2005-01-03 00:00:00,0.7178,0.7178,0.7175,0.7176,634400004.0
2005-01-03 00:05:00,0.7176,0.718,0.7176,0.7178,793000005.0
2005-01-03 00:10:00,0.718,0.7181,0.7177,0.7178,793000005.0
2005-01-03 00:15:00,0.7178,0.718,0.7177,0.718,634400004.0
2005-01-03 00:20:00,0.7181,0.7183,0.7181,0.7183,475800003.0
2005-01-03 00:25:00,0.7181,0.7184,0.7181,0.7183,317200002.0
2005-01-03 00:30:00,0.7181,0.72,0.7181,0.72,475800003.0
2005-01-03 00:35:00,0.7192,0.7192,0.718,0.7182,475800003.0
2005-01-03 00:40:00,0.718,0.7184,0.718,0.7182,634400004.0
2005-01-03 00:45:00,0.7183,0.7183,0.7183,0.7183,158600001.0
2005-01-03 00:55:00,0.7184,0.7184,0.7183,0.7183,634400004.0
2005-01-03 01:00:00,0.7184,0.7184,0.7182,0.7182,158600001.0
2005-01-03 01:05:00,0.7184,0.7184,0.7182,0.7182,317200002.0
2005-01-03 01:10:00,0.7183,0.7183,0.7178,0.7179,634400004.0
2005-01-03 01:15:00,0.7178,0.7181,0.7177,0.718,634400004.0
2005-01-03 01:20:00,0.7177,0.7177,0.7177,0.7177,158600001.0
2005-01-03 01:25:00,0.7179,0.7186,0.7179,0.7186,634400004.0
2005-01-03 01:30:00,0.7181,0.7186,0.7171,0.7182,475800003.0
2005-01-03 01:35:00,0.7182,0.7182,0.7171,0.7177,317200002.0
2005-01-03 01:40:00,0.7173,0.718,0.7173,0.718,634400004.0
2005-01-03 01:45:00,0.7175,0.7178,0.7171,0.7172,793000005.0
2005-01-03 01:50:00,0.7175,0.7176,0.7171,0.7174,793000005.0
2005-01-03 01:55:00,0.7173,0.7175,0.7171,0.7173,793000005.0
2005-01-03 02:00:00,0.71781,0.71828,0.7177,0.71819,567799997.0
2005-01-03 02:05:00,0.71783,0.71825,0.7176,0.71787,315200001.0
2005-01-03 02:10:00,0.71798,0.71798,0.71731,0.71778,427699996.0
2005-01-03 02:15:00,0.71772,0.71793,0.71725,0.71785,357199996.0
2005-01-03 02:20:00,0.71797,0.71804,0.71738,0.71738,524800001.0
2005-01-03 02:25:00,0.71795,0.718,0.7175,0.71775,337700000.0
2005-01-03 02:30:00,0.71774,0.71804,0.71673,0.71694,412700002.0
2005-01-03 02:35:00,0.71745,0.71755,0.71694,0.71708,432400003.0
2005-01-03 02:40:00,0.71675,0.71744,0.71675,0.71715,488600002.0
2005-01-03 02:45:00,0.71728,0.71746,0.71652,0.71686,419000002.0
2005-01-03 02:50:00,0.71721,0.71728,0.71664,0.717,441999998.0
2005-01-03 02:55:00,0.7171,0.71719,0.71644,0.71674,420899997.0
2005-01-03 03:00:00,0.71682,0.71734,0.71682,0.71714,458600003.0
2005-01-03 03:05:00,0.71705,0.71741,0.71696,0.71733,507000000.0
2005-01-03 03:10:00,0.71736,0.71833,0.71731,0.71798,313499998.0
2005-01-03 03:15:00,0.7182,0.71832,0.7176,0.71832,376600000.0
2005-01-03 03:20:00,0.71832,0.71854,0.71758,0.71772,471600000.0
2005-01-03 03:25:00,0.7177,0.71844,0.71734,0.71844,328700001.0
2005-01-03 03:30:00,0.71796,0.71833,0.71789,0.71833,414900002.0
2005-01-03 03:35:00,0.71808,0.71835,0.71788,0.71805,460199997.0
2005-01-03 03:40:00,0.71801,0.71835,0.71728,0.71779,405100001.0
2005-01-03 03:45:00,0.71762,0.71785,0.7171,0.7178,368799998.0
2005-01-03 03:50:00,0.71782,0.71787,0.71738,0.71764,394499999.0
2005-01-03 03:55:00,0.71751,0.71772,0.71708,0.71757,422000001.0
2005-01-03 04:00:00,0.71732,0.71732,0.71605,0.7161,548300000.0
2005-01-03 04:05:00,0.71603,0.71631,0.71573,0.71604,528499996.0
2005-01-03 04:10:00,0.71589,0.71646,0.71589,0.71605,505400004.0
2005-01-03 04:15:00,0.71595,0.71628,0.71565,0.71623,418099995.0
2005-01-03 04:20:00,0.71627,0.71644,0.71603,0.71615,483499999.0
2005-01-03 04:25:00,0.71637,0.71644,0.71586,0.71639,407000004.0
2005-01-03 04:30:00,0.7164,0.71652,0.71612,0.71633,375699997.0
2005-01-03 04:35:00,0.71645,0.71645,0.7161,0.71632,354600003.0
2005-01-03 04:40:00,0.71627,0.71667,0.71612,0.71641,405999994.0
2005-01-03 04:45:00,0.71648,0.71658,0.71614,0.71647,676700008.0
2005-01-03 04:50:00,0.71659,0.7166,0.71605,0.71634,343400000.0
2005-01-03 04:55:00,0.71653,0.71653,0.71578,0.71583,568199996.0
2005-01-03 05:00:00,0.71579,0.71647,0.71571,0.71629,487500001.0
2005-01-03 05:05:00,0.71632,0.71634,0.71561,0.7158,567199997.0
2005-01-03 05:10:00,0.71562,0.71594,0.71542,0.7157,458600004.0
2005-01-03 05:15:00,0.71562,0.71599,0.71535,0.71593,406000000.0
2005-01-03 05:20:00,0.71559,0.71588,0.71536,0.7157,504199996.0
2005-01-03 05:25:00,0.71547,0.71568,0.71474,0.71507,455199999.0
2005-01-03 05:30:00,0.71491,0.71536,0.71477,0.71504,440699999.0
2005-01-03 05:35:00,0.71513,0.71531,0.71464,0.7149,507599998.0
2005-01-03 05:40:00,0.71471,0.71471,0.71366,0.71386,448400003.0
2005-01-03 05:45:00,0.71363,0.71365,0.71002,0.71213,479600000.0
2005-01-03 05:50:00,0.71194,0.71278,0.71072,0.71072,531100000.0
2005-01-03 05:55:00,0.70985,0.71352,0.70985,0.71352,423199998.0
2005-01-03 06:00:00,0.71372,0.71408,0.71341,0.71404,555800000.0
2005-01-03 06:05:00,0.71412,0.71428,0.71353,0.7138,451100002.0
2005-01-03 06:10:00,0.71369,0.71465,0.71352,0.71439,540200002.0
2005-01-03 06:15:00,0.71411,0.71432,0.7138,0.71394,441399996.0
2005-01-03 06:20:00,0.71396,0.71427,0.71266,0.71298,338100000.0
2005-01-03 06:25:00,0.7128,0.71356,0.71249,0.71281,503000002.0
2005-01-03 06:30:00,0.71276,0.71322,0.7121,0.71279,412199997.0
2005-01-03 06:35:00,0.71282,0.71283,0.71232,0.71262,283200000.0
2005-01-03 06:40:00,0.71253,0.71285,0.71234,0.7128,403299997.0
2005-01-03 06:45:00,0.7128,0.71293,0.71262,0.71288,471800000.0
2005-01-03 06:50:00,0.71291,0.7131,0.71249,0.7129,439100000.0
2005-01-03 06:55:00,0.71298,0.71308,0.7127,0.713,501700001.0
2005-01-03 07:00:00,0.71298,0.71323,0.71259,0.71287,440600002.0
2005-01-03 07:05:00,0.71326,0.71333,0.71249,0.7132,470700002.0
2005-01-03 07:10:00,0.71325,0.71332,0.71238,0.71283,387100001.0
2005-01-03 07:15:00,0.71298,0.71336,0.71252,0.71273,492300001.0
2005-01-03 07:20:00,0.71234,0.71287,0.71234,0.71244,374999998.0
2005-01-03 07:25:00,0.71254,0.71285,0.71171,0.71218,509699996.0
2005-01-03 07:30:00,0.71212,0.71259,0.712,0.7124,488999995.0
2005-01-03 07:35:00,0.7123,0.71254,0.71179,0.71215,463599994.0
2005-01-03 07:40:00,0.71212,0.71259,0.71176,0.71198,481899997.0
2005-01-03 07:45:00,0.71246,0.71265,0.71212,0.71265,450799998.0
2005-01-03 07:50:00,0.71264,0.71278,0.71217,0.71219,443699999.0
2005-01-03 07:55:00,0.71254,0.71282,0.71224,0.71245,405199999.0
2005-01-03 08:00:00,0.71251,0.71291,0.71228,0.71265,494899999.0
2005-01-03 08:05:00,0.71271,0.7128,0.71227,0.71279,543699995.0
2005-01-03 08:10:00,0.71295,0.713,0.7122,0.7122,329100003.0
2005-01-03 08:15:00,0.71251,0.71304,0.71249,0.71297,280099999.0
2005-01-03 08:20:00,0.71315,0.7132,0.71259,0.71295,278000000.0
2005-01-03 08:25:00,0.71289,0.71289,0.71173,0.71173,360899999.0
2005-01-03 08:30:00,0.71156,0.71192,0.71139,0.71144,328699998.0
2005-01-03 08:35:00,0.71188,0.71188,0.7108,0.71166,474900002.0
2005-01-03 08:40:00,0.71169,0.7124,0.71141,0.71184,349200000.0
2005-01-03 08:45:00,0.71218,0.71272,0.71188,0.71194,372399999.0
2005-01-03 08:50:00,0.71208,0.7136,0.71193,0.71241,402200003.0
2005-01-03 08:55:00,0.71212,0.7126,0.71197,0.71222,329500002.0
2005-01-03 09:00:00,0.71226,0.71256,0.71205,0.7125,601999995.0
2005-01-03 09:05:00,0.71254,0.7127,0.71175,0.71225,393999998.0
2005-01-03 09:10:00,0.71207,0.71232,0.71186,0.71209,516300003.0
2005-01-03 09:15:00,0.71226,0.71226,0.7116,0.71193,474399999.0
2005-01-03 09:20:00,0.71192,0.71237,0.71184,0.71204,459700000.0
2005-01-03 09:25:00,0.7121,0.7123,0.7119,0.71212,563799995.0
2005-01-03 09:30:00,0.71212,0.71276,0.71212,0.7126,390199999.0
2005-01-03 09:35:00,0.71258,0.71302,0.7122,0.71258,498699999.0
2005-01-03 09:40:00,0.71259,0.71329,0.71259,0.71315,383599997.0
2005-01-03 09:45:00,0.71321,0.71372,0.71293,0.71336,536499995.0
2005-01-03 09:50:00,0.71372,0.71416,0.71355,0.71414,426600001.0
2005-01-03 09:55:00,0.71425,0.71477,0.71399,0.71442,417000004.0
2005-01-03 10:00:00,0.71454,0.71488,0.71393,0.71461,471599994.0
2005-01-03 10:05:00,0.71495,0.71586,0.71463,0.71552,504999999.0
2005-01-03 10:10:00,0.71554,0.71568,0.71479,0.71503,515599998.0
2005-01-03 10:15:00,0.71495,0.71508,0.71436,0.71487,467799999.0
2005-01-03 10:20:00,0.71501,0.71521,0.71392,0.71392,522600000.0
2005-01-03 10:25:00,0.71439,0.71638,0.71439,0.71635,447799996.0
2005-01-03 10:30:00,0.71602,0.71685,0.71601,0.71645,511499999.0
2005-01-03 10:35:00,0.71633,0.71672,0.716,0.71653,581000001.0
2005-01-03 10:40:00,0.71681,0.71681,0.7162,0.71645,481699998.0
2005-01-03 10:45:00,0.71673,0.71675,0.71627,0.71634,550399997.0
2005-01-03 10:50:00,0.71651,0.71659,0.71611,0.71645,307600001.0
2005-01-03 10:55:00,0.71644,0.71661,0.7162,0.71631,396700003.0
2005-01-03 11:00:00,0.71618,0.71619,0.71536,0.71576,575400005.0
2005-01-03 11:05:00,0.71591,0.71599,0.71461,0.71472,521699997.0
2005-01-03 11:10:00,0.71475,0.71488,0.71434,0.71455,487200004.0
2005-01-03 11:15:00,0.71481,0.71506,0.71463,0.71471,480299999.0
2005-01-03 11:20:00,0.71479,0.71525,0.71457,0.71468,498900002.0
2005-01-03 11:25:00,0.71532,0.71591,0.71489,0.71569,416200004.0
2005-01-03 11:30:00,0.71646,0.71653,0.71589,0.71603,485499999.0
2005-01-03 11:35:00,0.71611,0.71616,0.71494,0.71508,582800001.0
2005-01-03 11:40:00,0.71495,0.71524,0.71476,0.71476,524099996.0
2005-01-03 11:45:00,0.71492,0.71549,0.71486,0.71541,400300000.0
2005-01-03 11:50:00,0.71548,0.71567,0.71513,0.71532,346699997.0
2005-01-03 11:55:00,0.71549,0.71568,0.7151,0.71545,409899999.0
2005-01-03 12:00:00,0.71542,0.71557,0.71517,0.71539,614699994.0
2005-01-03 12:05:00,0.71532,0.71546,0.71463,0.71511,466599996.0
2005-01-03 12:10:00,0.71506,0.71546,0.71485,0.7152,475799998.0
2005-01-03 12:15:00,0.71554,0.71554,0.715,0.715,486100000.0
2005-01-03 12:20:00,0.71511,0.71525,0.71479,0.7149,563599999.0
2005-01-03 12:25:00,0.71504,0.71514,0.71488,0.71507,435899995.0
2005-01-03 12:30:00,0.71508,0.71566,0.71488,0.71539,549399996.0
2005-01-03 12:35:00,0.71572,0.7158,0.7152,0.71544,380700000.0
2005-01-03 12:40:00,0.71551,0.71551,0.71508,0.71512,401999999.0
2005-01-03 12:45:00,0.71531,0.71541,0.71505,0.71512,560800002.0
2005-01-03 12:50:00,0.71508,0.7154,0.71508,0.71539,498600001.0
2005-01-03 12:55:00,0.71502,0.71521,0.71441,0.71483,374799998.0
2005-01-03 13:00:00,0.71479,0.71505,0.71472,0.7149,574400003.0
2005-01-03 13:05:00,0.71477,0.7155,0.71476,0.71502,514599998.0
2005-01-03 13:10:00,0.7151,0.71528,0.71487,0.71519,545400000.0
2005-01-03 13:15:00,0.71505,0.71511,0.71448,0.71493,470799995.0
2005-01-03 13:20:00,0.7147,0.71492,0.71415,0.71415,525999998.0
2005-01-03 13:25:00,0.71451,0.7147,0.71413,0.71464,447400000.0
2005-01-03 13:30:00,0.71451,0.71453,0.71406,0.71416,382200002.0
2005-01-03 13:35:00,0.71427,0.7143,0.71386,0.71403,477899997.0
2005-01-03 13:40:00,0.714,0.71444,0.7135,0.7135,546299996.0
2005-01-03 13:45:00,0.71378,0.71378,0.71289,0.71312,409300001.0
2005-01-03 13:50:00,0.71318,0.71355,0.71297,0.71317,457100001.0
2005-01-03 13:55:00,0.71315,0.71408,0.71313,0.7139,494100001.0
2005-01-03 14:00:00,0.71375,0.71433,0.71356,0.71407,484699999.0
2005-01-03 14:05:00,0.7139,0.71411,0.71314,0.71352,479400001.0
2005-01-03 14:10:00,0.7135,0.71379,0.71325,0.71359,407699995.0
2005-01-03 14:15:00,0.71356,0.71359,0.71289,0.71292,553099996.0
2005-01-03 14:20:00,0.71297,0.71443,0.71297,0.71429,399699997.0
2005-01-03 14:25:00,0.71436,0.71455,0.71361,0.71361,501099998.0
2005-01-03 14:30:00,0.71378,0.71404,0.71317,0.71356,547899997.0
2005-01-03 14:35:00,0.71332,0.71384,0.71312,0.71348,427999998.0
2005-01-03 14:40:00,0.71367,0.71367,0.71296,0.71338,500099997.0
2005-01-03 14:45:00,0.71317,0.71419,0.71314,0.71417,502599998.0
2005-01-03 14:50:00,0.71411,0.71422,0.71357,0.71379,522399999.0
2005-01-03 14:55:00,0.71368,0.71478,0.71368,0.71438,330199997.0
2005-01-03 15:00:00,0.71455,0.71532,0.71438,0.71496,419999999.0
2005-01-03 15:05:00,0.71515,0.71534,0.71478,0.715,599699995.0
2005-01-03 15:10:00,0.71512,0.71537,0.71478,0.71537,546000004.0
2005-01-03 15:15:00,0.71538,0.71622,0.71526,0.71615,445599999.0
2005-01-03 15:20:00,0.71608,0.71634,0.71572,0.71595,549199999.0
2005-01-03 15:25:00,0.71627,0.71627,0.71574,0.71588,510599996.0
2005-01-03 15:30:00,0.71627,0.71651,0.71573,0.71613,443399995.0
2005-01-03 15:35:00,0.716,0.71622,0.71551,0.71602,373000001.0
2005-01-03 15:40:00,0.71583,0.71591,0.71509,0.71557,526399996.0
2005-01-03 15:45:00,0.71555,0.71576,0.71521,0.71568,407599996.0
2005-01-03 15:50:00,0.71582,0.71582,0.71498,0.71531,355499997.0
2005-01-03 15:55:00,0.71533,0.71542,0.71452,0.71505,578800004.0
2005-01-03 16:00:00,0.71502,0.71545,0.71456,0.71466,452400001.0
2005-01-03 16:05:00,0.71441,0.71485,0.71332,0.71383,362500003.0
2005-01-03 16:10:00,0.71367,0.71382,0.71299,0.71318,427500001.0
2005-01-03 16:15:00,0.71332,0.71459,0.71322,0.71459,461300002.0
2005-01-03 16:20:00,0.71455,0.71485,0.71439,0.71471,428500000.0
2005-01-03 16:25:00,0.71472,0.71492,0.71436,0.71446,543300005.0
2005-01-03 16:30:00,0.7147,0.71475,0.71412,0.7142,682399996.0
2005-01-03 16:35:00,0.71452,0.71531,0.71452,0.71531,468000000.0
2005-01-03 16:40:00,0.71532,0.71589,0.71511,0.7156,509800001.0
2005-01-03 16:45:00,0.71533,0.71576,0.71493,0.71564,477800000.0
2005-01-03 16:50:00,0.71555,0.71567,0.71431,0.71527,383399998.0
2005-01-03 16:55:00,0.71504,0.71538,0.71462,0.71504,541899994.0
2005-01-03 17:00:00,0.71527,0.71583,0.7148,0.71568,524599997.0
2005-01-03 17:05:00,0.71554,0.7156,0.71491,0.71548,506399995.0
2005-01-03 17:10:00,0.71518,0.7153,0.71435,0.71476,507800000.0
2005-01-03 17:15:00,0.71488,0.71532,0.71463,0.71497,452100001.0
2005-01-03 17:20:00,0.71508,0.71514,0.71446,0.71476,459500000.0
2005-01-03 17:25:00,0.71464,0.71479,0.71317,0.71325,509500001.0
2005-01-03 17:30:00,0.71364,0.71395,0.71338,0.71366,488899995.0
2005-01-03 17:35:00,0.71361,0.7144,0.7135,0.71386,423799999.0
2005-01-03 17:40:00,0.71358,0.71402,0.71353,0.7137,406000001.0
2005-01-03 17:45:00,0.71351,0.71377,0.71281,0.71312,450700003.0
2005-01-03 17:50:00,0.71294,0.71328,0.71276,0.71328,438200002.0
2005-01-03 17:55:00,0.71338,0.71338,0.71283,0.71333,481700001.0
2005-01-03 18:00:00,0.71343,0.71356,0.71274,0.71338,600800000.0
2005-01-03 18:05:00,0.7132,0.71358,0.71272,0.71352,952400003.0
2005-01-03 18:10:00,0.71328,0.71351,0.71299,0.71311,512400002.0
2005-01-03 18:15:00,0.71319,0.7133,0.71273,0.71321,1189199994.0
2005-01-03 18:20:00,0.71299,0.71343,0.71278,0.71329,880900002.0
2005-01-03 18:25:00,0.71335,0.71354,0.71297,0.7135,1075599998.0
2005-01-03 18:30:00,0.71355,0.71387,0.71332,0.71387,658100001.0
2005-01-03 18:35:00,0.71371,0.71377,0.71294,0.71322,1040500005.0
2005-01-03 18:40:00,0.71308,0.71347,0.71292,0.71307,1541699991.0
2005-01-03 18:45:00,0.71315,0.71357,0.7131,0.71347,957399992.0
2005-01-03 18:50:00,0.71328,0.71368,0.71306,0.71368,449600003.0
2005-01-03 18:55:00,0.71369,0.71405,0.71323,0.71395,710899998.0
2005-01-03 19:00:00,0.71389,0.71421,0.71362,0.71368,716599998.0
2005-01-03 19:05:00,0.71394,0.71426,0.71362,0.71392,799099999.0
2005-01-03 19:10:00,0.71412,0.71542,0.71384,0.71533,330100000.0
2005-01-03 19:15:00,0.71556,0.71577,0.71519,0.7156,387000001.0
2005-01-03 19:20:00,0.71577,0.71577,0.71458,0.7153,584799995.0
2005-01-03 19:25:00,0.71537,0.7154,0.71492,0.71525,458299997.0
2005-01-03 19:30:00,0.71518,0.71545,0.71494,0.71538,553500002.0
2005-01-03 19:35:00,0.71537,0.71537,0.71393,0.71407,779699995.0
2005-01-03 19:40:00,0.71391,0.71414,0.71355,0.71372,482399995.0
2005-01-03 19:45:00,0.71378,0.71398,0.71349,0.71366,433900000.0
2005-01-03 19:50:00,0.71334,0.71428,0.71326,0.71376,649200002.0
2005-01-03 19:55:00,0.71382,0.71445,0.71357,0.71435,969299998.0
2005-01-03 20:00:00,0.71424,0.71446,0.71391,0.7142,664399998.0
2005-01-03 20:05:00,0.71407,0.71436,0.71367,0.714,889899991.0
2005-01-03 20:10:00,0.71401,0.71445,0.71387,0.71429,648300000.0
2005-01-03 20:15:00,0.71421,0.71436,0.71403,0.71418,887300001.0
2005-01-03 20:20:00,0.71418,0.71449,0.71392,0.71444,554200000.0
2005-01-03 20:25:00,0.71399,0.71459,0.71374,0.71452,635099998.0
2005-01-03 20:30:00,0.71451,0.71451,0.71376,0.71401,947300004.0
2005-01-03 20:35:00,0.71401,0.7147,0.71386,0.7147,590499997.0
2005-01-03 20:40:00,0.71465,0.71477,0.71395,0.71412,692899994.0
2005-01-03 20:45:00,0.71413,0.71448,0.71394,0.71439,526999998.0
2005-01-03 20:50:00,0.71426,0.71466,0.71415,0.71433,885299994.0
2005-01-03 20:55:00,0.71422,0.71441,0.71361,0.71366,821200002.0
2005-01-03 21:00:00,0.71399,0.71426,0.71373,0.71423,606999994.0
2005-01-03 21:05:00,0.71434,0.71453,0.71411,0.7145,581699999.0
2005-01-03 21:10:00,0.71449,0.7146,0.71407,0.71457,445900001.0
2005-01-03 21:15:00,0.71454,0.71486,0.71426,0.71466,768200003.0
2005-01-03 21:20:00,0.7148,0.71503,0.71445,0.71491,633200001.0
2005-01-03 21:25:00,0.71485,0.71507,0.71458,0.71479,524000005.0
2005-01-03 21:30:00,0.71492,0.71526,0.71466,0.71491,456999998.0
2005-01-03 21:35:00,0.7151,0.71569,0.71506,0.7154,664999997.0
2005-01-03 21:40:00,0.71545,0.71571,0.715,0.71513,622100000.0
2005-01-03 21:45:00,0.71538,0.71552,0.71439,0.71464,448899999.0
2005-01-03 21:50:00,0.7147,0.71535,0.71458,0.7152,527200002.0
2005-01-03 21:55:00,0.71473,0.71496,0.71326,0.71377,463499998.0
2005-01-03 22:00:00,0.71361,0.71415,0.7133,0.71405,423799998.0
2005-01-03 22:05:00,0.71393,0.71412,0.71348,0.71353,492699999.0
2005-01-03 22:10:00,0.71348,0.71381,0.71331,0.71373,491299999.0
2005-01-03 22:15:00,0.71381,0.71406,0.71339,0.71361,422899997.0
2005-01-03 22:20:00,0.71397,0.71442,0.71364,0.71398,479999997.0
2005-01-03 22:25:00,0.71393,0.71454,0.71379,0.71447,467599998.0
2005-01-03 22:30:00,0.71448,0.71448,0.7136,0.71389,502099996.0
2005-01-03 22:35:00,0.71389,0.71396,0.71324,0.71379,524299994.0
2005-01-03 22:40:00,0.71371,0.71399,0.7135,0.71386,625000000.0
2005-01-03 22:45:00,0.71386,0.71411,0.71323,0.71334,680199996.0
2005-01-03 22:50:00,0.71354,0.71354,0.71297,0.71319,638899999.0
2005-01-03 22:55:00,0.71318,0.71357,0.71299,0.71311,556099994.0
2005-01-03 23:00:00,0.71316,0.71341,0.71293,0.71322,577899995.0
2005-01-03 23:05:00,0.71312,0.71349,0.71287,0.71287,373100000.0
2005-01-03 23:10:00,0.71287,0.71345,0.71285,0.71296,450499999.0
2005-01-03 23:15:00,0.71293,0.71345,0.7127,0.71306,328999996.0
2005-01-03 23:20:00,0.71314,0.71352,0.71308,0.71346,503899997.0
2005-01-03 23:25:00,0.71342,0.71348,0.71293,0.71344,419500002.0
2005-01-03 23:30:00,0.71323,0.71392,0.7131,0.71381,412100000.0
2005-01-03 23:35:00,0.71394,0.71408,0.71342,0.71354,371000002.0
2005-01-03 23:40:00,0.71352,0.7139,0.71321,0.71327,373700000.0
2005-01-03 23:45:00,0.71332,0.71377,0.7132,0.71376,423200000.0
2005-01-03 23:50:00,0.71373,0.7139,0.7132,0.71342,457599999.0
2005-01-03 23:55:00,0.71341,0.71372,0.71326,0.71346,403799998.0
2005-01-04 00:00:00,0.71364,0.71373,0.71323,0.71335,406399997.0
2005-01-04 00:05:00,0.71333,0.71368,0.71311,0.71326,409599998.0
2005-01-04 00:10:00,0.7136,0.71362,0.71302,0.71358,382000001.0
2005-01-04 00:15:00,0.71336,0.71372,0.71328,0.71349,439400001.0
2005-01-04 00:20:00,0.71288,0.71348,0.71281,0.71343,328299998.0
2005-01-04 00:25:00,0.7132,0.7133,0.71284,0.7133,433300002.0
2005-01-04 00:30:00,0.71332,0.71332,0.71287,0.71325,358599998.0
2005-01-04 00:35:00,0.71306,0.71336,0.71284,0.71304,493099997.0
2005-01-04 00:40:00,0.71315,0.71316,0.7126,0.7126,422599997.0
2005-01-04 00:45:00,0.71254,0.71342,0.71254,0.71327,437899997.0
2005-01-04 00:50:00,0.71303,0.71337,0.71282,0.71282,528899997.0
2005-01-04 00:55:00,0.71308,0.71327,0.71245,0.71245,513599997.0
2005-01-04 01:00:00,0.71265,0.71296,0.71231,0.71287,324699996.0
2005-01-04 01:05:00,0.71289,0.71301,0.71248,0.71287,520599996.0
2005-01-04 01:10:00,0.71279,0.71318,0.71275,0.71285,476999999.0
2005-01-04 01:15:00,0.71288,0.71329,0.71283,0.71329,416399997.0
2005-01-04 01:20:00,0.71298,0.71331,0.71271,0.71303,331599999.0
2005-01-04 01:25:00,0.71295,0.71334,0.71285,0.71313,654600001.0
2005-01-04 01:30:00,0.71293,0.71344,0.71283,0.71308,585999988.0
2005-01-04 01:35:00,0.71294,0.71348,0.71288,0.7131,424900001.0
2005-01-04 01:40:00,0.71327,0.71355,0.71287,0.71326,360500000.0
2005-01-04 01:45:00,0.71319,0.71368,0.71305,0.71332,376799999.0
2005-01-04 01:50:00,0.71346,0.71399,0.71316,0.71357,470099996.0
2005-01-04 01:55:00,0.71357,0.71372,0.71335,0.71339,461999998.0
2005-01-04 02:00:00,0.71334,0.71436,0.71332,0.71405,484199998.0
2005-01-04 02:05:00,0.71385,0.71413,0.71329,0.71367,432300001.0
2005-01-04 02:10:00,0.71365,0.71445,0.71358,0.71433,396500000.0
2005-01-04 02:15:00,0.71436,0.71436,0.71386,0.71395,347199998.0
2005-01-04 02:20:00,0.71402,0.71435,0.71384,0.71434,414399995.0
2005-01-04 02:25:00,0.7144,0.7144,0.71278,0.71298,408400000.0
2005-01-04 02:30:00,0.7131,0.71358,0.71289,0.71352,376999999.0
2005-01-04 02:35:00,0.71357,0.71363,0.71278,0.71288,417999998.0
2005-01-04 02:40:00,0.71287,0.71296,0.71272,0.7129,412100004.0
2005-01-04 02:45:00,0.71279,0.71306,0.71251,0.71251,408199996.0
2005-01-04 02:50:00,0.71251,0.71281,0.71228,0.71275,469000001.0
2005-01-04 02:55:00,0.7128,0.7128,0.71233,0.71236,388500000.0
2005-01-04 03:00:00,0.71241,0.71276,0.71222,0.71246,466400001.0
2005-01-04 03:05:00,0.71275,0.71281,0.71217,0.71224,738799995.0
2005-01-04 03:10:00,0.71221,0.7123,0.71158,0.71158,423400000.0
2005-01-04 03:15:00,0.71209,0.71232,0.71195,0.71208,393399996.0
2005-01-04 03:20:00,0.71216,0.71335,0.71202,0.71335,436199998.0
2005-01-04 03:25:00,0.71298,0.71305,0.71258,0.71268,385300000.0
2005-01-04 03:30:00,0.71282,0.71288,0.71254,0.71265,440000000.0
2005-01-04 03:35:00,0.71276,0.71305,0.71239,0.71247,470799999.0
2005-01-04 03:40:00,0.71262,0.713,0.71233,0.71281,583099998.0
2005-01-04 03:45:00,0.7128,0.71334,0.71268,0.71327,412399998.0
2005-01-04 03:50:00,0.71317,0.71341,0.71282,0.71327,371799999.0
2005-01-04 03:55:00,0.71317,0.7132,0.71233,0.71255,624100000.0
2005-01-04 04:00:00,0.71243,0.71283,0.71243,0.71268,469000001.0
2005-01-04 04:05:00,0.71279,0.71307,0.71207,0.7121,502499995.0
2005-01-04 04:10:00,0.71237,0.71249,0.71211,0.71243,381400002.0
2005-01-04 04:15:00,0.71256,0.71269,0.71222,0.71239,508700003.0
2005-01-04 04:20:00,0.71221,0.71254,0.71199,0.71239,517200002.0
2005-01-04 04:25:00,0.71204,0.71213,0.71171,0.7121,361999999.0
2005-01-04 04:30:00,0.71195,0.71206,0.71146,0.71172,455799998.0
2005-01-04 04:35:00,0.71159,0.71226,0.71154,0.71203,390300000.0
2005-01-04 04:40:00,0.71191,0.71245,0.71191,0.71219,512700002.0
2005-01-04 04:45:00,0.71213,0.71275,0.71213,0.71265,544800001.0
2005-01-04 04:50:00,0.71272,0.71309,0.71251,0.71295,471000004.0
2005-01-04 04:55:00,0.71264,0.71307,0.71264,0.71287,471700005.0
2005-01-04 05:00:00,0.71298,0.71305,0.71268,0.7128,324099998.0
2005-01-04 05:05:00,0.71301,0.71301,0.71248,0.71258,432600000.0
2005-01-04 05:10:00,0.71274,0.71292,0.71249,0.71273,472700001.0
2005-01-04 05:15:00,0.71274,0.71274,0.71225,0.71249,467199999.0
2005-01-04 05:20:00,0.71234,0.71272,0.71232,0.71249,457499998.0
2005-01-04 05:25:00,0.71245,0.71277,0.71203,0.71277,388700000.0
2005-01-04 05:30:00,0.71249,0.71283,0.71237,0.71259,546999996.0
2005-01-04 05:35:00,0.71268,0.71311,0.7123,0.71299,593099998.0
2005-01-04 05:40:00,0.71308,0.71309,0.71257,0.71285,446200000.0
2005-01-04 05:45:00,0.71267,0.71313,0.71257,0.71291,362400002.0
2005-01-04 05:50:00,0.71289,0.71408,0.71283,0.71342,499100002.0
2005-01-04 05:55:00,0.71362,0.71395,0.71321,0.71364,457699995.0
2005-01-04 06:00:00,0.71353,0.71433,0.71353,0.71405,356199997.0
2005-01-04 06:05:00,0.71435,0.71457,0.71395,0.71435,390999999.0
2005-01-04 06:10:00,0.71424,0.71461,0.71417,0.71451,450700002.0
2005-01-04 06:15:00,0.71449,0.71465,0.71414,0.71451,482499999.0
2005-01-04 06:20:00,0.71436,0.71452,0.71409,0.7143,412600001.0
2005-01-04 06:25:00,0.71425,0.71456,0.71393,0.71433,568299999.0
2005-01-04 06:30:00,0.71423,0.71468,0.71416,0.71461,583500001.0
2005-01-04 06:35:00,0.71468,0.71479,0.71439,0.71478,327100000.0
2005-01-04 06:40:00,0.71468,0.71475,0.71433,0.7146,425400000.0
2005-01-04 06:45:00,0.71474,0.71493,0.71407,0.71492,449199998.0
2005-01-04 06:50:00,0.71482,0.71488,0.71451,0.71462,417599996.0
2005-01-04 06:55:00,0.71472,0.71493,0.71419,0.71462,492699995.0
2005-01-04 07:00:00,0.71477,0.71485,0.71443,0.7145,482099999.0
2005-01-04 07:05:00,0.71444,0.71469,0.71375,0.71441,395599996.0
2005-01-04 07:10:00,0.71443,0.71453,0.71394,0.7144,303700002.0
2005-01-04 07:15:00,0.71457,0.71479,0.71431,0.71456,370699998.0
2005-01-04 07:20:00,0.71458,0.71488,0.71427,0.71442,453400000.0
2005-01-04 07:25:00,0.71432,0.71512,0.7143,0.71496,486099997.0
2005-01-04 07:30:00,0.71475,0.71508,0.71432,0.71466,413000002.0
2005-01-04 07:35:00,0.71457,0.7152,0.71457,0.71515,395500000.0
2005-01-04 07:40:00,0.71515,0.7153,0.71465,0.71465,364200000.0
2005-01-04 07:45:00,0.71473,0.71503,0.71453,0.7147,614299998.0
2005-01-04 07:50:00,0.71482,0.71482,0.71438,0.71452,468300000.0
2005-01-04 07:55:00,0.71471,0.71511,0.71456,0.71498,523299997.0
2005-01-04 08:00:00,0.71475,0.71518,0.71449,0.71461,501400003.0
2005-01-04 08:05:00,0.71461,0.71474,0.71418,0.71474,440999999.0
2005-01-04 08:10:00,0.71447,0.71475,0.71398,0.71409,573399995.0
2005-01-04 08:15:00,0.71405,0.71445,0.71379,0.71423,430999996.0
2005-01-04 08:20:00,0.71425,0.71427,0.71381,0.714,399000001.0
2005-01-04 08:25:00,0.71415,0.71462,0.714,0.71427,473299993.0
2005-01-04 08:30:00,0.71434,0.71463,0.71385,0.71461,417899996.0
2005-01-04 08:35:00,0.71431,0.71468,0.71422,0.71446,262400001.0
2005-01-04 08:40:00,0.71433,0.71443,0.71364,0.71377,537499999.0
2005-01-04 08:45:00,0.71372,0.71386,0.71323,0.71368,461999999.0
2005-01-04 08:50:00,0.71389,0.71406,0.71344,0.7137,427399998.0
2005-01-04 08:55:00,0.71356,0.71375,0.71306,0.71341,426600000.0
2005-01-04 09:00:00,0.71315,0.71359,0.71315,0.71359,488400000.0
2005-01-04 09:05:00,0.71352,0.7143,0.71327,0.71394,447400001.0
2005-01-04 09:10:00,0.71397,0.71428,0.71373,0.71378,475599999.0
2005-01-04 09:15:00,0.71358,0.71374,0.71304,0.7133,426900004.0
2005-01-04 09:20:00,0.71345,0.71389,0.71287,0.71287,430400002.0
2005-01-04 09:25:00,0.71269,0.71269,0.7119,0.71215,680099995.0
2005-01-04 09:30:00,0.71216,0.71229,0.71139,0.71161,445400004.0
2005-01-04 09:35:00,0.712,0.71231,0.71147,0.71195,583799999.0
2005-01-04 09:40:00,0.71204,0.71234,0.7118,0.71228,414100001.0
2005-01-04 09:45:00,0.71236,0.71266,0.71207,0.71265,573400000.0
2005-01-04 09:50:00,0.71258,0.71302,0.71244,0.71302,400699998.0
2005-01-04 09:55:00,0.71283,0.71335,0.71279,0.71335,374400001.0
2005-01-04 10:00:00,0.71332,0.71389,0.71264,0.7135,507300000.0
2005-01-04 10:05:00,0.71342,0.71357,0.7128,0.71305,559700001.0
2005-01-04 10:10:00,0.71297,0.7134,0.71263,0.7134,488399996.0
2005-01-04 10:15:00,0.71367,0.71379,0.7134,0.71346,470399996.0
2005-01-04 10:20:00,0.7135,0.71392,0.71326,0.71326,408899999.0
2005-01-04 10:25:00,0.71338,0.71368,0.71263,0.71272,432600001.0
2005-01-04 10:30:00,0.71277,0.71277,0.71219,0.71258,539200001.0
2005-01-04 10:35:00,0.71248,0.71277,0.71198,0.71206,382500001.0
2005-01-04 10:40:00,0.71239,0.71277,0.71179,0.71179,441799996.0
2005-01-04 10:45:00,0.71191,0.71198,0.71156,0.71156,639200002.0
2005-01-04 10:50:00,0.71234,0.71258,0.71174,0.71205,493200005.0
2005-01-04 10:55:00,0.71208,0.71231,0.71137,0.71151,486600001.0
2005-01-04 11:00:00,0.71155,0.71199,0.71123,0.71183,595099996.0
2005-01-04 11:05:00,0.71227,0.71258,0.71184,0.71221,534900003.0
2005-01-04 11:10:00,0.71205,0.71265,0.71187,0.71224,566000000.0
2005-01-04 11:15:00,0.71217,0.71263,0.71179,0.71263,519799997.0
2005-01-04 11:20:00,0.71265,0.71265,0.71176,0.71176,394199998.0
2005-01-04 11:25:00,0.71182,0.71208,0.71156,0.71171,458399998.0
2005-01-04 11:30:00,0.71156,0.71178,0.71063,0.71098,546100001.0
2005-01-04 11:35:00,0.71085,0.71138,0.70994,0.71015,572399998.0
2005-01-04 11:40:00,0.71005,0.71043,0.70982,0.7101,484500002.0
2005-01-04 11:45:00,0.71022,0.71053,0.70985,0.7102,415700001.0
2005-01-04 11:50:00,0.71028,0.71048,0.70981,0.71022,429200001.0
2005-01-04 11:55:00,0.7103,0.71041,0.70931,0.70944,636099999.0
2005-01-04 12:00:00,0.7093,0.71004,0.70908,0.71004,500099999.0
2005-01-04 12:05:00,0.70976,0.7101,0.70947,0.7101,503499998.0
2005-01-04 12:10:00,0.7099,0.7099,0.70933,0.70937,535699999.0
2005-01-04 12:15:00,0.70896,0.70998,0.70892,0.70989,470400000.0
2005-01-04 12:20:00,0.70994,0.71047,0.70971,0.71032,512799998.0
2005-01-04 12:25:00,0.71069,0.71087,0.7097,0.7099,647699998.0
2005-01-04 12:30:00,0.70983,0.71147,0.70983,0.71114,630200000.0
2005-01-04 12:35:00,0.71115,0.71115,0.70989,0.71008,519900000.0
2005-01-04 12:40:00,0.71004,0.71055,0.70997,0.71037,571399998.0
2005-01-04 12:45:00,0.71039,0.71048,0.70999,0.71048,502299996.0
2005-01-04 12:50:00,0.71051,0.71107,0.71034,0.71065,512800002.0
2005-01-04 12:55:00,0.71049,0.71065,0.70959,0.71016,475700000.0
2005-01-04 13:00:00,0.71005,0.71047,0.70983,0.70995,583899993.0
2005-01-04 13:05:00,0.70994,0.7108,0.70992,0.71073,469500001.0
2005-01-04 13:10:00,0.71055,0.71081,0.71042,0.71066,457700000.0
2005-01-04 13:15:00,0.71072,0.7108,0.71049,0.71062,374799994.0
2005-01-04 13:20:00,0.71056,0.71102,0.71048,0.71062,452999995.0
2005-01-04 13:25:00,0.71075,0.71111,0.71057,0.71108,469300003.0
2005-01-04 13:30:00,0.71109,0.71124,0.71053,0.71077,391099999.0
2005-01-04 13:35:00,0.71083,0.71121,0.71066,0.71081,561499996.0
2005-01-04 13:40:00,0.711,0.71154,0.71083,0.71111,513500001.0
2005-01-04 13:45:00,0.71083,0.71118,0.71078,0.7108,513900000.0
2005-01-04 13:50:00,0.71108,0.71144,0.7107,0.7108,513599999.0
2005-01-04 13:55:00,0.71093,0.71109,0.71063,0.71077,483999998.0
2005-01-04 14:00:00,0.71081,0.71082,0.70965,0.71005,512000000.0
2005-01-04 14:05:00,0.70983,0.70993,0.70927,0.70952,551000001.0
2005-01-04 14:10:00,0.7096,0.7096,0.70928,0.70937,407399996.0
2005-01-04 14:15:00,0.70961,0.70965,0.70891,0.7094,511800003.0
2005-01-04 14:20:00,0.70932,0.70945,0.70833,0.70833,402500004.0
2005-01-04 14:25:00,0.70845,0.7087,0.70554,0.70628,528899997.0
2005-01-04 14:30:00,0.70617,0.7065,0.70568,0.70648,492000004.0
2005-01-04 14:35:00,0.70629,0.70697,0.70626,0.70657,580499998.0
2005-01-04 14:40:00,0.70672,0.70729,0.70646,0.70697,519999994.0
2005-01-04 14:45:00,0.70695,0.70754,0.70672,0.70735,516699995.0
2005-01-04 14:50:00,0.70731,0.70869,0.70723,0.70827,397500002.0
2005-01-04 14:55:00,0.70856,0.70888,0.7082,0.70854,533899995.0
2005-01-04 15:00:00,0.70833,0.70871,0.7081,0.7083,380199997.0
2005-01-04 15:05:00,0.70829,0.70864,0.70817,0.70817,442199996.0
2005-01-04 15:10:00,0.70836,0.70867,0.70822,0.70843,354900000.0
2005-01-04 15:15:00,0.70822,0.70914,0.70775,0.70859,638100005.0
2005-01-04 15:20:00,0.70854,0.70899,0.70839,0.70875,643399995.0
2005-01-04 15:25:00,0.70868,0.70908,0.70828,0.70849,538199997.0
2005-01-04 15:30:00,0.7084,0.70939,0.70839,0.70927,438300001.0
2005-01-04 15:35:00,0.70908,0.70961,0.70882,0.70955,461499999.0
2005-01-04 15:40:00,0.70931,0.70961,0.70886,0.70903,517999996.0
2005-01-04 15:45:00,0.70891,0.70923,0.70869,0.70881,551299999.0
2005-01-04 15:50:00,0.70879,0.70893,0.70824,0.70843,412700000.0
2005-01-04 15:55:00,0.70821,0.7086,0.70813,0.70853,327299997.0
2005-01-04 16:00:00,0.70834,0.70838,0.70753,0.70834,516099997.0
2005-01-04 16:05:00,0.70848,0.70879,0.70813,0.70865,388399999.0
2005-01-04 16:10:00,0.70875,0.70892,0.70838,0.70868,451399999.0
2005-01-04 16:15:00,0.70859,0.70929,0.70828,0.70929,550400000.0
2005-01-04 16:20:00,0.70895,0.70926,0.70869,0.70903,557899997.0
2005-01-04 16:25:00,0.70894,0.70948,0.70894,0.70913,487599999.0
2005-01-04 16:30:00,0.70901,0.70915,0.70871,0.70885,502400001.0
2005-01-04 16:35:00,0.70887,0.70923,0.70863,0.70923,456600000.0
2005-01-04 16:40:00,0.70915,0.70927,0.70869,0.70891,362899998.0
2005-01-04 16:45:00,0.70908,0.70936,0.70894,0.70928,474500002.0
2005-01-04 16:50:00,0.7093,0.70971,0.70914,0.7093,549500000.0
2005-01-04 16:55:00,0.70918,0.70934,0.70876,0.70893,468900000.0
2005-01-04 17:00:00,0.70905,0.70905,0.70795,0.70819,495100002.0
2005-01-04 17:05:00,0.70802,0.70859,0.70796,0.70812,435200000.0
2005-01-04 17:10:00,0.70811,0.70817,0.7074,0.7078,379700001.0
2005-01-04 17:15:00,0.70761,0.7078,0.70687,0.70732,425299998.0
2005-01-04 17:20:00,0.7076,0.70766,0.70628,0.70637,507999994.0
2005-01-04 17:25:00,0.70598,0.70681,0.70596,0.70657,435100002.0
2005-01-04 17:30:00,0.70666,0.70702,0.70642,0.70696,389499999.0
2005-01-04 17:35:00,0.70677,0.70737,0.70671,0.70709,381799999.0
2005-01-04 17:40:00,0.70688,0.70743,0.70669,0.70743,395300000.0
2005-01-04 17:45:00,0.70745,0.70762,0.70691,0.70694,490199997.0
2005-01-04 17:50:00,0.70676,0.7069,0.70548,0.7057,453300003.0
2005-01-04 17:55:00,0.70568,0.70568,0.7048,0.70508,489300003.0
2005-01-04 18:00:00,0.70502,0.70555,0.70473,0.70489,795400001.0
2005-01-04 18:05:00,0.70513,0.70519,0.70454,0.70488,976199999.0
2005-01-04 18:10:00,0.70502,0.7056,0.70419,0.70552,567900001.0
2005-01-04 18:15:00,0.70537,0.70638,0.70511,0.70628,1239099990.0
2005-01-04 18:20:00,0.7064,0.70664,0.70584,0.70605,880099998.0
2005-01-04 18:25:00,0.70594,0.70609,0.70504,0.70509,1006400000.0
2005-01-04 18:30:00,0.7047,0.70495,0.70413,0.70495,697499997.0
2005-01-04 18:35:00,0.70511,0.70653,0.70476,0.70653,888099999.0
2005-01-04 18:40:00,0.70618,0.70669,0.70589,0.70661,1414599986.0
2005-01-04 18:45:00,0.70664,0.70664,0.70607,0.7062,1067300002.0
2005-01-04 18:50:00,0.70629,0.70633,0.70578,0.70633,494199998.0
2005-01-04 18:55:00,0.70639,0.70642,0.70578,0.70642,670100002.0
2005-01-04 19:00:00,0.70627,0.70659,0.70599,0.70645,599800005.0
2005-01-04 19:05:00,0.7065,0.70688,0.7065,0.70688,759199997.0
2005-01-04 19:10:00,0.70681,0.70688,0.7065,0.7067,476899999.0
2005-01-04 19:15:00,0.70671,0.7069,0.70642,0.7069,444599998.0
2005-01-04 19:20:00,0.70698,0.70736,0.70689,0.70735,617699996.0
2005-01-04 19:25:00,0.70736,0.70743,0.70658,0.70692,565699993.0
2005-01-04 19:30:00,0.70691,0.7071,0.70643,0.70667,425300000.0
2005-01-04 19:35:00,0.70663,0.70682,0.70617,0.70653,853499999.0
2005-01-04 19:40:00,0.7067,0.70681,0.70623,0.70667,470600001.0
2005-01-04 19:45:00,0.70672,0.70687,0.70625,0.70655,412699999.0
2005-01-04 19:50:00,0.70668,0.70668,0.7061,0.70611,652100002.0
2005-01-04 19:55:00,0.70598,0.70645,0.70569,0.70606,964000000.0
2005-01-04 20:00:00,0.70613,0.70644,0.7058,0.70628,613099998.0
2005-01-04 20:05:00,0.70588,0.70638,0.70574,0.70616,804400000.0
2005-01-04 20:10:00,0.7056,0.70618,0.7056,0.70618,598099999.0
2005-01-04 20:15:00,0.70613,0.70662,0.70608,0.7064,932600004.0
2005-01-04 20:20:00,0.70649,0.707,0.70625,0.70663,527200006.0
2005-01-04 20:25:00,0.70643,0.70727,0.70643,0.70723,611199997.0
2005-01-04 20:30:00,0.70709,0.70724,0.70661,0.70714,810299997.0
2005-01-04 20:35:00,0.70717,0.70718,0.70667,0.70699,704800000.0
2005-01-04 20:40:00,0.70689,0.70738,0.70667,0.70685,566199996.0
2005-01-04 20:45:00,0.70688,0.70704,0.70624,0.70632,426900001.0
2005-01-04 20:50:00,0.70639,0.70671,0.70638,0.70658,960399999.0
2005-01-04 20:55:00,0.70668,0.70679,0.70561,0.70666,764599998.0
2005-01-04 21:00:00,0.70657,0.70681,0.70519,0.7053,711899997.0
2005-01-04 21:05:00,0.70559,0.70564,0.70502,0.70527,650899999.0
2005-01-04 21:10:00,0.70555,0.70565,0.70523,0.70562,479699999.0
2005-01-04 21:15:00,0.70552,0.70573,0.70471,0.7049,762100001.0
2005-01-04 21:20:00,0.70493,0.70531,0.70461,0.70485,594199997.0
2005-01-04 21:25:00,0.7047,0.7048,0.70365,0.70446,598799998.0
2005-01-04 21:30:00,0.70445,0.70495,0.70384,0.70397,487199999.0
2005-01-04 21:35:00,0.70407,0.70411,0.70309,0.70326,644599997.0
2005-01-04 21:40:00,0.70314,0.7033,0.70236,0.70252,585199999.0
2005-01-04 21:45:00,0.70256,0.70268,0.70208,0.70256,641499997.0
2005-01-04 21:50:00,0.70256,0.70322,0.70239,0.70285,575799998.0
2005-01-04 21:55:00,0.70287,0.703,0.70147,0.70147,543799999.0
2005-01-04 22:00:00,0.70133,0.70134,0.70033,0.70049,532000003.0
2005-01-04 22:05:00,0.70051,0.70102,0.70003,0.70052,573799997.0
2005-01-04 22:10:00,0.70046,0.70125,0.7004,0.70122,615700001.0
2005-01-04 22:15:00,0.70114,0.70152,0.70076,0.70093,512500000.0
2005-01-04 22:20:00,0.70097,0.70178,0.70094,0.70154,541100000.0
2005-01-04 22:25:00,0.70134,0.70175,0.70132,0.70164,428399997.0
2005-01-04 22:30:00,0.70166,0.70174,0.70061,0.70102,481000000.0
2005-01-04 22:35:00,0.70118,0.70128,0.70086,0.70122,460899998.0
2005-01-04 22:40:00,0.70106,0.70126,0.70025,0.70056,631400002.0
2005-01-04 22:45:00,0.70076,0.70129,0.70048,0.70119,604499999.0
2005-01-04 22:50:00,0.70113,0.70137,0.70067,0.70118,612200001.0
2005-01-04 22:55:00,0.70121,0.70145,0.70082,0.70082,622900000.0
2005-01-04 23:00:00,0.70131,0.70144,0.70095,0.70135,407999995.0
2005-01-04 23:05:00,0.70149,0.70177,0.70121,0.70169,414199999.0
2005-01-04 23:10:00,0.70145,0.70181,0.7013,0.70174,405400000.0
2005-01-04 23:15:00,0.70189,0.70246,0.7016,0.70225,471899999.0
2005-01-04 23:20:00,0.70238,0.70246,0.70199,0.7021,402100001.0
2005-01-04 23:25:00,0.70232,0.70233,0.70191,0.702,520800003.0
2005-01-04 23:30:00,0.70176,0.702,0.70117,0.70123,505099993.0
2005-01-04 23:35:00,0.70124,0.70171,0.70109,0.70133,365800001.0
2005-01-04 23:40:00,0.7015,0.70227,0.70125,0.70214,199499999.0
2005-01-04 23:45:00,0.70218,0.70236,0.7018,0.70186,467500003.0
2005-01-04 23:50:00,0.70171,0.70202,0.70133,0.70202,547100003.0
2005-01-04 23:55:00,0.70187,0.70193,0.70127,0.70193,579899998.0
2005-01-05 00:00:00,0.70219,0.70261,0.70198,0.7023,445499998.0
2005-01-05 00:05:00,0.70269,0.70273,0.70196,0.70273,312900002.0
2005-01-05 00:10:00,0.70273,0.70305,0.70262,0.70299,485900004.0
2005-01-05 00:15:00,0.70283,0.70337,0.7027,0.70337,411600003.0
2005-01-05 00:20:00,0.70322,0.70345,0.70293,0.70323,446399999.0
2005-01-05 00:25:00,0.70297,0.70297,0.70255,0.70271,515200000.0
2005-01-05 00:30:00,0.7027,0.70296,0.70248,0.70288,453800002.0
2005-01-05 00:35:00,0.70277,0.70293,0.70235,0.70246,525800004.0
2005-01-05 00:40:00,0.70247,0.70278,0.70233,0.70237,532699997.0
2005-01-05 00:45:00,0.70239,0.70282,0.70216,0.70233,349800003.0
2005-01-05 00:50:00,0.70234,0.70267,0.702,0.7024,330800001.0
2005-01-05 00:55:00,0.70239,0.7026,0.70192,0.70204,588399995.0
2005-01-05 01:00:00,0.70202,0.70244,0.70167,0.70198,382399999.0
2005-01-05 01:05:00,0.70189,0.70204,0.70155,0.70192,474700001.0
2005-01-05 01:10:00,0.70165,0.70215,0.70165,0.70181,569000003.0
2005-01-05 01:15:00,0.70186,0.70234,0.70179,0.70185,491499998.0
2005-01-05 01:20:00,0.70205,0.70213,0.70159,0.70202,406800001.0
2005-01-05 01:25:00,0.70195,0.70207,0.70149,0.70199,474699994.0
2005-01-05 01:30:00,0.70184,0.70195,0.70135,0.70158,583899996.0
2005-01-05 01:35:00,0.70178,0.702,0.70153,0.70153,431100003.0
2005-01-05 01:40:00,0.70166,0.70192,0.70152,0.70175,449800002.0
2005-01-05 01:45:00,0.70187,0.70215,0.70167,0.70201,456400001.0
2005-01-05 01:50:00,0.70197,0.70204,0.70142,0.70166,368899998.0
2005-01-05 01:55:00,0.70162,0.70197,0.70148,0.70182,457699999.0
2005-01-05 02:00:00,0.70182,0.70223,0.70175,0.7018,600200001.0
2005-01-05 02:05:00,0.70208,0.70215,0.70168,0.70215,312599997.0
2005-01-05 02:10:00,0.70213,0.70272,0.70187,0.70231,399599995.0
2005-01-05 02:15:00,0.70235,0.70284,0.70216,0.70238,544800000.0
2005-01-05 02:20:00,0.7024,0.70256,0.70204,0.70212,544500001.0
2005-01-05 02:25:00,0.70256,0.70281,0.70213,0.70213,447200001.0
2005-01-05 02:30:00,0.70235,0.70261,0.70209,0.70233,482400003.0
2005-01-05 02:35:00,0.70226,0.70249,0.70186,0.7021,424900003.0
2005-01-05 02:40:00,0.7021,0.7024,0.70197,0.70226,391700002.0
2005-01-05 02:45:00,0.70212,0.70216,0.70182,0.70208,392799997.0
2005-01-05 02:50:00,0.70191,0.70232,0.70148,0.70205,507600000.0
2005-01-05 02:55:00,0.70172,0.70208,0.70159,0.70163,583200000.0
2005-01-05 03:00:00,0.7018,0.70214,0.70152,0.70214,442400000.0
2005-01-05 03:05:00,0.70195,0.70265,0.70189,0.70213,501699998.0
2005-01-05 03:10:00,0.70195,0.70226,0.70182,0.702,365699997.0
2005-01-05 03:15:00,0.70192,0.70213,0.70165,0.7018,455599995.0
2005-01-05 03:20:00,0.70209,0.70214,0.70168,0.70188,383399998.0
2005-01-05 03:25:00,0.70183,0.70205,0.70155,0.70193,540799998.0
2005-01-05 03:30:00,0.70202,0.7022,0.70162,0.70175,400000000.0
2005-01-05 03:35:00,0.70193,0.70208,0.70174,0.70208,443700003.0
2005-01-05 03:40:00,0.70161,0.70212,0.70153,0.70203,519800003.0
2005-01-05 03:45:00,0.7021,0.7021,0.70106,0.70138,476700000.0
2005-01-05 03:50:00,0.70106,0.70165,0.70099,0.70151,405699999.0
2005-01-05 03:55:00,0.70147,0.70166,0.70105,0.70147,537700000.0
2005-01-05 04:00:00,0.70124,0.7016,0.7011,0.7014,446100002.0
2005-01-05 04:05:00,0.70146,0.70173,0.70103,0.70106,493600000.0
2005-01-05 04:10:00,0.70094,0.70122,0.70079,0.70079,400500001.0
2005-01-05 04:15:00,0.70093,0.70123,0.7007,0.70117,463700004.0
2005-01-05 04:20:00,0.70115,0.70123,0.70066,0.70101,497599995.0
2005-01-05 04:25:00,0.70085,0.70125,0.70073,0.7011,448999997.0
2005-01-05 04:30:00,0.70084,0.70118,0.70036,0.70038,503899995.0
2005-01-05 04:35:00,0.70021,0.70063,0.69892,0.69955,582000005.0
2005-01-05 04:40:00,0.69979,0.69983,0.69915,0.69915,515699997.0
2005-01-05 04:45:00,0.69919,0.69956,0.6989,0.69935,549099998.0
2005-01-05 04:50:00,0.69925,0.7001,0.69922,0.69986,407799998.0
2005-01-05 04:55:00,0.69991,0.70011,0.69919,0.69922,412599999.0
2005-01-05 05:00:00,0.6992,0.69961,0.69882,0.69939,454600000.0
2005-01-05 05:05:00,0.69942,0.69942,0.69885,0.6989,432299999.0
2005-01-05 05:10:00,0.69896,0.69913,0.69705,0.69896,506599998.0
2005-01-05 05:15:00,0.69884,0.69904,0.69852,0.69898,380199995.0
2005-01-05 05:20:00,0.69887,0.69927,0.69855,0.69908,503999998.0
2005-01-05 05:25:00,0.6988,0.69947,0.6988,0.6993,442399999.0
2005-01-05 05:30:00,0.69936,0.69982,0.69911,0.69982,385100000.0
2005-01-05 05:35:00,0.69997,0.70084,0.69948,0.70077,393399998.0
2005-01-05 05:40:00,0.70087,0.70087,0.69969,0.70004,485900000.0
2005-01-05 05:45:00,0.69986,0.69999,0.69942,0.69942,483399998.0
2005-01-05 05:50:00,0.6994,0.69959,0.69902,0.69913,414599998.0
2005-01-05 05:55:00,0.69899,0.69921,0.69874,0.69898,507499997.0
2005-01-05 06:00:00,0.69884,0.6991,0.69846,0.6986,442200002.0
2005-01-05 06:05:00,0.69892,0.69917,0.69861,0.69887,510900001.0
2005-01-05 06:10:00,0.69892,0.69924,0.69852,0.69873,541199999.0
2005-01-05 06:15:00,0.69857,0.69937,0.6984,0.69937,514299997.0
2005-01-05 06:20:00,0.69918,0.70001,0.69918,0.69974,494099999.0
2005-01-05 06:25:00,0.69986,0.70054,0.69971,0.70054,517499999.0
2005-01-05 06:30:00,0.70037,0.7004,0.69994,0.69995,412499997.0
2005-01-05 06:35:00,0.70016,0.70025,0.69952,0.69973,425499996.0
2005-01-05 06:40:00,0.69964,0.70033,0.69955,0.70022,573300000.0
2005-01-05 06:45:00,0.70012,0.70048,0.6999,0.70017,579299995.0
2005-01-05 06:50:00,0.70011,0.70033,0.69938,0.69971,555100004.0
2005-01-05 06:55:00,0.69975,0.70004,0.69935,0.69985,496600002.0
2005-01-05 07:00:00,0.69987,0.69999,0.69944,0.69944,541600001.0
2005-01-05 07:05:00,0.69996,0.70029,0.69954,0.70019,490200002.0
2005-01-05 07:10:00,0.70003,0.70021,0.69965,0.7002,423700001.0
2005-01-05 07:15:00,0.70008,0.7004,0.6997,0.70011,570000001.0
2005-01-05 07:20:00,0.70032,0.70032,0.69978,0.69988,586800003.0
2005-01-05 07:25:00,0.70028,0.7004,0.70009,0.70026,529699993.0
2005-01-05 07:30:00,0.70027,0.70035,0.69947,0.70004,348400001.0
2005-01-05 07:35:00,0.69983,0.7001,0.69937,0.7,449799998.0
2005-01-05 07:40:00,0.69995,0.70011,0.69968,0.7001,488399998.0
2005-01-05 07:45:00,0.70021,0.7006,0.6999,0.70027,452000002.0
2005-01-05 07:50:00,0.70029,0.70032,0.69994,0.70017,629799993.0
2005-01-05 07:55:00,0.70015,0.70046,0.70006,0.70023,614900000.0
2005-01-05 08:00:00,0.70043,0.70049,0.69997,0.70012,421800002.0
2005-01-05 08:05:00,0.70008,0.7004,0.69952,0.70012,488300001.0
2005-01-05 08:10:00,0.70044,0.70057,0.70012,0.70025,406399996.0
2005-01-05 08:15:00,0.70018,0.70033,0.69996,0.70016,453300005.0
2005-01-05 08:20:00,0.7002,0.70057,0.70001,0.70036,617999999.0
2005-01-05 08:25:00,0.70026,0.70071,0.69999,0.70045,627599998.0
2005-01-05 08:30:00,0.70058,0.70063,0.69993,0.69999,465400002.0
2005-01-05 08:35:00,0.70002,0.70026,0.69977,0.69985,549200000.0
2005-01-05 08:40:00,0.7,0.70069,0.69981,0.69981,426200000.0
2005-01-05 08:45:00,0.69999,0.70069,0.6998,0.70038,375099998.0
2005-01-05 08:50:00,0.7001,0.70053,0.7,0.70031,345799998.0
2005-01-05 08:55:00,0.70045,0.70108,0.70038,0.7009,449400003.0
2005-01-05 09:00:00,0.70073,0.70102,0.70054,0.70088,464600003.0
2005-01-05 09:05:00,0.70091,0.70103,0.70062,0.70099,406800001.0
2005-01-05 09:10:00,0.70098,0.70121,0.70064,0.70095,557000000.0
2005-01-05 09:15:00,0.70097,0.70154,0.7009,0.70123,524800000.0
2005-01-05 09:20:00,0.70125,0.70151,0.70088,0.70151,451100000.0
2005-01-05 09:25:00,0.70083,0.70121,0.70015,0.70059,367500000.0
2005-01-05 09:30:00,0.70032,0.70043,0.69921,0.69985,482899998.0
2005-01-05 09:35:00,0.69985,0.69985,0.69804,0.69804,497399999.0
2005-01-05 09:40:00,0.69786,0.69941,0.69786,0.69941,591500000.0
2005-01-05 09:45:00,0.69945,0.69945,0.69834,0.69873,505999993.0
2005-01-05 09:50:00,0.69886,0.69887,0.69737,0.69874,443500005.0
2005-01-05 09:55:00,0.69866,0.69936,0.69847,0.69913,497199997.0
2005-01-05 10:00:00,0.69917,0.69966,0.69883,0.69929,403400001.0
2005-01-05 10:05:00,0.6992,0.70049,0.69906,0.69995,548400000.0
2005-01-05 10:10:00,0.69981,0.70072,0.6997,0.70027,399700002.0
2005-01-05 10:15:00,0.70003,0.70063,0.69985,0.70045,528100001.0
2005-01-05 10:20:00,0.70051,0.70104,0.69995,0.70024,398999999.0
2005-01-05 10:25:00,0.70013,0.70013,0.6998,0.69996,439700000.0
2005-01-05 10:30:00,0.7001,0.70019,0.69968,0.69972,409799998.0
2005-01-05 10:35:00,0.69978,0.70014,0.69956,0.69961,470500003.0
2005-01-05 10:40:00,0.6998,0.70041,0.69963,0.70007,562500004.0
2005-01-05 10:45:00,0.70029,0.70056,0.70014,0.7002,534600000.0
2005-01-05 10:50:00,0.70027,0.70049,0.69978,0.70022,411000001.0
2005-01-05 10:55:00,0.70037,0.70043,0.69985,0.70043,600000000.0
2005-01-05 11:00:00,0.7004,0.70068,0.69999,0.7003,506500001.0
2005-01-05 11:05:00,0.70052,0.70059,0.70011,0.70044,521200000.0
2005-01-05 11:10:00,0.70019,0.70067,0.70008,0.70023,598299991.0
2005-01-05 11:15:00,0.70028,0.70078,0.7001,0.70058,485099999.0
2005-01-05 11:20:00,0.70048,0.70063,0.70017,0.70053,423699998.0
2005-01-05 11:25:00,0.70031,0.7005,0.69991,0.70035,553499999.0
2005-01-05 11:30:00,0.70022,0.70047,0.70003,0.70008,551100002.0
2005-01-05 11:35:00,0.70012,0.70027,0.69979,0.6999,409200000.0
2005-01-05 11:40:00,0.69978,0.70034,0.69938,0.69977,501899995.0
2005-01-05 11:45:00,0.69927,0.69943,0.69899,0.69931,684600003.0
2005-01-05 11:50:00,0.6992,0.69936,0.69837,0.69851,428499999.0
2005-01-05 11:55:00,0.69839,0.69858,0.69774,0.69782,380199997.0
2005-01-05 12:00:00,0.6976,0.69801,0.69721,0.69775,562600000.0
2005-01-05 12:05:00,0.69786,0.69859,0.69545,0.69546,596099997.0
2005-01-05 12:10:00,0.69535,0.69548,0.69495,0.69536,455200001.0
2005-01-05 12:15:00,0.69526,0.69543,0.6948,0.69543,630699999.0
2005-01-05 12:20:00,0.69548,0.69548,0.69475,0.69516,613299997.0
2005-01-05 12:25:00,0.69513,0.69553,0.69488,0.69544,647699999.0
2005-01-05 12:30:00,0.69545,0.69545,0.69485,0.69485,525400000.0
2005-01-05 12:35:00,0.69496,0.69505,0.69454,0.69488,400300001.0
2005-01-05 12:40:00,0.69474,0.69532,0.6945,0.69532,450699997.0
2005-01-05 12:45:00,0.69554,0.69601,0.69537,0.6959,489200001.0
2005-01-05 12:50:00,0.69588,0.69638,0.69568,0.69635,415699998.0
2005-01-05 12:55:00,0.69638,0.69646,0.69587,0.69622,581400001.0
2005-01-05 13:00:00,0.69625,0.69645,0.69583,0.69606,569899998.0
2005-01-05 13:05:00,0.69612,0.69651,0.69554,0.6959,455400000.0
2005-01-05 13:10:00,0.69577,0.6961,0.69563,0.69585,422400001.0
2005-01-05 13:15:00,0.6961,0.6961,0.69555,0.69581,490600000.0
2005-01-05 13:20:00,0.69576,0.6969,0.69559,0.69684,424600001.0
2005-01-05 13:25:00,0.69698,0.69759,0.69681,0.69717,401899998.0
2005-01-05 13:30:00,0.6969,0.69753,0.6969,0.69748,534999999.0
2005-01-05 13:35:00,0.69755,0.6976,0.6967,0.69684,480399999.0
2005-01-05 13:40:00,0.69705,0.69722,0.69653,0.69719,421400000.0
2005-01-05 13:45:00,0.69723,0.69844,0.6971,0.69804,526100002.0
2005-01-05 13:50:00,0.69806,0.69807,0.69769,0.69793,448600001.0
2005-01-05 13:55:00,0.69809,0.69823,0.69758,0.69789,511899999.0
2005-01-05 14:00:00,0.69814,0.69852,0.69773,0.69841,471300001.0
2005-01-05 14:05:00,0.6983,0.69838,0.69805,0.69828,633199997.0
2005-01-05 14:10:00,0.69833,0.69847,0.69724,0.69724,490799997.0
2005-01-05 14:15:00,0.69724,0.69746,0.69647,0.69666,522000000.0
2005-01-05 14:20:00,0.69679,0.6977,0.69679,0.69741,443099998.0
2005-01-05 14:25:00,0.6975,0.69752,0.69687,0.69712,552700002.0
2005-01-05 14:30:00,0.69727,0.69744,0.69702,0.69744,367600000.0
2005-01-05 14:35:00,0.69708,0.69728,0.69646,0.69728,472199998.0
2005-01-05 14:40:00,0.69719,0.69746,0.69638,0.6968,566899995.0
2005-01-05 14:45:00,0.69682,0.69756,0.69672,0.6975,528400003.0
2005-01-05 14:50:00,0.69741,0.69754,0.69651,0.69675,325899998.0
2005-01-05 14:55:00,0.69678,0.69713,0.69652,0.69676,353699999.0
2005-01-05 15:00:00,0.69691,0.69707,0.6965,0.69667,513899999.0
2005-01-05 15:05:00,0.69686,0.69696,0.69644,0.69678,632599997.0
2005-01-05 15:10:00,0.69673,0.69707,0.6964,0.69688,459700000.0
2005-01-05 15:15:00,0.69691,0.69736,0.69682,0.69736,400899998.0
2005-01-05 15:20:00,0.69725,0.69884,0.69689,0.69879,472299998.0
2005-01-05 15:25:00,0.69876,0.69924,0.69826,0.69853,491899999.0
2005-01-05 15:30:00,0.69866,0.69879,0.69828,0.69858,437199997.0
2005-01-05 15:35:00,0.6985,0.69874,0.69761,0.69853,530300003.0
2005-01-05 15:40:00,0.69876,0.69955,0.69838,0.69955,383000003.0
2005-01-05 15:45:00,0.69957,0.69958,0.69861,0.69938,417100000.0
2005-01-05 15:50:00,0.69942,0.69948,0.6988,0.6992,484500002.0
2005-01-05 15:55:00,0.69936,0.69953,0.69897,0.69953,333399998.0
2005-01-05 16:00:00,0.69939,0.69964,0.69913,0.69954,542699996.0
2005-01-05 16:05:00,0.69927,0.70008,0.69923,0.69986,453599997.0
2005-01-05 16:10:00,0.70007,0.70112,0.70007,0.70028,458200000.0
2005-01-05 16:15:00,0.70008,0.70079,0.70003,0.70071,535200004.0
2005-01-05 16:20:00,0.70087,0.70208,0.70084,0.70182,531100001.0
2005-01-05 16:25:00,0.70182,0.70197,0.70111,0.70144,380100000.0
2005-01-05 16:30:00,0.70128,0.70203,0.70117,0.70154,536299997.0
2005-01-05 16:35:00,0.70167,0.70179,0.70147,0.70153,487000000.0
2005-01-05 16:40:00,0.70142,0.70148,0.70089,0.70105,558899996.0
2005-01-05 16:45:00,0.70167,0.70208,0.70092,0.7012,496800000.0
2005-01-05 16:50:00,0.70115,0.70115,0.7006,0.70094,344800003.0
2005-01-05 16:55:00,0.70107,0.70144,0.70083,0.70144,542700003.0
2005-01-05 17:00:00,0.70121,0.70142,0.70073,0.70142,513599997.0
2005-01-05 17:05:00,0.70133,0.70154,0.70079,0.70148,401699995.0
2005-01-05 17:10:00,0.70132,0.70186,0.70126,0.70177,437599999.0
2005-01-05 17:15:00,0.70193,0.70244,0.70154,0.70244,440399998.0
2005-01-05 17:20:00,0.70235,0.70298,0.7022,0.70298,579400000.0
2005-01-05 17:25:00,0.70312,0.70312,0.70222,0.7028,417400003.0
2005-01-05 17:30:00,0.70253,0.70281,0.70235,0.70267,500900000.0
2005-01-05 17:35:00,0.70281,0.70288,0.70234,0.70265,459700000.0
2005-01-05 17:40:00,0.70252,0.7026,0.70216,0.70217,536399998.0
2005-01-05 17:45:00,0.70233,0.70252,0.70195,0.70232,507899999.0
2005-01-05 17:50:00,0.7022,0.70278,0.70212,0.70242,555699999.0
2005-01-05 17:55:00,0.70237,0.70263,0.70219,0.70255,604000001.0
2005-01-05 18:00:00,0.70259,0.70305,0.7023,0.7029,859399992.0
2005-01-05 18:05:00,0.70315,0.70348,0.70297,0.70348,1036400005.0
2005-01-05 18:10:00,0.70299,0.70346,0.70274,0.70274,481099999.0
2005-01-05 18:15:00,0.70273,0.70286,0.70164,0.70181,1211999995.0
2005-01-05 18:20:00,0.70181,0.70294,0.70181,0.70258,961900008.0
2005-01-05 18:25:00,0.70267,0.70282,0.70209,0.70225,968299995.0
2005-01-05 18:30:00,0.70235,0.70235,0.70146,0.70195,733100002.0
2005-01-05 18:35:00,0.70202,0.70239,0.70191,0.70239,845600006.0
2005-01-05 18:40:00,0.70234,0.70246,0.70173,0.70193,1498699998.0
2005-01-05 18:45:00,0.70205,0.70256,0.70191,0.70256,1143199995.0
2005-01-05 18:50:00,0.70223,0.70259,0.70212,0.70226,551799998.0
2005-01-05 18:55:00,0.70232,0.70297,0.70202,0.70271,726499995.0
2005-01-05 19:00:00,0.70268,0.70331,0.70234,0.70327,671199998.0
2005-01-05 19:05:00,0.70322,0.70348,0.7027,0.70276,744000005.0
2005-01-05 19:10:00,0.70284,0.70319,0.70251,0.70305,572500003.0
2005-01-05 19:15:00,0.70309,0.70334,0.70286,0.70313,412900001.0
2005-01-05 19:20:00,0.70315,0.70337,0.70264,0.70287,541799993.0
2005-01-05 19:25:00,0.70301,0.70315,0.70223,0.70243,575100001.0
2005-01-05 19:30:00,0.70227,0.70253,0.70205,0.70243,604699995.0
2005-01-05 19:35:00,0.70245,0.70279,0.70224,0.7025,919999999.0
2005-01-05 19:40:00,0.70247,0.70249,0.70178,0.70178,513499996.0
2005-01-05 19:45:00,0.70181,0.70197,0.70079,0.70079,438699996.0
2005-01-05 19:50:00,0.70097,0.70116,0.70037,0.701,683900003.0
2005-01-05 19:55:00,0.70091,0.70114,0.70059,0.70081,919699992.0
2005-01-05 20:00:00,0.70094,0.70132,0.70076,0.70089,648700004.0
2005-01-05 20:05:00,0.70094,0.70099,0.70042,0.70075,806300003.0
2005-01-05 20:10:00,0.70078,0.70158,0.70069,0.70149,542599999.0
2005-01-05 20:15:00,0.70141,0.70161,0.70115,0.70115,971500002.0
2005-01-05 20:20:00,0.70128,0.70149,0.7009,0.70122,484399999.0
2005-01-05 20:25:00,0.70116,0.70134,0.70057,0.70103,687399995.0
2005-01-05 20:30:00,0.70092,0.70109,0.70031,0.70098,964199997.0
2005-01-05 20:35:00,0.70079,0.70106,0.70039,0.70082,619300004.0
2005-01-05 20:40:00,0.70094,0.7012,0.70062,0.70113,676799994.0
2005-01-05 20:45:00,0.701,0.70114,0.70069,0.70098,358699999.0
2005-01-05 20:50:00,0.70097,0.70128,0.7008,0.70112,831399997.0
2005-01-05 20:55:00,0.70093,0.70109,0.7005,0.70071,682099997.0
2005-01-05 21:00:00,0.70097,0.70125,0.70071,0.70095,631100001.0
2005-01-05 21:05:00,0.70105,0.70105,0.70034,0.70042,714899998.0
2005-01-05 21:10:00,0.70072,0.70081,0.70033,0.70048,504299999.0
2005-01-05 21:15:00,0.70043,0.70044,0.69916,0.69978,794499998.0
2005-01-05 21:20:00,0.69979,0.69989,0.69918,0.69968,645200000.0
2005-01-05 21:25:00,0.69977,0.69993,0.69952,0.69989,600100000.0
2005-01-05 21:30:00,0.70002,0.70034,0.69955,0.7003,532099997.0
2005-01-05 21:35:00,0.70026,0.70047,0.6999,0.70027,751200000.0
2005-01-05 21:40:00,0.70023,0.70055,0.69998,0.70039,540499995.0
2005-01-05 21:45:00,0.70042,0.7006,0.70005,0.70049,496799994.0
2005-01-05 21:50:00,0.70051,0.70068,0.70032,0.70058,417500000.0
2005-01-05 21:55:00,0.70066,0.70077,0.70007,0.70033,526600002.0
2005-01-05 22:00:00,0.70034,0.70034,0.69953,0.69985,520899997.0
2005-01-05 22:05:00,0.69995,0.70037,0.69966,0.70037,558199995.0
2005-01-05 22:10:00,0.70036,0.70048,0.69996,0.70034,523600006.0
2005-01-05 22:15:00,0.69988,0.70029,0.6996,0.6999,410799998.0
2005-01-05 22:20:00,0.69993,0.70028,0.69911,0.69949,513699999.0
2005-01-05 22:25:00,0.69933,0.69975,0.69915,0.69935,447200003.0
2005-01-05 22:30:00,0.69927,0.69946,0.6988,0.69927,551900000.0
2005-01-05 22:35:00,0.69921,0.69961,0.69887,0.69943,446900000.0
2005-01-05 22:40:00,0.69981,0.69984,0.69885,0.69919,682999993.0
2005-01-05 22:45:00,0.69916,0.6995,0.69894,0.6992,605000006.0
2005-01-05 22:50:00,0.69912,0.69919,0.69874,0.69895,640999999.0
2005-01-05 22:55:00,0.69891,0.6991,0.69849,0.69855,549299997.0
2005-01-05 23:00:00,0.6986,0.69879,0.69799,0.69876,373700001.0
2005-01-05 23:05:00,0.69878,0.69895,0.6984,0.69879,449999998.0
2005-01-05 23:10:00,0.69893,0.69893,0.69811,0.69825,524900001.0
2005-01-05 23:15:00,0.69824,0.69857,0.69809,0.69839,409999994.0
2005-01-05 23:20:00,0.69849,0.69929,0.69832,0.69894,480400000.0
2005-01-05 23:25:00,0.6988,0.69884,0.69839,0.69849,629599998.0
2005-01-05 23:30:00,0.6987,0.69903,0.69827,0.69872,425399994.0
2005-01-05 23:35:00,0.69852,0.699,0.69842,0.69881,291000000.0
2005-01-05 23:40:00,0.69897,0.69897,0.69852,0.69861,380799999.0
2005-01-05 23:45:00,0.69877,0.69883,0.69846,0.69878,478199998.0
2005-01-05 23:50:00,0.69865,0.69865,0.69819,0.69829,438499999.0
2005-01-05 23:55:00,0.69879,0.69886,0.69822,0.69853,427400004.0
2005-01-06 00:00:00,0.69866,0.69896,0.69816,0.69896,384899999.0
2005-01-06 00:05:00,0.69886,0.69887,0.69844,0.69847,449000000.0
2005-01-06 00:10:00,0.69856,0.69872,0.69835,0.69864,424599998.0
2005-01-06 00:15:00,0.69871,0.69878,0.69836,0.6987,466000003.0
2005-01-06 00:20:00,0.69867,0.6988,0.69832,0.6988,382000000.0
2005-01-06 00:25:00,0.69893,0.69904,0.69865,0.69903,455000000.0
2005-01-06 00:30:00,0.69902,0.69932,0.69879,0.69932,441900004.0
2005-01-06 00:35:00,0.69874,0.69916,0.6986,0.69904,480399999.0
2005-01-06 00:40:00,0.6989,0.69926,0.69871,0.69898,512700003.0
2005-01-06 00:45:00,0.69917,0.69917,0.6988,0.69892,422800000.0
2005-01-06 00:50:00,0.69902,0.69904,0.69846,0.69851,377299997.0
2005-01-06 00:55:00,0.69843,0.69895,0.6984,0.69867,332500000.0
2005-01-06 01:00:00,0.69877,0.69886,0.69848,0.69875,400999997.0
2005-01-06 01:05:00,0.69889,0.69919,0.6986,0.69919,530300005.0
2005-01-06 01:10:00,0.69916,0.69932,0.69862,0.69887,582100001.0
2005-01-06 01:15:00,0.69877,0.69891,0.69812,0.6987,519000004.0
2005-01-06 01:20:00,0.69852,0.6988,0.69834,0.6988,359599997.0
2005-01-06 01:25:00,0.69869,0.69891,0.69846,0.69852,373299996.0
2005-01-06 01:30:00,0.69867,0.69892,0.69833,0.69871,352400002.0
2005-01-06 01:35:00,0.69875,0.69875,0.69828,0.69862,436400001.0
2005-01-06 01:40:00,0.69883,0.69889,0.69828,0.69874,389299999.0
2005-01-06 01:45:00,0.69878,0.69918,0.69867,0.69884,422699999.0
2005-01-06 01:50:00,0.69916,0.69924,0.69824,0.69919,466400001.0
2005-01-06 01:55:00,0.69924,0.69985,0.69911,0.69927,469600004.0
2005-01-06 02:00:00,0.69928,0.6996,0.69906,0.69934,574499997.0
2005-01-06 02:05:00,0.69927,0.69931,0.69894,0.69899,297299998.0
2005-01-06 02:10:00,0.69928,0.69953,0.69888,0.69916,365599998.0
2005-01-06 02:15:00,0.69915,0.69935,0.69873,0.69897,403999998.0
2005-01-06 02:20:00,0.69895,0.69922,0.69882,0.69908,446399999.0
2005-01-06 02:25:00,0.69902,0.69922,0.69878,0.69892,553799997.0
2005-01-06 02:30:00,0.69903,0.69936,0.69891,0.69916,555400005.0
2005-01-06 02:35:00,0.69897,0.6996,0.69897,0.69939,384199999.0
2005-01-06 02:40:00,0.69933,0.69955,0.69912,0.69926,503399998.0
2005-01-06 02:45:00,0.69929,0.69972,0.69914,0.69967,428800003.0
2005-01-06 02:50:00,0.69978,0.69978,0.69915,0.69929,550499997.0
2005-01-06 02:55:00,0.69935,0.69957,0.69912,0.69939,338099999.0
2005-01-06 03:00:00,0.69927,0.69994,0.69916,0.69994,531100000.0
2005-01-06 03:05:00,0.70007,0.70043,0.69961,0.70017,562500000.0
2005-01-06 03:10:00,0.70012,0.70087,0.69994,0.70087,443199999.0
2005-01-06 03:15:00,0.70073,0.70098,0.70022,0.70022,325300003.0
2005-01-06 03:20:00,0.70047,0.70058,0.70018,0.70035,451199995.0
2005-01-06 03:25:00,0.70017,0.70017,0.69967,0.69991,418500000.0
2005-01-06 03:30:00,0.69994,0.70015,0.69958,0.69994,469000002.0
2005-01-06 03:35:00,0.6998,0.70012,0.69964,0.70012,490600001.0
2005-01-06 03:40:00,0.70003,0.70036,0.69996,0.70035,447399999.0
2005-01-06 03:45:00,0.70009,0.70033,0.69973,0.70019,516799995.0
2005-01-06 03:50:00,0.70022,0.70037,0.70002,0.70023,395099996.0
2005-01-06 03:55:00,0.70008,0.70029,0.69985,0.70018,442700000.0
2005-01-06 04:00:00,0.70012,0.70043,0.69984,0.70027,489299992.0
2005-01-06 04:05:00,0.70025,0.70061,0.70003,0.70045,553199992.0
2005-01-06 04:10:00,0.70033,0.70089,0.70017,0.70033,496100005.0
2005-01-06 04:15:00,0.70047,0.70078,0.70027,0.70036,526899997.0
2005-01-06 04:20:00,0.70026,0.70095,0.70005,0.70029,524799995.0
2005-01-06 04:25:00,0.70055,0.70101,0.70045,0.70071,419200002.0
2005-01-06 04:30:00,0.70057,0.70086,0.70004,0.70017,456599998.0
2005-01-06 04:35:00,0.70021,0.70045,0.69992,0.70024,478199999.0
2005-01-06 04:40:00,0.70036,0.70055,0.70008,0.70027,535899999.0
2005-01-06 04:45:00,0.70019,0.70058,0.70009,0.70049,499400000.0
2005-01-06 04:50:00,0.70052,0.70056,0.70009,0.7004,382700001.0
2005-01-06 04:55:00,0.70046,0.70055,0.70016,0.70052,537699997.0
2005-01-06 05:00:00,0.70044,0.70058,0.69974,0.70018,505000000.0
2005-01-06 05:05:00,0.70007,0.70026,0.69969,0.69996,447200003.0
2005-01-06 05:10:00,0.70001,0.70021,0.69946,0.69952,419299999.0
2005-01-06 05:15:00,0.69945,0.70012,0.69938,0.69963,498399999.0
2005-01-06 05:20:00,0.6996,0.6999,0.69938,0.69976,547499998.0
2005-01-06 05:25:00,0.6997,0.70024,0.69959,0.69987,284800000.0
2005-01-06 05:30:00,0.6998,0.70035,0.69954,0.70018,392999998.0
2005-01-06 05:35:00,0.70044,0.70052,0.69956,0.69961,494099993.0
2005-01-06 05:40:00,0.69948,0.69951,0.69905,0.69925,367300000.0
2005-01-06 05:45:00,0.69917,0.69958,0.69891,0.69903,504599998.0
2005-01-06 05:50:00,0.69905,0.69932,0.69836,0.69884,415699996.0
2005-01-06 05:55:00,0.69884,0.69884,0.69835,0.69849,548599996.0
2005-01-06 06:00:00,0.69838,0.6986,0.69815,0.69834,470299994.0
2005-01-06 06:05:00,0.69831,0.69868,0.69822,0.69868,493599996.0
2005-01-06 06:10:00,0.69871,0.69876,0.69838,0.69869,503000002.0
2005-01-06 06:15:00,0.69882,0.69944,0.69841,0.6991,487799996.0
2005-01-06 06:20:00,0.69875,0.69907,0.69874,0.6989,473899997.0
2005-01-06 06:25:00,0.699,0.6994,0.69882,0.69902,549199999.0
2005-01-06 06:30:00,0.69891,0.69928,0.69882,0.69905,538100002.0
2005-01-06 06:35:00,0.699,0.69932,0.69865,0.69915,472999996.0
2005-01-06 06:40:00,0.69929,0.69936,0.69863,0.6989,626899994.0
2005-01-06 06:45:00,0.69899,0.69931,0.69877,0.6992,443900000.0
2005-01-06 06:50:00,0.69928,0.69942,0.69902,0.69912,413300002.0
2005-01-06 06:55:00,0.69909,0.69941,0.69898,0.69915,463499997.0
2005-01-06 07:00:00,0.69922,0.69935,0.6985,0.699,518400001.0
2005-01-06 07:05:00,0.69896,0.69904,0.69833,0.69867,508100003.0
2005-01-06 07:10:00,0.69876,0.69882,0.69839,0.6988,434399997.0
2005-01-06 07:15:00,0.6988,0.69892,0.6986,0.69882,338099999.0
2005-01-06 07:20:00,0.69858,0.69912,0.69858,0.69891,344899998.0
2005-01-06 07:25:00,0.69886,0.69943,0.69872,0.69914,503899997.0
2005-01-06 07:30:00,0.69917,0.69927,0.69879,0.69911,414099999.0
2005-01-06 07:35:00,0.69912,0.69962,0.69896,0.69927,488899998.0
2005-01-06 07:40:00,0.69908,0.69942,0.69885,0.69912,554999998.0
2005-01-06 07:45:00,0.69889,0.69907,0.6987,0.69905,579899999.0
2005-01-06 07:50:00,0.69904,0.69924,0.69878,0.69913,496100002.0
2005-01-06 07:55:00,0.69906,0.70001,0.69895,0.69983,322199998.0
2005-01-06 08:00:00,0.69977,0.7,0.6993,0.69956,495999999.0
2005-01-06 08:05:00,0.69957,0.69963,0.69881,0.69926,503900003.0
2005-01-06 08:10:00,0.69924,0.6995,0.69901,0.6992,553399996.0
2005-01-06 08:15:00,0.69908,0.6994,0.69888,0.69915,416499998.0
2005-01-06 08:20:00,0.69944,0.69946,0.69905,0.69924,528699997.0
2005-01-06 08:25:00,0.69916,0.69937,0.69848,0.69868,361400001.0
2005-01-06 08:30:00,0.69873,0.69921,0.69873,0.6989,481000000.0
2005-01-06 08:35:00,0.69891,0.69904,0.69851,0.69873,503399997.0
2005-01-06 08:40:00,0.69866,0.69886,0.69838,0.69865,528699998.0
2005-01-06 08:45:00,0.6989,0.69918,0.69827,0.69827,404000000.0
2005-01-06 08:50:00,0.69838,0.69887,0.69835,0.69849,516400004.0
2005-01-06 08:55:00,0.69856,0.69884,0.69814,0.6983,442400000.0
2005-01-06 09:00:00,0.69802,0.69908,0.69802,0.6984,458700002.0
2005-01-06 09:05:00,0.69819,0.6984,0.69782,0.69817,470700000.0
2005-01-06 09:10:00,0.69808,0.69866,0.69773,0.69828,498900003.0
2005-01-06 09:15:00,0.69821,0.69829,0.69708,0.6971,560199997.0
2005-01-06 09:20:00,0.69685,0.69765,0.69664,0.69721,455000001.0
2005-01-06 09:25:00,0.69725,0.6977,0.69674,0.69718,516899996.0
2005-01-06 09:30:00,0.69742,0.69761,0.69634,0.69665,542699997.0
2005-01-06 09:35:00,0.6967,0.69758,0.69668,0.6971,487000000.0
2005-01-06 09:40:00,0.69715,0.69751,0.69676,0.69712,553400000.0
2005-01-06 09:45:00,0.69733,0.69733,0.69676,0.69695,382600000.0
2005-01-06 09:50:00,0.69693,0.69751,0.69667,0.69725,645500001.0
2005-01-06 09:55:00,0.6972,0.69817,0.69688,0.69749,490700003.0
2005-01-06 10:00:00,0.69738,0.69764,0.69695,0.69708,540299999.0
2005-01-06 10:05:00,0.69707,0.69744,0.69686,0.69732,650499998.0
2005-01-06 10:10:00,0.69723,0.69744,0.69715,0.69724,588900000.0
2005-01-06 10:15:00,0.69747,0.69762,0.69715,0.69739,546799998.0
2005-01-06 10:20:00,0.6973,0.69797,0.6973,0.69776,475400001.0
2005-01-06 10:25:00,0.69754,0.69762,0.69679,0.69709,507199997.0
2005-01-06 10:30:00,0.6971,0.69724,0.69648,0.69683,423899997.0
2005-01-06 10:35:00,0.69687,0.69699,0.69618,0.69645,568499998.0
2005-01-06 10:40:00,0.69635,0.69649,0.69558,0.69574,543100001.0
2005-01-06 10:45:00,0.69572,0.69621,0.69518,0.69529,561000003.0
2005-01-06 10:50:00,0.69546,0.6957,0.69523,0.6956,480899994.0
2005-01-06 10:55:00,0.69533,0.69613,0.69532,0.69583,382300002.0
2005-01-06 11:00:00,0.6958,0.69605,0.69541,0.69564,550099997.0
2005-01-06 11:05:00,0.69577,0.69614,0.69569,0.69605,451699999.0
2005-01-06 11:10:00,0.69588,0.69667,0.69577,0.69667,578100003.0
2005-01-06 11:15:00,0.69642,0.69656,0.69601,0.69642,511299999.0
2005-01-06 11:20:00,0.69637,0.69652,0.69593,0.69596,478900003.0
2005-01-06 11:25:00,0.69624,0.6963,0.69586,0.69594,501500002.0
2005-01-06 11:30:00,0.69627,0.6965,0.69592,0.69617,484999994.0
2005-01-06 11:35:00,0.69614,0.6963,0.69566,0.69623,593300001.0
2005-01-06 11:40:00,0.69628,0.69647,0.69599,0.69625,453600003.0
2005-01-06 11:45:00,0.69629,0.69629,0.69523,0.69536,434899995.0
2005-01-06 11:50:00,0.69538,0.69604,0.69526,0.69548,530500002.0
2005-01-06 11:55:00,0.69576,0.69612,0.69544,0.69571,471700001.0
2005-01-06 12:00:00,0.69543,0.69597,0.69534,0.69556,349899996.0
2005-01-06 12:05:00,0.69551,0.69638,0.69535,0.69611,449099995.0
2005-01-06 12:10:00,0.69591,0.69591,0.69522,0.69522,383400002.0
2005-01-06 12:15:00,0.69509,0.69604,0.69509,0.69588,477399995.0
2005-01-06 12:20:00,0.69593,0.69601,0.6951,0.69551,538200003.0
2005-01-06 12:25:00,0.69546,0.69638,0.69541,0.69635,392199998.0
2005-01-06 12:30:00,0.69628,0.69634,0.69566,0.69606,466099999.0
2005-01-06 12:35:00,0.69642,0.69647,0.69528,0.6958,470600002.0
2005-01-06 12:40:00,0.69568,0.69586,0.69526,0.69555,450400001.0
2005-01-06 12:45:00,0.69551,0.69581,0.6954,0.69565,386799999.0
2005-01-06 12:50:00,0.69589,0.69601,0.69553,0.69582,576300001.0
2005-01-06 12:55:00,0.69579,0.69644,0.69562,0.69602,520299997.0
2005-01-06 13:00:00,0.69597,0.69631,0.69571,0.69596,533399993.0
2005-01-06 13:05:00,0.6958,0.69607,0.69518,0.69532,531300003.0
2005-01-06 13:10:00,0.69547,0.69597,0.69521,0.69561,507500002.0
2005-01-06 13:15:00,0.69572,0.69624,0.69554,0.69612,575100008.0
2005-01-06 13:20:00,0.69609,0.69636,0.69557,0.69588,508800001.0
2005-01-06 13:25:00,0.69627,0.69641,0.69555,0.69569,456500001.0
2005-01-06 13:30:00,0.69581,0.69609,0.69551,0.69575,459099996.0
2005-01-06 13:35:00,0.69593,0.69681,0.69569,0.69681,502800001.0
2005-01-06 13:40:00,0.6967,0.69709,0.69589,0.69698,509300004.0
2005-01-06 13:45:00,0.69772,0.6978,0.69698,0.69766,420200001.0
2005-01-06 13:50:00,0.69786,0.6982,0.69713,0.6981,544699997.0
2005-01-06 13:55:00,0.69793,0.69852,0.69787,0.69794,329099999.0
2005-01-06 14:00:00,0.69773,0.69796,0.69718,0.69772,408499999.0
2005-01-06 14:05:00,0.69779,0.69827,0.69768,0.69805,555800004.0
2005-01-06 14:10:00,0.698,0.69828,0.69745,0.69772,436300000.0
2005-01-06 14:15:00,0.69765,0.69814,0.69726,0.69792,511400000.0
2005-01-06 14:20:00,0.6975,0.69763,0.69698,0.69753,445999996.0
2005-01-06 14:25:00,0.69742,0.69759,0.69668,0.69716,365000000.0
2005-01-06 14:30:00,0.69723,0.69778,0.69695,0.69695,485999996.0
2005-01-06 14:35:00,0.69704,0.69706,0.69612,0.69682,541899998.0
2005-01-06 14:40:00,0.69674,0.69699,0.69637,0.6968,463600001.0
2005-01-06 14:45:00,0.69681,0.69699,0.69645,0.69646,461899999.0
2005-01-06 14:50:00,0.69643,0.69727,0.69643,0.69675,450300000.0
2005-01-06 14:55:00,0.69695,0.69725,0.6965,0.6968,449399999.0
2005-01-06 15:00:00,0.69695,0.69726,0.69675,0.69714,439199998.0
2005-01-06 15:05:00,0.69709,0.69711,0.69573,0.6961,668400001.0
2005-01-06 15:10:00,0.69649,0.69709,0.6962,0.69673,506599996.0
2005-01-06 15:15:00,0.69689,0.69728,0.69657,0.69681,460199998.0
2005-01-06 15:20:00,0.69697,0.69697,0.69592,0.69612,499399996.0
2005-01-06 15:25:00,0.69614,0.6963,0.69575,0.69598,467699994.0
2005-01-06 15:30:00,0.69638,0.69713,0.696,0.696,626399996.0
2005-01-06 15:35:00,0.69675,0.69692,0.69629,0.69685,424999998.0
2005-01-06 15:40:00,0.69688,0.69774,0.69659,0.69741,474899999.0
2005-01-06 15:45:00,0.69761,0.69808,0.69751,0.69775,509899998.0
2005-01-06 15:50:00,0.69792,0.69799,0.69756,0.69778,542700000.0
2005-01-06 15:55:00,0.69788,0.69824,0.69751,0.69805,425599997.0
2005-01-06 16:00:00,0.69751,0.69782,0.69742,0.69764,413799997.0
2005-01-06 16:05:00,0.69759,0.69784,0.69727,0.69749,618199992.0
2005-01-06 16:10:00,0.69762,0.69782,0.69727,0.69768,534600002.0
2005-01-06 16:15:00,0.6977,0.69847,0.69762,0.69793,608599994.0
2005-01-06 16:20:00,0.69796,0.69884,0.6978,0.69834,509299999.0
2005-01-06 16:25:00,0.69866,0.69898,0.69799,0.69855,558700001.0
2005-01-06 16:30:00,0.69839,0.69868,0.69812,0.69846,561100000.0
2005-01-06 16:35:00,0.69851,0.69907,0.69814,0.69843,526499995.0
2005-01-06 16:40:00,0.69826,0.69859,0.69821,0.69835,441399995.0
2005-01-06 16:45:00,0.69833,0.69875,0.69827,0.69835,504199997.0
2005-01-06 16:50:00,0.69826,0.69897,0.69821,0.69893,436399998.0
2005-01-06 16:55:00,0.69893,0.69917,0.6987,0.69893,477599998.0
2005-01-06 17:00:00,0.69895,0.69905,0.69877,0.69904,509699998.0
2005-01-06 17:05:00,0.69898,0.69899,0.69775,0.69822,411500002.0
2005-01-06 17:10:00,0.69792,0.69832,0.6974,0.69785,442900004.0
2005-01-06 17:15:00,0.69776,0.6986,0.69704,0.6986,419199998.0
2005-01-06 17:20:00,0.69903,0.69942,0.69884,0.69928,459000000.0
2005-01-06 17:25:00,0.6992,0.69999,0.6992,0.69983,470600000.0
2005-01-06 17:30:00,0.69962,0.69967,0.69914,0.6992,559899997.0
2005-01-06 17:35:00,0.69922,0.69937,0.699,0.69927,535400002.0
2005-01-06 17:40:00,0.69921,0.69935,0.69846,0.69892,502399998.0
2005-01-06 17:45:00,0.699,0.699,0.69803,0.69844,430700003.0
2005-01-06 17:50:00,0.69859,0.69873,0.69682,0.69682,564499995.0
2005-01-06 17:55:00,0.69663,0.69715,0.69641,0.6968,542099999.0
2005-01-06 18:00:00,0.69686,0.69742,0.69651,0.69715,721599997.0
2005-01-06 18:05:00,0.69713,0.69737,0.69658,0.69691,1075400002.0
2005-01-06 18:10:00,0.69703,0.69768,0.69689,0.69758,485800000.0
2005-01-06 18:15:00,0.6976,0.69832,0.69756,0.69808,1187299993.0
2005-01-06 18:20:00,0.698,0.69808,0.6975,0.69783,1016600004.0
2005-01-06 18:25:00,0.6979,0.69803,0.69735,0.69792,1056700000.0
2005-01-06 18:30:00,0.69794,0.6984,0.69772,0.69819,677099996.0
2005-01-06 18:35:00,0.69817,0.69822,0.69723,0.69768,958499997.0
2005-01-06 18:40:00,0.69744,0.69793,0.69739,0.69756,1446899997.0
2005-01-06 18:45:00,0.69779,0.69781,0.69685,0.69712,1030599995.0
2005-01-06 18:50:00,0.69717,0.6977,0.6969,0.6976,527900000.0
2005-01-06 18:55:00,0.69773,0.69773,0.69705,0.69763,654100005.0
2005-01-06 19:00:00,0.69747,0.69778,0.69735,0.69755,597400000.0
2005-01-06 19:05:00,0.69745,0.69777,0.69722,0.69776,876599995.0
2005-01-06 19:10:00,0.69749,0.69769,0.69725,0.69743,478999998.0
2005-01-06 19:15:00,0.69745,0.69766,0.6971,0.69751,408099994.0
2005-01-06 19:20:00,0.69743,0.69767,0.69709,0.69751,585399996.0
2005-01-06 19:25:00,0.69762,0.69762,0.69694,0.69705,536000002.0
2005-01-06 19:30:00,0.69695,0.69732,0.69682,0.69706,447399999.0
2005-01-06 19:35:00,0.69704,0.69713,0.69649,0.69673,800499998.0
2005-01-06 19:40:00,0.69682,0.69694,0.69619,0.69657,497899999.0
2005-01-06 19:45:00,0.69679,0.69757,0.69673,0.69713,597700000.0
2005-01-06 19:50:00,0.69722,0.69736,0.69695,0.69718,844000006.0
2005-01-06 19:55:00,0.69716,0.69752,0.69699,0.6971,913200001.0
2005-01-06 20:00:00,0.69749,0.6976,0.69695,0.6973,683700000.0
2005-01-06 20:05:00,0.69697,0.6975,0.69697,0.69708,779400004.0
2005-01-06 20:10:00,0.69727,0.6975,0.69701,0.69726,587100001.0
2005-01-06 20:15:00,0.69741,0.69747,0.697,0.69743,1056399999.0
2005-01-06 20:20:00,0.69715,0.69748,0.69662,0.69705,471500007.0
2005-01-06 20:25:00,0.69695,0.69753,0.69682,0.69704,625000000.0
2005-01-06 20:30:00,0.69705,0.69727,0.69668,0.69697,896300000.0
2005-01-06 20:35:00,0.69693,0.69725,0.69681,0.69703,822000000.0
2005-01-06 20:40:00,0.69702,0.69732,0.69666,0.697,655299996.0
2005-01-06 20:45:00,0.69691,0.69723,0.69655,0.69683,434499999.0
2005-01-06 20:50:00,0.69703,0.69716,0.69656,0.69701,902899998.0
2005-01-06 20:55:00,0.69707,0.69725,0.69641,0.69701,718799997.0
2005-01-06 21:00:00,0.69695,0.69734,0.69682,0.69719,714300001.0
2005-01-06 21:05:00,0.69732,0.69732,0.69688,0.69712,601499998.0
2005-01-06 21:10:00,0.69715,0.69728,0.69701,0.6971,488800001.0
2005-01-06 21:15:00,0.6971,0.69718,0.69675,0.69706,749700003.0
2005-01-06 21:20:00,0.69705,0.69722,0.69662,0.69682,675599998.0
2005-01-06 21:25:00,0.69668,0.69737,0.69668,0.69721,531900002.0
2005-01-06 21:30:00,0.69719,0.69726,0.69621,0.69659,674300000.0
2005-01-06 21:35:00,0.69664,0.69673,0.69617,0.69617,760600004.0
2005-01-06 21:40:00,0.69615,0.69648,0.69609,0.69623,520099998.0
2005-01-06 21:45:00,0.6964,0.6966,0.69611,0.69634,414200000.0
2005-01-06 21:50:00,0.69634,0.69679,0.69624,0.69679,423799999.0
2005-01-06 21:55:00,0.69665,0.69692,0.69616,0.69616,644999998.0
2005-01-06 22:00:00,0.69629,0.69641,0.6957,0.69593,462299999.0
2005-01-06 22:05:00,0.69585,0.69585,0.69411,0.69486,572799997.0
2005-01-06 22:10:00,0.6947,0.69532,0.69431,0.69524,462299998.0
2005-01-06 22:15:00,0.69479,0.69525,0.6947,0.69487,600399996.0
2005-01-06 22:20:00,0.69526,0.69536,0.69478,0.69503,491900000.0
2005-01-06 22:25:00,0.69501,0.69562,0.69501,0.69562,443899996.0
2005-01-06 22:30:00,0.69575,0.69613,0.69519,0.69589,491199993.0
2005-01-06 22:35:00,0.696,0.69622,0.69547,0.69603,553400000.0
2005-01-06 22:40:00,0.69607,0.69614,0.69545,0.69545,652500003.0
2005-01-06 22:45:00,0.69547,0.69623,0.69528,0.69585,639700000.0
2005-01-06 22:50:00,0.69586,0.69709,0.69583,0.69679,644299995.0
2005-01-06 22:55:00,0.69643,0.69705,0.69629,0.69662,481999999.0
2005-01-06 23:00:00,0.6967,0.69727,0.69632,0.69723,414100003.0
2005-01-06 23:05:00,0.69686,0.69742,0.69676,0.6972,435200003.0
2005-01-06 23:10:00,0.6969,0.69747,0.69675,0.69717,430199996.0
2005-01-06 23:15:00,0.69717,0.69743,0.69698,0.69723,376400001.0
2005-01-06 23:20:00,0.69725,0.69725,0.69661,0.69698,371400002.0
2005-01-06 23:25:00,0.69677,0.69706,0.69668,0.69692,436699997.0
2005-01-06 23:30:00,0.69722,0.69734,0.69684,0.69694,529100000.0
2005-01-06 23:35:00,0.69682,0.69766,0.69682,0.69733,295799999.0
2005-01-06 23:40:00,0.69735,0.69804,0.69707,0.69756,525300000.0
2005-01-06 23:45:00,0.69806,0.69876,0.69788,0.69817,532599997.0
2005-01-06 23:50:00,0.69796,0.69835,0.69752,0.69791,496899999.0
2005-01-06 23:55:00,0.69794,0.69802,0.69708,0.69728,564600002.0
2005-01-07 00:00:00,0.69739,0.6976,0.69719,0.69756,467799998.0
2005-01-07 00:05:00,0.69746,0.69791,0.69725,0.69788,516300001.0
2005-01-07 00:10:00,0.69758,0.69792,0.69728,0.69776,412199997.0
2005-01-07 00:15:00,0.69782,0.69878,0.69782,0.69878,309300001.0
2005-01-07 00:20:00,0.69851,0.6988,0.69815,0.6988,496600001.0
2005-01-07 00:25:00,0.69864,0.69877,0.69834,0.69834,495700002.0
2005-01-07 00:30:00,0.69863,0.6991,0.6984,0.69865,420199995.0
2005-01-07 00:35:00,0.69847,0.69876,0.69825,0.69876,438900000.0
2005-01-07 00:40:00,0.69872,0.69884,0.69842,0.69853,461400002.0
2005-01-07 00:45:00,0.69871,0.69902,0.69869,0.69901,383600001.0
2005-01-07 00:50:00,0.69873,0.69903,0.69856,0.69868,548899997.0
2005-01-07 00:55:00,0.69853,0.69875,0.69807,0.69807,531899998.0
2005-01-07 01:00:00,0.69809,0.69851,0.69788,0.69815,380800005.0
2005-01-07 01:05:00,0.69812,0.69836,0.69793,0.69819,331299999.0
2005-01-07 01:10:00,0.69801,0.6984,0.69794,0.6983,530400003.0
2005-01-07 01:15:00,0.69834,0.69878,0.69822,0.69878,477900001.0
2005-01-07 01:20:00,0.69867,0.69882,0.69831,0.69864,523899999.0
2005-01-07 01:25:00,0.69863,0.69905,0.69826,0.69826,441600000.0
2005-01-07 01:30:00,0.69829,0.69847,0.69778,0.69808,463300002.0
2005-01-07 01:35:00,0.69816,0.69856,0.69785,0.69826,441000000.0
2005-01-07 01:40:00,0.69851,0.69861,0.69818,0.69855,273599999.0
2005-01-07 01:45:00,0.69809,0.6984,0.69786,0.69816,498300000.0
2005-01-07 01:50:00,0.69827,0.69906,0.69798,0.69904,380199999.0
2005-01-07 01:55:00,0.69883,0.69908,0.69852,0.69879,482400002.0
2005-01-07 02:00:00,0.69882,0.69893,0.69852,0.69877,508700000.0
2005-01-07 02:05:00,0.69872,0.69878,0.69813,0.69864,468399999.0
2005-01-07 02:10:00,0.69865,0.69868,0.6981,0.69858,403300004.0
2005-01-07 02:15:00,0.69845,0.69862,0.69779,0.6984,410900000.0
2005-01-07 02:20:00,0.69865,0.69865,0.6981,0.69846,469899999.0
2005-01-07 02:25:00,0.69849,0.6992,0.69795,0.69829,506299998.0
2005-01-07 02:30:00,0.69843,0.69843,0.69734,0.6975,417499999.0
2005-01-07 02:35:00,0.69789,0.69789,0.69714,0.69757,459499999.0
2005-01-07 02:40:00,0.69743,0.69843,0.69731,0.69836,515999999.0
2005-01-07 02:45:00,0.69848,0.69848,0.69806,0.69839,452300003.0
2005-01-07 02:50:00,0.6986,0.69861,0.69759,0.69802,608799999.0
2005-01-07 02:55:00,0.6978,0.69817,0.69772,0.69793,395500000.0
2005-01-07 03:00:00,0.69793,0.69827,0.6974,0.69772,423600003.0
2005-01-07 03:05:00,0.69787,0.69934,0.69736,0.69926,675700000.0
2005-01-07 03:10:00,0.69942,0.69955,0.69887,0.69944,568899998.0
2005-01-07 03:15:00,0.69938,0.70119,0.69906,0.70071,389199999.0
2005-01-07 03:20:00,0.70072,0.70074,0.69989,0.70042,513799996.0
2005-01-07 03:25:00,0.70076,0.70129,0.70031,0.70068,424000007.0
2005-01-07 03:30:00,0.70068,0.70112,0.70015,0.70054,391799995.0
2005-01-07 03:35:00,0.70028,0.70068,0.69966,0.70017,549599998.0
2005-01-07 03:40:00,0.70028,0.70047,0.69992,0.70009,605100006.0
2005-01-07 03:45:00,0.70047,0.70096,0.7002,0.70094,367199997.0
2005-01-07 03:50:00,0.70097,0.70141,0.70054,0.70075,432600000.0
2005-01-07 03:55:00,0.70052,0.70102,0.69994,0.69994,464099999.0
2005-01-07 04:00:00,0.70016,0.70045,0.69976,0.69978,487599996.0
2005-01-07 04:05:00,0.70027,0.70043,0.69992,0.69997,447199997.0
2005-01-07 04:10:00,0.70005,0.70034,0.69972,0.69984,464800004.0
2005-01-07 04:15:00,0.6998,0.70009,0.69966,0.70001,456799999.0
2005-01-07 04:20:00,0.7,0.70015,0.69967,0.69989,489399997.0
2005-01-07 04:25:00,0.70013,0.70027,0.69974,0.70027,409200000.0
2005-01-07 04:30:00,0.70018,0.70018,0.69981,0.69993,564400003.0
2005-01-07 04:35:00,0.70004,0.70022,0.69979,0.69989,468999998.0
2005-01-07 04:40:00,0.70002,0.70019,0.69969,0.69989,455099998.0
2005-01-07 04:45:00,0.69995,0.70031,0.69977,0.70007,461300000.0
2005-01-07 04:50:00,0.70033,0.70033,0.69965,0.69989,404199998.0
2005-01-07 04:55:00,0.7,0.70008,0.69954,0.69967,540900000.0
2005-01-07 05:00:00,0.69973,0.69986,0.69945,0.69945,501600000.0
2005-01-07 05:05:00,0.69971,0.7001,0.69934,0.7001,355600001.0
2005-01-07 05:10:00,0.69991,0.70011,0.69979,0.69988,459499998.0
2005-01-07 05:15:00,0.69985,0.70019,0.69957,0.70016,403399997.0
2005-01-07 05:20:00,0.70014,0.70023,0.69975,0.70003,497100001.0
2005-01-07 05:25:00,0.69986,0.7,0.69952,0.69997,455599997.0
2005-01-07 05:30:00,0.69992,0.7,0.69961,0.69984,438099999.0
2005-01-07 05:35:00,0.6999,0.70009,0.69958,0.6998,461699996.0
2005-01-07 05:40:00,0.69995,0.70016,0.69973,0.69973,399799998.0
2005-01-07 05:45:00,0.69975,0.70009,0.69964,0.70008,416199999.0
2005-01-07 05:50:00,0.7001,0.7002,0.69981,0.69996,416400001.0
2005-01-07 05:55:00,0.69986,0.70002,0.69961,0.69991,428199999.0
2005-01-07 06:00:00,0.70002,0.70008,0.69982,0.7,444700001.0
2005-01-07 06:05:00,0.70008,0.70026,0.69974,0.70005,599899998.0
2005-01-07 06:10:00,0.69999,0.70013,0.69961,0.69961,460099999.0
2005-01-07 06:15:00,0.69956,0.7001,0.69939,0.69994,383900002.0
2005-01-07 06:20:00,0.69996,0.70024,0.69962,0.69983,304400000.0
2005-01-07 06:25:00,0.69966,0.70024,0.69951,0.70007,486899999.0
2005-01-07 06:30:00,0.70003,0.70037,0.6998,0.69982,415999998.0
2005-01-07 06:35:00,0.70013,0.70025,0.69981,0.70025,308099998.0
2005-01-07 06:40:00,0.70015,0.70049,0.69984,0.70037,555799997.0
2005-01-07 06:45:00,0.70029,0.70047,0.70009,0.70047,475300001.0
2005-01-07 06:50:00,0.70045,0.7008,0.70024,0.70041,568299996.0
2005-01-07 06:55:00,0.70036,0.70058,0.70006,0.70015,369799999.0
2005-01-07 07:00:00,0.70019,0.70045,0.69993,0.7001,537300004.0
2005-01-07 07:05:00,0.70015,0.70046,0.69988,0.70022,573099997.0
2005-01-07 07:10:00,0.70001,0.70054,0.69993,0.70046,482199999.0
2005-01-07 07:15:00,0.70053,0.70054,0.70026,0.70042,499299998.0
2005-01-07 07:20:00,0.70043,0.70064,0.7002,0.70036,366099998.0
2005-01-07 07:25:00,0.70042,0.70054,0.69992,0.70033,465900001.0
2005-01-07 07:30:00,0.70027,0.7008,0.70027,0.70035,414399997.0
2005-01-07 07:35:00,0.70034,0.70059,0.70024,0.70055,439400003.0
2005-01-07 07:40:00,0.7005,0.70063,0.69986,0.69987,549599998.0
2005-01-07 07:45:00,0.69965,0.70017,0.69965,0.70015,497599998.0
2005-01-07 07:50:00,0.70001,0.70015,0.69966,0.69994,502200004.0
2005-01-07 07:55:00,0.70005,0.70065,0.6998,0.70035,658100003.0
2005-01-07 08:00:00,0.70049,0.70075,0.70002,0.70017,416800003.0
2005-01-07 08:05:00,0.70044,0.70068,0.69991,0.70008,505400000.0
2005-01-07 08:10:00,0.70033,0.70055,0.69991,0.70013,404599998.0
2005-01-07 08:15:00,0.70008,0.70044,0.70005,0.70025,412200004.0
2005-01-07 08:20:00,0.70042,0.70059,0.70017,0.70059,500999997.0
2005-01-07 08:25:00,0.70033,0.70058,0.70011,0.70047,402600000.0
2005-01-07 08:30:00,0.70038,0.70042,0.70008,0.70018,436399995.0
2005-01-07 08:35:00,0.69983,0.70028,0.69951,0.70003,483500001.0
2005-01-07 08:40:00,0.69991,0.70029,0.69979,0.70016,368200000.0
2005-01-07 08:45:00,0.70026,0.70038,0.69994,0.70014,305399999.0
2005-01-07 08:50:00,0.70005,0.7003,0.6998,0.6998,424299999.0
2005-01-07 08:55:00,0.69978,0.70065,0.69932,0.70008,438799996.0
2005-01-07 09:00:00,0.6999,0.70036,0.69985,0.69996,423599995.0
2005-01-07 09:05:00,0.69987,0.70016,0.69962,0.70008,558899998.0
2005-01-07 09:10:00,0.70021,0.70064,0.69994,0.70064,503699997.0
2005-01-07 09:15:00,0.70065,0.70065,0.70006,0.70035,571899999.0
2005-01-07 09:20:00,0.70045,0.70048,0.70009,0.70035,496800001.0
2005-01-07 09:25:00,0.70058,0.70058,0.70007,0.70022,329699999.0
2005-01-07 09:30:00,0.70022,0.70042,0.69987,0.69987,442900004.0
2005-01-07 09:35:00,0.70012,0.70031,0.69986,0.70027,491999998.0
2005-01-07 09:40:00,0.70015,0.70079,0.69999,0.70077,347799999.0
2005-01-07 09:45:00,0.7006,0.70102,0.70035,0.70063,484299999.0
2005-01-07 09:50:00,0.70074,0.70096,0.70038,0.7007,338599998.0
2005-01-07 09:55:00,0.70071,0.70105,0.70038,0.70088,483799998.0
2005-01-07 10:00:00,0.701,0.70117,0.70049,0.70078,543599997.0
2005-01-07 10:05:00,0.70065,0.70111,0.70035,0.70087,491799997.0
2005-01-07 10:10:00,0.70104,0.7011,0.70065,0.70083,402099999.0
2005-01-07 10:15:00,0.70098,0.70126,0.70059,0.70102,538199998.0
2005-01-07 10:20:00,0.70104,0.70133,0.70085,0.70122,439599997.0
2005-01-07 10:25:00,0.70134,0.70141,0.70098,0.70121,381400000.0
2005-01-07 10:30:00,0.7013,0.70269,0.70101,0.70189,518900000.0
2005-01-07 10:35:00,0.70161,0.70216,0.70149,0.70204,381199999.0
2005-01-07 10:40:00,0.70227,0.70237,0.70208,0.70235,489299998.0
2005-01-07 10:45:00,0.70238,0.70248,0.70196,0.70197,486900001.0
2005-01-07 10:50:00,0.70183,0.70204,0.70107,0.70134,484999998.0
2005-01-07 10:55:00,0.70177,0.70177,0.70088,0.70134,698900000.0
2005-01-07 11:00:00,0.70132,0.70176,0.70086,0.70119,595399999.0
2005-01-07 11:05:00,0.70108,0.70215,0.70092,0.70181,554399995.0
2005-01-07 11:10:00,0.70181,0.70224,0.70148,0.70148,503499999.0
2005-01-07 11:15:00,0.7014,0.70199,0.7014,0.70155,514399998.0
2005-01-07 11:20:00,0.70186,0.70197,0.70148,0.70179,462899998.0
2005-01-07 11:25:00,0.70172,0.70191,0.7016,0.7016,430000001.0
2005-01-07 11:30:00,0.70151,0.7017,0.70093,0.7017,421700000.0
2005-01-07 11:35:00,0.70187,0.70218,0.70135,0.70204,586899997.0
2005-01-07 11:40:00,0.70202,0.70302,0.70202,0.70283,508199995.0
2005-01-07 11:45:00,0.70284,0.70305,0.70271,0.70302,514199998.0
2005-01-07 11:50:00,0.70307,0.70348,0.70264,0.70299,586699999.0
2005-01-07 11:55:00,0.70296,0.70299,0.70261,0.70281,432399998.0
2005-01-07 12:00:00,0.70294,0.70295,0.70228,0.70235,548900001.0
2005-01-07 12:05:00,0.70241,0.70266,0.70229,0.70257,494700009.0
2005-01-07 12:10:00,0.70234,0.70292,0.70225,0.7028,425100002.0
2005-01-07 12:15:00,0.70294,0.70329,0.70265,0.70304,364600002.0
2005-01-07 12:20:00,0.70319,0.70319,0.70274,0.70286,576800000.0
2005-01-07 12:25:00,0.70285,0.70319,0.70255,0.70255,348299999.0
2005-01-07 12:30:00,0.70265,0.7028,0.70251,0.70274,478800002.0
2005-01-07 12:35:00,0.70274,0.70286,0.70232,0.70245,458899998.0
2005-01-07 12:40:00,0.70257,0.70308,0.70224,0.7025,458700001.0
2005-01-07 12:45:00,0.70267,0.70271,0.7022,0.7024,424299998.0
2005-01-07 12:50:00,0.70227,0.70283,0.70198,0.70209,455600000.0
2005-01-07 12:55:00,0.70202,0.70239,0.70176,0.70213,514899997.0
2005-01-07 13:00:00,0.70206,0.70248,0.70187,0.70212,452000000.0
2005-01-07 13:05:00,0.70206,0.70256,0.70189,0.70233,467699993.0
2005-01-07 13:10:00,0.70259,0.70259,0.70164,0.70175,571900001.0
2005-01-07 13:15:00,0.70193,0.70218,0.70137,0.70153,435300001.0
2005-01-07 13:20:00,0.70159,0.70168,0.70104,0.70142,440499998.0
2005-01-07 13:25:00,0.70144,0.70192,0.70136,0.70166,395100001.0
2005-01-07 13:30:00,0.70155,0.70214,0.70145,0.70147,484099997.0
2005-01-07 13:35:00,0.70131,0.70157,0.70093,0.70106,508299997.0
2005-01-07 13:40:00,0.70119,0.7014,0.70085,0.70102,430699999.0
2005-01-07 13:45:00,0.70104,0.70149,0.70092,0.70119,386700001.0
2005-01-07 13:50:00,0.70141,0.70155,0.7009,0.70114,520200002.0
2005-01-07 13:55:00,0.70101,0.70162,0.70094,0.70145,452400004.0
2005-01-07 14:00:00,0.70136,0.70162,0.70097,0.70097,432500000.0
2005-01-07 14:05:00,0.70111,0.70133,0.70084,0.70108,445899998.0
2005-01-07 14:10:00,0.70126,0.70131,0.70085,0.70111,473099999.0
2005-01-07 14:15:00,0.70102,0.70146,0.701,0.70142,565100000.0
2005-01-07 14:20:00,0.70153,0.70153,0.70038,0.7007,350699997.0
2005-01-07 14:25:00,0.70069,0.70095,0.70051,0.70076,621699993.0
2005-01-07 14:30:00,0.70102,0.70128,0.70064,0.7007,514800002.0
2005-01-07 14:35:00,0.7008,0.70112,0.70051,0.70088,495300002.0
2005-01-07 14:40:00,0.70086,0.70088,0.70002,0.70026,505499997.0
2005-01-07 14:45:00,0.70027,0.70057,0.69947,0.69999,535800000.0
2005-01-07 14:50:00,0.69994,0.7004,0.69983,0.70015,396399999.0
2005-01-07 14:55:00,0.70027,0.70052,0.69975,0.6998,390700001.0
2005-01-07 15:00:00,0.69965,0.70006,0.69959,0.69987,452099996.0
2005-01-07 15:05:00,0.69986,0.70081,0.69972,0.70073,544099997.0
2005-01-07 15:10:00,0.70123,0.70154,0.70086,0.70135,521400002.0
2005-01-07 15:15:00,0.70143,0.70178,0.70102,0.70137,567799999.0
2005-01-07 15:20:00,0.7014,0.7016,0.70083,0.70158,532399996.0
2005-01-07 15:25:00,0.70164,0.70222,0.70104,0.70131,540800001.0
2005-01-07 15:30:00,0.70105,0.70241,0.69975,0.70059,462800000.0
2005-01-07 15:35:00,0.70057,0.70178,0.70057,0.70168,384799997.0
2005-01-07 15:40:00,0.70163,0.70437,0.70158,0.70365,538799997.0
2005-01-07 15:45:00,0.70345,0.70345,0.70236,0.70305,515900002.0
2005-01-07 15:50:00,0.70255,0.70319,0.70222,0.703,576200002.0
2005-01-07 15:55:00,0.70245,0.70293,0.7021,0.70244,473300000.0
2005-01-07 16:00:00,0.70226,0.70303,0.70188,0.70303,369600002.0
2005-01-07 16:05:00,0.70256,0.70377,0.70256,0.70337,473800001.0
2005-01-07 16:10:00,0.70336,0.70409,0.70336,0.70372,474400001.0
2005-01-07 16:15:00,0.70357,0.70408,0.70315,0.70346,527699999.0
2005-01-07 16:20:00,0.70373,0.70522,0.7033,0.70506,547099991.0
2005-01-07 16:25:00,0.7049,0.70499,0.70409,0.70438,466500002.0
2005-01-07 16:30:00,0.70431,0.7046,0.70378,0.70378,543499997.0
2005-01-07 16:35:00,0.70386,0.70422,0.70357,0.7037,406100001.0
2005-01-07 16:40:00,0.70372,0.70379,0.70337,0.70337,450800000.0
2005-01-07 16:45:00,0.70349,0.70362,0.70266,0.70334,418499997.0
2005-01-07 16:50:00,0.70315,0.70323,0.70257,0.70257,436899998.0
2005-01-07 16:55:00,0.70249,0.70317,0.70245,0.7031,555600001.0
2005-01-07 17:00:00,0.70295,0.70304,0.70193,0.70201,308000001.0
2005-01-07 17:05:00,0.70193,0.70215,0.70156,0.70199,451399999.0
2005-01-07 17:10:00,0.70198,0.70224,0.70153,0.70157,414899999.0
2005-01-07 17:15:00,0.70143,0.70191,0.70124,0.70159,460999997.0
2005-01-07 17:20:00,0.70164,0.70189,0.69937,0.69959,533299999.0
2005-01-07 17:25:00,0.69964,0.69984,0.69816,0.69891,418500001.0
2005-01-07 17:30:00,0.69881,0.69988,0.69881,0.69942,470999998.0
2005-01-07 17:35:00,0.69947,0.69951,0.69721,0.69727,470600001.0
2005-01-07 17:40:00,0.69695,0.69701,0.6956,0.69587,539500001.0
2005-01-07 17:45:00,0.69598,0.69758,0.69566,0.69746,532600002.0
2005-01-07 17:50:00,0.69734,0.69785,0.69714,0.69723,514099999.0
2005-01-07 17:55:00,0.69716,0.6973,0.69645,0.69656,607499998.0
2005-01-07 18:00:00,0.69655,0.69668,0.69594,0.69629,858899997.0
2005-01-07 18:05:00,0.69631,0.69668,0.69599,0.69651,952799995.0
2005-01-07 18:10:00,0.6967,0.69766,0.69652,0.69763,507600001.0
2005-01-07 18:15:00,0.69733,0.69777,0.69727,0.69739,1134600006.0
2005-01-07 18:20:00,0.69751,0.69751,0.69674,0.69697,986599999.0
2005-01-07 18:25:00,0.69694,0.69719,0.69594,0.69627,1048099997.0
2005-01-07 18:30:00,0.69635,0.69671,0.69584,0.69584,734899996.0
2005-01-07 18:35:00,0.69631,0.69673,0.69605,0.69663,865499999.0
2005-01-07 18:40:00,0.69652,0.69659,0.69598,0.69625,1395599997.0
2005-01-07 18:45:00,0.69635,0.69657,0.69588,0.69622,973799998.0
2005-01-07 18:50:00,0.6962,0.6962,0.69532,0.69532,445199996.0
2005-01-07 18:55:00,0.69538,0.69538,0.69464,0.6948,710800002.0
2005-01-07 19:00:00,0.69476,0.6953,0.69468,0.69472,578999996.0
2005-01-07 19:05:00,0.69493,0.6953,0.69433,0.69471,834199997.0
2005-01-07 19:10:00,0.69453,0.69485,0.69443,0.69454,469999998.0
2005-01-07 19:15:00,0.6945,0.69484,0.69437,0.69451,549400000.0
2005-01-07 19:20:00,0.6945,0.69457,0.69409,0.69409,568199998.0
2005-01-07 19:25:00,0.69425,0.69431,0.6932,0.69331,676999996.0
2005-01-07 19:30:00,0.69342,0.69349,0.69185,0.69195,517799997.0
2005-01-07 19:35:00,0.69232,0.69393,0.69216,0.69309,796899996.0
2005-01-07 19:40:00,0.69329,0.69358,0.69287,0.69326,442700000.0
2005-01-07 19:45:00,0.69348,0.6936,0.69267,0.69267,457800000.0
2005-01-07 19:50:00,0.69279,0.69292,0.69248,0.69265,658099999.0
2005-01-07 19:55:00,0.69259,0.69312,0.69238,0.69282,824899999.0
2005-01-07 20:00:00,0.69278,0.69293,0.69224,0.69238,834800004.0
2005-01-07 20:05:00,0.69253,0.69302,0.69221,0.69276,798800000.0
2005-01-07 20:10:00,0.69266,0.69373,0.69266,0.69373,453799999.0
2005-01-07 20:15:00,0.69368,0.69415,0.69314,0.69408,957399993.0
2005-01-07 20:20:00,0.69409,0.69499,0.69389,0.69403,664299998.0
2005-01-07 20:25:00,0.69403,0.69453,0.69378,0.69421,570599997.0
2005-01-07 20:30:00,0.69409,0.6942,0.69359,0.69373,785399995.0
2005-01-07 20:35:00,0.69376,0.69405,0.69318,0.69324,692000002.0
2005-01-07 20:40:00,0.69333,0.69421,0.69333,0.69397,730600000.0
2005-01-07 20:45:00,0.69399,0.69417,0.69333,0.69372,532799994.0
2005-01-07 20:50:00,0.69384,0.69398,0.69353,0.69375,849000000.0
2005-01-07 20:55:00,0.69343,0.6937,0.69288,0.69299,825200004.0
2005-01-07 21:00:00,0.69296,0.69358,0.6926,0.69307,570599999.0
2005-01-07 21:05:00,0.69361,0.69373,0.69309,0.69355,611699993.0
2005-01-07 21:10:00,0.69357,0.69372,0.69317,0.69352,404099994.0
2005-01-07 21:15:00,0.69372,0.69413,0.6933,0.69403,860000005.0
2005-01-07 21:20:00,0.69404,0.69438,0.69348,0.6935,616700003.0
2005-01-07 21:25:00,0.69338,0.69422,0.69332,0.69389,561999999.0
2005-01-07 21:30:00,0.69395,0.69466,0.6937,0.69399,491100002.0
2005-01-07 21:35:00,0.69424,0.6946,0.69347,0.69352,653700004.0
2005-01-07 21:40:00,0.69351,0.69448,0.69319,0.69425,462299998.0
2005-01-07 21:45:00,0.69434,0.69444,0.69388,0.6941,505200001.0
2005-01-07 21:50:00,0.69407,0.69419,0.69348,0.69355,457800002.0
2005-01-07 21:55:00,0.69343,0.69352,0.69265,0.6928,527800000.0
2005-01-07 22:00:00,0.69266,0.69327,0.69258,0.69308,470399998.0
2005-01-07 22:05:00,0.69295,0.69344,0.69253,0.69273,597600000.0
2005-01-07 22:10:00,0.69305,0.69333,0.69261,0.69295,475099999.0
2005-01-07 22:15:00,0.69304,0.69326,0.6923,0.69302,596500002.0
2005-01-07 22:20:00,0.69299,0.69338,0.69286,0.6932,574300000.0
2005-01-07 22:25:00,0.69304,0.69353,0.69292,0.6933,421799996.0
2005-01-07 22:30:00,0.69335,0.69345,0.69303,0.69345,545899995.0
2005-01-07 22:35:00,0.69349,0.69349,0.69292,0.69328,492400000.0
2005-01-07 22:40:00,0.69326,0.69426,0.6931,0.69352,588100004.0
2005-01-07 22:45:00,0.69374,0.69381,0.69328,0.69363,646700000.0
2005-01-07 22:50:00,0.6937,0.6937,0.69304,0.69344,534199998.0
2005-01-07 22:55:00,0.69362,0.69374,0.69333,0.69333,596500002.0
2005-01-07 23:00:00,0.69344,0.69408,0.69343,0.69395,502100002.0
2005-01-07 23:05:00,0.69419,0.69475,0.69387,0.6943,382699999.0
2005-01-07 23:10:00,0.69406,0.69417,0.69378,0.69417,402300002.0
2005-01-07 23:15:00,0.69404,0.69439,0.69404,0.69439,301300001.0
2005-01-07 23:20:00,0.69433,0.69433,0.69385,0.6943,405199996.0
2005-01-07 23:25:00,0.69421,0.69501,0.69421,0.6948,350299996.0
2005-01-07 23:30:00,0.69475,0.69517,0.69469,0.69473,356300001.0
2005-01-07 23:35:00,0.69479,0.69534,0.69454,0.69501,416600003.0
2005-01-07 23:40:00,0.6951,0.69538,0.69446,0.69495,577599993.0
2005-01-07 23:45:00,0.69495,0.69532,0.69453,0.69515,448999999.0
2005-01-07 23:50:00,0.69532,0.69575,0.69473,0.69556,486100000.0
2005-01-07 23:55:00,0.6953,0.69552,0.69413,0.69476,595000001.0
2005-01-10 00:00:00,0.6948,0.6948,0.6938,0.6938,344000008.0
2005-01-10 00:05:00,0.6943,0.6944,0.6938,0.6942,430000010.0
2005-01-10 00:10:00,0.6944,0.6947,0.694,0.6946,430000010.0
2005-01-10 00:15:00,0.694,0.6949,0.694,0.6948,430000010.0
2005-01-10 00:20:00,0.6947,0.6948,0.6946,0.6947,430000010.0
2005-01-10 00:25:00,0.6946,0.6956,0.6946,0.6952,430000010.0
2005-01-10 00:30:00,0.6952,0.6952,0.695,0.6951,430000010.0
2005-01-10 00:35:00,0.695,0.6953,0.6945,0.695,430000010.0
2005-01-10 00:40:00,0.6949,0.6955,0.6949,0.695,430000010.0
2005-01-10 00:45:00,0.6951,0.6952,0.6949,0.695,430000010.0
2005-01-10 00:50:00,0.6951,0.6955,0.695,0.6952,430000010.0
2005-01-10 00:55:00,0.6953,0.6954,0.6951,0.6953,430000010.0
2005-01-10 01:00:00,0.6954,0.6954,0.6952,0.6954,430000010.0
2005-01-10 01:05:00,0.6952,0.6955,0.6951,0.6951,430000010.0
2005-01-10 01:10:00,0.6951,0.6956,0.6951,0.6952,430000010.0
2005-01-10 01:15:00,0.6955,0.6956,0.6952,0.6955,430000010.0
2005-01-10 01:20:00,0.6954,0.6957,0.6954,0.6956,430000010.0
2005-01-10 01:25:00,0.6956,0.6956,0.6947,0.695,430000010.0
2005-01-10 01:30:00,0.6949,0.6952,0.6941,0.6948,430000010.0
2005-01-10 01:35:00,0.6949,0.6953,0.6945,0.6948,430000010.0
2005-01-10 01:40:00,0.6948,0.6954,0.6947,0.6949,430000010.0
2005-01-10 01:45:00,0.6953,0.6954,0.6947,0.6952,430000010.0
2005-01-10 01:50:00,0.6954,0.6955,0.6951,0.6952,430000010.0
2005-01-10 01:55:00,0.6952,0.6953,0.695,0.6951,430000010.0
2005-01-10 02:00:00,0.69498,0.69508,0.69476,0.6948,414400002.0
2005-01-10 02:05:00,0.69496,0.6951,0.69464,0.69484,316099995.0
2005-01-10 02:10:00,0.69496,0.69522,0.69448,0.69511,403800002.0
2005-01-10 02:15:00,0.69511,0.6954,0.69492,0.69512,333399998.0
2005-01-10 02:20:00,0.69534,0.69535,0.69494,0.69494,509100002.0
2005-01-10 02:25:00,0.69505,0.69505,0.69435,0.69448,385699997.0
2005-01-10 02:30:00,0.69418,0.69452,0.69391,0.69439,575200003.0
2005-01-10 02:35:00,0.6942,0.69473,0.69403,0.69429,527200000.0
2005-01-10 02:40:00,0.69465,0.69484,0.69445,0.6947,408000000.0
2005-01-10 02:45:00,0.69472,0.69485,0.69415,0.69485,519899999.0
2005-01-10 02:50:00,0.69493,0.69501,0.69466,0.69488,568499999.0
2005-01-10 02:55:00,0.69478,0.69496,0.69444,0.69491,422300000.0
2005-01-10 03:00:00,0.69482,0.69538,0.69482,0.69519,380999994.0
2005-01-10 03:05:00,0.69508,0.6955,0.69501,0.69538,625300001.0
2005-01-10 03:10:00,0.69536,0.69559,0.6952,0.69537,375800001.0
2005-01-10 03:15:00,0.69529,0.69564,0.69453,0.69532,447099994.0
2005-01-10 03:20:00,0.69524,0.69546,0.69488,0.69488,445499998.0
2005-01-10 03:25:00,0.69501,0.69542,0.69444,0.69484,431199999.0
2005-01-10 03:30:00,0.69489,0.69494,0.6942,0.69428,478500004.0
2005-01-10 03:35:00,0.69427,0.69468,0.69411,0.69442,489800002.0
2005-01-10 03:40:00,0.69438,0.69469,0.69418,0.69448,451700001.0
2005-01-10 03:45:00,0.69449,0.69456,0.69416,0.69434,501400001.0
2005-01-10 03:50:00,0.69431,0.69449,0.69345,0.69449,490200005.0
2005-01-10 03:55:00,0.69389,0.69416,0.6934,0.69386,416599996.0
2005-01-10 04:00:00,0.69401,0.69409,0.69374,0.69399,342700000.0
2005-01-10 04:05:00,0.6936,0.6942,0.69323,0.69408,466200001.0
2005-01-10 04:10:00,0.69395,0.6941,0.69368,0.69368,444900000.0
2005-01-10 04:15:00,0.6939,0.69403,0.69361,0.69368,596299994.0
2005-01-10 04:20:00,0.69353,0.69377,0.69351,0.69372,465999998.0
2005-01-10 04:25:00,0.69365,0.69385,0.69349,0.69366,413200005.0
2005-01-10 04:30:00,0.69378,0.69413,0.69357,0.69413,530299994.0
2005-01-10 04:35:00,0.694,0.69419,0.69369,0.694,301699999.0
2005-01-10 04:40:00,0.69395,0.69432,0.69382,0.69388,418000001.0
2005-01-10 04:45:00,0.69413,0.69425,0.69378,0.694,549799995.0
2005-01-10 04:50:00,0.6941,0.69442,0.69389,0.69409,511599999.0
2005-01-10 04:55:00,0.69405,0.69428,0.6938,0.69428,497799998.0
2005-01-10 05:00:00,0.69431,0.69431,0.69378,0.69401,470799998.0
2005-01-10 05:05:00,0.69413,0.69451,0.69399,0.69449,421399997.0
2005-01-10 05:10:00,0.69438,0.69503,0.69419,0.69503,413999998.0
2005-01-10 05:15:00,0.69535,0.69618,0.69516,0.69592,550200002.0
2005-01-10 05:20:00,0.69586,0.69647,0.6958,0.69586,646600006.0
2005-01-10 05:25:00,0.69559,0.69586,0.69531,0.69586,520400002.0
2005-01-10 05:30:00,0.69589,0.69616,0.69577,0.696,475799997.0
2005-01-10 05:35:00,0.69595,0.69612,0.69555,0.69583,383500001.0
2005-01-10 05:40:00,0.6959,0.6959,0.69557,0.6958,371600003.0
2005-01-10 05:45:00,0.69546,0.69581,0.69537,0.69563,354100001.0
2005-01-10 05:50:00,0.69571,0.69583,0.69558,0.6958,396000000.0
2005-01-10 05:55:00,0.6958,0.69583,0.69532,0.69554,445399999.0
2005-01-10 06:00:00,0.69547,0.69614,0.69547,0.69614,501800003.0
2005-01-10 06:05:00,0.69627,0.69628,0.69542,0.69545,503199999.0
2005-01-10 06:10:00,0.69529,0.69558,0.69517,0.69528,546399996.0
2005-01-10 06:15:00,0.69542,0.69583,0.69524,0.69567,503199998.0
2005-01-10 06:20:00,0.69576,0.69597,0.69525,0.69556,309899998.0
2005-01-10 06:25:00,0.69535,0.6958,0.69535,0.6958,329699997.0
2005-01-10 06:30:00,0.6955,0.69572,0.69516,0.69516,414199998.0
2005-01-10 06:35:00,0.69555,0.69567,0.69535,0.69554,337600001.0
2005-01-10 06:40:00,0.69561,0.6958,0.69534,0.6958,501199997.0
2005-01-10 06:45:00,0.69569,0.69577,0.69524,0.69562,373899999.0
2005-01-10 06:50:00,0.69552,0.69591,0.69537,0.69591,484200001.0
2005-01-10 06:55:00,0.69595,0.696,0.69549,0.69585,422599998.0
2005-01-10 07:00:00,0.69561,0.696,0.69541,0.69563,308499999.0
2005-01-10 07:05:00,0.69571,0.69601,0.69554,0.69601,366500000.0
2005-01-10 07:10:00,0.69598,0.696,0.69537,0.69575,313100000.0
2005-01-10 07:15:00,0.69572,0.69599,0.69553,0.69581,438200004.0
2005-01-10 07:20:00,0.69563,0.69596,0.6956,0.69562,396100003.0
2005-01-10 07:25:00,0.69556,0.69602,0.69556,0.69601,435699998.0
2005-01-10 07:30:00,0.69598,0.69599,0.69533,0.6958,381599995.0
2005-01-10 07:35:00,0.6957,0.69601,0.69555,0.69562,471000001.0
2005-01-10 07:40:00,0.69557,0.69602,0.69543,0.69585,509300000.0
2005-01-10 07:45:00,0.69595,0.69601,0.69553,0.69601,485199999.0
2005-01-10 07:50:00,0.69586,0.69608,0.69557,0.6956,489899998.0
2005-01-10 07:55:00,0.69573,0.69635,0.69568,0.69576,480900005.0
2005-01-10 08:00:00,0.69555,0.69619,0.69552,0.69607,337499999.0
2005-01-10 08:05:00,0.69596,0.69608,0.69543,0.6957,523799998.0
2005-01-10 08:10:00,0.69533,0.6958,0.69533,0.69566,456900001.0
2005-01-10 08:15:00,0.69563,0.69575,0.69509,0.69532,396799997.0
2005-01-10 08:20:00,0.69547,0.69563,0.69505,0.69526,378400004.0
2005-01-10 08:25:00,0.69516,0.69555,0.6951,0.69548,440499999.0
2005-01-10 08:30:00,0.69544,0.69557,0.69501,0.69551,476700002.0
2005-01-10 08:35:00,0.69525,0.69596,0.69525,0.69596,529600004.0
2005-01-10 08:40:00,0.69554,0.69589,0.6955,0.69568,409099994.0
2005-01-10 08:45:00,0.69593,0.69603,0.69547,0.69563,456000002.0
2005-01-10 08:50:00,0.69564,0.69601,0.69541,0.69576,342499999.0
2005-01-10 08:55:00,0.69572,0.69597,0.69546,0.69581,505700001.0
2005-01-10 09:00:00,0.69571,0.69606,0.69555,0.69577,373499999.0
2005-01-10 09:05:00,0.69594,0.69642,0.69594,0.6961,489900002.0
2005-01-10 09:10:00,0.69597,0.69597,0.69491,0.69491,435899999.0
2005-01-10 09:15:00,0.69552,0.69591,0.69522,0.6957,543000001.0
2005-01-10 09:20:00,0.69553,0.69566,0.6951,0.69531,409499996.0
2005-01-10 09:25:00,0.69567,0.69567,0.69447,0.69447,354300000.0
2005-01-10 09:30:00,0.6944,0.69524,0.6944,0.6951,358100003.0
2005-01-10 09:35:00,0.69505,0.69526,0.69457,0.69457,559600000.0
2005-01-10 09:40:00,0.69486,0.69486,0.69414,0.69431,472500003.0
2005-01-10 09:45:00,0.69419,0.69452,0.69387,0.69444,609100000.0
2005-01-10 09:50:00,0.69435,0.69528,0.69429,0.69528,444399998.0
2005-01-10 09:55:00,0.69505,0.69523,0.69454,0.69454,495499997.0
2005-01-10 10:00:00,0.69501,0.69536,0.69479,0.6951,419899999.0
2005-01-10 10:05:00,0.69504,0.6955,0.69481,0.6955,584999999.0
2005-01-10 10:10:00,0.6954,0.69553,0.69516,0.69529,423000000.0
2005-01-10 10:15:00,0.69545,0.69551,0.69482,0.69508,485200004.0
2005-01-10 10:20:00,0.6951,0.69535,0.69481,0.69481,351000000.0
2005-01-10 10:25:00,0.69513,0.69568,0.69451,0.69549,577899999.0
2005-01-10 10:30:00,0.69554,0.69565,0.69525,0.69557,412700002.0
2005-01-10 10:35:00,0.69538,0.69612,0.69527,0.69584,482200000.0
2005-01-10 10:40:00,0.69588,0.69596,0.69555,0.69564,409300000.0
2005-01-10 10:45:00,0.69571,0.69616,0.69569,0.69599,615000002.0
2005-01-10 10:50:00,0.69597,0.69613,0.69557,0.69571,430999997.0
2005-01-10 10:55:00,0.69598,0.69614,0.6957,0.69614,484700002.0
2005-01-10 11:00:00,0.69573,0.69609,0.69552,0.69584,551000000.0
2005-01-10 11:05:00,0.69584,0.69601,0.69564,0.69588,374600001.0
2005-01-10 11:10:00,0.6959,0.69624,0.69584,0.6959,620299997.0
2005-01-10 11:15:00,0.69589,0.69619,0.69562,0.69619,646800003.0
2005-01-10 11:20:00,0.69603,0.69625,0.69574,0.69577,566599999.0
2005-01-10 11:25:00,0.69582,0.69607,0.69574,0.69599,406099998.0
2005-01-10 11:30:00,0.69604,0.69623,0.69545,0.69546,328800001.0
2005-01-10 11:35:00,0.6957,0.69571,0.69471,0.69533,568699994.0
2005-01-10 11:40:00,0.69524,0.69596,0.69501,0.69536,502299999.0
2005-01-10 11:45:00,0.69544,0.69613,0.69514,0.69527,397099998.0
2005-01-10 11:50:00,0.69524,0.69592,0.69521,0.6958,475600000.0
2005-01-10 11:55:00,0.69573,0.69651,0.69565,0.69651,462499996.0
2005-01-10 12:00:00,0.69644,0.69653,0.69591,0.6961,367699998.0
2005-01-10 12:05:00,0.69597,0.69622,0.69585,0.69601,542300004.0
2005-01-10 12:10:00,0.69587,0.69619,0.69558,0.69595,493099996.0
2005-01-10 12:15:00,0.69586,0.69627,0.69558,0.69613,501900001.0
2005-01-10 12:20:00,0.69622,0.69622,0.69546,0.69546,508900003.0
2005-01-10 12:25:00,0.69565,0.69575,0.69533,0.69561,361600001.0
2005-01-10 12:30:00,0.69552,0.69602,0.69541,0.69602,519599998.0
2005-01-10 12:35:00,0.69583,0.69585,0.69498,0.69543,387400001.0
2005-01-10 12:40:00,0.6955,0.69562,0.69488,0.69528,327900003.0
2005-01-10 12:45:00,0.69486,0.69575,0.69485,0.69552,464000000.0
2005-01-10 12:50:00,0.69538,0.69569,0.69513,0.69552,425100001.0
2005-01-10 12:55:00,0.69557,0.69571,0.69542,0.69552,430400001.0
2005-01-10 13:00:00,0.69532,0.69569,0.69529,0.69563,400599993.0
2005-01-10 13:05:00,0.69565,0.69599,0.69535,0.69557,483800002.0
2005-01-10 13:10:00,0.69571,0.6958,0.69539,0.69561,557199990.0
2005-01-10 13:15:00,0.69566,0.69588,0.69494,0.69521,351400002.0
2005-01-10 13:20:00,0.69521,0.69568,0.69402,0.69432,612299997.0
2005-01-10 13:25:00,0.69422,0.69516,0.69401,0.69482,473100001.0
2005-01-10 13:30:00,0.69476,0.69583,0.69476,0.69513,320899998.0
2005-01-10 13:35:00,0.69514,0.69531,0.69467,0.69524,496300002.0
2005-01-10 13:40:00,0.69485,0.69526,0.69456,0.69456,430799997.0
2005-01-10 13:45:00,0.69462,0.69513,0.69444,0.6945,412899998.0
2005-01-10 13:50:00,0.69457,0.69519,0.69456,0.69519,417000001.0
2005-01-10 13:55:00,0.69501,0.69604,0.69478,0.69478,413999997.0
2005-01-10 14:00:00,0.69483,0.6953,0.69473,0.69497,484800000.0
2005-01-10 14:05:00,0.69492,0.69526,0.69461,0.69462,532700000.0
2005-01-10 14:10:00,0.69473,0.69478,0.69363,0.69395,516999995.0
2005-01-10 14:15:00,0.69393,0.69434,0.69311,0.69413,612100002.0
2005-01-10 14:20:00,0.69403,0.6943,0.69348,0.69355,472200004.0
2005-01-10 14:25:00,0.69354,0.69419,0.69344,0.69413,485900000.0
2005-01-10 14:30:00,0.69405,0.69413,0.69357,0.69389,471200002.0
2005-01-10 14:35:00,0.69387,0.69401,0.69339,0.69351,431600002.0
2005-01-10 14:40:00,0.69361,0.69385,0.69343,0.69385,366999999.0
2005-01-10 14:45:00,0.69386,0.69468,0.69363,0.69443,476300000.0
2005-01-10 14:50:00,0.69441,0.69482,0.69403,0.69424,373200000.0
2005-01-10 14:55:00,0.69432,0.69495,0.69409,0.69451,468900000.0
2005-01-10 15:00:00,0.69483,0.69494,0.6943,0.69455,450200000.0
2005-01-10 15:05:00,0.69436,0.69456,0.69408,0.69431,554700000.0
2005-01-10 15:10:00,0.6944,0.69453,0.69403,0.69446,493599999.0
2005-01-10 15:15:00,0.69434,0.69535,0.69428,0.69535,538999998.0
2005-01-10 15:20:00,0.69557,0.69557,0.69477,0.6948,521099998.0
2005-01-10 15:25:00,0.69507,0.69517,0.69463,0.69481,390799997.0
2005-01-10 15:30:00,0.69485,0.69487,0.69428,0.69463,525599999.0
2005-01-10 15:35:00,0.69471,0.69481,0.69439,0.69452,433200001.0
2005-01-10 15:40:00,0.69452,0.69523,0.69434,0.69521,498200002.0
2005-01-10 15:45:00,0.6952,0.69589,0.6952,0.69553,429299999.0
2005-01-10 15:50:00,0.69552,0.69557,0.69495,0.69495,355000000.0
2005-01-10 15:55:00,0.69468,0.69566,0.69468,0.69534,482600003.0
2005-01-10 16:00:00,0.69529,0.69545,0.69506,0.69542,475899995.0
2005-01-10 16:05:00,0.69534,0.69557,0.69512,0.69542,479400004.0
2005-01-10 16:10:00,0.69506,0.69534,0.69485,0.69503,579999998.0
2005-01-10 16:15:00,0.69492,0.69571,0.69488,0.69534,488000001.0
2005-01-10 16:20:00,0.6955,0.69578,0.6952,0.69556,591199998.0
2005-01-10 16:25:00,0.69566,0.69601,0.69548,0.69596,423200000.0
2005-01-10 16:30:00,0.69605,0.69647,0.69589,0.69637,502200001.0
2005-01-10 16:35:00,0.69636,0.69655,0.69571,0.69602,451299996.0
2005-01-10 16:40:00,0.69622,0.69628,0.69566,0.69581,528099997.0
2005-01-10 16:45:00,0.6958,0.69585,0.69545,0.69562,473199995.0
2005-01-10 16:50:00,0.69565,0.69577,0.69514,0.69527,480800001.0
2005-01-10 16:55:00,0.69495,0.69525,0.69474,0.69501,497099996.0
2005-01-10 17:00:00,0.6949,0.69503,0.69422,0.69441,400699997.0
2005-01-10 17:05:00,0.69454,0.69454,0.69382,0.69405,456999998.0
2005-01-10 17:10:00,0.69405,0.69439,0.69321,0.69344,598599997.0
2005-01-10 17:15:00,0.69351,0.69362,0.69302,0.69343,440200003.0
2005-01-10 17:20:00,0.69351,0.69365,0.6934,0.69363,558600000.0
2005-01-10 17:25:00,0.6934,0.69353,0.69242,0.6927,488499998.0
2005-01-10 17:30:00,0.69264,0.69305,0.69241,0.69268,421300001.0
2005-01-10 17:35:00,0.69263,0.69316,0.69257,0.69278,481600002.0
2005-01-10 17:40:00,0.69287,0.69332,0.69253,0.6933,449899995.0
2005-01-10 17:45:00,0.6935,0.69371,0.69302,0.69366,404599996.0
2005-01-10 17:50:00,0.6935,0.69372,0.69297,0.69353,451199997.0
2005-01-10 17:55:00,0.69372,0.69383,0.69339,0.69383,430900002.0
2005-01-10 18:00:00,0.69371,0.69409,0.69331,0.69346,682799996.0
2005-01-10 18:05:00,0.6935,0.6942,0.69346,0.69402,992999997.0
2005-01-10 18:10:00,0.69408,0.69495,0.69393,0.69429,535900001.0
2005-01-10 18:15:00,0.69445,0.69458,0.69395,0.69415,1297000001.0
2005-01-10 18:20:00,0.69446,0.69519,0.69383,0.6947,1094999992.0
2005-01-10 18:25:00,0.69465,0.69478,0.69397,0.69437,974600001.0
2005-01-10 18:30:00,0.6946,0.6946,0.69386,0.69453,765299998.0
2005-01-10 18:35:00,0.69427,0.69463,0.69391,0.69446,860699989.0
2005-01-10 18:40:00,0.69432,0.69472,0.69402,0.6946,1507299995.0
2005-01-10 18:45:00,0.69448,0.69471,0.6942,0.69448,1133699998.0
2005-01-10 18:50:00,0.69462,0.69478,0.69434,0.69452,486500001.0
2005-01-10 18:55:00,0.69449,0.69458,0.69391,0.69417,627799994.0
2005-01-10 19:00:00,0.69416,0.69416,0.69335,0.69357,568099999.0
2005-01-10 19:05:00,0.6936,0.69409,0.69344,0.69393,775499999.0
2005-01-10 19:10:00,0.69394,0.69404,0.69345,0.69399,593799996.0
2005-01-10 19:15:00,0.69378,0.69391,0.69287,0.6936,500699997.0
2005-01-10 19:20:00,0.69288,0.69344,0.69272,0.69318,477999999.0
2005-01-10 19:25:00,0.69314,0.69348,0.69251,0.69254,592899995.0
2005-01-10 19:30:00,0.69269,0.69335,0.69258,0.69318,528400000.0
2005-01-10 19:35:00,0.69312,0.69352,0.69293,0.69307,778699997.0
2005-01-10 19:40:00,0.6936,0.69408,0.69321,0.69382,533400000.0
2005-01-10 19:45:00,0.69373,0.69442,0.6936,0.69412,485800002.0
2005-01-10 19:50:00,0.69416,0.69479,0.69371,0.69446,693700001.0
2005-01-10 19:55:00,0.69426,0.69495,0.69423,0.69462,823800004.0
2005-01-10 20:00:00,0.69495,0.69513,0.694,0.69446,666000001.0
2005-01-10 20:05:00,0.69458,0.69495,0.69428,0.69454,798000000.0
2005-01-10 20:10:00,0.69462,0.69498,0.69444,0.69474,606500000.0
2005-01-10 20:15:00,0.69474,0.69482,0.69438,0.69457,937099996.0
2005-01-10 20:20:00,0.69455,0.69474,0.69418,0.69453,649499998.0
2005-01-10 20:25:00,0.69461,0.6947,0.69423,0.69452,615199995.0
2005-01-10 20:30:00,0.6944,0.69473,0.69415,0.69448,905599991.0
2005-01-10 20:35:00,0.69457,0.69489,0.69406,0.69448,691499999.0
2005-01-10 20:40:00,0.69424,0.69463,0.69408,0.69433,626799996.0
2005-01-10 20:45:00,0.69432,0.69457,0.69413,0.69435,506400003.0
2005-01-10 20:50:00,0.69398,0.69457,0.69398,0.69434,875399998.0
2005-01-10 20:55:00,0.69431,0.69456,0.69385,0.69434,654799998.0
2005-01-10 21:00:00,0.69435,0.69438,0.69375,0.69427,638299996.0
2005-01-10 21:05:00,0.6944,0.69449,0.69409,0.69449,760600005.0
2005-01-10 21:10:00,0.6942,0.69444,0.69392,0.69398,527199999.0
2005-01-10 21:15:00,0.69395,0.69425,0.69382,0.69399,828799994.0
2005-01-10 21:20:00,0.69407,0.69441,0.69384,0.69441,712899995.0
2005-01-10 21:25:00,0.69415,0.69461,0.69413,0.69446,730200000.0
2005-01-10 21:30:00,0.69416,0.69456,0.69387,0.69387,704800001.0
2005-01-10 21:35:00,0.69385,0.69426,0.69345,0.69389,647400000.0
2005-01-10 21:40:00,0.69388,0.69398,0.69336,0.69376,517199999.0
2005-01-10 21:45:00,0.69384,0.69452,0.69379,0.69446,404599998.0
2005-01-10 21:50:00,0.69433,0.69456,0.69367,0.69427,474899997.0
2005-01-10 21:55:00,0.69435,0.69436,0.69341,0.69395,381299999.0
2005-01-10 22:00:00,0.69394,0.69447,0.69352,0.6937,458800001.0
2005-01-10 22:05:00,0.69356,0.69397,0.69356,0.69359,572599996.0
2005-01-10 22:10:00,0.69378,0.69412,0.69362,0.69374,544000002.0
2005-01-10 22:15:00,0.69369,0.69408,0.69361,0.69399,506799998.0
2005-01-10 22:20:00,0.69395,0.694,0.69347,0.69377,452600001.0
2005-01-10 22:25:00,0.69353,0.69384,0.69306,0.69321,488100002.0
2005-01-10 22:30:00,0.6936,0.69386,0.69325,0.69359,520799997.0
2005-01-10 22:35:00,0.69356,0.69395,0.6934,0.69391,531399997.0
2005-01-10 22:40:00,0.69375,0.69399,0.69331,0.69355,707899999.0
2005-01-10 22:45:00,0.69378,0.69396,0.69346,0.69347,595699997.0
2005-01-10 22:50:00,0.69385,0.69412,0.69348,0.69365,742299990.0
2005-01-10 22:55:00,0.69362,0.69398,0.69348,0.69352,683700004.0
2005-01-10 23:00:00,0.69368,0.694,0.69347,0.69379,412299999.0
2005-01-10 23:05:00,0.69393,0.69401,0.69336,0.69343,503100004.0
2005-01-10 23:10:00,0.69309,0.69356,0.69309,0.69331,458299998.0
2005-01-10 23:15:00,0.69346,0.6936,0.69289,0.6936,429999999.0
2005-01-10 23:20:00,0.69349,0.69356,0.6931,0.69355,344999995.0
2005-01-10 23:25:00,0.69344,0.69391,0.69319,0.69345,409899999.0
2005-01-10 23:30:00,0.69374,0.6939,0.69319,0.69333,522500003.0
2005-01-10 23:35:00,0.69313,0.69353,0.69299,0.69333,507199995.0
2005-01-10 23:40:00,0.69323,0.69368,0.69303,0.69332,408300005.0
2005-01-10 23:45:00,0.69347,0.69367,0.69313,0.6933,492800000.0
2005-01-10 23:50:00,0.69329,0.69354,0.693,0.69338,447100001.0
2005-01-10 23:55:00,0.69348,0.69354,0.69323,0.69323,401000000.0
2005-01-11 00:00:00,0.69323,0.69328,0.69255,0.69255,356099999.0
2005-01-11 00:05:00,0.69292,0.6932,0.69251,0.69305,384400000.0
2005-01-11 00:10:00,0.69289,0.69402,0.69278,0.69368,554399999.0
2005-01-11 00:15:00,0.69372,0.69373,0.69294,0.69333,411600003.0
2005-01-11 00:20:00,0.69335,0.69355,0.69299,0.6933,452200003.0
2005-01-11 00:25:00,0.69327,0.69394,0.69317,0.69394,638900003.0
2005-01-11 00:30:00,0.69384,0.69408,0.69324,0.69342,470099998.0
2005-01-11 00:35:00,0.69311,0.6936,0.69298,0.6933,578999996.0
2005-01-11 00:40:00,0.69354,0.69378,0.69307,0.69335,419700001.0
2005-01-11 00:45:00,0.69324,0.6938,0.69324,0.69373,391699999.0
2005-01-11 00:50:00,0.69365,0.69397,0.69351,0.69392,320600001.0
2005-01-11 00:55:00,0.69414,0.69435,0.69386,0.69415,451699997.0
2005-01-11 01:00:00,0.69406,0.6944,0.69394,0.69436,356300002.0
2005-01-11 01:05:00,0.69407,0.69457,0.69387,0.69428,479799997.0
2005-01-11 01:10:00,0.69415,0.69451,0.69406,0.69422,355400003.0
2005-01-11 01:15:00,0.69418,0.69458,0.6935,0.69393,452499996.0
2005-01-11 01:20:00,0.69379,0.69468,0.69379,0.69435,548999999.0
2005-01-11 01:25:00,0.69447,0.69453,0.69396,0.69427,451800001.0
2005-01-11 01:30:00,0.69433,0.69461,0.69405,0.69461,348300001.0
2005-01-11 01:35:00,0.69435,0.69478,0.6943,0.69471,563899998.0
2005-01-11 01:40:00,0.69474,0.69504,0.69446,0.69491,538499998.0
2005-01-11 01:45:00,0.69454,0.69524,0.69452,0.69524,386999997.0
2005-01-11 01:50:00,0.6956,0.69566,0.69443,0.69525,615700000.0
2005-01-11 01:55:00,0.69519,0.69533,0.69403,0.69519,423999997.0
2005-01-11 02:00:00,0.69524,0.69554,0.695,0.69517,548899999.0
2005-01-11 02:05:00,0.69509,0.69531,0.69463,0.69467,424800001.0
2005-01-11 02:10:00,0.6953,0.6953,0.69427,0.6949,395199999.0
2005-01-11 02:15:00,0.6946,0.69479,0.69421,0.69447,414100002.0
2005-01-11 02:20:00,0.69474,0.69505,0.69435,0.69492,640599995.0
2005-01-11 02:25:00,0.69485,0.69512,0.69416,0.69498,587500001.0
2005-01-11 02:30:00,0.69508,0.69528,0.69467,0.6951,407999999.0
2005-01-11 02:35:00,0.69529,0.69551,0.69503,0.69537,574899997.0
2005-01-11 02:40:00,0.69522,0.69549,0.69493,0.69493,482100000.0
2005-01-11 02:45:00,0.69493,0.69553,0.69487,0.69525,490999998.0
2005-01-11 02:50:00,0.69535,0.69542,0.69491,0.69494,344899999.0
2005-01-11 02:55:00,0.69517,0.69554,0.69486,0.69551,376800000.0
2005-01-11 03:00:00,0.69528,0.69572,0.69516,0.69572,484300002.0
2005-01-11 03:05:00,0.69568,0.69568,0.69527,0.69564,542999995.0
2005-01-11 03:10:00,0.69534,0.69587,0.69534,0.6956,313999998.0
2005-01-11 03:15:00,0.69555,0.69568,0.69531,0.69546,503900000.0
2005-01-11 03:20:00,0.69575,0.69575,0.69525,0.69525,379999999.0
2005-01-11 03:25:00,0.69534,0.69574,0.69524,0.69574,468799996.0
2005-01-11 03:30:00,0.69579,0.69593,0.69538,0.6957,473899998.0
2005-01-11 03:35:00,0.69571,0.69597,0.69535,0.6955,349499999.0
2005-01-11 03:40:00,0.69546,0.69593,0.69534,0.69578,530100003.0
2005-01-11 03:45:00,0.69559,0.69611,0.69543,0.69602,458300002.0
2005-01-11 03:50:00,0.69604,0.69623,0.69553,0.69612,391600002.0
2005-01-11 03:55:00,0.69609,0.69615,0.69537,0.69593,537299996.0
2005-01-11 04:00:00,0.69588,0.69618,0.69553,0.69618,412300000.0
2005-01-11 04:05:00,0.69601,0.69628,0.69575,0.6959,476600002.0
2005-01-11 04:10:00,0.69563,0.69644,0.69522,0.6957,477100002.0
2005-01-11 04:15:00,0.69551,0.69595,0.69542,0.69542,517599997.0
2005-01-11 04:20:00,0.69553,0.69607,0.69524,0.69564,352200000.0
2005-01-11 04:25:00,0.69585,0.69598,0.6955,0.69572,469299997.0
2005-01-11 04:30:00,0.69578,0.69613,0.69515,0.69515,547000000.0
2005-01-11 04:35:00,0.69449,0.69588,0.69449,0.69562,404199997.0
2005-01-11 04:40:00,0.6956,0.69568,0.69505,0.6954,547199999.0
2005-01-11 04:45:00,0.69531,0.69565,0.6951,0.69537,558900001.0
2005-01-11 04:50:00,0.69528,0.69549,0.69492,0.69549,347800002.0
2005-01-11 04:55:00,0.69514,0.69586,0.69493,0.69567,554099999.0
2005-01-11 05:00:00,0.69545,0.69549,0.6948,0.69534,421399998.0
2005-01-11 05:05:00,0.69507,0.69526,0.69426,0.69484,481099999.0
2005-01-11 05:10:00,0.69499,0.69551,0.69451,0.69524,376800000.0
2005-01-11 05:15:00,0.69487,0.6953,0.69473,0.69507,374599999.0
2005-01-11 05:20:00,0.69472,0.69536,0.69463,0.69519,479999999.0
2005-01-11 05:25:00,0.69515,0.69548,0.69464,0.69544,546199996.0
2005-01-11 05:30:00,0.69508,0.6956,0.69508,0.69537,424799997.0
2005-01-11 05:35:00,0.69555,0.69555,0.69497,0.69519,528699997.0
2005-01-11 05:40:00,0.69538,0.69538,0.69471,0.69487,410300001.0
2005-01-11 05:45:00,0.69497,0.69535,0.69486,0.69508,510699999.0
2005-01-11 05:50:00,0.69505,0.69527,0.69495,0.69502,462500000.0
2005-01-11 05:55:00,0.69501,0.69531,0.69478,0.69506,441700000.0
2005-01-11 06:00:00,0.69499,0.69543,0.69493,0.6954,406600001.0
2005-01-11 06:05:00,0.69557,0.69565,0.69511,0.69535,584499999.0
2005-01-11 06:10:00,0.69529,0.69549,0.6949,0.69549,410400004.0
2005-01-11 06:15:00,0.69524,0.69529,0.6947,0.69504,502899998.0
2005-01-11 06:20:00,0.69509,0.69531,0.69455,0.69503,452600002.0
2005-01-11 06:25:00,0.69502,0.69557,0.6948,0.69531,376200000.0
2005-01-11 06:30:00,0.69529,0.69546,0.69506,0.69516,567999996.0
2005-01-11 06:35:00,0.69501,0.69565,0.69501,0.69565,411700002.0
2005-01-11 06:40:00,0.6956,0.6956,0.69496,0.6951,444500002.0
2005-01-11 06:45:00,0.69484,0.69566,0.69478,0.69556,623199999.0
2005-01-11 06:50:00,0.69559,0.69581,0.6951,0.69559,503799999.0
2005-01-11 06:55:00,0.69569,0.69607,0.69557,0.69562,470100002.0
2005-01-11 07:00:00,0.69558,0.69563,0.69512,0.69542,573699995.0
2005-01-11 07:05:00,0.69554,0.69579,0.69529,0.69573,521500002.0
2005-01-11 07:10:00,0.69562,0.69577,0.69536,0.69572,398000000.0
2005-01-11 07:15:00,0.69552,0.69606,0.6954,0.69593,445399999.0
2005-01-11 07:20:00,0.69601,0.69601,0.69521,0.69552,365600000.0
2005-01-11 07:25:00,0.69565,0.69574,0.69527,0.69539,346299998.0
2005-01-11 07:30:00,0.69526,0.69571,0.69526,0.69544,402500000.0
2005-01-11 07:35:00,0.69526,0.69575,0.69526,0.69554,368900004.0
2005-01-11 07:40:00,0.69562,0.69593,0.69537,0.69548,526599999.0
2005-01-11 07:45:00,0.69565,0.6962,0.69482,0.6962,492000000.0
2005-01-11 07:50:00,0.69578,0.6962,0.69569,0.6959,501900000.0
2005-01-11 07:55:00,0.69582,0.69587,0.69526,0.69585,367499997.0
2005-01-11 08:00:00,0.69558,0.69612,0.69558,0.69595,435599997.0
2005-01-11 08:05:00,0.69596,0.69631,0.69572,0.69604,558199999.0
2005-01-11 08:10:00,0.69607,0.6964,0.69598,0.6964,417200001.0
2005-01-11 08:15:00,0.69631,0.69639,0.6962,0.69632,318000002.0
2005-01-11 08:20:00,0.69608,0.69615,0.69544,0.69615,405900002.0
2005-01-11 08:25:00,0.69602,0.69674,0.69593,0.69607,521799998.0
2005-01-11 08:30:00,0.69616,0.69618,0.69569,0.69605,434799998.0
2005-01-11 08:35:00,0.69621,0.69623,0.69582,0.69586,403900000.0
2005-01-11 08:40:00,0.69598,0.69641,0.69542,0.69542,486299997.0
2005-01-11 08:45:00,0.6956,0.69591,0.6955,0.6955,453900002.0
2005-01-11 08:50:00,0.6954,0.69573,0.69532,0.69567,426100003.0
2005-01-11 08:55:00,0.69586,0.69593,0.69549,0.69563,460600000.0
2005-01-11 09:00:00,0.69564,0.69583,0.69543,0.69556,384500001.0
2005-01-11 09:05:00,0.69554,0.69579,0.69526,0.69552,563299998.0
2005-01-11 09:10:00,0.69565,0.69657,0.69554,0.69657,377499996.0
2005-01-11 09:15:00,0.69703,0.69793,0.69693,0.69793,529899998.0
2005-01-11 09:20:00,0.69803,0.69814,0.69728,0.69743,465199998.0
2005-01-11 09:25:00,0.69753,0.69778,0.69725,0.69778,449699996.0
2005-01-11 09:30:00,0.69765,0.69839,0.69744,0.69838,409599999.0
2005-01-11 09:35:00,0.69833,0.69857,0.69814,0.69827,467300002.0
2005-01-11 09:40:00,0.69806,0.6982,0.69757,0.69794,417100000.0
2005-01-11 09:45:00,0.69812,0.69863,0.69807,0.69863,464099995.0
2005-01-11 09:50:00,0.69869,0.69879,0.69826,0.69851,518999995.0
2005-01-11 09:55:00,0.69818,0.69847,0.69806,0.69827,344699999.0
2005-01-11 10:00:00,0.69821,0.69824,0.69761,0.69788,395799998.0
2005-01-11 10:05:00,0.69791,0.69825,0.6977,0.69816,522199994.0
2005-01-11 10:10:00,0.69834,0.69853,0.69803,0.69833,458500004.0
2005-01-11 10:15:00,0.69825,0.69844,0.69799,0.69802,474799998.0
2005-01-11 10:20:00,0.69808,0.6982,0.69768,0.69797,472799997.0
2005-01-11 10:25:00,0.69792,0.698,0.6972,0.69798,565700005.0
2005-01-11 10:30:00,0.69798,0.698,0.69775,0.6979,455199997.0
2005-01-11 10:35:00,0.69793,0.69799,0.69711,0.69764,548900000.0
2005-01-11 10:40:00,0.69764,0.69786,0.69709,0.69709,431299995.0
2005-01-11 10:45:00,0.6971,0.69748,0.6967,0.69731,566299994.0
2005-01-11 10:50:00,0.69749,0.69756,0.69698,0.69708,522799999.0
2005-01-11 10:55:00,0.69733,0.69747,0.69648,0.69648,458200005.0
2005-01-11 11:00:00,0.69659,0.69677,0.69632,0.69632,659999996.0
2005-01-11 11:05:00,0.69657,0.69667,0.69641,0.69648,444500001.0
2005-01-11 11:10:00,0.69647,0.69681,0.69642,0.69658,515100004.0
2005-01-11 11:15:00,0.69659,0.69721,0.69612,0.69718,437100000.0
2005-01-11 11:20:00,0.69689,0.69698,0.6965,0.69669,470399998.0
2005-01-11 11:25:00,0.69674,0.69741,0.69654,0.69697,447599999.0
2005-01-11 11:30:00,0.69678,0.69736,0.69677,0.69736,362799999.0
2005-01-11 11:35:00,0.69746,0.69784,0.69706,0.69728,447599997.0
2005-01-11 11:40:00,0.69721,0.69799,0.69701,0.6976,473599997.0
2005-01-11 11:45:00,0.69781,0.69847,0.69756,0.69783,491399995.0
2005-01-11 11:50:00,0.69783,0.69783,0.69744,0.69765,307899997.0
2005-01-11 11:55:00,0.69753,0.69796,0.69743,0.69796,344400000.0
2005-01-11 12:00:00,0.69784,0.69834,0.69748,0.69764,617900000.0
2005-01-11 12:05:00,0.69784,0.69827,0.69753,0.69817,520800005.0
2005-01-11 12:10:00,0.69788,0.69851,0.69787,0.69847,473299993.0
2005-01-11 12:15:00,0.69841,0.69872,0.69821,0.69821,433700001.0
2005-01-11 12:20:00,0.69812,0.69827,0.69772,0.69799,496999999.0
2005-01-11 12:25:00,0.69811,0.69819,0.69773,0.69785,424799999.0
2005-01-11 12:30:00,0.69779,0.69827,0.69767,0.69809,474600002.0
2005-01-11 12:35:00,0.6979,0.69838,0.69774,0.6981,510800002.0
2005-01-11 12:40:00,0.69809,0.69834,0.6977,0.69811,434800001.0
2005-01-11 12:45:00,0.69816,0.69826,0.69774,0.69812,575899999.0
2005-01-11 12:50:00,0.69802,0.69826,0.6978,0.69805,597900007.0
2005-01-11 12:55:00,0.69793,0.69829,0.6977,0.69813,542100005.0
2005-01-11 13:00:00,0.69816,0.69824,0.69782,0.69818,494100001.0
2005-01-11 13:05:00,0.69824,0.69835,0.69751,0.69807,520500002.0
2005-01-11 13:10:00,0.69805,0.69818,0.69759,0.69773,367199997.0
2005-01-11 13:15:00,0.69756,0.69787,0.69715,0.69762,489199997.0
2005-01-11 13:20:00,0.69759,0.69801,0.69741,0.69777,429800003.0
2005-01-11 13:25:00,0.69801,0.69805,0.69749,0.69749,453700004.0
2005-01-11 13:30:00,0.69744,0.69816,0.69744,0.69815,449899999.0
2005-01-11 13:35:00,0.69832,0.69888,0.6982,0.69831,443600001.0
2005-01-11 13:40:00,0.69843,0.69864,0.69818,0.69864,438800002.0
2005-01-11 13:45:00,0.69818,0.69866,0.69799,0.69841,425599997.0
2005-01-11 13:50:00,0.69857,0.69886,0.69769,0.6981,427999998.0
2005-01-11 13:55:00,0.69792,0.69819,0.69779,0.69799,503900000.0
2005-01-11 14:00:00,0.6979,0.69837,0.69763,0.69779,404200003.0
2005-01-11 14:05:00,0.69788,0.69791,0.69749,0.69761,381599999.0
2005-01-11 14:10:00,0.69778,0.69781,0.69722,0.69743,449400002.0
2005-01-11 14:15:00,0.69753,0.6977,0.69702,0.69739,517299998.0
2005-01-11 14:20:00,0.69732,0.69766,0.69692,0.6975,459799999.0
2005-01-11 14:25:00,0.6975,0.6978,0.69747,0.69761,454100002.0
2005-01-11 14:30:00,0.69782,0.69787,0.69708,0.69733,476499996.0
2005-01-11 14:35:00,0.69734,0.69755,0.69706,0.69721,720899999.0
2005-01-11 14:40:00,0.69723,0.69731,0.69685,0.6971,523799996.0
2005-01-11 14:45:00,0.69686,0.69738,0.69666,0.69684,556199998.0
2005-01-11 14:50:00,0.69673,0.69689,0.69611,0.6963,462599999.0
2005-01-11 14:55:00,0.69621,0.69667,0.69621,0.69637,326300001.0
2005-01-11 15:00:00,0.69645,0.69737,0.69632,0.69685,430800001.0
2005-01-11 15:05:00,0.69645,0.69696,0.69634,0.6965,661599998.0
2005-01-11 15:10:00,0.69662,0.69681,0.69637,0.69668,511799994.0
2005-01-11 15:15:00,0.69654,0.69711,0.69639,0.69711,496699996.0
2005-01-11 15:20:00,0.69703,0.69703,0.69649,0.69686,510400003.0
2005-01-11 15:25:00,0.69702,0.69741,0.69675,0.69724,490999999.0
2005-01-11 15:30:00,0.69723,0.69776,0.69698,0.69748,505699997.0
2005-01-11 15:35:00,0.69748,0.69787,0.69732,0.69754,459000000.0
2005-01-11 15:40:00,0.69747,0.69773,0.69727,0.69739,523299996.0
2005-01-11 15:45:00,0.69742,0.69796,0.6972,0.69778,492399998.0
2005-01-11 15:50:00,0.69765,0.69843,0.69758,0.69825,396199997.0
2005-01-11 15:55:00,0.69815,0.6983,0.69771,0.69827,580899995.0
2005-01-11 16:00:00,0.69804,0.69826,0.69772,0.69821,277499999.0
2005-01-11 16:05:00,0.6983,0.69876,0.69793,0.69855,394300001.0
2005-01-11 16:10:00,0.69856,0.6989,0.69823,0.69846,667899995.0
2005-01-11 16:15:00,0.69845,0.69915,0.69833,0.69879,591599997.0
2005-01-11 16:20:00,0.69887,0.69921,0.69858,0.69893,464300002.0
2005-01-11 16:25:00,0.69876,0.69898,0.69861,0.69879,560300001.0
2005-01-11 16:30:00,0.6988,0.69908,0.69858,0.69858,493199995.0
2005-01-11 16:35:00,0.69867,0.69909,0.69841,0.69864,388300000.0
2005-01-11 16:40:00,0.69873,0.69899,0.69845,0.69856,468099998.0
2005-01-11 16:45:00,0.69871,0.69914,0.6987,0.69914,445800001.0
2005-01-11 16:50:00,0.69897,0.69929,0.69876,0.6988,594500001.0
2005-01-11 16:55:00,0.69869,0.69879,0.69816,0.69878,493499999.0
2005-01-11 17:00:00,0.69904,0.69914,0.69846,0.69857,526499999.0
2005-01-11 17:05:00,0.69872,0.69879,0.69814,0.69855,518300001.0
2005-01-11 17:10:00,0.69844,0.69873,0.69818,0.69835,572799997.0
2005-01-11 17:15:00,0.69842,0.69874,0.69817,0.69837,430399998.0
2005-01-11 17:20:00,0.69838,0.69905,0.69838,0.69861,444899997.0
2005-01-11 17:25:00,0.69859,0.699,0.69853,0.69879,551100002.0
2005-01-11 17:30:00,0.69858,0.69895,0.69858,0.69876,544799998.0
2005-01-11 17:35:00,0.69874,0.69916,0.69874,0.69908,561199995.0
2005-01-11 17:40:00,0.6991,0.69954,0.69886,0.69933,371799997.0
2005-01-11 17:45:00,0.69942,0.70002,0.69917,0.69965,633100001.0
2005-01-11 17:50:00,0.69941,0.69983,0.6991,0.69918,519700002.0
2005-01-11 17:55:00,0.69925,0.69925,0.6986,0.6988,588100000.0
2005-01-11 18:00:00,0.69912,0.69919,0.69865,0.69894,825899995.0
2005-01-11 18:05:00,0.69882,0.69941,0.69856,0.6992,1058500002.0
2005-01-11 18:10:00,0.69881,0.6992,0.69856,0.69905,466800001.0
2005-01-11 18:15:00,0.6991,0.69931,0.69876,0.69889,1138800000.0
2005-01-11 18:20:00,0.69879,0.69945,0.69879,0.699,1053000001.0
2005-01-11 18:25:00,0.6992,0.69949,0.69883,0.69927,1060899996.0
2005-01-11 18:30:00,0.69926,0.69941,0.69875,0.69875,779100000.0
2005-01-11 18:35:00,0.69892,0.69927,0.6985,0.69891,889400003.0
2005-01-11 18:40:00,0.69907,0.69958,0.69903,0.69935,1303299999.0
2005-01-11 18:45:00,0.69942,0.70008,0.69922,0.69975,1093100002.0
2005-01-11 18:50:00,0.69945,0.69986,0.69932,0.69945,465100001.0
2005-01-11 18:55:00,0.6996,0.69999,0.69938,0.69974,600700004.0
2005-01-11 19:00:00,0.69965,0.70006,0.69957,0.69988,758500005.0
2005-01-11 19:05:00,0.69963,0.70017,0.69963,0.70011,773799995.0
2005-01-11 19:10:00,0.70003,0.70065,0.69977,0.70045,421900001.0
2005-01-11 19:15:00,0.70043,0.70058,0.69969,0.6999,463200002.0
2005-01-11 19:20:00,0.7001,0.70027,0.69973,0.6999,592600002.0
2005-01-11 19:25:00,0.69987,0.70002,0.69909,0.69943,548000003.0
2005-01-11 19:30:00,0.69949,0.69963,0.69859,0.69922,516000002.0
2005-01-11 19:35:00,0.69914,0.69927,0.6985,0.69904,815200004.0
2005-01-11 19:40:00,0.69876,0.69914,0.69865,0.69896,500300001.0
2005-01-11 19:45:00,0.69913,0.69919,0.69884,0.6989,457000001.0
2005-01-11 19:50:00,0.69914,0.69927,0.69873,0.69908,704100005.0
2005-01-11 19:55:00,0.69895,0.69916,0.69852,0.69864,936400005.0
2005-01-11 20:00:00,0.69879,0.69897,0.69839,0.69873,775000004.0
2005-01-11 20:05:00,0.69881,0.699,0.69832,0.69842,828200001.0
2005-01-11 20:10:00,0.69826,0.6986,0.69751,0.69844,439699998.0
2005-01-11 20:15:00,0.69841,0.69868,0.69813,0.69835,952999998.0
2005-01-11 20:20:00,0.69848,0.69863,0.6981,0.69832,433499999.0
2005-01-11 20:25:00,0.69836,0.69859,0.69815,0.69848,518700002.0
2005-01-11 20:30:00,0.69841,0.69876,0.69815,0.69819,867999996.0
2005-01-11 20:35:00,0.69842,0.69851,0.69775,0.69829,743599996.0
2005-01-11 20:40:00,0.69817,0.69846,0.69769,0.69823,658500004.0
2005-01-11 20:45:00,0.69826,0.69883,0.69813,0.69854,397299998.0
2005-01-11 20:50:00,0.69853,0.6994,0.69837,0.699,916399997.0
2005-01-11 20:55:00,0.69888,0.69918,0.69857,0.6989,699900000.0
2005-01-11 21:00:00,0.69891,0.69907,0.69868,0.69894,676600001.0
2005-01-11 21:05:00,0.69891,0.69896,0.69843,0.69871,565599999.0
2005-01-11 21:10:00,0.69869,0.69895,0.69832,0.69875,519700000.0
2005-01-11 21:15:00,0.69886,0.69894,0.6981,0.69838,799100000.0
2005-01-11 21:20:00,0.6984,0.69861,0.69795,0.69823,739099996.0
2005-01-11 21:25:00,0.69825,0.69843,0.69796,0.69837,582800001.0
2005-01-11 21:30:00,0.69844,0.69844,0.69789,0.69812,421699999.0
2005-01-11 21:35:00,0.69822,0.6985,0.69774,0.69774,570799996.0
2005-01-11 21:40:00,0.69793,0.69847,0.69789,0.69809,555900002.0
2005-01-11 21:45:00,0.69827,0.69837,0.69784,0.6982,469600001.0
2005-01-11 21:50:00,0.69812,0.69831,0.69759,0.69827,401199999.0
2005-01-11 21:55:00,0.69812,0.69843,0.69764,0.69764,456100000.0
2005-01-11 22:00:00,0.69735,0.69761,0.69667,0.69701,536799997.0
2005-01-11 22:05:00,0.69719,0.69752,0.6971,0.69732,569699999.0
2005-01-11 22:10:00,0.69723,0.69744,0.69684,0.69722,531699997.0
2005-01-11 22:15:00,0.69727,0.69813,0.69727,0.69777,448700000.0
2005-01-11 22:20:00,0.69765,0.69783,0.69719,0.69747,617599991.0
2005-01-11 22:25:00,0.69724,0.69759,0.69692,0.69736,378200000.0
2005-01-11 22:30:00,0.69697,0.69724,0.69661,0.69724,611799998.0
2005-01-11 22:35:00,0.69715,0.69737,0.69671,0.69706,451899999.0
2005-01-11 22:40:00,0.69711,0.69753,0.69677,0.6973,546100001.0
2005-01-11 22:45:00,0.69725,0.69749,0.69697,0.69729,710900004.0
2005-01-11 22:50:00,0.6975,0.69759,0.69694,0.69747,715300000.0
2005-01-11 22:55:00,0.69746,0.69758,0.69701,0.69701,628799998.0
2005-01-11 23:00:00,0.69688,0.69733,0.69652,0.69704,342199998.0
2005-01-11 23:05:00,0.69684,0.69734,0.69673,0.69686,454899999.0
2005-01-11 23:10:00,0.69726,0.69742,0.69702,0.69729,521199997.0
2005-01-11 23:15:00,0.69698,0.69751,0.69691,0.69733,517800006.0
2005-01-11 23:20:00,0.69714,0.69716,0.69657,0.69697,428099998.0
2005-01-11 23:25:00,0.69708,0.69715,0.69664,0.69715,408799999.0
2005-01-11 23:30:00,0.69669,0.69712,0.69659,0.69706,423700002.0
2005-01-11 23:35:00,0.69717,0.69735,0.69676,0.69708,396100003.0
2005-01-11 23:40:00,0.69705,0.69719,0.69678,0.6971,404100000.0
2005-01-11 23:45:00,0.69695,0.69715,0.69664,0.697,431300000.0
2005-01-11 23:50:00,0.69692,0.69713,0.69667,0.6969,428700001.0
2005-01-11 23:55:00,0.69695,0.69705,0.69674,0.69697,470800003.0
2005-01-12 00:00:00,0.6971,0.69727,0.69689,0.69689,397499997.0
2005-01-12 00:05:00,0.69734,0.69736,0.69643,0.69654,434800002.0
2005-01-12 00:10:00,0.69643,0.6973,0.69626,0.69715,415299998.0
2005-01-12 00:15:00,0.69678,0.6973,0.69678,0.69714,576899999.0
2005-01-12 00:20:00,0.69722,0.69725,0.69639,0.69687,414000000.0
2005-01-12 00:25:00,0.69716,0.69733,0.6965,0.69707,442500001.0
2005-01-12 00:30:00,0.69692,0.69739,0.69668,0.69717,446799998.0
2005-01-12 00:35:00,0.69689,0.69747,0.69672,0.69707,521400001.0
2005-01-12 00:40:00,0.69707,0.69754,0.69688,0.69705,436599997.0
2005-01-12 00:45:00,0.69704,0.69749,0.69704,0.69737,370399998.0
2005-01-12 00:50:00,0.69727,0.69751,0.69709,0.6971,377399998.0
2005-01-12 00:55:00,0.69721,0.69787,0.69704,0.69739,478199995.0
2005-01-12 01:00:00,0.69766,0.69779,0.69735,0.69749,352500001.0
2005-01-12 01:05:00,0.69731,0.69772,0.69731,0.69751,523399996.0
2005-01-12 01:10:00,0.69752,0.69774,0.6973,0.69743,396900001.0
2005-01-12 01:15:00,0.69754,0.69779,0.69734,0.69753,431500004.0
2005-01-12 01:20:00,0.69751,0.69776,0.69736,0.69775,397100003.0
2005-01-12 01:25:00,0.69775,0.69782,0.69753,0.6977,347799996.0
2005-01-12 01:30:00,0.69755,0.69785,0.69727,0.69738,423399997.0
2005-01-12 01:35:00,0.69746,0.69786,0.69744,0.69776,446199997.0
2005-01-12 01:40:00,0.69785,0.69788,0.69763,0.69778,345699998.0
2005-01-12 01:45:00,0.69773,0.69805,0.69763,0.6978,407099997.0
2005-01-12 01:50:00,0.69775,0.69823,0.69752,0.69813,415899999.0
2005-01-12 01:55:00,0.698,0.69824,0.69784,0.69797,481400006.0
2005-01-12 02:00:00,0.69805,0.6983,0.69775,0.698,546999995.0
2005-01-12 02:05:00,0.69815,0.69849,0.69793,0.69836,572799994.0
2005-01-12 02:10:00,0.69852,0.6986,0.69798,0.69848,516700003.0
2005-01-12 02:15:00,0.69842,0.69876,0.69831,0.69852,387699999.0
2005-01-12 02:20:00,0.69863,0.69867,0.69826,0.69855,573599996.0
2005-01-12 02:25:00,0.6985,0.69862,0.69812,0.69824,567199998.0
2005-01-12 02:30:00,0.69836,0.69859,0.69813,0.6985,485199997.0
2005-01-12 02:35:00,0.69834,0.69874,0.6983,0.69846,540299997.0
2005-01-12 02:40:00,0.6985,0.6987,0.69809,0.69826,369100000.0
2005-01-12 02:45:00,0.69831,0.69869,0.69813,0.69834,565800003.0
2005-01-12 02:50:00,0.69861,0.69861,0.69765,0.69803,393100001.0
2005-01-12 02:55:00,0.69787,0.69812,0.69703,0.69703,503000000.0
2005-01-12 03:00:00,0.69707,0.69754,0.69698,0.69726,570099997.0
2005-01-12 03:05:00,0.69725,0.69748,0.69704,0.69712,502500001.0
2005-01-12 03:10:00,0.69737,0.69758,0.69709,0.69758,499499996.0
2005-01-12 03:15:00,0.69759,0.69759,0.69684,0.69715,352200000.0
2005-01-12 03:20:00,0.69709,0.6973,0.69691,0.69699,437399996.0
2005-01-12 03:25:00,0.69712,0.69717,0.6968,0.69717,315300003.0
2005-01-12 03:30:00,0.69675,0.69704,0.69626,0.69638,497399992.0
2005-01-12 03:35:00,0.6966,0.69679,0.69632,0.69679,515599999.0
2005-01-12 03:40:00,0.69667,0.69692,0.69661,0.6968,416599997.0
2005-01-12 03:45:00,0.69676,0.6974,0.69649,0.6974,568100001.0
2005-01-12 03:50:00,0.6971,0.69713,0.69659,0.69707,408200001.0
2005-01-12 03:55:00,0.69692,0.69725,0.69664,0.69664,404899999.0
2005-01-12 04:00:00,0.69685,0.69695,0.69624,0.69637,486900001.0
2005-01-12 04:05:00,0.69629,0.69653,0.69578,0.69578,416500001.0
2005-01-12 04:10:00,0.69614,0.69625,0.69562,0.69603,446599998.0
2005-01-12 04:15:00,0.69619,0.69622,0.6952,0.69522,501999999.0
2005-01-12 04:20:00,0.69536,0.69582,0.69527,0.69565,471200001.0
2005-01-12 04:25:00,0.69551,0.69594,0.69548,0.69575,474599999.0
2005-01-12 04:30:00,0.69563,0.69579,0.69545,0.69559,506600002.0
2005-01-12 04:35:00,0.69551,0.69574,0.69525,0.69564,425500004.0
2005-01-12 04:40:00,0.69558,0.69574,0.69531,0.69551,572899998.0
2005-01-12 04:45:00,0.69547,0.69575,0.69534,0.69567,562100002.0
2005-01-12 04:50:00,0.69571,0.69575,0.69532,0.69535,487100000.0
2005-01-12 04:55:00,0.6952,0.69544,0.69495,0.69536,447099997.0
2005-01-12 05:00:00,0.69536,0.69577,0.69491,0.69542,532999995.0
2005-01-12 05:05:00,0.6956,0.6958,0.69534,0.69573,395299999.0
2005-01-12 05:10:00,0.69543,0.69583,0.69537,0.69578,414899998.0
2005-01-12 05:15:00,0.69567,0.6958,0.69534,0.6958,469499998.0
2005-01-12 05:20:00,0.69555,0.69594,0.69549,0.69562,482099995.0
2005-01-12 05:25:00,0.69547,0.69587,0.69547,0.69574,547599998.0
2005-01-12 05:30:00,0.69566,0.69585,0.69547,0.69562,284399999.0
2005-01-12 05:35:00,0.69577,0.69595,0.6954,0.69557,424599995.0
2005-01-12 05:40:00,0.69581,0.69618,0.69562,0.6957,445399996.0
2005-01-12 05:45:00,0.69593,0.69621,0.69573,0.69609,492699996.0
2005-01-12 05:50:00,0.69617,0.69644,0.69574,0.69628,607400000.0
2005-01-12 05:55:00,0.69628,0.69651,0.69571,0.69604,437000000.0
2005-01-12 06:00:00,0.69582,0.69624,0.6958,0.69615,454600002.0
2005-01-12 06:05:00,0.69612,0.69638,0.69594,0.6962,543100000.0
2005-01-12 06:10:00,0.69617,0.69638,0.69588,0.69611,427900003.0
2005-01-12 06:15:00,0.69599,0.69641,0.69563,0.69633,550599997.0
2005-01-12 06:20:00,0.69617,0.69632,0.69587,0.69604,380599997.0
2005-01-12 06:25:00,0.69616,0.69618,0.69584,0.69595,524600000.0
2005-01-12 06:30:00,0.6961,0.69642,0.69596,0.69612,384100000.0
2005-01-12 06:35:00,0.6962,0.69673,0.6962,0.69653,387400001.0
2005-01-12 06:40:00,0.69661,0.69686,0.69613,0.69671,453700001.0
2005-01-12 06:45:00,0.69666,0.69666,0.69603,0.69613,398400000.0
2005-01-12 06:50:00,0.69657,0.69671,0.69617,0.69668,481100001.0
2005-01-12 06:55:00,0.69693,0.69722,0.6964,0.69668,460000000.0
2005-01-12 07:00:00,0.697,0.69741,0.69665,0.69698,395500001.0
2005-01-12 07:05:00,0.69702,0.69716,0.69664,0.69716,491800004.0
2005-01-12 07:10:00,0.69713,0.69718,0.69678,0.69712,402700000.0
2005-01-12 07:15:00,0.69704,0.69721,0.69659,0.69713,559899998.0
2005-01-12 07:20:00,0.69721,0.6973,0.69687,0.69687,572200000.0
2005-01-12 07:25:00,0.69709,0.69733,0.69694,0.69713,428199999.0
2005-01-12 07:30:00,0.69713,0.69731,0.69655,0.69688,451799997.0
2005-01-12 07:35:00,0.6967,0.69693,0.69649,0.6966,507600001.0
2005-01-12 07:40:00,0.69696,0.6971,0.6967,0.69707,422599999.0
2005-01-12 07:45:00,0.69708,0.69712,0.69631,0.69685,468399999.0
2005-01-12 07:50:00,0.69676,0.69691,0.69637,0.69663,474599999.0
2005-01-12 07:55:00,0.69685,0.69701,0.69639,0.69688,437099998.0
2005-01-12 08:00:00,0.6968,0.69742,0.6968,0.69714,493399998.0
2005-01-12 08:05:00,0.69698,0.6971,0.69662,0.69693,504699999.0
2005-01-12 08:10:00,0.69677,0.69699,0.69626,0.69667,391299997.0
2005-01-12 08:15:00,0.69645,0.69693,0.69618,0.69693,354799999.0
2005-01-12 08:20:00,0.69676,0.69679,0.69627,0.69649,471799999.0
2005-01-12 08:25:00,0.69643,0.69686,0.69596,0.6966,443100000.0
2005-01-12 08:30:00,0.69668,0.69682,0.69653,0.69681,346500002.0
2005-01-12 08:35:00,0.69676,0.69694,0.69642,0.69688,461899999.0
2005-01-12 08:40:00,0.69681,0.697,0.69661,0.69668,410400001.0
2005-01-12 08:45:00,0.69679,0.69723,0.69634,0.69694,357199999.0
2005-01-12 08:50:00,0.69702,0.69734,0.69685,0.69698,537999995.0
2005-01-12 08:55:00,0.6969,0.69698,0.69645,0.69671,362700004.0
2005-01-12 09:00:00,0.69674,0.69708,0.69644,0.69708,496500001.0
2005-01-12 09:05:00,0.69689,0.69707,0.69623,0.69623,603999998.0
2005-01-12 09:10:00,0.6964,0.69657,0.6955,0.6955,641200002.0
2005-01-12 09:15:00,0.69528,0.69627,0.69528,0.69547,468199998.0
2005-01-12 09:20:00,0.69571,0.69587,0.69537,0.69562,540600003.0
2005-01-12 09:25:00,0.69552,0.69565,0.69455,0.69501,500199999.0
2005-01-12 09:30:00,0.69524,0.69552,0.69457,0.69552,468400000.0
2005-01-12 09:35:00,0.69521,0.696,0.69503,0.69527,454799996.0
2005-01-12 09:40:00,0.69537,0.69552,0.69492,0.69525,390499999.0
2005-01-12 09:45:00,0.69526,0.69591,0.69517,0.69577,474200000.0
2005-01-12 09:50:00,0.69557,0.69604,0.69548,0.6958,462400001.0
2005-01-12 09:55:00,0.69577,0.69588,0.69523,0.69523,464299998.0
2005-01-12 10:00:00,0.69518,0.69537,0.69478,0.69492,501499998.0
2005-01-12 10:05:00,0.69499,0.69524,0.69476,0.6951,429499999.0
2005-01-12 10:10:00,0.69512,0.69535,0.69479,0.69508,542000000.0
2005-01-12 10:15:00,0.69498,0.69534,0.69474,0.69509,599400000.0
2005-01-12 10:20:00,0.69539,0.69539,0.69478,0.69501,383699995.0
2005-01-12 10:25:00,0.69485,0.69514,0.6946,0.69507,431200000.0
2005-01-12 10:30:00,0.69491,0.69502,0.69412,0.69445,410299999.0
2005-01-12 10:35:00,0.69444,0.69468,0.6939,0.69418,445699999.0
2005-01-12 10:40:00,0.69427,0.6943,0.69388,0.69424,542699997.0
2005-01-12 10:45:00,0.69422,0.69456,0.69406,0.69433,568800000.0
2005-01-12 10:50:00,0.69424,0.6945,0.69371,0.69384,401000000.0
2005-01-12 10:55:00,0.69364,0.69412,0.69326,0.69359,450299996.0
2005-01-12 11:00:00,0.69368,0.69393,0.69306,0.69384,515799999.0
2005-01-12 11:05:00,0.69391,0.69406,0.69347,0.69378,528800005.0
2005-01-12 11:10:00,0.69387,0.69406,0.69364,0.69389,572999994.0
2005-01-12 11:15:00,0.69387,0.69414,0.69353,0.69365,580699995.0
2005-01-12 11:20:00,0.69373,0.69445,0.69366,0.69418,566400002.0
2005-01-12 11:25:00,0.69414,0.69434,0.69383,0.69428,473299994.0
2005-01-12 11:30:00,0.69444,0.6945,0.69402,0.69441,462599998.0
2005-01-12 11:35:00,0.69417,0.69431,0.69337,0.69382,489900000.0
2005-01-12 11:40:00,0.69391,0.69432,0.69377,0.69391,405600000.0
2005-01-12 11:45:00,0.69415,0.6942,0.69347,0.69381,518800000.0
2005-01-12 11:50:00,0.69389,0.69415,0.69345,0.69365,430799998.0
2005-01-12 11:55:00,0.69361,0.69381,0.69289,0.69358,474599998.0
2005-01-12 12:00:00,0.69351,0.69398,0.69297,0.69364,487899999.0
2005-01-12 12:05:00,0.69342,0.69397,0.69336,0.69388,509000002.0
2005-01-12 12:10:00,0.69368,0.69383,0.69327,0.69367,367499995.0
2005-01-12 12:15:00,0.69343,0.69421,0.69343,0.69421,343300000.0
2005-01-12 12:20:00,0.69404,0.69422,0.69358,0.69421,573399999.0
2005-01-12 12:25:00,0.69417,0.69417,0.69372,0.6939,346799998.0
2005-01-12 12:30:00,0.69391,0.6943,0.69371,0.69401,449900000.0
2005-01-12 12:35:00,0.69394,0.69436,0.69377,0.69425,396500000.0
2005-01-12 12:40:00,0.69394,0.69431,0.69384,0.69431,462299998.0
2005-01-12 12:45:00,0.69421,0.69435,0.694,0.69435,288299999.0
2005-01-12 12:50:00,0.69411,0.69464,0.69397,0.69464,559899999.0
2005-01-12 12:55:00,0.69454,0.69485,0.6942,0.69477,607500001.0
2005-01-12 13:00:00,0.69473,0.69538,0.69446,0.69455,419599997.0
2005-01-12 13:05:00,0.69455,0.69461,0.69386,0.69431,567699989.0
2005-01-12 13:10:00,0.69415,0.69472,0.69415,0.69425,395599998.0
2005-01-12 13:15:00,0.69413,0.69468,0.69411,0.6944,448499999.0
2005-01-12 13:20:00,0.69446,0.6946,0.69378,0.69387,461499998.0
2005-01-12 13:25:00,0.69426,0.69426,0.69369,0.69378,437599998.0
2005-01-12 13:30:00,0.69366,0.69441,0.69365,0.69441,381099998.0
2005-01-12 13:35:00,0.69423,0.69439,0.69365,0.69372,521099994.0
2005-01-12 13:40:00,0.69365,0.69365,0.69281,0.69343,522400001.0
2005-01-12 13:45:00,0.69337,0.6941,0.69325,0.69377,400600000.0
2005-01-12 13:50:00,0.69399,0.69464,0.69399,0.69464,396600000.0
2005-01-12 13:55:00,0.69492,0.69539,0.69433,0.69493,386699998.0
2005-01-12 14:00:00,0.69524,0.69617,0.69524,0.69542,427199997.0
2005-01-12 14:05:00,0.69578,0.69656,0.69565,0.69605,564700001.0
2005-01-12 14:10:00,0.69608,0.69633,0.69584,0.69625,425299998.0
2005-01-12 14:15:00,0.69619,0.69627,0.69576,0.69579,619399998.0
2005-01-12 14:20:00,0.69577,0.69632,0.69555,0.69558,450099997.0
2005-01-12 14:25:00,0.69546,0.69577,0.69546,0.69572,497399996.0
2005-01-12 14:30:00,0.69573,0.69601,0.69541,0.69585,663900005.0
2005-01-12 14:35:00,0.69573,0.6962,0.69545,0.6962,489699998.0
2005-01-12 14:40:00,0.69589,0.69652,0.69589,0.69629,439100003.0
2005-01-12 14:45:00,0.69625,0.6967,0.69598,0.69667,589900000.0
2005-01-12 14:50:00,0.69668,0.69797,0.69655,0.69784,584399999.0
2005-01-12 14:55:00,0.69749,0.69781,0.69722,0.69735,494499999.0
2005-01-12 15:00:00,0.69727,0.69751,0.69635,0.69642,420299996.0
2005-01-12 15:05:00,0.69679,0.69685,0.69628,0.69654,555700001.0
2005-01-12 15:10:00,0.6966,0.69667,0.69613,0.69613,450299997.0
2005-01-12 15:15:00,0.69599,0.69614,0.69563,0.69597,534200000.0
2005-01-12 15:20:00,0.69584,0.69615,0.69564,0.69586,443099999.0
2005-01-12 15:25:00,0.69598,0.69647,0.69556,0.69589,448000000.0
2005-01-12 15:30:00,0.69695,0.70191,0.69695,0.70172,355800001.0
2005-01-12 15:35:00,0.70146,0.70196,0.70032,0.70049,623899999.0
2005-01-12 15:40:00,0.70026,0.70145,0.70011,0.70145,491800001.0
2005-01-12 15:45:00,0.70175,0.70297,0.70175,0.70247,474700000.0
2005-01-12 15:50:00,0.70218,0.70278,0.70189,0.70245,538999998.0
2005-01-12 15:55:00,0.70239,0.70309,0.70239,0.70279,393100006.0
2005-01-12 16:00:00,0.70268,0.70373,0.7025,0.70358,626899998.0
2005-01-12 16:05:00,0.70356,0.70377,0.70302,0.70335,358700002.0
2005-01-12 16:10:00,0.70327,0.70331,0.70252,0.70285,488999995.0
2005-01-12 16:15:00,0.70277,0.70335,0.7027,0.70288,528999999.0
2005-01-12 16:20:00,0.70299,0.70326,0.7026,0.70269,466799996.0
2005-01-12 16:25:00,0.70278,0.70303,0.70229,0.70291,492300000.0
2005-01-12 16:30:00,0.70265,0.70284,0.7024,0.70255,607300003.0
2005-01-12 16:35:00,0.70276,0.70347,0.70275,0.70279,465900001.0
2005-01-12 16:40:00,0.70283,0.70338,0.70283,0.70318,305200000.0
2005-01-12 16:45:00,0.70341,0.7043,0.70341,0.70395,474200001.0
2005-01-12 16:50:00,0.70404,0.7044,0.70381,0.7044,512899997.0
2005-01-12 16:55:00,0.70431,0.70474,0.70419,0.70467,457100000.0
2005-01-12 17:00:00,0.70458,0.70523,0.70452,0.70518,450199998.0
2005-01-12 17:05:00,0.70523,0.70672,0.70514,0.70672,476999995.0
2005-01-12 17:10:00,0.70669,0.70759,0.70669,0.70688,467799999.0
2005-01-12 17:15:00,0.70693,0.70775,0.70685,0.70742,365499999.0
2005-01-12 17:20:00,0.70757,0.70782,0.70746,0.70771,495900002.0
2005-01-12 17:25:00,0.70767,0.70782,0.70733,0.70771,525599999.0
2005-01-12 17:30:00,0.70773,0.70844,0.70773,0.70791,456399995.0
2005-01-12 17:35:00,0.70799,0.7082,0.7078,0.70802,348599998.0
2005-01-12 17:40:00,0.70794,0.70856,0.70775,0.7083,383699998.0
2005-01-12 17:45:00,0.70838,0.70866,0.70812,0.70846,389699999.0
2005-01-12 17:50:00,0.70847,0.70852,0.70754,0.70754,401700002.0
2005-01-12 17:55:00,0.70744,0.7079,0.70744,0.70787,393799999.0
2005-01-12 18:00:00,0.70787,0.70835,0.70752,0.70752,743599993.0
2005-01-12 18:05:00,0.70809,0.70834,0.70785,0.70793,1024200001.0
2005-01-12 18:10:00,0.708,0.70825,0.7077,0.70806,424399998.0
2005-01-12 18:15:00,0.70789,0.70844,0.70771,0.70819,1203099999.0
2005-01-12 18:20:00,0.70804,0.70829,0.70762,0.70816,812299995.0
2005-01-12 18:25:00,0.70808,0.70815,0.70727,0.70737,1061199998.0
2005-01-12 18:30:00,0.70751,0.70756,0.70694,0.70703,815300003.0
2005-01-12 18:35:00,0.70717,0.70738,0.70664,0.70675,904500000.0
2005-01-12 18:40:00,0.70669,0.70699,0.70646,0.70674,1539399995.0
2005-01-12 18:45:00,0.70708,0.70749,0.70687,0.70745,1039200004.0
2005-01-12 18:50:00,0.70726,0.70728,0.70634,0.70662,552900006.0
2005-01-12 18:55:00,0.70652,0.70667,0.70615,0.70667,560500000.0
2005-01-12 19:00:00,0.70618,0.7065,0.70519,0.70535,702399999.0
2005-01-12 19:05:00,0.70549,0.70592,0.705,0.70564,826500000.0
2005-01-12 19:10:00,0.70576,0.70656,0.70568,0.70643,440600000.0
2005-01-12 19:15:00,0.70641,0.70748,0.70634,0.70735,401800001.0
2005-01-12 19:20:00,0.70738,0.70756,0.70701,0.70705,477500001.0
2005-01-12 19:25:00,0.70707,0.70753,0.70687,0.70715,657099996.0
2005-01-12 19:30:00,0.7074,0.70765,0.70721,0.7076,516199998.0
2005-01-12 19:35:00,0.70745,0.70762,0.70719,0.70739,839399995.0
2005-01-12 19:40:00,0.70754,0.70792,0.70722,0.70737,377599999.0
2005-01-12 19:45:00,0.70753,0.70767,0.7072,0.7074,442399997.0
2005-01-12 19:50:00,0.70759,0.70772,0.70733,0.70733,784600000.0
2005-01-12 19:55:00,0.70737,0.70784,0.70702,0.70702,965000001.0
2005-01-12 20:00:00,0.70753,0.70764,0.70724,0.70743,642999999.0
2005-01-12 20:05:00,0.70703,0.70762,0.70703,0.70727,934000000.0
2005-01-12 20:10:00,0.70718,0.70781,0.70718,0.70768,610199995.0
2005-01-12 20:15:00,0.70757,0.70771,0.70732,0.70738,867000000.0
2005-01-12 20:20:00,0.70744,0.70782,0.70721,0.70723,454200002.0
2005-01-12 20:25:00,0.70734,0.70752,0.70709,0.70737,720700002.0
2005-01-12 20:30:00,0.70732,0.7077,0.70689,0.7077,915599997.0
2005-01-12 20:35:00,0.70731,0.70769,0.70713,0.70752,728099993.0
2005-01-12 20:40:00,0.70739,0.7076,0.70703,0.70754,628699996.0
2005-01-12 20:45:00,0.70734,0.70759,0.707,0.70743,383900003.0
2005-01-12 20:50:00,0.70755,0.70758,0.70719,0.70748,699700003.0
2005-01-12 20:55:00,0.70734,0.70771,0.70704,0.70752,638799999.0
2005-01-12 21:00:00,0.70733,0.7075,0.70711,0.70745,610499997.0
2005-01-12 21:05:00,0.7076,0.70777,0.70728,0.70775,690299998.0
2005-01-12 21:10:00,0.70768,0.7079,0.70735,0.70735,526100000.0
2005-01-12 21:15:00,0.70735,0.70787,0.70728,0.70739,883099996.0
2005-01-12 21:20:00,0.70733,0.70777,0.70733,0.70777,705099996.0
2005-01-12 21:25:00,0.70777,0.70778,0.70738,0.70738,520999998.0
2005-01-12 21:30:00,0.70723,0.70779,0.70719,0.70719,429499998.0
2005-01-12 21:35:00,0.70722,0.70768,0.70715,0.70756,603999999.0
2005-01-12 21:40:00,0.70748,0.70771,0.70701,0.70701,503099995.0
2005-01-12 21:45:00,0.70712,0.70759,0.70697,0.70726,608100006.0
2005-01-12 21:50:00,0.70737,0.70776,0.70723,0.70732,463999999.0
2005-01-12 21:55:00,0.70729,0.70765,0.70716,0.70735,408199998.0
2005-01-12 22:00:00,0.70753,0.70764,0.70721,0.70754,439299997.0
2005-01-12 22:05:00,0.70745,0.70766,0.70692,0.70744,481399999.0
2005-01-12 22:10:00,0.70745,0.70765,0.70717,0.70742,428200001.0
2005-01-12 22:15:00,0.70764,0.70778,0.7072,0.70737,443000001.0
2005-01-12 22:20:00,0.7075,0.70755,0.70698,0.70746,478700002.0
2005-01-12 22:25:00,0.70708,0.70752,0.707,0.70726,462500003.0
2005-01-12 22:30:00,0.7073,0.7073,0.70682,0.70718,548400003.0
2005-01-12 22:35:00,0.70721,0.70749,0.70646,0.70699,503400000.0
2005-01-12 22:40:00,0.70716,0.7075,0.70682,0.70685,803199999.0
2005-01-12 22:45:00,0.70726,0.70776,0.70691,0.70744,561300002.0
2005-01-12 22:50:00,0.70757,0.70761,0.70698,0.70732,672999997.0
2005-01-12 22:55:00,0.70729,0.70745,0.7068,0.70708,564399999.0
2005-01-12 23:00:00,0.70713,0.7076,0.70701,0.7073,438099998.0
2005-01-12 23:05:00,0.70734,0.70734,0.70672,0.70721,518500002.0
2005-01-12 23:10:00,0.70692,0.70717,0.70681,0.70681,386500001.0
2005-01-12 23:15:00,0.70675,0.70691,0.70656,0.70677,349100000.0
2005-01-12 23:20:00,0.70691,0.7073,0.70681,0.70688,405299998.0
2005-01-12 23:25:00,0.70701,0.70726,0.70671,0.70701,492199996.0
2005-01-12 23:30:00,0.70686,0.70719,0.70676,0.70681,338999999.0
2005-01-12 23:35:00,0.70678,0.70679,0.70614,0.70614,350699997.0
2005-01-12 23:40:00,0.70637,0.7066,0.70608,0.70628,417199999.0
2005-01-12 23:45:00,0.70644,0.70645,0.70589,0.70629,415399997.0
2005-01-12 23:50:00,0.70654,0.70654,0.70587,0.706,514899998.0
2005-01-12 23:55:00,0.70585,0.70626,0.70566,0.70603,513899998.0
2005-01-13 00:00:00,0.70642,0.70642,0.70588,0.70597,386299999.0
2005-01-13 00:05:00,0.70597,0.70625,0.70561,0.70597,437700001.0
2005-01-13 00:10:00,0.70623,0.70649,0.70587,0.70597,542400007.0
2005-01-13 00:15:00,0.70598,0.7063,0.70571,0.70625,334600000.0
2005-01-13 00:20:00,0.70636,0.70653,0.70608,0.70653,417900002.0
2005-01-13 00:25:00,0.7063,0.70659,0.70583,0.70631,487900004.0
2005-01-13 00:30:00,0.70641,0.70664,0.70594,0.70645,457799998.0
2005-01-13 00:35:00,0.70633,0.70666,0.70608,0.70666,461899999.0
2005-01-13 00:40:00,0.70628,0.70662,0.70593,0.70594,406699996.0
2005-01-13 00:45:00,0.70612,0.70639,0.70585,0.70619,375200000.0
2005-01-13 00:50:00,0.70623,0.70623,0.7058,0.70593,355599999.0
2005-01-13 00:55:00,0.70577,0.70628,0.70577,0.70612,367099997.0
2005-01-13 01:00:00,0.70607,0.70647,0.70594,0.70647,355599999.0
2005-01-13 01:05:00,0.70624,0.70635,0.70602,0.70618,337699995.0
2005-01-13 01:10:00,0.70638,0.70642,0.70596,0.70605,399599999.0
2005-01-13 01:15:00,0.70614,0.70642,0.706,0.70629,487099999.0
2005-01-13 01:20:00,0.70634,0.70653,0.70621,0.70649,465099996.0
2005-01-13 01:25:00,0.70625,0.70657,0.70611,0.70642,472400002.0
2005-01-13 01:30:00,0.70659,0.70665,0.70629,0.70645,445500000.0
2005-01-13 01:35:00,0.70648,0.70685,0.70625,0.70675,390299999.0
2005-01-13 01:40:00,0.70678,0.7069,0.70619,0.70651,285799998.0
2005-01-13 01:45:00,0.70682,0.7069,0.70644,0.70646,409300000.0
2005-01-13 01:50:00,0.70687,0.70693,0.70651,0.70682,346999997.0
2005-01-13 01:55:00,0.70678,0.70678,0.70581,0.70623,462600000.0
2005-01-13 02:00:00,0.70626,0.70646,0.70619,0.70627,587499998.0
2005-01-13 02:05:00,0.70631,0.70681,0.70604,0.70646,398800000.0
2005-01-13 02:10:00,0.70633,0.70685,0.70628,0.70675,477300000.0
2005-01-13 02:15:00,0.70665,0.70694,0.70637,0.70688,426199999.0
2005-01-13 02:20:00,0.70679,0.70691,0.70618,0.70628,456900001.0
2005-01-13 02:25:00,0.7062,0.70667,0.70578,0.70605,433100000.0
2005-01-13 02:30:00,0.7065,0.70724,0.70619,0.70652,560200004.0
2005-01-13 02:35:00,0.70648,0.70666,0.70601,0.70655,377400002.0
2005-01-13 02:40:00,0.70613,0.70631,0.70581,0.70611,542599996.0
2005-01-13 02:45:00,0.70604,0.70651,0.70574,0.70575,350200004.0
2005-01-13 02:50:00,0.70619,0.70642,0.70582,0.70613,492699999.0
2005-01-13 02:55:00,0.70617,0.70655,0.70577,0.70622,516499999.0
2005-01-13 03:00:00,0.70625,0.70649,0.70601,0.7061,407900001.0
2005-01-13 03:05:00,0.70591,0.70643,0.70583,0.70595,500600001.0
2005-01-13 03:10:00,0.70621,0.70633,0.70587,0.70612,492499997.0
2005-01-13 03:15:00,0.70605,0.70607,0.70556,0.70556,400200000.0
2005-01-13 03:20:00,0.70562,0.70587,0.70539,0.7058,440000002.0
2005-01-13 03:25:00,0.70599,0.706,0.70531,0.70566,478400001.0
2005-01-13 03:30:00,0.70566,0.70567,0.70503,0.70531,446199995.0
2005-01-13 03:35:00,0.70535,0.70556,0.70513,0.70524,501599999.0
2005-01-13 03:40:00,0.70504,0.70549,0.70492,0.70517,470600002.0
2005-01-13 03:45:00,0.70509,0.70578,0.70491,0.7054,413299998.0
2005-01-13 03:50:00,0.70552,0.70568,0.70519,0.70546,442800002.0
2005-01-13 03:55:00,0.70552,0.70557,0.70513,0.70525,578800000.0
2005-01-13 04:00:00,0.70537,0.70552,0.70496,0.70536,418500000.0
2005-01-13 04:05:00,0.70517,0.70541,0.70502,0.70524,455799998.0
2005-01-13 04:10:00,0.70502,0.7054,0.70493,0.70527,376699998.0
2005-01-13 04:15:00,0.70538,0.70558,0.70505,0.70548,458899996.0
2005-01-13 04:20:00,0.7054,0.70557,0.70516,0.7053,479399999.0
2005-01-13 04:25:00,0.70532,0.70562,0.70482,0.70502,385999997.0
2005-01-13 04:30:00,0.70488,0.70526,0.70487,0.70508,446600001.0
2005-01-13 04:35:00,0.70516,0.7053,0.70493,0.70502,478499999.0
2005-01-13 04:40:00,0.70521,0.70525,0.70461,0.70485,338000002.0
2005-01-13 04:45:00,0.70465,0.7047,0.70401,0.70437,583499997.0
2005-01-13 04:50:00,0.70449,0.70479,0.70405,0.70429,585699997.0
2005-01-13 04:55:00,0.70417,0.7045,0.70403,0.70417,487100003.0
2005-01-13 05:00:00,0.70459,0.70459,0.70381,0.70415,391199999.0
2005-01-13 05:05:00,0.70413,0.70442,0.70374,0.70388,403499999.0
2005-01-13 05:10:00,0.70383,0.70406,0.70373,0.70374,461999997.0
2005-01-13 05:15:00,0.70388,0.70432,0.70377,0.70432,413700001.0
2005-01-13 05:20:00,0.70413,0.70459,0.70411,0.70454,513800000.0
2005-01-13 05:25:00,0.70452,0.70483,0.70411,0.70432,559999997.0
2005-01-13 05:30:00,0.70408,0.70421,0.70367,0.70383,295799999.0
2005-01-13 05:35:00,0.70385,0.70413,0.7036,0.7036,396000002.0
2005-01-13 05:40:00,0.70429,0.70443,0.70384,0.70387,319100003.0
2005-01-13 05:45:00,0.70403,0.70438,0.70378,0.70438,511800003.0
2005-01-13 05:50:00,0.70412,0.70492,0.70412,0.70461,471500002.0
2005-01-13 05:55:00,0.70465,0.70486,0.70424,0.70449,405000000.0
2005-01-13 06:00:00,0.70464,0.70515,0.70452,0.70475,532899996.0
2005-01-13 06:05:00,0.70498,0.70522,0.70479,0.70495,521000001.0
2005-01-13 06:10:00,0.70455,0.70514,0.70399,0.70458,534500001.0
2005-01-13 06:15:00,0.70463,0.70482,0.70421,0.70472,497000000.0
2005-01-13 06:20:00,0.70437,0.70478,0.70422,0.70466,444700000.0
2005-01-13 06:25:00,0.70445,0.7048,0.70431,0.7048,453900002.0
2005-01-13 06:30:00,0.70506,0.70511,0.7045,0.70502,543400004.0
2005-01-13 06:35:00,0.70491,0.70499,0.70444,0.70454,523699995.0
2005-01-13 06:40:00,0.7046,0.70472,0.70414,0.70431,446399996.0
2005-01-13 06:45:00,0.70449,0.70477,0.70416,0.70461,406099997.0
2005-01-13 06:50:00,0.70444,0.70473,0.70427,0.70473,322600002.0
2005-01-13 06:55:00,0.70462,0.70495,0.70437,0.70468,472300002.0
2005-01-13 07:00:00,0.70444,0.70498,0.70429,0.70474,573799996.0
2005-01-13 07:05:00,0.70463,0.70485,0.70444,0.7047,405499994.0
2005-01-13 07:10:00,0.7048,0.70504,0.70419,0.70465,659100007.0
2005-01-13 07:15:00,0.70495,0.705,0.70456,0.70484,526000003.0
2005-01-13 07:20:00,0.70485,0.70493,0.70421,0.7044,470999997.0
2005-01-13 07:25:00,0.70472,0.70489,0.70453,0.70472,521799996.0
2005-01-13 07:30:00,0.70461,0.70507,0.70445,0.70507,423100003.0
2005-01-13 07:35:00,0.70478,0.70509,0.70462,0.70508,416100001.0
2005-01-13 07:40:00,0.70492,0.70576,0.70492,0.70539,607999996.0
2005-01-13 07:45:00,0.70545,0.70563,0.70521,0.70559,466000000.0
2005-01-13 07:50:00,0.70554,0.70632,0.70544,0.70598,443400000.0
2005-01-13 07:55:00,0.70599,0.70626,0.70573,0.70585,386100000.0
2005-01-13 08:00:00,0.70579,0.70641,0.70579,0.70597,373799999.0
2005-01-13 08:05:00,0.70622,0.70638,0.70578,0.70601,633999998.0
2005-01-13 08:10:00,0.70614,0.70655,0.7061,0.70635,445599997.0
2005-01-13 08:15:00,0.70642,0.70642,0.70519,0.70519,293400001.0
2005-01-13 08:20:00,0.70519,0.70562,0.70471,0.70532,426999999.0
2005-01-13 08:25:00,0.70518,0.7056,0.70511,0.70529,301000000.0
2005-01-13 08:30:00,0.70565,0.70566,0.70521,0.7053,419899996.0
2005-01-13 08:35:00,0.70546,0.70568,0.70536,0.70542,546400004.0
2005-01-13 08:40:00,0.70547,0.7057,0.70509,0.7055,527399999.0
2005-01-13 08:45:00,0.70558,0.70596,0.7054,0.7059,429000000.0
2005-01-13 08:50:00,0.70587,0.70588,0.70494,0.70536,479299999.0
2005-01-13 08:55:00,0.7054,0.7056,0.70498,0.70511,327000002.0
2005-01-13 09:00:00,0.70482,0.705,0.70428,0.70499,397199998.0
2005-01-13 09:05:00,0.70469,0.70544,0.70454,0.70543,456199993.0
2005-01-13 09:10:00,0.7053,0.70561,0.70501,0.70535,544499997.0
2005-01-13 09:15:00,0.70519,0.70538,0.70489,0.70497,518900000.0
2005-01-13 09:20:00,0.70489,0.70507,0.70435,0.70442,451500003.0
2005-01-13 09:25:00,0.70454,0.70493,0.70426,0.70448,328999999.0
2005-01-13 09:30:00,0.70494,0.70494,0.70429,0.70473,362400000.0
2005-01-13 09:35:00,0.70478,0.70549,0.70432,0.70462,503499997.0
2005-01-13 09:40:00,0.7047,0.70506,0.70446,0.70477,484999996.0
2005-01-13 09:45:00,0.70476,0.70502,0.70447,0.70454,405499999.0
2005-01-13 09:50:00,0.70466,0.70503,0.70457,0.70483,398799999.0
2005-01-13 09:55:00,0.70485,0.70509,0.70469,0.70506,354800003.0
2005-01-13 10:00:00,0.70485,0.70501,0.7042,0.70449,510700002.0
2005-01-13 10:05:00,0.70455,0.70465,0.70416,0.70436,755300001.0
2005-01-13 10:10:00,0.70433,0.7046,0.70407,0.70433,402199998.0
2005-01-13 10:15:00,0.70409,0.70444,0.70404,0.70434,391199999.0
2005-01-13 10:20:00,0.70408,0.70423,0.70379,0.70408,479300000.0
2005-01-13 10:25:00,0.70403,0.7043,0.70384,0.70423,379000000.0
2005-01-13 10:30:00,0.70419,0.70463,0.70388,0.70449,371999999.0
2005-01-13 10:35:00,0.70449,0.70487,0.70391,0.7047,431100000.0
2005-01-13 10:40:00,0.70492,0.70546,0.70459,0.70535,455499998.0
2005-01-13 10:45:00,0.70542,0.70557,0.7052,0.70549,577500000.0
2005-01-13 10:50:00,0.70551,0.7056,0.70505,0.70531,490499998.0
2005-01-13 10:55:00,0.70545,0.70566,0.70523,0.70523,456800001.0
2005-01-13 11:00:00,0.70505,0.7054,0.70483,0.70494,551899998.0
2005-01-13 11:05:00,0.70507,0.70528,0.7048,0.70528,474399997.0
2005-01-13 11:10:00,0.70512,0.70512,0.70444,0.70453,523200002.0
2005-01-13 11:15:00,0.70465,0.70518,0.70442,0.70483,551699992.0
2005-01-13 11:20:00,0.70514,0.70522,0.70471,0.70471,470000001.0
2005-01-13 11:25:00,0.70493,0.70495,0.70427,0.70427,451400004.0
2005-01-13 11:30:00,0.7046,0.70464,0.70397,0.70412,414800001.0
2005-01-13 11:35:00,0.70433,0.70462,0.70406,0.70429,461100001.0
2005-01-13 11:40:00,0.70413,0.70506,0.70413,0.70466,440599998.0
2005-01-13 11:45:00,0.70442,0.70471,0.7042,0.70442,554900001.0
2005-01-13 11:50:00,0.70452,0.70452,0.70403,0.70435,478200000.0
2005-01-13 11:55:00,0.70437,0.70492,0.70433,0.70492,418800002.0
2005-01-13 12:00:00,0.70496,0.70496,0.70423,0.70467,552400002.0
2005-01-13 12:05:00,0.70471,0.70499,0.70438,0.70488,558100000.0
2005-01-13 12:10:00,0.70482,0.70512,0.70473,0.7048,521100002.0
2005-01-13 12:15:00,0.70494,0.70505,0.70438,0.70443,383100001.0
2005-01-13 12:20:00,0.70482,0.70482,0.70424,0.70472,479399995.0
2005-01-13 12:25:00,0.70471,0.70471,0.7044,0.7045,435199999.0
2005-01-13 12:30:00,0.70432,0.70474,0.70417,0.70474,532999998.0
2005-01-13 12:35:00,0.70461,0.70478,0.70424,0.70454,410699999.0
2005-01-13 12:40:00,0.70468,0.70492,0.7045,0.70477,394700001.0
2005-01-13 12:45:00,0.70478,0.70494,0.70447,0.70447,333199996.0
2005-01-13 12:50:00,0.70434,0.70464,0.704,0.70453,485899998.0
2005-01-13 12:55:00,0.70462,0.70469,0.70425,0.70434,534699998.0
2005-01-13 13:00:00,0.70433,0.70473,0.70427,0.70469,482499998.0
2005-01-13 13:05:00,0.70446,0.70526,0.70427,0.70517,376699997.0
2005-01-13 13:10:00,0.70517,0.70517,0.70456,0.70512,412799993.0
2005-01-13 13:15:00,0.70519,0.70546,0.70491,0.70525,330900000.0
2005-01-13 13:20:00,0.70506,0.70521,0.70427,0.70427,557900000.0
2005-01-13 13:25:00,0.70446,0.70482,0.70428,0.70458,452299997.0
2005-01-13 13:30:00,0.70442,0.70462,0.70413,0.70425,555899998.0
2005-01-13 13:35:00,0.70409,0.70516,0.70399,0.70448,392699998.0
2005-01-13 13:40:00,0.70439,0.70465,0.70409,0.70443,430100002.0
2005-01-13 13:45:00,0.70424,0.70455,0.70389,0.70396,412100001.0
2005-01-13 13:50:00,0.70413,0.70425,0.70389,0.70425,431299998.0
2005-01-13 13:55:00,0.70416,0.70458,0.70373,0.70413,578799996.0
2005-01-13 14:00:00,0.70417,0.70446,0.70366,0.70422,410300002.0
2005-01-13 14:05:00,0.70415,0.70449,0.70396,0.70435,519400000.0
2005-01-13 14:10:00,0.70439,0.7046,0.70393,0.70412,501800001.0
2005-01-13 14:15:00,0.70421,0.70488,0.70401,0.70465,581099998.0
2005-01-13 14:20:00,0.70471,0.70501,0.70451,0.70488,636500002.0
2005-01-13 14:25:00,0.70474,0.70544,0.70468,0.70529,507200002.0
2005-01-13 14:30:00,0.70532,0.70547,0.70482,0.70532,367199999.0
2005-01-13 14:35:00,0.70531,0.70556,0.70514,0.70538,484999999.0
2005-01-13 14:40:00,0.70534,0.70554,0.70481,0.70481,512300001.0
2005-01-13 14:45:00,0.70513,0.70549,0.70496,0.70537,428299999.0
2005-01-13 14:50:00,0.7056,0.7056,0.70495,0.70525,451000002.0
2005-01-13 14:55:00,0.70504,0.70525,0.70481,0.70495,431600002.0
2005-01-13 15:00:00,0.70499,0.70513,0.70473,0.7049,480499998.0
2005-01-13 15:05:00,0.70488,0.70533,0.70473,0.70511,413599999.0
2005-01-13 15:10:00,0.705,0.70523,0.70453,0.70523,418899999.0
2005-01-13 15:15:00,0.70529,0.70561,0.70501,0.70556,411299997.0
2005-01-13 15:20:00,0.70575,0.70583,0.70498,0.705,541300001.0
2005-01-13 15:25:00,0.70493,0.70526,0.7047,0.7047,514199998.0
2005-01-13 15:30:00,0.70482,0.70539,0.7048,0.70491,429899999.0
2005-01-13 15:35:00,0.70477,0.70507,0.70442,0.70504,495200007.0
2005-01-13 15:40:00,0.70526,0.70568,0.70486,0.70568,430299999.0
2005-01-13 15:45:00,0.70556,0.70633,0.70548,0.7062,572099998.0
2005-01-13 15:50:00,0.70614,0.70634,0.70578,0.7059,520200002.0
2005-01-13 15:55:00,0.70602,0.70666,0.70582,0.70601,393400004.0
2005-01-13 16:00:00,0.70603,0.70624,0.70571,0.70582,258799997.0
2005-01-13 16:05:00,0.70556,0.70556,0.70504,0.70528,505700004.0
2005-01-13 16:10:00,0.70533,0.70558,0.70512,0.70531,416500001.0
2005-01-13 16:15:00,0.7053,0.70538,0.70405,0.7046,518700002.0
2005-01-13 16:20:00,0.70474,0.70515,0.70435,0.70486,472099998.0
2005-01-13 16:25:00,0.70491,0.7053,0.70461,0.70512,388099996.0
2005-01-13 16:30:00,0.7051,0.70532,0.70434,0.70476,566900000.0
2005-01-13 16:35:00,0.70458,0.70488,0.70419,0.70465,454599994.0
2005-01-13 16:40:00,0.70449,0.70485,0.7044,0.70447,493300000.0
2005-01-13 16:45:00,0.70469,0.7048,0.70438,0.70455,436599999.0
2005-01-13 16:50:00,0.70447,0.7048,0.70412,0.70455,538000001.0
2005-01-13 16:55:00,0.70454,0.70466,0.70386,0.70443,409299999.0
2005-01-13 17:00:00,0.70455,0.70504,0.70404,0.70492,425499993.0
2005-01-13 17:05:00,0.70471,0.70473,0.70405,0.7042,516700005.0
2005-01-13 17:10:00,0.70426,0.7049,0.70376,0.7049,439499999.0
2005-01-13 17:15:00,0.70448,0.70536,0.70435,0.705,402499998.0
2005-01-13 17:20:00,0.7053,0.7056,0.705,0.70556,328999999.0
2005-01-13 17:25:00,0.70549,0.70572,0.7047,0.70507,439899997.0
2005-01-13 17:30:00,0.7049,0.7049,0.70375,0.70413,451200001.0
2005-01-13 17:35:00,0.70409,0.70512,0.70409,0.70512,483500004.0
2005-01-13 17:40:00,0.70461,0.70546,0.7046,0.70514,449199991.0
2005-01-13 17:45:00,0.705,0.70527,0.70477,0.70492,434699998.0
2005-01-13 17:50:00,0.70476,0.70497,0.7042,0.70485,466700004.0
2005-01-13 17:55:00,0.70474,0.70521,0.70429,0.70495,502700000.0
2005-01-13 18:00:00,0.70494,0.70597,0.70494,0.70563,646299997.0
2005-01-13 18:05:00,0.70545,0.70599,0.70527,0.70599,945400001.0
2005-01-13 18:10:00,0.70556,0.70569,0.70531,0.70569,518100000.0
2005-01-13 18:15:00,0.70558,0.70605,0.70545,0.70589,1256299997.0
2005-01-13 18:20:00,0.70596,0.70621,0.70553,0.70615,966999995.0
2005-01-13 18:25:00,0.70587,0.70605,0.7054,0.70583,938099999.0
2005-01-13 18:30:00,0.70575,0.70608,0.7054,0.70564,779900006.0
2005-01-13 18:35:00,0.7055,0.70578,0.70502,0.7055,971299998.0
2005-01-13 18:40:00,0.70552,0.70614,0.70526,0.706,1436899993.0
2005-01-13 18:45:00,0.70592,0.70632,0.70533,0.70575,988799999.0
2005-01-13 18:50:00,0.70538,0.70593,0.70523,0.70587,479000006.0
2005-01-13 18:55:00,0.70605,0.70621,0.7056,0.70597,680600001.0
2005-01-13 19:00:00,0.70584,0.70619,0.7056,0.7058,625599994.0
2005-01-13 19:05:00,0.70577,0.70644,0.70536,0.70641,767500002.0
2005-01-13 19:10:00,0.70642,0.70692,0.70615,0.70682,521899997.0
2005-01-13 19:15:00,0.7068,0.7068,0.70626,0.70642,440300001.0
2005-01-13 19:20:00,0.70632,0.70666,0.70562,0.70564,479700002.0
2005-01-13 19:25:00,0.70597,0.70597,0.70504,0.70573,560300003.0
2005-01-13 19:30:00,0.70548,0.70616,0.70499,0.70548,454199998.0
2005-01-13 19:35:00,0.70549,0.70555,0.70497,0.70523,696700001.0
2005-01-13 19:40:00,0.70519,0.70538,0.70439,0.70459,478499993.0
2005-01-13 19:45:00,0.70476,0.70507,0.70453,0.7046,517400001.0
2005-01-13 19:50:00,0.70484,0.70507,0.70449,0.70499,727099998.0
2005-01-13 19:55:00,0.70485,0.70504,0.70454,0.70476,781499996.0
2005-01-13 20:00:00,0.70496,0.70508,0.70472,0.7049,623899996.0
2005-01-13 20:05:00,0.70494,0.70505,0.70424,0.70448,769800004.0
2005-01-13 20:10:00,0.70444,0.70499,0.70399,0.70452,549699997.0
2005-01-13 20:15:00,0.70402,0.70466,0.70402,0.70434,912000001.0
2005-01-13 20:20:00,0.70426,0.70451,0.70386,0.70386,452199997.0
2005-01-13 20:25:00,0.70401,0.70437,0.70322,0.70415,794699994.0
2005-01-13 20:30:00,0.70425,0.70499,0.70373,0.70448,854099997.0
2005-01-13 20:35:00,0.70446,0.7046,0.70375,0.70437,754899996.0
2005-01-13 20:40:00,0.70436,0.70458,0.70412,0.70438,789999992.0
2005-01-13 20:45:00,0.70416,0.70448,0.70373,0.70375,412499998.0
2005-01-13 20:50:00,0.70403,0.70436,0.70394,0.70414,846900001.0
2005-01-13 20:55:00,0.70409,0.70416,0.70349,0.7038,713099997.0
2005-01-13 21:00:00,0.70389,0.70409,0.70348,0.70408,625200000.0
2005-01-13 21:05:00,0.70393,0.70421,0.70339,0.70399,650799999.0
2005-01-13 21:10:00,0.70385,0.70439,0.70366,0.70423,481799997.0
2005-01-13 21:15:00,0.70422,0.70437,0.70383,0.70402,899800002.0
2005-01-13 21:20:00,0.7043,0.70435,0.70374,0.70374,705299994.0
2005-01-13 21:25:00,0.7043,0.70435,0.70361,0.70372,492199999.0
2005-01-13 21:30:00,0.70374,0.70427,0.70339,0.70339,662099999.0
2005-01-13 21:35:00,0.70398,0.70448,0.70383,0.70424,662499998.0
2005-01-13 21:40:00,0.70435,0.70469,0.70406,0.70451,606799997.0
2005-01-13 21:45:00,0.70444,0.70475,0.7043,0.70456,352500000.0
2005-01-13 21:50:00,0.70434,0.70459,0.70403,0.70432,456000001.0
2005-01-13 21:55:00,0.70401,0.70454,0.70231,0.70245,493400001.0
2005-01-13 22:00:00,0.70295,0.7039,0.70272,0.70375,509400005.0
2005-01-13 22:05:00,0.70362,0.70369,0.70302,0.70365,438399999.0
2005-01-13 22:10:00,0.70364,0.70374,0.70316,0.70341,494900000.0
2005-01-13 22:15:00,0.70328,0.70381,0.70322,0.70375,417099996.0
2005-01-13 22:20:00,0.70376,0.70404,0.70313,0.70378,604000002.0
2005-01-13 22:25:00,0.70371,0.70403,0.70343,0.70388,414100001.0
2005-01-13 22:30:00,0.70397,0.70414,0.70345,0.70377,604599996.0
2005-01-13 22:35:00,0.70387,0.70403,0.70355,0.70396,348300002.0
2005-01-13 22:40:00,0.70393,0.70417,0.70367,0.70414,614200001.0
2005-01-13 22:45:00,0.70427,0.70428,0.70352,0.70403,720300003.0
2005-01-13 22:50:00,0.70373,0.70411,0.70369,0.70378,616100001.0
2005-01-13 22:55:00,0.70363,0.70421,0.70334,0.70378,550399998.0
2005-01-13 23:00:00,0.70371,0.70415,0.70335,0.70349,490600001.0
2005-01-13 23:05:00,0.7037,0.70391,0.70345,0.70386,467999998.0
2005-01-13 23:10:00,0.70385,0.70405,0.70341,0.70391,319300000.0
2005-01-13 23:15:00,0.70396,0.70401,0.7036,0.7039,380700000.0
2005-01-13 23:20:00,0.70398,0.70416,0.70359,0.70394,358599998.0
2005-01-13 23:25:00,0.70394,0.70417,0.70334,0.70373,398700001.0
2005-01-13 23:30:00,0.70366,0.70403,0.70323,0.70366,403199995.0
2005-01-13 23:35:00,0.70368,0.70414,0.7036,0.70403,380500003.0
2005-01-13 23:40:00,0.70388,0.70461,0.7038,0.7042,455899998.0
2005-01-13 23:45:00,0.70432,0.70433,0.70382,0.70412,493699994.0
2005-01-13 23:50:00,0.70399,0.70446,0.70389,0.70417,341200001.0
2005-01-13 23:55:00,0.70414,0.70434,0.70377,0.70406,497699999.0
2005-01-14 00:00:00,0.70409,0.70427,0.70367,0.70385,377700002.0
2005-01-14 00:05:00,0.70398,0.704,0.70348,0.70387,482399998.0
2005-01-14 00:10:00,0.7037,0.70427,0.7037,0.70406,455799998.0
2005-01-14 00:15:00,0.70398,0.70423,0.70337,0.70366,410399997.0
2005-01-14 00:20:00,0.70371,0.70428,0.70319,0.70405,393000000.0
2005-01-14 00:25:00,0.70403,0.70403,0.70362,0.7038,614600000.0
2005-01-14 00:30:00,0.70337,0.70379,0.70315,0.70346,431599997.0
2005-01-14 00:35:00,0.70351,0.70351,0.70312,0.70335,520800002.0
2005-01-14 00:40:00,0.70341,0.70354,0.70307,0.7034,311200002.0
2005-01-14 00:45:00,0.7033,0.70363,0.70322,0.70356,423899998.0
2005-01-14 00:50:00,0.70347,0.70371,0.70331,0.70369,427000001.0
2005-01-14 00:55:00,0.70377,0.70377,0.70328,0.7036,425400000.0
2005-01-14 01:00:00,0.7036,0.70379,0.70335,0.7037,311599999.0
2005-01-14 01:05:00,0.70322,0.70367,0.70322,0.70358,337100002.0
2005-01-14 01:10:00,0.70357,0.70371,0.7033,0.70349,557799996.0
2005-01-14 01:15:00,0.7037,0.70415,0.7035,0.70388,404900002.0
2005-01-14 01:20:00,0.70363,0.70399,0.70348,0.70377,324800000.0
2005-01-14 01:25:00,0.70376,0.70417,0.70363,0.70392,423599998.0
2005-01-14 01:30:00,0.70399,0.70415,0.7035,0.70383,519800000.0
2005-01-14 01:35:00,0.70395,0.70395,0.70352,0.70369,416500002.0
2005-01-14 01:40:00,0.70366,0.70382,0.70329,0.70365,362800001.0
2005-01-14 01:45:00,0.7038,0.70404,0.70371,0.70392,458200000.0
2005-01-14 01:50:00,0.7041,0.70415,0.7036,0.70406,319300002.0
2005-01-14 01:55:00,0.7041,0.70412,0.70364,0.70367,416800001.0
2005-01-14 02:00:00,0.70385,0.70392,0.7033,0.70383,504699999.0
2005-01-14 02:05:00,0.7037,0.704,0.70358,0.70358,350900000.0
2005-01-14 02:10:00,0.70392,0.70405,0.70339,0.70373,435100001.0
2005-01-14 02:15:00,0.70358,0.70372,0.70302,0.70349,437899999.0
2005-01-14 02:20:00,0.70346,0.70365,0.70319,0.70337,510100000.0
2005-01-14 02:25:00,0.7035,0.70354,0.70316,0.70334,497800004.0
2005-01-14 02:30:00,0.7035,0.70372,0.70314,0.70352,469800007.0
2005-01-14 02:35:00,0.70349,0.70375,0.70326,0.70352,422899999.0
2005-01-14 02:40:00,0.70358,0.7039,0.70318,0.70364,469899999.0
2005-01-14 02:45:00,0.70338,0.70375,0.70337,0.70358,543100001.0
2005-01-14 02:50:00,0.70372,0.70376,0.70312,0.70375,483799997.0
2005-01-14 02:55:00,0.7032,0.70346,0.70277,0.7032,439499999.0
2005-01-14 03:00:00,0.70307,0.70357,0.70257,0.70295,429799997.0
2005-01-14 03:05:00,0.703,0.70304,0.70195,0.70214,536500000.0
2005-01-14 03:10:00,0.70216,0.70246,0.70206,0.7024,532299996.0
2005-01-14 03:15:00,0.70243,0.70262,0.70223,0.70253,445100002.0
2005-01-14 03:20:00,0.70256,0.70257,0.70225,0.70237,498799996.0
2005-01-14 03:25:00,0.70252,0.7026,0.70207,0.70238,284700001.0
2005-01-14 03:30:00,0.7026,0.70265,0.70223,0.70241,354900000.0
2005-01-14 03:35:00,0.70264,0.70264,0.70185,0.70208,367700000.0
2005-01-14 03:40:00,0.70209,0.7022,0.70162,0.70187,479299999.0
2005-01-14 03:45:00,0.70176,0.70189,0.7014,0.70159,440500001.0
2005-01-14 03:50:00,0.70159,0.70176,0.7013,0.70176,390400000.0
2005-01-14 03:55:00,0.70143,0.70177,0.7013,0.70161,436399999.0
2005-01-14 04:00:00,0.70178,0.70187,0.70107,0.70116,533600004.0
2005-01-14 04:05:00,0.70109,0.70126,0.70078,0.70104,391099998.0
2005-01-14 04:10:00,0.70082,0.70116,0.7006,0.7006,557999998.0
2005-01-14 04:15:00,0.70078,0.70161,0.70068,0.70094,469900006.0
2005-01-14 04:20:00,0.7007,0.70083,0.7004,0.7004,514900000.0
2005-01-14 04:25:00,0.70103,0.70121,0.70066,0.70085,548899995.0
2005-01-14 04:30:00,0.70084,0.70117,0.70066,0.70084,490399997.0
2005-01-14 04:35:00,0.70079,0.70117,0.70071,0.70084,521600002.0
2005-01-14 04:40:00,0.70076,0.7011,0.70054,0.70071,534900002.0
2005-01-14 04:45:00,0.70059,0.7007,0.70001,0.70015,534499997.0
2005-01-14 04:50:00,0.70002,0.70035,0.69963,0.70035,456300000.0
2005-01-14 04:55:00,0.7005,0.70094,0.70042,0.70083,538899997.0
2005-01-14 05:00:00,0.7007,0.70108,0.7003,0.7005,431300000.0
2005-01-14 05:05:00,0.70082,0.70117,0.70031,0.70085,552699997.0
2005-01-14 05:10:00,0.7007,0.70076,0.70007,0.70011,507099991.0
2005-01-14 05:15:00,0.69983,0.7008,0.69983,0.70054,390799998.0
2005-01-14 05:20:00,0.70053,0.70061,0.69983,0.69983,452899998.0
2005-01-14 05:25:00,0.70003,0.70059,0.69991,0.70043,580500003.0
2005-01-14 05:30:00,0.70037,0.70037,0.69973,0.69998,485600002.0
2005-01-14 05:35:00,0.69991,0.70004,0.69951,0.69997,383800003.0
2005-01-14 05:40:00,0.69989,0.70026,0.69952,0.70003,416000000.0
2005-01-14 05:45:00,0.70006,0.70038,0.69958,0.69986,458000003.0
2005-01-14 05:50:00,0.69985,0.70015,0.69954,0.69996,501199998.0
2005-01-14 05:55:00,0.69987,0.69994,0.69962,0.69985,518100001.0
2005-01-14 06:00:00,0.69973,0.70004,0.69966,0.69969,238999999.0
2005-01-14 06:05:00,0.69983,0.70011,0.69937,0.69977,575600001.0
2005-01-14 06:10:00,0.69969,0.69986,0.6994,0.69985,327200001.0
2005-01-14 06:15:00,0.69981,0.70006,0.69954,0.69992,401200001.0
2005-01-14 06:20:00,0.6999,0.69997,0.69943,0.6996,389999997.0
2005-01-14 06:25:00,0.69958,0.69976,0.69941,0.69941,453700000.0
2005-01-14 06:30:00,0.69977,0.69977,0.69833,0.69837,498000001.0
2005-01-14 06:35:00,0.69858,0.69894,0.69752,0.6981,624600003.0
2005-01-14 06:40:00,0.69822,0.69861,0.69774,0.69774,406000000.0
2005-01-14 06:45:00,0.69815,0.6994,0.69756,0.69934,476999999.0
2005-01-14 06:50:00,0.69948,0.69948,0.69873,0.69923,562200004.0
2005-01-14 06:55:00,0.69908,0.69924,0.69869,0.69924,383200001.0
2005-01-14 07:00:00,0.69914,0.69925,0.69885,0.69909,467600003.0
2005-01-14 07:05:00,0.69907,0.69966,0.69893,0.69958,636699999.0
2005-01-14 07:10:00,0.69945,0.69961,0.69893,0.69952,465700000.0
2005-01-14 07:15:00,0.69932,0.69948,0.69843,0.69872,471799999.0
2005-01-14 07:20:00,0.69883,0.69922,0.69846,0.69862,397599995.0
2005-01-14 07:25:00,0.69918,0.69957,0.69895,0.69914,477900002.0
2005-01-14 07:30:00,0.69926,0.69962,0.69925,0.69958,459800002.0
2005-01-14 07:35:00,0.69952,0.69991,0.69942,0.6999,487500003.0
2005-01-14 07:40:00,0.69991,0.70001,0.69947,0.69958,547400001.0
2005-01-14 07:45:00,0.69962,0.69973,0.69883,0.69902,576099999.0
2005-01-14 07:50:00,0.69922,0.69925,0.69868,0.69888,519499997.0
2005-01-14 07:55:00,0.6991,0.69914,0.69873,0.6988,336199999.0
2005-01-14 08:00:00,0.69854,0.69925,0.6983,0.69848,423199998.0
2005-01-14 08:05:00,0.69859,0.69883,0.69811,0.69842,499499997.0
2005-01-14 08:10:00,0.69837,0.69852,0.69762,0.69762,426299998.0
2005-01-14 08:15:00,0.69752,0.69907,0.69752,0.69907,564800000.0
2005-01-14 08:20:00,0.69915,0.69915,0.69814,0.69846,485699998.0
2005-01-14 08:25:00,0.69871,0.69922,0.69824,0.69889,460399995.0
2005-01-14 08:30:00,0.69855,0.6992,0.69837,0.69848,456499996.0
2005-01-14 08:35:00,0.69846,0.69965,0.69846,0.69965,383999997.0
2005-01-14 08:40:00,0.69953,0.70024,0.69903,0.69903,547200002.0
2005-01-14 08:45:00,0.69968,0.69986,0.69917,0.69986,437100002.0
2005-01-14 08:50:00,0.6999,0.70006,0.69969,0.69993,363799998.0
2005-01-14 08:55:00,0.69992,0.69999,0.6992,0.69947,442699999.0
2005-01-14 09:00:00,0.69932,0.69959,0.69862,0.69909,389200000.0
2005-01-14 09:05:00,0.69904,0.69941,0.69877,0.69894,430500003.0
2005-01-14 09:10:00,0.69907,0.69962,0.69899,0.69919,392800003.0
2005-01-14 09:15:00,0.69917,0.6996,0.69912,0.69955,477199998.0
2005-01-14 09:20:00,0.69955,0.69955,0.69896,0.69925,443399999.0
2005-01-14 09:25:00,0.69894,0.69894,0.69779,0.69805,604299997.0
2005-01-14 09:30:00,0.6981,0.69881,0.6981,0.69859,382699999.0
2005-01-14 09:35:00,0.69885,0.69898,0.69851,0.69858,485500002.0
2005-01-14 09:40:00,0.69862,0.69894,0.6983,0.69893,496999999.0
2005-01-14 09:45:00,0.69873,0.69921,0.69856,0.6988,554000005.0
2005-01-14 09:50:00,0.69894,0.69898,0.69837,0.6985,377300002.0
2005-01-14 09:55:00,0.69862,0.69907,0.69823,0.69848,438799999.0
2005-01-14 10:00:00,0.69837,0.69868,0.69819,0.69823,444499999.0
2005-01-14 10:05:00,0.69848,0.69873,0.69819,0.6986,525600000.0
2005-01-14 10:10:00,0.69866,0.6987,0.69828,0.69859,430999999.0
2005-01-14 10:15:00,0.69858,0.69902,0.69848,0.69892,478999999.0
2005-01-14 10:20:00,0.6988,0.69905,0.6985,0.6985,425300000.0
2005-01-14 10:25:00,0.69848,0.69865,0.69821,0.69828,493999999.0
2005-01-14 10:30:00,0.6982,0.69825,0.69715,0.6977,465499993.0
2005-01-14 10:35:00,0.69743,0.69783,0.69692,0.6972,520400002.0
2005-01-14 10:40:00,0.69737,0.69784,0.69707,0.69759,530700001.0
2005-01-14 10:45:00,0.69761,0.69795,0.69747,0.69774,542500000.0
2005-01-14 10:50:00,0.69784,0.6981,0.69673,0.69685,386500005.0
2005-01-14 10:55:00,0.69683,0.69736,0.6964,0.69645,451999998.0
2005-01-14 11:00:00,0.69656,0.69751,0.69606,0.69742,461300000.0
2005-01-14 11:05:00,0.69765,0.69795,0.69746,0.69746,547299999.0
2005-01-14 11:10:00,0.69758,0.69817,0.69728,0.69776,589399998.0
2005-01-14 11:15:00,0.69789,0.69802,0.69737,0.69783,544099998.0
2005-01-14 11:20:00,0.69781,0.69829,0.69762,0.69817,533899997.0
2005-01-14 11:25:00,0.69798,0.69856,0.69791,0.69845,397300000.0
2005-01-14 11:30:00,0.69843,0.69878,0.69812,0.69872,523500001.0
2005-01-14 11:35:00,0.69883,0.69903,0.69827,0.69874,590900001.0
2005-01-14 11:40:00,0.6986,0.69881,0.69826,0.69865,430799997.0
2005-01-14 11:45:00,0.69856,0.69969,0.69834,0.69953,515099997.0
2005-01-14 11:50:00,0.69933,0.69967,0.69908,0.69924,469300000.0
2005-01-14 11:55:00,0.69943,0.69956,0.699,0.69937,522700003.0
2005-01-14 12:00:00,0.69932,0.69991,0.69921,0.6995,652000001.0
2005-01-14 12:05:00,0.6996,0.69987,0.69946,0.69984,488899999.0
2005-01-14 12:10:00,0.69981,0.7,0.69955,0.69984,473499998.0
2005-01-14 12:15:00,0.69972,0.7,0.69934,0.69978,392800000.0
2005-01-14 12:20:00,0.69996,0.70057,0.6996,0.70018,489599995.0
2005-01-14 12:25:00,0.70037,0.70123,0.69986,0.70119,518699998.0
2005-01-14 12:30:00,0.7013,0.70145,0.70057,0.70093,679299997.0
2005-01-14 12:35:00,0.7009,0.70091,0.70003,0.70039,362299997.0
2005-01-14 12:40:00,0.70015,0.70025,0.6998,0.69987,439500000.0
2005-01-14 12:45:00,0.70024,0.70043,0.69977,0.69998,446100001.0
2005-01-14 12:50:00,0.69995,0.70025,0.69983,0.70016,499300002.0
2005-01-14 12:55:00,0.7,0.70032,0.69976,0.69986,480500003.0
2005-01-14 13:00:00,0.69995,0.70018,0.69983,0.70005,467400002.0
2005-01-14 13:05:00,0.69993,0.70022,0.69982,0.70014,552200001.0
2005-01-14 13:10:00,0.70022,0.70022,0.69974,0.69998,502900000.0
2005-01-14 13:15:00,0.70001,0.70025,0.69981,0.70002,522199998.0
2005-01-14 13:20:00,0.70025,0.70043,0.69981,0.69982,377000000.0
2005-01-14 13:25:00,0.69999,0.70015,0.6991,0.69943,568800000.0
2005-01-14 13:30:00,0.69924,0.69959,0.69877,0.69941,508900000.0
2005-01-14 13:35:00,0.69923,0.6994,0.69876,0.69894,418500000.0
2005-01-14 13:40:00,0.69886,0.69915,0.69859,0.69879,517199998.0
2005-01-14 13:45:00,0.69896,0.69918,0.69828,0.69868,478100000.0
2005-01-14 13:50:00,0.69877,0.69877,0.69808,0.69845,487799998.0
2005-01-14 13:55:00,0.6985,0.69873,0.69822,0.69822,468300004.0
2005-01-14 14:00:00,0.69848,0.69867,0.69823,0.69833,397899998.0
2005-01-14 14:05:00,0.69828,0.69859,0.69813,0.69852,488500000.0
2005-01-14 14:10:00,0.69828,0.69842,0.69779,0.69822,582900000.0
2005-01-14 14:15:00,0.69815,0.69865,0.69796,0.69862,615899998.0
2005-01-14 14:20:00,0.69862,0.69882,0.69828,0.69833,496800000.0
2005-01-14 14:25:00,0.69851,0.69927,0.69848,0.69893,401799998.0
2005-01-14 14:30:00,0.69872,0.69929,0.69858,0.69923,449300001.0
2005-01-14 14:35:00,0.69922,0.69963,0.69905,0.69938,534700003.0
2005-01-14 14:40:00,0.69978,0.69979,0.69907,0.6997,527000002.0
2005-01-14 14:45:00,0.69937,0.69941,0.69899,0.69908,446999997.0
2005-01-14 14:50:00,0.69936,0.69938,0.69893,0.69938,485599997.0
2005-01-14 14:55:00,0.69932,0.69963,0.69905,0.69938,382100000.0
2005-01-14 15:00:00,0.69927,0.69956,0.69896,0.69925,451399998.0
2005-01-14 15:05:00,0.69934,0.69957,0.69867,0.69901,577699998.0
2005-01-14 15:10:00,0.69877,0.69884,0.69819,0.69839,421699996.0
2005-01-14 15:15:00,0.69828,0.69874,0.69814,0.69859,480799999.0
2005-01-14 15:20:00,0.69874,0.69924,0.69827,0.69924,447400001.0
2005-01-14 15:25:00,0.69927,0.6994,0.69891,0.69904,596800000.0
2005-01-14 15:30:00,0.69935,0.69985,0.69915,0.69971,521399997.0
2005-01-14 15:35:00,0.69996,0.70039,0.69949,0.69989,457600004.0
2005-01-14 15:40:00,0.69988,0.70005,0.69948,0.69948,410800001.0
2005-01-14 15:45:00,0.6993,0.69934,0.69883,0.69895,427000002.0
2005-01-14 15:50:00,0.69923,0.69953,0.69867,0.69925,545499997.0
2005-01-14 15:55:00,0.69905,0.69915,0.69785,0.69883,505899999.0
2005-01-14 16:00:00,0.6988,0.69929,0.69851,0.6988,602499998.0
2005-01-14 16:05:00,0.69879,0.69897,0.69826,0.6987,659899994.0
2005-01-14 16:10:00,0.69867,0.69934,0.69859,0.6991,400600001.0
2005-01-14 16:15:00,0.69904,0.70061,0.69866,0.69963,511499997.0
2005-01-14 16:20:00,0.69933,0.70007,0.69914,0.69936,485300004.0
2005-01-14 16:25:00,0.69945,0.6996,0.6987,0.69889,453599997.0
2005-01-14 16:30:00,0.69908,0.69955,0.69877,0.6991,633199996.0
2005-01-14 16:35:00,0.69902,0.69935,0.69812,0.69935,475400001.0
2005-01-14 16:40:00,0.6993,0.6997,0.69894,0.69922,394200001.0
2005-01-14 16:45:00,0.69957,0.69986,0.69937,0.69986,465499998.0
2005-01-14 16:50:00,0.69995,0.70014,0.69956,0.6999,594600001.0
2005-01-14 16:55:00,0.69978,0.70013,0.69962,0.69968,569800004.0
2005-01-14 17:00:00,0.69961,0.69969,0.69893,0.69945,563900003.0
2005-01-14 17:05:00,0.69969,0.70008,0.69958,0.6999,518699996.0
2005-01-14 17:10:00,0.69985,0.70092,0.69985,0.70033,447400000.0
2005-01-14 17:15:00,0.70041,0.70052,0.70019,0.70022,374299995.0
2005-01-14 17:20:00,0.70037,0.70061,0.70011,0.7004,343699999.0
2005-01-14 17:25:00,0.70028,0.70071,0.7001,0.70058,519599999.0
2005-01-14 17:30:00,0.7003,0.70058,0.7,0.70019,487400001.0
2005-01-14 17:35:00,0.70032,0.70043,0.69992,0.70039,522299999.0
2005-01-14 17:40:00,0.7001,0.70054,0.69991,0.70017,484299999.0
2005-01-14 17:45:00,0.70013,0.70017,0.69947,0.6997,415900002.0
2005-01-14 17:50:00,0.6996,0.69998,0.69949,0.69986,444699996.0
2005-01-14 17:55:00,0.69992,0.70002,0.6993,0.69972,605499997.0
2005-01-14 18:00:00,0.69962,0.69976,0.69904,0.69946,869600002.0
2005-01-14 18:05:00,0.6994,0.69973,0.69914,0.69944,1056999998.0
2005-01-14 18:10:00,0.69937,0.69975,0.69907,0.69917,367900001.0
2005-01-14 18:15:00,0.69905,0.69984,0.69893,0.6994,1221999994.0
2005-01-14 18:20:00,0.69933,0.69947,0.69839,0.69857,951200000.0
2005-01-14 18:25:00,0.69846,0.69854,0.69803,0.69807,1002299999.0
2005-01-14 18:30:00,0.69785,0.69789,0.69706,0.6976,674699998.0
2005-01-14 18:35:00,0.69758,0.69773,0.69724,0.69773,836499998.0
2005-01-14 18:40:00,0.698,0.69844,0.69759,0.69796,1429500006.0
2005-01-14 18:45:00,0.69786,0.69786,0.69743,0.69757,1089999994.0
2005-01-14 18:50:00,0.6976,0.6977,0.6973,0.69767,519200000.0
2005-01-14 18:55:00,0.69775,0.69778,0.69713,0.69733,531799996.0
2005-01-14 19:00:00,0.69726,0.69869,0.69717,0.69752,622299997.0
2005-01-14 19:05:00,0.69729,0.69748,0.69661,0.69675,855599998.0
2005-01-14 19:10:00,0.6968,0.69738,0.69672,0.69693,444799997.0
2005-01-14 19:15:00,0.69689,0.69728,0.69666,0.69691,521000003.0
2005-01-14 19:20:00,0.69697,0.6971,0.69657,0.6969,462399996.0
2005-01-14 19:25:00,0.69714,0.69744,0.69677,0.69728,519800001.0
2005-01-14 19:30:00,0.69728,0.69829,0.69708,0.69785,507200002.0
2005-01-14 19:35:00,0.69786,0.69822,0.69771,0.69802,690499999.0
2005-01-14 19:40:00,0.69807,0.6982,0.69781,0.69809,524400002.0
2005-01-14 19:45:00,0.69816,0.69829,0.69783,0.69828,475800005.0
2005-01-14 19:50:00,0.69802,0.69826,0.69748,0.69748,677599996.0
2005-01-14 19:55:00,0.69752,0.69782,0.69615,0.69746,988399997.0
2005-01-14 20:00:00,0.69721,0.69733,0.69631,0.69714,729300003.0
2005-01-14 20:05:00,0.69715,0.69743,0.69672,0.69743,850599992.0
2005-01-14 20:10:00,0.6974,0.69779,0.69718,0.69757,500700000.0
2005-01-14 20:15:00,0.69763,0.69842,0.69747,0.69782,859000001.0
2005-01-14 20:20:00,0.69788,0.69835,0.69763,0.69818,581900000.0
2005-01-14 20:25:00,0.69813,0.69864,0.69768,0.69809,595599998.0
2005-01-14 20:30:00,0.69778,0.69847,0.69766,0.69808,873399998.0
2005-01-14 20:35:00,0.69793,0.69841,0.69767,0.69795,695499994.0
2005-01-14 20:40:00,0.69795,0.69827,0.69781,0.698,574499999.0
2005-01-14 20:45:00,0.69818,0.69824,0.6977,0.6977,389900001.0
2005-01-14 20:50:00,0.69768,0.69812,0.69698,0.69747,816200004.0
2005-01-14 20:55:00,0.69759,0.69843,0.69719,0.69839,746199997.0
2005-01-14 21:00:00,0.69817,0.69835,0.69743,0.69778,652799997.0
2005-01-14 21:05:00,0.69782,0.6979,0.69751,0.6979,722199996.0
2005-01-14 21:10:00,0.69788,0.6982,0.69754,0.69802,546000002.0
2005-01-14 21:15:00,0.69841,0.69841,0.69747,0.69804,802200000.0
2005-01-14 21:20:00,0.69821,0.6984,0.69796,0.69796,695000004.0
2005-01-14 21:25:00,0.69803,0.69833,0.69787,0.6982,512099995.0
2005-01-14 21:30:00,0.69805,0.69828,0.69795,0.69798,581199996.0
2005-01-14 21:35:00,0.69796,0.69834,0.69752,0.69834,644999996.0
2005-01-14 21:40:00,0.69834,0.69843,0.69767,0.69807,543600001.0
2005-01-14 21:45:00,0.69829,0.69878,0.69804,0.69804,395199998.0
2005-01-14 21:50:00,0.69824,0.6985,0.69799,0.69845,421299998.0
2005-01-14 21:55:00,0.69841,0.69847,0.69804,0.69804,492499999.0
2005-01-14 22:00:00,0.69826,0.69864,0.69816,0.6985,442999999.0
2005-01-14 22:05:00,0.69856,0.69909,0.69831,0.69874,474499997.0
2005-01-14 22:10:00,0.69865,0.6992,0.69858,0.69913,488500001.0
2005-01-14 22:15:00,0.69925,0.69947,0.69857,0.69904,533199997.0
2005-01-14 22:20:00,0.69898,0.69935,0.69892,0.69931,505399999.0
2005-01-14 22:25:00,0.6992,0.69931,0.69884,0.69921,364000001.0
2005-01-14 22:30:00,0.69899,0.69923,0.69876,0.69897,540400000.0
2005-01-14 22:35:00,0.69925,0.69925,0.69878,0.69918,452299997.0
2005-01-14 22:40:00,0.69896,0.6992,0.69861,0.69878,557600000.0
2005-01-14 22:45:00,0.69908,0.69921,0.69871,0.69888,592900001.0
2005-01-14 22:50:00,0.69906,0.69916,0.69857,0.69883,600900002.0
2005-01-14 22:55:00,0.6988,0.69913,0.69876,0.69879,564999999.0
2005-01-14 23:00:00,0.69895,0.69928,0.69875,0.69875,280499999.0
2005-01-14 23:05:00,0.69881,0.69925,0.69881,0.69911,421600000.0
2005-01-14 23:10:00,0.69918,0.6993,0.69891,0.69915,338199999.0
2005-01-14 23:15:00,0.6992,0.69925,0.69898,0.69912,359500001.0
2005-01-14 23:20:00,0.69913,0.69935,0.69895,0.69935,371799999.0
2005-01-14 23:25:00,0.69933,0.69935,0.69914,0.6993,446800003.0
2005-01-14 23:30:00,0.69925,0.69945,0.69925,0.6993,381899999.0
2005-01-14 23:35:00,0.69935,0.69945,0.69903,0.69928,323399998.0
2005-01-14 23:40:00,0.69924,0.69955,0.69894,0.6995,264299999.0
2005-01-14 23:45:00,0.6996,0.69998,0.69945,0.69998,373499998.0
2005-01-14 23:50:00,0.69996,0.69996,0.69892,0.69928,425799996.0
2005-01-14 23:55:00,0.69935,0.69935,0.69884,0.699,497299996.0
2005-01-17 00:00:00,0.6992,0.6992,0.6991,0.6991,136200002.0
2005-01-17 00:05:00,0.699,0.6991,0.6989,0.699,340500005.0
2005-01-17 00:10:00,0.6991,0.6991,0.6989,0.699,204300003.0
2005-01-17 00:15:00,0.6991,0.6992,0.6989,0.699,340500005.0
2005-01-17 00:20:00,0.6989,0.699,0.6981,0.6981,340500005.0
2005-01-17 00:25:00,0.6981,0.6986,0.6981,0.6985,340500005.0
2005-01-17 00:30:00,0.6983,0.6991,0.6983,0.6988,340500005.0
2005-01-17 00:35:00,0.6989,0.6989,0.6985,0.6987,272400004.0
2005-01-17 00:40:00,0.6986,0.6988,0.6985,0.6986,340500005.0
2005-01-17 00:45:00,0.6988,0.6988,0.6985,0.6986,272400004.0
2005-01-17 00:50:00,0.6985,0.6988,0.6985,0.6987,340500005.0
2005-01-17 00:55:00,0.6987,0.6988,0.6983,0.6984,340500005.0
2005-01-17 01:00:00,0.6984,0.6992,0.6979,0.6986,272400004.0
2005-01-17 01:05:00,0.698,0.6989,0.6978,0.6979,340500005.0
2005-01-17 01:10:00,0.6979,0.6988,0.6979,0.6988,340500005.0
2005-01-17 01:15:00,0.6983,0.6988,0.6981,0.6988,340500005.0
2005-01-17 01:20:00,0.6985,0.699,0.6978,0.6983,340500005.0
2005-01-17 01:25:00,0.6981,0.6986,0.6979,0.6985,340500005.0
2005-01-17 01:30:00,0.6983,0.6987,0.698,0.6981,340500005.0
2005-01-17 01:35:00,0.6981,0.6983,0.6979,0.6981,340500005.0
2005-01-17 01:40:00,0.6982,0.6982,0.6976,0.6977,340500005.0
2005-01-17 01:45:00,0.6976,0.6981,0.6976,0.6978,340500005.0
2005-01-17 01:50:00,0.6977,0.698,0.6976,0.6977,340500005.0
2005-01-17 01:55:00,0.6977,0.6981,0.6976,0.6978,272400004.0
2005-01-17 02:00:00,0.6983,0.69839,0.69737,0.69737,483899998.0
2005-01-17 02:05:00,0.69764,0.69821,0.69744,0.69813,434199997.0
2005-01-17 02:10:00,0.69815,0.69824,0.69776,0.69817,623800003.0
2005-01-17 02:15:00,0.69817,0.69845,0.69776,0.6978,414900000.0
2005-01-17 02:20:00,0.69811,0.69833,0.69745,0.69776,487499999.0
2005-01-17 02:25:00,0.69781,0.69819,0.69757,0.69772,500400002.0
2005-01-17 02:30:00,0.69796,0.69813,0.69753,0.69763,461599998.0
2005-01-17 02:35:00,0.69766,0.69793,0.69745,0.69775,443000000.0
2005-01-17 02:40:00,0.69763,0.6978,0.69722,0.6974,402700003.0
2005-01-17 02:45:00,0.69737,0.69758,0.69724,0.69732,413800000.0
2005-01-17 02:50:00,0.69725,0.69759,0.69711,0.69741,429900003.0
2005-01-17 02:55:00,0.69758,0.69781,0.69721,0.69746,494400001.0
2005-01-17 03:00:00,0.69728,0.69848,0.69714,0.69812,402500002.0
2005-01-17 03:05:00,0.69786,0.69816,0.69761,0.69793,536299996.0
2005-01-17 03:10:00,0.69793,0.69844,0.69785,0.6981,344499998.0
2005-01-17 03:15:00,0.69795,0.69828,0.69772,0.6981,442699999.0
2005-01-17 03:20:00,0.69786,0.69854,0.69786,0.69854,452000003.0
2005-01-17 03:25:00,0.69855,0.69855,0.69793,0.69845,434600001.0
2005-01-17 03:30:00,0.69876,0.69895,0.69811,0.69845,496299997.0
2005-01-17 03:35:00,0.69853,0.69861,0.69807,0.69858,414200001.0
2005-01-17 03:40:00,0.69856,0.69871,0.69827,0.69847,463899996.0
2005-01-17 03:45:00,0.69843,0.69863,0.69808,0.69857,464300005.0
2005-01-17 03:50:00,0.6988,0.6988,0.6982,0.69868,500699995.0
2005-01-17 03:55:00,0.69834,0.69865,0.69825,0.69851,473000001.0
2005-01-17 04:00:00,0.69857,0.69875,0.69835,0.69862,509300004.0
2005-01-17 04:05:00,0.69847,0.69873,0.69827,0.69861,565900001.0
2005-01-17 04:10:00,0.69842,0.69869,0.69834,0.69848,500199999.0
2005-01-17 04:15:00,0.69847,0.69891,0.69833,0.69891,435500002.0
2005-01-17 04:20:00,0.6988,0.69894,0.69848,0.69865,428800003.0
2005-01-17 04:25:00,0.69876,0.69927,0.6986,0.69905,553599994.0
2005-01-17 04:30:00,0.69901,0.69926,0.69856,0.69877,412000000.0
2005-01-17 04:35:00,0.69863,0.69919,0.69851,0.69919,379400001.0
2005-01-17 04:40:00,0.69903,0.69926,0.6988,0.699,444199998.0
2005-01-17 04:45:00,0.69917,0.69928,0.69875,0.69883,586100000.0
2005-01-17 04:50:00,0.69886,0.69908,0.69845,0.69885,413200000.0
2005-01-17 04:55:00,0.69895,0.69904,0.69844,0.69879,412199996.0
2005-01-17 05:00:00,0.69866,0.6992,0.69865,0.69877,439700005.0
2005-01-17 05:05:00,0.69898,0.69917,0.69878,0.69906,441200003.0
2005-01-17 05:10:00,0.69905,0.69919,0.69869,0.69905,419599999.0
2005-01-17 05:15:00,0.69901,0.69922,0.69875,0.69914,519800000.0
2005-01-17 05:20:00,0.69896,0.69957,0.69872,0.69905,405100000.0
2005-01-17 05:25:00,0.69904,0.69959,0.69902,0.69958,489999998.0
2005-01-17 05:30:00,0.69962,0.69977,0.6994,0.6996,399499996.0
2005-01-17 05:35:00,0.69965,0.6997,0.69941,0.69958,475899998.0
2005-01-17 05:40:00,0.6997,0.69975,0.69891,0.69974,495199999.0
2005-01-17 05:45:00,0.69967,0.69975,0.69935,0.69975,387200002.0
2005-01-17 05:50:00,0.69981,0.69989,0.69914,0.69952,399699998.0
2005-01-17 05:55:00,0.69935,0.69966,0.69921,0.69938,562899998.0
2005-01-17 06:00:00,0.6994,0.69965,0.69923,0.69945,468699999.0
2005-01-17 06:05:00,0.69948,0.69981,0.69946,0.69981,517899994.0
2005-01-17 06:10:00,0.69964,0.70003,0.6992,0.69965,416700000.0
2005-01-17 06:15:00,0.69966,0.69991,0.69929,0.69983,498199996.0
2005-01-17 06:20:00,0.69975,0.70001,0.69961,0.69983,406400000.0
2005-01-17 06:25:00,0.69972,0.70028,0.69972,0.70009,502899999.0
2005-01-17 06:30:00,0.69994,0.70032,0.69986,0.70002,487299999.0
2005-01-17 06:35:00,0.70009,0.70021,0.69965,0.69979,462900000.0
2005-01-17 06:40:00,0.69956,0.69978,0.69925,0.69967,530700002.0
2005-01-17 06:45:00,0.69973,0.69975,0.69929,0.69963,640499997.0
2005-01-17 06:50:00,0.69951,0.69956,0.69858,0.69897,549599998.0
2005-01-17 06:55:00,0.69925,0.69953,0.69895,0.69922,547299996.0
2005-01-17 07:00:00,0.6991,0.69932,0.69858,0.69871,505899999.0
2005-01-17 07:05:00,0.6989,0.69906,0.69788,0.69883,435200000.0
2005-01-17 07:10:00,0.69872,0.69945,0.69844,0.6992,406399996.0
2005-01-17 07:15:00,0.69884,0.69924,0.69884,0.69903,386000001.0
2005-01-17 07:20:00,0.69925,0.69935,0.69865,0.699,287399998.0
2005-01-17 07:25:00,0.69917,0.6995,0.69894,0.69942,530600000.0
2005-01-17 07:30:00,0.69917,0.69974,0.69897,0.69942,489200000.0
2005-01-17 07:35:00,0.69931,0.69952,0.699,0.6994,421400000.0
2005-01-17 07:40:00,0.69939,0.69964,0.69899,0.69939,476599997.0
2005-01-17 07:45:00,0.69948,0.69963,0.69911,0.69944,458899993.0
2005-01-17 07:50:00,0.69934,0.70004,0.69925,0.6999,613799999.0
2005-01-17 07:55:00,0.6997,0.69999,0.69955,0.69998,426700002.0
2005-01-17 08:00:00,0.69986,0.70023,0.69956,0.69985,395300000.0
2005-01-17 08:05:00,0.69995,0.69998,0.69923,0.6995,575400003.0
2005-01-17 08:10:00,0.699,0.69982,0.69881,0.69939,319299998.0
2005-01-17 08:15:00,0.69921,0.69992,0.69921,0.6994,452599999.0
2005-01-17 08:20:00,0.69962,0.69982,0.69914,0.6997,430099998.0
2005-01-17 08:25:00,0.69973,0.69988,0.69934,0.69945,588100003.0
2005-01-17 08:30:00,0.69938,0.69987,0.6993,0.69987,458999998.0
2005-01-17 08:35:00,0.69975,0.69994,0.69949,0.69968,356600000.0
2005-01-17 08:40:00,0.69956,0.69996,0.69942,0.69964,389500001.0
2005-01-17 08:45:00,0.69981,0.70007,0.69955,0.7,363599999.0
2005-01-17 08:50:00,0.69983,0.70026,0.69983,0.69993,398400001.0
2005-01-17 08:55:00,0.70028,0.70028,0.69963,0.69989,472299998.0
2005-01-17 09:00:00,0.69984,0.7001,0.69895,0.69916,446900000.0
2005-01-17 09:05:00,0.69952,0.69995,0.69912,0.69988,505899999.0
2005-01-17 09:10:00,0.69986,0.70015,0.69925,0.69975,360000001.0
2005-01-17 09:15:00,0.69924,0.70028,0.69924,0.70013,476499993.0
2005-01-17 09:20:00,0.69978,0.70031,0.69977,0.70012,424800005.0
2005-01-17 09:25:00,0.69971,0.70044,0.69951,0.70001,416900003.0
2005-01-17 09:30:00,0.70039,0.70053,0.69993,0.70031,511100003.0
2005-01-17 09:35:00,0.70039,0.70042,0.70001,0.70022,372199997.0
2005-01-17 09:40:00,0.70018,0.70055,0.70018,0.70029,454999996.0
2005-01-17 09:45:00,0.7004,0.70055,0.70013,0.70028,392499998.0
2005-01-17 09:50:00,0.70017,0.70034,0.69997,0.70034,283499998.0
2005-01-17 09:55:00,0.70042,0.70061,0.69989,0.7006,449299997.0
2005-01-17 10:00:00,0.70036,0.70045,0.69979,0.6998,362499997.0
2005-01-17 10:05:00,0.69986,0.70048,0.69986,0.70025,488299996.0
2005-01-17 10:10:00,0.70052,0.70057,0.69991,0.69993,497599998.0
2005-01-17 10:15:00,0.70013,0.70021,0.69994,0.70006,589499999.0
2005-01-17 10:20:00,0.70004,0.70027,0.6999,0.70002,394700000.0
2005-01-17 10:25:00,0.70003,0.70037,0.69983,0.69983,397600000.0
2005-01-17 10:30:00,0.69987,0.70018,0.69965,0.69982,385600001.0
2005-01-17 10:35:00,0.69991,0.69991,0.69945,0.69969,444300002.0
2005-01-17 10:40:00,0.69983,0.69983,0.69934,0.69942,448300005.0
2005-01-17 10:45:00,0.69933,0.70001,0.69919,0.69965,532000003.0
2005-01-17 10:50:00,0.69945,0.69971,0.69914,0.69945,445999995.0
2005-01-17 10:55:00,0.69953,0.69967,0.69912,0.69952,409600000.0
2005-01-17 11:00:00,0.69935,0.69993,0.69909,0.69988,482899998.0
2005-01-17 11:05:00,0.69983,0.70018,0.69972,0.69995,552499999.0
2005-01-17 11:10:00,0.69988,0.7003,0.69985,0.70018,578400000.0
2005-01-17 11:15:00,0.69999,0.70047,0.69985,0.70019,622700002.0
2005-01-17 11:20:00,0.70008,0.7006,0.69995,0.70025,479000000.0
2005-01-17 11:25:00,0.70002,0.70024,0.69974,0.69999,439699998.0
2005-01-17 11:30:00,0.69975,0.69993,0.69902,0.69909,552199996.0
2005-01-17 11:35:00,0.69929,0.69939,0.69891,0.69904,379899999.0
2005-01-17 11:40:00,0.69898,0.69975,0.69898,0.69973,481699997.0
2005-01-17 11:45:00,0.69949,0.69977,0.69921,0.69934,410800002.0
2005-01-17 11:50:00,0.69931,0.69979,0.69922,0.6997,401800002.0
2005-01-17 11:55:00,0.69956,0.69975,0.69913,0.69958,433200000.0
2005-01-17 12:00:00,0.6992,0.69947,0.69885,0.6991,501199997.0
2005-01-17 12:05:00,0.69906,0.69934,0.69888,0.6992,551199997.0
2005-01-17 12:10:00,0.69924,0.69961,0.699,0.69922,425900002.0
2005-01-17 12:15:00,0.69915,0.69943,0.69889,0.69905,418999998.0
2005-01-17 12:20:00,0.69913,0.69934,0.69887,0.6991,538699998.0
2005-01-17 12:25:00,0.69913,0.69943,0.69894,0.69934,490799995.0
2005-01-17 12:30:00,0.69898,0.69956,0.6989,0.69895,578200000.0
2005-01-17 12:35:00,0.69927,0.69942,0.6989,0.69922,411200004.0
2005-01-17 12:40:00,0.69905,0.69936,0.69888,0.69925,467600002.0
2005-01-17 12:45:00,0.69921,0.69928,0.6989,0.6989,267899998.0
2005-01-17 12:50:00,0.69881,0.69927,0.69868,0.69913,617399997.0
2005-01-17 12:55:00,0.69928,0.69941,0.69905,0.69908,341699999.0
2005-01-17 13:00:00,0.69947,0.69964,0.69881,0.69895,450399999.0
2005-01-17 13:05:00,0.69867,0.69892,0.69823,0.69846,491600004.0
2005-01-17 13:10:00,0.69863,0.69905,0.6986,0.69892,408799998.0
2005-01-17 13:15:00,0.69893,0.6994,0.69888,0.69891,468200001.0
2005-01-17 13:20:00,0.69874,0.699,0.69874,0.69878,475099999.0
2005-01-17 13:25:00,0.69874,0.69908,0.69864,0.69886,465499999.0
2005-01-17 13:30:00,0.699,0.69907,0.69858,0.69858,396599996.0
2005-01-17 13:35:00,0.69909,0.69921,0.6984,0.69841,456000002.0
2005-01-17 13:40:00,0.69855,0.69874,0.69826,0.69861,509400003.0
2005-01-17 13:45:00,0.69867,0.69876,0.69834,0.69859,418899998.0
2005-01-17 13:50:00,0.69863,0.69871,0.69774,0.69809,428499998.0
2005-01-17 13:55:00,0.69796,0.69885,0.6977,0.69818,443800000.0
2005-01-17 14:00:00,0.69824,0.69901,0.69819,0.69901,429399998.0
2005-01-17 14:05:00,0.69875,0.6988,0.69826,0.69841,543700001.0
2005-01-17 14:10:00,0.69852,0.69884,0.6983,0.69858,386600000.0
2005-01-17 14:15:00,0.69868,0.69914,0.69847,0.69863,514000000.0
2005-01-17 14:20:00,0.69878,0.69895,0.69847,0.69859,322400001.0
2005-01-17 14:25:00,0.69856,0.69915,0.6985,0.6989,377000000.0
2005-01-17 14:30:00,0.69889,0.69908,0.69826,0.69831,496399999.0
2005-01-17 14:35:00,0.6985,0.69873,0.69836,0.69853,397299997.0
2005-01-17 14:40:00,0.6983,0.69919,0.69797,0.69838,345200004.0
2005-01-17 14:45:00,0.69837,0.69882,0.69831,0.69854,489099999.0
2005-01-17 14:50:00,0.69879,0.69911,0.69854,0.69877,365099999.0
2005-01-17 14:55:00,0.69882,0.69918,0.69869,0.69884,456000000.0
2005-01-17 15:00:00,0.69876,0.69893,0.69848,0.69875,449900002.0
2005-01-17 15:05:00,0.69868,0.69892,0.69825,0.69825,551699998.0
2005-01-17 15:10:00,0.6983,0.69855,0.69817,0.69855,398100000.0
2005-01-17 15:15:00,0.69827,0.69847,0.69727,0.69756,496099995.0
2005-01-17 15:20:00,0.69734,0.6975,0.69656,0.6975,506800001.0
2005-01-17 15:25:00,0.69748,0.69764,0.6972,0.69764,502500003.0
2005-01-17 15:30:00,0.69754,0.69772,0.69727,0.69772,441200001.0
2005-01-17 15:35:00,0.6976,0.69829,0.69741,0.69781,441499998.0
2005-01-17 15:40:00,0.69766,0.69836,0.69735,0.69836,368200000.0
2005-01-17 15:45:00,0.69794,0.69825,0.69748,0.69818,479599997.0
2005-01-17 15:50:00,0.69829,0.69869,0.69796,0.69838,529199996.0
2005-01-17 15:55:00,0.69831,0.69902,0.698,0.69902,456899997.0
2005-01-17 16:00:00,0.69866,0.69926,0.69864,0.69879,481700001.0
2005-01-17 16:05:00,0.69891,0.69907,0.69867,0.69867,464600000.0
2005-01-17 16:10:00,0.69858,0.69895,0.69822,0.6985,379199996.0
2005-01-17 16:15:00,0.69831,0.69858,0.69777,0.69823,593299998.0
2005-01-17 16:20:00,0.69811,0.69833,0.69796,0.69817,497200001.0
2005-01-17 16:25:00,0.69807,0.69835,0.69724,0.69747,395200000.0
2005-01-17 16:30:00,0.69742,0.69749,0.69659,0.69696,507700003.0
2005-01-17 16:35:00,0.69672,0.6971,0.69658,0.69679,395499997.0
2005-01-17 16:40:00,0.69669,0.69719,0.69651,0.69651,352200002.0
2005-01-17 16:45:00,0.69652,0.69681,0.69614,0.69648,567900001.0
2005-01-17 16:50:00,0.69637,0.69695,0.69637,0.69672,498500001.0
2005-01-17 16:55:00,0.69688,0.69706,0.69643,0.69643,403599999.0
2005-01-17 17:00:00,0.69667,0.69667,0.69595,0.6964,463299996.0
2005-01-17 17:05:00,0.69639,0.69676,0.69626,0.69667,456600000.0
2005-01-17 17:10:00,0.6964,0.69669,0.69612,0.69649,584399997.0
2005-01-17 17:15:00,0.69658,0.69662,0.69594,0.69645,616400003.0
2005-01-17 17:20:00,0.69621,0.69673,0.69595,0.69673,365600001.0
2005-01-17 17:25:00,0.69662,0.6967,0.69623,0.69633,426799996.0
2005-01-17 17:30:00,0.69638,0.69658,0.69622,0.69635,455100005.0
2005-01-17 17:35:00,0.69645,0.69698,0.69629,0.69698,401899998.0
2005-01-17 17:40:00,0.69687,0.69713,0.6966,0.69709,405099999.0
2005-01-17 17:45:00,0.6969,0.69729,0.69653,0.69683,509600002.0
2005-01-17 17:50:00,0.69667,0.69707,0.6966,0.69678,316299998.0
2005-01-17 17:55:00,0.69688,0.69739,0.69658,0.69739,471800002.0
2005-01-17 18:00:00,0.69699,0.69745,0.69674,0.69712,689000001.0
2005-01-17 18:05:00,0.69754,0.69754,0.69687,0.69704,1007499996.0
2005-01-17 18:10:00,0.69691,0.69724,0.69664,0.69684,529899995.0
2005-01-17 18:15:00,0.69683,0.69705,0.6964,0.6964,1109299995.0
2005-01-17 18:20:00,0.69634,0.6966,0.69597,0.69613,1062200003.0
2005-01-17 18:25:00,0.69622,0.69633,0.69579,0.69602,1114700001.0
2005-01-17 18:30:00,0.69601,0.69613,0.69577,0.69582,864200000.0
2005-01-17 18:35:00,0.69602,0.69639,0.69564,0.6963,948599995.0
2005-01-17 18:40:00,0.69638,0.69652,0.69563,0.69591,1480299997.0
2005-01-17 18:45:00,0.69588,0.6966,0.69588,0.69643,1161799989.0
2005-01-17 18:50:00,0.69613,0.69709,0.69603,0.69668,406099997.0
2005-01-17 18:55:00,0.69715,0.69721,0.69609,0.69679,648999997.0
2005-01-17 19:00:00,0.69685,0.69686,0.69608,0.69637,701999992.0
2005-01-17 19:05:00,0.69641,0.69712,0.69616,0.69658,928299998.0
2005-01-17 19:10:00,0.69666,0.69695,0.6962,0.69667,488599997.0
2005-01-17 19:15:00,0.69671,0.69671,0.69603,0.69652,416199998.0
2005-01-17 19:20:00,0.69652,0.69689,0.69594,0.69626,442299994.0
2005-01-17 19:25:00,0.69641,0.69662,0.69584,0.69618,552400003.0
2005-01-17 19:30:00,0.69625,0.69635,0.69586,0.6963,415799997.0
2005-01-17 19:35:00,0.69622,0.69636,0.69575,0.69625,744399999.0
2005-01-17 19:40:00,0.69615,0.69636,0.69582,0.69626,387900002.0
2005-01-17 19:45:00,0.69634,0.69641,0.696,0.6963,455199995.0
2005-01-17 19:50:00,0.69611,0.69642,0.6961,0.69642,807999993.0
2005-01-17 19:55:00,0.69635,0.69653,0.69588,0.69648,878000004.0
2005-01-17 20:00:00,0.69669,0.69697,0.69629,0.69658,601200000.0
2005-01-17 20:05:00,0.69659,0.69693,0.69649,0.69656,826900000.0
2005-01-17 20:10:00,0.69661,0.69669,0.69617,0.69657,596400002.0
2005-01-17 20:15:00,0.69646,0.69663,0.69638,0.69638,940899997.0
2005-01-17 20:20:00,0.69663,0.69663,0.69595,0.69614,504500000.0
2005-01-17 20:25:00,0.69623,0.69646,0.69599,0.69599,669600001.0
2005-01-17 20:30:00,0.69619,0.69661,0.69609,0.6966,876499995.0
2005-01-17 20:35:00,0.69658,0.6967,0.69616,0.69623,799399994.0
2005-01-17 20:40:00,0.69608,0.69652,0.69607,0.69652,684999996.0
2005-01-17 20:45:00,0.69642,0.69645,0.69611,0.69637,466200002.0
2005-01-17 20:50:00,0.69618,0.69638,0.69575,0.69597,743100002.0
2005-01-17 20:55:00,0.69577,0.69613,0.69569,0.69596,938700001.0
2005-01-17 21:00:00,0.69616,0.69616,0.69583,0.69595,625100000.0
2005-01-17 21:05:00,0.69609,0.69609,0.69525,0.69551,584499999.0
2005-01-17 21:10:00,0.69543,0.69571,0.69529,0.69535,480200001.0
2005-01-17 21:15:00,0.69535,0.69558,0.69519,0.6955,748799995.0
2005-01-17 21:20:00,0.6955,0.69564,0.69518,0.6952,519600000.0
2005-01-17 21:25:00,0.69521,0.69559,0.69511,0.69537,617500002.0
2005-01-17 21:30:00,0.69557,0.6956,0.6952,0.69538,614900000.0
2005-01-17 21:35:00,0.6954,0.6959,0.69529,0.69567,806500000.0
2005-01-17 21:40:00,0.69573,0.69583,0.69546,0.69549,500899997.0
2005-01-17 21:45:00,0.69578,0.69584,0.69541,0.69546,457699998.0
2005-01-17 21:50:00,0.6958,0.6958,0.69533,0.69554,458299997.0
2005-01-17 21:55:00,0.69564,0.6957,0.69534,0.69565,440499998.0
2005-01-17 22:00:00,0.69571,0.69572,0.69521,0.69564,400299999.0
2005-01-17 22:05:00,0.69566,0.69581,0.69527,0.69564,493299996.0
2005-01-17 22:10:00,0.69564,0.69574,0.69532,0.69535,432700001.0
2005-01-17 22:15:00,0.69534,0.6957,0.6953,0.6954,495500006.0
2005-01-17 22:20:00,0.69544,0.6956,0.69506,0.69551,506400002.0
2005-01-17 22:25:00,0.6952,0.69555,0.6952,0.69546,422899999.0
2005-01-17 22:30:00,0.69555,0.69564,0.69515,0.69564,534300000.0
2005-01-17 22:35:00,0.69563,0.69563,0.695,0.69554,506399995.0
2005-01-17 22:40:00,0.69534,0.6958,0.69527,0.69542,609399999.0
2005-01-17 22:45:00,0.69561,0.69585,0.69521,0.69539,652200001.0
2005-01-17 22:50:00,0.69532,0.69569,0.6952,0.69562,669399997.0
2005-01-17 22:55:00,0.69543,0.69575,0.69518,0.69525,701900001.0
2005-01-17 23:00:00,0.69537,0.69579,0.6953,0.69567,482699995.0
2005-01-17 23:05:00,0.69548,0.69613,0.69548,0.69583,530499998.0
2005-01-17 23:10:00,0.69564,0.69617,0.69557,0.69594,560199995.0
2005-01-17 23:15:00,0.69595,0.69606,0.69548,0.69579,650099999.0
2005-01-17 23:20:00,0.69599,0.69615,0.69566,0.69609,338700000.0
2005-01-17 23:25:00,0.69586,0.69605,0.69538,0.69605,434500001.0
2005-01-17 23:30:00,0.69585,0.69606,0.69548,0.69552,426699998.0
2005-01-17 23:35:00,0.69566,0.6961,0.69553,0.69583,487000000.0
2005-01-17 23:40:00,0.69603,0.69606,0.69546,0.6957,370200000.0
2005-01-17 23:45:00,0.69563,0.69628,0.69553,0.69605,401799999.0
2005-01-17 23:50:00,0.69603,0.69615,0.69542,0.69581,474899998.0
2005-01-17 23:55:00,0.69577,0.69585,0.69522,0.69574,574000000.0
2005-01-18 00:00:00,0.69583,0.69606,0.69521,0.6959,335499998.0
2005-01-18 00:05:00,0.696,0.69605,0.69553,0.69574,295300001.0
2005-01-18 00:10:00,0.69564,0.6959,0.69504,0.69531,595299999.0
2005-01-18 00:15:00,0.69526,0.69558,0.69513,0.69535,406799999.0
2005-01-18 00:20:00,0.69533,0.6959,0.69533,0.6956,432000002.0
2005-01-18 00:25:00,0.6958,0.6958,0.6951,0.69531,524100008.0
2005-01-18 00:30:00,0.6954,0.69575,0.6953,0.69555,377600001.0
2005-01-18 00:35:00,0.69554,0.69555,0.69515,0.6955,564800001.0
2005-01-18 00:40:00,0.69521,0.69522,0.69479,0.69509,444299997.0
2005-01-18 00:45:00,0.69519,0.69531,0.69463,0.69489,416399996.0
2005-01-18 00:50:00,0.69495,0.69495,0.69419,0.69447,589200004.0
2005-01-18 00:55:00,0.69431,0.69501,0.69413,0.69476,502399998.0
2005-01-18 01:00:00,0.69474,0.69474,0.6938,0.6941,447099994.0
2005-01-18 01:05:00,0.69411,0.69424,0.69358,0.69406,415500004.0
2005-01-18 01:10:00,0.69397,0.69443,0.69378,0.69439,470999998.0
2005-01-18 01:15:00,0.69421,0.69447,0.69377,0.69393,480599997.0
2005-01-18 01:20:00,0.69376,0.69414,0.6937,0.6939,420099996.0
2005-01-18 01:25:00,0.69393,0.69439,0.69381,0.69439,486700002.0
2005-01-18 01:30:00,0.69455,0.69536,0.69407,0.69524,481800002.0
2005-01-18 01:35:00,0.69537,0.69558,0.69455,0.6953,425099997.0
2005-01-18 01:40:00,0.6953,0.69536,0.69446,0.69481,418199998.0
2005-01-18 01:45:00,0.69486,0.69505,0.6946,0.69465,439600003.0
2005-01-18 01:50:00,0.69499,0.69502,0.69435,0.6945,389099999.0
2005-01-18 01:55:00,0.69458,0.69468,0.69398,0.69427,385600001.0
2005-01-18 02:00:00,0.69443,0.69445,0.69367,0.6938,484200003.0
2005-01-18 02:05:00,0.69387,0.69387,0.69337,0.69351,608799996.0
2005-01-18 02:10:00,0.69341,0.69367,0.69313,0.69317,477900000.0
2005-01-18 02:15:00,0.69322,0.69359,0.69314,0.69331,339800000.0
2005-01-18 02:20:00,0.6934,0.69351,0.69293,0.69347,523300001.0
2005-01-18 02:25:00,0.69352,0.69369,0.69298,0.69318,366999998.0
2005-01-18 02:30:00,0.69349,0.69395,0.69302,0.69395,428299996.0
2005-01-18 02:35:00,0.69387,0.69387,0.6932,0.69347,493100001.0
2005-01-18 02:40:00,0.69325,0.69361,0.69315,0.69337,404399998.0
2005-01-18 02:45:00,0.6933,0.69355,0.69299,0.69355,510000002.0
2005-01-18 02:50:00,0.69353,0.69364,0.69308,0.69346,551899998.0
2005-01-18 02:55:00,0.69343,0.69353,0.69175,0.69175,353599999.0
2005-01-18 03:00:00,0.6912,0.69229,0.69109,0.69197,575600005.0
2005-01-18 03:05:00,0.69197,0.69217,0.69135,0.69186,639099998.0
2005-01-18 03:10:00,0.69182,0.69192,0.69099,0.69129,546499997.0
2005-01-18 03:15:00,0.69167,0.692,0.6912,0.69163,357499997.0
2005-01-18 03:20:00,0.69168,0.692,0.69069,0.691,543700001.0
2005-01-18 03:25:00,0.69113,0.69133,0.6905,0.69126,475200002.0
2005-01-18 03:30:00,0.69115,0.6916,0.69098,0.69128,403699998.0
2005-01-18 03:35:00,0.69135,0.69171,0.69125,0.6915,486099994.0
2005-01-18 03:40:00,0.69139,0.69145,0.69089,0.69143,525300001.0
2005-01-18 03:45:00,0.69148,0.69155,0.69061,0.69095,540600004.0
2005-01-18 03:50:00,0.69102,0.69155,0.6908,0.69146,504600001.0
2005-01-18 03:55:00,0.69135,0.6916,0.69069,0.69093,497399998.0
2005-01-18 04:00:00,0.69084,0.69121,0.69078,0.6909,522899998.0
2005-01-18 04:05:00,0.69075,0.69133,0.69069,0.69108,440999998.0
2005-01-18 04:10:00,0.6911,0.6916,0.69101,0.69101,365600003.0
2005-01-18 04:15:00,0.69103,0.69121,0.69077,0.69093,446200001.0
2005-01-18 04:20:00,0.69094,0.69112,0.69045,0.69045,571499996.0
2005-01-18 04:25:00,0.69071,0.69114,0.69056,0.69084,389400003.0
2005-01-18 04:30:00,0.69054,0.69168,0.69052,0.6916,548300000.0
2005-01-18 04:35:00,0.6914,0.69185,0.69113,0.69183,414299996.0
2005-01-18 04:40:00,0.69181,0.69219,0.69129,0.69147,355099999.0
2005-01-18 04:45:00,0.69155,0.6917,0.69115,0.6912,532100001.0
2005-01-18 04:50:00,0.69141,0.69156,0.691,0.6914,374000002.0
2005-01-18 04:55:00,0.69138,0.69153,0.69112,0.69134,469499999.0
2005-01-18 05:00:00,0.69131,0.69183,0.69117,0.69166,510200000.0
2005-01-18 05:05:00,0.69184,0.69196,0.69128,0.69144,338300000.0
2005-01-18 05:10:00,0.69184,0.69186,0.69134,0.69172,511800000.0
2005-01-18 05:15:00,0.69144,0.69176,0.69125,0.69172,415999996.0
2005-01-18 05:20:00,0.69168,0.69186,0.69126,0.69145,494100004.0
2005-01-18 05:25:00,0.69165,0.69233,0.69145,0.69233,431299998.0
2005-01-18 05:30:00,0.69213,0.69243,0.69194,0.69223,358399999.0
2005-01-18 05:35:00,0.69216,0.69242,0.69197,0.69217,539199992.0
2005-01-18 05:40:00,0.69225,0.69242,0.6917,0.69198,367800000.0
2005-01-18 05:45:00,0.69173,0.69208,0.69143,0.69172,338399998.0
2005-01-18 05:50:00,0.69222,0.69237,0.69142,0.69186,452799997.0
2005-01-18 05:55:00,0.69187,0.69187,0.6915,0.69168,442300001.0
2005-01-18 06:00:00,0.69174,0.69202,0.69146,0.69167,428400000.0
2005-01-18 06:05:00,0.69198,0.69211,0.69119,0.69166,470700003.0
2005-01-18 06:10:00,0.69174,0.69182,0.6914,0.69162,490900004.0
2005-01-18 06:15:00,0.69152,0.69178,0.69136,0.69173,509200001.0
2005-01-18 06:20:00,0.69178,0.69178,0.69136,0.69162,527200001.0
2005-01-18 06:25:00,0.69164,0.69169,0.69126,0.69149,517800000.0
2005-01-18 06:30:00,0.69162,0.69169,0.69119,0.69143,401699998.0
2005-01-18 06:35:00,0.69162,0.69165,0.6912,0.69149,375999999.0
2005-01-18 06:40:00,0.69128,0.6917,0.69128,0.69157,475900002.0
2005-01-18 06:45:00,0.69145,0.69213,0.69145,0.69213,411599998.0
2005-01-18 06:50:00,0.69212,0.69231,0.69181,0.69189,353900002.0
2005-01-18 06:55:00,0.69191,0.69222,0.69164,0.692,391999999.0
2005-01-18 07:00:00,0.69213,0.69218,0.69167,0.69186,463899996.0
2005-01-18 07:05:00,0.69184,0.69218,0.69166,0.69214,336599998.0
2005-01-18 07:10:00,0.69159,0.69224,0.69159,0.69218,414200002.0
2005-01-18 07:15:00,0.69205,0.69212,0.69151,0.69181,448899998.0
2005-01-18 07:20:00,0.69189,0.69192,0.69152,0.69164,570699998.0
2005-01-18 07:25:00,0.69175,0.69196,0.69151,0.69187,517299999.0
2005-01-18 07:30:00,0.6919,0.69203,0.69151,0.6916,467399999.0
2005-01-18 07:35:00,0.69197,0.69222,0.6917,0.6922,515899998.0
2005-01-18 07:40:00,0.69187,0.6923,0.69187,0.69204,379999999.0
2005-01-18 07:45:00,0.69211,0.6923,0.69194,0.6923,480899998.0
2005-01-18 07:50:00,0.6922,0.69227,0.69171,0.692,525700003.0
2005-01-18 07:55:00,0.69182,0.69234,0.69153,0.69226,376100002.0
2005-01-18 08:00:00,0.69179,0.69248,0.69179,0.6924,476300002.0
2005-01-18 08:05:00,0.69251,0.69261,0.69188,0.6925,530599996.0
2005-01-18 08:10:00,0.69237,0.69261,0.69179,0.69206,413400002.0
2005-01-18 08:15:00,0.69214,0.6924,0.69185,0.69238,478200000.0
2005-01-18 08:20:00,0.69249,0.69255,0.69199,0.69255,449200000.0
2005-01-18 08:25:00,0.69246,0.69249,0.69211,0.69245,440899998.0
2005-01-18 08:30:00,0.69249,0.69306,0.69217,0.6927,468900001.0
2005-01-18 08:35:00,0.69272,0.69292,0.69245,0.69262,386099999.0
2005-01-18 08:40:00,0.69259,0.69272,0.69234,0.69254,458499999.0
2005-01-18 08:45:00,0.69262,0.69273,0.69227,0.69258,407100001.0
2005-01-18 08:50:00,0.69261,0.69271,0.6922,0.69263,522100003.0
2005-01-18 08:55:00,0.69274,0.69295,0.69196,0.69205,435899999.0
2005-01-18 09:00:00,0.69213,0.69239,0.69191,0.69239,403499998.0
2005-01-18 09:05:00,0.69224,0.69224,0.69151,0.69186,385199999.0
2005-01-18 09:10:00,0.69197,0.69238,0.69181,0.69182,468599995.0
2005-01-18 09:15:00,0.69205,0.69225,0.6913,0.69214,556999999.0
2005-01-18 09:20:00,0.69196,0.6922,0.69173,0.6921,380500001.0
2005-01-18 09:25:00,0.69206,0.69206,0.69143,0.6916,477900000.0
2005-01-18 09:30:00,0.69158,0.69199,0.6915,0.69165,390500003.0
2005-01-18 09:35:00,0.69184,0.69215,0.6916,0.69164,580699996.0
2005-01-18 09:40:00,0.6918,0.69185,0.69119,0.69153,436400001.0
2005-01-18 09:45:00,0.69145,0.69149,0.69092,0.69137,455399997.0
2005-01-18 09:50:00,0.69127,0.69149,0.69101,0.69125,395300002.0
2005-01-18 09:55:00,0.69108,0.6913,0.69005,0.69058,453699996.0
2005-01-18 10:00:00,0.6905,0.69089,0.69024,0.69056,529899997.0
2005-01-18 10:05:00,0.69052,0.69134,0.69044,0.69083,381000000.0
2005-01-18 10:10:00,0.69087,0.69145,0.69082,0.69135,476500003.0
2005-01-18 10:15:00,0.69136,0.6915,0.69085,0.69108,501499991.0
2005-01-18 10:20:00,0.69085,0.69101,0.69052,0.69092,440699993.0
2005-01-18 10:25:00,0.69099,0.69123,0.69086,0.6909,431400002.0
2005-01-18 10:30:00,0.69073,0.69087,0.69026,0.6905,423399999.0
2005-01-18 10:35:00,0.69043,0.69155,0.69041,0.69155,476199996.0
2005-01-18 10:40:00,0.69154,0.69157,0.69111,0.69136,404400000.0
2005-01-18 10:45:00,0.69129,0.6918,0.69114,0.69145,672600000.0
2005-01-18 10:50:00,0.69139,0.69203,0.69124,0.69175,497499998.0
2005-01-18 10:55:00,0.69163,0.69211,0.6916,0.69206,406999995.0
2005-01-18 11:00:00,0.69181,0.69222,0.69166,0.69175,554599997.0
2005-01-18 11:05:00,0.69192,0.6924,0.69184,0.69226,414299998.0
2005-01-18 11:10:00,0.69218,0.69253,0.692,0.69224,580099997.0
2005-01-18 11:15:00,0.6923,0.69277,0.69208,0.69235,537100004.0
2005-01-18 11:20:00,0.69226,0.69261,0.69212,0.69228,540299993.0
2005-01-18 11:25:00,0.69217,0.69229,0.69182,0.69198,407499992.0
2005-01-18 11:30:00,0.69217,0.69234,0.69176,0.69195,409000000.0
2005-01-18 11:35:00,0.69207,0.69226,0.6918,0.69214,437699998.0
2005-01-18 11:40:00,0.6924,0.69293,0.69206,0.6928,540200003.0
2005-01-18 11:45:00,0.69292,0.69314,0.69267,0.6929,576899991.0
2005-01-18 11:50:00,0.69273,0.69307,0.69231,0.69243,473900003.0
2005-01-18 11:55:00,0.69283,0.69283,0.69237,0.69275,335399999.0
2005-01-18 12:00:00,0.69294,0.69296,0.69223,0.6926,457899998.0
2005-01-18 12:05:00,0.69263,0.69275,0.69229,0.69275,440799999.0
2005-01-18 12:10:00,0.69255,0.69281,0.69238,0.69278,272900000.0
2005-01-18 12:15:00,0.69256,0.69293,0.69235,0.69293,547600003.0
2005-01-18 12:20:00,0.69292,0.69323,0.69267,0.69296,563699999.0
2005-01-18 12:25:00,0.69319,0.69334,0.69274,0.69325,561300001.0
2005-01-18 12:30:00,0.69315,0.69369,0.6928,0.69352,527000000.0
2005-01-18 12:35:00,0.69356,0.69387,0.69306,0.69354,475699997.0
2005-01-18 12:40:00,0.69341,0.6936,0.69292,0.69358,409699997.0
2005-01-18 12:45:00,0.69352,0.69378,0.69322,0.69358,392400002.0
2005-01-18 12:50:00,0.6934,0.69354,0.69295,0.69332,401999996.0
2005-01-18 12:55:00,0.69302,0.69348,0.69283,0.69299,419799995.0
2005-01-18 13:00:00,0.69294,0.69335,0.69266,0.69295,545600001.0
2005-01-18 13:05:00,0.69318,0.69351,0.69299,0.69334,549799995.0
2005-01-18 13:10:00,0.69337,0.69369,0.69319,0.69359,528099998.0
2005-01-18 13:15:00,0.69354,0.69369,0.69309,0.69342,569900002.0
2005-01-18 13:20:00,0.69346,0.69353,0.69308,0.69316,526299997.0
2005-01-18 13:25:00,0.69328,0.69328,0.69271,0.69297,420999998.0
2005-01-18 13:30:00,0.69284,0.69336,0.69281,0.69315,544299995.0
2005-01-18 13:35:00,0.69314,0.69317,0.69267,0.69291,450599994.0
2005-01-18 13:40:00,0.69301,0.69326,0.6928,0.693,510199999.0
2005-01-18 13:45:00,0.69324,0.69392,0.69303,0.69357,381600002.0
2005-01-18 13:50:00,0.69355,0.69405,0.69343,0.69368,461800002.0
2005-01-18 13:55:00,0.69364,0.69396,0.69351,0.69376,423799997.0
2005-01-18 14:00:00,0.69388,0.69425,0.69361,0.69361,495799999.0
2005-01-18 14:05:00,0.69356,0.69436,0.69326,0.69418,474599997.0
2005-01-18 14:10:00,0.69429,0.69433,0.69336,0.69348,319600000.0
2005-01-18 14:15:00,0.69348,0.69397,0.69335,0.69397,389600001.0
2005-01-18 14:20:00,0.69408,0.69469,0.69369,0.69467,526599997.0
2005-01-18 14:25:00,0.69467,0.69491,0.69429,0.69475,488400001.0
2005-01-18 14:30:00,0.6949,0.6949,0.69383,0.69402,428200001.0
2005-01-18 14:35:00,0.69418,0.69447,0.69394,0.69408,486399996.0
2005-01-18 14:40:00,0.69404,0.69429,0.69381,0.69429,629699999.0
2005-01-18 14:45:00,0.69405,0.69438,0.69391,0.69435,518899998.0
2005-01-18 14:50:00,0.69415,0.6967,0.69384,0.6966,216900000.0
2005-01-18 14:55:00,0.6965,0.6967,0.69402,0.69426,369099999.0
2005-01-18 15:00:00,0.69423,0.69449,0.69404,0.69449,406299998.0
2005-01-18 15:05:00,0.69456,0.69572,0.69424,0.69563,579199998.0
2005-01-18 15:10:00,0.69582,0.69598,0.69542,0.69578,489099997.0
2005-01-18 15:15:00,0.69561,0.69638,0.69544,0.69591,508299999.0
2005-01-18 15:20:00,0.69578,0.69653,0.69563,0.69653,482299996.0
2005-01-18 15:25:00,0.69646,0.69647,0.69587,0.69632,563499996.0
2005-01-18 15:30:00,0.69636,0.69651,0.69586,0.69612,410899999.0
2005-01-18 15:35:00,0.69614,0.69643,0.69597,0.69627,458999999.0
2005-01-18 15:40:00,0.69624,0.69646,0.69589,0.6964,465699999.0
2005-01-18 15:45:00,0.69615,0.69647,0.6959,0.69591,497999998.0
2005-01-18 15:50:00,0.69606,0.69637,0.69596,0.69601,513800003.0
2005-01-18 15:55:00,0.69629,0.69629,0.69537,0.69552,615100001.0
2005-01-18 16:00:00,0.69528,0.69559,0.69458,0.69546,394200000.0
2005-01-18 16:05:00,0.69534,0.6969,0.69528,0.6968,1013300000.0
2005-01-18 16:10:00,0.6966,0.6969,0.6962,0.6964,1284000000.0
2005-01-18 16:15:00,0.6964,0.6967,0.6956,0.6966,1284000000.0
2005-01-18 16:20:00,0.6958,0.6965,0.695,0.6953,1284000000.0
2005-01-18 16:25:00,0.6953,0.6957,0.6948,0.6956,1284000000.0
2005-01-18 16:30:00,0.6956,0.6967,0.6956,0.6963,1284000000.0
2005-01-18 16:35:00,0.6964,0.6967,0.6955,0.6963,1284000000.0
2005-01-18 16:40:00,0.6962,0.6968,0.6962,0.6968,1284000000.0
2005-01-18 16:45:00,0.6969,0.6974,0.6965,0.697,1284000000.0
2005-01-18 16:50:00,0.697,0.6976,0.6967,0.6968,1284000000.0
2005-01-18 16:55:00,0.6969,0.697,0.6966,0.6968,1027200000.0
2005-01-18 17:00:00,0.6967,0.6968,0.6964,0.6967,1284000000.0
2005-01-18 17:05:00,0.6968,0.6968,0.6964,0.6965,1284000000.0
2005-01-18 17:10:00,0.6965,0.6967,0.6963,0.6967,1284000000.0
2005-01-18 17:15:00,0.6966,0.6969,0.6963,0.6968,1284000000.0
2005-01-18 17:20:00,0.6968,0.6968,0.6962,0.6966,1284000000.0
2005-01-18 17:25:00,0.6965,0.6968,0.6965,0.6967,1284000000.0
2005-01-18 17:30:00,0.6968,0.6974,0.6966,0.6971,1284000000.0
2005-01-18 17:35:00,0.6972,0.6972,0.6966,0.697,1284000000.0
2005-01-18 17:40:00,0.697,0.6977,0.6966,0.6976,1284000000.0
2005-01-18 17:45:00,0.6976,0.6988,0.6976,0.6986,1284000000.0
2005-01-18 17:50:00,0.6986,0.6986,0.6977,0.6979,1284000000.0
2005-01-18 17:55:00,0.6978,0.698,0.6976,0.6977,1284000000.0
2005-01-18 18:00:00,0.6976,0.6986,0.6963,0.6967,1284000000.0
2005-01-18 18:05:00,0.6969,0.6974,0.6966,0.6971,1284000000.0
2005-01-18 18:10:00,0.6969,0.6971,0.6968,0.697,1284000000.0
2005-01-18 18:15:00,0.697,0.6975,0.6969,0.6974,1284000000.0
2005-01-18 18:20:00,0.6974,0.6976,0.6971,0.6976,1284000000.0
2005-01-18 18:25:00,0.6975,0.698,0.697,0.6971,1284000000.0
2005-01-18 18:30:00,0.6972,0.6972,0.6966,0.6968,1284000000.0
2005-01-18 18:35:00,0.6968,0.6969,0.6953,0.6959,1284000000.0
2005-01-18 18:40:00,0.6961,0.6964,0.6955,0.6961,1284000000.0
2005-01-18 18:45:00,0.6959,0.697,0.6956,0.6967,1284000000.0
2005-01-18 18:50:00,0.6967,0.697,0.6963,0.6967,1284000000.0
2005-01-18 18:55:00,0.6968,0.6968,0.6964,0.6967,1284000000.0
2005-01-18 19:00:00,0.6966,0.6969,0.6963,0.6969,1284000000.0
2005-01-18 19:05:00,0.6968,0.697,0.6965,0.6967,1284000000.0
2005-01-18 19:10:00,0.6967,0.6971,0.6966,0.6971,1284000000.0
2005-01-18 19:15:00,0.6969,0.6974,0.6967,0.697,1284000000.0
2005-01-18 19:20:00,0.6971,0.6971,0.6967,0.6968,1284000000.0
2005-01-18 19:25:00,0.6969,0.6971,0.6967,0.6971,1284000000.0
2005-01-18 19:30:00,0.6971,0.6971,0.6967,0.6969,1284000000.0
2005-01-18 19:35:00,0.6969,0.6971,0.6967,0.6967,1284000000.0
2005-01-18 19:40:00,0.6967,0.6968,0.6966,0.6967,1027200000.0
2005-01-18 19:45:00,0.6967,0.6969,0.6966,0.6967,1027200000.0
2005-01-18 19:50:00,0.6968,0.6969,0.6967,0.6967,1027200000.0
2005-01-18 19:55:00,0.6968,0.697,0.69562,0.69623,1069599996.0
2005-01-18 20:00:00,0.69624,0.69645,0.69607,0.69625,593199996.0
2005-01-18 20:05:00,0.69633,0.69636,0.69595,0.69607,920000000.0
2005-01-18 20:10:00,0.69606,0.69649,0.69592,0.69649,586999995.0
2005-01-18 20:15:00,0.69594,0.69636,0.69594,0.69612,888600003.0
2005-01-18 20:20:00,0.69608,0.69647,0.69593,0.69636,593299999.0
2005-01-18 20:25:00,0.69656,0.69691,0.69622,0.69655,644899999.0
2005-01-18 20:30:00,0.69674,0.69699,0.69626,0.69662,990500006.0
2005-01-18 20:35:00,0.69657,0.69677,0.69607,0.69663,784600001.0
2005-01-18 20:40:00,0.69665,0.69837,0.6966,0.69823,694200001.0
2005-01-18 20:45:00,0.69828,0.69832,0.69745,0.69775,427399998.0
2005-01-18 20:50:00,0.69775,0.69781,0.69727,0.69742,803999999.0
2005-01-18 20:55:00,0.69742,0.69753,0.69683,0.69704,797499994.0
2005-01-18 21:00:00,0.69684,0.6971,0.69608,0.69653,683999999.0
2005-01-18 21:05:00,0.69658,0.69681,0.69634,0.69665,733199998.0
2005-01-18 21:10:00,0.69646,0.69716,0.69646,0.69716,451000000.0
2005-01-18 21:15:00,0.69682,0.69704,0.69669,0.69704,732000001.0
2005-01-18 21:20:00,0.6969,0.69758,0.69653,0.69709,771999996.0
2005-01-18 21:25:00,0.69685,0.69698,0.69649,0.69649,601200003.0
2005-01-18 21:30:00,0.69649,0.69656,0.6961,0.69618,466299997.0
2005-01-18 21:35:00,0.69619,0.69621,0.69511,0.69523,556599999.0
2005-01-18 21:40:00,0.69531,0.69573,0.6952,0.6952,507400000.0
2005-01-18 21:45:00,0.69559,0.69652,0.69559,0.69642,372599995.0
2005-01-18 21:50:00,0.69627,0.69648,0.69593,0.69626,551300004.0
2005-01-18 21:55:00,0.69618,0.69643,0.69587,0.69633,458999999.0
2005-01-18 22:00:00,0.69632,0.69652,0.69615,0.69636,313099999.0
2005-01-18 22:05:00,0.69619,0.69649,0.69608,0.69642,490699999.0
2005-01-18 22:10:00,0.69636,0.69708,0.69628,0.69672,647100001.0
2005-01-18 22:15:00,0.69672,0.69685,0.6963,0.69666,481600001.0
2005-01-18 22:20:00,0.6966,0.6968,0.69632,0.6968,468999999.0
2005-01-18 22:25:00,0.69665,0.69684,0.6962,0.69641,329899998.0
2005-01-18 22:30:00,0.69637,0.69658,0.69625,0.69648,487399999.0
2005-01-18 22:35:00,0.69649,0.6965,0.69617,0.69623,532600001.0
2005-01-18 22:40:00,0.69633,0.6965,0.69609,0.69614,638299999.0
2005-01-18 22:45:00,0.69641,0.69665,0.69609,0.69644,607699997.0
2005-01-18 22:50:00,0.6964,0.69662,0.69601,0.69646,548099998.0
2005-01-18 22:55:00,0.69632,0.69663,0.69588,0.69606,590599999.0
2005-01-18 23:00:00,0.69576,0.69627,0.69565,0.69594,486599994.0
2005-01-18 23:05:00,0.69593,0.69631,0.69559,0.69597,466900001.0
2005-01-18 23:10:00,0.69593,0.69603,0.69537,0.69563,424899994.0
2005-01-18 23:15:00,0.69557,0.69576,0.69534,0.69571,453200000.0
2005-01-18 23:20:00,0.69587,0.6959,0.69549,0.69582,482900001.0
2005-01-18 23:25:00,0.69571,0.69595,0.69533,0.69569,428700001.0
2005-01-18 23:30:00,0.69557,0.69579,0.69548,0.69562,385900000.0
2005-01-18 23:35:00,0.69556,0.69566,0.69461,0.69468,334099999.0
2005-01-18 23:40:00,0.6957,0.696,0.69468,0.69492,300499995.0
2005-01-18 23:45:00,0.69529,0.69676,0.69529,0.69589,646000001.0
2005-01-18 23:50:00,0.6962,0.6963,0.69531,0.69587,421499999.0
2005-01-18 23:55:00,0.69587,0.69599,0.69549,0.69549,513500005.0
2005-01-19 00:00:00,0.69552,0.69556,0.69492,0.69545,364299998.0
2005-01-19 00:05:00,0.69545,0.69596,0.69527,0.69574,471499997.0
2005-01-19 00:10:00,0.69578,0.6972,0.69578,0.6969,346299996.0
2005-01-19 00:15:00,0.697,0.6977,0.69529,0.69585,313300002.0
2005-01-19 00:20:00,0.69571,0.69639,0.69548,0.69637,519300001.0
2005-01-19 00:25:00,0.69631,0.6964,0.69566,0.69574,479400000.0
2005-01-19 00:30:00,0.69568,0.6974,0.69495,0.6974,382399991.0
2005-01-19 00:35:00,0.6973,0.6974,0.697,0.6973,522999980.0
2005-01-19 00:40:00,0.6972,0.6973,0.697,0.6973,522999980.0
2005-01-19 00:45:00,0.6972,0.6976,0.69555,0.69565,522999980.0
2005-01-19 00:50:00,0.6976,0.6979,0.6974,0.6975,410799996.0
2005-01-19 00:55:00,0.6975,0.6977,0.69555,0.6956,513499995.0
2005-01-19 01:00:00,0.69565,0.69625,0.69555,0.69605,575999992.0
2005-01-19 01:05:00,0.69601,0.69624,0.69586,0.69613,365899999.0
2005-01-19 01:10:00,0.69598,0.6978,0.69592,0.6976,352800001.0
2005-01-19 01:15:00,0.6977,0.6981,0.6974,0.6979,310000000.0
2005-01-19 01:20:00,0.6979,0.6983,0.69611,0.6965,416400000.0
2005-01-19 01:25:00,0.69653,0.69659,0.69607,0.69642,424200005.0
2005-01-19 01:30:00,0.6967,0.6969,0.69649,0.69687,361600004.0
2005-01-19 01:35:00,0.69681,0.6987,0.69647,0.69663,334499997.0
2005-01-19 01:40:00,0.6969,0.69694,0.69656,0.69685,516499993.0
2005-01-19 01:45:00,0.69688,0.69727,0.69678,0.69702,526399995.0
2005-01-19 01:50:00,0.6982,0.6983,0.6978,0.6979,418000000.0
2005-01-19 01:55:00,0.69719,0.69748,0.69692,0.69718,338499999.0
2005-01-19 02:00:00,0.69727,0.69743,0.69705,0.69738,404399999.0
2005-01-19 02:05:00,0.69713,0.69735,0.69693,0.69718,412900000.0
2005-01-19 02:10:00,0.69718,0.69749,0.69671,0.69724,394300001.0
2005-01-19 02:15:00,0.69721,0.69767,0.69713,0.69737,287599999.0
2005-01-19 02:20:00,0.6986,0.6988,0.69757,0.69809,468000000.0
2005-01-19 02:25:00,0.6981,0.699,0.69745,0.6989,356100002.0
2005-01-19 02:30:00,0.6989,0.6991,0.69703,0.69756,372699999.0
2005-01-19 02:35:00,0.69749,0.69825,0.69749,0.6979,341400001.0
2005-01-19 02:40:00,0.6985,0.6988,0.69773,0.69789,308399999.0
2005-01-19 02:45:00,0.69792,0.69792,0.69741,0.69776,410399998.0
2005-01-19 02:50:00,0.69781,0.6985,0.69745,0.6983,455499998.0
2005-01-19 02:55:00,0.6983,0.6985,0.69728,0.69738,356999998.0
2005-01-19 03:00:00,0.69741,0.6979,0.69735,0.69774,585100003.0
2005-01-19 03:05:00,0.69764,0.6986,0.69751,0.69778,1037500014.0
2005-01-19 03:10:00,0.69777,0.6983,0.69767,0.69799,689699994.0
2005-01-19 03:15:00,0.6981,0.69822,0.69765,0.69813,475299999.0
2005-01-19 03:20:00,0.69803,0.6984,0.698,0.6983,445800002.0
2005-01-19 03:25:00,0.69797,0.69841,0.69783,0.69818,483800001.0
2005-01-19 03:30:00,0.69841,0.69861,0.69715,0.698,514299995.0
2005-01-19 03:35:00,0.69827,0.69827,0.69765,0.6981,571199996.0
2005-01-19 03:40:00,0.69805,0.69814,0.69774,0.69812,510799993.0
2005-01-19 03:45:00,0.69822,0.69822,0.69776,0.69809,440099995.0
2005-01-19 03:50:00,0.69798,0.6987,0.69759,0.69807,386700000.0
2005-01-19 03:55:00,0.69797,0.6982,0.69759,0.69786,392600000.0
2005-01-19 04:00:00,0.6983,0.6985,0.69755,0.69788,308799993.0
2005-01-19 04:05:00,0.69801,0.69807,0.69762,0.69794,397999999.0
2005-01-19 04:10:00,0.6979,0.6984,0.69755,0.69762,308299998.0
2005-01-19 04:15:00,0.69779,0.6979,0.69762,0.69762,438599994.0
2005-01-19 04:20:00,0.69771,0.69794,0.6976,0.69776,535899996.0
2005-01-19 04:25:00,0.69789,0.69794,0.69767,0.69783,506799996.0
2005-01-19 04:30:00,0.6978,0.6987,0.69758,0.69784,280899997.0
2005-01-19 04:35:00,0.6978,0.69795,0.69763,0.69783,437599998.0
2005-01-19 04:40:00,0.6978,0.69798,0.69769,0.69783,384000000.0
2005-01-19 04:45:00,0.6979,0.69808,0.69769,0.69784,647700002.0
2005-01-19 04:50:00,0.69796,0.69842,0.69789,0.69842,332299996.0
2005-01-19 04:55:00,0.69839,0.69845,0.6979,0.69806,425500001.0
2005-01-19 05:00:00,0.69813,0.69836,0.6979,0.69807,361100002.0
2005-01-19 05:05:00,0.69803,0.69815,0.69768,0.69811,366799997.0
2005-01-19 05:10:00,0.69784,0.69821,0.69758,0.69808,343399999.0
2005-01-19 05:15:00,0.69804,0.6983,0.69764,0.6983,431599997.0
2005-01-19 05:20:00,0.69842,0.69842,0.69781,0.69818,463099998.0
2005-01-19 05:25:00,0.69783,0.69838,0.69783,0.69838,351699997.0
2005-01-19 05:30:00,0.69838,0.69844,0.69783,0.69805,404699999.0
2005-01-19 05:35:00,0.69809,0.69819,0.69784,0.6981,466199997.0
2005-01-19 05:40:00,0.69822,0.69823,0.69784,0.69785,410000002.0
2005-01-19 05:45:00,0.69788,0.69804,0.69762,0.6978,452599998.0
2005-01-19 05:50:00,0.6978,0.6985,0.69751,0.6985,440099998.0
2005-01-19 05:55:00,0.69756,0.69827,0.69754,0.69805,395200003.0
2005-01-19 06:00:00,0.69793,0.69808,0.6974,0.6974,458800003.0
2005-01-19 06:05:00,0.69781,0.69791,0.69749,0.69765,448399999.0
2005-01-19 06:10:00,0.69763,0.69775,0.697,0.697,317900001.0
2005-01-19 06:15:00,0.69751,0.69784,0.69724,0.69765,384999997.0
2005-01-19 06:20:00,0.69771,0.69785,0.69748,0.69769,377000006.0
2005-01-19 06:25:00,0.69763,0.69781,0.69749,0.69781,406900000.0
2005-01-19 06:30:00,0.69782,0.69795,0.69762,0.69793,480099997.0
2005-01-19 06:35:00,0.69742,0.69802,0.69742,0.6979,377899998.0
2005-01-19 06:40:00,0.6979,0.698,0.69749,0.698,409099998.0
2005-01-19 06:45:00,0.69783,0.69804,0.69747,0.69804,468199996.0
2005-01-19 06:50:00,0.69801,0.69824,0.69772,0.69799,540700002.0
2005-01-19 06:55:00,0.69785,0.69819,0.69769,0.69807,539200002.0
2005-01-19 07:00:00,0.69792,0.69812,0.69759,0.6978,376299999.0
2005-01-19 07:05:00,0.69776,0.69808,0.69762,0.69802,355699995.0
2005-01-19 07:10:00,0.69782,0.69801,0.69775,0.69795,452099995.0
2005-01-19 07:15:00,0.69791,0.69831,0.69782,0.69782,333000000.0
2005-01-19 07:20:00,0.69812,0.69833,0.69761,0.69774,293700000.0
2005-01-19 07:25:00,0.69813,0.69848,0.69801,0.69814,582500002.0
2005-01-19 07:30:00,0.69805,0.69841,0.69779,0.6982,577499996.0
2005-01-19 07:35:00,0.69811,0.69841,0.69811,0.69824,462500000.0
2005-01-19 07:40:00,0.69812,0.69844,0.69808,0.69823,552099999.0
2005-01-19 07:45:00,0.69835,0.69851,0.698,0.69838,464900001.0
2005-01-19 07:50:00,0.69825,0.69842,0.69797,0.69833,566499999.0
2005-01-19 07:55:00,0.6984,0.6986,0.69814,0.69827,447899996.0
2005-01-19 08:00:00,0.69848,0.6986,0.69803,0.69844,490199999.0
2005-01-19 08:05:00,0.69804,0.69816,0.69763,0.69792,602800001.0
2005-01-19 08:10:00,0.69795,0.69818,0.69765,0.698,468800003.0
2005-01-19 08:15:00,0.69807,0.69837,0.69786,0.69826,405999999.0
2005-01-19 08:20:00,0.6981,0.69856,0.69807,0.6982,407000000.0
2005-01-19 08:25:00,0.69818,0.6984,0.69781,0.6982,514000002.0
2005-01-19 08:30:00,0.69842,0.69857,0.6979,0.69839,485200000.0
2005-01-19 08:35:00,0.69832,0.69853,0.69804,0.69817,383300003.0
2005-01-19 08:40:00,0.69856,0.69862,0.69813,0.69835,437799998.0
2005-01-19 08:45:00,0.69842,0.69866,0.69824,0.6984,460600003.0
2005-01-19 08:50:00,0.69821,0.69868,0.69811,0.69843,516600001.0
2005-01-19 08:55:00,0.69821,0.6987,0.69814,0.69842,343499999.0
2005-01-19 09:00:00,0.69855,0.69892,0.69823,0.69864,438199998.0
2005-01-19 09:05:00,0.69873,0.69876,0.69843,0.69858,413200002.0
2005-01-19 09:10:00,0.69874,0.69878,0.69833,0.69838,457699999.0
2005-01-19 09:15:00,0.69838,0.69853,0.69799,0.69813,506399996.0
2005-01-19 09:20:00,0.69828,0.69855,0.69809,0.69809,353899998.0
2005-01-19 09:25:00,0.69826,0.6986,0.69813,0.69852,397399999.0
2005-01-19 09:30:00,0.69862,0.69991,0.69836,0.69965,445200001.0
2005-01-19 09:35:00,0.70008,0.7008,0.69977,0.70002,508500002.0
2005-01-19 09:40:00,0.70017,0.70196,0.70016,0.70183,541800000.0
2005-01-19 09:45:00,0.70222,0.70229,0.70172,0.70182,495599999.0
2005-01-19 09:50:00,0.70178,0.70254,0.70162,0.70235,462199997.0
2005-01-19 09:55:00,0.70233,0.70364,0.70205,0.70316,530800001.0
2005-01-19 10:00:00,0.70324,0.70324,0.70255,0.70255,451799993.0
2005-01-19 10:05:00,0.70241,0.70293,0.702,0.70288,586400006.0
2005-01-19 10:10:00,0.70275,0.7032,0.70251,0.70314,473999998.0
2005-01-19 10:15:00,0.70313,0.70322,0.70273,0.70292,493100004.0
2005-01-19 10:20:00,0.70311,0.70363,0.70292,0.70357,530000001.0
2005-01-19 10:25:00,0.70357,0.70401,0.70353,0.70371,403900001.0
2005-01-19 10:30:00,0.70388,0.70406,0.7033,0.70403,393899997.0
2005-01-19 10:35:00,0.70387,0.70505,0.70387,0.70457,402499996.0
2005-01-19 10:40:00,0.70474,0.70494,0.70427,0.70466,487900003.0
2005-01-19 10:45:00,0.7046,0.70493,0.70435,0.7044,510399998.0
2005-01-19 10:50:00,0.70439,0.70441,0.70348,0.70349,408899999.0
2005-01-19 10:55:00,0.70361,0.70402,0.70361,0.70382,338600001.0
2005-01-19 11:00:00,0.70389,0.70427,0.70355,0.70395,550300000.0
2005-01-19 11:05:00,0.70427,0.70446,0.70407,0.70438,504999997.0
2005-01-19 11:10:00,0.70421,0.7045,0.70399,0.70428,531600002.0
2005-01-19 11:15:00,0.70432,0.70441,0.70384,0.704,511500002.0
2005-01-19 11:20:00,0.70393,0.70426,0.70365,0.70381,526699995.0
2005-01-19 11:25:00,0.70384,0.70427,0.70378,0.70385,427199999.0
2005-01-19 11:30:00,0.70383,0.70407,0.70374,0.70402,322200001.0
2005-01-19 11:35:00,0.70403,0.70442,0.70374,0.70404,449200004.0
2005-01-19 11:40:00,0.70391,0.7043,0.7039,0.7043,418600002.0
2005-01-19 11:45:00,0.70395,0.70401,0.70319,0.70392,576899997.0
2005-01-19 11:50:00,0.70401,0.70409,0.70366,0.70387,424199999.0
2005-01-19 11:55:00,0.70392,0.70433,0.70379,0.7042,309499999.0
2005-01-19 12:00:00,0.70434,0.70434,0.70351,0.7036,371200001.0
2005-01-19 12:05:00,0.70373,0.70401,0.70359,0.70378,510699996.0
2005-01-19 12:10:00,0.7037,0.70405,0.70349,0.70349,361999999.0
2005-01-19 12:15:00,0.70367,0.70401,0.70356,0.70374,503499997.0
2005-01-19 12:20:00,0.70385,0.704,0.70336,0.70361,490500003.0
2005-01-19 12:25:00,0.70348,0.70389,0.70336,0.70348,493000000.0
2005-01-19 12:30:00,0.70331,0.70377,0.70295,0.70329,639399999.0
2005-01-19 12:35:00,0.70326,0.70361,0.70302,0.70342,437099998.0
2005-01-19 12:40:00,0.70321,0.70368,0.70312,0.70353,444000006.0
2005-01-19 12:45:00,0.7037,0.70375,0.70313,0.70327,399699999.0
2005-01-19 12:50:00,0.70322,0.70322,0.702,0.70243,413400000.0
2005-01-19 12:55:00,0.70252,0.70282,0.70243,0.70262,518900003.0
2005-01-19 13:00:00,0.70264,0.70277,0.7023,0.70273,563899998.0
2005-01-19 13:05:00,0.70272,0.70318,0.7024,0.70288,525099998.0
2005-01-19 13:10:00,0.70328,0.70335,0.70274,0.70287,368800000.0
2005-01-19 13:15:00,0.7029,0.70318,0.70262,0.70311,311499997.0
2005-01-19 13:20:00,0.70326,0.70328,0.7027,0.70296,519299997.0
2005-01-19 13:25:00,0.70289,0.703,0.70266,0.70295,362700000.0
2005-01-19 13:30:00,0.70295,0.70315,0.70258,0.7027,444899996.0
2005-01-19 13:35:00,0.70278,0.70297,0.70248,0.70255,497099999.0
2005-01-19 13:40:00,0.70283,0.70345,0.7027,0.70342,414199996.0
2005-01-19 13:45:00,0.70351,0.70351,0.70319,0.70333,449400000.0
2005-01-19 13:50:00,0.70331,0.70364,0.70309,0.70354,447300000.0
2005-01-19 13:55:00,0.70383,0.70415,0.70364,0.70378,367499999.0
2005-01-19 14:00:00,0.7038,0.7043,0.70337,0.70413,577899997.0
2005-01-19 14:05:00,0.70432,0.70437,0.70396,0.7043,500099996.0
2005-01-19 14:10:00,0.70444,0.70463,0.7041,0.70433,480000003.0
2005-01-19 14:15:00,0.7046,0.7046,0.70381,0.70399,591700000.0
2005-01-19 14:20:00,0.70393,0.70415,0.70368,0.70406,516399999.0
2005-01-19 14:25:00,0.70387,0.70409,0.703,0.70306,367400002.0
2005-01-19 14:30:00,0.70308,0.70308,0.7024,0.70271,442400000.0
2005-01-19 14:35:00,0.70275,0.70321,0.7025,0.70299,516000001.0
2005-01-19 14:40:00,0.70274,0.70326,0.70272,0.70322,450800000.0
2005-01-19 14:45:00,0.70317,0.7034,0.70295,0.703,542400000.0
2005-01-19 14:50:00,0.70354,0.70376,0.70325,0.70376,590299999.0
2005-01-19 14:55:00,0.70369,0.70374,0.70268,0.70302,519400001.0
2005-01-19 15:00:00,0.70311,0.70316,0.70253,0.70265,462800004.0
2005-01-19 15:05:00,0.7028,0.70293,0.70243,0.70279,596399998.0
2005-01-19 15:10:00,0.70283,0.70316,0.70252,0.7029,381999998.0
2005-01-19 15:15:00,0.70317,0.7032,0.70224,0.70246,457099999.0
2005-01-19 15:20:00,0.70252,0.70252,0.70188,0.70227,614700000.0
2005-01-19 15:25:00,0.70227,0.70258,0.7021,0.70231,495999998.0
2005-01-19 15:30:00,0.70239,0.70346,0.70218,0.70335,566599998.0
2005-01-19 15:35:00,0.70335,0.70375,0.70281,0.70375,354599999.0
2005-01-19 15:40:00,0.70373,0.70481,0.70353,0.70479,591899995.0
2005-01-19 15:45:00,0.70477,0.70591,0.70473,0.70543,455400001.0
2005-01-19 15:50:00,0.70551,0.70565,0.70455,0.70455,282299999.0
2005-01-19 15:55:00,0.70471,0.70479,0.70268,0.70291,393899997.0
2005-01-19 16:00:00,0.70265,0.70327,0.70259,0.70306,572699994.0
2005-01-19 16:05:00,0.70291,0.70345,0.7026,0.7034,430199995.0
2005-01-19 16:10:00,0.70338,0.70344,0.70281,0.70314,578299999.0
2005-01-19 16:15:00,0.70339,0.70364,0.70291,0.70348,550800001.0
2005-01-19 16:20:00,0.70351,0.70441,0.70344,0.7041,576300003.0
2005-01-19 16:25:00,0.70435,0.70435,0.70371,0.70414,413100000.0
2005-01-19 16:30:00,0.70415,0.70452,0.70366,0.70366,559400003.0
2005-01-19 16:35:00,0.70339,0.70351,0.70299,0.70347,423199999.0
2005-01-19 16:40:00,0.70314,0.7037,0.70314,0.70329,307000000.0
2005-01-19 16:45:00,0.70332,0.70361,0.70306,0.70325,643200003.0
2005-01-19 16:50:00,0.70328,0.70361,0.70313,0.70327,491700000.0
2005-01-19 16:55:00,0.70339,0.7041,0.70307,0.7037,450699997.0
2005-01-19 17:00:00,0.70374,0.7042,0.70339,0.70361,509999997.0
2005-01-19 17:05:00,0.70351,0.70383,0.70315,0.70335,490699998.0
2005-01-19 17:10:00,0.70328,0.70363,0.70282,0.70282,734699995.0
2005-01-19 17:15:00,0.70277,0.70335,0.70264,0.70303,444999999.0
2005-01-19 17:20:00,0.70311,0.70326,0.70266,0.70319,519199999.0
2005-01-19 17:25:00,0.70332,0.70332,0.70255,0.70279,479699996.0
2005-01-19 17:30:00,0.70262,0.70269,0.70157,0.70174,436499999.0
2005-01-19 17:35:00,0.70173,0.70176,0.70139,0.70149,357499996.0
2005-01-19 17:40:00,0.7013,0.70181,0.7012,0.70153,481200002.0
2005-01-19 17:45:00,0.70156,0.70177,0.70094,0.70143,447300005.0
2005-01-19 17:50:00,0.70137,0.70144,0.70099,0.70119,502199998.0
2005-01-19 17:55:00,0.70126,0.70143,0.70096,0.70099,608299997.0
2005-01-19 18:00:00,0.70115,0.70166,0.70089,0.70141,824999997.0
2005-01-19 18:05:00,0.70138,0.70168,0.70109,0.70135,1144800000.0
2005-01-19 18:10:00,0.70132,0.70161,0.7009,0.70145,574399999.0
2005-01-19 18:15:00,0.70147,0.70174,0.70124,0.70142,1194399996.0
2005-01-19 18:20:00,0.70164,0.70193,0.70132,0.70175,977299998.0
2005-01-19 18:25:00,0.70196,0.70212,0.70139,0.70212,1019399998.0
2005-01-19 18:30:00,0.7019,0.702,0.70155,0.70166,718899991.0
2005-01-19 18:35:00,0.70189,0.70192,0.70155,0.70175,944400003.0
2005-01-19 18:40:00,0.70169,0.70182,0.70117,0.70144,1373499987.0
2005-01-19 18:45:00,0.7015,0.70236,0.70144,0.70229,1085599994.0
2005-01-19 18:50:00,0.70246,0.70268,0.70202,0.70268,396200004.0
2005-01-19 18:55:00,0.70264,0.70289,0.70194,0.70249,703699994.0
2005-01-19 19:00:00,0.70231,0.70265,0.70205,0.70226,752200001.0
2005-01-19 19:05:00,0.70218,0.70245,0.70163,0.70174,847599995.0
2005-01-19 19:10:00,0.7018,0.70203,0.70145,0.70145,527100002.0
2005-01-19 19:15:00,0.70133,0.7016,0.7008,0.7013,484300004.0
2005-01-19 19:20:00,0.70111,0.70119,0.70078,0.7009,526300000.0
2005-01-19 19:25:00,0.70093,0.70155,0.70078,0.70086,596099997.0
2005-01-19 19:30:00,0.7009,0.70092,0.70013,0.7009,591600001.0
2005-01-19 19:35:00,0.7009,0.70123,0.70047,0.7008,902899997.0
2005-01-19 19:40:00,0.70088,0.7014,0.70083,0.70083,485800000.0
2005-01-19 19:45:00,0.70089,0.70135,0.70075,0.70103,410499997.0
2005-01-19 19:50:00,0.70105,0.70129,0.70091,0.70129,807700002.0
2005-01-19 19:55:00,0.70107,0.70131,0.70053,0.70053,949500003.0
2005-01-19 20:00:00,0.70078,0.70105,0.70055,0.70073,784900000.0
2005-01-19 20:05:00,0.70069,0.70088,0.69957,0.69957,783699999.0
2005-01-19 20:10:00,0.69972,0.70013,0.6994,0.70003,636299995.0
2005-01-19 20:15:00,0.69981,0.70008,0.69936,0.69963,770100000.0
2005-01-19 20:20:00,0.69978,0.70042,0.69966,0.70042,582700001.0
2005-01-19 20:25:00,0.70033,0.7009,0.70032,0.70081,589200001.0
2005-01-19 20:30:00,0.70076,0.7013,0.70076,0.70102,958500001.0
2005-01-19 20:35:00,0.70106,0.70108,0.70073,0.70105,624800002.0
2005-01-19 20:40:00,0.70094,0.70128,0.70073,0.70107,837099996.0
2005-01-19 20:45:00,0.70104,0.70115,0.70062,0.70087,462399997.0
2005-01-19 20:50:00,0.70083,0.70107,0.70048,0.70076,771900002.0
2005-01-19 20:55:00,0.70062,0.70109,0.70037,0.7009,745000001.0
2005-01-19 21:00:00,0.70098,0.70124,0.7006,0.70089,712700003.0
2005-01-19 21:05:00,0.70101,0.70129,0.69978,0.69993,699399995.0
2005-01-19 21:10:00,0.70009,0.70081,0.70009,0.70066,382200000.0
2005-01-19 21:15:00,0.70067,0.70081,0.69984,0.69988,846199999.0
2005-01-19 21:20:00,0.70015,0.70031,0.69983,0.70005,651500000.0
2005-01-19 21:25:00,0.70008,0.70026,0.69937,0.69944,505200002.0
2005-01-19 21:30:00,0.69944,0.69986,0.69934,0.69942,588399997.0
2005-01-19 21:35:00,0.69935,0.70041,0.69907,0.70041,756100000.0
2005-01-19 21:40:00,0.70053,0.70073,0.69976,0.70029,484899998.0
2005-01-19 21:45:00,0.70041,0.7011,0.70032,0.70079,446399997.0
2005-01-19 21:50:00,0.70088,0.70116,0.70075,0.7011,383399998.0
2005-01-19 21:55:00,0.70096,0.70117,0.70044,0.70045,502600000.0
2005-01-19 22:00:00,0.7003,0.70051,0.70014,0.70041,375800001.0
2005-01-19 22:05:00,0.70061,0.7009,0.70045,0.70058,544999998.0
2005-01-19 22:10:00,0.70051,0.7007,0.70024,0.70062,537799998.0
2005-01-19 22:15:00,0.70069,0.70069,0.70005,0.70047,459300004.0
2005-01-19 22:20:00,0.7007,0.7007,0.70027,0.70044,482499997.0
2005-01-19 22:25:00,0.70063,0.70077,0.70032,0.70069,502699997.0
2005-01-19 22:30:00,0.7007,0.70092,0.70038,0.70092,534000001.0
2005-01-19 22:35:00,0.70093,0.70119,0.70054,0.70085,558400002.0
2005-01-19 22:40:00,0.70083,0.70102,0.70047,0.70047,653200002.0
2005-01-19 22:45:00,0.70096,0.70116,0.70075,0.70104,575700001.0
2005-01-19 22:50:00,0.70114,0.70142,0.70095,0.70133,639999996.0
2005-01-19 22:55:00,0.70127,0.70155,0.70097,0.70113,623900001.0
2005-01-19 23:00:00,0.70121,0.70152,0.70088,0.70092,515300001.0
2005-01-19 23:05:00,0.70125,0.70129,0.70073,0.70099,600999999.0
2005-01-19 23:10:00,0.70088,0.70113,0.70067,0.70075,370200001.0
2005-01-19 23:15:00,0.70102,0.70127,0.70061,0.70103,367299999.0
2005-01-19 23:20:00,0.70108,0.70108,0.70063,0.70094,487599998.0
2005-01-19 23:25:00,0.70087,0.70129,0.70079,0.701,456699998.0
2005-01-19 23:30:00,0.7009,0.70132,0.70088,0.70131,468200001.0
2005-01-19 23:35:00,0.70132,0.70147,0.70103,0.70123,469799998.0
2005-01-19 23:40:00,0.70148,0.70217,0.70107,0.70135,536900000.0
2005-01-19 23:45:00,0.70132,0.70147,0.70111,0.70119,431399997.0
2005-01-19 23:50:00,0.70114,0.70145,0.70068,0.70107,422300002.0
2005-01-19 23:55:00,0.70113,0.70132,0.70071,0.70118,506100004.0
2005-01-20 00:00:00,0.70133,0.70147,0.70088,0.70112,402000002.0
2005-01-20 00:05:00,0.7013,0.70153,0.70097,0.70153,410900004.0
2005-01-20 00:10:00,0.7015,0.70164,0.70116,0.70127,536399995.0
2005-01-20 00:15:00,0.70139,0.70158,0.70112,0.70153,366200001.0
2005-01-20 00:20:00,0.70134,0.70155,0.70119,0.70131,497200000.0
2005-01-20 00:25:00,0.70133,0.70167,0.70091,0.70147,606899999.0
2005-01-20 00:30:00,0.70171,0.70171,0.70102,0.70128,491699996.0
2005-01-20 00:35:00,0.70137,0.70146,0.70091,0.70103,471999996.0
2005-01-20 00:40:00,0.701,0.70162,0.70085,0.70138,415600000.0
2005-01-20 00:45:00,0.70151,0.70155,0.70108,0.70138,570400005.0
2005-01-20 00:50:00,0.70143,0.70159,0.70118,0.70145,368999996.0
2005-01-20 00:55:00,0.70136,0.70145,0.70106,0.70108,290599998.0
2005-01-20 01:00:00,0.70108,0.70148,0.70108,0.70146,269300000.0
2005-01-20 01:05:00,0.70131,0.70155,0.70096,0.70108,483100000.0
2005-01-20 01:10:00,0.70083,0.70142,0.70076,0.70076,313699998.0
2005-01-20 01:15:00,0.70082,0.70097,0.70061,0.70071,457199993.0
2005-01-20 01:20:00,0.70048,0.70112,0.70035,0.70087,393900002.0
2005-01-20 01:25:00,0.70082,0.70082,0.70003,0.70003,372200000.0
2005-01-20 01:30:00,0.70009,0.70063,0.70009,0.70048,469499998.0
2005-01-20 01:35:00,0.70037,0.70053,0.69998,0.70003,394499997.0
2005-01-20 01:40:00,0.70023,0.70029,0.69975,0.70022,408500000.0
2005-01-20 01:45:00,0.70032,0.70034,0.69984,0.69995,383799999.0
2005-01-20 01:50:00,0.70023,0.70049,0.69999,0.70027,493299998.0
2005-01-20 01:55:00,0.7002,0.7008,0.70015,0.70065,554999998.0
2005-01-20 02:00:00,0.70075,0.701,0.70032,0.70077,412800001.0
2005-01-20 02:05:00,0.70064,0.70118,0.70052,0.7009,473100000.0
2005-01-20 02:10:00,0.70104,0.70123,0.70067,0.70095,417200002.0
2005-01-20 02:15:00,0.70085,0.7013,0.70072,0.7013,465599997.0
2005-01-20 02:20:00,0.70119,0.70151,0.70098,0.70127,502799999.0
2005-01-20 02:25:00,0.70127,0.70148,0.70108,0.7013,528400002.0
2005-01-20 02:30:00,0.70133,0.70165,0.70128,0.70154,464200003.0
2005-01-20 02:35:00,0.70136,0.70235,0.70122,0.70177,462300001.0
2005-01-20 02:40:00,0.70167,0.70226,0.70151,0.70152,383399999.0
2005-01-20 02:45:00,0.70195,0.70236,0.70191,0.70225,391999999.0
2005-01-20 02:50:00,0.70223,0.70252,0.70189,0.7023,558299998.0
2005-01-20 02:55:00,0.70265,0.70276,0.70203,0.7021,469699998.0
2005-01-20 03:00:00,0.70179,0.70276,0.70169,0.70216,404100001.0
2005-01-20 03:05:00,0.70234,0.70281,0.70198,0.70281,627600004.0
2005-01-20 03:10:00,0.70275,0.70289,0.7023,0.70277,449800002.0
2005-01-20 03:15:00,0.70283,0.70283,0.70204,0.70229,501100002.0
2005-01-20 03:20:00,0.70261,0.7027,0.70231,0.7027,418899998.0
2005-01-20 03:25:00,0.70269,0.70281,0.70222,0.70243,326999998.0
2005-01-20 03:30:00,0.7027,0.70277,0.70231,0.70243,491700000.0
2005-01-20 03:35:00,0.70258,0.70319,0.70228,0.70309,456100001.0
2005-01-20 03:40:00,0.70301,0.7031,0.70205,0.70265,485200005.0
2005-01-20 03:45:00,0.70231,0.7034,0.70228,0.7034,408200000.0
2005-01-20 03:50:00,0.70329,0.70333,0.70238,0.70285,457799996.0
2005-01-20 03:55:00,0.70268,0.70299,0.7025,0.70295,379999999.0
2005-01-20 04:00:00,0.70305,0.70321,0.70269,0.70289,438300001.0
2005-01-20 04:05:00,0.70312,0.70319,0.70276,0.70312,482099998.0
2005-01-20 04:10:00,0.70279,0.70323,0.70267,0.7029,568799995.0
2005-01-20 04:15:00,0.70286,0.7033,0.70267,0.70313,482800002.0
2005-01-20 04:20:00,0.70312,0.70329,0.70289,0.703,497199998.0
2005-01-20 04:25:00,0.70319,0.70344,0.70299,0.70305,300499998.0
2005-01-20 04:30:00,0.70286,0.70329,0.70241,0.7026,532900002.0
2005-01-20 04:35:00,0.70268,0.70282,0.70201,0.70231,460299999.0
2005-01-20 04:40:00,0.70243,0.70257,0.70186,0.70207,476899999.0
2005-01-20 04:45:00,0.7021,0.7022,0.70143,0.70178,552299997.0
2005-01-20 04:50:00,0.70194,0.70266,0.70194,0.70248,473700001.0
2005-01-20 04:55:00,0.70271,0.70282,0.70221,0.70247,407700001.0
2005-01-20 05:00:00,0.70263,0.70303,0.70205,0.7023,450900000.0
2005-01-20 05:05:00,0.70252,0.70266,0.70227,0.70227,408699997.0
2005-01-20 05:10:00,0.70246,0.7027,0.70184,0.70232,476100000.0
2005-01-20 05:15:00,0.7027,0.70295,0.70237,0.70275,416699997.0
2005-01-20 05:20:00,0.70266,0.70295,0.70244,0.70295,481599997.0
2005-01-20 05:25:00,0.70246,0.70292,0.70233,0.70267,415299998.0
2005-01-20 05:30:00,0.70229,0.70269,0.70183,0.70201,386400001.0
2005-01-20 05:35:00,0.7022,0.70265,0.70205,0.7025,447400000.0
2005-01-20 05:40:00,0.70273,0.70274,0.70225,0.70234,540100005.0
2005-01-20 05:45:00,0.7027,0.70283,0.70228,0.70283,431999999.0
2005-01-20 05:50:00,0.70292,0.70307,0.70239,0.70247,370299999.0
2005-01-20 05:55:00,0.70225,0.7026,0.70207,0.7022,342899998.0
2005-01-20 06:00:00,0.70235,0.70254,0.70203,0.70233,448900002.0
2005-01-20 06:05:00,0.70224,0.70264,0.702,0.70225,562000001.0
2005-01-20 06:10:00,0.70234,0.70256,0.70204,0.70225,398999999.0
2005-01-20 06:15:00,0.70226,0.70244,0.70195,0.70213,445699999.0
2005-01-20 06:20:00,0.70216,0.70262,0.70197,0.70258,431199997.0
2005-01-20 06:25:00,0.7026,0.7026,0.70201,0.70208,489099996.0
2005-01-20 06:30:00,0.70241,0.70245,0.70199,0.70228,484700001.0
2005-01-20 06:35:00,0.70226,0.70272,0.70223,0.70236,458100001.0
2005-01-20 06:40:00,0.70232,0.70275,0.70208,0.7023,504000004.0
2005-01-20 06:45:00,0.70222,0.7025,0.70196,0.70219,519900002.0
2005-01-20 06:50:00,0.70232,0.70254,0.70197,0.70225,551099999.0
2005-01-20 06:55:00,0.70222,0.70258,0.702,0.70253,484200002.0
2005-01-20 07:00:00,0.70216,0.70231,0.70163,0.70165,495700003.0
2005-01-20 07:05:00,0.70146,0.70225,0.70135,0.70225,477199998.0
2005-01-20 07:10:00,0.70233,0.7027,0.70193,0.70214,681900006.0
2005-01-20 07:15:00,0.70224,0.70225,0.70161,0.70193,672499999.0
2005-01-20 07:20:00,0.70223,0.70223,0.70168,0.70168,431600000.0
2005-01-20 07:25:00,0.7018,0.70226,0.7015,0.70178,511600002.0
2005-01-20 07:30:00,0.70171,0.70188,0.70121,0.7016,443500000.0
2005-01-20 07:35:00,0.70151,0.70162,0.70106,0.70148,407400001.0
2005-01-20 07:40:00,0.70134,0.7016,0.70111,0.70123,538499999.0
2005-01-20 07:45:00,0.70141,0.7016,0.70121,0.70145,388899999.0
2005-01-20 07:50:00,0.70153,0.70179,0.70107,0.70153,521199994.0
2005-01-20 07:55:00,0.70145,0.70207,0.70143,0.70192,368600002.0
2005-01-20 08:00:00,0.70171,0.70214,0.70147,0.70163,463699998.0
2005-01-20 08:05:00,0.70168,0.70185,0.70134,0.70178,505499998.0
2005-01-20 08:10:00,0.70185,0.70185,0.70119,0.7015,424199997.0
2005-01-20 08:15:00,0.70132,0.70149,0.70111,0.70149,415399999.0
2005-01-20 08:20:00,0.70131,0.70153,0.70097,0.70129,439899999.0
2005-01-20 08:25:00,0.70121,0.70128,0.70085,0.70117,494900000.0
2005-01-20 08:30:00,0.70105,0.70152,0.701,0.7012,479500001.0
2005-01-20 08:35:00,0.70137,0.7017,0.70101,0.7017,437099998.0
2005-01-20 08:40:00,0.7018,0.70199,0.70137,0.70175,457399997.0
2005-01-20 08:45:00,0.70181,0.70212,0.70161,0.70163,397100001.0
2005-01-20 08:50:00,0.70217,0.70261,0.70199,0.70217,495999994.0
2005-01-20 08:55:00,0.70221,0.7035,0.70203,0.70341,416600000.0
2005-01-20 09:00:00,0.70337,0.70356,0.70275,0.70331,528500003.0
2005-01-20 09:05:00,0.70337,0.7034,0.70278,0.7028,453800003.0
2005-01-20 09:10:00,0.70287,0.70303,0.70248,0.70266,420200001.0
2005-01-20 09:15:00,0.70258,0.70284,0.702,0.70233,565199996.0
2005-01-20 09:20:00,0.7022,0.70249,0.70179,0.70193,413999997.0
2005-01-20 09:25:00,0.70222,0.70253,0.70208,0.70216,365499999.0
2005-01-20 09:30:00,0.70217,0.7024,0.702,0.70202,441800002.0
2005-01-20 09:35:00,0.7021,0.70245,0.70192,0.70203,541399996.0
2005-01-20 09:40:00,0.7017,0.70231,0.70125,0.70143,586499995.0
2005-01-20 09:45:00,0.70155,0.70173,0.70123,0.70136,483400000.0
2005-01-20 09:50:00,0.70138,0.70207,0.70124,0.7019,471299997.0
2005-01-20 09:55:00,0.70176,0.70222,0.70176,0.70199,376099996.0
2005-01-20 10:00:00,0.70202,0.70263,0.70184,0.70185,367799998.0
2005-01-20 10:05:00,0.70193,0.70257,0.70163,0.70212,478599998.0
2005-01-20 10:10:00,0.7019,0.70202,0.70157,0.70167,474199997.0
2005-01-20 10:15:00,0.70161,0.70193,0.70067,0.70095,529099995.0
2005-01-20 10:20:00,0.70094,0.70154,0.70087,0.70091,549199997.0
2005-01-20 10:25:00,0.70083,0.70146,0.7008,0.70135,592299997.0
2005-01-20 10:30:00,0.70132,0.70168,0.70117,0.70161,370599997.0
2005-01-20 10:35:00,0.70126,0.70197,0.70126,0.70185,513899998.0
2005-01-20 10:40:00,0.70213,0.70213,0.7017,0.702,399899999.0
2005-01-20 10:45:00,0.7022,0.7022,0.70125,0.70157,528800002.0
2005-01-20 10:50:00,0.70138,0.70165,0.70109,0.70119,557200004.0
2005-01-20 10:55:00,0.70132,0.70174,0.70132,0.70142,413799996.0
2005-01-20 11:00:00,0.70159,0.70187,0.70136,0.7017,541700002.0
2005-01-20 11:05:00,0.7018,0.70246,0.70178,0.70219,506899994.0
2005-01-20 11:10:00,0.7024,0.70246,0.70188,0.7019,558099998.0
2005-01-20 11:15:00,0.70204,0.70228,0.70172,0.70219,436800000.0
2005-01-20 11:20:00,0.70216,0.70227,0.70179,0.70212,492400004.0
2005-01-20 11:25:00,0.70224,0.70248,0.70197,0.70246,548300001.0
2005-01-20 11:30:00,0.70252,0.70388,0.7024,0.70388,484399996.0
2005-01-20 11:35:00,0.70395,0.70427,0.7032,0.70325,531000001.0
2005-01-20 11:40:00,0.70338,0.70368,0.70316,0.70353,614799999.0
2005-01-20 11:45:00,0.70341,0.70362,0.70316,0.70344,484399999.0
2005-01-20 11:50:00,0.70351,0.70357,0.70305,0.70322,422999997.0
2005-01-20 11:55:00,0.70332,0.70342,0.70297,0.70315,507999999.0
2005-01-20 12:00:00,0.70339,0.70339,0.70285,0.70307,510099998.0
2005-01-20 12:05:00,0.70318,0.70381,0.70317,0.70369,394199998.0
2005-01-20 12:10:00,0.70359,0.70383,0.70331,0.70362,600800000.0
2005-01-20 12:15:00,0.70373,0.70386,0.70315,0.70333,388700001.0
2005-01-20 12:20:00,0.70329,0.70336,0.70275,0.7033,539899998.0
2005-01-20 12:25:00,0.70335,0.70339,0.70236,0.70249,374300002.0
2005-01-20 12:30:00,0.70224,0.70282,0.70185,0.70272,481800000.0
2005-01-20 12:35:00,0.70264,0.70292,0.70204,0.70275,417700000.0
2005-01-20 12:40:00,0.70286,0.70335,0.70262,0.70322,444799999.0
2005-01-20 12:45:00,0.70328,0.70367,0.70294,0.70359,569200001.0
2005-01-20 12:50:00,0.70362,0.70383,0.70262,0.70303,495499999.0
2005-01-20 12:55:00,0.70295,0.70342,0.70295,0.70334,568200005.0
2005-01-20 13:00:00,0.70318,0.70352,0.70304,0.70319,516799998.0
2005-01-20 13:05:00,0.70314,0.70321,0.70253,0.70269,507499996.0
2005-01-20 13:10:00,0.70287,0.7031,0.70257,0.70288,375300000.0
2005-01-20 13:15:00,0.703,0.70305,0.70271,0.70291,493200005.0
2005-01-20 13:20:00,0.7031,0.70341,0.70274,0.70274,560099997.0
2005-01-20 13:25:00,0.70279,0.703,0.70264,0.70282,511499997.0
2005-01-20 13:30:00,0.70286,0.70297,0.70205,0.70205,593500001.0
2005-01-20 13:35:00,0.70218,0.70248,0.7019,0.70198,418700000.0
2005-01-20 13:40:00,0.70213,0.7024,0.70151,0.70151,548799994.0
2005-01-20 13:45:00,0.70152,0.70174,0.70095,0.70118,477899999.0
2005-01-20 13:50:00,0.70102,0.7013,0.70075,0.7013,468799997.0
2005-01-20 13:55:00,0.70123,0.70138,0.70104,0.70125,443499995.0
2005-01-20 14:00:00,0.70121,0.70135,0.70074,0.7009,415199995.0
2005-01-20 14:05:00,0.70089,0.70128,0.70061,0.70083,465199996.0
2005-01-20 14:10:00,0.70129,0.70151,0.70075,0.7012,400500000.0
2005-01-20 14:15:00,0.70124,0.70127,0.70083,0.70104,522799995.0
2005-01-20 14:20:00,0.70112,0.70138,0.70084,0.70128,440000001.0
2005-01-20 14:25:00,0.70113,0.70143,0.70107,0.70129,461099998.0
2005-01-20 14:30:00,0.70133,0.70143,0.70095,0.70134,427800003.0
2005-01-20 14:35:00,0.70082,0.70159,0.70068,0.70155,579499998.0
2005-01-20 14:40:00,0.7016,0.70168,0.70127,0.70162,486900003.0
2005-01-20 14:45:00,0.70158,0.70182,0.70128,0.70141,439500000.0
2005-01-20 14:50:00,0.70149,0.70163,0.7012,0.70163,556799992.0
2005-01-20 14:55:00,0.70171,0.70221,0.70171,0.7018,556199997.0
2005-01-20 15:00:00,0.70186,0.70189,0.70117,0.70145,420800000.0
2005-01-20 15:05:00,0.70139,0.70175,0.70119,0.70119,513300001.0
2005-01-20 15:10:00,0.70128,0.70147,0.70095,0.70108,531300003.0
2005-01-20 15:15:00,0.70135,0.70145,0.70039,0.70101,556200002.0
2005-01-20 15:20:00,0.70104,0.70161,0.70066,0.70161,511399999.0
2005-01-20 15:25:00,0.70166,0.7018,0.70109,0.7018,527200000.0
2005-01-20 15:30:00,0.70183,0.70238,0.70155,0.70204,619400000.0
2005-01-20 15:35:00,0.70208,0.70236,0.70181,0.70235,338399998.0
2005-01-20 15:40:00,0.70239,0.70251,0.70212,0.70212,381400002.0
2005-01-20 15:45:00,0.70203,0.70255,0.70188,0.70222,403499999.0
2005-01-20 15:50:00,0.7021,0.7027,0.70187,0.70232,472299998.0
2005-01-20 15:55:00,0.70225,0.70245,0.7019,0.70223,501700001.0
2005-01-20 16:00:00,0.70211,0.70253,0.70189,0.70205,420199999.0
2005-01-20 16:05:00,0.70183,0.7023,0.70183,0.70212,363000002.0
2005-01-20 16:10:00,0.70219,0.70239,0.7019,0.70226,518999998.0
2005-01-20 16:15:00,0.70215,0.70237,0.70198,0.70217,571400003.0
2005-01-20 16:20:00,0.70217,0.70248,0.70195,0.7024,518900003.0
2005-01-20 16:25:00,0.70232,0.703,0.70232,0.70281,393500002.0
2005-01-20 16:30:00,0.70284,0.70307,0.70254,0.70268,628899994.0
2005-01-20 16:35:00,0.70278,0.7033,0.70269,0.70327,502000002.0
2005-01-20 16:40:00,0.70333,0.70334,0.7028,0.70315,516199998.0
2005-01-20 16:45:00,0.70349,0.70365,0.70326,0.70346,442699996.0
2005-01-20 16:50:00,0.70342,0.70354,0.70325,0.70352,470100002.0
2005-01-20 16:55:00,0.70353,0.70522,0.70353,0.70516,521799997.0
2005-01-20 17:00:00,0.70523,0.70591,0.7049,0.70547,545899993.0
2005-01-20 17:05:00,0.70547,0.70584,0.70515,0.70537,433199998.0
2005-01-20 17:10:00,0.7055,0.70559,0.70505,0.70532,470699996.0
2005-01-20 17:15:00,0.70525,0.70556,0.70497,0.70497,483999999.0
2005-01-20 17:20:00,0.70526,0.7053,0.7045,0.70488,383999997.0
2005-01-20 17:25:00,0.70474,0.70479,0.70386,0.70416,470300000.0
2005-01-20 17:30:00,0.70428,0.70492,0.70407,0.70492,414799999.0
2005-01-20 17:35:00,0.70482,0.70485,0.7043,0.70442,565499999.0
2005-01-20 17:40:00,0.7045,0.70505,0.7045,0.70488,341400000.0
2005-01-20 17:45:00,0.70487,0.70501,0.70453,0.70495,350599998.0
2005-01-20 17:50:00,0.70471,0.705,0.70454,0.70497,519499997.0
2005-01-20 17:55:00,0.70505,0.70505,0.70423,0.70456,663499999.0
2005-01-20 18:00:00,0.70457,0.70479,0.70428,0.70465,672199993.0
2005-01-20 18:05:00,0.70463,0.7049,0.70423,0.7049,1027900002.0
2005-01-20 18:10:00,0.70487,0.70499,0.70438,0.70441,566499997.0
2005-01-20 18:15:00,0.70441,0.70481,0.70373,0.70418,1148799993.0
2005-01-20 18:20:00,0.70432,0.70462,0.70398,0.70455,812499998.0
2005-01-20 18:25:00,0.70448,0.70476,0.70403,0.70435,949599991.0
2005-01-20 18:30:00,0.70406,0.70458,0.70394,0.70409,704999994.0
2005-01-20 18:35:00,0.70407,0.70469,0.70397,0.70469,879500001.0
2005-01-20 18:40:00,0.70447,0.7047,0.704,0.70426,1423799995.0
2005-01-20 18:45:00,0.70442,0.70471,0.70422,0.70453,1166499995.0
2005-01-20 18:50:00,0.70458,0.70506,0.70427,0.705,521599999.0
2005-01-20 18:55:00,0.70491,0.70524,0.70454,0.70492,618800001.0
2005-01-20 19:00:00,0.7048,0.70546,0.70469,0.70505,666499997.0
2005-01-20 19:05:00,0.70495,0.70528,0.70468,0.70481,894999999.0
2005-01-20 19:10:00,0.70478,0.70502,0.70454,0.70481,438600000.0
2005-01-20 19:15:00,0.70471,0.70513,0.70445,0.70513,428100000.0
2005-01-20 19:20:00,0.70506,0.70524,0.70451,0.7046,558500001.0
2005-01-20 19:25:00,0.70442,0.70505,0.70428,0.705,565900006.0
2005-01-20 19:30:00,0.70507,0.70511,0.70447,0.7051,587200002.0
2005-01-20 19:35:00,0.70521,0.70527,0.70422,0.70479,745100000.0
2005-01-20 19:40:00,0.70439,0.7051,0.70419,0.70419,360499998.0
2005-01-20 19:45:00,0.70497,0.70508,0.70402,0.70418,413900001.0
2005-01-20 19:50:00,0.70447,0.70471,0.70396,0.70471,690499998.0
2005-01-20 19:55:00,0.70471,0.70475,0.70388,0.70423,871699993.0
2005-01-20 20:00:00,0.7042,0.70463,0.70391,0.70441,748800004.0
2005-01-20 20:05:00,0.70445,0.70448,0.70355,0.70407,818700000.0
2005-01-20 20:10:00,0.70399,0.7044,0.70384,0.7044,561099998.0
2005-01-20 20:15:00,0.70414,0.70449,0.70377,0.7044,837599997.0
2005-01-20 20:20:00,0.70445,0.70475,0.70425,0.70435,447100000.0
2005-01-20 20:25:00,0.70434,0.7049,0.70434,0.70484,550500001.0
2005-01-20 20:30:00,0.70465,0.70488,0.70438,0.70456,839399994.0
2005-01-20 20:35:00,0.70451,0.70488,0.70436,0.70488,590900000.0
2005-01-20 20:40:00,0.7049,0.705,0.70445,0.70484,501100000.0
2005-01-20 20:45:00,0.70486,0.70518,0.70457,0.70473,429999997.0
2005-01-20 20:50:00,0.70473,0.70534,0.70456,0.70533,841499995.0
2005-01-20 20:55:00,0.70514,0.70556,0.70491,0.70502,761599995.0
2005-01-20 21:00:00,0.70507,0.70539,0.70491,0.70505,536000003.0
2005-01-20 21:05:00,0.70519,0.70532,0.70476,0.70509,621299999.0
2005-01-20 21:10:00,0.70488,0.70545,0.70488,0.70545,512900002.0
2005-01-20 21:15:00,0.70547,0.70563,0.705,0.70543,781299997.0
2005-01-20 21:20:00,0.70551,0.70561,0.705,0.70532,726699999.0
2005-01-20 21:25:00,0.70543,0.70543,0.70494,0.70515,638999991.0
2005-01-20 21:30:00,0.7053,0.70535,0.70464,0.70477,547399995.0
2005-01-20 21:35:00,0.70477,0.70507,0.70461,0.70502,674299998.0
2005-01-20 21:40:00,0.70487,0.70524,0.70475,0.705,571400000.0
2005-01-20 21:45:00,0.70511,0.70523,0.70464,0.70467,514699995.0
2005-01-20 21:50:00,0.705,0.70514,0.70434,0.70462,461000002.0
2005-01-20 21:55:00,0.70439,0.70466,0.70387,0.70435,539499998.0
2005-01-20 22:00:00,0.70429,0.70463,0.70429,0.70458,404599999.0
2005-01-20 22:05:00,0.7046,0.70492,0.70437,0.70442,524699995.0
2005-01-20 22:10:00,0.70464,0.70485,0.70438,0.70467,515199997.0
2005-01-20 22:15:00,0.70471,0.70491,0.70445,0.7048,509699999.0
2005-01-20 22:20:00,0.70488,0.70494,0.70443,0.7046,486099999.0
2005-01-20 22:25:00,0.7046,0.70491,0.70422,0.70422,410200001.0
2005-01-20 22:30:00,0.70432,0.7047,0.70413,0.70453,449100001.0
2005-01-20 22:35:00,0.70466,0.70473,0.70417,0.70454,610900002.0
2005-01-20 22:40:00,0.70452,0.70458,0.7041,0.7041,543800000.0
2005-01-20 22:45:00,0.70434,0.70462,0.7041,0.70445,571699999.0
2005-01-20 22:50:00,0.70433,0.7046,0.70395,0.70423,609099999.0
2005-01-20 22:55:00,0.70415,0.70448,0.70407,0.70423,563899996.0
2005-01-20 23:00:00,0.70431,0.70452,0.70394,0.70394,456800004.0
2005-01-20 23:05:00,0.70459,0.70468,0.70406,0.70425,418899999.0
2005-01-20 23:10:00,0.70418,0.70429,0.70357,0.70382,460899999.0
2005-01-20 23:15:00,0.70368,0.7041,0.70357,0.70387,453000001.0
2005-01-20 23:20:00,0.7039,0.70441,0.70376,0.70441,459199998.0
2005-01-20 23:25:00,0.70406,0.70428,0.70395,0.70428,429599997.0
2005-01-20 23:30:00,0.70391,0.70428,0.70386,0.70414,336400000.0
2005-01-20 23:35:00,0.70408,0.70408,0.70365,0.70396,422700002.0
2005-01-20 23:40:00,0.70383,0.70443,0.70376,0.70443,509999997.0
2005-01-20 23:45:00,0.70429,0.70533,0.70413,0.705,420500001.0
2005-01-20 23:50:00,0.70506,0.70572,0.70487,0.70557,464899999.0
2005-01-20 23:55:00,0.70556,0.70574,0.70508,0.70537,402000001.0
2005-01-21 00:00:00,0.70549,0.70549,0.70477,0.70477,419499999.0
2005-01-21 00:05:00,0.70455,0.70461,0.70389,0.70393,592900001.0
2005-01-21 00:10:00,0.70386,0.70428,0.70359,0.70386,341400002.0
2005-01-21 00:15:00,0.70376,0.70424,0.70368,0.70394,525700000.0
2005-01-21 00:20:00,0.70403,0.70428,0.70382,0.70419,521099997.0
2005-01-21 00:25:00,0.70395,0.70474,0.70395,0.70461,460699999.0
2005-01-21 00:30:00,0.70462,0.70466,0.70402,0.70429,461799999.0
2005-01-21 00:35:00,0.7044,0.70461,0.70378,0.70422,531699998.0
2005-01-21 00:40:00,0.7042,0.70457,0.70391,0.70409,428900003.0
2005-01-21 00:45:00,0.70412,0.70446,0.70385,0.70407,465600002.0
2005-01-21 00:50:00,0.70393,0.70415,0.70377,0.70398,563999999.0
2005-01-21 00:55:00,0.70392,0.70405,0.70373,0.70379,468799995.0
2005-01-21 01:00:00,0.70365,0.70396,0.70353,0.70391,475199997.0
2005-01-21 01:05:00,0.70369,0.70418,0.70343,0.70416,439299996.0
2005-01-21 01:10:00,0.70394,0.70418,0.70375,0.704,543899996.0
2005-01-21 01:15:00,0.70407,0.70413,0.70363,0.70382,470499999.0
2005-01-21 01:20:00,0.70378,0.70415,0.70357,0.70387,382499999.0
2005-01-21 01:25:00,0.70385,0.70445,0.70378,0.70397,606599997.0
2005-01-21 01:30:00,0.7039,0.70406,0.70363,0.70406,457299998.0
2005-01-21 01:35:00,0.70402,0.70422,0.70369,0.7038,532499994.0
2005-01-21 01:40:00,0.7039,0.70414,0.7037,0.70396,404400000.0
2005-01-21 01:45:00,0.70407,0.70416,0.70383,0.70391,479999997.0
2005-01-21 01:50:00,0.70399,0.70417,0.70379,0.70417,428199997.0
2005-01-21 01:55:00,0.70404,0.70422,0.70383,0.70399,472700004.0
2005-01-21 02:00:00,0.70408,0.70429,0.70371,0.70413,423399997.0
2005-01-21 02:05:00,0.70434,0.7045,0.70362,0.70362,338699997.0
2005-01-21 02:10:00,0.7036,0.7042,0.7036,0.70405,325299998.0
2005-01-21 02:15:00,0.7041,0.70419,0.7037,0.70399,470500001.0
2005-01-21 02:20:00,0.70413,0.70441,0.70395,0.70429,483499996.0
2005-01-21 02:25:00,0.70439,0.7048,0.70406,0.70467,478999999.0
2005-01-21 02:30:00,0.7045,0.70479,0.70407,0.7043,528399996.0
2005-01-21 02:35:00,0.70425,0.70456,0.70414,0.70443,497199998.0
2005-01-21 02:40:00,0.70438,0.70468,0.7042,0.70466,395099997.0
2005-01-21 02:45:00,0.70463,0.7048,0.70433,0.70452,368199999.0
2005-01-21 02:50:00,0.70467,0.70474,0.70424,0.70438,443399996.0
2005-01-21 02:55:00,0.70435,0.7046,0.70417,0.70441,397299999.0
2005-01-21 03:00:00,0.70414,0.70454,0.70405,0.70425,484100003.0
2005-01-21 03:05:00,0.70421,0.70447,0.70404,0.70425,582900001.0
2005-01-21 03:10:00,0.70424,0.70477,0.70415,0.70477,490899996.0
2005-01-21 03:15:00,0.70481,0.70481,0.70431,0.70459,439699995.0
2005-01-21 03:20:00,0.70443,0.70475,0.70414,0.70414,503499997.0
2005-01-21 03:25:00,0.70415,0.70469,0.70405,0.70455,400999999.0
2005-01-21 03:30:00,0.70463,0.70471,0.70411,0.70453,485200007.0
2005-01-21 03:35:00,0.70457,0.7047,0.70406,0.70457,413200000.0
2005-01-21 03:40:00,0.70431,0.70472,0.70404,0.70449,478199994.0
2005-01-21 03:45:00,0.7044,0.70457,0.70401,0.70433,474400001.0
2005-01-21 03:50:00,0.70428,0.70457,0.70406,0.70422,420900000.0
2005-01-21 03:55:00,0.70425,0.70454,0.70414,0.7045,383899999.0
2005-01-21 04:00:00,0.70454,0.70463,0.70414,0.70423,409900003.0
2005-01-21 04:05:00,0.70414,0.70463,0.70414,0.70439,443700000.0
2005-01-21 04:10:00,0.70437,0.70468,0.7042,0.70439,559400003.0
2005-01-21 04:15:00,0.70443,0.70481,0.70441,0.70452,489299995.0
2005-01-21 04:20:00,0.70446,0.7048,0.7042,0.70461,518399998.0
2005-01-21 04:25:00,0.70463,0.70485,0.70437,0.7046,485299998.0
2005-01-21 04:30:00,0.70469,0.70496,0.70426,0.70477,432299999.0
2005-01-21 04:35:00,0.70467,0.70496,0.70451,0.70496,428100000.0
2005-01-21 04:40:00,0.70488,0.70501,0.7044,0.70476,438899995.0
2005-01-21 04:45:00,0.70465,0.70502,0.70451,0.70494,505400000.0
2005-01-21 04:50:00,0.70498,0.70508,0.70452,0.7048,374400000.0
2005-01-21 04:55:00,0.70481,0.70576,0.70461,0.70534,489700000.0
2005-01-21 05:00:00,0.70526,0.70548,0.70495,0.70513,639599995.0
2005-01-21 05:05:00,0.70536,0.70557,0.70501,0.70512,326600001.0
2005-01-21 05:10:00,0.70507,0.70548,0.70484,0.70548,487599997.0
2005-01-21 05:15:00,0.70527,0.70556,0.70507,0.70544,328399999.0
2005-01-21 05:20:00,0.70546,0.70559,0.70499,0.70538,594500001.0
2005-01-21 05:25:00,0.70512,0.70565,0.70512,0.70565,356299997.0
2005-01-21 05:30:00,0.70536,0.70558,0.70519,0.70542,369299999.0
2005-01-21 05:35:00,0.70533,0.70551,0.70509,0.70551,550500003.0
2005-01-21 05:40:00,0.70543,0.70567,0.70533,0.70545,426000000.0
2005-01-21 05:45:00,0.70534,0.70553,0.70522,0.70525,468399998.0
2005-01-21 05:50:00,0.70555,0.70567,0.70468,0.70468,385599998.0
2005-01-21 05:55:00,0.70484,0.7051,0.70468,0.70478,404999996.0
2005-01-21 06:00:00,0.70478,0.70495,0.70443,0.70466,591700001.0
2005-01-21 06:05:00,0.70465,0.70523,0.70432,0.70453,486200000.0
2005-01-21 06:10:00,0.70452,0.70484,0.7038,0.7039,474399998.0
2005-01-21 06:15:00,0.70379,0.70416,0.70367,0.70402,412899999.0
2005-01-21 06:20:00,0.70413,0.70444,0.70407,0.70426,346799999.0
2005-01-21 06:25:00,0.7042,0.70441,0.70397,0.70441,387499998.0
2005-01-21 06:30:00,0.70435,0.7045,0.704,0.7045,453699996.0
2005-01-21 06:35:00,0.70422,0.70471,0.70422,0.7045,307899999.0
2005-01-21 06:40:00,0.70421,0.7046,0.70413,0.70441,369000001.0
2005-01-21 06:45:00,0.70454,0.70462,0.70415,0.70441,396799996.0
2005-01-21 06:50:00,0.70446,0.70446,0.70372,0.70402,434999998.0
2005-01-21 06:55:00,0.70402,0.70439,0.70388,0.70436,416699999.0
2005-01-21 07:00:00,0.70429,0.70446,0.704,0.70445,490699995.0
2005-01-21 07:05:00,0.70429,0.70489,0.704,0.70443,520999995.0
2005-01-21 07:10:00,0.70454,0.70482,0.70418,0.70446,393999998.0
2005-01-21 07:15:00,0.70439,0.7048,0.70428,0.70445,513399998.0
2005-01-21 07:20:00,0.70444,0.70481,0.70434,0.70434,370199998.0
2005-01-21 07:25:00,0.70468,0.7049,0.7043,0.7048,525199996.0
2005-01-21 07:30:00,0.70459,0.70475,0.70409,0.70425,493000001.0
2005-01-21 07:35:00,0.70403,0.70454,0.70396,0.70421,453699998.0
2005-01-21 07:40:00,0.7042,0.70458,0.70412,0.70442,547299996.0
2005-01-21 07:45:00,0.70438,0.70442,0.70404,0.70417,464399999.0
2005-01-21 07:50:00,0.7042,0.70444,0.704,0.70423,396899998.0
2005-01-21 07:55:00,0.70427,0.70471,0.70406,0.70445,533599999.0
2005-01-21 08:00:00,0.70453,0.70456,0.70399,0.70427,496000002.0
2005-01-21 08:05:00,0.70433,0.70493,0.70412,0.70476,536599997.0
2005-01-21 08:10:00,0.70465,0.70476,0.70399,0.70434,515499999.0
2005-01-21 08:15:00,0.70438,0.70465,0.70409,0.70422,519199999.0
2005-01-21 08:20:00,0.70458,0.70478,0.70432,0.70454,441500000.0
2005-01-21 08:25:00,0.70443,0.70452,0.70422,0.70445,547799996.0
2005-01-21 08:30:00,0.70458,0.70473,0.70424,0.70449,445199994.0
2005-01-21 08:35:00,0.70439,0.7046,0.70416,0.70447,345999997.0
2005-01-21 08:40:00,0.70452,0.70463,0.70417,0.70434,454000001.0
2005-01-21 08:45:00,0.70457,0.70486,0.70419,0.70472,455999999.0
2005-01-21 08:50:00,0.70472,0.70479,0.70442,0.70454,450299998.0
2005-01-21 08:55:00,0.70482,0.70547,0.70448,0.70543,362599998.0
2005-01-21 09:00:00,0.70508,0.70644,0.70493,0.70607,517799997.0
2005-01-21 09:05:00,0.70596,0.70618,0.70579,0.70579,479700000.0
2005-01-21 09:10:00,0.70597,0.70605,0.70555,0.70588,335299996.0
2005-01-21 09:15:00,0.70575,0.70612,0.70553,0.7058,435399999.0
2005-01-21 09:20:00,0.70609,0.70626,0.70575,0.70618,401999999.0
2005-01-21 09:25:00,0.70645,0.70709,0.70636,0.70703,480400000.0
2005-01-21 09:30:00,0.70737,0.70791,0.70714,0.70733,534399995.0
2005-01-21 09:35:00,0.70756,0.70756,0.7067,0.70682,504100000.0
2005-01-21 09:40:00,0.70673,0.70732,0.70662,0.70727,474200002.0
2005-01-21 09:45:00,0.70711,0.70789,0.70699,0.70783,407199999.0
2005-01-21 09:50:00,0.70783,0.71031,0.70759,0.71013,537699999.0
2005-01-21 09:55:00,0.70983,0.70984,0.70902,0.7092,398399999.0
2005-01-21 10:00:00,0.70908,0.70929,0.70803,0.70814,377199999.0
2005-01-21 10:05:00,0.70815,0.70848,0.70796,0.70838,448299996.0
2005-01-21 10:10:00,0.70845,0.70861,0.70795,0.70817,379899997.0
2005-01-21 10:15:00,0.70832,0.7087,0.70776,0.70776,433600000.0
2005-01-21 10:20:00,0.7079,0.70817,0.70769,0.70793,549499996.0
2005-01-21 10:25:00,0.70799,0.70819,0.70713,0.70735,523299999.0
2005-01-21 10:30:00,0.70739,0.70783,0.70719,0.70778,389899997.0
2005-01-21 10:35:00,0.70762,0.70873,0.70751,0.70858,468700003.0
2005-01-21 10:40:00,0.70874,0.70904,0.70838,0.70882,488600001.0
2005-01-21 10:45:00,0.7088,0.70957,0.7087,0.70956,512999995.0
2005-01-21 10:50:00,0.70951,0.70968,0.7089,0.70968,429899996.0
2005-01-21 10:55:00,0.70963,0.7103,0.70963,0.70965,461800002.0
2005-01-21 11:00:00,0.70978,0.71111,0.70946,0.71086,527499998.0
2005-01-21 11:05:00,0.711,0.71178,0.71087,0.7111,320800002.0
2005-01-21 11:10:00,0.71099,0.7111,0.71041,0.71084,461899999.0
2005-01-21 11:15:00,0.71079,0.71124,0.71016,0.7106,518599994.0
2005-01-21 11:20:00,0.71041,0.71058,0.70987,0.71037,601699999.0
2005-01-21 11:25:00,0.70986,0.71018,0.70955,0.70965,454700000.0
2005-01-21 11:30:00,0.70949,0.70964,0.70913,0.70947,386599999.0
2005-01-21 11:35:00,0.70954,0.70954,0.70872,0.70888,513599997.0
2005-01-21 11:40:00,0.70927,0.70937,0.70809,0.70875,423500000.0
2005-01-21 11:45:00,0.7089,0.70905,0.70821,0.70904,517500001.0
2005-01-21 11:50:00,0.7088,0.70884,0.70836,0.7085,432699998.0
2005-01-21 11:55:00,0.70864,0.71029,0.70859,0.71014,512800004.0
2005-01-21 12:00:00,0.70996,0.71028,0.70964,0.70995,478299997.0
2005-01-21 12:05:00,0.70984,0.70995,0.7091,0.70923,413000001.0
2005-01-21 12:10:00,0.70923,0.70976,0.70916,0.70957,402299997.0
2005-01-21 12:15:00,0.70967,0.71035,0.7085,0.70954,354999998.0
2005-01-21 12:20:00,0.70991,0.71017,0.70933,0.7097,495700000.0
2005-01-21 12:25:00,0.70988,0.71007,0.70962,0.70985,585000001.0
2005-01-21 12:30:00,0.7099,0.71034,0.70955,0.71015,559599997.0
2005-01-21 12:35:00,0.71029,0.7104,0.70949,0.71001,505800003.0
2005-01-21 12:40:00,0.70987,0.71033,0.7095,0.71009,505099996.0
2005-01-21 12:45:00,0.70983,0.7099,0.7094,0.70973,435499998.0
2005-01-21 12:50:00,0.70946,0.70962,0.70902,0.70947,486500000.0
2005-01-21 12:55:00,0.70949,0.70952,0.70838,0.70864,652200001.0
2005-01-21 13:00:00,0.70841,0.70877,0.70817,0.70864,559300000.0
2005-01-21 13:05:00,0.70868,0.70879,0.70821,0.70842,552200000.0
2005-01-21 13:10:00,0.70845,0.70861,0.70809,0.70837,597299998.0
2005-01-21 13:15:00,0.70821,0.70895,0.70816,0.70873,411199996.0
2005-01-21 13:20:00,0.70859,0.70877,0.70841,0.70858,591100003.0
2005-01-21 13:25:00,0.70874,0.7089,0.708,0.70823,491300000.0
2005-01-21 13:30:00,0.70826,0.70832,0.70761,0.7079,507499999.0
2005-01-21 13:35:00,0.7079,0.70811,0.70749,0.70757,520499999.0
2005-01-21 13:40:00,0.70758,0.70793,0.70737,0.70775,575000003.0
2005-01-21 13:45:00,0.7077,0.70813,0.70752,0.70772,472600000.0
2005-01-21 13:50:00,0.70768,0.70849,0.70756,0.70836,553699995.0
2005-01-21 13:55:00,0.70846,0.70882,0.70822,0.70845,380100004.0
2005-01-21 14:00:00,0.70843,0.70861,0.70788,0.70853,490599999.0
2005-01-21 14:05:00,0.70854,0.70885,0.70754,0.70756,580100000.0
2005-01-21 14:10:00,0.70761,0.70779,0.70723,0.70728,528800004.0
2005-01-21 14:15:00,0.7072,0.70769,0.70681,0.70755,659800001.0
2005-01-21 14:20:00,0.70772,0.70841,0.70756,0.70838,477899997.0
2005-01-21 14:25:00,0.70815,0.70838,0.70756,0.70777,568000000.0
2005-01-21 14:30:00,0.70791,0.7081,0.70719,0.7075,452500000.0
2005-01-21 14:35:00,0.70747,0.70777,0.70738,0.70759,434400000.0
2005-01-21 14:40:00,0.70769,0.70784,0.70731,0.70746,526399999.0
2005-01-21 14:45:00,0.70728,0.70806,0.70722,0.70794,525499993.0
2005-01-21 14:50:00,0.70791,0.70818,0.7078,0.70804,351299997.0
2005-01-21 14:55:00,0.70799,0.70829,0.70787,0.70792,439499997.0
2005-01-21 15:00:00,0.70805,0.70856,0.70783,0.70856,468499998.0
2005-01-21 15:05:00,0.70862,0.70862,0.70788,0.70788,610399995.0
2005-01-21 15:10:00,0.70823,0.70823,0.70725,0.70764,459499997.0
2005-01-21 15:15:00,0.70744,0.7078,0.70719,0.7078,520299999.0
2005-01-21 15:20:00,0.70777,0.70817,0.70732,0.70781,405200000.0
2005-01-21 15:25:00,0.70802,0.70841,0.70778,0.70841,555299999.0
2005-01-21 15:30:00,0.70834,0.70957,0.70796,0.70913,457700003.0
2005-01-21 15:35:00,0.70898,0.70937,0.70882,0.7091,473600000.0
2005-01-21 15:40:00,0.70908,0.70939,0.7088,0.70932,599700004.0
2005-01-21 15:45:00,0.70935,0.70935,0.70887,0.70898,392600001.0
2005-01-21 15:50:00,0.709,0.70994,0.70877,0.7095,495099998.0
2005-01-21 15:55:00,0.70958,0.71016,0.70932,0.70995,522500006.0
2005-01-21 16:00:00,0.70962,0.7102,0.70962,0.70987,516900000.0
2005-01-21 16:05:00,0.70995,0.7102,0.70939,0.70972,498799996.0
2005-01-21 16:10:00,0.7097,0.71039,0.70969,0.71013,528600003.0
2005-01-21 16:15:00,0.7101,0.71018,0.70961,0.70961,521399999.0
2005-01-21 16:20:00,0.70984,0.71013,0.70946,0.70968,552000003.0
2005-01-21 16:25:00,0.70982,0.71017,0.70964,0.71017,409100004.0
2005-01-21 16:30:00,0.70996,0.71023,0.70977,0.70977,490000001.0
2005-01-21 16:35:00,0.70998,0.70998,0.70931,0.70946,422600002.0
2005-01-21 16:40:00,0.70907,0.71048,0.70888,0.71005,500699997.0
2005-01-21 16:45:00,0.71021,0.71055,0.70958,0.71048,614400001.0
2005-01-21 16:50:00,0.71022,0.71022,0.70952,0.70973,520800001.0
2005-01-21 16:55:00,0.70982,0.71031,0.70969,0.71013,563199996.0
2005-01-21 17:00:00,0.70986,0.71029,0.70975,0.71004,562900004.0
2005-01-21 17:05:00,0.71004,0.71081,0.71004,0.71081,477400000.0
2005-01-21 17:10:00,0.71077,0.71106,0.71037,0.71052,478699999.0
2005-01-21 17:15:00,0.71045,0.71075,0.70992,0.70992,591600004.0
2005-01-21 17:20:00,0.71,0.71,0.70935,0.70983,457600001.0
2005-01-21 17:25:00,0.70982,0.70989,0.70946,0.70989,555600003.0
2005-01-21 17:30:00,0.70992,0.71043,0.70971,0.71037,471400007.0
2005-01-21 17:35:00,0.71043,0.71105,0.71029,0.71102,601899996.0
2005-01-21 17:40:00,0.71083,0.71144,0.71062,0.711,338400004.0
2005-01-21 17:45:00,0.71121,0.71175,0.71099,0.71119,407699998.0
2005-01-21 17:50:00,0.71105,0.71141,0.71105,0.71135,399800002.0
2005-01-21 17:55:00,0.71124,0.71188,0.71093,0.71185,649900002.0
2005-01-21 18:00:00,0.71182,0.71221,0.71109,0.71109,823600000.0
2005-01-21 18:05:00,0.71152,0.71166,0.71111,0.71156,1022900004.0
2005-01-21 18:10:00,0.71146,0.71317,0.71124,0.71314,629800003.0
2005-01-21 18:15:00,0.71317,0.71344,0.71288,0.7132,1178699997.0
2005-01-21 18:20:00,0.71311,0.71354,0.71289,0.71333,938000000.0
2005-01-21 18:25:00,0.71332,0.71459,0.71309,0.71395,960700002.0
2005-01-21 18:30:00,0.71396,0.71436,0.71354,0.71396,765499999.0
2005-01-21 18:35:00,0.71407,0.71407,0.713,0.71356,901399999.0
2005-01-21 18:40:00,0.71374,0.71422,0.71342,0.7139,1410299997.0
2005-01-21 18:45:00,0.71407,0.7145,0.71374,0.71427,1209000005.0
2005-01-21 18:50:00,0.71415,0.7144,0.71361,0.71392,460499997.0
2005-01-21 18:55:00,0.7139,0.71407,0.71341,0.7138,654100000.0
2005-01-21 19:00:00,0.71336,0.71369,0.71317,0.71326,646899996.0
2005-01-21 19:05:00,0.71341,0.7139,0.7132,0.71352,862799995.0
2005-01-21 19:10:00,0.71346,0.71377,0.71331,0.71347,443100000.0
2005-01-21 19:15:00,0.71383,0.7143,0.71373,0.71403,453300001.0
2005-01-21 19:20:00,0.71413,0.71413,0.71362,0.71379,639200003.0
2005-01-21 19:25:00,0.71381,0.71397,0.71366,0.71387,545500000.0
2005-01-21 19:30:00,0.71396,0.71416,0.71348,0.71383,547200000.0
2005-01-21 19:35:00,0.7138,0.71393,0.71311,0.71375,789299996.0
2005-01-21 19:40:00,0.71367,0.71417,0.71328,0.71367,634700004.0
2005-01-21 19:45:00,0.71368,0.71392,0.71345,0.71345,582400001.0
2005-01-21 19:50:00,0.71367,0.71385,0.71333,0.71366,700199994.0
2005-01-21 19:55:00,0.71365,0.7139,0.71336,0.71356,950300001.0
2005-01-21 20:00:00,0.71349,0.71397,0.71349,0.71365,838000000.0
2005-01-21 20:05:00,0.71378,0.71397,0.71345,0.7139,857599995.0
2005-01-21 20:10:00,0.71391,0.71395,0.71361,0.71378,510400000.0
2005-01-21 20:15:00,0.71355,0.71377,0.71335,0.71366,980399989.0
2005-01-21 20:20:00,0.7137,0.71393,0.71307,0.71333,508999994.0
2005-01-21 20:25:00,0.71348,0.7137,0.7132,0.7137,613900003.0
2005-01-21 20:30:00,0.71361,0.71374,0.71323,0.71351,850699997.0
2005-01-21 20:35:00,0.71365,0.71386,0.71296,0.71335,772000004.0
2005-01-21 20:40:00,0.71325,0.71344,0.71302,0.71307,661499999.0
2005-01-21 20:45:00,0.71306,0.71323,0.71268,0.71305,506000000.0
2005-01-21 20:50:00,0.71315,0.71336,0.71292,0.71305,831700001.0
2005-01-21 20:55:00,0.71292,0.71338,0.71258,0.71307,784999996.0
2005-01-21 21:00:00,0.7131,0.71327,0.71265,0.71318,656399999.0
2005-01-21 21:05:00,0.71319,0.71326,0.71277,0.71319,599600000.0
2005-01-21 21:10:00,0.71318,0.71354,0.71293,0.71302,512899997.0
2005-01-21 21:15:00,0.71302,0.71341,0.71291,0.71315,847399997.0
2005-01-21 21:20:00,0.713,0.71329,0.71294,0.71304,780100002.0
2005-01-21 21:25:00,0.71344,0.7135,0.713,0.71332,532599992.0
2005-01-21 21:30:00,0.71352,0.71357,0.71304,0.71317,546899999.0
2005-01-21 21:35:00,0.71313,0.71326,0.7126,0.71303,768900001.0
2005-01-21 21:40:00,0.71316,0.71334,0.71265,0.71314,632300000.0
2005-01-21 21:45:00,0.71335,0.71369,0.7128,0.71306,471699998.0
2005-01-21 21:50:00,0.71341,0.71403,0.71314,0.71348,543999999.0
2005-01-21 21:55:00,0.71363,0.71414,0.713,0.71322,597399999.0
2005-01-21 22:00:00,0.71313,0.71424,0.71299,0.7133,595700002.0
2005-01-21 22:05:00,0.71365,0.71425,0.71362,0.71405,577000002.0
2005-01-21 22:10:00,0.71411,0.71434,0.71385,0.71415,499799997.0
2005-01-21 22:15:00,0.71406,0.71418,0.71362,0.71396,530800000.0
2005-01-21 22:20:00,0.71384,0.71419,0.71367,0.71375,568399998.0
2005-01-21 22:25:00,0.71382,0.71416,0.71339,0.71365,512299996.0
2005-01-21 22:30:00,0.71353,0.71446,0.71318,0.71409,575400002.0
2005-01-21 22:35:00,0.71403,0.71432,0.7135,0.71387,667799994.0
2005-01-21 22:40:00,0.71404,0.71456,0.71372,0.71419,741999995.0
2005-01-21 22:45:00,0.7142,0.71432,0.71384,0.71425,604800000.0
2005-01-21 22:50:00,0.71422,0.71432,0.71369,0.71369,669699996.0
2005-01-21 22:55:00,0.71386,0.71413,0.71369,0.71369,532199998.0
2005-01-21 23:00:00,0.71389,0.71429,0.71365,0.71417,382700002.0
2005-01-21 23:05:00,0.71414,0.71425,0.71349,0.71384,387400000.0
2005-01-21 23:10:00,0.71395,0.7142,0.71362,0.71377,333300001.0
2005-01-21 23:15:00,0.7141,0.7141,0.71356,0.71401,439000004.0
2005-01-21 23:20:00,0.71388,0.71399,0.7115,0.71284,340200003.0
2005-01-21 23:25:00,0.71327,0.71376,0.71327,0.71376,493699999.0
2005-01-21 23:30:00,0.7132,0.71393,0.71296,0.71389,507900002.0
2005-01-21 23:35:00,0.71397,0.71416,0.71335,0.71363,373900000.0
2005-01-21 23:40:00,0.71363,0.71388,0.71338,0.71338,400700002.0
2005-01-21 23:45:00,0.7139,0.7139,0.71358,0.71383,472300000.0
2005-01-21 23:50:00,0.71385,0.71419,0.71379,0.71419,415700000.0
2005-01-21 23:55:00,0.71419,0.71452,0.71384,0.71441,372800001.0
2005-01-24 00:00:00,0.715,0.7151,0.7146,0.7146,398400004.0
2005-01-24 00:05:00,0.7146,0.7149,0.7146,0.7149,398400004.0
2005-01-24 00:10:00,0.7147,0.715,0.7147,0.7148,498000005.0
2005-01-24 00:15:00,0.7149,0.7153,0.7148,0.7153,498000005.0
2005-01-24 00:20:00,0.7153,0.7165,0.7151,0.7162,498000005.0
2005-01-24 00:25:00,0.7161,0.7163,0.715,0.7159,498000005.0
2005-01-24 00:30:00,0.7159,0.716,0.715,0.7158,498000005.0
2005-01-24 00:35:00,0.716,0.716,0.7157,0.7158,498000005.0
2005-01-24 00:40:00,0.7157,0.7158,0.715,0.7153,498000005.0
2005-01-24 00:45:00,0.7155,0.7155,0.7147,0.7152,498000005.0
2005-01-24 00:50:00,0.7153,0.7154,0.715,0.7152,498000005.0
2005-01-24 00:55:00,0.7154,0.7154,0.7151,0.7152,498000005.0
2005-01-24 01:00:00,0.715,0.7153,0.715,0.7153,498000005.0
2005-01-24 01:05:00,0.7151,0.7154,0.7149,0.7153,498000005.0
2005-01-24 01:10:00,0.7152,0.7155,0.7152,0.7154,498000005.0
2005-01-24 01:15:00,0.7153,0.7156,0.715,0.7153,498000005.0
2005-01-24 01:20:00,0.7153,0.7158,0.7153,0.7157,498000005.0
2005-01-24 01:25:00,0.7158,0.7159,0.7154,0.7157,498000005.0
2005-01-24 01:30:00,0.7156,0.7159,0.7156,0.7157,498000005.0
2005-01-24 01:35:00,0.7158,0.7164,0.7155,0.7163,498000005.0
2005-01-24 01:40:00,0.7161,0.7165,0.7158,0.7159,498000005.0
2005-01-24 01:45:00,0.7158,0.7159,0.7153,0.7159,498000005.0
2005-01-24 01:50:00,0.7157,0.7164,0.7157,0.7159,498000005.0
2005-01-24 01:55:00,0.7159,0.7161,0.7153,0.7157,498000005.0
2005-01-24 02:00:00,0.71477,0.71487,0.71451,0.71463,492899999.0
2005-01-24 02:05:00,0.71454,0.71503,0.71445,0.71502,564499999.0
2005-01-24 02:10:00,0.71516,0.71522,0.71472,0.71498,461899996.0
2005-01-24 02:15:00,0.71499,0.7151,0.7146,0.71495,393399999.0
2005-01-24 02:20:00,0.71516,0.71544,0.71483,0.71503,507699997.0
2005-01-24 02:25:00,0.71531,0.71558,0.71491,0.7155,448900001.0
2005-01-24 02:30:00,0.71555,0.71578,0.71529,0.71573,348100000.0
2005-01-24 02:35:00,0.7157,0.71585,0.71533,0.71554,427599999.0
2005-01-24 02:40:00,0.71543,0.7158,0.71529,0.71537,553099999.0
2005-01-24 02:45:00,0.71547,0.71555,0.71494,0.71533,432699998.0
2005-01-24 02:50:00,0.71545,0.71573,0.71535,0.71551,477200001.0
2005-01-24 02:55:00,0.71511,0.71566,0.71497,0.7152,481499998.0
2005-01-24 03:00:00,0.71546,0.71551,0.71514,0.71523,345099999.0
2005-01-24 03:05:00,0.71529,0.71561,0.71524,0.71549,565500003.0
2005-01-24 03:10:00,0.71533,0.71543,0.71502,0.71533,487299996.0
2005-01-24 03:15:00,0.71531,0.71536,0.71492,0.71493,339399999.0
2005-01-24 03:20:00,0.71535,0.71536,0.71499,0.71511,462800000.0
2005-01-24 03:25:00,0.71519,0.71519,0.71474,0.71493,368899999.0
2005-01-24 03:30:00,0.71486,0.71518,0.71465,0.71492,426600002.0
2005-01-24 03:35:00,0.71498,0.71502,0.71448,0.71459,507499997.0
2005-01-24 03:40:00,0.71449,0.71493,0.71446,0.71466,406800003.0
2005-01-24 03:45:00,0.71473,0.71478,0.71428,0.71455,424500001.0
2005-01-24 03:50:00,0.71463,0.7147,0.71423,0.71453,374199997.0
2005-01-24 03:55:00,0.71454,0.71457,0.71424,0.71448,556500003.0
2005-01-24 04:00:00,0.71435,0.71465,0.71413,0.71448,481799999.0
2005-01-24 04:05:00,0.71436,0.7147,0.71406,0.71419,518599996.0
2005-01-24 04:10:00,0.71403,0.7141,0.71352,0.7138,446500002.0
2005-01-24 04:15:00,0.71392,0.71415,0.71321,0.71348,672100000.0
2005-01-24 04:20:00,0.71337,0.7135,0.71276,0.71288,404300000.0
2005-01-24 04:25:00,0.71294,0.71323,0.71263,0.71268,284499999.0
2005-01-24 04:30:00,0.71263,0.71298,0.71256,0.71256,414299999.0
2005-01-24 04:35:00,0.71244,0.71281,0.71236,0.71255,506000003.0
2005-01-24 04:40:00,0.71278,0.71279,0.71245,0.71258,386999999.0
2005-01-24 04:45:00,0.71263,0.71295,0.71255,0.71287,356600000.0
2005-01-24 04:50:00,0.7129,0.7129,0.71251,0.71283,376499998.0
2005-01-24 04:55:00,0.7128,0.71302,0.71262,0.71293,403700000.0
2005-01-24 05:00:00,0.71282,0.71366,0.71275,0.7131,502199997.0
2005-01-24 05:05:00,0.71327,0.71335,0.71286,0.71329,361100004.0
2005-01-24 05:10:00,0.71325,0.71355,0.71302,0.71355,541400001.0
2005-01-24 05:15:00,0.71323,0.71373,0.71308,0.71372,546799996.0
2005-01-24 05:20:00,0.71382,0.71421,0.71334,0.71353,446999996.0
2005-01-24 05:25:00,0.71352,0.7139,0.71317,0.71388,585100004.0
2005-01-24 05:30:00,0.71364,0.71401,0.71347,0.71368,369700002.0
2005-01-24 05:35:00,0.71381,0.71384,0.71326,0.71367,488900000.0
2005-01-24 05:40:00,0.71374,0.71395,0.71365,0.71388,441900000.0
2005-01-24 05:45:00,0.71386,0.71387,0.7136,0.71386,391899999.0
2005-01-24 05:50:00,0.71366,0.71394,0.71355,0.71372,346699999.0
2005-01-24 05:55:00,0.71378,0.7141,0.71357,0.71387,528699995.0
2005-01-24 06:00:00,0.71383,0.714,0.71364,0.71379,383999997.0
2005-01-24 06:05:00,0.71387,0.714,0.71356,0.71375,474000002.0
2005-01-24 06:10:00,0.71376,0.71405,0.71363,0.71398,519600000.0
2005-01-24 06:15:00,0.71396,0.71403,0.71351,0.71371,651600004.0
2005-01-24 06:20:00,0.71369,0.71386,0.7135,0.71376,469499997.0
2005-01-24 06:25:00,0.71367,0.71391,0.71322,0.71352,532899996.0
2005-01-24 06:30:00,0.71356,0.71373,0.71328,0.71349,592400000.0
2005-01-24 06:35:00,0.71363,0.71383,0.71341,0.71383,391399997.0
2005-01-24 06:40:00,0.71339,0.71378,0.71329,0.71362,459900001.0
2005-01-24 06:45:00,0.71362,0.71387,0.713,0.7136,382000000.0
2005-01-24 06:50:00,0.71385,0.71385,0.71348,0.7138,379200000.0
2005-01-24 06:55:00,0.71351,0.71386,0.71278,0.71366,439300001.0
2005-01-24 07:00:00,0.7135,0.71376,0.71336,0.71352,486600000.0
2005-01-24 07:05:00,0.71365,0.7138,0.71333,0.7138,488600004.0
2005-01-24 07:10:00,0.71379,0.71379,0.71311,0.71355,567400001.0
2005-01-24 07:15:00,0.71356,0.71367,0.71332,0.71356,467300003.0
2005-01-24 07:20:00,0.71341,0.71378,0.71329,0.71361,366200004.0
2005-01-24 07:25:00,0.71377,0.71378,0.71319,0.7133,392299997.0
2005-01-24 07:30:00,0.71335,0.71366,0.71331,0.71357,355099998.0
2005-01-24 07:35:00,0.71352,0.71378,0.71319,0.71349,488700001.0
2005-01-24 07:40:00,0.71341,0.71382,0.71334,0.71359,548200001.0
2005-01-24 07:45:00,0.71362,0.71374,0.7131,0.71351,381900000.0
2005-01-24 07:50:00,0.71356,0.71371,0.71328,0.71369,493299999.0
2005-01-24 07:55:00,0.71343,0.71377,0.71331,0.71364,396299999.0
2005-01-24 08:00:00,0.71334,0.71368,0.7132,0.71334,373300002.0
2005-01-24 08:05:00,0.71367,0.71378,0.71331,0.71346,522900003.0
2005-01-24 08:10:00,0.71341,0.71371,0.71321,0.71356,448199993.0
2005-01-24 08:15:00,0.71338,0.71386,0.7132,0.71375,350599999.0
2005-01-24 08:20:00,0.71387,0.71405,0.71349,0.71355,361299999.0
2005-01-24 08:25:00,0.71357,0.71387,0.71302,0.71348,418000002.0
2005-01-24 08:30:00,0.71362,0.7137,0.71326,0.71342,356500001.0
2005-01-24 08:35:00,0.71339,0.71363,0.71331,0.71345,360599999.0
2005-01-24 08:40:00,0.71333,0.71379,0.71306,0.71343,353300001.0
2005-01-24 08:45:00,0.71359,0.71394,0.71352,0.71352,338999994.0
2005-01-24 08:50:00,0.71377,0.7141,0.7136,0.71402,448399998.0
2005-01-24 08:55:00,0.71395,0.71419,0.71358,0.71395,411900005.0
2005-01-24 09:00:00,0.71383,0.71401,0.71336,0.71354,443799996.0
2005-01-24 09:05:00,0.71343,0.71416,0.71324,0.71384,386600000.0
2005-01-24 09:10:00,0.7136,0.71419,0.71335,0.71396,512499996.0
2005-01-24 09:15:00,0.71392,0.71427,0.71374,0.71405,488499995.0
2005-01-24 09:20:00,0.71409,0.71455,0.71378,0.7138,425000001.0
2005-01-24 09:25:00,0.71413,0.71441,0.7137,0.7139,487600000.0
2005-01-24 09:30:00,0.71394,0.71461,0.71378,0.71461,417300001.0
2005-01-24 09:35:00,0.71462,0.71499,0.71438,0.7149,490899997.0
2005-01-24 09:40:00,0.71495,0.71502,0.71401,0.71482,440799999.0
2005-01-24 09:45:00,0.71489,0.71489,0.71445,0.71483,395400002.0
2005-01-24 09:50:00,0.71477,0.71537,0.7147,0.71525,528700000.0
2005-01-24 09:55:00,0.71506,0.71562,0.71506,0.71537,524400002.0
2005-01-24 10:00:00,0.71567,0.71578,0.7151,0.71532,500000004.0
2005-01-24 10:05:00,0.71521,0.71564,0.71511,0.71532,453299999.0
2005-01-24 10:10:00,0.71562,0.71562,0.71495,0.71502,417899997.0
2005-01-24 10:15:00,0.71488,0.71558,0.71488,0.71546,533700004.0
2005-01-24 10:20:00,0.71548,0.71556,0.71517,0.71539,467000001.0
2005-01-24 10:25:00,0.71533,0.71567,0.7151,0.71566,379399998.0
2005-01-24 10:30:00,0.71567,0.7157,0.71525,0.71548,340600000.0
2005-01-24 10:35:00,0.71552,0.71552,0.71486,0.71523,415800003.0
2005-01-24 10:40:00,0.71541,0.71556,0.71506,0.71533,374199999.0
2005-01-24 10:45:00,0.71533,0.71569,0.71506,0.71543,549300000.0
2005-01-24 10:50:00,0.71536,0.71536,0.71468,0.71482,407599997.0
2005-01-24 10:55:00,0.71494,0.71528,0.71471,0.71514,524999997.0
2005-01-24 11:00:00,0.71498,0.71506,0.71451,0.71466,560099998.0
2005-01-24 11:05:00,0.71483,0.71489,0.71378,0.71383,471200000.0
2005-01-24 11:10:00,0.71399,0.71409,0.71295,0.71295,586300004.0
2005-01-24 11:15:00,0.71299,0.71356,0.7127,0.7132,473700001.0
2005-01-24 11:20:00,0.71329,0.7135,0.71309,0.71323,477799997.0
2005-01-24 11:25:00,0.71326,0.71338,0.713,0.71313,440399994.0
2005-01-24 11:30:00,0.71324,0.71329,0.71283,0.71287,487900000.0
2005-01-24 11:35:00,0.71282,0.71333,0.71278,0.71329,527200000.0
2005-01-24 11:40:00,0.71334,0.71346,0.71312,0.71342,364199999.0
2005-01-24 11:45:00,0.71346,0.71422,0.71297,0.71409,551199989.0
2005-01-24 11:50:00,0.71434,0.71469,0.71405,0.71437,420400002.0
2005-01-24 11:55:00,0.71443,0.71453,0.71401,0.7143,415199997.0
2005-01-24 12:00:00,0.71422,0.71445,0.71383,0.71431,432899997.0
2005-01-24 12:05:00,0.71413,0.71439,0.71373,0.71384,437499997.0
2005-01-24 12:10:00,0.71412,0.71438,0.71395,0.71411,421499996.0
2005-01-24 12:15:00,0.71404,0.71437,0.71404,0.71436,452799999.0
2005-01-24 12:20:00,0.71418,0.71439,0.71395,0.71433,425999998.0
2005-01-24 12:25:00,0.71408,0.71443,0.71402,0.71416,396300002.0
2005-01-24 12:30:00,0.71436,0.71468,0.71419,0.71466,661400000.0
2005-01-24 12:35:00,0.71471,0.71471,0.7141,0.7144,437899999.0
2005-01-24 12:40:00,0.71456,0.71485,0.71432,0.7146,373200002.0
2005-01-24 12:45:00,0.71497,0.71542,0.71471,0.7148,533200000.0
2005-01-24 12:50:00,0.71473,0.7149,0.71441,0.71459,396999999.0
2005-01-24 12:55:00,0.71451,0.7148,0.71427,0.71435,517400001.0
2005-01-24 13:00:00,0.71444,0.71462,0.71419,0.71457,536700004.0
2005-01-24 13:05:00,0.71433,0.71447,0.71387,0.7142,482800001.0
2005-01-24 13:10:00,0.71425,0.71457,0.71414,0.7143,410100001.0
2005-01-24 13:15:00,0.71472,0.71483,0.71419,0.71423,384999998.0
2005-01-24 13:20:00,0.71439,0.71477,0.71416,0.71416,418300000.0
2005-01-24 13:25:00,0.7141,0.71444,0.71327,0.71339,542799997.0
2005-01-24 13:30:00,0.71325,0.71411,0.71325,0.7135,490099999.0
2005-01-24 13:35:00,0.71359,0.71427,0.71296,0.71296,416699998.0
2005-01-24 13:40:00,0.71355,0.71427,0.71355,0.71406,483799998.0
2005-01-24 13:45:00,0.71407,0.71436,0.71381,0.71416,397899992.0
2005-01-24 13:50:00,0.71376,0.71425,0.71368,0.71376,411400000.0
2005-01-24 13:55:00,0.71358,0.71416,0.71345,0.71347,364200000.0
2005-01-24 14:00:00,0.71367,0.7142,0.71339,0.71399,601399995.0
2005-01-24 14:05:00,0.71399,0.71405,0.71355,0.7138,593499998.0
2005-01-24 14:10:00,0.71387,0.71396,0.71304,0.71329,483099996.0
2005-01-24 14:15:00,0.71337,0.71341,0.71279,0.71307,470000000.0
2005-01-24 14:20:00,0.71316,0.71334,0.71268,0.71334,399800002.0
2005-01-24 14:25:00,0.71334,0.71336,0.71283,0.71297,407600001.0
2005-01-24 14:30:00,0.71303,0.71365,0.71283,0.71365,499100000.0
2005-01-24 14:35:00,0.71362,0.71382,0.71328,0.71381,518000001.0
2005-01-24 14:40:00,0.71367,0.71385,0.71335,0.71368,382999996.0
2005-01-24 14:45:00,0.71363,0.71403,0.71336,0.71378,469499998.0
2005-01-24 14:50:00,0.71372,0.71395,0.71339,0.71362,408700000.0
2005-01-24 14:55:00,0.7136,0.71395,0.71351,0.7137,422600000.0
2005-01-24 15:00:00,0.71366,0.71393,0.71344,0.71374,435699995.0
2005-01-24 15:05:00,0.71374,0.71403,0.71311,0.71372,452700000.0
2005-01-24 15:10:00,0.71389,0.71389,0.71352,0.71376,395000001.0
2005-01-24 15:15:00,0.71383,0.71444,0.71379,0.71435,447699998.0
2005-01-24 15:20:00,0.71457,0.71496,0.71407,0.71483,575599999.0
2005-01-24 15:25:00,0.71492,0.71521,0.71471,0.71482,472499997.0
2005-01-24 15:30:00,0.71451,0.71483,0.71442,0.71465,426599995.0
2005-01-24 15:35:00,0.71461,0.71482,0.71433,0.71477,446200003.0
2005-01-24 15:40:00,0.7148,0.71481,0.71432,0.71443,522699998.0
2005-01-24 15:45:00,0.71439,0.71469,0.71423,0.71443,503999997.0
2005-01-24 15:50:00,0.71443,0.7147,0.71423,0.7145,594799998.0
2005-01-24 15:55:00,0.71413,0.71442,0.71377,0.71383,435599999.0
2005-01-24 16:00:00,0.71397,0.71408,0.71373,0.71388,352999998.0
2005-01-24 16:05:00,0.71396,0.71404,0.71383,0.71394,514599996.0
2005-01-24 16:10:00,0.71384,0.71453,0.71384,0.71453,410900001.0
2005-01-24 16:15:00,0.71434,0.7152,0.71434,0.7149,575300001.0
2005-01-24 16:20:00,0.71505,0.71524,0.71431,0.71433,561700001.0
2005-01-24 16:25:00,0.71461,0.71488,0.71426,0.71473,429699997.0
2005-01-24 16:30:00,0.71449,0.71481,0.71399,0.71474,507700002.0
2005-01-24 16:35:00,0.71483,0.71488,0.71462,0.71483,340799998.0
2005-01-24 16:40:00,0.71482,0.71515,0.71469,0.7148,402400003.0
2005-01-24 16:45:00,0.71492,0.71492,0.71463,0.71481,519999997.0
2005-01-24 16:50:00,0.71484,0.7149,0.71426,0.71437,563499998.0
2005-01-24 16:55:00,0.71445,0.71451,0.71377,0.71425,450000000.0
2005-01-24 17:00:00,0.71419,0.71448,0.71377,0.71422,511300000.0
2005-01-24 17:05:00,0.71426,0.71471,0.71404,0.71459,504900001.0
2005-01-24 17:10:00,0.71451,0.71474,0.71408,0.71439,519099997.0
2005-01-24 17:15:00,0.71456,0.71456,0.71355,0.71381,404699998.0
2005-01-24 17:20:00,0.71404,0.71423,0.71363,0.71393,539000004.0
2005-01-24 17:25:00,0.71427,0.71459,0.71407,0.71459,385300002.0
2005-01-24 17:30:00,0.71454,0.71486,0.71437,0.71466,513099999.0
2005-01-24 17:35:00,0.71489,0.71489,0.71411,0.71449,475699999.0
2005-01-24 17:40:00,0.7144,0.71466,0.71422,0.71466,305699999.0
2005-01-24 17:45:00,0.71462,0.71462,0.71384,0.71448,461900004.0
2005-01-24 17:50:00,0.71449,0.71452,0.71407,0.71448,434299999.0
2005-01-24 17:55:00,0.71444,0.71463,0.71393,0.71429,478899999.0
2005-01-24 18:00:00,0.71428,0.71439,0.71384,0.71392,782699998.0
2005-01-24 18:05:00,0.71383,0.71419,0.71339,0.71393,1037499995.0
2005-01-24 18:10:00,0.71387,0.71397,0.71352,0.71376,568500000.0
2005-01-24 18:15:00,0.71389,0.71493,0.71358,0.71448,1328900000.0
2005-01-24 18:20:00,0.71447,0.71447,0.71359,0.71399,980199999.0
2005-01-24 18:25:00,0.71385,0.71413,0.7131,0.71371,879500000.0
2005-01-24 18:30:00,0.71348,0.71414,0.71344,0.71373,704400000.0
2005-01-24 18:35:00,0.71371,0.71374,0.71331,0.7137,965200006.0
2005-01-24 18:40:00,0.71378,0.71414,0.7133,0.71362,1509300005.0
2005-01-24 18:45:00,0.71378,0.71424,0.71335,0.71412,1097299995.0
2005-01-24 18:50:00,0.71421,0.71452,0.71388,0.71422,458300002.0
2005-01-24 18:55:00,0.71422,0.71422,0.71345,0.71399,661400006.0
2005-01-24 19:00:00,0.71378,0.714,0.71351,0.71382,732200003.0
2005-01-24 19:05:00,0.71361,0.7139,0.71349,0.71366,787800001.0
2005-01-24 19:10:00,0.7136,0.71402,0.71327,0.71344,467999999.0
2005-01-24 19:15:00,0.7133,0.71372,0.7132,0.71349,500499995.0
2005-01-24 19:20:00,0.7135,0.71381,0.71335,0.71347,574399999.0
2005-01-24 19:25:00,0.7134,0.7139,0.71319,0.7139,561499998.0
2005-01-24 19:30:00,0.71394,0.7142,0.71375,0.71414,511400000.0
2005-01-24 19:35:00,0.714,0.71426,0.71352,0.714,870400000.0
2005-01-24 19:40:00,0.71402,0.71412,0.7137,0.71402,402500001.0
2005-01-24 19:45:00,0.71411,0.71429,0.71373,0.7139,440099998.0
2005-01-24 19:50:00,0.71378,0.71425,0.71367,0.71412,705299996.0
2005-01-24 19:55:00,0.71397,0.71423,0.7135,0.71411,915699998.0
2005-01-24 20:00:00,0.71396,0.71416,0.71361,0.71405,591400003.0
2005-01-24 20:05:00,0.71411,0.7142,0.7138,0.71405,798600001.0
2005-01-24 20:10:00,0.7139,0.7153,0.7139,0.71498,512200001.0
2005-01-24 20:15:00,0.71437,0.7149,0.71422,0.7149,914000000.0
2005-01-24 20:20:00,0.71488,0.71488,0.71395,0.71424,636799993.0
2005-01-24 20:25:00,0.71411,0.71457,0.71402,0.7142,543599998.0
2005-01-24 20:30:00,0.71418,0.7146,0.71409,0.71447,940799999.0
2005-01-24 20:35:00,0.71417,0.71451,0.7138,0.71417,768800003.0
2005-01-24 20:40:00,0.71404,0.7144,0.71382,0.71416,658099998.0
2005-01-24 20:45:00,0.71416,0.71441,0.71391,0.71394,388499997.0
2005-01-24 20:50:00,0.71401,0.71448,0.71396,0.71426,818500000.0
2005-01-24 20:55:00,0.71405,0.71432,0.7137,0.71416,692300003.0
2005-01-24 21:00:00,0.71417,0.71434,0.71399,0.71409,630500004.0
2005-01-24 21:05:00,0.71401,0.71434,0.71396,0.71409,563899997.0
2005-01-24 21:10:00,0.71404,0.71418,0.71385,0.71385,504299996.0
2005-01-24 21:15:00,0.71386,0.71424,0.71375,0.71396,942700001.0
2005-01-24 21:20:00,0.7141,0.71446,0.71387,0.71444,655000000.0
2005-01-24 21:25:00,0.71438,0.71452,0.71392,0.7142,523099997.0
2005-01-24 21:30:00,0.71439,0.71443,0.71409,0.7142,609099999.0
2005-01-24 21:35:00,0.71443,0.71463,0.71385,0.71442,693800003.0
2005-01-24 21:40:00,0.71413,0.7146,0.71395,0.7142,494500000.0
2005-01-24 21:45:00,0.71441,0.71474,0.71416,0.71472,458499997.0
2005-01-24 21:50:00,0.7148,0.71522,0.7146,0.71508,505700002.0
2005-01-24 21:55:00,0.71487,0.71518,0.71445,0.71445,477900005.0
2005-01-24 22:00:00,0.71448,0.71452,0.71413,0.71434,464300004.0
2005-01-24 22:05:00,0.71421,0.71466,0.71408,0.7146,509500000.0
2005-01-24 22:10:00,0.71445,0.71486,0.71427,0.71476,501699998.0
2005-01-24 22:15:00,0.71442,0.71479,0.71423,0.71447,479800002.0
2005-01-24 22:20:00,0.71433,0.71471,0.71402,0.71467,521199998.0
2005-01-24 22:25:00,0.7146,0.71475,0.71432,0.71466,400800000.0
2005-01-24 22:30:00,0.71469,0.71469,0.71418,0.71465,522000002.0
2005-01-24 22:35:00,0.71468,0.71472,0.71418,0.71472,524800000.0
2005-01-24 22:40:00,0.7144,0.71464,0.71408,0.7142,675400001.0
2005-01-24 22:45:00,0.71459,0.71466,0.71404,0.7144,635400002.0
2005-01-24 22:50:00,0.71446,0.71446,0.71379,0.71401,663499998.0
2005-01-24 22:55:00,0.71386,0.71425,0.71364,0.7137,579399997.0
2005-01-24 23:00:00,0.71374,0.71419,0.71365,0.71401,551200002.0
2005-01-24 23:05:00,0.71425,0.71436,0.71365,0.71436,526500003.0
2005-01-24 23:10:00,0.71422,0.71452,0.7139,0.714,337900000.0
2005-01-24 23:15:00,0.71427,0.71448,0.71394,0.7144,348400005.0
2005-01-24 23:20:00,0.71438,0.71438,0.71376,0.71423,342300000.0
2005-01-24 23:25:00,0.71412,0.71439,0.71376,0.71425,455299998.0
2005-01-24 23:30:00,0.71406,0.7143,0.71384,0.7143,381099998.0
2005-01-24 23:35:00,0.71408,0.71425,0.71386,0.71386,539699998.0
2005-01-24 23:40:00,0.7143,0.71434,0.71396,0.71413,342999999.0
2005-01-24 23:45:00,0.71442,0.71448,0.71405,0.71419,450700000.0
2005-01-24 23:50:00,0.71429,0.71429,0.71383,0.71405,540299995.0
2005-01-24 23:55:00,0.7141,0.71426,0.71358,0.71396,521800002.0
2005-01-25 00:00:00,0.71391,0.71411,0.71362,0.7139,389800001.0
2005-01-25 00:05:00,0.71408,0.71443,0.7137,0.7141,438399999.0
2005-01-25 00:10:00,0.71404,0.71411,0.71358,0.71391,409599998.0
2005-01-25 00:15:00,0.71371,0.71396,0.71355,0.71391,440999997.0
2005-01-25 00:20:00,0.71396,0.71437,0.7139,0.71417,375499997.0
2005-01-25 00:25:00,0.71413,0.71445,0.71394,0.7141,538599997.0
2005-01-25 00:30:00,0.71417,0.71435,0.71393,0.71406,446500002.0
2005-01-25 00:35:00,0.71412,0.71457,0.71376,0.71457,501499994.0
2005-01-25 00:40:00,0.71456,0.71463,0.71408,0.7141,490799998.0
2005-01-25 00:45:00,0.71412,0.71441,0.71381,0.71415,391500001.0
2005-01-25 00:50:00,0.71411,0.71434,0.7138,0.714,453699998.0
2005-01-25 00:55:00,0.71373,0.71418,0.71356,0.71378,433000000.0
2005-01-25 01:00:00,0.71375,0.71417,0.71367,0.71397,218999998.0
2005-01-25 01:05:00,0.71397,0.7147,0.71368,0.71406,530500002.0
2005-01-25 01:10:00,0.71401,0.71438,0.71381,0.71438,534100005.0
2005-01-25 01:15:00,0.71433,0.715,0.7138,0.71394,407600001.0
2005-01-25 01:20:00,0.71382,0.71413,0.71353,0.71398,385799998.0
2005-01-25 01:25:00,0.71378,0.7144,0.71339,0.71379,492800002.0
2005-01-25 01:30:00,0.71401,0.7142,0.71374,0.71412,411799996.0
2005-01-25 01:35:00,0.71392,0.71443,0.71375,0.71429,487099998.0
2005-01-25 01:40:00,0.71406,0.71442,0.71388,0.71442,523400003.0
2005-01-25 01:45:00,0.7144,0.7145,0.71399,0.71432,376099999.0
2005-01-25 01:50:00,0.71443,0.71483,0.71421,0.7143,574599999.0
2005-01-25 01:55:00,0.71432,0.71491,0.71431,0.71469,413299998.0
2005-01-25 02:00:00,0.71479,0.71485,0.71455,0.7147,390399995.0
2005-01-25 02:05:00,0.71468,0.71489,0.71455,0.71457,415399996.0
2005-01-25 02:10:00,0.71462,0.71481,0.71437,0.71439,448300000.0
2005-01-25 02:15:00,0.71452,0.71481,0.71438,0.7146,361899998.0
2005-01-25 02:20:00,0.7146,0.7148,0.71423,0.7148,509399999.0
2005-01-25 02:25:00,0.71505,0.71513,0.71437,0.71437,540699997.0
2005-01-25 02:30:00,0.71462,0.71551,0.71425,0.71441,478599996.0
2005-01-25 02:35:00,0.7141,0.71424,0.71362,0.71412,424199999.0
2005-01-25 02:40:00,0.71394,0.71394,0.71289,0.71315,449299998.0
2005-01-25 02:45:00,0.71316,0.7134,0.71285,0.7134,452400004.0
2005-01-25 02:50:00,0.71339,0.71348,0.71219,0.71225,473999999.0
2005-01-25 02:55:00,0.71241,0.71292,0.71233,0.71285,430599999.0
2005-01-25 03:00:00,0.71285,0.71298,0.71245,0.71249,514400000.0
2005-01-25 03:05:00,0.71268,0.71285,0.71248,0.71258,578200004.0
2005-01-25 03:10:00,0.71269,0.71308,0.71263,0.71275,535200001.0
2005-01-25 03:15:00,0.71282,0.7134,0.71258,0.71325,403699998.0
2005-01-25 03:20:00,0.71315,0.71348,0.71302,0.71344,357400003.0
2005-01-25 03:25:00,0.71343,0.71343,0.71288,0.71311,656899995.0
2005-01-25 03:30:00,0.71311,0.71355,0.71282,0.71303,472199996.0
2005-01-25 03:35:00,0.71323,0.71334,0.71257,0.71257,405999998.0
2005-01-25 03:40:00,0.71274,0.71289,0.71243,0.71247,347200000.0
2005-01-25 03:45:00,0.71224,0.71283,0.71204,0.7125,583999999.0
2005-01-25 03:50:00,0.71253,0.71285,0.71231,0.71265,433900000.0
2005-01-25 03:55:00,0.71233,0.71287,0.71232,0.71239,451499995.0
2005-01-25 04:00:00,0.71225,0.71275,0.71217,0.71217,498999997.0
2005-01-25 04:05:00,0.71239,0.71252,0.71206,0.7123,380899998.0
2005-01-25 04:10:00,0.71217,0.71256,0.71207,0.7123,489600000.0
2005-01-25 04:15:00,0.71235,0.71255,0.71208,0.71241,558900003.0
2005-01-25 04:20:00,0.71226,0.71251,0.71209,0.71212,527000003.0
2005-01-25 04:25:00,0.71236,0.71248,0.71198,0.71237,587200002.0
2005-01-25 04:30:00,0.71229,0.71243,0.71199,0.71223,398099999.0
2005-01-25 04:35:00,0.71213,0.71247,0.71201,0.71201,367299995.0
2005-01-25 04:40:00,0.71211,0.71243,0.71205,0.71227,417700001.0
2005-01-25 04:45:00,0.7122,0.71261,0.71203,0.71261,497900006.0
2005-01-25 04:50:00,0.71263,0.71263,0.7121,0.71234,423499995.0
2005-01-25 04:55:00,0.71206,0.71262,0.71196,0.71254,526199997.0
2005-01-25 05:00:00,0.71217,0.71246,0.7118,0.71182,488499998.0
2005-01-25 05:05:00,0.71199,0.71227,0.71165,0.71166,392099999.0
2005-01-25 05:10:00,0.71185,0.71245,0.71181,0.71245,416600000.0
2005-01-25 05:15:00,0.71226,0.71226,0.7116,0.71189,490200001.0
2005-01-25 05:20:00,0.71186,0.71225,0.71171,0.71225,535699996.0
2005-01-25 05:25:00,0.71191,0.71236,0.7117,0.71236,533400000.0
2005-01-25 05:30:00,0.7124,0.71249,0.71198,0.71244,542699997.0
2005-01-25 05:35:00,0.71251,0.71251,0.71209,0.71209,438800000.0
2005-01-25 05:40:00,0.71209,0.71253,0.71205,0.71245,374300000.0
2005-01-25 05:45:00,0.71243,0.71259,0.71212,0.71251,416499997.0
2005-01-25 05:50:00,0.71245,0.71249,0.71189,0.71235,398099999.0
2005-01-25 05:55:00,0.71225,0.71259,0.71222,0.71226,436799995.0
2005-01-25 06:00:00,0.71207,0.71248,0.712,0.71225,461999999.0
2005-01-25 06:05:00,0.71237,0.71244,0.71197,0.71239,600799998.0
2005-01-25 06:10:00,0.71233,0.71233,0.712,0.71219,369099996.0
2005-01-25 06:15:00,0.71239,0.71239,0.71185,0.71209,495099997.0
2005-01-25 06:20:00,0.71204,0.7125,0.71197,0.71221,387099996.0
2005-01-25 06:25:00,0.71232,0.71259,0.71214,0.71256,562000004.0
2005-01-25 06:30:00,0.7124,0.71275,0.71231,0.71255,421900004.0
2005-01-25 06:35:00,0.71242,0.71265,0.71216,0.71259,504500004.0
2005-01-25 06:40:00,0.71232,0.71263,0.71224,0.71254,461100001.0
2005-01-25 06:45:00,0.71266,0.71271,0.71234,0.71258,478099999.0
2005-01-25 06:50:00,0.71271,0.71297,0.71248,0.71248,435700002.0
2005-01-25 06:55:00,0.71245,0.71279,0.71228,0.71269,509399998.0
2005-01-25 07:00:00,0.71263,0.71272,0.71228,0.7124,299900000.0
2005-01-25 07:05:00,0.71216,0.7127,0.71212,0.71268,560000006.0
2005-01-25 07:10:00,0.71254,0.7127,0.71215,0.71215,289099999.0
2005-01-25 07:15:00,0.71218,0.71264,0.71218,0.71242,463000001.0
2005-01-25 07:20:00,0.71242,0.71256,0.71226,0.71241,393100001.0
2005-01-25 07:25:00,0.71242,0.71261,0.71212,0.71255,546100005.0
2005-01-25 07:30:00,0.71237,0.71278,0.71229,0.71234,384400000.0
2005-01-25 07:35:00,0.71237,0.71285,0.71233,0.71278,401900001.0
2005-01-25 07:40:00,0.71277,0.71312,0.71258,0.71279,487800000.0
2005-01-25 07:45:00,0.71301,0.71317,0.71263,0.71293,488100000.0
2005-01-25 07:50:00,0.71275,0.7131,0.71264,0.71294,531399997.0
2005-01-25 07:55:00,0.71296,0.71304,0.71267,0.71292,382600000.0
2005-01-25 08:00:00,0.71275,0.71321,0.71275,0.71315,397999997.0
2005-01-25 08:05:00,0.71317,0.71317,0.71236,0.7129,526000005.0
2005-01-25 08:10:00,0.71306,0.71306,0.7125,0.71287,423199999.0
2005-01-25 08:15:00,0.71278,0.71293,0.71237,0.71249,437300002.0
2005-01-25 08:20:00,0.71278,0.71278,0.71238,0.71272,314599998.0
2005-01-25 08:25:00,0.71268,0.71282,0.71223,0.71245,540300002.0
2005-01-25 08:30:00,0.71249,0.7128,0.71233,0.7128,358500000.0
2005-01-25 08:35:00,0.71256,0.71278,0.71211,0.71242,325900002.0
2005-01-25 08:40:00,0.71238,0.71278,0.71213,0.71263,571900000.0
2005-01-25 08:45:00,0.71236,0.71271,0.71231,0.71253,446600001.0
2005-01-25 08:50:00,0.71238,0.71263,0.71225,0.71233,569600003.0
2005-01-25 08:55:00,0.71241,0.71248,0.71198,0.71212,522199992.0
2005-01-25 09:00:00,0.71198,0.71232,0.7118,0.71188,531500001.0
2005-01-25 09:05:00,0.71185,0.71225,0.71164,0.71196,514799997.0
2005-01-25 09:10:00,0.71209,0.71256,0.7118,0.71237,421700001.0
2005-01-25 09:15:00,0.71238,0.71249,0.71186,0.71198,544499999.0
2005-01-25 09:20:00,0.71214,0.71247,0.71186,0.71247,384999999.0
2005-01-25 09:25:00,0.71224,0.713,0.71214,0.71222,398100001.0
2005-01-25 09:30:00,0.71226,0.71273,0.71199,0.71247,501799997.0
2005-01-25 09:35:00,0.71252,0.71278,0.71229,0.71272,555699996.0
2005-01-25 09:40:00,0.71273,0.71288,0.71237,0.71263,615099997.0
2005-01-25 09:45:00,0.71255,0.7129,0.71251,0.71256,369700000.0
2005-01-25 09:50:00,0.71271,0.71279,0.71233,0.71279,428500000.0
2005-01-25 09:55:00,0.71273,0.71292,0.7125,0.71262,354400004.0
2005-01-25 10:00:00,0.71268,0.71296,0.71255,0.71269,433400001.0
2005-01-25 10:05:00,0.71278,0.71308,0.71245,0.71289,388599999.0
2005-01-25 10:10:00,0.71278,0.71308,0.71247,0.71295,459000000.0
2005-01-25 10:15:00,0.71281,0.71333,0.71268,0.71333,494599998.0
2005-01-25 10:20:00,0.71308,0.71334,0.71274,0.71318,468499999.0
2005-01-25 10:25:00,0.71291,0.71325,0.71285,0.71289,522000003.0
2005-01-25 10:30:00,0.71301,0.71348,0.71296,0.71324,555099998.0
2005-01-25 10:35:00,0.71306,0.71361,0.71285,0.71322,512899995.0
2005-01-25 10:40:00,0.7134,0.7134,0.71288,0.71314,449800000.0
2005-01-25 10:45:00,0.7132,0.71337,0.71287,0.7132,468699999.0
2005-01-25 10:50:00,0.71334,0.71496,0.71321,0.71417,521000000.0
2005-01-25 10:55:00,0.71401,0.71429,0.71351,0.71384,456999998.0
2005-01-25 11:00:00,0.71392,0.7142,0.71364,0.7139,586400003.0
2005-01-25 11:05:00,0.71394,0.71402,0.71357,0.7138,440600001.0
2005-01-25 11:10:00,0.71381,0.71381,0.71294,0.71365,505600000.0
2005-01-25 11:15:00,0.71351,0.71384,0.71332,0.71383,534000000.0
2005-01-25 11:20:00,0.71374,0.71384,0.71334,0.71354,598199994.0
2005-01-25 11:25:00,0.71356,0.71381,0.71338,0.71342,511399997.0
2005-01-25 11:30:00,0.71367,0.71367,0.71316,0.7133,516800000.0
2005-01-25 11:35:00,0.71325,0.71346,0.71229,0.71319,536899999.0
2005-01-25 11:40:00,0.71313,0.71333,0.71263,0.7132,438199999.0
2005-01-25 11:45:00,0.71304,0.71367,0.71304,0.71359,540599999.0
2005-01-25 11:50:00,0.71361,0.71365,0.71317,0.71363,615500000.0
2005-01-25 11:55:00,0.71355,0.71399,0.71345,0.71399,613200001.0
2005-01-25 12:00:00,0.71409,0.71409,0.71355,0.71373,565700002.0
2005-01-25 12:05:00,0.71387,0.71394,0.71357,0.71393,503100007.0
2005-01-25 12:10:00,0.71392,0.714,0.71362,0.71389,353999998.0
2005-01-25 12:15:00,0.71381,0.71395,0.71355,0.71363,521900000.0
2005-01-25 12:20:00,0.71368,0.71384,0.71338,0.71363,555600000.0
2005-01-25 12:25:00,0.71351,0.71386,0.71346,0.7137,438000001.0
2005-01-25 12:30:00,0.71366,0.71374,0.71267,0.71321,534299999.0
2005-01-25 12:35:00,0.71315,0.71359,0.71254,0.71298,429499998.0
2005-01-25 12:40:00,0.71303,0.71322,0.71229,0.71233,541700000.0
2005-01-25 12:45:00,0.71262,0.71275,0.71227,0.71275,431799999.0
2005-01-25 12:50:00,0.71245,0.71264,0.71229,0.71245,566200000.0
2005-01-25 12:55:00,0.71235,0.71276,0.71235,0.71254,774700000.0
2005-01-25 13:00:00,0.71248,0.71278,0.71192,0.71227,575100001.0
2005-01-25 13:05:00,0.71222,0.71261,0.71159,0.71198,560500002.0
2005-01-25 13:10:00,0.71193,0.7127,0.71132,0.71261,452400003.0
2005-01-25 13:15:00,0.7127,0.7127,0.7117,0.71234,366800000.0
2005-01-25 13:20:00,0.71215,0.71241,0.71175,0.71196,502499998.0
2005-01-25 13:25:00,0.71223,0.7123,0.71169,0.71172,507899999.0
2005-01-25 13:30:00,0.71148,0.71218,0.71148,0.71187,478200001.0
2005-01-25 13:35:00,0.7119,0.71203,0.71141,0.71172,489400001.0
2005-01-25 13:40:00,0.7117,0.71187,0.71135,0.71157,444899997.0
2005-01-25 13:45:00,0.71161,0.7122,0.71146,0.71211,496500000.0
2005-01-25 13:50:00,0.71216,0.71228,0.71171,0.71205,503100000.0
2005-01-25 13:55:00,0.71202,0.71235,0.71176,0.71187,442900001.0
2005-01-25 14:00:00,0.71182,0.71197,0.71154,0.7117,499000003.0
2005-01-25 14:05:00,0.71162,0.71188,0.71142,0.71155,446700001.0
2005-01-25 14:10:00,0.71152,0.71167,0.71093,0.711,387900001.0
2005-01-25 14:15:00,0.71086,0.7112,0.71046,0.71074,555999998.0
2005-01-25 14:20:00,0.71073,0.71079,0.7102,0.71051,505999997.0
2005-01-25 14:25:00,0.71052,0.71075,0.71021,0.71059,527499998.0
2005-01-25 14:30:00,0.71066,0.71079,0.71006,0.71056,495300001.0
2005-01-25 14:35:00,0.71057,0.71086,0.71021,0.71064,505999995.0
2005-01-25 14:40:00,0.71059,0.71078,0.71031,0.71065,523899999.0
2005-01-25 14:45:00,0.71062,0.71063,0.71002,0.71002,549499999.0
2005-01-25 14:50:00,0.71007,0.71016,0.70967,0.70993,497899999.0
2005-01-25 14:55:00,0.71013,0.71029,0.70984,0.71015,391699998.0
2005-01-25 15:00:00,0.70999,0.71042,0.70985,0.71042,463900002.0
2005-01-25 15:05:00,0.71049,0.71105,0.71032,0.71082,518400000.0
2005-01-25 15:10:00,0.71098,0.71112,0.71049,0.71103,563199996.0
2005-01-25 15:15:00,0.71105,0.71166,0.71087,0.71141,566199995.0
2005-01-25 15:20:00,0.71146,0.71164,0.71104,0.71136,455300000.0
2005-01-25 15:25:00,0.71149,0.71185,0.7112,0.71172,483700002.0
2005-01-25 15:30:00,0.71163,0.71189,0.71121,0.71166,676399997.0
2005-01-25 15:35:00,0.71165,0.71182,0.71144,0.71169,420999996.0
2005-01-25 15:40:00,0.71172,0.7123,0.71145,0.7118,537499998.0
2005-01-25 15:45:00,0.71169,0.71208,0.71152,0.7117,602800000.0
2005-01-25 15:50:00,0.71187,0.71226,0.71171,0.71194,572099997.0
2005-01-25 15:55:00,0.71185,0.71284,0.71171,0.71255,413000000.0
2005-01-25 16:00:00,0.71232,0.71283,0.71184,0.71254,387399999.0
2005-01-25 16:05:00,0.71256,0.71313,0.71241,0.71283,539599997.0
2005-01-25 16:10:00,0.71282,0.71292,0.71203,0.71288,549699998.0
2005-01-25 16:15:00,0.71286,0.71292,0.7118,0.71216,551199999.0
2005-01-25 16:20:00,0.7123,0.71252,0.71198,0.71206,440499997.0
2005-01-25 16:25:00,0.71174,0.712,0.71116,0.71172,365799999.0
2005-01-25 16:30:00,0.71171,0.71243,0.71149,0.71215,553099996.0
2005-01-25 16:35:00,0.71219,0.71258,0.71191,0.71243,467099999.0
2005-01-25 16:40:00,0.71241,0.7126,0.71197,0.71215,389300001.0
2005-01-25 16:45:00,0.71223,0.71267,0.71223,0.71253,578899995.0
2005-01-25 16:50:00,0.71244,0.71269,0.7122,0.71243,493500000.0
2005-01-25 16:55:00,0.7123,0.71265,0.71214,0.71247,466899996.0
2005-01-25 17:00:00,0.71247,0.71247,0.71184,0.71186,438899998.0
2005-01-25 17:05:00,0.71176,0.71181,0.71079,0.711,412100001.0
2005-01-25 17:10:00,0.71085,0.71113,0.70952,0.71024,576599999.0
2005-01-25 17:15:00,0.71033,0.71063,0.71018,0.71036,555599998.0
2005-01-25 17:20:00,0.7106,0.71073,0.71021,0.71056,462099997.0
2005-01-25 17:25:00,0.71068,0.71086,0.70953,0.70981,412299999.0
2005-01-25 17:30:00,0.70974,0.70998,0.70938,0.70942,529500000.0
2005-01-25 17:35:00,0.70933,0.71064,0.7093,0.71043,452100002.0
2005-01-25 17:40:00,0.71008,0.71021,0.70965,0.71006,432000001.0
2005-01-25 17:45:00,0.71015,0.71063,0.71002,0.71061,502600003.0
2005-01-25 17:50:00,0.71049,0.71078,0.70989,0.70991,461800000.0
2005-01-25 17:55:00,0.70977,0.7102,0.70937,0.7102,500899997.0
2005-01-25 18:00:00,0.71032,0.71072,0.70962,0.7106,695600000.0
2005-01-25 18:05:00,0.7107,0.71086,0.7101,0.7103,881100000.0
2005-01-25 18:10:00,0.71065,0.71066,0.71002,0.71025,544700000.0
2005-01-25 18:15:00,0.71035,0.71035,0.70918,0.70979,1162200002.0
2005-01-25 18:20:00,0.70976,0.70976,0.70868,0.70883,856199997.0
2005-01-25 18:25:00,0.70848,0.70886,0.70818,0.7086,983100000.0
2005-01-25 18:30:00,0.70833,0.70878,0.70829,0.70852,698699997.0
2005-01-25 18:35:00,0.70845,0.7086,0.70793,0.70806,796600000.0
2005-01-25 18:40:00,0.70788,0.70893,0.70769,0.70889,1332700001.0
2005-01-25 18:45:00,0.70919,0.70925,0.70867,0.70902,1107200004.0
2005-01-25 18:50:00,0.70903,0.7092,0.70804,0.70813,532999994.0
2005-01-25 18:55:00,0.70825,0.70869,0.70797,0.70865,689499998.0
2005-01-25 19:00:00,0.70863,0.70901,0.7082,0.70897,654999999.0
2005-01-25 19:05:00,0.70895,0.70956,0.70867,0.70956,766300001.0
2005-01-25 19:10:00,0.70933,0.70995,0.70902,0.7095,325899999.0
2005-01-25 19:15:00,0.70951,0.70985,0.70926,0.70985,536599997.0
2005-01-25 19:20:00,0.71002,0.71069,0.70981,0.71029,644600005.0
2005-01-25 19:25:00,0.71008,0.7106,0.70983,0.71021,508699998.0
2005-01-25 19:30:00,0.71033,0.7106,0.70979,0.70987,533799999.0
2005-01-25 19:35:00,0.70989,0.71018,0.70924,0.70941,733400000.0
2005-01-25 19:40:00,0.7094,0.70955,0.70899,0.70943,551199999.0
2005-01-25 19:45:00,0.70944,0.70958,0.70915,0.70917,485199995.0
2005-01-25 19:50:00,0.70943,0.70953,0.70903,0.70942,832300004.0
2005-01-25 19:55:00,0.70915,0.70953,0.70902,0.70936,822900000.0
2005-01-25 20:00:00,0.70949,0.71027,0.70938,0.70956,792499998.0
2005-01-25 20:05:00,0.70944,0.70974,0.70907,0.70931,799800000.0
2005-01-25 20:10:00,0.7096,0.70965,0.70863,0.70932,482100001.0
2005-01-25 20:15:00,0.70888,0.70943,0.70884,0.70918,811499993.0
2005-01-25 20:20:00,0.7093,0.70945,0.70895,0.70908,459899999.0
2005-01-25 20:25:00,0.70931,0.70943,0.70883,0.70931,647399996.0
2005-01-25 20:30:00,0.70908,0.70959,0.70901,0.70939,882799999.0
2005-01-25 20:35:00,0.70928,0.70967,0.70894,0.70965,790300001.0
2005-01-25 20:40:00,0.70956,0.70976,0.70903,0.70946,621600003.0
2005-01-25 20:45:00,0.70972,0.7099,0.7092,0.7093,402699997.0
2005-01-25 20:50:00,0.70929,0.70948,0.70872,0.70942,912899997.0
2005-01-25 20:55:00,0.70908,0.70928,0.70859,0.70896,957599997.0
2005-01-25 21:00:00,0.70905,0.70934,0.70876,0.70925,661900000.0
2005-01-25 21:05:00,0.70919,0.70924,0.70855,0.70883,562399997.0
2005-01-25 21:10:00,0.70891,0.70925,0.70864,0.70895,487700000.0
2005-01-25 21:15:00,0.7088,0.70918,0.70855,0.70863,725599999.0
2005-01-25 21:20:00,0.70854,0.70901,0.70822,0.7087,633200002.0
2005-01-25 21:25:00,0.70865,0.70918,0.70845,0.70897,543600002.0
2005-01-25 21:30:00,0.70904,0.70945,0.70889,0.709,572700003.0
2005-01-25 21:35:00,0.70885,0.70946,0.70875,0.70912,723499999.0
2005-01-25 21:40:00,0.70913,0.70946,0.70895,0.7093,655199996.0
2005-01-25 21:45:00,0.70911,0.70947,0.70905,0.70942,396299997.0
2005-01-25 21:50:00,0.70944,0.70955,0.70892,0.709,439599999.0
2005-01-25 21:55:00,0.70904,0.70952,0.70849,0.70862,540599999.0
2005-01-25 22:00:00,0.7088,0.70925,0.70864,0.70878,436200000.0
2005-01-25 22:05:00,0.70877,0.70892,0.70833,0.7085,487500001.0
2005-01-25 22:10:00,0.70858,0.70902,0.70837,0.70902,512500004.0
2005-01-25 22:15:00,0.70896,0.70933,0.70863,0.70903,538399996.0
2005-01-25 22:20:00,0.70903,0.70983,0.709,0.70963,540400000.0
2005-01-25 22:25:00,0.7096,0.7096,0.70888,0.7089,592699994.0
2005-01-25 22:30:00,0.70903,0.70944,0.70887,0.70944,596100007.0
2005-01-25 22:35:00,0.70899,0.70937,0.70892,0.70914,470499999.0
2005-01-25 22:40:00,0.70914,0.7094,0.70888,0.70914,502499997.0
2005-01-25 22:45:00,0.70929,0.7095,0.70889,0.70912,527499999.0
2005-01-25 22:50:00,0.70913,0.7097,0.70899,0.70919,789799998.0
2005-01-25 22:55:00,0.7096,0.70972,0.70904,0.70921,541899999.0
2005-01-25 23:00:00,0.70948,0.70976,0.7091,0.70919,464099993.0
2005-01-25 23:05:00,0.70969,0.70977,0.70928,0.70936,472100000.0
2005-01-25 23:10:00,0.70926,0.70962,0.70898,0.70934,355099998.0
2005-01-25 23:15:00,0.70911,0.70935,0.7088,0.70899,462699998.0
2005-01-25 23:20:00,0.70903,0.70931,0.70881,0.70925,390299999.0
2005-01-25 23:25:00,0.7092,0.70956,0.70915,0.70929,494100002.0
2005-01-25 23:30:00,0.70948,0.70948,0.70863,0.7088,602199996.0
2005-01-25 23:35:00,0.70898,0.70927,0.70853,0.70924,522500001.0
2005-01-25 23:40:00,0.70918,0.70945,0.7089,0.70913,375800002.0
2005-01-25 23:45:00,0.70934,0.70957,0.70892,0.70905,454399996.0
2005-01-25 23:50:00,0.70927,0.70955,0.70888,0.70955,453499999.0
2005-01-25 23:55:00,0.70922,0.7098,0.70922,0.70968,492300002.0
2005-01-26 00:00:00,0.7098,0.71,0.70949,0.70955,387600002.0
2005-01-26 00:05:00,0.71016,0.71026,0.70978,0.71003,469199996.0
2005-01-26 00:10:00,0.70982,0.71011,0.70939,0.71006,478800002.0
2005-01-26 00:15:00,0.71015,0.71032,0.71,0.71005,362599999.0
2005-01-26 00:20:00,0.70992,0.71037,0.70985,0.71012,528800000.0
2005-01-26 00:25:00,0.70998,0.7105,0.70988,0.71039,522099997.0
2005-01-26 00:30:00,0.71042,0.71049,0.70914,0.70995,427799999.0
2005-01-26 00:35:00,0.71015,0.71045,0.70985,0.71009,489400002.0
2005-01-26 00:40:00,0.70997,0.71043,0.70992,0.71012,308299999.0
2005-01-26 00:45:00,0.71027,0.71037,0.70981,0.70994,382999998.0
2005-01-26 00:50:00,0.70994,0.71031,0.70989,0.71031,463199999.0
2005-01-26 00:55:00,0.71026,0.71047,0.70999,0.71019,396900001.0
2005-01-26 01:00:00,0.71044,0.71044,0.70891,0.71026,490599999.0
2005-01-26 01:05:00,0.71011,0.71054,0.71,0.71054,408500001.0
2005-01-26 01:10:00,0.71029,0.71097,0.71029,0.7104,439499993.0
2005-01-26 01:15:00,0.71042,0.7109,0.71025,0.71064,468399999.0
2005-01-26 01:20:00,0.71065,0.71065,0.71022,0.71022,337500001.0
2005-01-26 01:25:00,0.71026,0.71069,0.71003,0.71038,667300000.0
2005-01-26 01:30:00,0.71032,0.71058,0.71013,0.71052,353299999.0
2005-01-26 01:35:00,0.71054,0.71071,0.71029,0.71038,388999999.0
2005-01-26 01:40:00,0.71072,0.71072,0.71024,0.71033,467699998.0
2005-01-26 01:45:00,0.71039,0.71065,0.71027,0.71065,444400000.0
2005-01-26 01:50:00,0.71064,0.71066,0.71008,0.7105,457000002.0
2005-01-26 01:55:00,0.71048,0.71064,0.71012,0.7103,416700002.0
2005-01-26 02:00:00,0.71047,0.71065,0.71022,0.71047,400799995.0
2005-01-26 02:05:00,0.71045,0.71075,0.71028,0.71029,551600001.0
2005-01-26 02:10:00,0.71044,0.71088,0.71018,0.71086,529299998.0
2005-01-26 02:15:00,0.71079,0.71103,0.7105,0.7108,487900000.0
2005-01-26 02:20:00,0.71081,0.71107,0.71055,0.71063,470699996.0
2005-01-26 02:25:00,0.7107,0.71107,0.71061,0.71085,354499998.0
2005-01-26 02:30:00,0.7109,0.71115,0.7107,0.71107,472899998.0
2005-01-26 02:35:00,0.71105,0.71115,0.7105,0.71074,389299999.0
2005-01-26 02:40:00,0.7108,0.71123,0.71077,0.71095,409299996.0
2005-01-26 02:45:00,0.71101,0.71118,0.7106,0.71085,462199995.0
2005-01-26 02:50:00,0.71093,0.71119,0.71064,0.71094,381199998.0
2005-01-26 02:55:00,0.71094,0.71124,0.71087,0.71096,392499999.0
2005-01-26 03:00:00,0.71101,0.71152,0.71098,0.71124,457099996.0
2005-01-26 03:05:00,0.71127,0.7116,0.71087,0.71145,435700001.0
2005-01-26 03:10:00,0.71145,0.71167,0.7109,0.71103,410799999.0
2005-01-26 03:15:00,0.71127,0.71127,0.71067,0.71108,381399997.0
2005-01-26 03:20:00,0.71116,0.71116,0.71079,0.71101,403800000.0
2005-01-26 03:25:00,0.71073,0.71106,0.71064,0.71083,393100003.0
2005-01-26 03:30:00,0.71057,0.71111,0.71057,0.71106,435499998.0
2005-01-26 03:35:00,0.71119,0.71129,0.71059,0.71067,442299995.0
2005-01-26 03:40:00,0.71074,0.71101,0.71072,0.71087,360499998.0
2005-01-26 03:45:00,0.71096,0.71096,0.71058,0.71095,389400001.0
2005-01-26 03:50:00,0.71088,0.71104,0.71073,0.71104,336300002.0
2005-01-26 03:55:00,0.71088,0.71113,0.71068,0.71096,465300000.0
2005-01-26 04:00:00,0.71102,0.7113,0.71072,0.71099,427599997.0
2005-01-26 04:05:00,0.71112,0.71168,0.71096,0.71139,461200002.0
2005-01-26 04:10:00,0.71132,0.71149,0.71109,0.71109,385799998.0
2005-01-26 04:15:00,0.71117,0.71157,0.71096,0.71135,480800002.0
2005-01-26 04:20:00,0.71136,0.7118,0.71111,0.71111,558700002.0
2005-01-26 04:25:00,0.7112,0.7125,0.71096,0.7123,355700001.0
2005-01-26 04:30:00,0.71105,0.71144,0.71092,0.71144,424700000.0
2005-01-26 04:35:00,0.71131,0.71139,0.71086,0.71112,482899999.0
2005-01-26 04:40:00,0.7111,0.71152,0.71089,0.71136,523999993.0
2005-01-26 04:45:00,0.71142,0.71153,0.71112,0.71119,526400000.0
2005-01-26 04:50:00,0.71129,0.71159,0.71119,0.71132,440999998.0
2005-01-26 04:55:00,0.71094,0.7113,0.71072,0.7111,467900000.0
2005-01-26 05:00:00,0.71109,0.71117,0.71065,0.71117,569400000.0
2005-01-26 05:05:00,0.71088,0.71116,0.71082,0.71108,478999998.0
2005-01-26 05:10:00,0.71081,0.71155,0.71081,0.71132,499199999.0
2005-01-26 05:15:00,0.71132,0.71186,0.71126,0.71153,510399990.0
2005-01-26 05:20:00,0.71136,0.71157,0.71105,0.71134,481299997.0
2005-01-26 05:25:00,0.71137,0.71201,0.71129,0.71201,554100003.0
2005-01-26 05:30:00,0.7118,0.71185,0.71137,0.71166,431099997.0
2005-01-26 05:35:00,0.7118,0.71184,0.71132,0.71152,489000000.0
2005-01-26 05:40:00,0.71175,0.71175,0.71133,0.7114,482300003.0
2005-01-26 05:45:00,0.71145,0.71167,0.71117,0.71141,338499999.0
2005-01-26 05:50:00,0.71154,0.71191,0.71128,0.71167,393199999.0
2005-01-26 05:55:00,0.71165,0.71191,0.71155,0.71177,380099996.0
2005-01-26 06:00:00,0.71151,0.71187,0.71144,0.71179,434199999.0
2005-01-26 06:05:00,0.71187,0.712,0.71171,0.71192,556499999.0
2005-01-26 06:10:00,0.71188,0.71203,0.71149,0.71164,361700000.0
2005-01-26 06:15:00,0.71165,0.71193,0.71157,0.71165,437800000.0
2005-01-26 06:20:00,0.71158,0.71195,0.71154,0.71162,295900000.0
2005-01-26 06:25:00,0.71167,0.71189,0.7116,0.71187,448999998.0
2005-01-26 06:30:00,0.71179,0.71211,0.71174,0.71178,453100002.0
2005-01-26 06:35:00,0.71177,0.71199,0.71168,0.7118,404399999.0
2005-01-26 06:40:00,0.71171,0.71221,0.71166,0.71221,366999997.0
2005-01-26 06:45:00,0.7122,0.71223,0.71171,0.71215,412500000.0
2005-01-26 06:50:00,0.71198,0.71208,0.71171,0.712,475799997.0
2005-01-26 06:55:00,0.71198,0.71211,0.71172,0.71172,474399996.0
2005-01-26 07:00:00,0.71177,0.71188,0.71147,0.71171,590599993.0
2005-01-26 07:05:00,0.71167,0.71198,0.71145,0.71194,445300000.0
2005-01-26 07:10:00,0.71181,0.71197,0.71155,0.71177,332999995.0
2005-01-26 07:15:00,0.71156,0.7117,0.71136,0.71154,546899997.0
2005-01-26 07:20:00,0.71143,0.71172,0.71109,0.71136,519599999.0
2005-01-26 07:25:00,0.71134,0.71194,0.71132,0.7119,473400003.0
2005-01-26 07:30:00,0.71205,0.71212,0.71158,0.71184,504899999.0
2005-01-26 07:35:00,0.71181,0.71204,0.71158,0.71199,541099998.0
2005-01-26 07:40:00,0.71199,0.71231,0.71192,0.71231,547699999.0
2005-01-26 07:45:00,0.71238,0.71238,0.7118,0.71189,601499996.0
2005-01-26 07:50:00,0.71204,0.71216,0.71182,0.7119,432399997.0
2005-01-26 07:55:00,0.71212,0.71232,0.71192,0.71205,436099997.0
2005-01-26 08:00:00,0.71209,0.71233,0.71194,0.71216,424700004.0
2005-01-26 08:05:00,0.7122,0.71261,0.71202,0.71234,548899994.0
2005-01-26 08:10:00,0.71228,0.71248,0.712,0.71248,514899997.0
2005-01-26 08:15:00,0.71239,0.7124,0.71199,0.71235,341200000.0
2005-01-26 08:20:00,0.71225,0.71252,0.71191,0.71252,553299998.0
2005-01-26 08:25:00,0.71238,0.71245,0.71195,0.71245,320299999.0
2005-01-26 08:30:00,0.71224,0.71241,0.71164,0.71188,547399998.0
2005-01-26 08:35:00,0.71179,0.71198,0.71154,0.71174,374999999.0
2005-01-26 08:40:00,0.71156,0.7118,0.71133,0.71148,413999995.0
2005-01-26 08:45:00,0.71151,0.71181,0.7112,0.71126,490600000.0
2005-01-26 08:50:00,0.71129,0.71181,0.71112,0.71138,441100001.0
2005-01-26 08:55:00,0.71144,0.71181,0.7112,0.71167,383399999.0
2005-01-26 09:00:00,0.71157,0.71187,0.71129,0.71143,558399995.0
2005-01-26 09:05:00,0.71166,0.71207,0.71166,0.71192,585300004.0
2005-01-26 09:10:00,0.71188,0.71225,0.71168,0.71189,406499996.0
2005-01-26 09:15:00,0.71179,0.71244,0.71179,0.71244,440099997.0
2005-01-26 09:20:00,0.71238,0.71238,0.71181,0.71212,441300002.0
2005-01-26 09:25:00,0.71199,0.71225,0.71179,0.7122,382900000.0
2005-01-26 09:30:00,0.7121,0.71213,0.71146,0.71164,473200002.0
2005-01-26 09:35:00,0.71166,0.71185,0.71121,0.71145,578899997.0
2005-01-26 09:40:00,0.71146,0.71187,0.71139,0.71162,512000002.0
2005-01-26 09:45:00,0.71172,0.71214,0.71152,0.71202,540999999.0
2005-01-26 09:50:00,0.71197,0.7127,0.71178,0.7127,365100001.0
2005-01-26 09:55:00,0.71243,0.71264,0.71189,0.71209,511299998.0
2005-01-26 10:00:00,0.71195,0.7131,0.71187,0.71252,510499997.0
2005-01-26 10:05:00,0.71287,0.71302,0.71242,0.71295,462500000.0
2005-01-26 10:10:00,0.7129,0.71315,0.71273,0.71296,627099997.0
2005-01-26 10:15:00,0.71293,0.71303,0.71225,0.71239,422399999.0
2005-01-26 10:20:00,0.71252,0.7127,0.712,0.71223,492100000.0
2005-01-26 10:25:00,0.71257,0.71264,0.71226,0.7124,387200000.0
2005-01-26 10:30:00,0.71268,0.71268,0.7121,0.7125,533600002.0
2005-01-26 10:35:00,0.71238,0.71276,0.71216,0.7122,533799998.0
2005-01-26 10:40:00,0.71246,0.71273,0.71176,0.71224,523500002.0
2005-01-26 10:45:00,0.71219,0.71226,0.71172,0.71185,605100000.0
2005-01-26 10:50:00,0.71188,0.71235,0.71171,0.7118,383599998.0
2005-01-26 10:55:00,0.71227,0.71227,0.71164,0.71164,481500001.0
2005-01-26 11:00:00,0.71187,0.71234,0.7112,0.71219,495099998.0
2005-01-26 11:05:00,0.71217,0.71221,0.71154,0.71221,467000001.0
2005-01-26 11:10:00,0.71223,0.71271,0.71212,0.71268,592899995.0
2005-01-26 11:15:00,0.71271,0.71285,0.71224,0.71285,501200001.0
2005-01-26 11:20:00,0.71297,0.71331,0.71252,0.71303,555700000.0
2005-01-26 11:25:00,0.71302,0.71329,0.71275,0.71322,458699997.0
2005-01-26 11:30:00,0.71312,0.71376,0.71285,0.71336,408400002.0
2005-01-26 11:35:00,0.71322,0.71347,0.71292,0.71318,464099998.0
2005-01-26 11:40:00,0.71312,0.71331,0.71285,0.71306,533499999.0
2005-01-26 11:45:00,0.71313,0.71372,0.71274,0.71372,466299999.0
2005-01-26 11:50:00,0.71373,0.71435,0.7132,0.71344,418499998.0
2005-01-26 11:55:00,0.71365,0.71447,0.71353,0.71438,532300001.0
2005-01-26 12:00:00,0.71418,0.71434,0.71362,0.71417,598599998.0
2005-01-26 12:05:00,0.71404,0.71439,0.71404,0.71433,601299997.0
2005-01-26 12:10:00,0.71409,0.71431,0.71397,0.7142,434899998.0
2005-01-26 12:15:00,0.71402,0.71442,0.71402,0.71427,402499999.0
2005-01-26 12:20:00,0.71409,0.71547,0.71381,0.71489,517099997.0
2005-01-26 12:25:00,0.71483,0.71547,0.71457,0.71499,517900000.0
2005-01-26 12:30:00,0.71522,0.71533,0.71461,0.71475,491599998.0
2005-01-26 12:35:00,0.71485,0.7149,0.71437,0.71481,511600000.0
2005-01-26 12:40:00,0.71462,0.71467,0.71381,0.714,541799999.0
2005-01-26 12:45:00,0.71428,0.71491,0.71391,0.71488,510000002.0
2005-01-26 12:50:00,0.71479,0.71557,0.71452,0.7152,471099999.0
2005-01-26 12:55:00,0.71511,0.71511,0.71446,0.71479,544200002.0
2005-01-26 13:00:00,0.71476,0.71511,0.71454,0.71468,528399996.0
2005-01-26 13:05:00,0.71479,0.71515,0.71417,0.71454,429999999.0
2005-01-26 13:10:00,0.71446,0.7149,0.71423,0.71423,557299998.0
2005-01-26 13:15:00,0.71447,0.71457,0.71395,0.71438,445800000.0
2005-01-26 13:20:00,0.71436,0.71439,0.71363,0.7139,505900002.0
2005-01-26 13:25:00,0.7143,0.71435,0.71372,0.71389,396600003.0
2005-01-26 13:30:00,0.71384,0.71438,0.71384,0.71424,386400002.0
2005-01-26 13:35:00,0.71432,0.71439,0.71391,0.71438,463600001.0
2005-01-26 13:40:00,0.71404,0.71439,0.71379,0.71412,487299994.0
2005-01-26 13:45:00,0.7143,0.71455,0.71404,0.71404,386899998.0
2005-01-26 13:50:00,0.71411,0.71441,0.71386,0.71428,455699997.0
2005-01-26 13:55:00,0.71423,0.71488,0.71406,0.71412,456699998.0
2005-01-26 14:00:00,0.71423,0.71502,0.71391,0.71464,488999997.0
2005-01-26 14:05:00,0.7148,0.71517,0.71418,0.7145,631499995.0
2005-01-26 14:10:00,0.71478,0.71478,0.71376,0.71435,531100001.0
2005-01-26 14:15:00,0.71438,0.71463,0.71422,0.71444,497300000.0
2005-01-26 14:20:00,0.71428,0.7146,0.71416,0.71452,452000001.0
2005-01-26 14:25:00,0.71442,0.71442,0.71372,0.71372,478400003.0
2005-01-26 14:30:00,0.71382,0.71413,0.71346,0.71346,445299999.0
2005-01-26 14:35:00,0.71341,0.71403,0.71336,0.71403,539499999.0
2005-01-26 14:40:00,0.71415,0.71447,0.71375,0.71447,444799999.0
2005-01-26 14:45:00,0.71428,0.71468,0.71415,0.71425,643899997.0
2005-01-26 14:50:00,0.71423,0.71465,0.71404,0.71419,348700001.0
2005-01-26 14:55:00,0.71418,0.71458,0.71418,0.71445,334000000.0
2005-01-26 15:00:00,0.71425,0.71425,0.71354,0.71375,489400001.0
2005-01-26 15:05:00,0.71386,0.71391,0.71356,0.71376,502399999.0
2005-01-26 15:10:00,0.71385,0.71424,0.71378,0.71389,499599998.0
2005-01-26 15:15:00,0.71387,0.71456,0.71382,0.71393,455800001.0
2005-01-26 15:20:00,0.71386,0.71461,0.7137,0.71422,511199998.0
2005-01-26 15:25:00,0.71439,0.71452,0.71366,0.71398,554500001.0
2005-01-26 15:30:00,0.71397,0.71485,0.71397,0.71449,655000000.0
2005-01-26 15:35:00,0.71476,0.71508,0.7143,0.71447,523699993.0
2005-01-26 15:40:00,0.71448,0.71461,0.71421,0.71422,345100003.0
2005-01-26 15:45:00,0.71439,0.71568,0.71433,0.71568,483299999.0
2005-01-26 15:50:00,0.71535,0.7163,0.71517,0.71622,516099998.0
2005-01-26 15:55:00,0.71627,0.71801,0.7162,0.71702,526300000.0
2005-01-26 16:00:00,0.7167,0.71728,0.71652,0.71679,487799998.0
2005-01-26 16:05:00,0.71668,0.71716,0.71657,0.71682,489100002.0
2005-01-26 16:10:00,0.71701,0.71744,0.71669,0.71693,559100000.0
2005-01-26 16:15:00,0.71682,0.71708,0.71665,0.71677,536200000.0
2005-01-26 16:20:00,0.71672,0.71716,0.71666,0.71713,471699999.0
2005-01-26 16:25:00,0.71696,0.71733,0.71646,0.71665,418600001.0
2005-01-26 16:30:00,0.7167,0.71706,0.71661,0.71682,508999998.0
2005-01-26 16:35:00,0.71679,0.717,0.7164,0.71696,394000003.0
2005-01-26 16:40:00,0.717,0.71741,0.71663,0.71705,420500000.0
2005-01-26 16:45:00,0.71709,0.71751,0.71678,0.71744,459699999.0
2005-01-26 16:50:00,0.71744,0.71752,0.71706,0.71711,542100001.0
2005-01-26 16:55:00,0.7171,0.71725,0.71645,0.71665,409000000.0
2005-01-26 17:00:00,0.71663,0.71704,0.71649,0.71687,604999997.0
2005-01-26 17:05:00,0.71689,0.71693,0.71651,0.71684,409699997.0
2005-01-26 17:10:00,0.71683,0.71718,0.71656,0.7168,503000002.0
2005-01-26 17:15:00,0.71669,0.71697,0.71656,0.71675,472900000.0
2005-01-26 17:20:00,0.71701,0.71706,0.71664,0.71683,426799999.0
2005-01-26 17:25:00,0.71672,0.71706,0.71649,0.71699,460299995.0
2005-01-26 17:30:00,0.71686,0.717,0.71649,0.71661,534899996.0
2005-01-26 17:35:00,0.71696,0.71763,0.71691,0.71763,453199997.0
2005-01-26 17:40:00,0.71736,0.7177,0.71716,0.71769,538600003.0
2005-01-26 17:45:00,0.71771,0.71781,0.71716,0.71762,459800001.0
2005-01-26 17:50:00,0.71738,0.71768,0.71726,0.7176,476299995.0
2005-01-26 17:55:00,0.7177,0.71788,0.71746,0.71772,581999997.0
2005-01-26 18:00:00,0.71764,0.71798,0.71748,0.7178,800999996.0
2005-01-26 18:05:00,0.71788,0.71837,0.71769,0.71829,984100000.0
2005-01-26 18:10:00,0.71825,0.71844,0.71765,0.71789,512999999.0
2005-01-26 18:15:00,0.71787,0.71851,0.7176,0.71823,1151800002.0
2005-01-26 18:20:00,0.71824,0.7183,0.71765,0.71806,1000799997.0
2005-01-26 18:25:00,0.71789,0.71824,0.71762,0.71797,1038399999.0
2005-01-26 18:30:00,0.71795,0.71846,0.71776,0.71832,756400004.0
2005-01-26 18:35:00,0.71831,0.7184,0.71788,0.71824,881399995.0
2005-01-26 18:40:00,0.71833,0.71876,0.71814,0.71838,1524300000.0
2005-01-26 18:45:00,0.71847,0.7187,0.7182,0.71858,948099997.0
2005-01-26 18:50:00,0.71848,0.71859,0.71821,0.71847,528200003.0
2005-01-26 18:55:00,0.71855,0.71865,0.71817,0.71842,583800000.0
2005-01-26 19:00:00,0.71843,0.71864,0.71826,0.7183,715300001.0
2005-01-26 19:05:00,0.71833,0.71851,0.71796,0.71821,758699994.0
2005-01-26 19:10:00,0.71826,0.71833,0.71799,0.71799,484000002.0
2005-01-26 19:15:00,0.71822,0.71846,0.71802,0.71821,475899994.0
2005-01-26 19:20:00,0.7183,0.71836,0.71788,0.71788,581400005.0
2005-01-26 19:25:00,0.71816,0.71816,0.71768,0.7177,514499995.0
2005-01-26 19:30:00,0.71787,0.71828,0.7173,0.71828,602399997.0
2005-01-26 19:35:00,0.7182,0.7182,0.71782,0.71795,697799998.0
2005-01-26 19:40:00,0.71788,0.71805,0.71761,0.71796,486999999.0
2005-01-26 19:45:00,0.71787,0.71835,0.71765,0.71804,468699998.0
2005-01-26 19:50:00,0.71817,0.71833,0.71768,0.71825,750899999.0
2005-01-26 19:55:00,0.71827,0.71878,0.71823,0.71859,781900004.0
2005-01-26 20:00:00,0.71874,0.71901,0.71852,0.71878,847399992.0
2005-01-26 20:05:00,0.71881,0.71906,0.71859,0.71894,753300000.0
2005-01-26 20:10:00,0.71892,0.71903,0.71852,0.71903,432600001.0
2005-01-26 20:15:00,0.71897,0.71905,0.71834,0.71887,810899998.0
2005-01-26 20:20:00,0.7188,0.71903,0.71835,0.7185,587000003.0
2005-01-26 20:25:00,0.71857,0.71876,0.7182,0.71837,777999997.0
2005-01-26 20:30:00,0.71815,0.71862,0.718,0.71808,914799998.0
2005-01-26 20:35:00,0.71812,0.71812,0.71747,0.71772,820599996.0
2005-01-26 20:40:00,0.71759,0.71775,0.7172,0.71738,708099999.0
2005-01-26 20:45:00,0.71751,0.71798,0.71719,0.71788,468600000.0
2005-01-26 20:50:00,0.7178,0.71781,0.71747,0.71751,812099994.0
2005-01-26 20:55:00,0.71755,0.71805,0.71744,0.71773,687600001.0
2005-01-26 21:00:00,0.7176,0.71786,0.71728,0.7177,639400001.0
2005-01-26 21:05:00,0.71752,0.71778,0.7173,0.71773,527999996.0
2005-01-26 21:10:00,0.71759,0.71797,0.71729,0.71767,419499997.0
2005-01-26 21:15:00,0.71769,0.71799,0.71738,0.71788,809700004.0
2005-01-26 21:20:00,0.71771,0.7182,0.71763,0.71771,642999999.0
2005-01-26 21:25:00,0.71797,0.71815,0.71768,0.71791,515199998.0
2005-01-26 21:30:00,0.71795,0.7183,0.7178,0.7181,692200001.0
2005-01-26 21:35:00,0.71794,0.71855,0.71794,0.71825,778700003.0
2005-01-26 21:40:00,0.71829,0.71829,0.71762,0.71762,633800001.0
2005-01-26 21:45:00,0.71817,0.71824,0.7176,0.71767,480400000.0
2005-01-26 21:50:00,0.71727,0.71775,0.71674,0.71745,471300003.0
2005-01-26 21:55:00,0.71743,0.71752,0.71692,0.71725,662799997.0
2005-01-26 22:00:00,0.71668,0.71681,0.71572,0.71635,471499995.0
2005-01-26 22:05:00,0.71612,0.71668,0.71575,0.71599,545800001.0
2005-01-26 22:10:00,0.71571,0.71596,0.71474,0.71497,461499999.0
2005-01-26 22:15:00,0.71465,0.7149,0.71365,0.71365,491799998.0
2005-01-26 22:20:00,0.71393,0.71451,0.71363,0.71424,600900001.0
2005-01-26 22:25:00,0.71391,0.7148,0.71391,0.71469,510199999.0
2005-01-26 22:30:00,0.71451,0.71451,0.71332,0.71384,459699995.0
2005-01-26 22:35:00,0.71405,0.71431,0.71348,0.71431,676899997.0
2005-01-26 22:40:00,0.71422,0.71436,0.71391,0.71429,716099999.0
2005-01-26 22:45:00,0.71438,0.71494,0.71414,0.71482,519399999.0
2005-01-26 22:50:00,0.71486,0.71562,0.71424,0.71542,627000001.0
2005-01-26 22:55:00,0.71523,0.71544,0.7148,0.71495,638200001.0
2005-01-26 23:00:00,0.71512,0.71546,0.71479,0.71525,474299995.0
2005-01-26 23:05:00,0.71517,0.71528,0.71469,0.71487,504400001.0
2005-01-26 23:10:00,0.71494,0.71521,0.71486,0.71521,425399999.0
2005-01-26 23:15:00,0.71523,0.71547,0.71497,0.71524,391099996.0
2005-01-26 23:20:00,0.71536,0.71567,0.71509,0.71553,476999994.0
2005-01-26 23:25:00,0.71531,0.71541,0.71496,0.71523,548100007.0
2005-01-26 23:30:00,0.71529,0.7155,0.71503,0.7152,461700002.0
2005-01-26 23:35:00,0.71532,0.71579,0.71531,0.71561,398099996.0
2005-01-26 23:40:00,0.71548,0.71576,0.71531,0.7157,461699998.0
2005-01-26 23:45:00,0.71563,0.71668,0.71543,0.71638,499399998.0
2005-01-26 23:50:00,0.71633,0.71639,0.71572,0.71635,485499997.0
2005-01-26 23:55:00,0.71625,0.71625,0.71529,0.71573,393400000.0
2005-01-27 00:00:00,0.71592,0.71599,0.71527,0.71547,409099999.0
2005-01-27 00:05:00,0.71558,0.71576,0.71522,0.71545,481000001.0
2005-01-27 00:10:00,0.71534,0.71543,0.7147,0.71498,450800001.0
2005-01-27 00:15:00,0.71491,0.71518,0.71467,0.71494,412899998.0
2005-01-27 00:20:00,0.71482,0.71541,0.71474,0.71541,268600000.0
2005-01-27 00:25:00,0.71544,0.71544,0.71448,0.71478,468499999.0
2005-01-27 00:30:00,0.71479,0.7148,0.7139,0.71421,479600003.0
2005-01-27 00:35:00,0.71426,0.7146,0.71415,0.7146,532099998.0
2005-01-27 00:40:00,0.71456,0.7146,0.71413,0.71451,310200000.0
2005-01-27 00:45:00,0.71449,0.71468,0.71438,0.7145,339000002.0
2005-01-27 00:50:00,0.71458,0.71472,0.7142,0.71458,487699999.0
2005-01-27 00:55:00,0.71467,0.71474,0.71437,0.71437,461100002.0
2005-01-27 01:00:00,0.71436,0.71514,0.71436,0.7149,620899997.0
2005-01-27 01:05:00,0.71492,0.71529,0.71481,0.7152,412299999.0
2005-01-27 01:10:00,0.7153,0.71547,0.71494,0.71516,351799998.0
2005-01-27 01:15:00,0.71512,0.7154,0.71504,0.7154,489499998.0
2005-01-27 01:20:00,0.71508,0.71557,0.71508,0.71557,400000000.0
2005-01-27 01:25:00,0.71558,0.71564,0.7151,0.71543,439500004.0
2005-01-27 01:30:00,0.71523,0.71565,0.71513,0.71551,432100000.0
2005-01-27 01:35:00,0.71538,0.71589,0.71527,0.71571,432400001.0
2005-01-27 01:40:00,0.71584,0.71609,0.71553,0.71567,376300000.0
2005-01-27 01:45:00,0.71564,0.71593,0.71562,0.71586,436900000.0
2005-01-27 01:50:00,0.71592,0.71599,0.71562,0.71596,381399999.0
2005-01-27 01:55:00,0.71601,0.71642,0.71584,0.71627,460299998.0
2005-01-27 02:00:00,0.71655,0.71666,0.71603,0.71636,473399997.0
2005-01-27 02:05:00,0.71665,0.71677,0.7157,0.7157,533999995.0
2005-01-27 02:10:00,0.7158,0.71594,0.71557,0.71588,385400000.0
2005-01-27 02:15:00,0.71582,0.71594,0.7152,0.71563,597199998.0
2005-01-27 02:20:00,0.71557,0.71568,0.71477,0.71545,551099995.0
2005-01-27 02:25:00,0.71511,0.7154,0.71465,0.71488,462199998.0
2005-01-27 02:30:00,0.71522,0.71524,0.71481,0.71498,455300000.0
2005-01-27 02:35:00,0.71484,0.715,0.71445,0.71482,394999996.0
2005-01-27 02:40:00,0.71472,0.71488,0.71441,0.7147,553100000.0
2005-01-27 02:45:00,0.71466,0.71495,0.71444,0.7147,570499998.0
2005-01-27 02:50:00,0.71485,0.71522,0.71466,0.71522,574900000.0
2005-01-27 02:55:00,0.7152,0.71578,0.71504,0.71505,587600006.0
2005-01-27 03:00:00,0.7153,0.71555,0.71522,0.71544,421799998.0
2005-01-27 03:05:00,0.7153,0.71553,0.71505,0.71545,538099991.0
2005-01-27 03:10:00,0.71551,0.71556,0.71515,0.71556,385299998.0
2005-01-27 03:15:00,0.71543,0.71585,0.71528,0.71564,400900000.0
2005-01-27 03:20:00,0.7158,0.71612,0.71563,0.71608,606900007.0
2005-01-27 03:25:00,0.71595,0.71627,0.71595,0.71627,293799999.0
2005-01-27 03:30:00,0.71623,0.71632,0.71556,0.71556,400800000.0
2005-01-27 03:35:00,0.71563,0.71593,0.71551,0.71564,537599999.0
2005-01-27 03:40:00,0.71569,0.71598,0.71536,0.71561,491499999.0
2005-01-27 03:45:00,0.71587,0.71645,0.7157,0.71635,445099994.0
2005-01-27 03:50:00,0.71647,0.71669,0.71588,0.71616,490500002.0
2005-01-27 03:55:00,0.71601,0.71614,0.71537,0.7161,391900002.0
2005-01-27 04:00:00,0.71606,0.71626,0.71566,0.71579,450899999.0
2005-01-27 04:05:00,0.71586,0.71598,0.71558,0.71585,532799998.0
2005-01-27 04:10:00,0.71578,0.71598,0.71552,0.71568,467800001.0
2005-01-27 04:15:00,0.71586,0.71609,0.7154,0.7154,390000003.0
2005-01-27 04:20:00,0.71538,0.71589,0.71538,0.71552,582599999.0
2005-01-27 04:25:00,0.71576,0.71584,0.71521,0.71525,557100004.0
2005-01-27 04:30:00,0.71537,0.71559,0.71532,0.71549,380099999.0
2005-01-27 04:35:00,0.71548,0.71562,0.71514,0.71535,389999999.0
2005-01-27 04:40:00,0.71544,0.71572,0.71538,0.71552,463200000.0
2005-01-27 04:45:00,0.71551,0.71581,0.71542,0.71581,578199997.0
2005-01-27 04:50:00,0.7159,0.7159,0.71554,0.71581,356700000.0
2005-01-27 04:55:00,0.71584,0.71584,0.71535,0.71562,427599999.0
2005-01-27 05:00:00,0.71553,0.71589,0.71534,0.71563,426000003.0
2005-01-27 05:05:00,0.71564,0.71576,0.71532,0.7156,424500002.0
2005-01-27 05:10:00,0.71581,0.71581,0.71538,0.71572,499100002.0
2005-01-27 05:15:00,0.71562,0.71567,0.7151,0.71567,455099994.0
2005-01-27 05:20:00,0.71543,0.71561,0.71522,0.71547,479899996.0
2005-01-27 05:25:00,0.71549,0.71584,0.71542,0.71555,409099997.0
2005-01-27 05:30:00,0.71552,0.7157,0.7153,0.71553,399900002.0
2005-01-27 05:35:00,0.71561,0.71566,0.71519,0.7155,389099998.0
2005-01-27 05:40:00,0.7156,0.71573,0.71536,0.71554,400799998.0
2005-01-27 05:45:00,0.71526,0.71567,0.71523,0.71567,302700001.0
2005-01-27 05:50:00,0.71561,0.71561,0.71519,0.71519,405099998.0
2005-01-27 05:55:00,0.71539,0.71566,0.71528,0.71562,468399999.0
2005-01-27 06:00:00,0.71545,0.71561,0.71522,0.71541,505599996.0
2005-01-27 06:05:00,0.71562,0.71578,0.7155,0.71568,429300002.0
2005-01-27 06:10:00,0.71566,0.71579,0.71531,0.71545,342299997.0
2005-01-27 06:15:00,0.71572,0.71583,0.71503,0.71578,444100000.0
2005-01-27 06:20:00,0.71569,0.71581,0.71542,0.71575,488899997.0
2005-01-27 06:25:00,0.71553,0.71582,0.7155,0.71582,440300002.0
2005-01-27 06:30:00,0.71579,0.71592,0.71549,0.71566,406300001.0
2005-01-27 06:35:00,0.71571,0.7162,0.71558,0.71595,449500002.0
2005-01-27 06:40:00,0.71618,0.71627,0.71567,0.71602,336000000.0
2005-01-27 06:45:00,0.71626,0.71629,0.71601,0.71625,354499998.0
2005-01-27 06:50:00,0.71618,0.71628,0.71572,0.71603,470399994.0
2005-01-27 06:55:00,0.71599,0.71634,0.71586,0.71611,473200000.0
2005-01-27 07:00:00,0.7161,0.7163,0.71576,0.71615,481599996.0
2005-01-27 07:05:00,0.71623,0.71646,0.71594,0.7161,371900001.0
2005-01-27 07:10:00,0.71623,0.71631,0.71568,0.71631,361399999.0
2005-01-27 07:15:00,0.71629,0.71639,0.71576,0.71618,368800003.0
2005-01-27 07:20:00,0.71633,0.71642,0.71603,0.71631,316300000.0
2005-01-27 07:25:00,0.71637,0.7165,0.71602,0.71633,537299998.0
2005-01-27 07:30:00,0.7164,0.71659,0.71618,0.71636,479500002.0
2005-01-27 07:35:00,0.71646,0.71675,0.71594,0.71649,440000002.0
2005-01-27 07:40:00,0.71638,0.71664,0.71567,0.71622,485600005.0
2005-01-27 07:45:00,0.71611,0.71663,0.71601,0.71648,521200000.0
2005-01-27 07:50:00,0.71644,0.71669,0.71606,0.71623,476700000.0
2005-01-27 07:55:00,0.71633,0.71648,0.71611,0.71635,616799998.0
2005-01-27 08:00:00,0.71612,0.71641,0.71586,0.71595,530300003.0
2005-01-27 08:05:00,0.716,0.71626,0.71567,0.71618,536599999.0
2005-01-27 08:10:00,0.71632,0.7164,0.71591,0.71601,477699998.0
2005-01-27 08:15:00,0.71608,0.7164,0.71585,0.71592,398400002.0
2005-01-27 08:20:00,0.716,0.7161,0.71578,0.71578,448599998.0
2005-01-27 08:25:00,0.71623,0.71623,0.71582,0.71588,452099996.0
2005-01-27 08:30:00,0.71594,0.71621,0.71577,0.71596,527800002.0
2005-01-27 08:35:00,0.71608,0.71622,0.71541,0.71561,375199996.0
2005-01-27 08:40:00,0.71571,0.71587,0.71525,0.71539,517300000.0
2005-01-27 08:45:00,0.71546,0.71574,0.71524,0.71535,452200000.0
2005-01-27 08:50:00,0.71547,0.71577,0.71526,0.71551,487700000.0
2005-01-27 08:55:00,0.71557,0.71589,0.7153,0.71578,575100000.0
2005-01-27 09:00:00,0.7159,0.71609,0.71559,0.71588,514699999.0
2005-01-27 09:05:00,0.7159,0.71633,0.7158,0.7163,469800003.0
2005-01-27 09:10:00,0.71641,0.7166,0.71611,0.71611,579999996.0
2005-01-27 09:15:00,0.71645,0.7167,0.716,0.71624,459599995.0
2005-01-27 09:20:00,0.71593,0.71638,0.71591,0.71601,544299997.0
2005-01-27 09:25:00,0.71621,0.71651,0.71604,0.71638,451899998.0
2005-01-27 09:30:00,0.71652,0.71667,0.71622,0.71664,485499997.0
2005-01-27 09:35:00,0.71639,0.71681,0.71635,0.71663,566000002.0
2005-01-27 09:40:00,0.71664,0.71673,0.71636,0.71655,435299997.0
2005-01-27 09:45:00,0.7167,0.71691,0.7162,0.71684,507500001.0
2005-01-27 09:50:00,0.71693,0.71736,0.71689,0.71707,384299997.0
2005-01-27 09:55:00,0.71698,0.71802,0.71685,0.71693,380499998.0
2005-01-27 10:00:00,0.71695,0.71706,0.71649,0.71654,514299998.0
2005-01-27 10:05:00,0.71672,0.71735,0.71642,0.71698,465299998.0
2005-01-27 10:10:00,0.71682,0.71713,0.71655,0.71674,511399998.0
2005-01-27 10:15:00,0.71702,0.7172,0.71672,0.71693,484499997.0
2005-01-27 10:20:00,0.71676,0.71707,0.71665,0.71674,605600002.0
2005-01-27 10:25:00,0.71677,0.71677,0.71628,0.71653,459900000.0
2005-01-27 10:30:00,0.71646,0.71646,0.71557,0.71573,523800001.0
2005-01-27 10:35:00,0.71586,0.71594,0.71508,0.71565,620699997.0
2005-01-27 10:40:00,0.71567,0.71567,0.71495,0.71541,588299997.0
2005-01-27 10:45:00,0.7155,0.71553,0.71488,0.71522,483799998.0
2005-01-27 10:50:00,0.71522,0.71529,0.71465,0.71484,507699999.0
2005-01-27 10:55:00,0.71512,0.71512,0.71416,0.71431,530899999.0
2005-01-27 11:00:00,0.71422,0.71457,0.71408,0.71419,570199999.0
2005-01-27 11:05:00,0.71437,0.71441,0.71375,0.71432,502700001.0
2005-01-27 11:10:00,0.71426,0.71454,0.71417,0.71443,487299997.0
2005-01-27 11:15:00,0.71441,0.71477,0.71436,0.71459,513999998.0
2005-01-27 11:20:00,0.71453,0.71497,0.71442,0.71484,467699997.0
2005-01-27 11:25:00,0.71473,0.71487,0.71454,0.7148,371800001.0
2005-01-27 11:30:00,0.71515,0.71515,0.71449,0.715,456699998.0
2005-01-27 11:35:00,0.71504,0.71554,0.71475,0.71516,423299998.0
2005-01-27 11:40:00,0.71491,0.71497,0.71438,0.71456,420099995.0
2005-01-27 11:45:00,0.71463,0.71474,0.71423,0.71452,522899999.0
2005-01-27 11:50:00,0.71462,0.71471,0.71362,0.71366,441600003.0
2005-01-27 11:55:00,0.71387,0.71425,0.71335,0.71425,398900000.0
2005-01-27 12:00:00,0.71412,0.71428,0.71389,0.714,492499997.0
2005-01-27 12:05:00,0.71395,0.71404,0.71337,0.71357,470800000.0
2005-01-27 12:10:00,0.71346,0.71407,0.7134,0.71365,525999998.0
2005-01-27 12:15:00,0.71372,0.71373,0.71344,0.71368,308900000.0
2005-01-27 12:20:00,0.71382,0.71398,0.71349,0.71381,443999998.0
2005-01-27 12:25:00,0.71375,0.71409,0.71354,0.71362,501900000.0
2005-01-27 12:30:00,0.71371,0.71396,0.71339,0.7134,613600005.0
2005-01-27 12:35:00,0.71338,0.71368,0.71303,0.7134,418800001.0
2005-01-27 12:40:00,0.71328,0.71351,0.71273,0.71294,465399999.0
2005-01-27 12:45:00,0.71293,0.71346,0.71283,0.71313,442899997.0
2005-01-27 12:50:00,0.71308,0.71333,0.7127,0.71301,538300007.0
2005-01-27 12:55:00,0.71281,0.71341,0.7127,0.71314,545999999.0
2005-01-27 13:00:00,0.71329,0.71349,0.71297,0.71326,375699998.0
2005-01-27 13:05:00,0.71302,0.71344,0.71294,0.71318,367500000.0
2005-01-27 13:10:00,0.71336,0.71391,0.71335,0.71348,632200002.0
2005-01-27 13:15:00,0.71372,0.71398,0.71334,0.71355,465700003.0
2005-01-27 13:20:00,0.71351,0.71374,0.71316,0.71346,469900004.0
2005-01-27 13:25:00,0.7135,0.71385,0.71343,0.7137,590299998.0
2005-01-27 13:30:00,0.71383,0.71408,0.71358,0.71404,585800002.0
2005-01-27 13:35:00,0.71403,0.71408,0.71339,0.71351,448600004.0
2005-01-27 13:40:00,0.7137,0.71393,0.71324,0.71359,477299995.0
2005-01-27 13:45:00,0.71366,0.71388,0.7134,0.71343,438999996.0
2005-01-27 13:50:00,0.7133,0.7138,0.71316,0.7138,505800002.0
2005-01-27 13:55:00,0.71359,0.71383,0.71336,0.71336,410199999.0
2005-01-27 14:00:00,0.71353,0.71408,0.71345,0.71405,473600002.0
2005-01-27 14:05:00,0.71375,0.71409,0.71355,0.71382,457100000.0
2005-01-27 14:10:00,0.71385,0.71385,0.71313,0.71325,540000003.0
2005-01-27 14:15:00,0.71337,0.71363,0.713,0.71363,405299997.0
2005-01-27 14:20:00,0.71339,0.71382,0.71328,0.71329,303100000.0
2005-01-27 14:25:00,0.71332,0.71368,0.7131,0.71331,604400004.0
2005-01-27 14:30:00,0.71358,0.71359,0.71317,0.71339,331799999.0
2005-01-27 14:35:00,0.71338,0.71355,0.71299,0.71331,516799996.0
2005-01-27 14:40:00,0.71328,0.71386,0.71312,0.7137,436599999.0
2005-01-27 14:45:00,0.71361,0.71388,0.71325,0.71335,560700002.0
2005-01-27 14:50:00,0.71355,0.71404,0.71324,0.71383,414399998.0
2005-01-27 14:55:00,0.71374,0.71407,0.71355,0.7138,565099997.0
2005-01-27 15:00:00,0.71368,0.71397,0.71353,0.71378,369699998.0
2005-01-27 15:05:00,0.71381,0.71382,0.71291,0.71311,566099998.0
2005-01-27 15:10:00,0.71297,0.71308,0.71274,0.71292,403800001.0
2005-01-27 15:15:00,0.71281,0.71342,0.71237,0.71342,433999993.0
2005-01-27 15:20:00,0.71346,0.71362,0.71299,0.71342,380899998.0
2005-01-27 15:25:00,0.71356,0.71383,0.7131,0.7131,522399998.0
2005-01-27 15:30:00,0.71307,0.71335,0.71245,0.71309,283300001.0
2005-01-27 15:35:00,0.71269,0.71366,0.71255,0.71366,571899998.0
2005-01-27 15:40:00,0.71381,0.7143,0.71364,0.71413,452200003.0
2005-01-27 15:45:00,0.71416,0.71434,0.71392,0.71392,525000002.0
2005-01-27 15:50:00,0.714,0.71417,0.71308,0.71312,509899995.0
2005-01-27 15:55:00,0.71305,0.7135,0.71244,0.71335,398699997.0
2005-01-27 16:00:00,0.71313,0.71332,0.71282,0.71283,507699998.0
2005-01-27 16:05:00,0.71318,0.71372,0.71296,0.71316,659200004.0
2005-01-27 16:10:00,0.71306,0.71344,0.71293,0.71334,402800006.0
2005-01-27 16:15:00,0.71327,0.71378,0.71325,0.71361,633700000.0
2005-01-27 16:20:00,0.71372,0.71387,0.71308,0.71337,410399998.0
2005-01-27 16:25:00,0.71328,0.71344,0.7129,0.71335,465899995.0
2005-01-27 16:30:00,0.71349,0.71385,0.71328,0.71351,696500000.0
2005-01-27 16:35:00,0.71394,0.71405,0.71302,0.71355,448199996.0
2005-01-27 16:40:00,0.71343,0.71369,0.71328,0.71348,413199998.0
2005-01-27 16:45:00,0.71354,0.7138,0.71303,0.71328,421999998.0
2005-01-27 16:50:00,0.71323,0.71332,0.71281,0.71317,485999997.0
2005-01-27 16:55:00,0.71323,0.71357,0.71291,0.71304,441700001.0
2005-01-27 17:00:00,0.71315,0.71374,0.71295,0.71325,458700001.0
2005-01-27 17:05:00,0.71325,0.71344,0.713,0.713,493900004.0
2005-01-27 17:10:00,0.713,0.7135,0.71263,0.71263,442999997.0
2005-01-27 17:15:00,0.71288,0.71369,0.71272,0.71364,479899997.0
2005-01-27 17:20:00,0.71396,0.71433,0.71366,0.71421,466599998.0
2005-01-27 17:25:00,0.71413,0.71463,0.71374,0.71385,506100004.0
2005-01-27 17:30:00,0.71388,0.71494,0.71374,0.71455,454900000.0
2005-01-27 17:35:00,0.71457,0.71577,0.71457,0.71512,492199998.0
2005-01-27 17:40:00,0.71475,0.71532,0.71475,0.71487,361299996.0
2005-01-27 17:45:00,0.71503,0.71558,0.71482,0.71482,559799997.0
2005-01-27 17:50:00,0.71515,0.71528,0.71449,0.71462,465200001.0
2005-01-27 17:55:00,0.71436,0.71469,0.71408,0.71446,590799999.0
2005-01-27 18:00:00,0.71412,0.71412,0.71328,0.71367,642299995.0
2005-01-27 18:05:00,0.7138,0.71404,0.71317,0.71369,1162799998.0
2005-01-27 18:10:00,0.71411,0.71455,0.7136,0.71455,525800001.0
2005-01-27 18:15:00,0.71462,0.71479,0.71419,0.71462,1140800001.0
2005-01-27 18:20:00,0.71439,0.7151,0.71427,0.7151,916699999.0
2005-01-27 18:25:00,0.71508,0.71508,0.7145,0.71485,1115699997.0
2005-01-27 18:30:00,0.71479,0.71489,0.71437,0.71457,702400001.0
2005-01-27 18:35:00,0.71479,0.7151,0.71433,0.71441,899699990.0
2005-01-27 18:40:00,0.71432,0.71472,0.71414,0.71433,1326899999.0
2005-01-27 18:45:00,0.71447,0.71476,0.71424,0.71424,920000002.0
2005-01-27 18:50:00,0.71464,0.71509,0.71434,0.71493,477399999.0
2005-01-27 18:55:00,0.71513,0.71542,0.71462,0.71468,711000001.0
2005-01-27 19:00:00,0.71472,0.71521,0.71463,0.71466,598500002.0
2005-01-27 19:05:00,0.71466,0.71495,0.7146,0.71493,884100001.0
2005-01-27 19:10:00,0.71476,0.71519,0.71458,0.71458,498099996.0
2005-01-27 19:15:00,0.7146,0.71519,0.7146,0.71469,525500003.0
2005-01-27 19:20:00,0.7149,0.71507,0.71427,0.71427,491200000.0
2005-01-27 19:25:00,0.71428,0.71443,0.71349,0.71349,642799997.0
2005-01-27 19:30:00,0.71342,0.71391,0.71338,0.7137,510299999.0
2005-01-27 19:35:00,0.7136,0.71391,0.71357,0.7137,794599997.0
2005-01-27 19:40:00,0.7137,0.71417,0.7135,0.7139,548699999.0
2005-01-27 19:45:00,0.71392,0.7141,0.71357,0.71398,448899996.0
2005-01-27 19:50:00,0.71367,0.71385,0.71326,0.71339,699100002.0
2005-01-27 19:55:00,0.71365,0.71425,0.71336,0.71408,922600001.0
2005-01-27 20:00:00,0.71399,0.71487,0.71386,0.71487,714600001.0
2005-01-27 20:05:00,0.71555,0.71555,0.71403,0.71408,784499999.0
2005-01-27 20:10:00,0.71423,0.71475,0.71392,0.7145,550799998.0
2005-01-27 20:15:00,0.71439,0.71485,0.71418,0.71473,861300000.0
2005-01-27 20:20:00,0.71467,0.71471,0.71416,0.71435,485699999.0
2005-01-27 20:25:00,0.71428,0.71502,0.71419,0.71502,664400001.0
2005-01-27 20:30:00,0.71488,0.71519,0.71464,0.71517,781600000.0
2005-01-27 20:35:00,0.71513,0.71516,0.71442,0.71451,826700007.0
2005-01-27 20:40:00,0.71451,0.715,0.71438,0.71488,654800004.0
2005-01-27 20:45:00,0.71481,0.71508,0.71462,0.71465,470300001.0
2005-01-27 20:50:00,0.71464,0.71516,0.71464,0.7148,853000006.0
2005-01-27 20:55:00,0.71487,0.71529,0.71446,0.71492,694699997.0
2005-01-27 21:00:00,0.71496,0.71515,0.71443,0.71476,715499996.0
2005-01-27 21:05:00,0.71456,0.71478,0.71435,0.71478,567699997.0
2005-01-27 21:10:00,0.71469,0.71505,0.71423,0.71466,413999999.0
2005-01-27 21:15:00,0.71483,0.71515,0.71422,0.71494,657600000.0
2005-01-27 21:20:00,0.71499,0.71501,0.71449,0.71471,661600000.0
2005-01-27 21:25:00,0.71466,0.71485,0.7145,0.71457,643500002.0
2005-01-27 21:30:00,0.71478,0.71493,0.71458,0.71481,382300000.0
2005-01-27 21:35:00,0.71484,0.71492,0.71407,0.71459,658299995.0
2005-01-27 21:40:00,0.7147,0.7147,0.71419,0.71443,646999998.0
2005-01-27 21:45:00,0.71462,0.71505,0.71446,0.71491,427999999.0
2005-01-27 21:50:00,0.71492,0.71508,0.71458,0.71497,408100000.0
2005-01-27 21:55:00,0.71459,0.71513,0.7143,0.71438,502099994.0
2005-01-27 22:00:00,0.71438,0.71455,0.71421,0.71436,343699999.0
2005-01-27 22:05:00,0.71432,0.71448,0.71401,0.71419,609899997.0
2005-01-27 22:10:00,0.71443,0.71511,0.71421,0.7144,585899996.0
2005-01-27 22:15:00,0.71448,0.71471,0.7141,0.7146,568899998.0
2005-01-27 22:20:00,0.71472,0.71479,0.71415,0.71452,600200003.0
2005-01-27 22:25:00,0.71452,0.7147,0.71422,0.7146,354100005.0
2005-01-27 22:30:00,0.71449,0.71469,0.71403,0.7143,529299999.0
2005-01-27 22:35:00,0.71444,0.71463,0.71386,0.71432,464299999.0
2005-01-27 22:40:00,0.71443,0.71466,0.71398,0.71418,524400006.0
2005-01-27 22:45:00,0.71433,0.715,0.7142,0.71435,627300000.0
2005-01-27 22:50:00,0.7143,0.71457,0.71393,0.71393,647599998.0
2005-01-27 22:55:00,0.71429,0.7147,0.71382,0.71382,549400003.0
2005-01-27 23:00:00,0.7144,0.71457,0.71417,0.71422,528900002.0
2005-01-27 23:05:00,0.7144,0.71465,0.71401,0.71458,397000000.0
2005-01-27 23:10:00,0.71446,0.7147,0.71431,0.71465,379399999.0
2005-01-27 23:15:00,0.71428,0.7149,0.71427,0.71473,472000000.0
2005-01-27 23:20:00,0.7147,0.71495,0.71443,0.71495,380399999.0
2005-01-27 23:25:00,0.71486,0.71489,0.71459,0.71479,444399997.0
2005-01-27 23:30:00,0.71475,0.71487,0.71447,0.71475,434599997.0
2005-01-27 23:35:00,0.71475,0.71519,0.71461,0.71497,394199999.0
2005-01-27 23:40:00,0.7149,0.7153,0.7148,0.71488,487600000.0
2005-01-27 23:45:00,0.71478,0.7152,0.7142,0.7152,412099996.0
2005-01-27 23:50:00,0.71577,0.71577,0.71436,0.71489,537099999.0
2005-01-27 23:55:00,0.71505,0.71524,0.71461,0.71508,382900001.0
2005-01-28 00:00:00,0.71508,0.71572,0.7145,0.71561,377400002.0
2005-01-28 00:05:00,0.7154,0.7156,0.71512,0.71525,382000000.0
2005-01-28 00:10:00,0.71533,0.71602,0.71527,0.71561,474599998.0
2005-01-28 00:15:00,0.71598,0.71632,0.71567,0.71632,490900006.0
2005-01-28 00:20:00,0.71643,0.71706,0.7163,0.71657,441000002.0
2005-01-28 00:25:00,0.71679,0.71728,0.7159,0.71651,637099997.0
2005-01-28 00:30:00,0.71662,0.71677,0.71574,0.71607,488199997.0
2005-01-28 00:35:00,0.71577,0.71635,0.71553,0.71622,412900000.0
2005-01-28 00:40:00,0.7162,0.71622,0.71528,0.71553,338200003.0
2005-01-28 00:45:00,0.71575,0.71636,0.71543,0.7161,541999996.0
2005-01-28 00:50:00,0.71612,0.71612,0.71527,0.71538,449700000.0
2005-01-28 00:55:00,0.71592,0.71592,0.71528,0.71565,391299998.0
2005-01-28 01:00:00,0.71583,0.71618,0.71557,0.71613,515099999.0
2005-01-28 01:05:00,0.71603,0.71617,0.71585,0.71604,444899997.0
2005-01-28 01:10:00,0.716,0.71624,0.7158,0.71582,448600002.0
2005-01-28 01:15:00,0.71595,0.71624,0.71569,0.71594,479799998.0
2005-01-28 01:20:00,0.71578,0.71622,0.71578,0.71605,388200000.0
2005-01-28 01:25:00,0.71614,0.71623,0.71565,0.71575,489500000.0
2005-01-28 01:30:00,0.71586,0.7159,0.71533,0.71581,329800003.0
2005-01-28 01:35:00,0.71572,0.71614,0.71557,0.71584,550400000.0
2005-01-28 01:40:00,0.71642,0.7165,0.71603,0.7164,375599999.0
2005-01-28 01:45:00,0.71651,0.71662,0.71619,0.7163,386400001.0
2005-01-28 01:50:00,0.71647,0.71664,0.7162,0.71664,346199999.0
2005-01-28 01:55:00,0.7166,0.7166,0.71584,0.71631,450600001.0
2005-01-28 02:00:00,0.716,0.71602,0.71557,0.71602,445500001.0
2005-01-28 02:05:00,0.71592,0.71604,0.71539,0.71587,319500003.0
2005-01-28 02:10:00,0.71581,0.71581,0.7152,0.7152,423999999.0
2005-01-28 02:15:00,0.71555,0.71563,0.715,0.71551,573699998.0
2005-01-28 02:20:00,0.7156,0.71574,0.71511,0.71574,495499999.0
2005-01-28 02:25:00,0.71585,0.71597,0.71547,0.71575,477000001.0
2005-01-28 02:30:00,0.71587,0.71598,0.71554,0.71575,476900001.0
2005-01-28 02:35:00,0.71583,0.71602,0.7156,0.71594,465500000.0
2005-01-28 02:40:00,0.71589,0.71594,0.71565,0.71588,424599997.0
2005-01-28 02:45:00,0.71579,0.71593,0.71567,0.71578,383100000.0
2005-01-28 02:50:00,0.71572,0.71572,0.71512,0.71525,403400001.0
2005-01-28 02:55:00,0.71513,0.71536,0.71488,0.71521,609399997.0
2005-01-28 03:00:00,0.71517,0.71544,0.71492,0.71515,503799999.0
2005-01-28 03:05:00,0.71516,0.71569,0.71516,0.71548,453400001.0
2005-01-28 03:10:00,0.71544,0.71585,0.71535,0.71535,449499995.0
2005-01-28 03:15:00,0.71531,0.71568,0.71523,0.71557,391600003.0
2005-01-28 03:20:00,0.71559,0.71567,0.7152,0.71554,442999996.0
2005-01-28 03:25:00,0.71534,0.71556,0.7151,0.7154,430099997.0
2005-01-28 03:30:00,0.71568,0.71568,0.71499,0.71512,446499999.0
2005-01-28 03:35:00,0.71534,0.71559,0.71507,0.71559,442300001.0
2005-01-28 03:40:00,0.71541,0.71572,0.71529,0.71561,459199999.0
2005-01-28 03:45:00,0.71575,0.7158,0.7153,0.71572,464200003.0
2005-01-28 03:50:00,0.71569,0.71569,0.71518,0.71537,391200000.0
2005-01-28 03:55:00,0.71555,0.71555,0.71465,0.7148,436200001.0
2005-01-28 04:00:00,0.71478,0.7153,0.7147,0.71507,586000002.0
2005-01-28 04:05:00,0.71505,0.71536,0.71458,0.7149,436800000.0
2005-01-28 04:10:00,0.71482,0.71499,0.71457,0.71457,463099998.0
2005-01-28 04:15:00,0.71484,0.71484,0.71425,0.71456,517999999.0
2005-01-28 04:20:00,0.71425,0.7146,0.71406,0.71431,597700002.0
2005-01-28 04:25:00,0.7146,0.71478,0.71417,0.71444,441400002.0
2005-01-28 04:30:00,0.71435,0.71466,0.7142,0.71448,583099999.0
2005-01-28 04:35:00,0.7144,0.71468,0.71428,0.71464,494000001.0
2005-01-28 04:40:00,0.71449,0.71486,0.71417,0.71417,514999998.0
2005-01-28 04:45:00,0.71417,0.71424,0.71363,0.7139,568799994.0
2005-01-28 04:50:00,0.71392,0.71404,0.71365,0.71393,344300005.0
2005-01-28 04:55:00,0.714,0.71411,0.71376,0.71393,382800001.0
2005-01-28 05:00:00,0.71375,0.71408,0.71356,0.7138,582200001.0
2005-01-28 05:05:00,0.71386,0.71418,0.71376,0.71417,339699997.0
2005-01-28 05:10:00,0.71409,0.71421,0.71364,0.71405,367299999.0
2005-01-28 05:15:00,0.71411,0.71425,0.71385,0.71425,355399999.0
2005-01-28 05:20:00,0.71418,0.7144,0.71392,0.71414,317599999.0
2005-01-28 05:25:00,0.71402,0.71437,0.71378,0.71413,346000001.0
2005-01-28 05:30:00,0.71409,0.71415,0.71374,0.71384,517700002.0
2005-01-28 05:35:00,0.71401,0.71415,0.71367,0.71388,390099999.0
2005-01-28 05:40:00,0.71383,0.71418,0.71368,0.71398,468800000.0
2005-01-28 05:45:00,0.71385,0.71428,0.71382,0.71428,338599998.0
2005-01-28 05:50:00,0.71425,0.71426,0.71388,0.71392,376999997.0
2005-01-28 05:55:00,0.71417,0.71433,0.71379,0.71398,378199995.0
2005-01-28 06:00:00,0.71407,0.71448,0.71383,0.71428,392399999.0
2005-01-28 06:05:00,0.71437,0.7145,0.71414,0.71433,421999999.0
2005-01-28 06:10:00,0.71439,0.7146,0.71396,0.71396,519500006.0
2005-01-28 06:15:00,0.71425,0.71443,0.71399,0.71443,396999999.0
2005-01-28 06:20:00,0.71434,0.71451,0.71397,0.714,352700000.0
2005-01-28 06:25:00,0.71444,0.71448,0.71412,0.71424,504600002.0
2005-01-28 06:30:00,0.71437,0.71463,0.71402,0.71418,460100000.0
2005-01-28 06:35:00,0.71434,0.71449,0.71398,0.71433,441100000.0
2005-01-28 06:40:00,0.71431,0.71442,0.71394,0.71422,467999997.0
2005-01-28 06:45:00,0.71419,0.71432,0.714,0.71425,379399998.0
2005-01-28 06:50:00,0.71427,0.71431,0.71399,0.71426,525200000.0
2005-01-28 06:55:00,0.71431,0.71435,0.714,0.71428,564400003.0
2005-01-28 07:00:00,0.71417,0.71435,0.71394,0.71425,437600005.0
2005-01-28 07:05:00,0.71428,0.71431,0.71394,0.71425,394200002.0
2005-01-28 07:10:00,0.71429,0.71459,0.71406,0.71459,333899996.0
2005-01-28 07:15:00,0.71467,0.71475,0.71427,0.71444,343500000.0
2005-01-28 07:20:00,0.71461,0.71462,0.71415,0.71417,419399997.0
2005-01-28 07:25:00,0.7143,0.7145,0.71388,0.71396,415300000.0
2005-01-28 07:30:00,0.71406,0.71442,0.71397,0.71415,388300000.0
2005-01-28 07:35:00,0.71414,0.71447,0.71401,0.7142,456099995.0
2005-01-28 07:40:00,0.71415,0.71472,0.71406,0.71472,459500002.0
2005-01-28 07:45:00,0.71461,0.7147,0.71416,0.71455,483499998.0
2005-01-28 07:50:00,0.71436,0.71466,0.71425,0.71461,595500000.0
2005-01-28 07:55:00,0.71444,0.71473,0.71427,0.71469,541200002.0
2005-01-28 08:00:00,0.71445,0.71482,0.71445,0.71467,440899999.0
2005-01-28 08:05:00,0.71467,0.71488,0.71438,0.71481,571699998.0
2005-01-28 08:10:00,0.71485,0.71513,0.71461,0.71471,412300002.0
2005-01-28 08:15:00,0.71454,0.71497,0.71454,0.71474,439399998.0
2005-01-28 08:20:00,0.71479,0.71488,0.71436,0.71475,613600001.0
2005-01-28 08:25:00,0.71473,0.71489,0.71437,0.71474,433899996.0
2005-01-28 08:30:00,0.7148,0.7148,0.71428,0.7146,592100000.0
2005-01-28 08:35:00,0.71459,0.71479,0.71432,0.71466,417100003.0
2005-01-28 08:40:00,0.71443,0.71468,0.71422,0.71439,477500000.0
2005-01-28 08:45:00,0.71436,0.71458,0.71407,0.71448,442699996.0
2005-01-28 08:50:00,0.71445,0.71462,0.71422,0.71447,417000001.0
2005-01-28 08:55:00,0.71456,0.71472,0.71425,0.71443,410500002.0
2005-01-28 09:00:00,0.71449,0.71518,0.7144,0.71515,556700005.0
2005-01-28 09:05:00,0.71492,0.71523,0.71463,0.71489,413699999.0
2005-01-28 09:10:00,0.71496,0.71512,0.71458,0.71482,475299997.0
2005-01-28 09:15:00,0.71488,0.7149,0.71452,0.71471,492700000.0
2005-01-28 09:20:00,0.71489,0.71521,0.71461,0.71521,458300000.0
2005-01-28 09:25:00,0.7151,0.71536,0.71485,0.7153,423299998.0
2005-01-28 09:30:00,0.71541,0.71541,0.71502,0.71531,537800001.0
2005-01-28 09:35:00,0.71536,0.7154,0.71508,0.71529,410499999.0
2005-01-28 09:40:00,0.7154,0.7156,0.71494,0.71496,397600001.0
2005-01-28 09:45:00,0.7147,0.71532,0.7147,0.7151,427400001.0
2005-01-28 09:50:00,0.71508,0.71523,0.71461,0.715,601299997.0
2005-01-28 09:55:00,0.71509,0.71561,0.71445,0.71464,471099999.0
2005-01-28 10:00:00,0.7146,0.7149,0.71446,0.71461,452600000.0
2005-01-28 10:05:00,0.71488,0.71521,0.71452,0.71521,419299999.0
2005-01-28 10:10:00,0.71509,0.71509,0.71457,0.71485,317600002.0
2005-01-28 10:15:00,0.71497,0.715,0.71448,0.71486,405900000.0
2005-01-28 10:20:00,0.71452,0.71503,0.71438,0.71453,430200000.0
2005-01-28 10:25:00,0.71455,0.71468,0.71393,0.71411,441099998.0
2005-01-28 10:30:00,0.71404,0.7145,0.71398,0.7144,425999999.0
2005-01-28 10:35:00,0.7143,0.7146,0.71404,0.7146,378199998.0
2005-01-28 10:40:00,0.71468,0.71468,0.71421,0.71437,501799995.0
2005-01-28 10:45:00,0.7144,0.71462,0.71422,0.71441,558400001.0
2005-01-28 10:50:00,0.71434,0.7145,0.71395,0.71442,427699998.0
2005-01-28 10:55:00,0.7144,0.7144,0.71387,0.714,358899998.0
2005-01-28 11:00:00,0.71396,0.71418,0.7137,0.71392,557900002.0
2005-01-28 11:05:00,0.7139,0.714,0.71366,0.71383,478599998.0
2005-01-28 11:10:00,0.71412,0.71418,0.71371,0.71389,616699995.0
2005-01-28 11:15:00,0.71383,0.71423,0.71318,0.71381,593999998.0
2005-01-28 11:20:00,0.71385,0.71406,0.71348,0.71364,448000001.0
2005-01-28 11:25:00,0.71365,0.71399,0.71353,0.71386,503100005.0
2005-01-28 11:30:00,0.71393,0.71406,0.71368,0.71379,457100000.0
2005-01-28 11:35:00,0.71379,0.71404,0.71361,0.71378,551099997.0
2005-01-28 11:40:00,0.71373,0.71397,0.71368,0.71379,365399998.0
2005-01-28 11:45:00,0.71388,0.71403,0.71382,0.71396,463899998.0
2005-01-28 11:50:00,0.71388,0.71388,0.713,0.7134,341200001.0
2005-01-28 11:55:00,0.7132,0.71364,0.7132,0.7135,380900002.0
2005-01-28 12:00:00,0.71333,0.7136,0.71292,0.71292,416799998.0
2005-01-28 12:05:00,0.71327,0.71393,0.71314,0.71357,471800004.0
2005-01-28 12:10:00,0.71336,0.71398,0.71329,0.71369,357499997.0
2005-01-28 12:15:00,0.71367,0.71386,0.71328,0.71358,374600002.0
2005-01-28 12:20:00,0.71376,0.71421,0.71362,0.71387,478200002.0
2005-01-28 12:25:00,0.71424,0.71424,0.71345,0.71365,538000001.0
2005-01-28 12:30:00,0.71364,0.71379,0.71346,0.71377,538600004.0
2005-01-28 12:35:00,0.71372,0.71375,0.71294,0.71342,483700002.0
2005-01-28 12:40:00,0.71327,0.71362,0.71287,0.71337,375400000.0
2005-01-28 12:45:00,0.71306,0.71323,0.71251,0.71295,392800000.0
2005-01-28 12:50:00,0.71274,0.71317,0.71272,0.71274,453299998.0
2005-01-28 12:55:00,0.71272,0.71319,0.71243,0.71312,423599998.0
2005-01-28 13:00:00,0.71273,0.71292,0.71235,0.71235,464799999.0
2005-01-28 13:05:00,0.71229,0.71279,0.71129,0.71139,549699998.0
2005-01-28 13:10:00,0.71163,0.71214,0.71152,0.71164,459499997.0
2005-01-28 13:15:00,0.71186,0.71188,0.71062,0.71076,557300000.0
2005-01-28 13:20:00,0.71089,0.71186,0.71067,0.71154,588099993.0
2005-01-28 13:25:00,0.71155,0.71167,0.71077,0.71078,423599994.0
2005-01-28 13:30:00,0.71067,0.71128,0.71067,0.7111,377499999.0
2005-01-28 13:35:00,0.71123,0.7116,0.71116,0.71144,459199999.0
2005-01-28 13:40:00,0.71146,0.7116,0.71076,0.71103,467499997.0
2005-01-28 13:45:00,0.711,0.71112,0.71026,0.71026,520500000.0
2005-01-28 13:50:00,0.71032,0.71052,0.70966,0.7102,557299997.0
2005-01-28 13:55:00,0.71024,0.71091,0.71024,0.71045,442600004.0
2005-01-28 14:00:00,0.71048,0.71127,0.71048,0.7109,544299999.0
2005-01-28 14:05:00,0.71111,0.71126,0.71059,0.71082,508400001.0
2005-01-28 14:10:00,0.71085,0.71205,0.7106,0.71147,596899997.0
2005-01-28 14:15:00,0.71166,0.71198,0.71118,0.71158,628599998.0
2005-01-28 14:20:00,0.71149,0.71182,0.71107,0.71107,352499999.0
2005-01-28 14:25:00,0.71134,0.71181,0.71095,0.71133,457499998.0
2005-01-28 14:30:00,0.71132,0.71132,0.71064,0.71115,503899998.0
2005-01-28 14:35:00,0.71125,0.71136,0.71085,0.71113,526400001.0
2005-01-28 14:40:00,0.71104,0.71132,0.71074,0.71107,478900003.0
2005-01-28 14:45:00,0.71127,0.71142,0.71097,0.71131,536600001.0
2005-01-28 14:50:00,0.71123,0.71149,0.71112,0.71147,517799997.0
2005-01-28 14:55:00,0.71139,0.71173,0.71109,0.71156,396500001.0
2005-01-28 15:00:00,0.71166,0.71175,0.71124,0.7115,497200002.0
2005-01-28 15:05:00,0.71147,0.71185,0.71098,0.71136,539899998.0
2005-01-28 15:10:00,0.71143,0.71169,0.71129,0.7116,471199999.0
2005-01-28 15:15:00,0.71143,0.71165,0.71069,0.71084,537999998.0
2005-01-28 15:20:00,0.71091,0.71123,0.7107,0.71102,668699999.0
2005-01-28 15:25:00,0.71109,0.71113,0.71075,0.71086,426699999.0
2005-01-28 15:30:00,0.71123,0.71336,0.71123,0.71296,503200000.0
2005-01-28 15:35:00,0.71276,0.71374,0.71244,0.71369,489899999.0
2005-01-28 15:40:00,0.71378,0.71412,0.71261,0.71324,532599995.0
2005-01-28 15:45:00,0.71323,0.71366,0.71297,0.71298,511799999.0
2005-01-28 15:50:00,0.71289,0.71375,0.71289,0.71358,503799995.0
2005-01-28 15:55:00,0.71364,0.71403,0.7133,0.71351,572400002.0
2005-01-28 16:00:00,0.71363,0.71375,0.71306,0.71329,399600003.0
2005-01-28 16:05:00,0.71311,0.71345,0.71288,0.71345,429800001.0
2005-01-28 16:10:00,0.71347,0.71351,0.71283,0.71283,455799996.0
2005-01-28 16:15:00,0.71296,0.71317,0.71264,0.71281,707799999.0
2005-01-28 16:20:00,0.71267,0.71328,0.71255,0.71318,419799998.0
2005-01-28 16:25:00,0.71293,0.7131,0.71236,0.71238,388100003.0
2005-01-28 16:30:00,0.71236,0.71286,0.71216,0.71216,516900004.0
2005-01-28 16:35:00,0.71239,0.71259,0.71207,0.71229,364000003.0
2005-01-28 16:40:00,0.71241,0.71254,0.71185,0.71185,517099998.0
2005-01-28 16:45:00,0.71186,0.7124,0.7117,0.71232,488700003.0
2005-01-28 16:50:00,0.7123,0.71244,0.71187,0.71205,495399999.0
2005-01-28 16:55:00,0.71202,0.71313,0.71189,0.71313,510599997.0
2005-01-28 17:00:00,0.71333,0.71357,0.713,0.71306,439399999.0
2005-01-28 17:05:00,0.71318,0.7133,0.71208,0.7123,452799999.0
2005-01-28 17:10:00,0.71238,0.71238,0.71074,0.71093,385800001.0
2005-01-28 17:15:00,0.71072,0.71093,0.70977,0.71073,513600003.0
2005-01-28 17:20:00,0.71067,0.7108,0.70955,0.71047,497000001.0
2005-01-28 17:25:00,0.71045,0.71093,0.71033,0.71043,561099999.0
2005-01-28 17:30:00,0.7105,0.71108,0.71006,0.71024,394800001.0
2005-01-28 17:35:00,0.71003,0.71107,0.70969,0.71107,383500003.0
2005-01-28 17:40:00,0.71111,0.71157,0.71111,0.71141,554699996.0
2005-01-28 17:45:00,0.71145,0.71218,0.71107,0.71169,330300000.0
2005-01-28 17:50:00,0.71188,0.71248,0.71161,0.71236,597499990.0
2005-01-28 17:55:00,0.71222,0.71277,0.71171,0.71241,473099999.0
2005-01-28 18:00:00,0.71221,0.71283,0.71194,0.71208,663200000.0
2005-01-28 18:05:00,0.71218,0.71247,0.71195,0.71225,1071400000.0
2005-01-28 18:10:00,0.71212,0.71221,0.71193,0.71218,571600002.0
2005-01-28 18:15:00,0.71232,0.71246,0.71185,0.71226,1247499997.0
2005-01-28 18:20:00,0.71207,0.7124,0.71195,0.71215,885299997.0
2005-01-28 18:25:00,0.71237,0.71267,0.71189,0.71267,1036500007.0
2005-01-28 18:30:00,0.71231,0.71241,0.71182,0.71226,801000003.0
2005-01-28 18:35:00,0.7121,0.71273,0.7121,0.71259,863799995.0
2005-01-28 18:40:00,0.71266,0.71282,0.71232,0.71246,1269499996.0
2005-01-28 18:45:00,0.71247,0.71289,0.7122,0.71264,1133600000.0
2005-01-28 18:50:00,0.71275,0.71288,0.71238,0.7127,419200000.0
2005-01-28 18:55:00,0.71254,0.71257,0.7119,0.71204,711199998.0
2005-01-28 19:00:00,0.71218,0.71275,0.71206,0.71206,716999998.0
2005-01-28 19:05:00,0.7121,0.7125,0.71176,0.71218,821899996.0
2005-01-28 19:10:00,0.71217,0.7124,0.71197,0.71202,495799999.0
2005-01-28 19:15:00,0.71183,0.71234,0.71183,0.71232,462900002.0
2005-01-28 19:20:00,0.71223,0.71237,0.71175,0.71224,537000001.0
2005-01-28 19:25:00,0.71225,0.71225,0.71182,0.71186,575599995.0
2005-01-28 19:30:00,0.71197,0.71221,0.71161,0.71218,444800003.0
2005-01-28 19:35:00,0.71219,0.71219,0.7116,0.7119,685200002.0
2005-01-28 19:40:00,0.71188,0.71191,0.71125,0.71149,446299998.0
2005-01-28 19:45:00,0.71141,0.71153,0.71094,0.7114,463700003.0
2005-01-28 19:50:00,0.71093,0.71121,0.7108,0.71094,701400000.0
2005-01-28 19:55:00,0.71069,0.71098,0.7103,0.71072,871300003.0
2005-01-28 20:00:00,0.71067,0.71081,0.71037,0.71076,752199996.0
2005-01-28 20:05:00,0.71034,0.71089,0.71028,0.71073,682200000.0
2005-01-28 20:10:00,0.71088,0.71125,0.71056,0.71097,563999996.0
2005-01-28 20:15:00,0.71106,0.71139,0.71096,0.71121,795099993.0
2005-01-28 20:20:00,0.7113,0.71138,0.71082,0.7111,471699995.0
2005-01-28 20:25:00,0.71117,0.7114,0.71096,0.71135,623299996.0
2005-01-28 20:30:00,0.71126,0.71158,0.71097,0.71115,811300001.0
2005-01-28 20:35:00,0.71121,0.71153,0.71089,0.71108,618900000.0
2005-01-28 20:40:00,0.71069,0.71157,0.71069,0.71128,682700001.0
2005-01-28 20:45:00,0.71117,0.71149,0.71096,0.71136,389499999.0
2005-01-28 20:50:00,0.71108,0.71129,0.71066,0.71129,775199998.0
2005-01-28 20:55:00,0.71136,0.71148,0.71081,0.71136,783099996.0
2005-01-28 21:00:00,0.71127,0.71137,0.71078,0.71127,610100002.0
2005-01-28 21:05:00,0.71123,0.71151,0.71099,0.7113,667299998.0
2005-01-28 21:10:00,0.71118,0.71152,0.71109,0.71136,391500000.0
2005-01-28 21:15:00,0.71135,0.7115,0.71097,0.7113,849599995.0
2005-01-28 21:20:00,0.71149,0.71161,0.71109,0.71132,734599999.0
2005-01-28 21:25:00,0.7113,0.71155,0.71105,0.71145,583200001.0
2005-01-28 21:30:00,0.71129,0.71129,0.71087,0.71109,547700000.0
2005-01-28 21:35:00,0.71107,0.71149,0.71091,0.71135,742999999.0
2005-01-28 21:40:00,0.71144,0.71179,0.71108,0.71111,452599997.0
2005-01-28 21:45:00,0.71167,0.71167,0.71105,0.71134,406400001.0
2005-01-28 21:50:00,0.71134,0.71149,0.71097,0.7113,415399999.0
2005-01-28 21:55:00,0.71134,0.7121,0.71089,0.71089,478599998.0
2005-01-28 22:00:00,0.71089,0.7114,0.71084,0.71119,333000003.0
2005-01-28 22:05:00,0.71131,0.71164,0.71106,0.71139,456599996.0
2005-01-28 22:10:00,0.71147,0.71147,0.71075,0.71091,491400002.0
2005-01-28 22:15:00,0.7109,0.71128,0.71075,0.71111,461599997.0
2005-01-28 22:20:00,0.71125,0.71128,0.71079,0.711,537599998.0
2005-01-28 22:25:00,0.71109,0.71135,0.71074,0.71107,491799999.0
2005-01-28 22:30:00,0.71122,0.71122,0.71088,0.71119,495900000.0
2005-01-28 22:35:00,0.71104,0.71111,0.7106,0.71109,421199998.0
2005-01-28 22:40:00,0.71097,0.71106,0.7106,0.71061,655299999.0
2005-01-28 22:45:00,0.71059,0.71134,0.71037,0.71112,712000001.0
2005-01-28 22:50:00,0.71105,0.71166,0.71084,0.71151,709699995.0
2005-01-28 22:55:00,0.71144,0.71169,0.71117,0.71128,763800001.0
2005-01-28 23:00:00,0.71138,0.71176,0.71091,0.71091,583899999.0
2005-01-28 23:05:00,0.71095,0.71144,0.71072,0.71088,402899996.0
2005-01-28 23:10:00,0.71112,0.71164,0.71077,0.71158,390699997.0
2005-01-28 23:15:00,0.71157,0.71167,0.71108,0.71138,406500000.0
2005-01-28 23:20:00,0.71144,0.71173,0.71128,0.71165,303800000.0
2005-01-28 23:25:00,0.71166,0.71171,0.71131,0.7116,404700000.0
2005-01-28 23:30:00,0.71145,0.71237,0.7114,0.71237,422699997.0
2005-01-28 23:35:00,0.71233,0.71254,0.71175,0.71216,295899996.0
2005-01-28 23:40:00,0.71206,0.71219,0.71139,0.71172,366000006.0
2005-01-28 23:45:00,0.71184,0.71191,0.71149,0.71164,490200004.0
2005-01-28 23:50:00,0.71145,0.71281,0.71145,0.71217,396700004.0
2005-01-28 23:55:00,0.71208,0.71245,0.71193,0.71235,447800000.0
2005-01-31 00:00:00,0.7108,0.7109,0.7105,0.7106,230000000.0
2005-01-31 00:05:00,0.7105,0.7107,0.7103,0.7103,230000000.0
2005-01-31 00:10:00,0.7104,0.7108,0.7103,0.7105,287500000.0
2005-01-31 00:15:00,0.7107,0.7107,0.7104,0.7105,287500000.0
2005-01-31 00:20:00,0.7104,0.7107,0.7104,0.7105,287500000.0
2005-01-31 00:25:00,0.7107,0.7112,0.7105,0.7107,287500000.0
2005-01-31 00:30:00,0.7108,0.711,0.7105,0.7107,287500000.0
2005-01-31 00:35:00,0.7108,0.7111,0.7104,0.7106,230000000.0
2005-01-31 00:40:00,0.7107,0.7109,0.7106,0.7107,230000000.0
2005-01-31 00:45:00,0.7107,0.7108,0.7106,0.7107,287500000.0
2005-01-31 00:50:00,0.7108,0.7111,0.7106,0.7111,287500000.0
2005-01-31 00:55:00,0.711,0.7111,0.7108,0.711,230000000.0
2005-01-31 01:00:00,0.7111,0.7111,0.7109,0.7111,287500000.0
2005-01-31 01:05:00,0.711,0.711,0.7102,0.7107,287500000.0
2005-01-31 01:10:00,0.7108,0.7115,0.7107,0.7113,230000000.0
2005-01-31 01:15:00,0.7113,0.7118,0.7112,0.7118,287500000.0
2005-01-31 01:20:00,0.7115,0.7119,0.7115,0.7118,287500000.0
2005-01-31 01:25:00,0.7116,0.7122,0.7115,0.7119,230000000.0
2005-01-31 01:30:00,0.7118,0.7121,0.7111,0.7116,287500000.0
2005-01-31 01:35:00,0.7114,0.7117,0.711,0.7113,287500000.0
2005-01-31 01:40:00,0.7112,0.7114,0.7107,0.7112,287500000.0
2005-01-31 01:45:00,0.7113,0.7113,0.7109,0.711,287500000.0
2005-01-31 01:50:00,0.7112,0.7112,0.7105,0.7111,287500000.0
2005-01-31 01:55:00,0.7112,0.7116,0.7111,0.7114,287500000.0
2005-01-31 02:00:00,0.71068,0.71084,0.71006,0.71006,436199999.0
2005-01-31 02:05:00,0.71003,0.71065,0.70999,0.7106,311200000.0
2005-01-31 02:10:00,0.71059,0.71093,0.71019,0.71072,437099999.0
2005-01-31 02:15:00,0.7108,0.71155,0.71067,0.7113,402499998.0
2005-01-31 02:20:00,0.71143,0.71156,0.71112,0.71151,429900000.0
2005-01-31 02:25:00,0.71161,0.7117,0.71125,0.71125,390700000.0
2005-01-31 02:30:00,0.71176,0.71176,0.71081,0.7111,455999996.0
2005-01-31 02:35:00,0.71117,0.71123,0.71055,0.71055,362600000.0
2005-01-31 02:40:00,0.71044,0.71099,0.71042,0.71084,478099999.0
2005-01-31 02:45:00,0.71075,0.71093,0.71051,0.71051,474099998.0
2005-01-31 02:50:00,0.7103,0.71092,0.7103,0.71092,491700000.0
2005-01-31 02:55:00,0.71093,0.71113,0.71078,0.71095,522500004.0
2005-01-31 03:00:00,0.7112,0.7113,0.71075,0.71098,415199997.0
2005-01-31 03:05:00,0.71106,0.7112,0.71044,0.71067,531300001.0
2005-01-31 03:10:00,0.71065,0.71134,0.71065,0.71134,425600002.0
2005-01-31 03:15:00,0.71125,0.71142,0.71074,0.71075,483300001.0
2005-01-31 03:20:00,0.71079,0.71114,0.71063,0.71084,517500006.0
2005-01-31 03:25:00,0.71108,0.71108,0.71063,0.71107,372800003.0
2005-01-31 03:30:00,0.71103,0.7113,0.71052,0.71097,335100000.0
2005-01-31 03:35:00,0.71103,0.71114,0.71054,0.7108,537199997.0
2005-01-31 03:40:00,0.7108,0.71092,0.7101,0.71025,382599996.0
2005-01-31 03:45:00,0.71044,0.71067,0.7102,0.71051,608999998.0
2005-01-31 03:50:00,0.7103,0.71066,0.71015,0.71053,423600003.0
2005-01-31 03:55:00,0.71021,0.71053,0.7098,0.71024,514400001.0
2005-01-31 04:00:00,0.71048,0.71048,0.71003,0.71003,355200000.0
2005-01-31 04:05:00,0.7104,0.71043,0.70999,0.71032,519400002.0
2005-01-31 04:10:00,0.70994,0.71036,0.70994,0.71015,471500001.0
2005-01-31 04:15:00,0.71042,0.71046,0.71008,0.71029,432099996.0
2005-01-31 04:20:00,0.71022,0.71056,0.7102,0.7105,452500003.0
2005-01-31 04:25:00,0.71056,0.71075,0.71041,0.71065,411600003.0
2005-01-31 04:30:00,0.71065,0.71088,0.71045,0.71071,438399998.0
2005-01-31 04:35:00,0.71059,0.71079,0.71044,0.71045,382399998.0
2005-01-31 04:40:00,0.71067,0.71071,0.71029,0.71029,515000000.0
2005-01-31 04:45:00,0.71047,0.7108,0.71047,0.71054,455099997.0
2005-01-31 04:50:00,0.71083,0.71083,0.71038,0.71064,349699998.0
2005-01-31 04:55:00,0.71071,0.7109,0.71048,0.71071,415599999.0
2005-01-31 05:00:00,0.71073,0.71078,0.71045,0.71068,367600001.0
2005-01-31 05:05:00,0.71068,0.71078,0.71044,0.71077,472899997.0
2005-01-31 05:10:00,0.71085,0.71096,0.7105,0.71085,435399999.0
2005-01-31 05:15:00,0.71081,0.71098,0.7104,0.71083,450299998.0
2005-01-31 05:20:00,0.71072,0.71079,0.71042,0.71073,447500002.0
2005-01-31 05:25:00,0.7106,0.71087,0.71043,0.71076,489100000.0
2005-01-31 05:30:00,0.7108,0.7108,0.71043,0.71064,360300001.0
2005-01-31 05:35:00,0.71064,0.71064,0.70989,0.71019,526899998.0
2005-01-31 05:40:00,0.71008,0.71044,0.70997,0.71005,402399997.0
2005-01-31 05:45:00,0.71014,0.71034,0.7099,0.71018,359099998.0
2005-01-31 05:50:00,0.71013,0.71034,0.70978,0.71013,532800002.0
2005-01-31 05:55:00,0.70999,0.71042,0.70989,0.71,498700001.0
2005-01-31 06:00:00,0.71015,0.71037,0.70969,0.70986,476600001.0
2005-01-31 06:05:00,0.70992,0.71027,0.70961,0.71,558100005.0
2005-01-31 06:10:00,0.71014,0.71027,0.70965,0.71021,444199998.0
2005-01-31 06:15:00,0.71027,0.71027,0.70986,0.71004,447900001.0
2005-01-31 06:20:00,0.71007,0.71016,0.70971,0.71004,314800002.0
2005-01-31 06:25:00,0.70993,0.71037,0.70993,0.71011,553300003.0
2005-01-31 06:30:00,0.70991,0.71096,0.70984,0.71057,549099998.0
2005-01-31 06:35:00,0.71039,0.71078,0.71016,0.71068,432800001.0
2005-01-31 06:40:00,0.71057,0.71083,0.71039,0.71083,448499996.0
2005-01-31 06:45:00,0.71084,0.71098,0.71057,0.71085,633900000.0
2005-01-31 06:50:00,0.7107,0.7111,0.71054,0.71102,543699999.0
2005-01-31 06:55:00,0.71088,0.71158,0.7108,0.71158,430299999.0
2005-01-31 07:00:00,0.71134,0.71152,0.71096,0.71145,445000000.0
2005-01-31 07:05:00,0.71139,0.71167,0.71107,0.71119,337499999.0
2005-01-31 07:10:00,0.71155,0.71155,0.71106,0.71111,382099998.0
2005-01-31 07:15:00,0.71121,0.7115,0.71108,0.71117,427899998.0
2005-01-31 07:20:00,0.7115,0.7116,0.71095,0.71112,426899998.0
2005-01-31 07:25:00,0.7116,0.71183,0.71126,0.71126,503299997.0
2005-01-31 07:30:00,0.71157,0.71178,0.71118,0.71152,473100001.0
2005-01-31 07:35:00,0.71166,0.71183,0.71142,0.71168,468800001.0
2005-01-31 07:40:00,0.71153,0.71163,0.71116,0.71158,489199996.0
2005-01-31 07:45:00,0.71157,0.71157,0.71115,0.71133,546999998.0
2005-01-31 07:50:00,0.7115,0.71178,0.71109,0.71145,488799998.0
2005-01-31 07:55:00,0.71133,0.7119,0.71128,0.71187,372399998.0
2005-01-31 08:00:00,0.71157,0.71205,0.71127,0.7115,383299999.0
2005-01-31 08:05:00,0.71168,0.712,0.71147,0.71181,528600005.0
2005-01-31 08:10:00,0.71191,0.71191,0.71142,0.71145,350300001.0
2005-01-31 08:15:00,0.71161,0.71183,0.71135,0.71167,373599999.0
2005-01-31 08:20:00,0.71188,0.71188,0.71149,0.71166,375800000.0
2005-01-31 08:25:00,0.7116,0.71187,0.71134,0.71163,483600000.0
2005-01-31 08:30:00,0.71172,0.71211,0.71152,0.71161,373699999.0
2005-01-31 08:35:00,0.71154,0.71187,0.71143,0.71181,456000002.0
2005-01-31 08:40:00,0.71201,0.71259,0.71183,0.7124,509299994.0
2005-01-31 08:45:00,0.71245,0.71282,0.71201,0.71239,400799994.0
2005-01-31 08:50:00,0.71231,0.71268,0.71196,0.71249,431799996.0
2005-01-31 08:55:00,0.71262,0.71277,0.71212,0.71237,395600001.0
2005-01-31 09:00:00,0.71258,0.71275,0.71227,0.71275,482399996.0
2005-01-31 09:05:00,0.71237,0.71268,0.71202,0.71216,433599995.0
2005-01-31 09:10:00,0.71235,0.7126,0.71211,0.71235,433399997.0
2005-01-31 09:15:00,0.71239,0.7128,0.71232,0.7125,554199999.0
2005-01-31 09:20:00,0.71259,0.71262,0.71216,0.71218,476200000.0
2005-01-31 09:25:00,0.71222,0.71241,0.71166,0.7121,663499994.0
2005-01-31 09:30:00,0.712,0.7121,0.71166,0.71186,484500000.0
2005-01-31 09:35:00,0.71198,0.71208,0.71168,0.71185,643899997.0
2005-01-31 09:40:00,0.71214,0.71222,0.71168,0.71208,384000000.0
2005-01-31 09:45:00,0.71182,0.71212,0.71164,0.71179,418700000.0
2005-01-31 09:50:00,0.71183,0.71197,0.71151,0.7118,415700001.0
2005-01-31 09:55:00,0.71183,0.71221,0.71159,0.71173,418299998.0
2005-01-31 10:00:00,0.71188,0.71222,0.7117,0.71194,428700000.0
2005-01-31 10:05:00,0.71191,0.71216,0.71171,0.71194,589700004.0
2005-01-31 10:10:00,0.71191,0.71211,0.71123,0.71154,508300002.0
2005-01-31 10:15:00,0.71139,0.71174,0.71118,0.71174,467699997.0
2005-01-31 10:20:00,0.7118,0.71193,0.71142,0.7116,499000004.0
2005-01-31 10:25:00,0.71143,0.71196,0.71139,0.71196,312699998.0
2005-01-31 10:30:00,0.71183,0.71206,0.71149,0.71179,492600000.0
2005-01-31 10:35:00,0.71185,0.71199,0.71149,0.71185,490000001.0
2005-01-31 10:40:00,0.71193,0.71193,0.71158,0.71167,462600000.0
2005-01-31 10:45:00,0.71206,0.71216,0.71175,0.71187,462099998.0
2005-01-31 10:50:00,0.71186,0.71186,0.71095,0.71119,379899999.0
2005-01-31 10:55:00,0.71158,0.71174,0.7114,0.71142,544899994.0
2005-01-31 11:00:00,0.71157,0.71184,0.71134,0.7116,569700000.0
2005-01-31 11:05:00,0.71182,0.71198,0.71157,0.7118,358199999.0
2005-01-31 11:10:00,0.71168,0.71183,0.7111,0.71143,456200001.0
2005-01-31 11:15:00,0.71177,0.7118,0.71038,0.71092,540500000.0
2005-01-31 11:20:00,0.71096,0.71146,0.71056,0.71096,584999998.0
2005-01-31 11:25:00,0.71089,0.7114,0.71068,0.71083,433000002.0
2005-01-31 11:30:00,0.71086,0.71112,0.71046,0.71071,430899997.0
2005-01-31 11:35:00,0.71064,0.71106,0.71058,0.71084,530100000.0
2005-01-31 11:40:00,0.71066,0.71096,0.7103,0.7103,361200000.0
2005-01-31 11:45:00,0.71025,0.71097,0.71019,0.71065,626099998.0
2005-01-31 11:50:00,0.71072,0.71082,0.71038,0.71071,449699997.0
2005-01-31 11:55:00,0.71046,0.71096,0.71045,0.71064,450100000.0
2005-01-31 12:00:00,0.71064,0.71077,0.71027,0.71049,607099998.0
2005-01-31 12:05:00,0.71036,0.71075,0.71031,0.71067,447899999.0
2005-01-31 12:10:00,0.71054,0.71105,0.71039,0.71063,463100000.0
2005-01-31 12:15:00,0.71065,0.71131,0.71065,0.71088,503800002.0
2005-01-31 12:20:00,0.71064,0.71107,0.71025,0.71081,571299999.0
2005-01-31 12:25:00,0.71108,0.71124,0.71025,0.7104,421500000.0
2005-01-31 12:30:00,0.7102,0.71072,0.7101,0.7103,437999993.0
2005-01-31 12:35:00,0.71022,0.71079,0.70996,0.71076,463899998.0
2005-01-31 12:40:00,0.71046,0.71087,0.71036,0.71072,392199999.0
2005-01-31 12:45:00,0.71052,0.71081,0.71032,0.71075,452100005.0
2005-01-31 12:50:00,0.71059,0.71099,0.71053,0.71095,590199995.0
2005-01-31 12:55:00,0.71094,0.71116,0.7107,0.71116,482999995.0
2005-01-31 13:00:00,0.71093,0.71124,0.71064,0.71073,452600001.0
2005-01-31 13:05:00,0.71069,0.71104,0.71037,0.71046,424399999.0
2005-01-31 13:10:00,0.71065,0.71082,0.71025,0.7107,447499998.0
2005-01-31 13:15:00,0.71073,0.71084,0.71043,0.71073,362599998.0
2005-01-31 13:20:00,0.71076,0.71099,0.71044,0.7108,599699998.0
2005-01-31 13:25:00,0.71086,0.71105,0.71053,0.71081,417699998.0
2005-01-31 13:30:00,0.71075,0.71106,0.71056,0.71097,515099995.0
2005-01-31 13:35:00,0.71076,0.71131,0.71074,0.71131,426899999.0
2005-01-31 13:40:00,0.71131,0.71194,0.71106,0.7119,514399998.0
2005-01-31 13:45:00,0.71199,0.71254,0.71191,0.71243,417199998.0
2005-01-31 13:50:00,0.71238,0.71246,0.71186,0.7122,445899998.0
2005-01-31 13:55:00,0.71192,0.71225,0.71165,0.7117,431299997.0
2005-01-31 14:00:00,0.71172,0.71214,0.71135,0.71212,385100000.0
2005-01-31 14:05:00,0.7118,0.71184,0.71112,0.71133,446400004.0
2005-01-31 14:10:00,0.7115,0.71173,0.71103,0.7115,335499999.0
2005-01-31 14:15:00,0.71158,0.71172,0.71133,0.71162,480499994.0
2005-01-31 14:20:00,0.71149,0.71166,0.71129,0.71152,387399998.0
2005-01-31 14:25:00,0.71136,0.71184,0.71136,0.71172,568400000.0
2005-01-31 14:30:00,0.71175,0.71192,0.71153,0.71182,334100000.0
2005-01-31 14:35:00,0.71176,0.71227,0.71165,0.71193,456299992.0
2005-01-31 14:40:00,0.71193,0.71229,0.71184,0.71224,456999996.0
2005-01-31 14:45:00,0.71218,0.71241,0.712,0.71241,558899993.0
2005-01-31 14:50:00,0.71243,0.71243,0.71178,0.71185,434999995.0
2005-01-31 14:55:00,0.71117,0.71211,0.71117,0.71149,396300002.0
2005-01-31 15:00:00,0.7117,0.71183,0.71116,0.7116,445300002.0
2005-01-31 15:05:00,0.71135,0.71167,0.71118,0.71157,621200001.0
2005-01-31 15:10:00,0.71151,0.71197,0.71146,0.71197,436000002.0
2005-01-31 15:15:00,0.7119,0.71263,0.7119,0.71246,498899997.0
2005-01-31 15:20:00,0.71221,0.71247,0.71175,0.71179,532199998.0
2005-01-31 15:25:00,0.71199,0.71225,0.71175,0.71197,515300003.0
2005-01-31 15:30:00,0.71201,0.71227,0.7119,0.712,318100002.0
2005-01-31 15:35:00,0.71209,0.71268,0.71185,0.71193,479399998.0
2005-01-31 15:40:00,0.712,0.71294,0.71172,0.71252,408199993.0
2005-01-31 15:45:00,0.71271,0.71357,0.71265,0.71326,317099996.0
2005-01-31 15:50:00,0.71307,0.71357,0.71298,0.71338,527899997.0
2005-01-31 15:55:00,0.71347,0.7141,0.71323,0.71372,446200001.0
2005-01-31 16:00:00,0.71363,0.71401,0.71336,0.71369,510799998.0
2005-01-31 16:05:00,0.71349,0.71349,0.713,0.71329,533400003.0
2005-01-31 16:10:00,0.71334,0.71342,0.71283,0.71333,438800000.0
2005-01-31 16:15:00,0.71327,0.7136,0.71313,0.71332,635099998.0
2005-01-31 16:20:00,0.71323,0.71357,0.71301,0.71343,484100001.0
2005-01-31 16:25:00,0.71334,0.71354,0.7126,0.71299,475299999.0
2005-01-31 16:30:00,0.71293,0.71359,0.71279,0.7131,551499999.0
2005-01-31 16:35:00,0.71304,0.71368,0.71304,0.71368,382599996.0
2005-01-31 16:40:00,0.71342,0.7138,0.71333,0.71366,367099998.0
2005-01-31 16:45:00,0.7138,0.7138,0.71333,0.71339,552099996.0
2005-01-31 16:50:00,0.71338,0.71362,0.71308,0.7133,524800001.0
2005-01-31 16:55:00,0.71325,0.71328,0.71251,0.71267,511799999.0
2005-01-31 17:00:00,0.71248,0.71248,0.7116,0.71245,434099996.0
2005-01-31 17:05:00,0.71223,0.71264,0.71204,0.71243,391400002.0
2005-01-31 17:10:00,0.71213,0.71242,0.71174,0.71182,566600008.0
2005-01-31 17:15:00,0.71147,0.71176,0.71097,0.71098,488399998.0
2005-01-31 17:20:00,0.71086,0.71159,0.71084,0.7112,463200000.0
2005-01-31 17:25:00,0.71134,0.71136,0.71112,0.71128,466200000.0
2005-01-31 17:30:00,0.71129,0.71164,0.71079,0.71138,455399993.0
2005-01-31 17:35:00,0.711,0.71194,0.7109,0.71179,393599997.0
2005-01-31 17:40:00,0.71158,0.71176,0.71132,0.71175,417999999.0
2005-01-31 17:45:00,0.71175,0.71175,0.71093,0.71133,348900002.0
2005-01-31 17:50:00,0.71128,0.71146,0.71102,0.71146,450900001.0
2005-01-31 17:55:00,0.71126,0.71163,0.71079,0.71082,589499995.0
2005-01-31 18:00:00,0.71077,0.71128,0.71036,0.7111,812099999.0
2005-01-31 18:05:00,0.71135,0.71175,0.711,0.71162,927699997.0
2005-01-31 18:10:00,0.7113,0.71169,0.71125,0.71156,483700005.0
2005-01-31 18:15:00,0.7116,0.71174,0.71109,0.71154,1280699988.0
2005-01-31 18:20:00,0.71129,0.71173,0.71116,0.71145,988199999.0
2005-01-31 18:25:00,0.71127,0.7117,0.71118,0.71161,910099999.0
2005-01-31 18:30:00,0.71153,0.71153,0.71089,0.7109,772700000.0
2005-01-31 18:35:00,0.71106,0.7111,0.71069,0.71103,953499999.0
2005-01-31 18:40:00,0.71095,0.71115,0.71049,0.71071,1327699997.0
2005-01-31 18:45:00,0.71058,0.71094,0.71024,0.71048,1099399996.0
2005-01-31 18:50:00,0.7104,0.71071,0.71027,0.71049,468600001.0
2005-01-31 18:55:00,0.71047,0.7108,0.71024,0.7108,628399996.0
2005-01-31 19:00:00,0.7108,0.71092,0.71029,0.71056,656299998.0
2005-01-31 19:05:00,0.71067,0.71106,0.71054,0.71057,897099999.0
2005-01-31 19:10:00,0.71063,0.71121,0.71047,0.71113,522300001.0
2005-01-31 19:15:00,0.71113,0.71113,0.71059,0.71101,577299997.0
2005-01-31 19:20:00,0.71091,0.71099,0.7104,0.71074,530200001.0
2005-01-31 19:25:00,0.71076,0.71076,0.71013,0.71052,679499990.0
2005-01-31 19:30:00,0.7102,0.71077,0.7102,0.71072,477900000.0
2005-01-31 19:35:00,0.71072,0.71123,0.71012,0.71045,692600000.0
2005-01-31 19:40:00,0.7106,0.71078,0.71013,0.71062,712100006.0
2005-01-31 19:45:00,0.71048,0.71085,0.70991,0.71054,427800000.0
2005-01-31 19:50:00,0.71045,0.71079,0.71026,0.71048,710800000.0
2005-01-31 19:55:00,0.71082,0.7109,0.71022,0.71047,1058200004.0
2005-01-31 20:00:00,0.71034,0.71106,0.71021,0.71027,693400001.0
2005-01-31 20:05:00,0.71032,0.71072,0.7103,0.71072,891400004.0
2005-01-31 20:10:00,0.71064,0.71073,0.71022,0.71027,587900000.0
2005-01-31 20:15:00,0.71039,0.71092,0.71007,0.71092,845499995.0
2005-01-31 20:20:00,0.71092,0.71098,0.71051,0.71089,392000000.0
2005-01-31 20:25:00,0.71089,0.71097,0.71045,0.7109,627899991.0
2005-01-31 20:30:00,0.71053,0.71087,0.71046,0.71069,908699994.0
2005-01-31 20:35:00,0.71085,0.71119,0.71051,0.71101,929800003.0
2005-01-31 20:40:00,0.71083,0.71116,0.71053,0.71111,481400001.0
2005-01-31 20:45:00,0.71113,0.71113,0.71055,0.71068,481100000.0
2005-01-31 20:50:00,0.71115,0.71129,0.71054,0.71075,786800002.0
2005-01-31 20:55:00,0.71039,0.71076,0.71017,0.71022,829100001.0
2005-01-31 21:00:00,0.71062,0.71095,0.7104,0.71083,707000000.0
2005-01-31 21:05:00,0.71087,0.71087,0.71018,0.71054,588199995.0
2005-01-31 21:10:00,0.71057,0.71086,0.71049,0.71076,384200000.0
2005-01-31 21:15:00,0.71076,0.71081,0.71033,0.71039,748699999.0
2005-01-31 21:20:00,0.71045,0.71054,0.70978,0.71,629400004.0
2005-01-31 21:25:00,0.70985,0.7101,0.70931,0.70956,527300000.0
2005-01-31 21:30:00,0.70955,0.7097,0.70925,0.70937,470300000.0
2005-01-31 21:35:00,0.70963,0.70965,0.7091,0.70953,653200001.0
2005-01-31 21:40:00,0.70958,0.70958,0.70902,0.70915,562799997.0
2005-01-31 21:45:00,0.70917,0.70936,0.70894,0.70894,438299999.0
2005-01-31 21:50:00,0.70934,0.7097,0.70902,0.70949,522600002.0
2005-01-31 21:55:00,0.70965,0.71004,0.70911,0.70911,459599997.0
2005-01-31 22:00:00,0.70928,0.70976,0.70916,0.70962,553300002.0
2005-01-31 22:05:00,0.70956,0.7099,0.7095,0.70961,508499996.0
2005-01-31 22:10:00,0.70944,0.71006,0.70942,0.71002,499699999.0
2005-01-31 22:15:00,0.70999,0.71021,0.70968,0.70996,547799997.0
2005-01-31 22:20:00,0.71,0.71025,0.70977,0.71014,517700001.0
2005-01-31 22:25:00,0.7101,0.71068,0.7101,0.71061,531699997.0
2005-01-31 22:30:00,0.71069,0.71069,0.70985,0.71011,616700000.0
2005-01-31 22:35:00,0.71012,0.71025,0.70979,0.71015,512099996.0
2005-01-31 22:40:00,0.70987,0.71026,0.70973,0.70973,519899999.0
2005-01-31 22:45:00,0.71005,0.71024,0.7097,0.70978,661400000.0
2005-01-31 22:50:00,0.70997,0.71014,0.7095,0.70982,739299997.0
2005-01-31 22:55:00,0.70986,0.70995,0.70937,0.70967,703099996.0
2005-01-31 23:00:00,0.7096,0.71019,0.70951,0.70985,374699997.0
2005-01-31 23:05:00,0.70976,0.71009,0.70925,0.70948,445899998.0
2005-01-31 23:10:00,0.70916,0.70952,0.70909,0.70935,447300001.0
2005-01-31 23:15:00,0.70927,0.70974,0.70907,0.70951,463899997.0
2005-01-31 23:20:00,0.7094,0.70997,0.70928,0.70968,476999993.0
2005-01-31 23:25:00,0.70979,0.7101,0.70967,0.70997,478299996.0
2005-01-31 23:30:00,0.70991,0.7101,0.70967,0.70972,408100001.0
2005-01-31 23:35:00,0.70983,0.71019,0.70975,0.70984,453400001.0
2005-01-31 23:40:00,0.7099,0.71005,0.70958,0.70989,410399997.0
2005-01-31 23:45:00,0.70996,0.71032,0.70976,0.71032,427399999.0
2005-01-31 23:50:00,0.71004,0.71034,0.70978,0.71021,402500005.0
2005-01-31 23:55:00,0.7104,0.71045,0.70957,0.71017,555099995.0
2005-02-01 00:00:00,0.7103,0.71037,0.70975,0.71007,502199999.0
2005-02-01 00:05:00,0.71012,0.71031,0.70941,0.70944,435100002.0
2005-02-01 00:10:00,0.70971,0.71036,0.70961,0.71015,453299997.0
2005-02-01 00:15:00,0.71016,0.71065,0.71,0.71045,319299996.0
2005-02-01 00:20:00,0.71041,0.71089,0.71041,0.71081,455999997.0
2005-02-01 00:25:00,0.71081,0.71095,0.71019,0.71083,503700001.0
2005-02-01 00:30:00,0.71105,0.71105,0.71039,0.71072,522899999.0
2005-02-01 00:35:00,0.71068,0.71092,0.71033,0.71092,463699999.0
2005-02-01 00:40:00,0.71071,0.71086,0.70995,0.71069,511200002.0
2005-02-01 00:45:00,0.71059,0.71085,0.70975,0.71058,414099997.0
2005-02-01 00:50:00,0.71047,0.71091,0.71043,0.71091,538199997.0
2005-02-01 00:55:00,0.71103,0.71103,0.71042,0.71042,320900000.0
2005-02-01 01:00:00,0.71038,0.71079,0.71026,0.71036,366800000.0
2005-02-01 01:05:00,0.71006,0.71039,0.70969,0.71027,287599999.0
2005-02-01 01:10:00,0.71036,0.71049,0.70991,0.71007,457199996.0
2005-02-01 01:15:00,0.71015,0.71038,0.70994,0.71015,467399997.0
2005-02-01 01:20:00,0.71005,0.71045,0.70991,0.71029,495000000.0
2005-02-01 01:25:00,0.71031,0.71078,0.71022,0.71043,385599998.0
2005-02-01 01:30:00,0.71037,0.71053,0.71005,0.71053,409999997.0
2005-02-01 01:35:00,0.71053,0.71065,0.71009,0.71036,355300000.0
2005-02-01 01:40:00,0.71047,0.71062,0.70991,0.70997,344399998.0
2005-02-01 01:45:00,0.71001,0.71039,0.71001,0.71005,447699997.0
2005-02-01 01:50:00,0.71012,0.71055,0.70998,0.7102,429799999.0
2005-02-01 01:55:00,0.7104,0.7104,0.71,0.71018,443500000.0
2005-02-01 02:00:00,0.71039,0.71053,0.71,0.71029,534199996.0
2005-02-01 02:05:00,0.71032,0.7105,0.70994,0.71018,359199999.0
2005-02-01 02:10:00,0.7097,0.71048,0.7097,0.71006,457199993.0
2005-02-01 02:15:00,0.71028,0.71047,0.7099,0.71007,421799996.0
2005-02-01 02:20:00,0.71022,0.71051,0.70986,0.71026,509999999.0
2005-02-01 02:25:00,0.71038,0.71082,0.70998,0.71028,441499998.0
2005-02-01 02:30:00,0.71035,0.71047,0.70995,0.71009,388199997.0
2005-02-01 02:35:00,0.71022,0.71054,0.70984,0.7099,411200001.0
2005-02-01 02:40:00,0.71018,0.7104,0.70981,0.71034,431600001.0
2005-02-01 02:45:00,0.71015,0.71042,0.70989,0.70997,443400000.0
2005-02-01 02:50:00,0.71037,0.7104,0.70961,0.71023,555299998.0
2005-02-01 02:55:00,0.71018,0.71053,0.71003,0.71006,417700001.0
2005-02-01 03:00:00,0.7101,0.71037,0.70976,0.70994,395300000.0
2005-02-01 03:05:00,0.70992,0.71041,0.70979,0.71031,526700001.0
2005-02-01 03:10:00,0.7102,0.71033,0.70975,0.71005,488000002.0
2005-02-01 03:15:00,0.71027,0.7103,0.70959,0.70988,409100000.0
2005-02-01 03:20:00,0.71006,0.71014,0.70962,0.70993,486699999.0
2005-02-01 03:25:00,0.71015,0.71038,0.70985,0.71038,383300000.0
2005-02-01 03:30:00,0.71041,0.71044,0.71002,0.71039,415500002.0
2005-02-01 03:35:00,0.71024,0.71068,0.70991,0.7102,361399999.0
2005-02-01 03:40:00,0.7102,0.7107,0.71005,0.71026,489199998.0
2005-02-01 03:45:00,0.71018,0.71053,0.71008,0.71039,488199998.0
2005-02-01 03:50:00,0.7105,0.71087,0.71043,0.71062,618200005.0
2005-02-01 03:55:00,0.71055,0.7109,0.71033,0.71073,508500005.0
2005-02-01 04:00:00,0.71063,0.71086,0.71046,0.71065,445400000.0
2005-02-01 04:05:00,0.71045,0.71079,0.71021,0.71055,411399999.0
2005-02-01 04:10:00,0.71045,0.71093,0.71017,0.71017,381499997.0
2005-02-01 04:15:00,0.71035,0.71096,0.71035,0.71048,418600001.0
2005-02-01 04:20:00,0.71052,0.71077,0.71019,0.71071,442800000.0
2005-02-01 04:25:00,0.71058,0.71077,0.71032,0.71069,292900001.0
2005-02-01 04:30:00,0.71054,0.71054,0.71009,0.71048,433599999.0
2005-02-01 04:35:00,0.71059,0.71081,0.71025,0.71081,431499995.0
2005-02-01 04:40:00,0.71081,0.71081,0.71023,0.71073,435700003.0
2005-02-01 04:45:00,0.71063,0.71087,0.71054,0.71085,507399999.0
2005-02-01 04:50:00,0.71083,0.71107,0.71054,0.71075,431400003.0
2005-02-01 04:55:00,0.71064,0.71071,0.71018,0.71041,497500004.0
2005-02-01 05:00:00,0.71038,0.71083,0.7101,0.71027,445900001.0
2005-02-01 05:05:00,0.71031,0.71074,0.71016,0.71069,462100000.0
2005-02-01 05:10:00,0.71064,0.71068,0.71017,0.71068,480699995.0
2005-02-01 05:15:00,0.71068,0.7109,0.71011,0.7109,354000001.0
2005-02-01 05:20:00,0.7103,0.7109,0.71024,0.71068,435300001.0
2005-02-01 05:25:00,0.71057,0.71095,0.71042,0.71095,374799997.0
2005-02-01 05:30:00,0.7106,0.71093,0.71054,0.71088,325400000.0
2005-02-01 05:35:00,0.711,0.711,0.71029,0.71083,498800001.0
2005-02-01 05:40:00,0.7106,0.71088,0.7105,0.71072,331700000.0
2005-02-01 05:45:00,0.71058,0.71103,0.71041,0.71103,340599998.0
2005-02-01 05:50:00,0.71092,0.71096,0.71052,0.71082,400700000.0
2005-02-01 05:55:00,0.7109,0.71095,0.71027,0.71047,492899991.0
2005-02-01 06:00:00,0.71037,0.71058,0.71006,0.71016,379800002.0
2005-02-01 06:05:00,0.71016,0.71058,0.70995,0.71058,488500002.0
2005-02-01 06:10:00,0.71027,0.71051,0.71017,0.7105,392499998.0
2005-02-01 06:15:00,0.7101,0.71064,0.71004,0.71048,360599996.0
2005-02-01 06:20:00,0.71056,0.71056,0.70973,0.70996,440999999.0
2005-02-01 06:25:00,0.70994,0.71055,0.70986,0.71032,507300001.0
2005-02-01 06:30:00,0.7105,0.71053,0.71005,0.7101,483599997.0
2005-02-01 06:35:00,0.71023,0.71057,0.70989,0.70994,454600001.0
2005-02-01 06:40:00,0.70979,0.7103,0.70979,0.71015,416400000.0
2005-02-01 06:45:00,0.70999,0.71035,0.70966,0.70999,368799999.0
2005-02-01 06:50:00,0.7097,0.71014,0.70967,0.70972,400899997.0
2005-02-01 06:55:00,0.70987,0.71009,0.70971,0.70986,469999998.0
2005-02-01 07:00:00,0.7101,0.7102,0.70971,0.71006,583799998.0
2005-02-01 07:05:00,0.71,0.71031,0.70976,0.71025,468799997.0
2005-02-01 07:10:00,0.70996,0.71028,0.70969,0.71013,480899999.0
2005-02-01 07:15:00,0.71007,0.71056,0.70987,0.71056,474799998.0
2005-02-01 07:20:00,0.71023,0.71051,0.70994,0.71024,388999998.0
2005-02-01 07:25:00,0.71005,0.7105,0.70996,0.71048,558499997.0
2005-02-01 07:30:00,0.71013,0.7105,0.70993,0.7105,382099999.0
2005-02-01 07:35:00,0.71004,0.71036,0.70965,0.71007,468999997.0
2005-02-01 07:40:00,0.70996,0.71036,0.70993,0.70998,537699998.0
2005-02-01 07:45:00,0.71004,0.71033,0.70971,0.70998,621700003.0
2005-02-01 07:50:00,0.70989,0.71023,0.70965,0.71008,530099996.0
2005-02-01 07:55:00,0.71005,0.71032,0.70973,0.70973,541600001.0
2005-02-01 08:00:00,0.70982,0.71012,0.70979,0.70993,626799995.0
2005-02-01 08:05:00,0.71003,0.71048,0.70986,0.70997,688999995.0
2005-02-01 08:10:00,0.71016,0.71016,0.7098,0.71006,318499998.0
2005-02-01 08:15:00,0.71009,0.71036,0.70998,0.71021,516900001.0
2005-02-01 08:20:00,0.71003,0.71027,0.70954,0.70986,491400000.0
2005-02-01 08:25:00,0.70979,0.71017,0.70979,0.71017,275600000.0
2005-02-01 08:30:00,0.71015,0.71022,0.70972,0.71021,398999999.0
2005-02-01 08:35:00,0.70995,0.71034,0.70987,0.71034,301100001.0
2005-02-01 08:40:00,0.71019,0.71024,0.7097,0.70995,459399999.0
2005-02-01 08:45:00,0.70993,0.7103,0.70993,0.71,374100004.0
2005-02-01 08:50:00,0.71005,0.71043,0.70987,0.71043,482400002.0
2005-02-01 08:55:00,0.71044,0.71049,0.70992,0.71023,453899997.0
2005-02-01 09:00:00,0.71006,0.71047,0.70999,0.71018,371099999.0
2005-02-01 09:05:00,0.71004,0.71037,0.70992,0.71005,373399998.0
2005-02-01 09:10:00,0.71001,0.7102,0.7096,0.71005,619200000.0
2005-02-01 09:15:00,0.71005,0.71028,0.70983,0.70988,535399999.0
2005-02-01 09:20:00,0.70998,0.71017,0.70954,0.70976,546100001.0
2005-02-01 09:25:00,0.70985,0.71011,0.70948,0.70975,440400002.0
2005-02-01 09:30:00,0.70949,0.70989,0.70949,0.70988,366699998.0
2005-02-01 09:35:00,0.7097,0.71003,0.70958,0.70968,564500003.0
2005-02-01 09:40:00,0.70976,0.70981,0.70926,0.70926,424899997.0
2005-02-01 09:45:00,0.70936,0.70955,0.70909,0.70924,461899996.0
2005-02-01 09:50:00,0.7092,0.70967,0.70915,0.70946,482999999.0
2005-02-01 09:55:00,0.70928,0.70972,0.70921,0.70968,383900001.0
2005-02-01 10:00:00,0.70973,0.70988,0.70931,0.70952,426599997.0
2005-02-01 10:05:00,0.70944,0.70967,0.70922,0.70949,426599999.0
2005-02-01 10:10:00,0.70952,0.7098,0.70911,0.70963,335400001.0
2005-02-01 10:15:00,0.70956,0.70984,0.70943,0.70969,352700001.0
2005-02-01 10:20:00,0.70968,0.71081,0.70957,0.71078,538199996.0
2005-02-01 10:25:00,0.71086,0.71107,0.71052,0.71107,468999995.0
2005-02-01 10:30:00,0.71099,0.71099,0.71058,0.71077,432499999.0
2005-02-01 10:35:00,0.71066,0.71072,0.71004,0.71009,534200003.0
2005-02-01 10:40:00,0.71025,0.71042,0.70998,0.71042,420900001.0
2005-02-01 10:45:00,0.7103,0.7105,0.71012,0.71035,463900000.0
2005-02-01 10:50:00,0.71044,0.71083,0.70992,0.71068,482500001.0
2005-02-01 10:55:00,0.71069,0.71069,0.70956,0.70972,411499997.0
2005-02-01 11:00:00,0.7097,0.71005,0.70955,0.70977,561799991.0
2005-02-01 11:05:00,0.70982,0.71019,0.70972,0.70993,479299997.0
2005-02-01 11:10:00,0.70986,0.7101,0.7096,0.70982,539099999.0
2005-02-01 11:15:00,0.70989,0.71012,0.70955,0.70994,586299995.0
2005-02-01 11:20:00,0.71023,0.71023,0.7095,0.70983,473600003.0
2005-02-01 11:25:00,0.70949,0.71009,0.70949,0.70997,507300000.0
2005-02-01 11:30:00,0.70986,0.71004,0.7097,0.70987,405499997.0
2005-02-01 11:35:00,0.70992,0.70999,0.70966,0.70979,436400002.0
2005-02-01 11:40:00,0.70965,0.71008,0.70965,0.7099,511099997.0
2005-02-01 11:45:00,0.70973,0.71021,0.7096,0.70991,511900001.0
2005-02-01 11:50:00,0.70994,0.7101,0.70954,0.70978,480299998.0
2005-02-01 11:55:00,0.70973,0.70997,0.70971,0.70991,400900000.0
2005-02-01 12:00:00,0.71003,0.71013,0.70971,0.70997,357899996.0
2005-02-01 12:05:00,0.71016,0.71019,0.70975,0.71003,604900002.0
2005-02-01 12:10:00,0.70989,0.71019,0.70966,0.7099,497899993.0
2005-02-01 12:15:00,0.71012,0.71015,0.70978,0.7099,467200002.0
2005-02-01 12:20:00,0.70991,0.71039,0.70942,0.7101,495499999.0
2005-02-01 12:25:00,0.71,0.71026,0.70971,0.70993,497699998.0
2005-02-01 12:30:00,0.70991,0.71021,0.70955,0.7096,489400000.0
2005-02-01 12:35:00,0.70949,0.7101,0.70949,0.70975,521299999.0
2005-02-01 12:40:00,0.70955,0.70994,0.70936,0.70968,390900003.0
2005-02-01 12:45:00,0.70976,0.70991,0.7096,0.70972,386200000.0
2005-02-01 12:50:00,0.70966,0.7101,0.70942,0.70973,511799997.0
2005-02-01 12:55:00,0.70962,0.71004,0.70934,0.70953,558099999.0
2005-02-01 13:00:00,0.7096,0.71013,0.70933,0.70943,608000002.0
2005-02-01 13:05:00,0.70955,0.71003,0.70907,0.70989,514399999.0
2005-02-01 13:10:00,0.70981,0.71022,0.70967,0.70998,505100002.0
2005-02-01 13:15:00,0.71008,0.71018,0.70963,0.71003,528400000.0
2005-02-01 13:20:00,0.70996,0.71021,0.70973,0.70994,482599997.0
2005-02-01 13:25:00,0.70984,0.71003,0.7097,0.70988,429799996.0
2005-02-01 13:30:00,0.70963,0.70996,0.70952,0.70952,444500002.0
2005-02-01 13:35:00,0.7098,0.70998,0.70961,0.70997,496999997.0
2005-02-01 13:40:00,0.70967,0.71008,0.70958,0.70971,469099996.0
2005-02-01 13:45:00,0.70989,0.71028,0.70983,0.71011,454700001.0
2005-02-01 13:50:00,0.71014,0.71032,0.70999,0.71021,484700000.0
2005-02-01 13:55:00,0.71013,0.71037,0.70999,0.71005,490900004.0
2005-02-01 14:00:00,0.71008,0.71034,0.70975,0.70995,361200003.0
2005-02-01 14:05:00,0.70971,0.71024,0.7095,0.7095,471399994.0
2005-02-01 14:10:00,0.70947,0.70986,0.70945,0.70985,432000005.0
2005-02-01 14:15:00,0.71006,0.71006,0.70965,0.70983,467899992.0
2005-02-01 14:20:00,0.70977,0.70994,0.70954,0.70979,405800003.0
2005-02-01 14:25:00,0.70983,0.71007,0.70927,0.70958,543000006.0
2005-02-01 14:30:00,0.70959,0.70963,0.70926,0.70933,453899998.0
2005-02-01 14:35:00,0.70949,0.70964,0.70931,0.70962,568999995.0
2005-02-01 14:40:00,0.70943,0.70967,0.7093,0.70967,466899999.0
2005-02-01 14:45:00,0.70945,0.70971,0.70941,0.7095,519699999.0
2005-02-01 14:50:00,0.70949,0.70971,0.7094,0.70966,413800003.0
2005-02-01 14:55:00,0.70983,0.7099,0.70941,0.70955,425399998.0
2005-02-01 15:00:00,0.70944,0.7097,0.70924,0.7095,387000001.0
2005-02-01 15:05:00,0.70951,0.70954,0.70926,0.70943,491100003.0
2005-02-01 15:10:00,0.70941,0.70985,0.70908,0.70985,538399998.0
2005-02-01 15:15:00,0.70964,0.70979,0.70935,0.70972,532800001.0
2005-02-01 15:20:00,0.70946,0.7097,0.7092,0.70955,528700003.0
2005-02-01 15:25:00,0.70967,0.70968,0.70918,0.70938,480499997.0
2005-02-01 15:30:00,0.70947,0.70993,0.70944,0.7098,506100001.0
2005-02-01 15:35:00,0.70971,0.71006,0.70948,0.70965,493400001.0
2005-02-01 15:40:00,0.70954,0.70978,0.70945,0.70945,355600000.0
2005-02-01 15:45:00,0.70974,0.70974,0.70933,0.70966,375099999.0
2005-02-01 15:50:00,0.70952,0.70964,0.70928,0.70935,432700000.0
2005-02-01 15:55:00,0.70976,0.70983,0.70927,0.70942,386699998.0
2005-02-01 16:00:00,0.70934,0.7094,0.70871,0.70892,539099998.0
2005-02-01 16:05:00,0.70883,0.70918,0.70872,0.70898,472499999.0
2005-02-01 16:10:00,0.70892,0.70956,0.70892,0.70935,481600001.0
2005-02-01 16:15:00,0.70914,0.70942,0.70883,0.70918,602700001.0
2005-02-01 16:20:00,0.70909,0.70955,0.70905,0.70905,430900007.0
2005-02-01 16:25:00,0.70897,0.70954,0.70888,0.70932,447600001.0
2005-02-01 16:30:00,0.70928,0.70973,0.70904,0.70963,452499995.0
2005-02-01 16:35:00,0.70968,0.7098,0.70942,0.70971,429800001.0
2005-02-01 16:40:00,0.70959,0.7098,0.70943,0.70957,412399997.0
2005-02-01 16:45:00,0.70998,0.71011,0.70923,0.70932,410799999.0
2005-02-01 16:50:00,0.70934,0.7096,0.70917,0.70949,572800004.0
2005-02-01 16:55:00,0.70946,0.70948,0.70881,0.70883,458099997.0
2005-02-01 17:00:00,0.70889,0.70937,0.70889,0.70924,480700000.0
2005-02-01 17:05:00,0.70953,0.7096,0.70894,0.7096,352300000.0
2005-02-01 17:10:00,0.70934,0.70961,0.70903,0.70903,376500000.0
2005-02-01 17:15:00,0.70948,0.70968,0.7091,0.70928,395200001.0
2005-02-01 17:20:00,0.70937,0.70975,0.70922,0.70968,422200000.0
2005-02-01 17:25:00,0.7098,0.71004,0.70905,0.70915,443100000.0
2005-02-01 17:30:00,0.70904,0.70947,0.70894,0.70947,324899999.0
2005-02-01 17:35:00,0.70927,0.70958,0.70915,0.70946,409600000.0
2005-02-01 17:40:00,0.70921,0.70981,0.70906,0.70954,457999998.0
2005-02-01 17:45:00,0.70944,0.70973,0.70923,0.70973,383699999.0
2005-02-01 17:50:00,0.70967,0.71039,0.70963,0.70979,402100001.0
2005-02-01 17:55:00,0.70955,0.71024,0.70955,0.71011,528899997.0
2005-02-01 18:00:00,0.71021,0.71062,0.70987,0.70998,681499999.0
2005-02-01 18:05:00,0.71049,0.71056,0.70973,0.71034,1024099986.0
2005-02-01 18:10:00,0.71035,0.71044,0.70974,0.71018,588499997.0
2005-02-01 18:15:00,0.71014,0.71046,0.70975,0.71007,1126599999.0
2005-02-01 18:20:00,0.71032,0.71101,0.71028,0.71047,907100000.0
2005-02-01 18:25:00,0.71037,0.71077,0.71017,0.71071,880499996.0
2005-02-01 18:30:00,0.71072,0.71088,0.71022,0.71022,745799989.0
2005-02-01 18:35:00,0.71039,0.71074,0.71009,0.7104,999100008.0
2005-02-01 18:40:00,0.71029,0.71104,0.71019,0.71088,1525300002.0
2005-02-01 18:45:00,0.71057,0.71097,0.71046,0.7106,1267799998.0
2005-02-01 18:50:00,0.71088,0.71091,0.7104,0.71073,418399999.0
2005-02-01 18:55:00,0.71071,0.71098,0.71036,0.7109,634599994.0
2005-02-01 19:00:00,0.71077,0.71129,0.7104,0.71129,623899998.0
2005-02-01 19:05:00,0.71136,0.71139,0.71076,0.71093,816100002.0
2005-02-01 19:10:00,0.71084,0.7111,0.71051,0.71086,507399999.0
2005-02-01 19:15:00,0.71085,0.71142,0.71077,0.71118,558999999.0
2005-02-01 19:20:00,0.7115,0.71252,0.71103,0.71244,560599998.0
2005-02-01 19:25:00,0.71234,0.71251,0.71201,0.71225,699900001.0
2005-02-01 19:30:00,0.7122,0.71242,0.71164,0.71197,391299997.0
2005-02-01 19:35:00,0.71201,0.71247,0.71201,0.71232,687200005.0
2005-02-01 19:40:00,0.71219,0.7124,0.71179,0.71224,489499998.0
2005-02-01 19:45:00,0.71229,0.71247,0.71198,0.7123,433900000.0
2005-02-01 19:50:00,0.71219,0.71242,0.71193,0.71211,736600000.0
2005-02-01 19:55:00,0.71217,0.71264,0.71212,0.71245,980799999.0
2005-02-01 20:00:00,0.71237,0.71256,0.71189,0.71211,768700003.0
2005-02-01 20:05:00,0.71249,0.71252,0.712,0.71236,745399993.0
2005-02-01 20:10:00,0.71231,0.71265,0.71209,0.71235,721900002.0
2005-02-01 20:15:00,0.71229,0.71259,0.71213,0.71259,928500001.0
2005-02-01 20:20:00,0.71262,0.71265,0.71215,0.71232,429699999.0
2005-02-01 20:25:00,0.71233,0.71257,0.71224,0.71246,595499996.0
2005-02-01 20:30:00,0.7122,0.71265,0.71204,0.71245,978199998.0
2005-02-01 20:35:00,0.71242,0.71266,0.71214,0.71255,747800002.0
2005-02-01 20:40:00,0.71239,0.7128,0.71206,0.71238,601699996.0
2005-02-01 20:45:00,0.71247,0.71271,0.71225,0.71234,474899996.0
2005-02-01 20:50:00,0.71259,0.71259,0.71191,0.7121,769700000.0
2005-02-01 20:55:00,0.7122,0.71264,0.71205,0.71205,690400006.0
2005-02-01 21:00:00,0.71205,0.71239,0.71192,0.71221,707300003.0
2005-02-01 21:05:00,0.71243,0.71243,0.71181,0.71193,497799998.0
2005-02-01 21:10:00,0.71214,0.71264,0.71184,0.71255,467799998.0
2005-02-01 21:15:00,0.71247,0.71252,0.71187,0.7122,743200001.0
2005-02-01 21:20:00,0.71228,0.7125,0.7121,0.71238,553099999.0
2005-02-01 21:25:00,0.71241,0.71265,0.71207,0.71255,517999996.0
2005-02-01 21:30:00,0.71259,0.71259,0.71209,0.71234,536200002.0
2005-02-01 21:35:00,0.71199,0.71243,0.71189,0.71209,644100000.0
2005-02-01 21:40:00,0.712,0.71244,0.71192,0.71198,492800001.0
2005-02-01 21:45:00,0.71208,0.71234,0.71193,0.71196,422599997.0
2005-02-01 21:50:00,0.71232,0.71253,0.71202,0.71205,465399997.0
2005-02-01 21:55:00,0.71256,0.71265,0.71175,0.71181,496600000.0
2005-02-01 22:00:00,0.71185,0.71228,0.71143,0.71172,457799999.0
2005-02-01 22:05:00,0.71167,0.71192,0.71132,0.71168,524000004.0
2005-02-01 22:10:00,0.71161,0.71185,0.71142,0.71157,413499999.0
2005-02-01 22:15:00,0.71145,0.71206,0.71145,0.71163,647900002.0
2005-02-01 22:20:00,0.71164,0.71194,0.71148,0.7119,573499996.0
2005-02-01 22:25:00,0.71183,0.71199,0.71168,0.71175,478700002.0
2005-02-01 22:30:00,0.71171,0.71206,0.7116,0.71205,634000000.0
2005-02-01 22:35:00,0.712,0.712,0.71137,0.71183,391599998.0
2005-02-01 22:40:00,0.71175,0.71202,0.71165,0.71197,617999998.0
2005-02-01 22:45:00,0.71207,0.71212,0.71141,0.71212,559700004.0
2005-02-01 22:50:00,0.71179,0.71198,0.71106,0.71122,671900003.0
2005-02-01 22:55:00,0.71134,0.71162,0.71107,0.71114,626699998.0
2005-02-01 23:00:00,0.71117,0.71169,0.71095,0.71169,414400002.0
2005-02-01 23:05:00,0.71165,0.71177,0.71134,0.71156,397099999.0
2005-02-01 23:10:00,0.71143,0.71174,0.71138,0.71163,422599998.0
2005-02-01 23:15:00,0.71181,0.71183,0.71134,0.71182,480800002.0
2005-02-01 23:20:00,0.71207,0.71209,0.71151,0.71209,382599995.0
2005-02-01 23:25:00,0.71207,0.71207,0.7114,0.7114,278599999.0
2005-02-01 23:30:00,0.71172,0.71194,0.71138,0.71177,364299998.0
2005-02-01 23:35:00,0.71152,0.71211,0.71127,0.71201,490699993.0
2005-02-01 23:40:00,0.71204,0.71204,0.71127,0.71152,471800001.0
2005-02-01 23:45:00,0.71154,0.71154,0.7111,0.7114,377300001.0
2005-02-01 23:50:00,0.71126,0.71147,0.71092,0.71116,446000001.0
2005-02-01 23:55:00,0.71142,0.71161,0.71108,0.71149,463599998.0
2005-02-02 00:00:00,0.71159,0.71185,0.71125,0.71125,353200001.0
2005-02-02 00:05:00,0.71132,0.71171,0.71119,0.71167,327799998.0
2005-02-02 00:10:00,0.71154,0.71174,0.71075,0.71101,365100002.0
2005-02-02 00:15:00,0.71087,0.711,0.70981,0.71024,506100001.0
2005-02-02 00:20:00,0.71008,0.71083,0.70978,0.71083,541499997.0
2005-02-02 00:25:00,0.71085,0.71119,0.70999,0.71113,604400003.0
2005-02-02 00:30:00,0.71094,0.71118,0.71014,0.71041,470299998.0
2005-02-02 00:35:00,0.71053,0.71087,0.70984,0.71051,476399997.0
2005-02-02 00:40:00,0.71115,0.71167,0.71093,0.7115,450499997.0
2005-02-02 00:45:00,0.71134,0.71209,0.71112,0.71209,501299994.0
2005-02-02 00:50:00,0.71206,0.71244,0.71181,0.712,493200002.0
2005-02-02 00:55:00,0.71218,0.71227,0.71142,0.71142,564600000.0
2005-02-02 01:00:00,0.71149,0.71216,0.71149,0.71216,357099997.0
2005-02-02 01:05:00,0.71177,0.71229,0.71177,0.71203,293300001.0
2005-02-02 01:10:00,0.71183,0.71219,0.71151,0.71169,402399994.0
2005-02-02 01:15:00,0.7116,0.71186,0.71134,0.71173,373500000.0
2005-02-02 01:20:00,0.71172,0.71243,0.71164,0.7122,548100000.0
2005-02-02 01:25:00,0.71227,0.71239,0.71191,0.71209,411799996.0
2005-02-02 01:30:00,0.7123,0.71249,0.71172,0.71212,580299997.0
2005-02-02 01:35:00,0.71167,0.71213,0.71167,0.71199,413999995.0
2005-02-02 01:40:00,0.71215,0.71216,0.7118,0.71188,468200000.0
2005-02-02 01:45:00,0.71196,0.71219,0.71182,0.71212,403400000.0
2005-02-02 01:50:00,0.71232,0.71251,0.71175,0.7119,396900000.0
2005-02-02 01:55:00,0.71194,0.71221,0.71168,0.71182,427000000.0
2005-02-02 02:00:00,0.71189,0.71212,0.71177,0.71194,545300005.0
2005-02-02 02:05:00,0.71222,0.71222,0.71166,0.71167,445399999.0
2005-02-02 02:10:00,0.71192,0.71206,0.7115,0.71188,376500000.0
2005-02-02 02:15:00,0.71182,0.71208,0.71154,0.71198,423999994.0
2005-02-02 02:20:00,0.71193,0.71223,0.71177,0.71202,491700000.0
2005-02-02 02:25:00,0.7121,0.71242,0.71191,0.71207,399000002.0
2005-02-02 02:30:00,0.71222,0.71241,0.71177,0.71213,367599998.0
2005-02-02 02:35:00,0.71188,0.71242,0.71177,0.7123,420299997.0
2005-02-02 02:40:00,0.7123,0.7125,0.71201,0.71225,377300000.0
2005-02-02 02:45:00,0.7125,0.71255,0.71207,0.71243,443199995.0
2005-02-02 02:50:00,0.71236,0.71266,0.71194,0.71246,445200000.0
2005-02-02 02:55:00,0.71231,0.71267,0.71216,0.71222,362399998.0
2005-02-02 03:00:00,0.71248,0.71265,0.71214,0.71228,458200002.0
2005-02-02 03:05:00,0.71223,0.71253,0.71197,0.71224,579599997.0
2005-02-02 03:10:00,0.71221,0.71241,0.71153,0.71195,374200002.0
2005-02-02 03:15:00,0.71198,0.71215,0.71171,0.71204,473400007.0
2005-02-02 03:20:00,0.71204,0.71224,0.71174,0.71195,445700000.0
2005-02-02 03:25:00,0.71203,0.71203,0.71169,0.712,375300001.0
2005-02-02 03:30:00,0.71208,0.71214,0.71163,0.7118,409599999.0
2005-02-02 03:35:00,0.71187,0.71216,0.71175,0.7119,489499998.0
2005-02-02 03:40:00,0.71174,0.71194,0.71153,0.71153,551299995.0
2005-02-02 03:45:00,0.71154,0.71177,0.71123,0.71129,568199995.0
2005-02-02 03:50:00,0.71119,0.71164,0.71114,0.71145,458599995.0
2005-02-02 03:55:00,0.71123,0.71168,0.71119,0.71157,469800005.0
2005-02-02 04:00:00,0.71134,0.71161,0.71125,0.71126,349599998.0
2005-02-02 04:05:00,0.71128,0.71185,0.71128,0.71157,529199999.0
2005-02-02 04:10:00,0.71172,0.71186,0.71127,0.71159,565900001.0
2005-02-02 04:15:00,0.71179,0.71192,0.71135,0.71175,541599999.0
2005-02-02 04:20:00,0.71165,0.71209,0.7116,0.7116,400099998.0
2005-02-02 04:25:00,0.71163,0.71187,0.71154,0.71186,406700001.0
2005-02-02 04:30:00,0.71162,0.71193,0.71162,0.71187,528699997.0
2005-02-02 04:35:00,0.71153,0.71209,0.71153,0.71164,493499996.0
2005-02-02 04:40:00,0.71175,0.71211,0.71166,0.71182,478699999.0
2005-02-02 04:45:00,0.71173,0.71207,0.71152,0.7117,552000000.0
2005-02-02 04:50:00,0.71203,0.71206,0.71156,0.71206,430899998.0
2005-02-02 04:55:00,0.71203,0.7122,0.71152,0.712,509700003.0
2005-02-02 05:00:00,0.71187,0.71207,0.71162,0.71182,338099996.0
2005-02-02 05:05:00,0.71167,0.71216,0.71162,0.71216,434499997.0
2005-02-02 05:10:00,0.71214,0.71235,0.71163,0.71173,566500004.0
2005-02-02 05:15:00,0.71166,0.71191,0.71152,0.71186,360699997.0
2005-02-02 05:20:00,0.71163,0.71204,0.71161,0.71189,419099999.0
2005-02-02 05:25:00,0.71164,0.71212,0.71164,0.71212,423300000.0
2005-02-02 05:30:00,0.71195,0.71219,0.7118,0.71196,337500000.0
2005-02-02 05:35:00,0.71178,0.71188,0.71115,0.71159,534300002.0
2005-02-02 05:40:00,0.71155,0.71183,0.71136,0.71168,443700001.0
2005-02-02 05:45:00,0.71175,0.71185,0.71131,0.71155,551200000.0
2005-02-02 05:50:00,0.71142,0.71177,0.71118,0.71166,422800002.0
2005-02-02 05:55:00,0.71175,0.71198,0.71135,0.7117,456400001.0
2005-02-02 06:00:00,0.71179,0.71198,0.71157,0.71179,493399998.0
2005-02-02 06:05:00,0.71199,0.71201,0.71173,0.71192,503799998.0
2005-02-02 06:10:00,0.71186,0.71197,0.71168,0.71179,287799998.0
2005-02-02 06:15:00,0.7118,0.71223,0.71154,0.71193,520900001.0
2005-02-02 06:20:00,0.71216,0.71224,0.71175,0.71181,421700003.0
2005-02-02 06:25:00,0.71185,0.71226,0.71172,0.71222,467000002.0
2005-02-02 06:30:00,0.71219,0.71227,0.71163,0.71214,518899999.0
2005-02-02 06:35:00,0.71207,0.71223,0.71182,0.7121,391300001.0
2005-02-02 06:40:00,0.71202,0.71226,0.71174,0.71226,467699999.0
2005-02-02 06:45:00,0.71219,0.71249,0.71192,0.71228,357399999.0
2005-02-02 06:50:00,0.71217,0.71239,0.712,0.71209,428800001.0
2005-02-02 06:55:00,0.71247,0.71285,0.7121,0.71232,428099998.0
2005-02-02 07:00:00,0.71226,0.71268,0.71176,0.7124,342699999.0
2005-02-02 07:05:00,0.71228,0.71256,0.71226,0.71239,453900003.0
2005-02-02 07:10:00,0.71234,0.71266,0.71221,0.71244,461199998.0
2005-02-02 07:15:00,0.71233,0.7126,0.71196,0.7122,543600005.0
2005-02-02 07:20:00,0.71212,0.71218,0.71153,0.71183,645800007.0
2005-02-02 07:25:00,0.71196,0.71221,0.7116,0.71181,548399995.0
2005-02-02 07:30:00,0.71216,0.71228,0.71171,0.71209,428899998.0
2005-02-02 07:35:00,0.7121,0.71237,0.71201,0.71212,537200000.0
2005-02-02 07:40:00,0.71242,0.71248,0.71195,0.71223,461600000.0
2005-02-02 07:45:00,0.71221,0.71265,0.71211,0.71254,470400001.0
2005-02-02 07:50:00,0.71241,0.71272,0.71205,0.71231,558999997.0
2005-02-02 07:55:00,0.71248,0.71273,0.71204,0.71236,321600000.0
2005-02-02 08:00:00,0.71219,0.71246,0.71211,0.71213,437600003.0
2005-02-02 08:05:00,0.71211,0.71242,0.71184,0.7119,538099999.0
2005-02-02 08:10:00,0.7123,0.7124,0.71194,0.71227,420900000.0
2005-02-02 08:15:00,0.71224,0.7123,0.71185,0.71192,592099994.0
2005-02-02 08:20:00,0.7121,0.71225,0.71164,0.71206,491700001.0
2005-02-02 08:25:00,0.71196,0.71236,0.71176,0.71214,397300003.0
2005-02-02 08:30:00,0.71229,0.71248,0.71193,0.7124,274799999.0
2005-02-02 08:35:00,0.7124,0.7124,0.71172,0.7119,413800001.0
2005-02-02 08:40:00,0.71179,0.71247,0.71178,0.71195,435499998.0
2005-02-02 08:45:00,0.71216,0.71241,0.71181,0.71185,366100003.0
2005-02-02 08:50:00,0.71218,0.71223,0.7117,0.71212,512799998.0
2005-02-02 08:55:00,0.71236,0.71241,0.71193,0.71221,490500007.0
2005-02-02 09:00:00,0.71213,0.71249,0.7121,0.71247,371599998.0
2005-02-02 09:05:00,0.71226,0.7127,0.71214,0.71249,479500001.0
2005-02-02 09:10:00,0.71252,0.71266,0.7121,0.71219,498700002.0
2005-02-02 09:15:00,0.71199,0.71245,0.71176,0.71176,548200004.0
2005-02-02 09:20:00,0.71237,0.71248,0.71183,0.71223,474699999.0
2005-02-02 09:25:00,0.71226,0.71256,0.71209,0.71242,424200003.0
2005-02-02 09:30:00,0.71239,0.71288,0.7122,0.71288,391299998.0
2005-02-02 09:35:00,0.71283,0.7133,0.7127,0.7127,417799998.0
2005-02-02 09:40:00,0.71272,0.7128,0.71231,0.71278,464100000.0
2005-02-02 09:45:00,0.71258,0.71283,0.71242,0.7125,345300001.0
2005-02-02 09:50:00,0.71247,0.71287,0.71228,0.71269,401199995.0
2005-02-02 09:55:00,0.71265,0.71354,0.71259,0.71354,353700000.0
2005-02-02 10:00:00,0.71333,0.71353,0.71297,0.71353,500000005.0
2005-02-02 10:05:00,0.7134,0.71375,0.71316,0.71368,419599997.0
2005-02-02 10:10:00,0.71355,0.7145,0.71334,0.71386,411999998.0
2005-02-02 10:15:00,0.71369,0.71414,0.71352,0.71394,545599996.0
2005-02-02 10:20:00,0.7138,0.71406,0.71372,0.71373,508999997.0
2005-02-02 10:25:00,0.71377,0.714,0.71344,0.71388,511400001.0
2005-02-02 10:30:00,0.71378,0.71415,0.71372,0.71405,381899998.0
2005-02-02 10:35:00,0.7141,0.71434,0.71375,0.71396,585900000.0
2005-02-02 10:40:00,0.71408,0.71414,0.71364,0.71387,499100002.0
2005-02-02 10:45:00,0.7138,0.71385,0.71352,0.71365,421999998.0
2005-02-02 10:50:00,0.71368,0.71378,0.71319,0.71354,610400002.0
2005-02-02 10:55:00,0.71353,0.71368,0.71275,0.71304,350300001.0
2005-02-02 11:00:00,0.71301,0.71349,0.71289,0.71349,563099997.0
2005-02-02 11:05:00,0.71369,0.71389,0.71301,0.71359,323900000.0
2005-02-02 11:10:00,0.71355,0.71391,0.7131,0.7133,495200002.0
2005-02-02 11:15:00,0.71338,0.71348,0.71286,0.71304,637999997.0
2005-02-02 11:20:00,0.7129,0.71296,0.71248,0.71259,423999999.0
2005-02-02 11:25:00,0.71251,0.71265,0.71235,0.71248,380699997.0
2005-02-02 11:30:00,0.71245,0.71254,0.71229,0.71246,400699999.0
2005-02-02 11:35:00,0.71243,0.71271,0.7122,0.71249,385200002.0
2005-02-02 11:40:00,0.71242,0.71285,0.71231,0.71244,524899998.0
2005-02-02 11:45:00,0.71241,0.71272,0.71219,0.71272,592000006.0
2005-02-02 11:50:00,0.7127,0.71296,0.71222,0.71287,528599998.0
2005-02-02 11:55:00,0.71301,0.71301,0.71267,0.7127,393100001.0
2005-02-02 12:00:00,0.71295,0.71295,0.71189,0.71219,522200001.0
2005-02-02 12:05:00,0.71219,0.71251,0.71199,0.71237,475399999.0
2005-02-02 12:10:00,0.71229,0.71239,0.71192,0.7122,281300000.0
2005-02-02 12:15:00,0.71196,0.71238,0.71196,0.71209,341700002.0
2005-02-02 12:20:00,0.71232,0.71234,0.71196,0.71226,445400000.0
2005-02-02 12:25:00,0.71222,0.71233,0.7119,0.71222,365200001.0
2005-02-02 12:30:00,0.71219,0.7123,0.71189,0.71194,547199998.0
2005-02-02 12:35:00,0.71224,0.71234,0.7119,0.71201,458200003.0
2005-02-02 12:40:00,0.71209,0.71239,0.71192,0.71229,417600001.0
2005-02-02 12:45:00,0.71228,0.71233,0.71199,0.71207,401299999.0
2005-02-02 12:50:00,0.71206,0.71235,0.71191,0.71235,491099999.0
2005-02-02 12:55:00,0.71182,0.71225,0.71182,0.71206,458800002.0
2005-02-02 13:00:00,0.71201,0.71231,0.71201,0.71209,490100004.0
2005-02-02 13:05:00,0.71208,0.71264,0.7119,0.71243,563600000.0
2005-02-02 13:10:00,0.71254,0.71264,0.71223,0.7125,424100001.0
2005-02-02 13:15:00,0.71236,0.7128,0.71228,0.71278,496999998.0
2005-02-02 13:20:00,0.71277,0.7128,0.71232,0.71263,498599997.0
2005-02-02 13:25:00,0.71249,0.71284,0.71233,0.71266,561199998.0
2005-02-02 13:30:00,0.71261,0.71298,0.71232,0.7125,466200000.0
2005-02-02 13:35:00,0.71266,0.71322,0.71249,0.71266,481399999.0
2005-02-02 13:40:00,0.71274,0.71308,0.71243,0.7127,505800005.0
2005-02-02 13:45:00,0.71278,0.71312,0.71241,0.71285,351999999.0
2005-02-02 13:50:00,0.7129,0.71297,0.71268,0.71281,578899997.0
2005-02-02 13:55:00,0.71279,0.71297,0.71253,0.71257,403000002.0
2005-02-02 14:00:00,0.71261,0.71296,0.71225,0.7128,336700001.0
2005-02-02 14:05:00,0.71286,0.71296,0.71261,0.71273,474200003.0
2005-02-02 14:10:00,0.71257,0.71306,0.71235,0.71271,521399998.0
2005-02-02 14:15:00,0.71276,0.71299,0.71256,0.71274,478599994.0
2005-02-02 14:20:00,0.71285,0.71299,0.71251,0.71296,500100003.0
2005-02-02 14:25:00,0.71281,0.71298,0.71254,0.7128,481000000.0
2005-02-02 14:30:00,0.71281,0.71303,0.71256,0.71293,358899999.0
2005-02-02 14:35:00,0.71271,0.71287,0.71251,0.71252,511599998.0
2005-02-02 14:40:00,0.71254,0.71291,0.71254,0.7128,506099999.0
2005-02-02 14:45:00,0.71299,0.71304,0.71247,0.71253,505799996.0
2005-02-02 14:50:00,0.71243,0.71287,0.71238,0.7128,425399998.0
2005-02-02 14:55:00,0.71283,0.71316,0.71261,0.71286,368299999.0
2005-02-02 15:00:00,0.7128,0.71295,0.71207,0.71208,443200001.0
2005-02-02 15:05:00,0.71229,0.71267,0.71214,0.71232,618799999.0
2005-02-02 15:10:00,0.71237,0.71243,0.71182,0.71213,424199999.0
2005-02-02 15:15:00,0.71206,0.71216,0.71141,0.7116,462999997.0
2005-02-02 15:20:00,0.71176,0.71212,0.71127,0.71178,480200000.0
2005-02-02 15:25:00,0.71208,0.71216,0.71155,0.71164,509299998.0
2005-02-02 15:30:00,0.71177,0.71187,0.71145,0.71181,388400000.0
2005-02-02 15:35:00,0.71184,0.71213,0.7116,0.71196,427300000.0
2005-02-02 15:40:00,0.71203,0.7124,0.71191,0.71208,535800002.0
2005-02-02 15:45:00,0.7122,0.71248,0.71203,0.71223,550700003.0
2005-02-02 15:50:00,0.7123,0.71253,0.7121,0.71224,433400002.0
2005-02-02 15:55:00,0.71243,0.71246,0.71209,0.7123,434699998.0
2005-02-02 16:00:00,0.71214,0.71253,0.7121,0.71225,453100001.0
2005-02-02 16:05:00,0.71221,0.71243,0.71193,0.71218,492300001.0
2005-02-02 16:10:00,0.7121,0.71244,0.71187,0.71212,483400004.0
2005-02-02 16:15:00,0.71201,0.71223,0.7114,0.71179,516800000.0
2005-02-02 16:20:00,0.71198,0.71224,0.7115,0.71157,644099995.0
2005-02-02 16:25:00,0.71166,0.71198,0.71129,0.71183,439699999.0
2005-02-02 16:30:00,0.71162,0.7119,0.71149,0.71161,580000004.0
2005-02-02 16:35:00,0.71169,0.71187,0.71149,0.71157,383100000.0
2005-02-02 16:40:00,0.71125,0.71154,0.71079,0.71103,398700002.0
2005-02-02 16:45:00,0.71095,0.71118,0.71076,0.71118,527600001.0
2005-02-02 16:50:00,0.71099,0.71156,0.71082,0.7114,612700002.0
2005-02-02 16:55:00,0.71127,0.71157,0.71093,0.71144,457300004.0
2005-02-02 17:00:00,0.71128,0.71155,0.71103,0.71125,548899993.0
2005-02-02 17:05:00,0.7114,0.71156,0.71109,0.71141,467499994.0
2005-02-02 17:10:00,0.71121,0.71121,0.71062,0.7109,470200004.0
2005-02-02 17:15:00,0.71081,0.71104,0.71061,0.71091,369599998.0
2005-02-02 17:20:00,0.71109,0.71109,0.71058,0.71083,415700004.0
2005-02-02 17:25:00,0.71087,0.71128,0.7108,0.7112,439900001.0
2005-02-02 17:30:00,0.71106,0.71113,0.71059,0.7109,443500002.0
2005-02-02 17:35:00,0.71105,0.7116,0.71074,0.7116,502499997.0
2005-02-02 17:40:00,0.71149,0.71168,0.71112,0.71123,463600001.0
2005-02-02 17:45:00,0.71127,0.71133,0.71038,0.71049,561199996.0
2005-02-02 17:50:00,0.7104,0.71076,0.7103,0.71042,408499997.0
2005-02-02 17:55:00,0.7104,0.71078,0.71017,0.71078,503500000.0
2005-02-02 18:00:00,0.71053,0.71114,0.71023,0.71101,661299995.0
2005-02-02 18:05:00,0.71107,0.71139,0.71045,0.71088,947400000.0
2005-02-02 18:10:00,0.71077,0.71134,0.71038,0.71111,420000000.0
2005-02-02 18:15:00,0.71103,0.71147,0.71086,0.71107,1164799999.0
2005-02-02 18:20:00,0.71084,0.71116,0.71058,0.71077,899899998.0
2005-02-02 18:25:00,0.71089,0.71118,0.71044,0.71104,1049599998.0
2005-02-02 18:30:00,0.71093,0.71115,0.71069,0.71076,753900002.0
2005-02-02 18:35:00,0.71075,0.71144,0.7107,0.71129,926199994.0
2005-02-02 18:40:00,0.71132,0.71152,0.71104,0.71127,1526199997.0
2005-02-02 18:45:00,0.71136,0.71162,0.711,0.711,1070799999.0
2005-02-02 18:50:00,0.71092,0.71138,0.7108,0.71119,501199997.0
2005-02-02 18:55:00,0.71137,0.71155,0.71094,0.71146,718599994.0
2005-02-02 19:00:00,0.7117,0.7117,0.7103,0.7103,535200001.0
2005-02-02 19:05:00,0.71014,0.71068,0.71012,0.71048,834300003.0
2005-02-02 19:10:00,0.71045,0.71054,0.71021,0.71051,456999996.0
2005-02-02 19:15:00,0.71071,0.71072,0.70979,0.71046,337700001.0
2005-02-02 19:20:00,0.71053,0.71064,0.71005,0.71064,515099995.0
2005-02-02 19:25:00,0.71053,0.71072,0.71023,0.7107,521200002.0
2005-02-02 19:30:00,0.71048,0.71103,0.7102,0.71097,509900001.0
2005-02-02 19:35:00,0.71077,0.71099,0.71037,0.71076,793399997.0
2005-02-02 19:40:00,0.7108,0.71095,0.71057,0.71077,474000000.0
2005-02-02 19:45:00,0.71057,0.7114,0.71057,0.7109,431299999.0
2005-02-02 19:50:00,0.71071,0.71136,0.71071,0.71095,757200000.0
2005-02-02 19:55:00,0.71084,0.7112,0.71077,0.711,838499996.0
2005-02-02 20:00:00,0.71077,0.71126,0.71073,0.71091,713599993.0
2005-02-02 20:05:00,0.71132,0.71132,0.71075,0.711,810699996.0
2005-02-02 20:10:00,0.71093,0.71126,0.71068,0.71107,561399996.0
2005-02-02 20:15:00,0.71091,0.71094,0.71026,0.71061,965600005.0
2005-02-02 20:20:00,0.71071,0.71095,0.71051,0.71082,512600000.0
2005-02-02 20:25:00,0.71078,0.71112,0.7106,0.71101,595799997.0
2005-02-02 20:30:00,0.71095,0.71133,0.71082,0.71115,836799998.0
2005-02-02 20:35:00,0.71108,0.71143,0.71088,0.71123,669299999.0
2005-02-02 20:40:00,0.71127,0.71162,0.71096,0.71121,754800002.0
2005-02-02 20:45:00,0.71141,0.71165,0.71126,0.71149,451500001.0
2005-02-02 20:50:00,0.71164,0.71192,0.71142,0.71152,964999998.0
2005-02-02 20:55:00,0.71155,0.71234,0.71126,0.71234,729700001.0
2005-02-02 21:00:00,0.71209,0.71244,0.71165,0.71195,702499997.0
2005-02-02 21:05:00,0.71191,0.71202,0.71168,0.71183,532600002.0
2005-02-02 21:10:00,0.7118,0.71259,0.71156,0.71208,416800000.0
2005-02-02 21:15:00,0.71229,0.71302,0.71166,0.7129,883900004.0
2005-02-02 21:20:00,0.71278,0.71278,0.71151,0.71228,646900003.0
2005-02-02 21:25:00,0.71253,0.71319,0.71202,0.71304,535000003.0
2005-02-02 21:30:00,0.71336,0.71354,0.71285,0.71312,461499996.0
2005-02-02 21:35:00,0.71302,0.7136,0.71293,0.71315,785800004.0
2005-02-02 21:40:00,0.71317,0.71381,0.71254,0.71346,554000004.0
2005-02-02 21:45:00,0.71376,0.71413,0.7132,0.7133,456200001.0
2005-02-02 21:50:00,0.71341,0.71413,0.71332,0.71374,346699997.0
2005-02-02 21:55:00,0.71362,0.71389,0.71334,0.71355,407400000.0
2005-02-02 22:00:00,0.71318,0.71373,0.71317,0.71369,498499999.0
2005-02-02 22:05:00,0.71377,0.71447,0.71346,0.714,492500001.0
2005-02-02 22:10:00,0.71388,0.71414,0.71322,0.71367,516700003.0
2005-02-02 22:15:00,0.71372,0.7139,0.71349,0.71378,445899996.0
2005-02-02 22:20:00,0.71347,0.71397,0.71347,0.71397,602900000.0
2005-02-02 22:25:00,0.71393,0.71395,0.71344,0.71344,438199999.0
2005-02-02 22:30:00,0.71365,0.71408,0.7132,0.71394,509199996.0
2005-02-02 22:35:00,0.7139,0.71409,0.71362,0.71409,567300000.0
2005-02-02 22:40:00,0.714,0.71416,0.7134,0.71392,585899997.0
2005-02-02 22:45:00,0.71402,0.71404,0.71334,0.71377,603999997.0
2005-02-02 22:50:00,0.7138,0.71406,0.71365,0.71381,622000002.0
2005-02-02 22:55:00,0.71389,0.7142,0.7136,0.71383,532699998.0
2005-02-02 23:00:00,0.71392,0.71418,0.71361,0.71405,405700001.0
2005-02-02 23:05:00,0.71407,0.71443,0.71362,0.71403,525500001.0
2005-02-02 23:10:00,0.71414,0.71414,0.71362,0.71362,303699999.0
2005-02-02 23:15:00,0.71397,0.71411,0.71376,0.71394,384199998.0
2005-02-02 23:20:00,0.7142,0.7142,0.71381,0.71418,421899997.0
2005-02-02 23:25:00,0.71429,0.71429,0.71367,0.71397,365499998.0
2005-02-02 23:30:00,0.71392,0.7141,0.71366,0.71397,408300000.0
2005-02-02 23:35:00,0.7142,0.71422,0.71347,0.7138,392399998.0
2005-02-02 23:40:00,0.7139,0.71412,0.71362,0.71378,255900001.0
2005-02-02 23:45:00,0.71386,0.71409,0.71366,0.71385,413599996.0
2005-02-02 23:50:00,0.7138,0.71404,0.71336,0.7138,405799999.0
2005-02-02 23:55:00,0.71361,0.71382,0.71341,0.71349,477599997.0
2005-02-03 00:00:00,0.71378,0.71396,0.71327,0.71345,325700002.0
2005-02-03 00:05:00,0.71363,0.71377,0.71313,0.7133,391400000.0
2005-02-03 00:10:00,0.71321,0.71371,0.71315,0.71365,481500001.0
2005-02-03 00:15:00,0.71333,0.71396,0.71333,0.71388,419599998.0
2005-02-03 00:20:00,0.71374,0.714,0.71345,0.71395,480500002.0
2005-02-03 00:25:00,0.71402,0.71402,0.71315,0.71347,615100002.0
2005-02-03 00:30:00,0.7135,0.71352,0.71284,0.7134,380299997.0
2005-02-03 00:35:00,0.71334,0.71353,0.7131,0.71347,537299998.0
2005-02-03 00:40:00,0.71339,0.71368,0.71299,0.71348,317800000.0
2005-02-03 00:45:00,0.71325,0.71395,0.71314,0.71395,281800000.0
2005-02-03 00:50:00,0.71396,0.71427,0.71368,0.71386,421700002.0
2005-02-03 00:55:00,0.71385,0.71422,0.71365,0.71417,492399996.0
2005-02-03 01:00:00,0.71418,0.71436,0.71385,0.71436,381700001.0
2005-02-03 01:05:00,0.71417,0.71435,0.71386,0.71413,380600000.0
2005-02-03 01:10:00,0.71401,0.71417,0.71362,0.71366,465599999.0
2005-02-03 01:15:00,0.71388,0.71403,0.71363,0.7139,413600002.0
2005-02-03 01:20:00,0.71375,0.71378,0.71312,0.71332,373000002.0
2005-02-03 01:25:00,0.71313,0.71362,0.713,0.71335,599699996.0
2005-02-03 01:30:00,0.71343,0.71375,0.71317,0.71345,476900000.0
2005-02-03 01:35:00,0.7134,0.71354,0.71314,0.71348,483399994.0
2005-02-03 01:40:00,0.71347,0.71363,0.71315,0.71342,407600002.0
2005-02-03 01:45:00,0.7135,0.71367,0.71315,0.71367,482500004.0
2005-02-03 01:50:00,0.71343,0.71415,0.71332,0.71405,410699996.0
2005-02-03 01:55:00,0.7141,0.71437,0.71376,0.71412,476600003.0
2005-02-03 02:00:00,0.71428,0.71435,0.71369,0.71376,472300001.0
2005-02-03 02:05:00,0.71402,0.71415,0.71332,0.71363,337799998.0
2005-02-03 02:10:00,0.71369,0.71371,0.71314,0.71314,435199999.0
2005-02-03 02:15:00,0.7134,0.71375,0.71303,0.71351,418699998.0
2005-02-03 02:20:00,0.71349,0.71372,0.7132,0.71341,450000002.0
2005-02-03 02:25:00,0.71347,0.71355,0.71294,0.71324,495699996.0
2005-02-03 02:30:00,0.71356,0.71356,0.71278,0.71286,282199998.0
2005-02-03 02:35:00,0.71281,0.71327,0.71281,0.71322,450999999.0
2005-02-03 02:40:00,0.71307,0.71311,0.7125,0.71268,401699997.0
2005-02-03 02:45:00,0.71254,0.71286,0.7123,0.71273,281299996.0
2005-02-03 02:50:00,0.71281,0.71283,0.71216,0.71274,465300002.0
2005-02-03 02:55:00,0.71249,0.71284,0.71243,0.71275,377699999.0
2005-02-03 03:00:00,0.71294,0.7131,0.71235,0.71235,485900000.0
2005-02-03 03:05:00,0.71286,0.71297,0.71235,0.71283,636200005.0
2005-02-03 03:10:00,0.71274,0.71285,0.71202,0.71215,471099996.0
2005-02-03 03:15:00,0.71222,0.71253,0.71204,0.71233,456900000.0
2005-02-03 03:20:00,0.71228,0.71236,0.71181,0.71202,466799997.0
2005-02-03 03:25:00,0.71193,0.71234,0.71183,0.71206,471100004.0
2005-02-03 03:30:00,0.71205,0.7124,0.71176,0.71197,544099995.0
2005-02-03 03:35:00,0.71184,0.71221,0.71174,0.71209,496499994.0
2005-02-03 03:40:00,0.71211,0.71211,0.71168,0.71192,435800001.0
2005-02-03 03:45:00,0.71203,0.71246,0.71197,0.7123,488700000.0
2005-02-03 03:50:00,0.71254,0.71254,0.71205,0.7125,353799999.0
2005-02-03 03:55:00,0.71248,0.71248,0.71192,0.71234,449899999.0
2005-02-03 04:00:00,0.71207,0.71245,0.71202,0.71224,377400000.0
2005-02-03 04:05:00,0.71238,0.71264,0.71213,0.71238,455800003.0
2005-02-03 04:10:00,0.71252,0.71257,0.71207,0.71227,532299998.0
2005-02-03 04:15:00,0.71213,0.71262,0.71213,0.71253,592700003.0
2005-02-03 04:20:00,0.71248,0.71266,0.71233,0.71239,492100004.0
2005-02-03 04:25:00,0.71242,0.71271,0.71225,0.71268,446299999.0
2005-02-03 04:30:00,0.71252,0.71274,0.71231,0.71263,472099999.0
2005-02-03 04:35:00,0.71275,0.71291,0.71238,0.71291,592400001.0
2005-02-03 04:40:00,0.71291,0.71291,0.71251,0.71255,455800002.0
2005-02-03 04:45:00,0.7126,0.7129,0.71241,0.71266,554399998.0
2005-02-03 04:50:00,0.71282,0.7129,0.71242,0.71265,403299999.0
2005-02-03 04:55:00,0.71274,0.71291,0.71248,0.71291,465000000.0
2005-02-03 05:00:00,0.71286,0.71286,0.71223,0.71245,533799996.0
2005-02-03 05:05:00,0.71228,0.71294,0.71228,0.71255,342699999.0
2005-02-03 05:10:00,0.71255,0.71287,0.71239,0.71287,469500001.0
2005-02-03 05:15:00,0.7128,0.71286,0.71254,0.71283,423099999.0
2005-02-03 05:20:00,0.71274,0.71295,0.71249,0.71283,367900002.0
2005-02-03 05:25:00,0.71274,0.71277,0.71228,0.71277,424899998.0
2005-02-03 05:30:00,0.71259,0.71272,0.71224,0.71268,370300001.0
2005-02-03 05:35:00,0.7127,0.7129,0.71239,0.71282,513199997.0
2005-02-03 05:40:00,0.71291,0.71291,0.71244,0.71272,408100000.0
2005-02-03 05:45:00,0.71282,0.71282,0.71237,0.7125,375400000.0
2005-02-03 05:50:00,0.71266,0.71271,0.71235,0.71262,390099999.0
2005-02-03 05:55:00,0.71272,0.71281,0.71235,0.71235,432400000.0
2005-02-03 06:00:00,0.71238,0.71277,0.71224,0.71269,381600001.0
2005-02-03 06:05:00,0.7127,0.71278,0.71235,0.71275,434999998.0
2005-02-03 06:10:00,0.71269,0.71269,0.71206,0.71249,442900002.0
2005-02-03 06:15:00,0.71261,0.71272,0.71183,0.71234,362700001.0
2005-02-03 06:20:00,0.71234,0.71262,0.71208,0.71221,360500002.0
2005-02-03 06:25:00,0.71226,0.71265,0.71226,0.71236,442600000.0
2005-02-03 06:30:00,0.71232,0.71266,0.71205,0.71232,386400002.0
2005-02-03 06:35:00,0.71205,0.71229,0.71173,0.71215,588899998.0
2005-02-03 06:40:00,0.71199,0.71225,0.71155,0.71186,389100005.0
2005-02-03 06:45:00,0.71189,0.71235,0.71186,0.71221,429100001.0
2005-02-03 06:50:00,0.7122,0.71241,0.71198,0.71199,363499997.0
2005-02-03 06:55:00,0.71201,0.71248,0.71194,0.71248,414800001.0
2005-02-03 07:00:00,0.71231,0.71254,0.71209,0.71232,452300002.0
2005-02-03 07:05:00,0.71232,0.71261,0.71208,0.71248,487999998.0
2005-02-03 07:10:00,0.71222,0.71263,0.71208,0.71248,416100000.0
2005-02-03 07:15:00,0.71238,0.71254,0.71206,0.71206,549899994.0
2005-02-03 07:20:00,0.7124,0.71245,0.71193,0.71218,348800004.0
2005-02-03 07:25:00,0.71229,0.71262,0.71217,0.71237,433899999.0
2005-02-03 07:30:00,0.7124,0.71245,0.71198,0.71198,366599999.0
2005-02-03 07:35:00,0.71203,0.71245,0.71202,0.71231,400799999.0
2005-02-03 07:40:00,0.71226,0.71244,0.71183,0.71195,490200003.0
2005-02-03 07:45:00,0.71224,0.71233,0.71195,0.71232,453499995.0
2005-02-03 07:50:00,0.71203,0.71236,0.71172,0.71177,467799998.0
2005-02-03 07:55:00,0.71227,0.7123,0.71181,0.71194,517900000.0
2005-02-03 08:00:00,0.71205,0.71218,0.71177,0.7121,546700003.0
2005-02-03 08:05:00,0.71206,0.71223,0.71182,0.71191,358500000.0
2005-02-03 08:10:00,0.71195,0.71222,0.71173,0.71206,387700001.0
2005-02-03 08:15:00,0.71201,0.71224,0.71186,0.71197,312499999.0
2005-02-03 08:20:00,0.71213,0.71251,0.71195,0.71251,578199998.0
2005-02-03 08:25:00,0.71235,0.71255,0.71214,0.7124,446099996.0
2005-02-03 08:30:00,0.71225,0.7125,0.71181,0.71222,454200005.0
2005-02-03 08:35:00,0.71202,0.71233,0.71186,0.71225,518899997.0
2005-02-03 08:40:00,0.7123,0.71254,0.71198,0.71217,477400000.0
2005-02-03 08:45:00,0.71217,0.71242,0.71206,0.71206,319800002.0
2005-02-03 08:50:00,0.71237,0.71254,0.71194,0.71233,519899997.0
2005-02-03 08:55:00,0.71232,0.71267,0.712,0.71214,434300001.0
2005-02-03 09:00:00,0.71227,0.71245,0.71172,0.71207,496299998.0
2005-02-03 09:05:00,0.71206,0.71259,0.71176,0.71259,565600001.0
2005-02-03 09:10:00,0.71238,0.71257,0.71181,0.7119,511999998.0
2005-02-03 09:15:00,0.71184,0.71221,0.71172,0.71195,546699999.0
2005-02-03 09:20:00,0.71186,0.71215,0.71164,0.71215,451999999.0
2005-02-03 09:25:00,0.71209,0.71232,0.71171,0.71205,479200002.0
2005-02-03 09:30:00,0.7122,0.71235,0.71182,0.71183,445699999.0
2005-02-03 09:35:00,0.71198,0.71243,0.7118,0.71243,395300002.0
2005-02-03 09:40:00,0.71204,0.7129,0.71204,0.7126,469600003.0
2005-02-03 09:45:00,0.71253,0.71271,0.71217,0.71261,349500001.0
2005-02-03 09:50:00,0.71261,0.7129,0.7124,0.7129,346999997.0
2005-02-03 09:55:00,0.71271,0.71295,0.7123,0.71295,312200001.0
2005-02-03 10:00:00,0.71298,0.71307,0.71238,0.71252,439899998.0
2005-02-03 10:05:00,0.71264,0.71288,0.71231,0.71275,488400002.0
2005-02-03 10:10:00,0.71238,0.71315,0.71238,0.71307,370200000.0
2005-02-03 10:15:00,0.71321,0.71327,0.71256,0.71272,452899997.0
2005-02-03 10:20:00,0.71288,0.7132,0.71264,0.71309,334999999.0
2005-02-03 10:25:00,0.71302,0.71327,0.71265,0.71327,414199997.0
2005-02-03 10:30:00,0.71323,0.71347,0.71292,0.71315,410200002.0
2005-02-03 10:35:00,0.71316,0.71333,0.7129,0.71325,332600001.0
2005-02-03 10:40:00,0.71349,0.71349,0.71299,0.71325,494500000.0
2005-02-03 10:45:00,0.71329,0.71329,0.71288,0.71306,541599996.0
2005-02-03 10:50:00,0.71311,0.71333,0.71268,0.71316,507400002.0
2005-02-03 10:55:00,0.71307,0.71331,0.71293,0.71301,501100000.0
2005-02-03 11:00:00,0.71319,0.71353,0.71285,0.71318,554099996.0
2005-02-03 11:05:00,0.71317,0.71331,0.7126,0.71272,436599999.0
2005-02-03 11:10:00,0.71306,0.7132,0.71268,0.71295,620199997.0
2005-02-03 11:15:00,0.71315,0.71321,0.71269,0.71299,578299996.0
2005-02-03 11:20:00,0.71297,0.71332,0.71275,0.71323,456400002.0
2005-02-03 11:25:00,0.71285,0.71325,0.71277,0.71277,527399996.0
2005-02-03 11:30:00,0.71292,0.71308,0.71239,0.71243,474799998.0
2005-02-03 11:35:00,0.71249,0.71276,0.71241,0.71253,586700001.0
2005-02-03 11:40:00,0.71244,0.71244,0.7119,0.71213,384599999.0
2005-02-03 11:45:00,0.71212,0.71234,0.71173,0.71225,420300001.0
2005-02-03 11:50:00,0.71239,0.71261,0.712,0.71245,468800000.0
2005-02-03 11:55:00,0.71247,0.71274,0.7123,0.7125,531600001.0
2005-02-03 12:00:00,0.71235,0.71272,0.71219,0.71225,495099998.0
2005-02-03 12:05:00,0.71239,0.71307,0.71232,0.71273,450000002.0
2005-02-03 12:10:00,0.71275,0.71327,0.71255,0.71297,554099996.0
2005-02-03 12:15:00,0.71308,0.71327,0.7128,0.71287,383000002.0
2005-02-03 12:20:00,0.71284,0.71325,0.71268,0.71301,511599997.0
2005-02-03 12:25:00,0.71288,0.71328,0.71281,0.7132,326500000.0
2005-02-03 12:30:00,0.71313,0.71326,0.71279,0.71313,427099997.0
2005-02-03 12:35:00,0.71319,0.71352,0.71274,0.71274,519499995.0
2005-02-03 12:40:00,0.71292,0.71323,0.71279,0.71318,410199998.0
2005-02-03 12:45:00,0.71299,0.71321,0.71263,0.71298,484600003.0
2005-02-03 12:50:00,0.71285,0.7131,0.71259,0.7128,537400002.0
2005-02-03 12:55:00,0.71301,0.71315,0.71288,0.713,342199998.0
2005-02-03 13:00:00,0.71294,0.7132,0.71256,0.71283,468899999.0
2005-02-03 13:05:00,0.71285,0.71296,0.71214,0.71278,430499997.0
2005-02-03 13:10:00,0.7127,0.71309,0.71264,0.7129,467199996.0
2005-02-03 13:15:00,0.713,0.71326,0.71277,0.7132,519300000.0
2005-02-03 13:20:00,0.71316,0.71361,0.71298,0.7134,513800002.0
2005-02-03 13:25:00,0.71329,0.71349,0.71314,0.71331,420100002.0
2005-02-03 13:30:00,0.71318,0.71355,0.71315,0.71347,435800001.0
2005-02-03 13:35:00,0.71348,0.71358,0.71317,0.71358,429899999.0
2005-02-03 13:40:00,0.71315,0.7135,0.71295,0.71315,466700000.0
2005-02-03 13:45:00,0.71323,0.71368,0.7131,0.71311,482299997.0
2005-02-03 13:50:00,0.71322,0.71339,0.71293,0.71335,482400002.0
2005-02-03 13:55:00,0.7134,0.71351,0.713,0.71327,436800001.0
2005-02-03 14:00:00,0.71325,0.71367,0.71308,0.71332,391699999.0
2005-02-03 14:05:00,0.71316,0.71351,0.71288,0.71317,555500002.0
2005-02-03 14:10:00,0.71285,0.71288,0.71246,0.71266,520599999.0
2005-02-03 14:15:00,0.71245,0.71285,0.71238,0.71273,540900002.0
2005-02-03 14:20:00,0.71262,0.71269,0.7124,0.71246,390000005.0
2005-02-03 14:25:00,0.71236,0.7127,0.71232,0.71244,450900002.0
2005-02-03 14:30:00,0.7128,0.7128,0.71236,0.71262,376700001.0
2005-02-03 14:35:00,0.71274,0.71274,0.71233,0.71247,523599996.0
2005-02-03 14:40:00,0.71235,0.71253,0.71218,0.71243,499400003.0
2005-02-03 14:45:00,0.71237,0.71256,0.7122,0.71231,578500000.0
2005-02-03 14:50:00,0.71244,0.71254,0.71194,0.71204,400200001.0
2005-02-03 14:55:00,0.71208,0.71208,0.71154,0.7117,504899997.0
2005-02-03 15:00:00,0.71167,0.71205,0.7114,0.71154,515299997.0
2005-02-03 15:05:00,0.71184,0.71219,0.71146,0.71212,541999997.0
2005-02-03 15:10:00,0.71206,0.71211,0.71178,0.71207,417500002.0
2005-02-03 15:15:00,0.71208,0.7123,0.71174,0.71205,415399998.0
2005-02-03 15:20:00,0.71209,0.71268,0.71201,0.71249,631599997.0
2005-02-03 15:25:00,0.71234,0.71265,0.71224,0.71236,527899999.0
2005-02-03 15:30:00,0.71247,0.71256,0.71168,0.71201,292500002.0
2005-02-03 15:35:00,0.71186,0.71227,0.71177,0.71187,549800001.0
2005-02-03 15:40:00,0.71172,0.71187,0.71091,0.71112,454499998.0
2005-02-03 15:45:00,0.71096,0.71096,0.70941,0.70951,478200002.0
2005-02-03 15:50:00,0.70956,0.71038,0.70956,0.7103,444999998.0
2005-02-03 15:55:00,0.71025,0.71035,0.70909,0.70944,654399996.0
2005-02-03 16:00:00,0.70913,0.71041,0.70913,0.71041,533299998.0
2005-02-03 16:05:00,0.71017,0.71066,0.70997,0.71059,468000002.0
2005-02-03 16:10:00,0.71044,0.71044,0.70974,0.70989,510399997.0
2005-02-03 16:15:00,0.70985,0.70996,0.70925,0.70968,552799999.0
2005-02-03 16:20:00,0.70978,0.70978,0.70898,0.70898,435199996.0
2005-02-03 16:25:00,0.70902,0.70985,0.70902,0.70956,452700002.0
2005-02-03 16:30:00,0.70952,0.70959,0.70902,0.70927,502200000.0
2005-02-03 16:35:00,0.70926,0.70977,0.70913,0.70921,415000002.0
2005-02-03 16:40:00,0.70941,0.7096,0.70924,0.70938,470999997.0
2005-02-03 16:45:00,0.70958,0.70963,0.7092,0.70945,606300009.0
2005-02-03 16:50:00,0.70889,0.70889,0.70787,0.70818,579200000.0
2005-02-03 16:55:00,0.70801,0.7082,0.70744,0.70778,542699997.0
2005-02-03 17:00:00,0.70763,0.70885,0.70763,0.7085,451200004.0
2005-02-03 17:05:00,0.70845,0.70933,0.70827,0.70933,470900000.0
2005-02-03 17:10:00,0.70892,0.7101,0.70888,0.70983,592700002.0
2005-02-03 17:15:00,0.70978,0.71003,0.70935,0.70966,605699997.0
2005-02-03 17:20:00,0.7094,0.70972,0.70907,0.70912,386200003.0
2005-02-03 17:25:00,0.70896,0.7096,0.70888,0.70942,369599999.0
2005-02-03 17:30:00,0.70948,0.70966,0.70901,0.70948,421199999.0
2005-02-03 17:35:00,0.70972,0.70972,0.70893,0.70942,483100000.0
2005-02-03 17:40:00,0.70942,0.70963,0.70906,0.70913,420299997.0
2005-02-03 17:45:00,0.70908,0.70922,0.70832,0.70853,495100005.0
2005-02-03 17:50:00,0.7084,0.70914,0.7084,0.70852,535100002.0
2005-02-03 17:55:00,0.70835,0.70887,0.70835,0.70851,573300002.0
2005-02-03 18:00:00,0.70866,0.70944,0.70852,0.70943,690799996.0
2005-02-03 18:05:00,0.70928,0.70969,0.70908,0.70935,977799986.0
2005-02-03 18:10:00,0.70947,0.70961,0.70906,0.70961,461200001.0
2005-02-03 18:15:00,0.70958,0.71023,0.70934,0.71018,1416599992.0
2005-02-03 18:20:00,0.71005,0.71019,0.70959,0.70987,955600002.0
2005-02-03 18:25:00,0.70972,0.71005,0.70939,0.70991,984399995.0
2005-02-03 18:30:00,0.70978,0.71,0.70939,0.70978,755399996.0
2005-02-03 18:35:00,0.70965,0.71053,0.70965,0.71003,968600000.0
2005-02-03 18:40:00,0.71052,0.71061,0.70936,0.70988,1539000004.0
2005-02-03 18:45:00,0.70991,0.70998,0.70958,0.70976,1117199993.0
2005-02-03 18:50:00,0.7098,0.71,0.70934,0.70972,494499995.0
2005-02-03 18:55:00,0.70961,0.70978,0.70925,0.70948,541400000.0
2005-02-03 19:00:00,0.70976,0.70976,0.70905,0.70917,691899995.0
2005-02-03 19:05:00,0.70926,0.70972,0.709,0.70945,808199994.0
2005-02-03 19:10:00,0.70929,0.70979,0.70924,0.70924,478899992.0
2005-02-03 19:15:00,0.70916,0.70935,0.70837,0.70849,490200004.0
2005-02-03 19:20:00,0.70858,0.70867,0.70798,0.70816,582500002.0
2005-02-03 19:25:00,0.70825,0.70862,0.7081,0.70856,568999998.0
2005-02-03 19:30:00,0.70856,0.70885,0.70837,0.70877,606000002.0
2005-02-03 19:35:00,0.70882,0.70886,0.70834,0.70843,648599996.0
2005-02-03 19:40:00,0.70861,0.70889,0.70857,0.70872,461700001.0
2005-02-03 19:45:00,0.70878,0.70921,0.70866,0.70887,511999997.0
2005-02-03 19:50:00,0.709,0.70915,0.7087,0.70887,540599998.0
2005-02-03 19:55:00,0.70904,0.70921,0.7087,0.7087,952100001.0
2005-02-03 20:00:00,0.7086,0.70893,0.70848,0.70869,710000002.0
2005-02-03 20:05:00,0.70854,0.70921,0.70841,0.70918,813599998.0
2005-02-03 20:10:00,0.70883,0.70912,0.70863,0.70887,525099997.0
2005-02-03 20:15:00,0.70892,0.70911,0.70855,0.70889,997199999.0
2005-02-03 20:20:00,0.70907,0.70944,0.70887,0.7092,375299999.0
2005-02-03 20:25:00,0.70907,0.70969,0.70896,0.70945,596800002.0
2005-02-03 20:30:00,0.70942,0.70957,0.70911,0.70957,851299997.0
2005-02-03 20:35:00,0.70962,0.70962,0.70899,0.70928,689099999.0
2005-02-03 20:40:00,0.7091,0.70952,0.70896,0.7092,731299999.0
2005-02-03 20:45:00,0.70929,0.70946,0.70898,0.70915,517700001.0
2005-02-03 20:50:00,0.70945,0.70972,0.70927,0.70968,721899996.0
2005-02-03 20:55:00,0.70938,0.70958,0.70888,0.70929,733600000.0
2005-02-03 21:00:00,0.70955,0.70955,0.70869,0.70872,604999999.0
2005-02-03 21:05:00,0.7092,0.7092,0.70857,0.70879,541700006.0
2005-02-03 21:10:00,0.70863,0.70888,0.70832,0.70875,421599997.0
2005-02-03 21:15:00,0.70865,0.70875,0.70808,0.70824,734599997.0
2005-02-03 21:20:00,0.70845,0.70887,0.70814,0.70865,596699996.0
2005-02-03 21:25:00,0.70868,0.70917,0.7086,0.70896,630599996.0
2005-02-03 21:30:00,0.709,0.70912,0.7087,0.70893,533100000.0
2005-02-03 21:35:00,0.70899,0.70916,0.70866,0.70892,718400000.0
2005-02-03 21:40:00,0.70894,0.70923,0.7086,0.7088,649700002.0
2005-02-03 21:45:00,0.70889,0.70915,0.70842,0.70842,465400002.0
2005-02-03 21:50:00,0.70888,0.70892,0.7085,0.70862,412199999.0
2005-02-03 21:55:00,0.70853,0.70896,0.70842,0.7088,480799995.0
2005-02-03 22:00:00,0.70885,0.70891,0.70851,0.70854,399000000.0
2005-02-03 22:05:00,0.70856,0.70894,0.70856,0.70879,581400001.0
2005-02-03 22:10:00,0.70891,0.70894,0.70822,0.70894,568599999.0
2005-02-03 22:15:00,0.70892,0.709,0.70828,0.70899,481600003.0
2005-02-03 22:20:00,0.70899,0.70949,0.70881,0.70929,540100000.0
2005-02-03 22:25:00,0.70919,0.70935,0.70831,0.7089,523900001.0
2005-02-03 22:30:00,0.70896,0.70982,0.70875,0.70937,459299999.0
2005-02-03 22:35:00,0.70909,0.70931,0.70871,0.70905,423399996.0
2005-02-03 22:40:00,0.70906,0.70945,0.70875,0.70904,601500000.0
2005-02-03 22:45:00,0.70906,0.70955,0.70879,0.70945,586299999.0
2005-02-03 22:50:00,0.70946,0.70967,0.70878,0.70936,620499998.0
2005-02-03 22:55:00,0.7095,0.71007,0.70892,0.70939,643900004.0
2005-02-03 23:00:00,0.70946,0.70985,0.7091,0.70955,438300000.0
2005-02-03 23:05:00,0.70955,0.70975,0.70929,0.70972,387000000.0
2005-02-03 23:10:00,0.70954,0.70979,0.70932,0.70947,370100000.0
2005-02-03 23:15:00,0.70967,0.7106,0.70919,0.71051,301600001.0
2005-02-03 23:20:00,0.71003,0.71073,0.70917,0.70917,376900000.0
2005-02-03 23:25:00,0.70903,0.71007,0.70903,0.71006,540900003.0
2005-02-03 23:30:00,0.70995,0.7101,0.70959,0.70983,452599998.0
2005-02-03 23:35:00,0.71005,0.7102,0.7096,0.70993,320699999.0
2005-02-03 23:40:00,0.7099,0.71021,0.70966,0.71013,309999999.0
2005-02-03 23:45:00,0.71006,0.7102,0.70976,0.7099,404800002.0
2005-02-03 23:50:00,0.70995,0.70997,0.7094,0.70972,503700000.0
2005-02-03 23:55:00,0.70959,0.70992,0.70945,0.7098,428699999.0
2005-02-04 00:00:00,0.70978,0.70985,0.70941,0.70964,483199998.0
2005-02-04 00:05:00,0.70955,0.70975,0.70934,0.70951,438699995.0
2005-02-04 00:10:00,0.70954,0.71002,0.70954,0.70989,307700000.0
2005-02-04 00:15:00,0.70985,0.71008,0.70963,0.70988,375500002.0
2005-02-04 00:20:00,0.7099,0.70995,0.70948,0.70962,440100000.0
2005-02-04 00:25:00,0.70984,0.71056,0.70961,0.71055,570499997.0
2005-02-04 00:30:00,0.71059,0.71066,0.71007,0.71039,400199998.0
2005-02-04 00:35:00,0.71058,0.71064,0.71003,0.7105,465700001.0
2005-02-04 00:40:00,0.71013,0.71049,0.70989,0.70989,411799999.0
2005-02-04 00:45:00,0.70991,0.71055,0.70984,0.71027,298699999.0
2005-02-04 00:50:00,0.70976,0.71031,0.70974,0.71003,446699998.0
2005-02-04 00:55:00,0.71017,0.71029,0.70969,0.70969,338799997.0
2005-02-04 01:00:00,0.71014,0.71035,0.70994,0.71004,304999997.0
2005-02-04 01:05:00,0.71003,0.71025,0.70978,0.71025,261999997.0
2005-02-04 01:10:00,0.71002,0.71025,0.70973,0.71017,380500001.0
2005-02-04 01:15:00,0.71011,0.71035,0.70975,0.7103,336599998.0
2005-02-04 01:20:00,0.71002,0.7104,0.70982,0.71038,367799997.0
2005-02-04 01:25:00,0.71001,0.71038,0.70969,0.70969,565600000.0
2005-02-04 01:30:00,0.7098,0.71011,0.70954,0.7099,392299998.0
2005-02-04 01:35:00,0.7101,0.71015,0.7098,0.71,537499995.0
2005-02-04 01:40:00,0.71014,0.71016,0.70975,0.71007,421900000.0
2005-02-04 01:45:00,0.71,0.71013,0.70963,0.70984,377700004.0
2005-02-04 01:50:00,0.70991,0.71008,0.70958,0.71008,391699999.0
2005-02-04 01:55:00,0.71005,0.71011,0.70962,0.70962,464300001.0
2005-02-04 02:00:00,0.70988,0.71001,0.70957,0.70979,494599998.0
2005-02-04 02:05:00,0.70995,0.71016,0.70975,0.70987,401499996.0
2005-02-04 02:10:00,0.70991,0.7102,0.70961,0.70961,439999996.0
2005-02-04 02:15:00,0.71003,0.71031,0.7094,0.70982,460400001.0
2005-02-04 02:20:00,0.70984,0.70993,0.70949,0.70985,459199997.0
2005-02-04 02:25:00,0.70988,0.70998,0.70952,0.70952,362299998.0
2005-02-04 02:30:00,0.7095,0.7095,0.70836,0.70875,562799997.0
2005-02-04 02:35:00,0.70883,0.70887,0.70827,0.70882,414800001.0
2005-02-04 02:40:00,0.70874,0.7089,0.70854,0.70876,482000001.0
2005-02-04 02:45:00,0.70892,0.70935,0.70861,0.70889,470500001.0
2005-02-04 02:50:00,0.70899,0.7091,0.70855,0.70901,393799998.0
2005-02-04 02:55:00,0.70905,0.7096,0.70879,0.70917,396300000.0
2005-02-04 03:00:00,0.70912,0.70925,0.70871,0.70891,391899999.0
2005-02-04 03:05:00,0.70891,0.70907,0.7087,0.70884,529699993.0
2005-02-04 03:10:00,0.70904,0.70911,0.70869,0.70907,428700003.0
2005-02-04 03:15:00,0.70909,0.70909,0.70872,0.70898,345299998.0
2005-02-04 03:20:00,0.70905,0.70907,0.70848,0.70858,580200002.0
2005-02-04 03:25:00,0.70875,0.70918,0.70853,0.70877,495000001.0
2005-02-04 03:30:00,0.70874,0.70892,0.70856,0.70886,386100002.0
2005-02-04 03:35:00,0.70896,0.70896,0.7083,0.7083,519400004.0
2005-02-04 03:40:00,0.70835,0.70875,0.70834,0.70847,439600002.0
2005-02-04 03:45:00,0.70854,0.70854,0.7081,0.70842,429999998.0
2005-02-04 03:50:00,0.70807,0.70846,0.7078,0.70846,344600000.0
2005-02-04 03:55:00,0.70855,0.7086,0.70811,0.70841,414000001.0
2005-02-04 04:00:00,0.70854,0.70854,0.70815,0.70815,411900000.0
2005-02-04 04:05:00,0.70801,0.70867,0.70801,0.70837,514799998.0
2005-02-04 04:10:00,0.70842,0.70862,0.70819,0.70846,331800000.0
2005-02-04 04:15:00,0.7086,0.7086,0.70794,0.7084,498099998.0
2005-02-04 04:20:00,0.70843,0.70877,0.70825,0.70857,481299999.0
2005-02-04 04:25:00,0.70875,0.70882,0.70826,0.70878,423799997.0
2005-02-04 04:30:00,0.70873,0.7088,0.70832,0.70873,495900001.0
2005-02-04 04:35:00,0.70875,0.70883,0.70824,0.70832,368599999.0
2005-02-04 04:40:00,0.70885,0.70885,0.70837,0.70866,445800001.0
2005-02-04 04:45:00,0.70866,0.70904,0.70847,0.70887,439599996.0
2005-02-04 04:50:00,0.7089,0.70927,0.70864,0.70885,454500001.0
2005-02-04 04:55:00,0.70883,0.70931,0.70876,0.709,464699997.0
2005-02-04 05:00:00,0.70922,0.70962,0.70874,0.70926,431300003.0
2005-02-04 05:05:00,0.70952,0.70952,0.70885,0.70951,414799998.0
2005-02-04 05:10:00,0.70938,0.70951,0.70877,0.70925,436600000.0
2005-02-04 05:15:00,0.70897,0.7093,0.70867,0.70887,492700000.0
2005-02-04 05:20:00,0.70903,0.70925,0.70876,0.70923,345699998.0
2005-02-04 05:25:00,0.70883,0.70926,0.70883,0.70925,387699997.0
2005-02-04 05:30:00,0.70913,0.70925,0.70883,0.70894,324500000.0
2005-02-04 05:35:00,0.70931,0.70931,0.70885,0.7093,398300000.0
2005-02-04 05:40:00,0.70927,0.70928,0.70888,0.70905,381399997.0
2005-02-04 05:45:00,0.70901,0.70937,0.70894,0.70935,445000001.0
2005-02-04 05:50:00,0.70898,0.70929,0.70876,0.70893,413899999.0
2005-02-04 05:55:00,0.70896,0.70929,0.70873,0.70877,391900000.0
2005-02-04 06:00:00,0.70876,0.70918,0.7086,0.7089,437800005.0
2005-02-04 06:05:00,0.709,0.70931,0.70884,0.70931,511400006.0
2005-02-04 06:10:00,0.70922,0.70952,0.70907,0.70948,329099998.0
2005-02-04 06:15:00,0.70943,0.70959,0.70902,0.70941,416999997.0
2005-02-04 06:20:00,0.70925,0.70961,0.70914,0.70937,369700001.0
2005-02-04 06:25:00,0.70957,0.70976,0.70927,0.70968,391900001.0
2005-02-04 06:30:00,0.70962,0.7097,0.70915,0.70937,433099999.0
2005-02-04 06:35:00,0.70944,0.70967,0.70918,0.70951,536300000.0
2005-02-04 06:40:00,0.70933,0.70969,0.70917,0.7095,347000000.0
2005-02-04 06:45:00,0.70967,0.70981,0.70937,0.70976,440199997.0
2005-02-04 06:50:00,0.70974,0.71,0.70951,0.70988,358799999.0
2005-02-04 06:55:00,0.70955,0.71006,0.70955,0.70987,436899999.0
2005-02-04 07:00:00,0.70997,0.71008,0.70949,0.70988,441499999.0
2005-02-04 07:05:00,0.70984,0.71025,0.70958,0.71018,423399999.0
2005-02-04 07:10:00,0.71023,0.71047,0.70997,0.71013,382999998.0
2005-02-04 07:15:00,0.71023,0.71047,0.71012,0.71012,429499998.0
2005-02-04 07:20:00,0.71056,0.71058,0.71001,0.71015,449600002.0
2005-02-04 07:25:00,0.71038,0.71064,0.71,0.71024,441499998.0
2005-02-04 07:30:00,0.71001,0.71074,0.70998,0.71038,438200001.0
2005-02-04 07:35:00,0.71029,0.7106,0.7099,0.7099,491699997.0
2005-02-04 07:40:00,0.71004,0.71048,0.7097,0.71025,463199997.0
2005-02-04 07:45:00,0.71017,0.71047,0.71005,0.71036,551699999.0
2005-02-04 07:50:00,0.71006,0.7105,0.70987,0.71047,369899996.0
2005-02-04 07:55:00,0.71046,0.71069,0.7101,0.71049,383999995.0
2005-02-04 08:00:00,0.71022,0.7108,0.71001,0.71016,493200004.0
2005-02-04 08:05:00,0.71039,0.71055,0.71011,0.71019,547700002.0
2005-02-04 08:10:00,0.71038,0.71072,0.71005,0.71038,343100000.0
2005-02-04 08:15:00,0.71029,0.71068,0.71026,0.71035,442500000.0
2005-02-04 08:20:00,0.71051,0.71056,0.71003,0.71025,650299997.0
2005-02-04 08:25:00,0.71018,0.71048,0.71013,0.7104,459899999.0
2005-02-04 08:30:00,0.71045,0.71067,0.71025,0.71064,415700001.0
2005-02-04 08:35:00,0.71055,0.711,0.71034,0.71075,342899999.0
2005-02-04 08:40:00,0.71106,0.71168,0.71106,0.71137,393300000.0
2005-02-04 08:45:00,0.71155,0.71177,0.71132,0.71142,400499999.0
2005-02-04 08:50:00,0.71147,0.7117,0.71106,0.71134,473500002.0
2005-02-04 08:55:00,0.71125,0.71147,0.71064,0.71141,426400000.0
2005-02-04 09:00:00,0.71133,0.71155,0.71076,0.71096,431099996.0
2005-02-04 09:05:00,0.7109,0.71136,0.71069,0.7111,536800004.0
2005-02-04 09:10:00,0.71079,0.71107,0.71056,0.71076,422700001.0
2005-02-04 09:15:00,0.71079,0.71102,0.71042,0.71044,500500002.0
2005-02-04 09:20:00,0.71035,0.71062,0.71019,0.71045,377400001.0
2005-02-04 09:25:00,0.71058,0.71064,0.71034,0.71055,418700000.0
2005-02-04 09:30:00,0.71044,0.71062,0.71014,0.71054,544399998.0
2005-02-04 09:35:00,0.71039,0.71071,0.71026,0.71056,586400003.0
2005-02-04 09:40:00,0.71061,0.71086,0.71034,0.71059,551500001.0
2005-02-04 09:45:00,0.71058,0.7108,0.71039,0.71042,369500000.0
2005-02-04 09:50:00,0.71052,0.71096,0.71042,0.71058,357000001.0
2005-02-04 09:55:00,0.71064,0.7108,0.71035,0.71056,290099998.0
2005-02-04 10:00:00,0.7105,0.71087,0.71034,0.7105,388500000.0
2005-02-04 10:05:00,0.71057,0.71082,0.71011,0.71065,504399999.0
2005-02-04 10:10:00,0.7104,0.71091,0.71033,0.71068,420500004.0
2005-02-04 10:15:00,0.71093,0.71155,0.71085,0.71155,399300000.0
2005-02-04 10:20:00,0.71146,0.71149,0.71111,0.71126,468599998.0
2005-02-04 10:25:00,0.71126,0.71134,0.71073,0.71076,550700000.0
2005-02-04 10:30:00,0.71083,0.71109,0.71067,0.71109,297099999.0
2005-02-04 10:35:00,0.711,0.71124,0.71081,0.71097,223900000.0
2005-02-04 10:40:00,0.7112,0.71131,0.71093,0.7111,368099999.0
2005-02-04 10:45:00,0.71135,0.71139,0.71098,0.71114,422900000.0
2005-02-04 10:50:00,0.71129,0.71148,0.71103,0.71144,406599999.0
2005-02-04 10:55:00,0.71146,0.71146,0.71094,0.71123,417999996.0
2005-02-04 11:00:00,0.71116,0.71148,0.71092,0.71092,575000000.0
2005-02-04 11:05:00,0.71115,0.71137,0.711,0.71113,311500003.0
2005-02-04 11:10:00,0.71096,0.71141,0.71092,0.71106,534599996.0
2005-02-04 11:15:00,0.71136,0.71149,0.71093,0.71131,598500001.0
2005-02-04 11:20:00,0.71124,0.71134,0.71101,0.71116,456899998.0
2005-02-04 11:25:00,0.71122,0.71134,0.71091,0.71094,422400002.0
2005-02-04 11:30:00,0.71099,0.71145,0.71097,0.71136,429899998.0
2005-02-04 11:35:00,0.711,0.71137,0.71099,0.71129,457300000.0
2005-02-04 11:40:00,0.71123,0.71144,0.71091,0.7111,405299997.0
2005-02-04 11:45:00,0.71124,0.71137,0.71099,0.71127,471300002.0
2005-02-04 11:50:00,0.71112,0.71144,0.71097,0.71125,488400003.0
2005-02-04 11:55:00,0.71137,0.71148,0.71116,0.71129,337399998.0
2005-02-04 12:00:00,0.71118,0.71139,0.71099,0.71115,415099997.0
2005-02-04 12:05:00,0.71124,0.71145,0.71106,0.71127,454899999.0
2005-02-04 12:10:00,0.71109,0.71154,0.71108,0.71126,421000000.0
2005-02-04 12:15:00,0.71123,0.71164,0.71123,0.71132,431000001.0
2005-02-04 12:20:00,0.71133,0.7117,0.71097,0.7113,383700002.0
2005-02-04 12:25:00,0.71128,0.71145,0.71091,0.71113,512199996.0
2005-02-04 12:30:00,0.71106,0.71143,0.71094,0.7112,542599996.0
2005-02-04 12:35:00,0.71119,0.7116,0.71106,0.7116,414800000.0
2005-02-04 12:40:00,0.7115,0.71168,0.71099,0.7112,413000002.0
2005-02-04 12:45:00,0.71135,0.71219,0.71105,0.71219,517999999.0
2005-02-04 12:50:00,0.71215,0.71234,0.71151,0.71199,462500001.0
2005-02-04 12:55:00,0.71202,0.71282,0.71195,0.71247,528999996.0
2005-02-04 13:00:00,0.71228,0.71291,0.71228,0.71253,519999998.0
2005-02-04 13:05:00,0.71229,0.71292,0.71217,0.7122,488599999.0
2005-02-04 13:10:00,0.71243,0.71326,0.71237,0.71303,458200002.0
2005-02-04 13:15:00,0.7132,0.71339,0.71281,0.71293,373299997.0
2005-02-04 13:20:00,0.71282,0.71313,0.7126,0.71283,700499996.0
2005-02-04 13:25:00,0.71289,0.71315,0.71229,0.71232,395699999.0
2005-02-04 13:30:00,0.71208,0.71238,0.7117,0.71188,498899993.0
2005-02-04 13:35:00,0.71208,0.71216,0.71163,0.71181,484099998.0
2005-02-04 13:40:00,0.71183,0.71209,0.71158,0.71172,513600003.0
2005-02-04 13:45:00,0.71202,0.71202,0.71163,0.71182,467600002.0
2005-02-04 13:50:00,0.71156,0.71192,0.71136,0.71153,514499997.0
2005-02-04 13:55:00,0.7115,0.71186,0.71134,0.7118,533700003.0
2005-02-04 14:00:00,0.7117,0.71235,0.71143,0.71235,438699996.0
2005-02-04 14:05:00,0.71232,0.71241,0.71184,0.71217,459800002.0
2005-02-04 14:10:00,0.71233,0.71241,0.71171,0.71203,580000000.0
2005-02-04 14:15:00,0.71198,0.71225,0.71191,0.71222,542999998.0
2005-02-04 14:20:00,0.71215,0.71237,0.71201,0.71221,360899999.0
2005-02-04 14:25:00,0.71229,0.71237,0.71205,0.71224,498000001.0
2005-02-04 14:30:00,0.71233,0.71235,0.71185,0.71217,487699998.0
2005-02-04 14:35:00,0.71215,0.71235,0.71194,0.71233,481600002.0
2005-02-04 14:40:00,0.71215,0.71234,0.71205,0.71232,415199998.0
2005-02-04 14:45:00,0.71215,0.7124,0.71202,0.71234,590900000.0
2005-02-04 14:50:00,0.71221,0.71247,0.71174,0.7119,322199997.0
2005-02-04 14:55:00,0.71185,0.71216,0.7118,0.7118,466200004.0
2005-02-04 15:00:00,0.71202,0.71212,0.71174,0.71199,440399998.0
2005-02-04 15:05:00,0.71175,0.71205,0.71164,0.71176,575999998.0
2005-02-04 15:10:00,0.71199,0.71209,0.71107,0.71114,528699997.0
2005-02-04 15:15:00,0.71132,0.71141,0.7107,0.71094,531799997.0
2005-02-04 15:20:00,0.71078,0.71146,0.71074,0.71131,553399997.0
2005-02-04 15:25:00,0.71151,0.71219,0.71136,0.71202,453000005.0
2005-02-04 15:30:00,0.71295,0.71473,0.71236,0.71473,654700000.0
2005-02-04 15:35:00,0.71479,0.71479,0.7138,0.71464,517300000.0
2005-02-04 15:40:00,0.71465,0.71465,0.71269,0.7131,547299996.0
2005-02-04 15:45:00,0.71284,0.71332,0.7112,0.7112,564399997.0
2005-02-04 15:50:00,0.71134,0.71176,0.7099,0.7112,540999997.0
2005-02-04 15:55:00,0.71155,0.71225,0.71126,0.71152,456500001.0
2005-02-04 16:00:00,0.71139,0.71184,0.71089,0.71094,546100002.0
2005-02-04 16:05:00,0.71123,0.71168,0.7112,0.71128,447199999.0
2005-02-04 16:10:00,0.71123,0.71162,0.71058,0.71103,480499996.0
2005-02-04 16:15:00,0.71076,0.71196,0.71068,0.71196,680199998.0
2005-02-04 16:20:00,0.71204,0.71227,0.7114,0.71147,494199997.0
2005-02-04 16:25:00,0.71154,0.71183,0.7114,0.71171,478499996.0
2005-02-04 16:30:00,0.71174,0.71225,0.71151,0.71173,638799995.0
2005-02-04 16:35:00,0.71191,0.71212,0.71171,0.71185,450300000.0
2005-02-04 16:40:00,0.71198,0.7126,0.71171,0.71228,475899998.0
2005-02-04 16:45:00,0.71239,0.71254,0.7121,0.71214,581399995.0
2005-02-04 16:50:00,0.71211,0.71274,0.71205,0.71252,658199998.0
2005-02-04 16:55:00,0.71246,0.71286,0.71201,0.71257,521999999.0
2005-02-04 17:00:00,0.71278,0.71291,0.71206,0.71249,570599998.0
2005-02-04 17:05:00,0.71246,0.71289,0.71222,0.71276,437999999.0
2005-02-04 17:10:00,0.71269,0.71307,0.7123,0.71295,567300001.0
2005-02-04 17:15:00,0.71307,0.71307,0.71261,0.71274,343799995.0
2005-02-04 17:20:00,0.71276,0.71337,0.71253,0.71306,362800002.0
2005-02-04 17:25:00,0.71304,0.71339,0.71245,0.71255,410800003.0
2005-02-04 17:30:00,0.71233,0.71275,0.7123,0.71242,374399996.0
2005-02-04 17:35:00,0.71255,0.71281,0.71222,0.71281,441900001.0
2005-02-04 17:40:00,0.71268,0.71291,0.71183,0.71227,416099998.0
2005-02-04 17:45:00,0.71259,0.71271,0.71218,0.71255,434100002.0
2005-02-04 17:50:00,0.7124,0.71258,0.71218,0.71258,576000005.0
2005-02-04 17:55:00,0.71233,0.71255,0.71211,0.71227,487700002.0
2005-02-04 18:00:00,0.71214,0.71214,0.71143,0.71202,707299995.0
2005-02-04 18:05:00,0.71208,0.71223,0.71127,0.71156,963400004.0
2005-02-04 18:10:00,0.71171,0.71181,0.71106,0.71133,407800000.0
2005-02-04 18:15:00,0.71119,0.71139,0.71075,0.71082,1222599999.0
2005-02-04 18:20:00,0.71081,0.71137,0.71054,0.7112,934299998.0
2005-02-04 18:25:00,0.71099,0.71147,0.71085,0.71147,856100000.0
2005-02-04 18:30:00,0.71128,0.71133,0.7109,0.71093,849300001.0
2005-02-04 18:35:00,0.71117,0.71163,0.7108,0.71151,857999999.0
2005-02-04 18:40:00,0.71127,0.71172,0.71125,0.71134,1462299999.0
2005-02-04 18:45:00,0.71164,0.71186,0.71116,0.71116,1097299998.0
2005-02-04 18:50:00,0.71129,0.7117,0.71129,0.71142,558300001.0
2005-02-04 18:55:00,0.7115,0.71203,0.71131,0.71194,635900000.0
2005-02-04 19:00:00,0.71184,0.71207,0.7111,0.7111,630699996.0
2005-02-04 19:05:00,0.71108,0.71143,0.71099,0.71123,806100000.0
2005-02-04 19:10:00,0.71107,0.71157,0.7108,0.71157,455400001.0
2005-02-04 19:15:00,0.71175,0.71207,0.71138,0.712,407800005.0
2005-02-04 19:20:00,0.71209,0.71226,0.71172,0.712,611000000.0
2005-02-04 19:25:00,0.71195,0.71205,0.71157,0.71176,596500000.0
2005-02-04 19:30:00,0.71173,0.71212,0.71161,0.7119,419900001.0
2005-02-04 19:35:00,0.71183,0.71191,0.71145,0.7117,798399998.0
2005-02-04 19:40:00,0.71183,0.71183,0.71095,0.71104,541300001.0
2005-02-04 19:45:00,0.71124,0.71148,0.7106,0.7106,515399998.0
2005-02-04 19:50:00,0.71097,0.71138,0.71084,0.71127,687100003.0
2005-02-04 19:55:00,0.7109,0.71122,0.71057,0.71107,793800003.0
2005-02-04 20:00:00,0.71098,0.71098,0.71025,0.71075,631400000.0
2005-02-04 20:05:00,0.71085,0.71101,0.71055,0.71079,830799994.0
2005-02-04 20:10:00,0.71063,0.7111,0.71022,0.71032,506100000.0
2005-02-04 20:15:00,0.71055,0.71074,0.70982,0.70997,995500001.0
2005-02-04 20:20:00,0.70995,0.7101,0.70869,0.70915,676899997.0
2005-02-04 20:25:00,0.7093,0.7102,0.70892,0.70993,527899999.0
2005-02-04 20:30:00,0.70959,0.71003,0.70898,0.70919,889999995.0
2005-02-04 20:35:00,0.70908,0.70981,0.709,0.70927,753500004.0
2005-02-04 20:40:00,0.70917,0.70939,0.70886,0.70922,571400001.0
2005-02-04 20:45:00,0.70937,0.70961,0.709,0.70918,348899998.0
2005-02-04 20:50:00,0.70921,0.70962,0.70896,0.70922,774699999.0
2005-02-04 20:55:00,0.70903,0.71043,0.70903,0.70981,871800003.0
2005-02-04 21:00:00,0.71005,0.71033,0.7098,0.70988,613599999.0
2005-02-04 21:05:00,0.71001,0.71029,0.70983,0.70983,573699999.0
2005-02-04 21:10:00,0.70962,0.71046,0.70962,0.71043,449900002.0
2005-02-04 21:15:00,0.71055,0.7107,0.71002,0.71028,831499998.0
2005-02-04 21:20:00,0.71053,0.71053,0.7098,0.70997,671600004.0
2005-02-04 21:25:00,0.70993,0.71022,0.70946,0.70999,540800003.0
2005-02-04 21:30:00,0.71007,0.71011,0.70908,0.70913,504900003.0
2005-02-04 21:35:00,0.70939,0.70943,0.70907,0.70935,735000005.0
2005-02-04 21:40:00,0.7096,0.70975,0.70907,0.70947,555599999.0
2005-02-04 21:45:00,0.70958,0.70972,0.70915,0.7093,423499998.0
2005-02-04 21:50:00,0.7094,0.70961,0.70907,0.70911,467399999.0
2005-02-04 21:55:00,0.70931,0.70998,0.70931,0.70996,461499995.0
2005-02-04 22:00:00,0.70984,0.70984,0.70922,0.7093,500100000.0
2005-02-04 22:05:00,0.70928,0.70959,0.7092,0.70958,524900002.0
2005-02-04 22:10:00,0.70959,0.71025,0.70927,0.70977,585199999.0
2005-02-04 22:15:00,0.70998,0.71022,0.7098,0.70987,474899998.0
2005-02-04 22:20:00,0.70994,0.71041,0.70994,0.71041,412500002.0
2005-02-04 22:25:00,0.70989,0.71056,0.70989,0.71022,518399997.0
2005-02-04 22:30:00,0.71037,0.71037,0.70992,0.71037,380299999.0
2005-02-04 22:35:00,0.71047,0.71047,0.70945,0.71004,579199999.0
2005-02-04 22:40:00,0.70996,0.7101,0.70959,0.70974,573900004.0
2005-02-04 22:45:00,0.70993,0.71027,0.70975,0.70983,563500003.0
2005-02-04 22:50:00,0.70996,0.71023,0.70931,0.70931,639700004.0
2005-02-04 22:55:00,0.70959,0.71013,0.70941,0.70941,645199999.0
2005-02-04 23:00:00,0.70944,0.7101,0.70943,0.71003,458299995.0
2005-02-04 23:05:00,0.71011,0.71092,0.71008,0.71026,409600001.0
2005-02-04 23:10:00,0.71014,0.71052,0.70974,0.70983,448800001.0
2005-02-04 23:15:00,0.70998,0.71017,0.70976,0.71017,281599999.0
2005-02-04 23:20:00,0.70987,0.71016,0.70946,0.71009,368299996.0
2005-02-04 23:25:00,0.71013,0.71025,0.70979,0.7102,321899999.0
2005-02-04 23:30:00,0.70999,0.71056,0.70989,0.71008,442800004.0
2005-02-04 23:35:00,0.71031,0.71069,0.70998,0.71037,415799998.0
2005-02-04 23:40:00,0.71027,0.71042,0.70996,0.71032,287999999.0
2005-02-04 23:45:00,0.71045,0.71045,0.70974,0.71012,401800000.0
2005-02-04 23:50:00,0.71006,0.7103,0.70988,0.71017,382799996.0
2005-02-04 23:55:00,0.71025,0.71025,0.70956,0.70991,431599997.0
2005-02-07 00:00:00,0.7083,0.7086,0.708,0.7083,210400000.0
2005-02-07 00:05:00,0.7086,0.7086,0.7082,0.7084,263000000.0
2005-02-07 00:10:00,0.7083,0.7086,0.7083,0.7083,263000000.0
2005-02-07 00:15:00,0.7085,0.7085,0.7082,0.7085,263000000.0
2005-02-07 00:20:00,0.7083,0.7088,0.7082,0.7087,263000000.0
2005-02-07 00:25:00,0.7086,0.7086,0.7083,0.7083,157800000.0
2005-02-07 00:30:00,0.7082,0.7084,0.7078,0.7079,157800000.0
2005-02-07 00:35:00,0.7079,0.7081,0.7073,0.7075,263000000.0
2005-02-07 00:40:00,0.7076,0.7076,0.7073,0.7075,210400000.0
2005-02-07 00:45:00,0.7074,0.7075,0.7073,0.7073,263000000.0
2005-02-07 00:50:00,0.7074,0.7075,0.7073,0.7074,157800000.0
2005-02-07 00:55:00,0.7073,0.7079,0.7073,0.7075,263000000.0
2005-02-07 01:00:00,0.7073,0.7075,0.7068,0.7072,263000000.0
2005-02-07 01:05:00,0.7071,0.7074,0.707,0.7073,210400000.0
2005-02-07 01:10:00,0.7073,0.7076,0.707,0.7075,157800000.0
2005-02-07 01:15:00,0.7074,0.7081,0.7073,0.7076,263000000.0
2005-02-07 01:20:00,0.7078,0.7078,0.7071,0.7071,210400000.0
2005-02-07 01:25:00,0.7072,0.7075,0.7071,0.7074,263000000.0
2005-02-07 01:30:00,0.7075,0.7088,0.7074,0.7084,263000000.0
2005-02-07 01:35:00,0.7085,0.7086,0.7073,0.7073,263000000.0
2005-02-07 01:40:00,0.7076,0.708,0.7072,0.7078,263000000.0
2005-02-07 01:45:00,0.7077,0.7083,0.7075,0.7082,263000000.0
2005-02-07 01:50:00,0.7082,0.7084,0.7076,0.7079,263000000.0
2005-02-07 01:55:00,0.7079,0.7082,0.707,0.7075,263000000.0
2005-02-07 02:00:00,0.70649,0.70703,0.70645,0.70671,330300000.0
2005-02-07 02:05:00,0.7074,0.7074,0.70655,0.70655,473199998.0
2005-02-07 02:10:00,0.70648,0.708,0.70648,0.70684,429199999.0
2005-02-07 02:15:00,0.70687,0.70754,0.70687,0.70699,440299999.0
2005-02-07 02:20:00,0.70717,0.7088,0.70645,0.70657,463599997.0
2005-02-07 02:25:00,0.70689,0.70736,0.70661,0.70733,616900002.0
2005-02-07 02:30:00,0.70762,0.70834,0.70728,0.7078,635199990.0
2005-02-07 02:35:00,0.70782,0.70796,0.70694,0.70708,578599999.0
2005-02-07 02:40:00,0.7069,0.70728,0.7068,0.70712,540699998.0
2005-02-07 02:45:00,0.70728,0.70774,0.70707,0.70734,306999998.0
2005-02-07 02:50:00,0.70762,0.70774,0.7072,0.70742,534099995.0
2005-02-07 02:55:00,0.7075,0.70757,0.70683,0.7069,411499996.0
2005-02-07 03:00:00,0.70677,0.70695,0.70651,0.70689,441299996.0
2005-02-07 03:05:00,0.70664,0.70783,0.70664,0.70752,482499998.0
2005-02-07 03:10:00,0.70745,0.70805,0.70717,0.70805,357599997.0
2005-02-07 03:15:00,0.70771,0.70803,0.70735,0.70735,460100002.0
2005-02-07 03:20:00,0.70803,0.70826,0.70776,0.70826,486900000.0
2005-02-07 03:25:00,0.70813,0.7084,0.70781,0.70811,495300002.0
2005-02-07 03:30:00,0.70794,0.70822,0.70784,0.708,502400002.0
2005-02-07 03:35:00,0.70795,0.70819,0.70732,0.70739,527899996.0
2005-02-07 03:40:00,0.70745,0.70783,0.70725,0.70765,482799999.0
2005-02-07 03:45:00,0.70753,0.70782,0.70723,0.7073,418499999.0
2005-02-07 03:50:00,0.70728,0.70771,0.70728,0.70753,455600001.0
2005-02-07 03:55:00,0.70743,0.7076,0.70696,0.70716,614600003.0
2005-02-07 04:00:00,0.70715,0.7078,0.70709,0.70757,519100001.0
2005-02-07 04:05:00,0.70747,0.70761,0.70698,0.70702,613099994.0
2005-02-07 04:10:00,0.70682,0.70736,0.70681,0.70725,512900000.0
2005-02-07 04:15:00,0.70723,0.70751,0.70697,0.70743,483899999.0
2005-02-07 04:20:00,0.70742,0.70766,0.70699,0.7071,444100001.0
2005-02-07 04:25:00,0.70724,0.7077,0.70724,0.70725,549499997.0
2005-02-07 04:30:00,0.70723,0.70772,0.70709,0.70743,434499998.0
2005-02-07 04:35:00,0.70733,0.70778,0.70724,0.70732,371700003.0
2005-02-07 04:40:00,0.70737,0.70753,0.70716,0.70723,320499999.0
2005-02-07 04:45:00,0.70713,0.70763,0.707,0.7073,454299996.0
2005-02-07 04:50:00,0.70731,0.7076,0.70728,0.70757,263500000.0
2005-02-07 04:55:00,0.70752,0.70766,0.70705,0.70732,551600002.0
2005-02-07 05:00:00,0.70732,0.7075,0.70707,0.70726,533399998.0
2005-02-07 05:05:00,0.70722,0.70736,0.70701,0.7073,314599999.0
2005-02-07 05:10:00,0.70723,0.70742,0.70707,0.70722,475100001.0
2005-02-07 05:15:00,0.70718,0.70743,0.70707,0.70729,431399998.0
2005-02-07 05:20:00,0.70734,0.7074,0.70657,0.70674,471099998.0
2005-02-07 05:25:00,0.70673,0.707,0.70651,0.70678,394200000.0
2005-02-07 05:30:00,0.70669,0.70685,0.70652,0.70652,325200000.0
2005-02-07 05:35:00,0.70642,0.70707,0.70642,0.70697,480199999.0
2005-02-07 05:40:00,0.70693,0.70719,0.70659,0.70687,371799999.0
2005-02-07 05:45:00,0.70686,0.70701,0.70654,0.7069,407899996.0
2005-02-07 05:50:00,0.70664,0.70707,0.70654,0.7069,388099998.0
2005-02-07 05:55:00,0.70689,0.70724,0.70666,0.70705,441300000.0
2005-02-07 06:00:00,0.70693,0.7071,0.70672,0.70679,412000002.0
2005-02-07 06:05:00,0.70683,0.70747,0.70672,0.70745,483000000.0
2005-02-07 06:10:00,0.70746,0.70774,0.7073,0.70745,473700000.0
2005-02-07 06:15:00,0.7075,0.70784,0.7075,0.70761,413399999.0
2005-02-07 06:20:00,0.70751,0.70767,0.70713,0.70713,435500001.0
2005-02-07 06:25:00,0.70708,0.7073,0.7067,0.7068,439900001.0
2005-02-07 06:30:00,0.70706,0.70739,0.7062,0.70731,444499999.0
2005-02-07 06:35:00,0.70717,0.70728,0.70679,0.70719,401699999.0
2005-02-07 06:40:00,0.70711,0.70728,0.70691,0.70721,428199997.0
2005-02-07 06:45:00,0.70724,0.70734,0.7071,0.7071,399399998.0
2005-02-07 06:50:00,0.70716,0.70725,0.70678,0.707,461899997.0
2005-02-07 06:55:00,0.7068,0.70725,0.70678,0.70711,456100001.0
2005-02-07 07:00:00,0.70695,0.7074,0.70692,0.70722,362600001.0
2005-02-07 07:05:00,0.7072,0.70727,0.70702,0.70715,333599998.0
2005-02-07 07:10:00,0.70715,0.70735,0.70682,0.70718,370200002.0
2005-02-07 07:15:00,0.70701,0.70713,0.70662,0.70685,457200000.0
2005-02-07 07:20:00,0.7068,0.7069,0.70636,0.7065,495000000.0
2005-02-07 07:25:00,0.70651,0.70666,0.70608,0.70625,435299997.0
2005-02-07 07:30:00,0.70614,0.70621,0.70528,0.70564,420900000.0
2005-02-07 07:35:00,0.70546,0.70561,0.70483,0.70492,533400000.0
2005-02-07 07:40:00,0.70479,0.70514,0.70474,0.70483,372999995.0
2005-02-07 07:45:00,0.70469,0.70483,0.70436,0.70483,437200001.0
2005-02-07 07:50:00,0.70482,0.70588,0.70475,0.7057,452500001.0
2005-02-07 07:55:00,0.70578,0.70592,0.70554,0.70585,539600002.0
2005-02-07 08:00:00,0.7076,0.7078,0.7055,0.70572,349600001.0
2005-02-07 08:05:00,0.70569,0.70585,0.70536,0.70565,581599995.0
2005-02-07 08:10:00,0.7057,0.70588,0.70547,0.70557,531000000.0
2005-02-07 08:15:00,0.70577,0.70605,0.70552,0.70571,473100002.0
2005-02-07 08:20:00,0.70579,0.70607,0.70557,0.70607,463200002.0
2005-02-07 08:25:00,0.70602,0.70605,0.70569,0.70598,332099997.0
2005-02-07 08:30:00,0.70588,0.70647,0.70565,0.70636,539499995.0
2005-02-07 08:35:00,0.70639,0.70691,0.70606,0.70649,438300000.0
2005-02-07 08:40:00,0.70644,0.70688,0.70609,0.70659,453499999.0
2005-02-07 08:45:00,0.70664,0.70694,0.70645,0.70662,411999998.0
2005-02-07 08:50:00,0.70672,0.70702,0.70664,0.70695,423800002.0
2005-02-07 08:55:00,0.70701,0.70738,0.70684,0.70727,499900000.0
2005-02-07 09:00:00,0.70731,0.70797,0.707,0.70766,505800001.0
2005-02-07 09:05:00,0.70765,0.70817,0.70666,0.70666,392800001.0
2005-02-07 09:10:00,0.70662,0.70705,0.7066,0.70673,442000004.0
2005-02-07 09:15:00,0.70673,0.70691,0.70624,0.70638,401100001.0
2005-02-07 09:20:00,0.70651,0.7072,0.70613,0.7072,532700000.0
2005-02-07 09:25:00,0.7073,0.70734,0.7065,0.70651,509800001.0
2005-02-07 09:30:00,0.70632,0.70659,0.70622,0.70652,453599998.0
2005-02-07 09:35:00,0.70642,0.70707,0.70626,0.70687,421000000.0
2005-02-07 09:40:00,0.7067,0.70709,0.70658,0.70688,474299997.0
2005-02-07 09:45:00,0.70692,0.70761,0.70688,0.70708,406899999.0
2005-02-07 09:50:00,0.70714,0.70742,0.70699,0.70734,370600001.0
2005-02-07 09:55:00,0.70734,0.70798,0.7071,0.70795,438599998.0
2005-02-07 10:00:00,0.70786,0.70795,0.70731,0.70738,447799998.0
2005-02-07 10:05:00,0.70738,0.70773,0.70687,0.70745,497399999.0
2005-02-07 10:10:00,0.70739,0.70767,0.7071,0.70732,393499997.0
2005-02-07 10:15:00,0.70744,0.70773,0.70723,0.70766,381899998.0
2005-02-07 10:20:00,0.7075,0.70778,0.70733,0.70754,459399999.0
2005-02-07 10:25:00,0.7076,0.7076,0.70715,0.70744,470100002.0
2005-02-07 10:30:00,0.70747,0.70764,0.70729,0.70742,455499998.0
2005-02-07 10:35:00,0.70727,0.70735,0.70666,0.70678,520200007.0
2005-02-07 10:40:00,0.70679,0.70722,0.70672,0.70706,509099997.0
2005-02-07 10:45:00,0.70702,0.70702,0.70606,0.70632,591999998.0
2005-02-07 10:50:00,0.70605,0.70629,0.70559,0.70582,426500003.0
2005-02-07 10:55:00,0.70569,0.7065,0.70569,0.70611,455599999.0
2005-02-07 11:00:00,0.70582,0.70657,0.70577,0.70633,592199999.0
2005-02-07 11:05:00,0.70636,0.7064,0.70585,0.70634,507200000.0
2005-02-07 11:10:00,0.70642,0.7065,0.70613,0.70642,556000000.0
2005-02-07 11:15:00,0.7064,0.70651,0.7062,0.70637,542199998.0
2005-02-07 11:20:00,0.70632,0.70632,0.70557,0.70575,562699998.0
2005-02-07 11:25:00,0.70562,0.70583,0.70544,0.70579,461800001.0
2005-02-07 11:30:00,0.70578,0.70607,0.70565,0.70586,534200000.0
2005-02-07 11:35:00,0.70584,0.70605,0.70528,0.70568,420600001.0
2005-02-07 11:40:00,0.70556,0.7061,0.70544,0.70592,362399997.0
2005-02-07 11:45:00,0.70556,0.70588,0.70531,0.70577,462600003.0
2005-02-07 11:50:00,0.70549,0.70598,0.70541,0.70596,350199997.0
2005-02-07 11:55:00,0.70585,0.706,0.70557,0.70585,588499999.0
2005-02-07 12:00:00,0.70598,0.70635,0.70563,0.70618,435199997.0
2005-02-07 12:05:00,0.70618,0.70652,0.706,0.70641,472700001.0
2005-02-07 12:10:00,0.70636,0.70661,0.70604,0.70604,416600001.0
2005-02-07 12:15:00,0.70644,0.70658,0.7061,0.70613,534199998.0
2005-02-07 12:20:00,0.70623,0.70653,0.70604,0.70622,464700002.0
2005-02-07 12:25:00,0.70635,0.70635,0.70567,0.70603,447199997.0
2005-02-07 12:30:00,0.70584,0.70604,0.70524,0.7056,587500001.0
2005-02-07 12:35:00,0.7056,0.70589,0.7054,0.70589,443199999.0
2005-02-07 12:40:00,0.70572,0.70613,0.70559,0.70592,452400001.0
2005-02-07 12:45:00,0.70601,0.7063,0.70565,0.70618,428299997.0
2005-02-07 12:50:00,0.70603,0.70643,0.70575,0.70631,438299996.0
2005-02-07 12:55:00,0.70604,0.70639,0.70598,0.7062,304899998.0
2005-02-07 13:00:00,0.7063,0.7063,0.70548,0.7059,491199995.0
2005-02-07 13:05:00,0.70563,0.70574,0.70523,0.70566,442600000.0
2005-02-07 13:10:00,0.70548,0.70593,0.70548,0.70593,462700001.0
2005-02-07 13:15:00,0.70597,0.70599,0.70558,0.7059,502300001.0
2005-02-07 13:20:00,0.70584,0.70637,0.70577,0.70619,501600000.0
2005-02-07 13:25:00,0.70603,0.70631,0.70567,0.70567,429699999.0
2005-02-07 13:30:00,0.70583,0.70655,0.70579,0.70655,386699999.0
2005-02-07 13:35:00,0.7068,0.7068,0.70641,0.70645,454399997.0
2005-02-07 13:40:00,0.70644,0.70682,0.70627,0.70636,512599998.0
2005-02-07 13:45:00,0.70664,0.70723,0.70664,0.70688,373200000.0
2005-02-07 13:50:00,0.70726,0.70726,0.70679,0.70717,505499998.0
2005-02-07 13:55:00,0.70732,0.70779,0.70715,0.70742,510600001.0
2005-02-07 14:00:00,0.70741,0.70772,0.70717,0.70761,511900004.0
2005-02-07 14:05:00,0.70767,0.70799,0.70741,0.70779,613800006.0
2005-02-07 14:10:00,0.70769,0.70789,0.7075,0.70763,484099997.0
2005-02-07 14:15:00,0.70744,0.70783,0.70744,0.70759,534499996.0
2005-02-07 14:20:00,0.70764,0.70806,0.70746,0.70778,422400001.0
2005-02-07 14:25:00,0.70762,0.70778,0.70734,0.7076,549600001.0
2005-02-07 14:30:00,0.70748,0.70788,0.7073,0.70787,451299999.0
2005-02-07 14:35:00,0.70788,0.70813,0.70763,0.70785,483499997.0
2005-02-07 14:40:00,0.70792,0.70818,0.70766,0.70813,502500002.0
2005-02-07 14:45:00,0.70802,0.70812,0.70767,0.70793,453899999.0
2005-02-07 14:50:00,0.70783,0.708,0.70764,0.7078,426399998.0
2005-02-07 14:55:00,0.70786,0.70824,0.70768,0.70782,595700007.0
2005-02-07 15:00:00,0.70765,0.70824,0.70759,0.70814,432800002.0
2005-02-07 15:05:00,0.70814,0.70826,0.7079,0.70806,548000001.0
2005-02-07 15:10:00,0.70802,0.70819,0.70767,0.70781,443300002.0
2005-02-07 15:15:00,0.70779,0.70784,0.70704,0.70733,382999998.0
2005-02-07 15:20:00,0.7073,0.7073,0.70609,0.70625,526200003.0
2005-02-07 15:25:00,0.70601,0.70636,0.70535,0.70553,463800002.0
2005-02-07 15:30:00,0.70581,0.70634,0.70581,0.70613,622500001.0
2005-02-07 15:35:00,0.70634,0.70689,0.70609,0.70681,449900000.0
2005-02-07 15:40:00,0.70666,0.70685,0.70618,0.70647,523700004.0
2005-02-07 15:45:00,0.70664,0.70664,0.70587,0.70607,434400000.0
2005-02-07 15:50:00,0.70627,0.70649,0.70547,0.70547,549200001.0
2005-02-07 15:55:00,0.70546,0.70579,0.70503,0.70503,533800000.0
2005-02-07 16:00:00,0.70487,0.70518,0.70467,0.70514,409900000.0
2005-02-07 16:05:00,0.70494,0.70501,0.70334,0.70453,526399999.0
2005-02-07 16:10:00,0.70425,0.70436,0.70394,0.70423,392999999.0
2005-02-07 16:15:00,0.7042,0.70466,0.70418,0.7046,521399997.0
2005-02-07 16:20:00,0.70451,0.70474,0.70416,0.70453,487700004.0
2005-02-07 16:25:00,0.70441,0.70453,0.70373,0.70443,476600000.0
2005-02-07 16:30:00,0.70449,0.70471,0.70432,0.7045,593299998.0
2005-02-07 16:35:00,0.70445,0.70474,0.70429,0.70458,383800000.0
2005-02-07 16:40:00,0.70474,0.70492,0.70441,0.70492,379100001.0
2005-02-07 16:45:00,0.70502,0.70508,0.70452,0.70473,512400000.0
2005-02-07 16:50:00,0.70476,0.70488,0.70442,0.70465,636199995.0
2005-02-07 16:55:00,0.70463,0.70471,0.70417,0.70431,501900003.0
2005-02-07 17:00:00,0.70459,0.70556,0.70429,0.70535,438500002.0
2005-02-07 17:05:00,0.70553,0.70621,0.70535,0.7059,520600005.0
2005-02-07 17:10:00,0.70555,0.70575,0.7049,0.70558,464800001.0
2005-02-07 17:15:00,0.70543,0.70567,0.70521,0.70545,394200000.0
2005-02-07 17:20:00,0.70561,0.706,0.70543,0.70577,409399998.0
2005-02-07 17:25:00,0.70583,0.70593,0.70533,0.70561,427099997.0
2005-02-07 17:30:00,0.70583,0.70602,0.7055,0.70562,508500003.0
2005-02-07 17:35:00,0.70565,0.70608,0.70547,0.70602,387999998.0
2005-02-07 17:40:00,0.70588,0.70613,0.70579,0.70592,388699998.0
2005-02-07 17:45:00,0.70601,0.70618,0.70575,0.70575,318100000.0
2005-02-07 17:50:00,0.70588,0.70619,0.70572,0.706,456199999.0
2005-02-07 17:55:00,0.70596,0.70619,0.70572,0.70607,629500005.0
2005-02-07 18:00:00,0.70603,0.70615,0.70554,0.70554,721899997.0
2005-02-07 18:05:00,0.70559,0.70559,0.70472,0.70512,1055700000.0
2005-02-07 18:10:00,0.70516,0.70535,0.70479,0.70502,510799995.0
2005-02-07 18:15:00,0.70482,0.70519,0.70471,0.70497,1322400000.0
2005-02-07 18:20:00,0.70496,0.70509,0.70424,0.70446,899999993.0
2005-02-07 18:25:00,0.70441,0.70456,0.70414,0.70437,954099997.0
2005-02-07 18:30:00,0.70438,0.70438,0.70332,0.70332,839099999.0
2005-02-07 18:35:00,0.7035,0.70354,0.703,0.70311,942499999.0
2005-02-07 18:40:00,0.70305,0.70395,0.70277,0.70395,1359199994.0
2005-02-07 18:45:00,0.70395,0.70437,0.70336,0.7039,1100700000.0
2005-02-07 18:50:00,0.70401,0.70425,0.70354,0.7037,546100002.0
2005-02-07 18:55:00,0.7038,0.70384,0.70348,0.70368,612900001.0
2005-02-07 19:00:00,0.70341,0.70367,0.70243,0.70243,691900006.0
2005-02-07 19:05:00,0.70244,0.70263,0.70223,0.70223,811199996.0
2005-02-07 19:10:00,0.70226,0.70245,0.70099,0.70117,472500001.0
2005-02-07 19:15:00,0.70152,0.7019,0.70091,0.70175,401700002.0
2005-02-07 19:20:00,0.70168,0.70176,0.70086,0.70095,592900008.0
2005-02-07 19:25:00,0.7012,0.70123,0.70018,0.70073,596999997.0
2005-02-07 19:30:00,0.70055,0.70079,0.70027,0.70072,484400003.0
2005-02-07 19:35:00,0.70077,0.7011,0.7004,0.70107,797499998.0
2005-02-07 19:40:00,0.70064,0.70103,0.70052,0.70103,533799996.0
2005-02-07 19:45:00,0.70107,0.70111,0.70061,0.70062,400100000.0
2005-02-07 19:50:00,0.70087,0.70119,0.70054,0.70083,848000001.0
2005-02-07 19:55:00,0.70079,0.7012,0.70041,0.70041,861399993.0
2005-02-07 20:00:00,0.70094,0.70112,0.70055,0.70097,767899994.0
2005-02-07 20:05:00,0.70134,0.70134,0.70038,0.701,896499997.0
2005-02-07 20:10:00,0.70109,0.7018,0.70093,0.7018,482100003.0
2005-02-07 20:15:00,0.70169,0.70181,0.70136,0.70145,1024000001.0
2005-02-07 20:20:00,0.70138,0.70159,0.70102,0.70135,564999996.0
2005-02-07 20:25:00,0.70139,0.70158,0.70095,0.701,570399998.0
2005-02-07 20:30:00,0.70124,0.70146,0.70071,0.70136,856300004.0
2005-02-07 20:35:00,0.70122,0.7013,0.70022,0.70128,711500004.0
2005-02-07 20:40:00,0.70095,0.70122,0.70064,0.701,600600002.0
2005-02-07 20:45:00,0.70094,0.70154,0.7007,0.70119,423799998.0
2005-02-07 20:50:00,0.70105,0.70153,0.70066,0.70153,786500000.0
2005-02-07 20:55:00,0.7013,0.70143,0.70077,0.7011,719800002.0
2005-02-07 21:00:00,0.70106,0.70187,0.70106,0.70127,628799998.0
2005-02-07 21:05:00,0.7015,0.70194,0.70099,0.7015,568599998.0
2005-02-07 21:10:00,0.70156,0.70184,0.70127,0.7015,451300001.0
2005-02-07 21:15:00,0.70173,0.70173,0.70134,0.7015,817099996.0
2005-02-07 21:20:00,0.7014,0.7017,0.70115,0.70147,718799997.0
2005-02-07 21:25:00,0.70146,0.7017,0.70108,0.70115,467099996.0
2005-02-07 21:30:00,0.7013,0.70169,0.70127,0.70161,547400005.0
2005-02-07 21:35:00,0.70166,0.70182,0.70117,0.70137,689699998.0
2005-02-07 21:40:00,0.70144,0.70148,0.70089,0.70089,497300000.0
2005-02-07 21:45:00,0.70102,0.70142,0.70089,0.70115,438000001.0
2005-02-07 21:50:00,0.70099,0.70153,0.70086,0.70086,407300000.0
2005-02-07 21:55:00,0.70106,0.70125,0.70083,0.70106,461499996.0
2005-02-07 22:00:00,0.70079,0.70092,0.70055,0.70066,426799999.0
2005-02-07 22:05:00,0.70059,0.70091,0.70042,0.70077,567999999.0
2005-02-07 22:10:00,0.70081,0.70096,0.70045,0.70051,418899999.0
2005-02-07 22:15:00,0.70062,0.70089,0.7004,0.70079,496699999.0
2005-02-07 22:20:00,0.70074,0.70074,0.70038,0.70056,477300002.0
2005-02-07 22:25:00,0.70044,0.70082,0.70033,0.7004,526500001.0
2005-02-07 22:30:00,0.70074,0.70086,0.70036,0.70067,567999998.0
2005-02-07 22:35:00,0.70092,0.70096,0.70055,0.70096,389100000.0
2005-02-07 22:40:00,0.70074,0.70085,0.70041,0.70042,725899995.0
2005-02-07 22:45:00,0.70058,0.70082,0.70015,0.7006,579700002.0
2005-02-07 22:50:00,0.70064,0.70079,0.69989,0.69989,715700004.0
2005-02-07 22:55:00,0.70016,0.70019,0.69929,0.6995,603400005.0
2005-02-07 23:00:00,0.69962,0.70001,0.69941,0.69987,505700000.0
2005-02-07 23:05:00,0.69994,0.70001,0.69956,0.69985,610300002.0
2005-02-07 23:10:00,0.69989,0.7001,0.69959,0.7,334099999.0
2005-02-07 23:15:00,0.70001,0.70011,0.69961,0.69998,307100001.0
2005-02-07 23:20:00,0.69996,0.70005,0.69952,0.6998,425600000.0
2005-02-07 23:25:00,0.69973,0.70008,0.69968,0.69986,426600005.0
2005-02-07 23:30:00,0.7001,0.70071,0.7001,0.7006,382999997.0
2005-02-07 23:35:00,0.7005,0.7007,0.69991,0.70038,526700002.0
2005-02-07 23:40:00,0.70018,0.70053,0.69992,0.70023,353800002.0
2005-02-07 23:45:00,0.70021,0.70057,0.69974,0.69996,382299998.0
2005-02-07 23:50:00,0.69964,0.70026,0.69964,0.69983,400899996.0
2005-02-07 23:55:00,0.70027,0.70027,0.69956,0.69957,405100003.0
2005-02-08 00:00:00,0.69962,0.69977,0.69935,0.69955,395000000.0
2005-02-08 00:05:00,0.69999,0.70008,0.69978,0.70008,415300002.0
2005-02-08 00:10:00,0.70003,0.70017,0.6996,0.69992,364400001.0
2005-02-08 00:15:00,0.69994,0.70003,0.69956,0.70003,296500000.0
2005-02-08 00:20:00,0.70002,0.70021,0.69959,0.69992,376399998.0
2005-02-08 00:25:00,0.69995,0.70021,0.69984,0.69998,488599999.0
2005-02-08 00:30:00,0.7004,0.7004,0.69952,0.69995,402699997.0
2005-02-08 00:35:00,0.7001,0.7002,0.69951,0.70007,532500000.0
2005-02-08 00:40:00,0.69975,0.7001,0.6996,0.69999,428699999.0
2005-02-08 00:45:00,0.69996,0.70013,0.69959,0.7,462399995.0
2005-02-08 00:50:00,0.70002,0.70029,0.69977,0.70012,413599999.0
2005-02-08 00:55:00,0.70006,0.70065,0.69985,0.70046,351899999.0
2005-02-08 01:00:00,0.70062,0.70096,0.70029,0.70067,350900000.0
2005-02-08 01:05:00,0.70065,0.70105,0.70041,0.70105,422599997.0
2005-02-08 01:10:00,0.70115,0.70144,0.70087,0.70099,529300003.0
2005-02-08 01:15:00,0.70122,0.70142,0.70079,0.70081,548300002.0
2005-02-08 01:20:00,0.7006,0.70114,0.70053,0.70109,451600001.0
2005-02-08 01:25:00,0.70103,0.70103,0.70053,0.70057,422399998.0
2005-02-08 01:30:00,0.70052,0.70072,0.69999,0.7003,649100001.0
2005-02-08 01:35:00,0.69988,0.70061,0.69988,0.70015,401399996.0
2005-02-08 01:40:00,0.70073,0.70073,0.70032,0.70044,303299999.0
2005-02-08 01:45:00,0.70052,0.70075,0.70029,0.70064,421599999.0
2005-02-08 01:50:00,0.70069,0.70075,0.70042,0.70075,361000000.0
2005-02-08 01:55:00,0.70074,0.70081,0.70036,0.70071,424400002.0
2005-02-08 02:00:00,0.7006,0.701,0.70049,0.70067,439399998.0
2005-02-08 02:05:00,0.70089,0.70099,0.70043,0.70081,452500002.0
2005-02-08 02:10:00,0.7008,0.70087,0.70046,0.70048,339799999.0
2005-02-08 02:15:00,0.70046,0.70099,0.70046,0.70064,455200001.0
2005-02-08 02:20:00,0.70082,0.70111,0.70038,0.70038,498499998.0
2005-02-08 02:25:00,0.70048,0.7008,0.70018,0.70027,486699999.0
2005-02-08 02:30:00,0.70013,0.70064,0.70013,0.7005,435900001.0
2005-02-08 02:35:00,0.70033,0.70072,0.70033,0.70065,457299998.0
2005-02-08 02:40:00,0.70079,0.70081,0.70016,0.70034,408000001.0
2005-02-08 02:45:00,0.70024,0.70045,0.69997,0.70044,399800000.0
2005-02-08 02:50:00,0.70044,0.70044,0.69959,0.69983,509499995.0
2005-02-08 02:55:00,0.69985,0.69985,0.699,0.69965,353799996.0
2005-02-08 03:00:00,0.69965,0.70004,0.6994,0.70001,490099998.0
2005-02-08 03:05:00,0.69999,0.70022,0.69962,0.70012,643999992.0
2005-02-08 03:10:00,0.69999,0.70006,0.69943,0.69976,391500000.0
2005-02-08 03:15:00,0.69979,0.70014,0.69963,0.69986,452499999.0
2005-02-08 03:20:00,0.69982,0.70009,0.6996,0.69982,463499999.0
2005-02-08 03:25:00,0.69996,0.70003,0.69914,0.69914,424100000.0
2005-02-08 03:30:00,0.69943,0.69953,0.69903,0.69909,359099998.0
2005-02-08 03:35:00,0.69935,0.69974,0.69923,0.69965,645400002.0
2005-02-08 03:40:00,0.69968,0.70002,0.69942,0.69965,570400000.0
2005-02-08 03:45:00,0.69956,0.69987,0.69915,0.69978,526900000.0
2005-02-08 03:50:00,0.69975,0.69982,0.69883,0.69918,398300000.0
2005-02-08 03:55:00,0.69915,0.69941,0.69891,0.69934,630399994.0
2005-02-08 04:00:00,0.6991,0.69968,0.69902,0.69949,472199999.0
2005-02-08 04:05:00,0.69973,0.6998,0.69938,0.69953,527900000.0
2005-02-08 04:10:00,0.69935,0.69962,0.69897,0.69904,423000000.0
2005-02-08 04:15:00,0.69904,0.69936,0.69885,0.69918,549899999.0
2005-02-08 04:20:00,0.69938,0.70003,0.69932,0.69997,450799998.0
2005-02-08 04:25:00,0.70001,0.70001,0.69893,0.69909,353800003.0
2005-02-08 04:30:00,0.6992,0.6998,0.69915,0.69972,489000002.0
2005-02-08 04:35:00,0.69956,0.69976,0.69934,0.69949,398799996.0
2005-02-08 04:40:00,0.69943,0.69982,0.69929,0.6996,499200005.0
2005-02-08 04:45:00,0.69944,0.69993,0.69938,0.69955,466499999.0
2005-02-08 04:50:00,0.6995,0.69962,0.69917,0.69934,303000001.0
2005-02-08 04:55:00,0.69951,0.70002,0.69932,0.69971,524699994.0
2005-02-08 05:00:00,0.69994,0.7,0.69951,0.69965,403399997.0
2005-02-08 05:05:00,0.69975,0.70007,0.69958,0.69987,399800000.0
2005-02-08 05:10:00,0.70005,0.70009,0.69966,0.69977,375700001.0
2005-02-08 05:15:00,0.69983,0.6999,0.69946,0.69955,443799995.0
2005-02-08 05:20:00,0.69958,0.69969,0.69924,0.69954,695200001.0
2005-02-08 05:25:00,0.69958,0.69976,0.69931,0.69954,489499998.0
2005-02-08 05:30:00,0.6998,0.69989,0.69935,0.69988,308899998.0
2005-02-08 05:35:00,0.6999,0.70023,0.69959,0.7002,479800002.0
2005-02-08 05:40:00,0.70037,0.70072,0.70019,0.70072,401700001.0
2005-02-08 05:45:00,0.70041,0.70063,0.70024,0.70046,506800001.0
2005-02-08 05:50:00,0.70071,0.70072,0.7003,0.70059,320600000.0
2005-02-08 05:55:00,0.70044,0.70172,0.70029,0.70093,532600002.0
2005-02-08 06:00:00,0.70057,0.70102,0.70038,0.70086,499500001.0
2005-02-08 06:05:00,0.70096,0.70106,0.70057,0.70076,519600001.0
2005-02-08 06:10:00,0.7009,0.70114,0.70041,0.70077,414500001.0
2005-02-08 06:15:00,0.70071,0.70072,0.70024,0.70044,553600001.0
2005-02-08 06:20:00,0.70056,0.70063,0.69995,0.70015,420700000.0
2005-02-08 06:25:00,0.70003,0.70031,0.6999,0.70013,557600003.0
2005-02-08 06:30:00,0.70011,0.70042,0.69989,0.70008,538499997.0
2005-02-08 06:35:00,0.70024,0.70038,0.69994,0.70019,470099998.0
2005-02-08 06:40:00,0.70031,0.70053,0.70013,0.7002,566399996.0
2005-02-08 06:45:00,0.70041,0.70047,0.69994,0.7002,411200003.0
2005-02-08 06:50:00,0.70038,0.70046,0.69989,0.70017,489200001.0
2005-02-08 06:55:00,0.70015,0.70046,0.70007,0.70022,413400001.0
2005-02-08 07:00:00,0.70028,0.70065,0.70026,0.70056,334299998.0
2005-02-08 07:05:00,0.70068,0.70074,0.7002,0.7004,404199999.0
2005-02-08 07:10:00,0.70047,0.70062,0.69998,0.70054,502200001.0
2005-02-08 07:15:00,0.70051,0.70075,0.70015,0.70045,353600001.0
2005-02-08 07:20:00,0.70037,0.70061,0.70018,0.70033,377000000.0
2005-02-08 07:25:00,0.70066,0.70066,0.70011,0.70059,506799998.0
2005-02-08 07:30:00,0.70036,0.70073,0.70016,0.70042,519800001.0
2005-02-08 07:35:00,0.70057,0.70068,0.70026,0.7004,470100004.0
2005-02-08 07:40:00,0.70034,0.70065,0.7002,0.70035,431600002.0
2005-02-08 07:45:00,0.7004,0.70063,0.69998,0.70048,585000003.0
2005-02-08 07:50:00,0.70033,0.70065,0.70009,0.7006,510699996.0
2005-02-08 07:55:00,0.70056,0.70125,0.70044,0.70062,453399998.0
2005-02-08 08:00:00,0.70059,0.701,0.70044,0.70088,384700002.0
2005-02-08 08:05:00,0.70095,0.70096,0.70049,0.70071,559100005.0
2005-02-08 08:10:00,0.70079,0.70102,0.70052,0.70098,491900003.0
2005-02-08 08:15:00,0.70073,0.7011,0.70073,0.7009,396100000.0
2005-02-08 08:20:00,0.70096,0.70111,0.70074,0.70111,406400001.0
2005-02-08 08:25:00,0.70093,0.70093,0.70047,0.70077,294100001.0
2005-02-08 08:30:00,0.70082,0.70086,0.70053,0.70082,376499998.0
2005-02-08 08:35:00,0.70072,0.70089,0.70065,0.70078,336300001.0
2005-02-08 08:40:00,0.70082,0.70098,0.7005,0.70091,439499996.0
2005-02-08 08:45:00,0.7007,0.70107,0.70045,0.70065,447599995.0
2005-02-08 08:50:00,0.70082,0.70093,0.70036,0.7008,316399997.0
2005-02-08 08:55:00,0.70049,0.70072,0.70015,0.70066,440299999.0
2005-02-08 09:00:00,0.70043,0.70097,0.70043,0.70065,421300001.0
2005-02-08 09:05:00,0.70069,0.70111,0.70016,0.70016,545600000.0
2005-02-08 09:10:00,0.70035,0.70079,0.70013,0.70067,465599998.0
2005-02-08 09:15:00,0.70085,0.70095,0.70032,0.70058,433599998.0
2005-02-08 09:20:00,0.70049,0.70088,0.70041,0.7008,483999998.0
2005-02-08 09:25:00,0.70067,0.70073,0.70013,0.70013,496900001.0
2005-02-08 09:30:00,0.70009,0.70035,0.69973,0.69999,582000000.0
2005-02-08 09:35:00,0.7,0.70067,0.69988,0.7003,555699997.0
2005-02-08 09:40:00,0.70033,0.70039,0.69942,0.69948,463199998.0
2005-02-08 09:45:00,0.69933,0.70034,0.69908,0.69996,438599999.0
2005-02-08 09:50:00,0.70017,0.70017,0.69947,0.69986,495200000.0
2005-02-08 09:55:00,0.69994,0.69998,0.69939,0.69986,446499998.0
2005-02-08 10:00:00,0.69977,0.69999,0.69919,0.69968,589299999.0
2005-02-08 10:05:00,0.69969,0.70037,0.69943,0.70037,432400000.0
2005-02-08 10:10:00,0.70017,0.70056,0.69981,0.70054,545700000.0
2005-02-08 10:15:00,0.70033,0.70055,0.69991,0.70012,475399998.0
2005-02-08 10:20:00,0.70043,0.70045,0.69982,0.70022,484899995.0
2005-02-08 10:25:00,0.70035,0.70092,0.70014,0.70075,491799999.0
2005-02-08 10:30:00,0.70063,0.701,0.70039,0.70069,495799996.0
2005-02-08 10:35:00,0.70073,0.70126,0.70054,0.70086,448500000.0
2005-02-08 10:40:00,0.7013,0.70147,0.70086,0.70139,428900001.0
2005-02-08 10:45:00,0.7015,0.70152,0.70108,0.70129,529599998.0
2005-02-08 10:50:00,0.70136,0.70136,0.70094,0.70121,437099998.0
2005-02-08 10:55:00,0.70076,0.70126,0.70045,0.70083,504199999.0
2005-02-08 11:00:00,0.7009,0.7014,0.70064,0.70121,687999997.0
2005-02-08 11:05:00,0.70129,0.70142,0.70071,0.70117,442799997.0
2005-02-08 11:10:00,0.70103,0.70116,0.70084,0.701,451200001.0
2005-02-08 11:15:00,0.70117,0.7012,0.70061,0.70082,614399999.0
2005-02-08 11:20:00,0.70077,0.70107,0.7004,0.7004,533499997.0
2005-02-08 11:25:00,0.70043,0.70065,0.70005,0.70022,517299998.0
2005-02-08 11:30:00,0.70017,0.70026,0.69976,0.69999,385100001.0
2005-02-08 11:35:00,0.70017,0.70062,0.69989,0.70023,574700004.0
2005-02-08 11:40:00,0.70028,0.70057,0.70018,0.70045,368300001.0
2005-02-08 11:45:00,0.70027,0.7005,0.70008,0.7005,440399998.0
2005-02-08 11:50:00,0.70022,0.70061,0.70005,0.70057,512400001.0
2005-02-08 11:55:00,0.70071,0.70077,0.69989,0.70012,402799998.0
2005-02-08 12:00:00,0.69992,0.70012,0.69896,0.69938,409100000.0
2005-02-08 12:05:00,0.69925,0.69964,0.69901,0.69927,563500000.0
2005-02-08 12:10:00,0.69918,0.69922,0.69837,0.69839,491599998.0
2005-02-08 12:15:00,0.6982,0.69859,0.69801,0.69829,467700001.0
2005-02-08 12:20:00,0.69848,0.69852,0.69801,0.69828,492299996.0
2005-02-08 12:25:00,0.69836,0.69836,0.69763,0.6979,495400003.0
2005-02-08 12:30:00,0.69792,0.69822,0.69764,0.69801,540499998.0
2005-02-08 12:35:00,0.69823,0.6983,0.69772,0.69808,424500004.0
2005-02-08 12:40:00,0.69806,0.69826,0.69763,0.69772,588200002.0
2005-02-08 12:45:00,0.69817,0.69818,0.69773,0.69793,457699999.0
2005-02-08 12:50:00,0.69781,0.69804,0.69757,0.69767,532500002.0
2005-02-08 12:55:00,0.69772,0.69778,0.69569,0.69602,499700000.0
2005-02-08 13:00:00,0.69617,0.69628,0.69564,0.69627,575999997.0
2005-02-08 13:05:00,0.69584,0.69645,0.69571,0.69612,494500002.0
2005-02-08 13:10:00,0.69623,0.69631,0.69593,0.69623,510600000.0
2005-02-08 13:15:00,0.69614,0.69656,0.69606,0.69631,488799997.0
2005-02-08 13:20:00,0.69643,0.69653,0.69601,0.69645,565000000.0
2005-02-08 13:25:00,0.69631,0.69662,0.69605,0.6961,500700003.0
2005-02-08 13:30:00,0.69618,0.69688,0.69607,0.6968,532900005.0
2005-02-08 13:35:00,0.69683,0.69683,0.69606,0.69606,491200001.0
2005-02-08 13:40:00,0.69586,0.69609,0.69515,0.69556,594100002.0
2005-02-08 13:45:00,0.6956,0.69595,0.69547,0.69549,449399997.0
2005-02-08 13:50:00,0.69577,0.69602,0.69556,0.69578,418999997.0
2005-02-08 13:55:00,0.69584,0.69616,0.69559,0.69606,388999998.0
2005-02-08 14:00:00,0.6959,0.69689,0.69585,0.69689,438199997.0
2005-02-08 14:05:00,0.69685,0.697,0.69648,0.69677,486800004.0
2005-02-08 14:10:00,0.69695,0.69724,0.6966,0.69706,350999999.0
2005-02-08 14:15:00,0.69716,0.69753,0.697,0.69743,493899999.0
2005-02-08 14:20:00,0.69737,0.69757,0.69714,0.69748,589999999.0
2005-02-08 14:25:00,0.69729,0.69732,0.69676,0.69715,476599997.0
2005-02-08 14:30:00,0.69717,0.69721,0.69674,0.69677,425000004.0
2005-02-08 14:35:00,0.69667,0.69717,0.69667,0.6968,610900001.0
2005-02-08 14:40:00,0.69682,0.69731,0.69682,0.69699,338899998.0
2005-02-08 14:45:00,0.69683,0.6978,0.69683,0.69777,536100000.0
2005-02-08 14:50:00,0.69771,0.6978,0.6974,0.69773,408099996.0
2005-02-08 14:55:00,0.69758,0.69804,0.69758,0.69783,422000001.0
2005-02-08 15:00:00,0.69788,0.69836,0.69786,0.69817,435100002.0
2005-02-08 15:05:00,0.69805,0.69833,0.69769,0.698,584199999.0
2005-02-08 15:10:00,0.69808,0.69863,0.69801,0.69827,438300000.0
2005-02-08 15:15:00,0.69829,0.69835,0.69785,0.69795,475599999.0
2005-02-08 15:20:00,0.6981,0.6981,0.69728,0.69728,478200002.0
2005-02-08 15:25:00,0.69736,0.69767,0.69721,0.69753,517199993.0
2005-02-08 15:30:00,0.6977,0.69777,0.69728,0.69774,559800000.0
2005-02-08 15:35:00,0.69782,0.69807,0.69755,0.69807,401700000.0
2005-02-08 15:40:00,0.69815,0.6984,0.69792,0.69821,371499995.0
2005-02-08 15:45:00,0.69826,0.69875,0.69815,0.69846,542400005.0
2005-02-08 15:50:00,0.69854,0.69892,0.69838,0.69872,562199997.0
2005-02-08 15:55:00,0.69875,0.69911,0.69845,0.69883,576800000.0
2005-02-08 16:00:00,0.69851,0.699,0.69849,0.69887,482800000.0
2005-02-08 16:05:00,0.6988,0.69894,0.69837,0.69837,489100007.0
2005-02-08 16:10:00,0.69826,0.69864,0.69805,0.69843,437399997.0
2005-02-08 16:15:00,0.69864,0.69895,0.6981,0.69817,519500003.0
2005-02-08 16:20:00,0.69845,0.69852,0.69805,0.69849,402099999.0
2005-02-08 16:25:00,0.69843,0.69848,0.69808,0.69845,446800002.0
2005-02-08 16:30:00,0.69834,0.69879,0.69807,0.69844,541599995.0
2005-02-08 16:35:00,0.69838,0.69912,0.69825,0.69908,478599997.0
2005-02-08 16:40:00,0.69912,0.69935,0.69881,0.69881,376699996.0
2005-02-08 16:45:00,0.69893,0.69931,0.69835,0.69835,392900000.0
2005-02-08 16:50:00,0.69828,0.69858,0.69784,0.6981,517700002.0
2005-02-08 16:55:00,0.69805,0.69818,0.69778,0.69801,534800001.0
2005-02-08 17:00:00,0.69824,0.69854,0.6978,0.69811,506399990.0
2005-02-08 17:05:00,0.69826,0.69836,0.69799,0.69832,379500001.0
2005-02-08 17:10:00,0.69825,0.69921,0.69819,0.69879,464199998.0
2005-02-08 17:15:00,0.69878,0.69878,0.69828,0.69853,489799997.0
2005-02-08 17:20:00,0.69852,0.69875,0.69833,0.69834,513199994.0
2005-02-08 17:25:00,0.69819,0.69842,0.69794,0.69818,475800001.0
2005-02-08 17:30:00,0.69816,0.69829,0.69773,0.69783,621899996.0
2005-02-08 17:35:00,0.6978,0.69817,0.69741,0.69817,423899998.0
2005-02-08 17:40:00,0.69798,0.69845,0.69787,0.69838,299700002.0
2005-02-08 17:45:00,0.69839,0.69874,0.69793,0.69846,477500000.0
2005-02-08 17:50:00,0.69843,0.69877,0.69843,0.69864,421400001.0
2005-02-08 17:55:00,0.69875,0.6994,0.69869,0.69905,559499997.0
2005-02-08 18:00:00,0.69902,0.69917,0.69842,0.69842,631099995.0
2005-02-08 18:05:00,0.69842,0.6989,0.69759,0.69797,910499999.0
2005-02-08 18:10:00,0.69846,0.69846,0.69749,0.69749,407399995.0
2005-02-08 18:15:00,0.69755,0.69874,0.69755,0.69845,1236099998.0
2005-02-08 18:20:00,0.69841,0.69903,0.69836,0.69875,941600001.0
2005-02-08 18:25:00,0.69863,0.70004,0.69863,0.69973,994200003.0
2005-02-08 18:30:00,0.69979,0.70023,0.69928,0.70011,657599998.0
2005-02-08 18:35:00,0.6997,0.70022,0.69959,0.70018,831600000.0
2005-02-08 18:40:00,0.70018,0.70098,0.69987,0.7007,1394999996.0
2005-02-08 18:45:00,0.70075,0.70075,0.69963,0.70005,1202399992.0
2005-02-08 18:50:00,0.69996,0.70011,0.69955,0.69979,418899998.0
2005-02-08 18:55:00,0.7002,0.70026,0.69937,0.69997,606599999.0
2005-02-08 19:00:00,0.70007,0.70041,0.69973,0.70003,597799999.0
2005-02-08 19:05:00,0.70007,0.70041,0.6995,0.69972,799599995.0
2005-02-08 19:10:00,0.69979,0.70007,0.69963,0.69994,528899994.0
2005-02-08 19:15:00,0.70006,0.70012,0.69974,0.69974,482400000.0
2005-02-08 19:20:00,0.70001,0.70085,0.69997,0.7008,536999996.0
2005-02-08 19:25:00,0.70078,0.70098,0.70037,0.70055,576899998.0
2005-02-08 19:30:00,0.70069,0.70074,0.70019,0.70068,537900003.0
2005-02-08 19:35:00,0.7005,0.70068,0.70012,0.70023,738899995.0
2005-02-08 19:40:00,0.70024,0.70054,0.6999,0.69993,537000000.0
2005-02-08 19:45:00,0.70039,0.70057,0.69988,0.70025,412399998.0
2005-02-08 19:50:00,0.70026,0.70041,0.69989,0.69991,757299998.0
2005-02-08 19:55:00,0.69994,0.70039,0.69964,0.70002,978299997.0
2005-02-08 20:00:00,0.69998,0.69998,0.6993,0.69958,689300001.0
2005-02-08 20:05:00,0.69979,0.70023,0.69951,0.70005,729100004.0
2005-02-08 20:10:00,0.6999,0.70017,0.69957,0.70017,531900003.0
2005-02-08 20:15:00,0.69966,0.70008,0.69943,0.6996,904499997.0
2005-02-08 20:20:00,0.69971,0.69982,0.69914,0.69965,638499992.0
2005-02-08 20:25:00,0.69946,0.70003,0.69946,0.69966,665500000.0
2005-02-08 20:30:00,0.69963,0.69966,0.69928,0.69955,893300000.0
2005-02-08 20:35:00,0.69955,0.69973,0.69921,0.69951,756199993.0
2005-02-08 20:40:00,0.69938,0.69975,0.69921,0.69959,699800000.0
2005-02-08 20:45:00,0.69966,0.69968,0.69921,0.69959,510699999.0
2005-02-08 20:50:00,0.69944,0.69967,0.69911,0.69944,784899997.0
2005-02-08 20:55:00,0.69943,0.69973,0.69912,0.69941,704599998.0
2005-02-08 21:00:00,0.69915,0.69964,0.69893,0.69935,664700001.0
2005-02-08 21:05:00,0.69926,0.6996,0.69902,0.6996,615100001.0
2005-02-08 21:10:00,0.69962,0.69962,0.69901,0.69914,548700000.0
2005-02-08 21:15:00,0.69935,0.69985,0.69912,0.69965,820299998.0
2005-02-08 21:20:00,0.69969,0.69998,0.69936,0.69972,717299993.0
2005-02-08 21:25:00,0.69972,0.69997,0.69927,0.69943,539299998.0
2005-02-08 21:30:00,0.69971,0.69975,0.69938,0.69938,608799999.0
2005-02-08 21:35:00,0.69924,0.6996,0.69908,0.69926,707299998.0
2005-02-08 21:40:00,0.69929,0.69953,0.6991,0.69942,445700000.0
2005-02-08 21:45:00,0.69941,0.69981,0.69922,0.6997,506099999.0
2005-02-08 21:50:00,0.69947,0.69986,0.69942,0.69949,527600001.0
2005-02-08 21:55:00,0.69951,0.69965,0.6989,0.69908,574099997.0
2005-02-08 22:00:00,0.69887,0.69948,0.69869,0.69925,392399998.0
2005-02-08 22:05:00,0.69905,0.69945,0.69865,0.69886,542200003.0
2005-02-08 22:10:00,0.69877,0.69894,0.69835,0.69849,637299998.0
2005-02-08 22:15:00,0.69851,0.69869,0.69822,0.69859,383099999.0
2005-02-08 22:20:00,0.69852,0.69886,0.69808,0.69865,475400003.0
2005-02-08 22:25:00,0.69841,0.69883,0.69841,0.69865,464899998.0
2005-02-08 22:30:00,0.69882,0.69882,0.69826,0.69859,524700003.0
2005-02-08 22:35:00,0.69884,0.69884,0.6978,0.69811,502699997.0
2005-02-08 22:40:00,0.69808,0.69823,0.69755,0.69762,532400002.0
2005-02-08 22:45:00,0.69787,0.69816,0.69769,0.6978,695300000.0
2005-02-08 22:50:00,0.69797,0.69809,0.69751,0.698,742200004.0
2005-02-08 22:55:00,0.698,0.69808,0.69756,0.69782,623599997.0
2005-02-08 23:00:00,0.69782,0.69823,0.69762,0.69793,437400003.0
2005-02-08 23:05:00,0.69771,0.69829,0.69764,0.69826,305200000.0
2005-02-08 23:10:00,0.69792,0.69818,0.6977,0.69796,374599998.0
2005-02-08 23:15:00,0.69816,0.69817,0.6977,0.6979,304999999.0
2005-02-08 23:20:00,0.698,0.69832,0.69782,0.69816,278599999.0
2005-02-08 23:25:00,0.69815,0.69815,0.69773,0.69788,436199996.0
2005-02-08 23:30:00,0.69799,0.69824,0.69753,0.69799,371799998.0
2005-02-08 23:35:00,0.69789,0.69827,0.69763,0.69809,419799993.0
2005-02-08 23:40:00,0.69815,0.69848,0.69799,0.69843,363900001.0
2005-02-08 23:45:00,0.69847,0.69879,0.69807,0.69842,582499997.0
2005-02-08 23:50:00,0.69839,0.69871,0.6983,0.69868,549100000.0
2005-02-08 23:55:00,0.69875,0.69906,0.69858,0.69879,543299998.0
2005-02-09 00:00:00,0.69892,0.69917,0.69867,0.69867,359800001.0
2005-02-09 00:05:00,0.6988,0.69905,0.69848,0.69875,323200000.0
2005-02-09 00:10:00,0.69873,0.69887,0.69793,0.69819,402800000.0
2005-02-09 00:15:00,0.69827,0.69849,0.69799,0.69849,541100002.0
2005-02-09 00:20:00,0.69846,0.69868,0.69828,0.69868,339099999.0
2005-02-09 00:25:00,0.69867,0.69872,0.69817,0.69817,453800004.0
2005-02-09 00:30:00,0.69841,0.6987,0.69813,0.6986,459699999.0
2005-02-09 00:35:00,0.69856,0.69868,0.69813,0.69832,475699995.0
2005-02-09 00:40:00,0.69834,0.69857,0.69825,0.6985,350199996.0
2005-02-09 00:45:00,0.69844,0.69863,0.69814,0.69863,427700002.0
2005-02-09 00:50:00,0.69861,0.69868,0.69823,0.69827,364500000.0
2005-02-09 00:55:00,0.69851,0.69851,0.69812,0.69821,444099999.0
2005-02-09 01:00:00,0.69798,0.69852,0.69798,0.69815,343699999.0
2005-02-09 01:05:00,0.69833,0.69852,0.69814,0.69852,456199996.0
2005-02-09 01:10:00,0.69843,0.69882,0.69826,0.69826,385800004.0
2005-02-09 01:15:00,0.69826,0.69858,0.6979,0.69857,542499999.0
2005-02-09 01:20:00,0.6986,0.6986,0.6981,0.69852,420500001.0
2005-02-09 01:25:00,0.69828,0.69855,0.69822,0.69844,388099998.0
2005-02-09 01:30:00,0.69837,0.69853,0.69807,0.69809,588499994.0
2005-02-09 01:35:00,0.69799,0.6985,0.69799,0.69841,351699997.0
2005-02-09 01:40:00,0.69858,0.69862,0.69832,0.69835,405999999.0
2005-02-09 01:45:00,0.69838,0.69862,0.69814,0.6983,305800000.0
2005-02-09 01:50:00,0.69854,0.6987,0.69812,0.6987,414799997.0
2005-02-09 01:55:00,0.6986,0.69862,0.69823,0.69844,420899998.0
2005-02-09 02:00:00,0.69846,0.69853,0.6981,0.69841,390700000.0
2005-02-09 02:05:00,0.6982,0.6985,0.69772,0.69776,372000001.0
2005-02-09 02:10:00,0.69781,0.69819,0.69774,0.69791,387599998.0
2005-02-09 02:15:00,0.69779,0.69815,0.69761,0.6979,611200009.0
2005-02-09 02:20:00,0.69815,0.69829,0.69777,0.69799,568399999.0
2005-02-09 02:25:00,0.69795,0.69835,0.69779,0.69818,352400001.0
2005-02-09 02:30:00,0.6983,0.69857,0.69801,0.6985,468599997.0
2005-02-09 02:35:00,0.69841,0.69865,0.69819,0.69855,365400001.0
2005-02-09 02:40:00,0.69848,0.69858,0.69815,0.6984,396100001.0
2005-02-09 02:45:00,0.6985,0.69855,0.69815,0.69844,412899999.0
2005-02-09 02:50:00,0.69838,0.69839,0.6978,0.69834,507299999.0
2005-02-09 02:55:00,0.69846,0.69846,0.69782,0.69782,404699994.0
2005-02-09 03:00:00,0.69784,0.6983,0.69774,0.69814,448799997.0
2005-02-09 03:05:00,0.6981,0.69839,0.69789,0.69818,488099997.0
2005-02-09 03:10:00,0.69846,0.69856,0.69805,0.69817,480000002.0
2005-02-09 03:15:00,0.69821,0.69858,0.69798,0.69799,368499997.0
2005-02-09 03:20:00,0.69814,0.69866,0.698,0.69863,451499999.0
2005-02-09 03:25:00,0.69854,0.6988,0.6982,0.69838,413899999.0
2005-02-09 03:30:00,0.69856,0.69856,0.69807,0.69834,478199998.0
2005-02-09 03:35:00,0.69847,0.6986,0.69815,0.6983,395600003.0
2005-02-09 03:40:00,0.69819,0.69851,0.69788,0.69822,577099995.0
2005-02-09 03:45:00,0.69834,0.69849,0.69793,0.69849,379099998.0
2005-02-09 03:50:00,0.69801,0.69845,0.69781,0.69845,508199999.0
2005-02-09 03:55:00,0.69787,0.69841,0.69781,0.69802,682699995.0
2005-02-09 04:00:00,0.69801,0.69821,0.69764,0.6977,467099999.0
2005-02-09 04:05:00,0.69809,0.69837,0.69779,0.69801,402299995.0
2005-02-09 04:10:00,0.6977,0.69826,0.6977,0.69788,556100003.0
2005-02-09 04:15:00,0.69793,0.69837,0.69749,0.69837,385499998.0
2005-02-09 04:20:00,0.69834,0.69839,0.69791,0.69831,425499998.0
2005-02-09 04:25:00,0.69841,0.69845,0.69778,0.6983,397699999.0
2005-02-09 04:30:00,0.69834,0.69834,0.69775,0.69792,462699999.0
2005-02-09 04:35:00,0.69828,0.69838,0.69762,0.6983,402400001.0
2005-02-09 04:40:00,0.69826,0.69826,0.69763,0.69783,386500000.0
2005-02-09 04:45:00,0.69758,0.69824,0.69758,0.69824,524899996.0
2005-02-09 04:50:00,0.69839,0.69839,0.6977,0.69801,473700003.0
2005-02-09 04:55:00,0.69809,0.69827,0.69762,0.69808,549600000.0
2005-02-09 05:00:00,0.6981,0.69826,0.6977,0.69811,481199997.0
2005-02-09 05:05:00,0.69807,0.69836,0.69788,0.69832,332900000.0
2005-02-09 05:10:00,0.69824,0.69832,0.69775,0.69792,381999999.0
2005-02-09 05:15:00,0.69787,0.69834,0.69777,0.69808,367099999.0
2005-02-09 05:20:00,0.69811,0.69829,0.69769,0.69808,435200000.0
2005-02-09 05:25:00,0.69783,0.69828,0.69783,0.69804,386700000.0
2005-02-09 05:30:00,0.69761,0.69818,0.69761,0.69818,426900004.0
2005-02-09 05:35:00,0.69825,0.69825,0.6977,0.69796,518500000.0
2005-02-09 05:40:00,0.69771,0.69834,0.69757,0.69792,469599999.0
2005-02-09 05:45:00,0.69772,0.69805,0.69764,0.69797,480300001.0
2005-02-09 05:50:00,0.69787,0.69819,0.69726,0.69753,480799999.0
2005-02-09 05:55:00,0.69752,0.6979,0.69736,0.6976,449199998.0
2005-02-09 06:00:00,0.69748,0.69776,0.69728,0.69767,470999999.0
2005-02-09 06:05:00,0.6978,0.6978,0.69706,0.69738,528799999.0
2005-02-09 06:10:00,0.69719,0.69765,0.69707,0.69707,460999999.0
2005-02-09 06:15:00,0.6971,0.69722,0.69677,0.697,646499994.0
2005-02-09 06:20:00,0.69694,0.69758,0.69686,0.69753,498300000.0
2005-02-09 06:25:00,0.69748,0.69748,0.69673,0.69692,648000001.0
2005-02-09 06:30:00,0.69703,0.6971,0.69659,0.69705,479900002.0
2005-02-09 06:35:00,0.69683,0.69694,0.69652,0.69691,428599997.0
2005-02-09 06:40:00,0.69682,0.69703,0.69635,0.69703,620599998.0
2005-02-09 06:45:00,0.69693,0.69751,0.69686,0.69732,536899999.0
2005-02-09 06:50:00,0.69737,0.69761,0.69721,0.69746,492199999.0
2005-02-09 06:55:00,0.69724,0.69737,0.69676,0.69709,671599997.0
2005-02-09 07:00:00,0.69693,0.69718,0.6964,0.69673,477599998.0
2005-02-09 07:05:00,0.69661,0.69681,0.69637,0.69676,491300008.0
2005-02-09 07:10:00,0.6966,0.69742,0.69637,0.69674,390999998.0
2005-02-09 07:15:00,0.6966,0.69694,0.69635,0.69689,479899996.0
2005-02-09 07:20:00,0.6972,0.69761,0.6969,0.69718,505999998.0
2005-02-09 07:25:00,0.69731,0.69771,0.69665,0.69759,647599999.0
2005-02-09 07:30:00,0.69736,0.69759,0.69697,0.69732,370700001.0
2005-02-09 07:35:00,0.69724,0.69777,0.69724,0.69775,453400003.0
2005-02-09 07:40:00,0.69769,0.69776,0.69735,0.69757,361400000.0
2005-02-09 07:45:00,0.69748,0.69809,0.6973,0.69809,461099996.0
2005-02-09 07:50:00,0.69797,0.69857,0.69762,0.69845,482800000.0
2005-02-09 07:55:00,0.69845,0.699,0.6983,0.699,383300003.0
2005-02-09 08:00:00,0.69839,0.69914,0.69839,0.69893,502599997.0
2005-02-09 08:05:00,0.69885,0.69908,0.69829,0.69884,512599999.0
2005-02-09 08:10:00,0.69903,0.69923,0.69856,0.69856,551300002.0
2005-02-09 08:15:00,0.69904,0.69904,0.69833,0.69874,325999998.0
2005-02-09 08:20:00,0.69861,0.69907,0.69834,0.69906,528800000.0
2005-02-09 08:25:00,0.69899,0.69921,0.6988,0.69905,521299996.0
2005-02-09 08:30:00,0.69915,0.69926,0.69883,0.69919,420800000.0
2005-02-09 08:35:00,0.6991,0.69928,0.69893,0.69898,500200002.0
2005-02-09 08:40:00,0.69882,0.6992,0.69843,0.69872,347899999.0
2005-02-09 08:45:00,0.69893,0.69918,0.69845,0.69898,333200004.0
2005-02-09 08:50:00,0.69886,0.69916,0.69828,0.69893,408499997.0
2005-02-09 08:55:00,0.69907,0.69931,0.6988,0.69927,403599996.0
2005-02-09 09:00:00,0.69938,0.69967,0.69892,0.69937,402600003.0
2005-02-09 09:05:00,0.69923,0.69934,0.69862,0.69908,404799999.0
2005-02-09 09:10:00,0.69923,0.69939,0.6988,0.69927,377700000.0
2005-02-09 09:15:00,0.69953,0.70053,0.69941,0.70042,700399998.0
2005-02-09 09:20:00,0.70047,0.70087,0.70033,0.70057,394300002.0
2005-02-09 09:25:00,0.7006,0.70113,0.70042,0.70113,499399998.0
2005-02-09 09:30:00,0.70125,0.70206,0.70103,0.7013,485999999.0
2005-02-09 09:35:00,0.70113,0.70167,0.70082,0.70118,633100000.0
2005-02-09 09:40:00,0.70145,0.70168,0.70125,0.70156,571199999.0
2005-02-09 09:45:00,0.70164,0.70181,0.70109,0.70118,498699998.0
2005-02-09 09:50:00,0.70155,0.70164,0.70115,0.70124,453499995.0
2005-02-09 09:55:00,0.70118,0.70192,0.70118,0.70156,453300003.0
2005-02-09 10:00:00,0.70156,0.70163,0.70115,0.70141,461500001.0
2005-02-09 10:05:00,0.70137,0.7016,0.70052,0.70097,496899996.0
2005-02-09 10:10:00,0.70108,0.70118,0.70064,0.70097,419500006.0
2005-02-09 10:15:00,0.70057,0.70102,0.70003,0.70029,496400003.0
2005-02-09 10:20:00,0.70013,0.70034,0.69973,0.70005,436000001.0
2005-02-09 10:25:00,0.69998,0.70053,0.69998,0.70046,594499997.0
2005-02-09 10:30:00,0.70041,0.70058,0.70011,0.70048,515999997.0
2005-02-09 10:35:00,0.70041,0.70058,0.69989,0.70025,507800000.0
2005-02-09 10:40:00,0.70032,0.70032,0.69981,0.6999,396199997.0
2005-02-09 10:45:00,0.70005,0.70005,0.69946,0.69971,532799998.0
2005-02-09 10:50:00,0.69985,0.7,0.69931,0.6999,484800000.0
2005-02-09 10:55:00,0.69974,0.7002,0.69958,0.69986,556500001.0
2005-02-09 11:00:00,0.69981,0.70005,0.69942,0.69971,595399998.0
2005-02-09 11:05:00,0.69973,0.70026,0.69962,0.70025,381399999.0
2005-02-09 11:10:00,0.69994,0.70013,0.69974,0.69985,549900002.0
2005-02-09 11:15:00,0.7003,0.7003,0.69972,0.69997,519099995.0
2005-02-09 11:20:00,0.69993,0.70008,0.69973,0.69997,377799998.0
2005-02-09 11:25:00,0.69978,0.70016,0.69975,0.69996,450599999.0
2005-02-09 11:30:00,0.70003,0.70064,0.69992,0.70048,461700000.0
2005-02-09 11:35:00,0.70037,0.70069,0.70025,0.70066,483199998.0
2005-02-09 11:40:00,0.70068,0.70094,0.70054,0.70085,516799997.0
2005-02-09 11:45:00,0.70071,0.70117,0.70047,0.70087,523999997.0
2005-02-09 11:50:00,0.70084,0.70161,0.70078,0.70124,394000000.0
2005-02-09 11:55:00,0.70142,0.70172,0.7007,0.7007,420900001.0
2005-02-09 12:00:00,0.70048,0.70094,0.69996,0.70007,605200000.0
2005-02-09 12:05:00,0.69995,0.70068,0.69991,0.7006,580500002.0
2005-02-09 12:10:00,0.70053,0.70078,0.70035,0.7007,646799996.0
2005-02-09 12:15:00,0.70066,0.70097,0.70059,0.70091,431300003.0
2005-02-09 12:20:00,0.70077,0.70123,0.70057,0.70072,545699997.0
2005-02-09 12:25:00,0.70067,0.70123,0.70056,0.70072,495599995.0
2005-02-09 12:30:00,0.70086,0.70143,0.70069,0.70084,533799994.0
2005-02-09 12:35:00,0.70099,0.70178,0.70093,0.70135,408099998.0
2005-02-09 12:40:00,0.70135,0.70233,0.70135,0.70216,575500000.0
2005-02-09 12:45:00,0.70209,0.70209,0.70144,0.70172,430099999.0
2005-02-09 12:50:00,0.70167,0.70193,0.70139,0.70185,492899998.0
2005-02-09 12:55:00,0.70192,0.70212,0.70144,0.70165,536899997.0
2005-02-09 13:00:00,0.70174,0.70198,0.70145,0.70153,562799997.0
2005-02-09 13:05:00,0.70158,0.70196,0.70128,0.70135,401299997.0
2005-02-09 13:10:00,0.70185,0.70196,0.70158,0.70162,492899998.0
2005-02-09 13:15:00,0.70168,0.70189,0.70123,0.70137,501999996.0
2005-02-09 13:20:00,0.70165,0.70181,0.70076,0.7008,556099996.0
2005-02-09 13:25:00,0.70117,0.70152,0.70086,0.70127,525199996.0
2005-02-09 13:30:00,0.70108,0.70137,0.70093,0.70131,530600004.0
2005-02-09 13:35:00,0.70113,0.70148,0.70096,0.7012,512799995.0
2005-02-09 13:40:00,0.70115,0.70146,0.70103,0.70135,418700001.0
2005-02-09 13:45:00,0.70125,0.70191,0.70092,0.70191,564300000.0
2005-02-09 13:50:00,0.70197,0.70227,0.70121,0.70159,543399998.0
2005-02-09 13:55:00,0.70156,0.7018,0.70128,0.70174,398800000.0
2005-02-09 14:00:00,0.70168,0.70211,0.70122,0.70161,523000001.0
2005-02-09 14:05:00,0.70172,0.70184,0.70121,0.70133,577699994.0
2005-02-09 14:10:00,0.70152,0.70168,0.70123,0.70123,428500004.0
2005-02-09 14:15:00,0.70144,0.70157,0.7011,0.70148,688900002.0
2005-02-09 14:20:00,0.70136,0.70191,0.70131,0.7014,481699998.0
2005-02-09 14:25:00,0.70144,0.70176,0.70127,0.70174,550599999.0
2005-02-09 14:30:00,0.70144,0.70152,0.70105,0.70144,373199998.0
2005-02-09 14:35:00,0.70113,0.70162,0.70102,0.7012,492999998.0
2005-02-09 14:40:00,0.70129,0.70153,0.70108,0.70139,469599996.0
2005-02-09 14:45:00,0.70124,0.70154,0.70095,0.70151,542300000.0
2005-02-09 14:50:00,0.70134,0.70155,0.70092,0.70155,365900002.0
2005-02-09 14:55:00,0.70146,0.70158,0.70107,0.7014,376899999.0
2005-02-09 15:00:00,0.70121,0.70144,0.70075,0.70115,358000000.0
2005-02-09 15:05:00,0.70088,0.70112,0.70002,0.70024,573899998.0
2005-02-09 15:10:00,0.7003,0.70083,0.70021,0.70033,369800001.0
2005-02-09 15:15:00,0.70059,0.70064,0.69997,0.70015,476200004.0
2005-02-09 15:20:00,0.69999,0.70016,0.69967,0.69973,475500000.0
2005-02-09 15:25:00,0.69984,0.6999,0.69954,0.69985,443400003.0
2005-02-09 15:30:00,0.69985,0.70023,0.69962,0.70004,390399997.0
2005-02-09 15:35:00,0.70009,0.70038,0.69971,0.70032,530500000.0
2005-02-09 15:40:00,0.70063,0.70063,0.69962,0.69964,376599996.0
2005-02-09 15:45:00,0.69983,0.70008,0.69951,0.69971,438600001.0
2005-02-09 15:50:00,0.69971,0.69971,0.69916,0.69932,480000000.0
2005-02-09 15:55:00,0.69918,0.69985,0.69918,0.69985,349900000.0
2005-02-09 16:00:00,0.69967,0.69968,0.69901,0.69901,458800001.0
2005-02-09 16:05:00,0.69902,0.69987,0.69871,0.69885,513599999.0
2005-02-09 16:10:00,0.69878,0.69904,0.69779,0.698,507099998.0
2005-02-09 16:15:00,0.69812,0.69824,0.69762,0.69808,546500000.0
2005-02-09 16:20:00,0.6979,0.69797,0.69718,0.69784,391799999.0
2005-02-09 16:25:00,0.69763,0.69803,0.69731,0.69785,433499998.0
2005-02-09 16:30:00,0.69791,0.69816,0.6976,0.69773,604899996.0
2005-02-09 16:35:00,0.69771,0.6983,0.69768,0.69802,310600001.0
2005-02-09 16:40:00,0.69781,0.69849,0.69781,0.69788,566400009.0
2005-02-09 16:45:00,0.69808,0.69855,0.6978,0.6984,444700000.0
2005-02-09 16:50:00,0.69837,0.69858,0.6982,0.69849,513899997.0
2005-02-09 16:55:00,0.6986,0.69883,0.69819,0.69825,403299999.0
2005-02-09 17:00:00,0.69828,0.69851,0.698,0.69806,562699997.0
2005-02-09 17:05:00,0.69837,0.69969,0.69837,0.6995,407899998.0
2005-02-09 17:10:00,0.69961,0.69997,0.69942,0.69969,518399999.0
2005-02-09 17:15:00,0.69971,0.70007,0.69956,0.6998,573999997.0
2005-02-09 17:20:00,0.6999,0.70061,0.69958,0.7006,469099996.0
2005-02-09 17:25:00,0.70059,0.70095,0.70039,0.70053,511600001.0
2005-02-09 17:30:00,0.70069,0.70206,0.70047,0.70206,592199996.0
2005-02-09 17:35:00,0.70181,0.7023,0.70147,0.70183,463700000.0
2005-02-09 17:40:00,0.7015,0.70222,0.70127,0.70222,438899994.0
2005-02-09 17:45:00,0.702,0.70243,0.70151,0.70229,410300000.0
2005-02-09 17:50:00,0.70219,0.70228,0.70119,0.70145,399099999.0
2005-02-09 17:55:00,0.7015,0.70219,0.70142,0.70202,631300000.0
2005-02-09 18:00:00,0.70208,0.70228,0.70168,0.70201,752099999.0
2005-02-09 18:05:00,0.70185,0.70231,0.70142,0.70211,989600001.0
2005-02-09 18:10:00,0.70231,0.70231,0.70164,0.70197,634600001.0
2005-02-09 18:15:00,0.70197,0.70254,0.70178,0.70196,1294799998.0
2005-02-09 18:20:00,0.70206,0.7024,0.70123,0.70164,1083899990.0
2005-02-09 18:25:00,0.70146,0.70207,0.7012,0.70143,993300003.0
2005-02-09 18:30:00,0.70162,0.70224,0.70148,0.70224,737400000.0
2005-02-09 18:35:00,0.70204,0.70255,0.70186,0.70232,990000000.0
2005-02-09 18:40:00,0.70228,0.70261,0.70198,0.70229,1416099998.0
2005-02-09 18:45:00,0.70226,0.70232,0.70115,0.70138,1034399999.0
2005-02-09 18:50:00,0.7014,0.70183,0.70116,0.70142,387299997.0
2005-02-09 18:55:00,0.70149,0.70181,0.70129,0.70137,666300001.0
2005-02-09 19:00:00,0.70175,0.70175,0.70091,0.70099,713300004.0
2005-02-09 19:05:00,0.70102,0.70203,0.70096,0.70203,739400000.0
2005-02-09 19:10:00,0.70176,0.70223,0.70172,0.70203,457600000.0
2005-02-09 19:15:00,0.70197,0.70231,0.7013,0.70152,471100001.0
2005-02-09 19:20:00,0.70142,0.70204,0.70117,0.70196,602399999.0
2005-02-09 19:25:00,0.70178,0.70228,0.7016,0.70207,603999998.0
2005-02-09 19:30:00,0.70177,0.70205,0.7014,0.7016,469399993.0
2005-02-09 19:35:00,0.70182,0.70197,0.70145,0.70173,708499999.0
2005-02-09 19:40:00,0.70152,0.70185,0.7013,0.70174,429299999.0
2005-02-09 19:45:00,0.70183,0.7022,0.70166,0.70166,421100005.0
2005-02-09 19:50:00,0.70204,0.70237,0.70166,0.70229,717800001.0
2005-02-09 19:55:00,0.70168,0.70223,0.70166,0.70166,818700001.0
2005-02-09 20:00:00,0.7019,0.70208,0.70159,0.7018,667000000.0
2005-02-09 20:05:00,0.70174,0.7022,0.70142,0.70187,796800007.0
2005-02-09 20:10:00,0.70186,0.70238,0.7016,0.70219,492400002.0
2005-02-09 20:15:00,0.70197,0.70251,0.70186,0.70228,942400000.0
2005-02-09 20:20:00,0.70212,0.70278,0.70187,0.70219,529400000.0
2005-02-09 20:25:00,0.70212,0.70255,0.70196,0.70211,576800000.0
2005-02-09 20:30:00,0.70229,0.70242,0.70175,0.70229,1052100003.0
2005-02-09 20:35:00,0.70207,0.70263,0.70202,0.70258,847000003.0
2005-02-09 20:40:00,0.70252,0.70252,0.70194,0.70236,794499999.0
2005-02-09 20:45:00,0.70206,0.70309,0.70202,0.70278,486800003.0
2005-02-09 20:50:00,0.70303,0.7031,0.70256,0.70285,926899999.0
2005-02-09 20:55:00,0.70294,0.70336,0.70264,0.70293,719800004.0
2005-02-09 21:00:00,0.70289,0.70328,0.70269,0.70327,547299998.0
2005-02-09 21:05:00,0.70319,0.70452,0.70281,0.70452,706299999.0
2005-02-09 21:10:00,0.70422,0.70471,0.70393,0.70445,392700003.0
2005-02-09 21:15:00,0.70437,0.70448,0.70381,0.70405,778299996.0
2005-02-09 21:20:00,0.7041,0.70411,0.7035,0.70353,658799996.0
2005-02-09 21:25:00,0.70348,0.70385,0.7031,0.7031,490799998.0
2005-02-09 21:30:00,0.70339,0.70363,0.70296,0.70298,504099997.0
2005-02-09 21:35:00,0.70295,0.70359,0.70261,0.70293,639599998.0
2005-02-09 21:40:00,0.70275,0.70278,0.70218,0.70221,645999994.0
2005-02-09 21:45:00,0.70241,0.70275,0.70226,0.70264,454199999.0
2005-02-09 21:50:00,0.70276,0.70292,0.7024,0.70292,381699996.0
2005-02-09 21:55:00,0.70278,0.70292,0.70238,0.70264,410000001.0
2005-02-09 22:00:00,0.7026,0.70337,0.70254,0.70328,500699996.0
2005-02-09 22:05:00,0.70334,0.70345,0.7028,0.7033,610899998.0
2005-02-09 22:10:00,0.70317,0.7034,0.70291,0.70324,553700003.0
2005-02-09 22:15:00,0.70359,0.70383,0.70318,0.70374,454899999.0
2005-02-09 22:20:00,0.70386,0.704,0.70357,0.70397,475800006.0
2005-02-09 22:25:00,0.70394,0.70433,0.70356,0.70427,504299997.0
2005-02-09 22:30:00,0.70407,0.70427,0.70321,0.70341,647700002.0
2005-02-09 22:35:00,0.70362,0.70373,0.70327,0.70335,539800000.0
2005-02-09 22:40:00,0.70344,0.70374,0.70327,0.70344,651199993.0
2005-02-09 22:45:00,0.70332,0.70367,0.70254,0.70323,693400000.0
2005-02-09 22:50:00,0.70339,0.70353,0.70284,0.70284,865899995.0
2005-02-09 22:55:00,0.70286,0.70319,0.7027,0.70278,546399998.0
2005-02-09 23:00:00,0.70278,0.70325,0.70263,0.7029,479800002.0
2005-02-09 23:05:00,0.70302,0.70332,0.70272,0.70323,473299999.0
2005-02-09 23:10:00,0.7032,0.70323,0.70266,0.70306,490900003.0
2005-02-09 23:15:00,0.70313,0.70333,0.70288,0.70325,455099998.0
2005-02-09 23:20:00,0.70327,0.70327,0.70283,0.70325,331699999.0
2005-02-09 23:25:00,0.70293,0.70337,0.70278,0.70311,422800003.0
2005-02-09 23:30:00,0.7028,0.70329,0.70279,0.70326,377600002.0
2005-02-09 23:35:00,0.70324,0.70355,0.70305,0.70306,480399996.0
2005-02-09 23:40:00,0.70331,0.70359,0.7032,0.7032,398199997.0
2005-02-09 23:45:00,0.70318,0.70366,0.70317,0.70361,415899998.0
2005-02-09 23:50:00,0.70361,0.70361,0.70305,0.7031,400700000.0
2005-02-09 23:55:00,0.70321,0.70354,0.70319,0.70339,456600003.0
2005-02-10 00:00:00,0.70345,0.70365,0.70299,0.70365,357599997.0
2005-02-10 00:05:00,0.70359,0.70375,0.70337,0.70375,439800000.0
2005-02-10 00:10:00,0.70358,0.70387,0.7032,0.70361,400999997.0
2005-02-10 00:15:00,0.70343,0.7038,0.70291,0.7038,333500003.0
2005-02-10 00:20:00,0.70343,0.70384,0.70312,0.70382,379999998.0
2005-02-10 00:25:00,0.70386,0.70409,0.70335,0.70388,375300000.0
2005-02-10 00:30:00,0.70388,0.704,0.70357,0.70399,508400000.0
2005-02-10 00:35:00,0.70382,0.70415,0.70345,0.70388,481200001.0
2005-02-10 00:40:00,0.7038,0.70407,0.70337,0.70385,399500000.0
2005-02-10 00:45:00,0.70393,0.704,0.70344,0.704,314099999.0
2005-02-10 00:50:00,0.70391,0.70403,0.70369,0.70402,525699998.0
2005-02-10 00:55:00,0.704,0.70414,0.70363,0.7039,365699998.0
2005-02-10 01:00:00,0.7038,0.70392,0.70361,0.70365,489300000.0
2005-02-10 01:05:00,0.70391,0.70391,0.70351,0.70378,427900000.0
2005-02-10 01:10:00,0.70361,0.70384,0.70295,0.70332,458299996.0
2005-02-10 01:15:00,0.70348,0.70392,0.7032,0.70369,641399997.0
2005-02-10 01:20:00,0.70375,0.7043,0.70375,0.70415,579299996.0
2005-02-10 01:25:00,0.70413,0.70472,0.70379,0.70464,560000000.0
2005-02-10 01:30:00,0.70457,0.70492,0.70376,0.70464,451700001.0
2005-02-10 01:35:00,0.70467,0.70484,0.70439,0.70442,508400000.0
2005-02-10 01:40:00,0.70457,0.70457,0.70349,0.70364,484500000.0
2005-02-10 01:45:00,0.70374,0.70408,0.70362,0.70376,385200000.0
2005-02-10 01:50:00,0.70378,0.70393,0.70358,0.70375,321199999.0
2005-02-10 01:55:00,0.70389,0.70398,0.70322,0.70398,397200001.0
2005-02-10 02:00:00,0.70404,0.70407,0.70356,0.70407,548299999.0
2005-02-10 02:05:00,0.7041,0.70413,0.70326,0.70345,410999995.0
2005-02-10 02:10:00,0.7035,0.70415,0.70321,0.70328,514999998.0
2005-02-10 02:15:00,0.70322,0.70343,0.70302,0.70315,516999995.0
2005-02-10 02:20:00,0.7035,0.7035,0.70298,0.70322,543399996.0
2005-02-10 02:25:00,0.7038,0.70435,0.70312,0.70393,573300001.0
2005-02-10 02:30:00,0.70381,0.70495,0.70375,0.70388,553499999.0
2005-02-10 02:35:00,0.70389,0.70419,0.70308,0.7034,602200004.0
2005-02-10 02:40:00,0.70352,0.70409,0.70304,0.70409,517199996.0
2005-02-10 02:45:00,0.70402,0.70414,0.7035,0.70384,436700002.0
2005-02-10 02:50:00,0.7038,0.70401,0.70354,0.70378,541899996.0
2005-02-10 02:55:00,0.70373,0.70373,0.70309,0.70325,465599996.0
2005-02-10 03:00:00,0.70319,0.70372,0.70309,0.70362,448400003.0
2005-02-10 03:05:00,0.70365,0.70378,0.70321,0.70359,483599999.0
2005-02-10 03:10:00,0.70356,0.70373,0.70322,0.70358,423700001.0
2005-02-10 03:15:00,0.70364,0.70376,0.70337,0.70369,387499996.0
2005-02-10 03:20:00,0.70386,0.70408,0.70354,0.70408,457499997.0
2005-02-10 03:25:00,0.70391,0.70397,0.70336,0.70375,488200001.0
2005-02-10 03:30:00,0.70382,0.70405,0.7029,0.7032,446500001.0
2005-02-10 03:35:00,0.70352,0.70365,0.70318,0.70318,516900002.0
2005-02-10 03:40:00,0.70324,0.70351,0.70298,0.70303,527300000.0
2005-02-10 03:45:00,0.70331,0.70375,0.70318,0.70373,464099996.0
2005-02-10 03:50:00,0.7035,0.70387,0.70325,0.70387,470599995.0
2005-02-10 03:55:00,0.70377,0.70377,0.70305,0.7036,491399995.0
2005-02-10 04:00:00,0.70354,0.70382,0.70305,0.70307,426799994.0
2005-02-10 04:05:00,0.70333,0.70353,0.70307,0.70339,590899994.0
2005-02-10 04:10:00,0.70343,0.70369,0.70318,0.7034,571099994.0
2005-02-10 04:15:00,0.70365,0.70394,0.70318,0.70327,526899999.0
2005-02-10 04:20:00,0.70338,0.70421,0.70338,0.70407,572999996.0
2005-02-10 04:25:00,0.7041,0.70427,0.70355,0.70397,599100004.0
2005-02-10 04:30:00,0.70386,0.70406,0.70376,0.70405,568900001.0
2005-02-10 04:35:00,0.70383,0.704,0.70348,0.704,313499999.0
2005-02-10 04:40:00,0.7038,0.70402,0.70357,0.70372,401399999.0
2005-02-10 04:45:00,0.70377,0.70417,0.70359,0.7036,538899997.0
2005-02-10 04:50:00,0.70414,0.70432,0.7037,0.70415,359000000.0
2005-02-10 04:55:00,0.7041,0.70428,0.70359,0.70384,389599996.0
2005-02-10 05:00:00,0.70406,0.70453,0.70378,0.70427,574999998.0
2005-02-10 05:05:00,0.70441,0.70448,0.70406,0.70442,535299997.0
2005-02-10 05:10:00,0.70433,0.70462,0.70408,0.70462,403700000.0
2005-02-10 05:15:00,0.70416,0.70429,0.70372,0.7042,536800000.0
2005-02-10 05:20:00,0.7042,0.7045,0.70396,0.70432,336599998.0
2005-02-10 05:25:00,0.70414,0.70466,0.70414,0.70466,479900001.0
2005-02-10 05:30:00,0.70449,0.70463,0.70435,0.70463,387800003.0
2005-02-10 05:35:00,0.7046,0.7046,0.70404,0.70448,392399998.0
2005-02-10 05:40:00,0.70437,0.70437,0.7039,0.70416,409899999.0
2005-02-10 05:45:00,0.70421,0.70452,0.704,0.7045,311700002.0
2005-02-10 05:50:00,0.70451,0.70484,0.70436,0.70468,629999995.0
2005-02-10 05:55:00,0.70449,0.7047,0.70422,0.70435,517899998.0
2005-02-10 06:00:00,0.70421,0.7045,0.70407,0.70415,420599999.0
2005-02-10 06:05:00,0.70444,0.70506,0.70429,0.70445,441399998.0
2005-02-10 06:10:00,0.70449,0.70466,0.7042,0.70432,256899999.0
2005-02-10 06:15:00,0.70444,0.7047,0.70435,0.70459,354100002.0
2005-02-10 06:20:00,0.70468,0.70491,0.70435,0.70491,539099998.0
2005-02-10 06:25:00,0.70475,0.70499,0.7044,0.70468,452400001.0
2005-02-10 06:30:00,0.70468,0.70505,0.70468,0.70484,456699998.0
2005-02-10 06:35:00,0.70481,0.70513,0.70455,0.70474,334100000.0
2005-02-10 06:40:00,0.70469,0.70472,0.70408,0.70452,479900000.0
2005-02-10 06:45:00,0.70427,0.70457,0.704,0.704,461499999.0
2005-02-10 06:50:00,0.70424,0.70449,0.70417,0.70434,496100003.0
2005-02-10 06:55:00,0.70427,0.70475,0.70416,0.70437,424099999.0
2005-02-10 07:00:00,0.70454,0.70459,0.70384,0.70438,541500000.0
2005-02-10 07:05:00,0.70435,0.70461,0.704,0.70459,396599997.0
2005-02-10 07:10:00,0.70443,0.70465,0.70405,0.70465,533200002.0
2005-02-10 07:15:00,0.70457,0.70477,0.70436,0.70452,495899998.0
2005-02-10 07:20:00,0.70466,0.70478,0.70417,0.70435,543099994.0
2005-02-10 07:25:00,0.70432,0.70478,0.70405,0.70433,495900001.0
2005-02-10 07:30:00,0.70441,0.70471,0.70423,0.7044,518900000.0
2005-02-10 07:35:00,0.70436,0.70458,0.7041,0.70432,518499998.0
2005-02-10 07:40:00,0.70421,0.70455,0.70405,0.70419,530000003.0
2005-02-10 07:45:00,0.70431,0.70433,0.70389,0.70413,507099998.0
2005-02-10 07:50:00,0.70391,0.70417,0.70362,0.70382,517600000.0
2005-02-10 07:55:00,0.7039,0.70436,0.70384,0.7043,451300002.0
2005-02-10 08:00:00,0.70415,0.7046,0.70408,0.70456,484899998.0
2005-02-10 08:05:00,0.70436,0.7047,0.70419,0.70444,486399996.0
2005-02-10 08:10:00,0.70469,0.70477,0.70412,0.70442,448800002.0
2005-02-10 08:15:00,0.70463,0.70463,0.70419,0.70432,463299997.0
2005-02-10 08:20:00,0.70429,0.70461,0.70412,0.70423,557099999.0
2005-02-10 08:25:00,0.70409,0.7043,0.70334,0.70348,519499997.0
2005-02-10 08:30:00,0.70387,0.70404,0.70318,0.70391,640400000.0
2005-02-10 08:35:00,0.70365,0.70377,0.70283,0.70362,614900001.0
2005-02-10 08:40:00,0.70372,0.70383,0.70327,0.70368,510900001.0
2005-02-10 08:45:00,0.70367,0.70405,0.70352,0.70395,515900000.0
2005-02-10 08:50:00,0.70395,0.70424,0.70387,0.70409,458099999.0
2005-02-10 08:55:00,0.70424,0.70424,0.70365,0.70409,451500000.0
2005-02-10 09:00:00,0.70422,0.70438,0.70385,0.70415,515700000.0
2005-02-10 09:05:00,0.70414,0.7048,0.70383,0.70428,512699998.0
2005-02-10 09:10:00,0.70454,0.70467,0.70395,0.70408,469999997.0
2005-02-10 09:15:00,0.70426,0.70452,0.70392,0.70443,623299998.0
2005-02-10 09:20:00,0.70414,0.7043,0.70367,0.70377,466999996.0
2005-02-10 09:25:00,0.70402,0.7054,0.70395,0.70522,539100000.0
2005-02-10 09:30:00,0.70499,0.7069,0.70481,0.70677,532400002.0
2005-02-10 09:35:00,0.70673,0.7068,0.70622,0.70663,638000000.0
2005-02-10 09:40:00,0.70665,0.70688,0.70649,0.70676,502000003.0
2005-02-10 09:45:00,0.70677,0.707,0.70618,0.70668,506400000.0
2005-02-10 09:50:00,0.70666,0.70694,0.70619,0.70682,445199999.0
2005-02-10 09:55:00,0.7066,0.70681,0.70629,0.70667,546200001.0
2005-02-10 10:00:00,0.70666,0.70682,0.70642,0.7066,595700002.0
2005-02-10 10:05:00,0.70661,0.70691,0.70647,0.70676,467999999.0
2005-02-10 10:10:00,0.70686,0.70694,0.70658,0.70683,313400000.0
2005-02-10 10:15:00,0.70671,0.7069,0.70639,0.70673,587200001.0
2005-02-10 10:20:00,0.70668,0.70813,0.70657,0.70692,464400000.0
2005-02-10 10:25:00,0.70705,0.70726,0.70688,0.70709,485999998.0
2005-02-10 10:30:00,0.7071,0.70718,0.70676,0.70686,554500002.0
2005-02-10 10:35:00,0.70686,0.70723,0.70684,0.70723,627600001.0
2005-02-10 10:40:00,0.7072,0.7073,0.70687,0.70711,422300002.0
2005-02-10 10:45:00,0.70688,0.70694,0.70639,0.70673,625099995.0
2005-02-10 10:50:00,0.70659,0.70683,0.70627,0.70652,519599997.0
2005-02-10 10:55:00,0.70668,0.70683,0.70626,0.70634,588900001.0
2005-02-10 11:00:00,0.7064,0.70655,0.70608,0.7062,490199998.0
2005-02-10 11:05:00,0.70649,0.70649,0.70617,0.70638,462300000.0
2005-02-10 11:10:00,0.70634,0.70651,0.70616,0.70637,562099997.0
2005-02-10 11:15:00,0.70649,0.70653,0.70612,0.70636,453099997.0
2005-02-10 11:20:00,0.70629,0.70652,0.70599,0.70603,549299995.0
2005-02-10 11:25:00,0.70624,0.70627,0.70594,0.70599,501700002.0
2005-02-10 11:30:00,0.70599,0.70602,0.70516,0.70578,502999997.0
2005-02-10 11:35:00,0.70596,0.70609,0.70546,0.70577,487399999.0
2005-02-10 11:40:00,0.70564,0.70581,0.70479,0.70507,474800000.0
2005-02-10 11:45:00,0.70517,0.70583,0.70517,0.7056,511400001.0
2005-02-10 11:50:00,0.70542,0.70559,0.70523,0.70552,463699997.0
2005-02-10 11:55:00,0.70528,0.70631,0.70528,0.70614,609999995.0
2005-02-10 12:00:00,0.70598,0.70628,0.70586,0.70606,563800004.0
2005-02-10 12:05:00,0.70621,0.70649,0.70606,0.70608,433799997.0
2005-02-10 12:10:00,0.70622,0.7064,0.70562,0.70577,482200005.0
2005-02-10 12:15:00,0.70579,0.70614,0.7057,0.70604,513000001.0
2005-02-10 12:20:00,0.70597,0.70627,0.70584,0.70594,590200001.0
2005-02-10 12:25:00,0.70601,0.70644,0.70583,0.70632,387800001.0
2005-02-10 12:30:00,0.70618,0.70664,0.70602,0.70659,636300003.0
2005-02-10 12:35:00,0.70672,0.70681,0.70624,0.7067,481199998.0
2005-02-10 12:40:00,0.7066,0.70675,0.70616,0.70637,560599998.0
2005-02-10 12:45:00,0.70651,0.70658,0.70608,0.7063,470500002.0
2005-02-10 12:50:00,0.70621,0.70638,0.70532,0.70615,533600001.0
2005-02-10 12:55:00,0.70601,0.70656,0.70526,0.70538,570900003.0
2005-02-10 13:00:00,0.70533,0.70599,0.7052,0.70562,575899999.0
2005-02-10 13:05:00,0.70536,0.70569,0.70525,0.70537,472000001.0
2005-02-10 13:10:00,0.70548,0.70591,0.70542,0.70582,517900001.0
2005-02-10 13:15:00,0.70568,0.70613,0.70541,0.70555,459799998.0
2005-02-10 13:20:00,0.70552,0.7059,0.70552,0.70559,389199998.0
2005-02-10 13:25:00,0.70566,0.70594,0.70549,0.70588,481599999.0
2005-02-10 13:30:00,0.70575,0.70596,0.70544,0.70544,397599997.0
2005-02-10 13:35:00,0.7058,0.70582,0.70546,0.70558,466099997.0
2005-02-10 13:40:00,0.70545,0.70578,0.70527,0.70544,470599995.0
2005-02-10 13:45:00,0.70545,0.70628,0.70532,0.70617,504300002.0
2005-02-10 13:50:00,0.70624,0.7067,0.70618,0.70623,566700001.0
2005-02-10 13:55:00,0.70623,0.70637,0.70575,0.70599,458500003.0
2005-02-10 14:00:00,0.70604,0.7064,0.70574,0.70598,569899993.0
2005-02-10 14:05:00,0.70597,0.70611,0.70536,0.70552,506299999.0
2005-02-10 14:10:00,0.70558,0.70585,0.70531,0.70579,475199996.0
2005-02-10 14:15:00,0.7056,0.70564,0.70512,0.7055,581699997.0
2005-02-10 14:20:00,0.70531,0.70577,0.7051,0.70567,542599995.0
2005-02-10 14:25:00,0.70564,0.70585,0.70547,0.7055,466500001.0
2005-02-10 14:30:00,0.70541,0.70576,0.70484,0.70538,458400002.0
2005-02-10 14:35:00,0.70526,0.70567,0.70518,0.70538,624499995.0
2005-02-10 14:40:00,0.70533,0.70542,0.70496,0.70518,434999999.0
2005-02-10 14:45:00,0.70507,0.70533,0.70483,0.70497,545600002.0
2005-02-10 14:50:00,0.70495,0.70507,0.70468,0.70507,331999997.0
2005-02-10 14:55:00,0.70497,0.70526,0.70472,0.70502,392899997.0
2005-02-10 15:00:00,0.7052,0.70533,0.70485,0.70533,473500001.0
2005-02-10 15:05:00,0.70501,0.7053,0.70493,0.70524,594199998.0
2005-02-10 15:10:00,0.70527,0.7054,0.70477,0.70504,577499997.0
2005-02-10 15:15:00,0.70492,0.70539,0.70488,0.70503,563500003.0
2005-02-10 15:20:00,0.70512,0.70548,0.70501,0.70522,445499999.0
2005-02-10 15:25:00,0.7053,0.70564,0.70485,0.70497,432400000.0
2005-02-10 15:30:00,0.70481,0.70529,0.70425,0.70445,534000000.0
2005-02-10 15:35:00,0.70404,0.70435,0.70321,0.7038,566899999.0
2005-02-10 15:40:00,0.70389,0.70431,0.70298,0.70426,461699998.0
2005-02-10 15:45:00,0.70425,0.70504,0.70409,0.70485,517200000.0
2005-02-10 15:50:00,0.70451,0.70462,0.70403,0.70444,537299995.0
2005-02-10 15:55:00,0.70446,0.70578,0.70437,0.70572,473900005.0
2005-02-10 16:00:00,0.70567,0.70574,0.7049,0.70502,427099999.0
2005-02-10 16:05:00,0.70493,0.70563,0.7047,0.70559,524799998.0
2005-02-10 16:10:00,0.7055,0.70709,0.70547,0.70709,495000001.0
2005-02-10 16:15:00,0.70708,0.70727,0.70616,0.70645,719000004.0
2005-02-10 16:20:00,0.70655,0.70677,0.70617,0.70637,487500001.0
2005-02-10 16:25:00,0.70618,0.7064,0.70588,0.70626,482300000.0
2005-02-10 16:30:00,0.70615,0.70726,0.70614,0.7071,585199996.0
2005-02-10 16:35:00,0.70688,0.70726,0.7064,0.70681,427899999.0
2005-02-10 16:40:00,0.70675,0.707,0.70592,0.70592,495699995.0
2005-02-10 16:45:00,0.70617,0.70718,0.70605,0.70718,489599995.0
2005-02-10 16:50:00,0.70683,0.70742,0.70676,0.70741,608399996.0
2005-02-10 16:55:00,0.70746,0.70752,0.70687,0.70745,643300003.0
2005-02-10 17:00:00,0.70733,0.70764,0.70687,0.70725,549199999.0
2005-02-10 17:05:00,0.70733,0.70758,0.7071,0.70745,436299998.0
2005-02-10 17:10:00,0.70725,0.70797,0.70711,0.70761,432299997.0
2005-02-10 17:15:00,0.70803,0.70911,0.70787,0.70863,534899999.0
2005-02-10 17:20:00,0.709,0.70986,0.70876,0.70986,567700001.0
2005-02-10 17:25:00,0.70986,0.71035,0.7095,0.70965,435200005.0
2005-02-10 17:30:00,0.70961,0.71028,0.70929,0.70981,561699996.0
2005-02-10 17:35:00,0.70964,0.70991,0.7091,0.70973,400399999.0
2005-02-10 17:40:00,0.70953,0.70988,0.70948,0.70973,586799998.0
2005-02-10 17:45:00,0.70987,0.70988,0.70901,0.70988,402100004.0
2005-02-10 17:50:00,0.70992,0.71063,0.70992,0.71042,493699994.0
2005-02-10 17:55:00,0.71059,0.71077,0.70994,0.71021,399900001.0
2005-02-10 18:00:00,0.71008,0.71031,0.70985,0.70985,684100005.0
2005-02-10 18:05:00,0.7099,0.71025,0.70969,0.71008,983299996.0
2005-02-10 18:10:00,0.71002,0.71029,0.70987,0.71016,435500002.0
2005-02-10 18:15:00,0.71009,0.71081,0.70996,0.71058,1164099995.0
2005-02-10 18:20:00,0.71041,0.71086,0.71036,0.71065,939199995.0
2005-02-10 18:25:00,0.71059,0.71071,0.71008,0.71009,940599995.0
2005-02-10 18:30:00,0.71058,0.71136,0.70995,0.71026,737199994.0
2005-02-10 18:35:00,0.7103,0.71061,0.7098,0.70993,818000003.0
2005-02-10 18:40:00,0.71,0.71051,0.70975,0.71003,1561199995.0
2005-02-10 18:45:00,0.71034,0.71097,0.71003,0.71093,1173199997.0
2005-02-10 18:50:00,0.71077,0.71187,0.71058,0.71181,478300004.0
2005-02-10 18:55:00,0.71169,0.71175,0.71107,0.71175,613699999.0
2005-02-10 19:00:00,0.71139,0.71168,0.71121,0.71137,629099994.0
2005-02-10 19:05:00,0.71141,0.71169,0.71061,0.71115,876800000.0
2005-02-10 19:10:00,0.71106,0.7113,0.7109,0.71123,406999998.0
2005-02-10 19:15:00,0.71098,0.71218,0.71098,0.71207,573999997.0
2005-02-10 19:20:00,0.71212,0.71242,0.71148,0.71171,559399997.0
2005-02-10 19:25:00,0.71173,0.71186,0.71079,0.71101,658800001.0
2005-02-10 19:30:00,0.71099,0.71139,0.71083,0.71139,548400001.0
2005-02-10 19:35:00,0.71094,0.71099,0.71047,0.71068,810400001.0
2005-02-10 19:40:00,0.71074,0.71096,0.71046,0.71071,478799998.0
2005-02-10 19:45:00,0.71066,0.71117,0.71065,0.71079,505499996.0
2005-02-10 19:50:00,0.71075,0.71112,0.71053,0.71111,750000004.0
2005-02-10 19:55:00,0.71105,0.71115,0.71066,0.7107,987300008.0
2005-02-10 20:00:00,0.71095,0.71097,0.71051,0.71087,883499997.0
2005-02-10 20:05:00,0.71066,0.71082,0.71018,0.7103,855999995.0
2005-02-10 20:10:00,0.7102,0.71083,0.71017,0.71083,604299995.0
2005-02-10 20:15:00,0.71033,0.71057,0.70977,0.70995,914700005.0
2005-02-10 20:20:00,0.71002,0.71042,0.70962,0.71021,476799998.0
2005-02-10 20:25:00,0.70993,0.71044,0.70981,0.71032,601000003.0
2005-02-10 20:30:00,0.70992,0.71022,0.70891,0.70951,750499997.0
2005-02-10 20:35:00,0.70933,0.70948,0.70894,0.70915,730999996.0
2005-02-10 20:40:00,0.70937,0.70965,0.70919,0.70942,611999998.0
2005-02-10 20:45:00,0.70932,0.70991,0.70931,0.70963,333900001.0
2005-02-10 20:50:00,0.7095,0.7098,0.70922,0.7098,828899994.0
2005-02-10 20:55:00,0.70942,0.70969,0.70924,0.70935,634300004.0
2005-02-10 21:00:00,0.70939,0.70953,0.70888,0.7095,694299993.0
2005-02-10 21:05:00,0.70963,0.70963,0.70877,0.70905,575200000.0
2005-02-10 21:10:00,0.70912,0.70936,0.70889,0.70936,488199993.0
2005-02-10 21:15:00,0.70941,0.70941,0.70889,0.70906,648999999.0
2005-02-10 21:20:00,0.70912,0.70932,0.70884,0.70919,686299999.0
2005-02-10 21:25:00,0.70909,0.70946,0.70874,0.70913,611899992.0
2005-02-10 21:30:00,0.70919,0.70982,0.70895,0.70977,543999998.0
2005-02-10 21:35:00,0.70953,0.70991,0.70946,0.70961,727500000.0
2005-02-10 21:40:00,0.70978,0.70986,0.70921,0.70921,491699999.0
2005-02-10 21:45:00,0.70962,0.70978,0.70944,0.70969,470800003.0
2005-02-10 21:50:00,0.70979,0.71007,0.70954,0.70975,444700001.0
2005-02-10 21:55:00,0.70973,0.71005,0.70892,0.70928,577700000.0
2005-02-10 22:00:00,0.70866,0.71028,0.70858,0.71009,607500000.0
2005-02-10 22:05:00,0.71018,0.71028,0.7096,0.71005,658000001.0
2005-02-10 22:10:00,0.71012,0.71015,0.70969,0.71001,527499999.0
2005-02-10 22:15:00,0.71,0.71006,0.70954,0.70977,459200002.0
2005-02-10 22:20:00,0.7099,0.71018,0.70969,0.7099,572099998.0
2005-02-10 22:25:00,0.70978,0.71021,0.70971,0.71,539800001.0
2005-02-10 22:30:00,0.71,0.71031,0.70983,0.71011,576200000.0
2005-02-10 22:35:00,0.7101,0.71027,0.70973,0.71027,488299996.0
2005-02-10 22:40:00,0.70999,0.71032,0.70985,0.71004,659600002.0
2005-02-10 22:45:00,0.71017,0.71049,0.70967,0.71024,694499996.0
2005-02-10 22:50:00,0.71034,0.71044,0.71009,0.7101,597399999.0
2005-02-10 22:55:00,0.71016,0.71028,0.70979,0.70979,557300001.0
2005-02-10 23:00:00,0.7099,0.7104,0.70981,0.70993,501199998.0
2005-02-10 23:05:00,0.70994,0.71049,0.70994,0.71031,445099997.0
2005-02-10 23:10:00,0.71003,0.7103,0.70993,0.71012,479899998.0
2005-02-10 23:15:00,0.7101,0.7105,0.70991,0.7105,341399999.0
2005-02-10 23:20:00,0.71048,0.71058,0.71005,0.71049,448399995.0
2005-02-10 23:25:00,0.71021,0.7107,0.7101,0.71034,517099996.0
2005-02-10 23:30:00,0.71013,0.71072,0.70999,0.7103,576600003.0
2005-02-10 23:35:00,0.71059,0.71088,0.71045,0.71079,408100002.0
2005-02-10 23:40:00,0.71045,0.7109,0.71041,0.71043,392599999.0
2005-02-10 23:45:00,0.71085,0.71218,0.71056,0.71131,595999998.0
2005-02-10 23:50:00,0.71125,0.71155,0.71105,0.71122,429899998.0
2005-02-10 23:55:00,0.71127,0.71146,0.71103,0.71103,559599998.0
2005-02-11 00:00:00,0.71111,0.71121,0.7108,0.7108,412300000.0
2005-02-11 00:05:00,0.71104,0.71128,0.71073,0.71091,502299996.0
2005-02-11 00:10:00,0.71061,0.71111,0.71026,0.71098,570299997.0
2005-02-11 00:15:00,0.71081,0.71098,0.71038,0.71086,369200002.0
2005-02-11 00:20:00,0.71028,0.71143,0.71015,0.71068,360700001.0
2005-02-11 00:25:00,0.71079,0.71089,0.71044,0.71078,383499998.0
2005-02-11 00:30:00,0.71076,0.71107,0.71035,0.71065,543800000.0
2005-02-11 00:35:00,0.71058,0.71084,0.71017,0.71037,392700000.0
2005-02-11 00:40:00,0.71073,0.71074,0.71006,0.71006,434200001.0
2005-02-11 00:45:00,0.70993,0.71036,0.70968,0.70974,536699997.0
2005-02-11 00:50:00,0.70977,0.71019,0.70971,0.71007,427300005.0
2005-02-11 00:55:00,0.71028,0.71044,0.70982,0.71044,388400001.0
2005-02-11 01:00:00,0.71038,0.71061,0.70995,0.71026,285000002.0
2005-02-11 01:05:00,0.71036,0.71056,0.70988,0.71025,388599995.0
2005-02-11 01:10:00,0.71039,0.71075,0.70995,0.71067,461199998.0
2005-02-11 01:15:00,0.71062,0.71062,0.70997,0.71057,359999997.0
2005-02-11 01:20:00,0.71049,0.71078,0.70997,0.71045,403900002.0
2005-02-11 01:25:00,0.71033,0.71057,0.71007,0.7104,379399998.0
2005-02-11 01:30:00,0.71062,0.71107,0.71039,0.71094,498400004.0
2005-02-11 01:35:00,0.71079,0.71094,0.71025,0.71025,547100002.0
2005-02-11 01:40:00,0.71053,0.71108,0.71003,0.71049,384999996.0
2005-02-11 01:45:00,0.71095,0.71101,0.71053,0.71069,455899996.0
2005-02-11 01:50:00,0.71061,0.7114,0.71045,0.71087,369899998.0
2005-02-11 01:55:00,0.71069,0.7111,0.7103,0.71067,424800000.0
2005-02-11 02:00:00,0.71067,0.7108,0.71028,0.71036,377400002.0
2005-02-11 02:05:00,0.71047,0.71057,0.70986,0.71037,329600000.0
2005-02-11 02:10:00,0.71038,0.7104,0.70991,0.71023,404399999.0
2005-02-11 02:15:00,0.71031,0.71063,0.71005,0.71058,383999997.0
2005-02-11 02:20:00,0.71054,0.71065,0.71012,0.71019,469700000.0
2005-02-11 02:25:00,0.71029,0.71055,0.71007,0.71009,435000002.0
2005-02-11 02:30:00,0.71034,0.71063,0.71009,0.7103,391699996.0
2005-02-11 02:35:00,0.71022,0.71041,0.70969,0.71023,470600000.0
2005-02-11 02:40:00,0.71025,0.71025,0.70944,0.70966,500900000.0
2005-02-11 02:45:00,0.70966,0.71018,0.7096,0.70973,489400004.0
2005-02-11 02:50:00,0.71001,0.71037,0.7097,0.71037,408800004.0
2005-02-11 02:55:00,0.71029,0.71038,0.70984,0.71025,494800001.0
2005-02-11 03:00:00,0.71008,0.71046,0.70968,0.71,498800001.0
2005-02-11 03:05:00,0.70986,0.71061,0.70982,0.71027,477200001.0
2005-02-11 03:10:00,0.71025,0.71062,0.71013,0.71041,479599997.0
2005-02-11 03:15:00,0.71041,0.71089,0.71007,0.71049,432200000.0
2005-02-11 03:20:00,0.71021,0.71035,0.70979,0.70996,565400003.0
2005-02-11 03:25:00,0.71002,0.71021,0.70979,0.70996,334799995.0
2005-02-11 03:30:00,0.71001,0.7105,0.70989,0.71009,353499999.0
2005-02-11 03:35:00,0.71013,0.71065,0.70993,0.7106,483399999.0
2005-02-11 03:40:00,0.71052,0.71058,0.71002,0.71048,441700000.0
2005-02-11 03:45:00,0.71039,0.71053,0.71002,0.71023,510999997.0
2005-02-11 03:50:00,0.71036,0.71093,0.71005,0.71009,417899996.0
2005-02-11 03:55:00,0.70994,0.71078,0.70994,0.71054,546199996.0
2005-02-11 04:00:00,0.71038,0.71065,0.71009,0.71013,513999999.0
2005-02-11 04:05:00,0.71007,0.71055,0.70994,0.71053,420399996.0
2005-02-11 04:10:00,0.71061,0.71066,0.71001,0.71022,429700002.0
2005-02-11 04:15:00,0.71003,0.71044,0.70996,0.71044,496499998.0
2005-02-11 04:20:00,0.71049,0.71062,0.70981,0.71008,417700002.0
2005-02-11 04:25:00,0.71008,0.71031,0.70974,0.71024,438500002.0
2005-02-11 04:30:00,0.71019,0.71063,0.70974,0.71044,495300003.0
2005-02-11 04:35:00,0.71046,0.71058,0.70999,0.71058,378499997.0
2005-02-11 04:40:00,0.71065,0.71065,0.71,0.71,512399998.0
2005-02-11 04:45:00,0.7102,0.71091,0.71004,0.7103,651299995.0
2005-02-11 04:50:00,0.71054,0.71112,0.71039,0.71079,343000000.0
2005-02-11 04:55:00,0.71067,0.71093,0.71046,0.71083,387700000.0
2005-02-11 05:00:00,0.7107,0.71102,0.71051,0.71073,539399998.0
2005-02-11 05:05:00,0.71079,0.71104,0.71054,0.71078,494999999.0
2005-02-11 05:10:00,0.71087,0.71134,0.71072,0.71126,490699996.0
2005-02-11 05:15:00,0.7109,0.7112,0.71054,0.71107,296900000.0
2005-02-11 05:20:00,0.71126,0.7116,0.71113,0.7116,452700002.0
2005-02-11 05:25:00,0.71118,0.71177,0.71118,0.71177,435500003.0
2005-02-11 05:30:00,0.71165,0.71194,0.7114,0.71194,345900000.0
2005-02-11 05:35:00,0.71185,0.71213,0.71166,0.71186,484000001.0
2005-02-11 05:40:00,0.71193,0.71247,0.71168,0.71223,444699999.0
2005-02-11 05:45:00,0.71235,0.71243,0.71179,0.71207,552300000.0
2005-02-11 05:50:00,0.71228,0.71245,0.71165,0.71231,433400000.0
2005-02-11 05:55:00,0.71219,0.71245,0.71191,0.71245,375000000.0
2005-02-11 06:00:00,0.71232,0.71232,0.71166,0.71192,367200000.0
2005-02-11 06:05:00,0.71181,0.71206,0.71165,0.71171,632699996.0
2005-02-11 06:10:00,0.71162,0.71187,0.71115,0.71116,537100000.0
2005-02-11 06:15:00,0.71104,0.71165,0.71092,0.71165,468700000.0
2005-02-11 06:20:00,0.71165,0.71171,0.71127,0.71164,459300001.0
2005-02-11 06:25:00,0.71141,0.71165,0.71111,0.71165,499300002.0
2005-02-11 06:30:00,0.71154,0.71176,0.71116,0.71176,418499998.0
2005-02-11 06:35:00,0.71171,0.71171,0.71104,0.71159,316500000.0
2005-02-11 06:40:00,0.71142,0.71192,0.71097,0.71166,530700006.0
2005-02-11 06:45:00,0.71177,0.7118,0.71132,0.71167,459499999.0
2005-02-11 06:50:00,0.71162,0.71171,0.71092,0.71129,461600003.0
2005-02-11 06:55:00,0.71137,0.71178,0.71117,0.71178,513299995.0
2005-02-11 07:00:00,0.71166,0.71188,0.71124,0.71141,467300000.0
2005-02-11 07:05:00,0.71146,0.71186,0.71112,0.71163,593900001.0
2005-02-11 07:10:00,0.71147,0.7116,0.71105,0.7116,532500001.0
2005-02-11 07:15:00,0.71143,0.71191,0.71143,0.71167,541399997.0
2005-02-11 07:20:00,0.71177,0.712,0.71146,0.71154,492700004.0
2005-02-11 07:25:00,0.71164,0.7118,0.71131,0.7116,538799994.0
2005-02-11 07:30:00,0.71125,0.71161,0.71088,0.71088,461799997.0
2005-02-11 07:35:00,0.71106,0.71155,0.711,0.71123,410700003.0
2005-02-11 07:40:00,0.71128,0.71164,0.71099,0.71128,383799997.0
2005-02-11 07:45:00,0.71134,0.71156,0.71112,0.71152,468300002.0
2005-02-11 07:50:00,0.71113,0.71162,0.71094,0.7113,588900000.0
2005-02-11 07:55:00,0.71131,0.71153,0.71104,0.71139,472900000.0
2005-02-11 08:00:00,0.71126,0.71166,0.71113,0.7116,545700004.0
2005-02-11 08:05:00,0.71141,0.71174,0.71109,0.71135,625299998.0
2005-02-11 08:10:00,0.71141,0.71177,0.71119,0.71146,515100001.0
2005-02-11 08:15:00,0.71141,0.71166,0.7112,0.71163,423699999.0
2005-02-11 08:20:00,0.71159,0.71159,0.71098,0.71132,550999995.0
2005-02-11 08:25:00,0.71121,0.71146,0.71094,0.71129,439300005.0
2005-02-11 08:30:00,0.71118,0.71146,0.71106,0.71137,574999997.0
2005-02-11 08:35:00,0.71134,0.7116,0.71099,0.71122,400600002.0
2005-02-11 08:40:00,0.71118,0.71146,0.71108,0.71141,440999999.0
2005-02-11 08:45:00,0.71134,0.71156,0.71113,0.71116,471099999.0
2005-02-11 08:50:00,0.71127,0.71174,0.71122,0.71143,356000005.0
2005-02-11 08:55:00,0.71136,0.71168,0.71118,0.7114,461900000.0
2005-02-11 09:00:00,0.71127,0.71156,0.71096,0.71107,470499998.0
2005-02-11 09:05:00,0.71108,0.71132,0.71097,0.71112,498199993.0
2005-02-11 09:10:00,0.71135,0.71135,0.71089,0.71117,518999998.0
2005-02-11 09:15:00,0.71127,0.71166,0.71108,0.7116,502999999.0
2005-02-11 09:20:00,0.71138,0.71168,0.71113,0.71117,465000000.0
2005-02-11 09:25:00,0.71128,0.71144,0.71104,0.71116,408399998.0
2005-02-11 09:30:00,0.71117,0.71136,0.71073,0.7113,473699999.0
2005-02-11 09:35:00,0.71118,0.71136,0.71101,0.71105,548000007.0
2005-02-11 09:40:00,0.71109,0.71122,0.71022,0.71061,466100003.0
2005-02-11 09:45:00,0.71059,0.71078,0.71037,0.71057,382200000.0
2005-02-11 09:50:00,0.71059,0.7111,0.71055,0.7111,359700000.0
2005-02-11 09:55:00,0.71105,0.71129,0.71076,0.71127,512900002.0
2005-02-11 10:00:00,0.71114,0.71127,0.71054,0.71054,419899993.0
2005-02-11 10:05:00,0.71069,0.71108,0.71042,0.71073,468399999.0
2005-02-11 10:10:00,0.71096,0.71114,0.71063,0.71073,400500003.0
2005-02-11 10:15:00,0.71081,0.71125,0.71062,0.71081,493900000.0
2005-02-11 10:20:00,0.71077,0.7109,0.7106,0.71078,458399996.0
2005-02-11 10:25:00,0.71069,0.71103,0.71036,0.71072,447099995.0
2005-02-11 10:30:00,0.71096,0.71108,0.71059,0.71084,367400000.0
2005-02-11 10:35:00,0.71099,0.71103,0.71042,0.71094,433400001.0
2005-02-11 10:40:00,0.71086,0.71088,0.70993,0.7104,579499998.0
2005-02-11 10:45:00,0.71024,0.71054,0.71019,0.71028,453000000.0
2005-02-11 10:50:00,0.71044,0.71086,0.71031,0.71065,614699997.0
2005-02-11 10:55:00,0.7105,0.71087,0.71033,0.71047,407399998.0
2005-02-11 11:00:00,0.71058,0.71133,0.71039,0.7111,631500000.0
2005-02-11 11:05:00,0.71093,0.71168,0.71066,0.71145,465299998.0
2005-02-11 11:10:00,0.71117,0.71182,0.71069,0.711,474999999.0
2005-02-11 11:15:00,0.71119,0.71126,0.71083,0.71091,528599997.0
2005-02-11 11:20:00,0.71098,0.71133,0.7107,0.71084,510199997.0
2005-02-11 11:25:00,0.71094,0.71099,0.71049,0.71071,476400002.0
2005-02-11 11:30:00,0.71087,0.71149,0.71087,0.71135,501499997.0
2005-02-11 11:35:00,0.71126,0.71156,0.71108,0.71125,596899999.0
2005-02-11 11:40:00,0.71128,0.7116,0.71119,0.71132,533199997.0
2005-02-11 11:45:00,0.71137,0.71178,0.71133,0.71133,484700002.0
2005-02-11 11:50:00,0.71134,0.71154,0.7111,0.71123,404599994.0
2005-02-11 11:55:00,0.71117,0.71158,0.71089,0.7112,548999998.0
2005-02-11 12:00:00,0.71114,0.71121,0.71063,0.71107,493499999.0
2005-02-11 12:05:00,0.71107,0.71117,0.71075,0.7111,473899999.0
2005-02-11 12:10:00,0.71105,0.71138,0.71082,0.71106,463399999.0
2005-02-11 12:15:00,0.71076,0.71091,0.71021,0.71028,519299996.0
2005-02-11 12:20:00,0.71034,0.7104,0.71001,0.71007,474699995.0
2005-02-11 12:25:00,0.71006,0.71025,0.70986,0.71008,606599999.0
2005-02-11 12:30:00,0.71003,0.7104,0.70991,0.71028,581799995.0
2005-02-11 12:35:00,0.71023,0.71051,0.70981,0.70998,435899997.0
2005-02-11 12:40:00,0.7098,0.71005,0.70962,0.7098,573199998.0
2005-02-11 12:45:00,0.70981,0.71018,0.70965,0.71011,337299998.0
2005-02-11 12:50:00,0.70999,0.7109,0.70995,0.71007,649499998.0
2005-02-11 12:55:00,0.70997,0.71033,0.70994,0.71021,567300005.0
2005-02-11 13:00:00,0.71028,0.71051,0.71011,0.71029,565200002.0
2005-02-11 13:05:00,0.71025,0.71052,0.71,0.71031,519299995.0
2005-02-11 13:10:00,0.71038,0.71063,0.71026,0.71038,417899998.0
2005-02-11 13:15:00,0.71037,0.71053,0.71004,0.71034,517100001.0
2005-02-11 13:20:00,0.71021,0.71051,0.7097,0.7097,483200004.0
2005-02-11 13:25:00,0.71018,0.7102,0.70934,0.70963,582599998.0
2005-02-11 13:30:00,0.70946,0.70976,0.7092,0.70939,536700001.0
2005-02-11 13:35:00,0.70931,0.70977,0.70908,0.70941,512299998.0
2005-02-11 13:40:00,0.70941,0.70947,0.7089,0.70903,420899998.0
2005-02-11 13:45:00,0.70896,0.70941,0.70886,0.7091,439599997.0
2005-02-11 13:50:00,0.70922,0.70994,0.70898,0.70957,383799997.0
2005-02-11 13:55:00,0.70942,0.71019,0.70942,0.71008,427500000.0
2005-02-11 14:00:00,0.70988,0.7105,0.70974,0.71029,461500001.0
2005-02-11 14:05:00,0.7101,0.71112,0.71002,0.711,507000001.0
2005-02-11 14:10:00,0.71065,0.71145,0.71046,0.71118,499600000.0
2005-02-11 14:15:00,0.71131,0.71149,0.71094,0.71148,631300000.0
2005-02-11 14:20:00,0.71133,0.71143,0.71042,0.71055,586600005.0
2005-02-11 14:25:00,0.71088,0.71122,0.7108,0.71122,541799997.0
2005-02-11 14:30:00,0.71118,0.71129,0.71079,0.71102,368500006.0
2005-02-11 14:35:00,0.71119,0.71132,0.71102,0.71125,464800000.0
2005-02-11 14:40:00,0.71119,0.71157,0.71095,0.71135,327600000.0
2005-02-11 14:45:00,0.71126,0.71177,0.71106,0.71136,514299997.0
2005-02-11 14:50:00,0.71131,0.71143,0.71103,0.7112,550599999.0
2005-02-11 14:55:00,0.71124,0.71168,0.71105,0.71117,524600000.0
2005-02-11 15:00:00,0.71119,0.71144,0.71086,0.71132,466800000.0
2005-02-11 15:05:00,0.71122,0.71151,0.71083,0.71114,401900000.0
2005-02-11 15:10:00,0.71102,0.71127,0.71071,0.71087,471999997.0
2005-02-11 15:15:00,0.71084,0.71125,0.71075,0.71116,507599998.0
2005-02-11 15:20:00,0.71106,0.71175,0.71091,0.7114,583099999.0
2005-02-11 15:25:00,0.71166,0.71187,0.71138,0.71178,557899995.0
2005-02-11 15:30:00,0.71154,0.71213,0.71152,0.71173,400800000.0
2005-02-11 15:35:00,0.71195,0.71221,0.71159,0.71217,352399997.0
2005-02-11 15:40:00,0.71208,0.71235,0.71175,0.71188,407699998.0
2005-02-11 15:45:00,0.71198,0.71221,0.71173,0.71207,418300002.0
2005-02-11 15:50:00,0.71197,0.7127,0.71169,0.71233,556899998.0
2005-02-11 15:55:00,0.71217,0.71296,0.71215,0.71281,421300001.0
2005-02-11 16:00:00,0.71272,0.71291,0.71237,0.71281,467399999.0
2005-02-11 16:05:00,0.71272,0.71279,0.71219,0.71255,493099998.0
2005-02-11 16:10:00,0.71254,0.7129,0.71233,0.71267,432699999.0
2005-02-11 16:15:00,0.71266,0.71295,0.71249,0.71273,571400000.0
2005-02-11 16:20:00,0.71285,0.71295,0.71248,0.71267,576499998.0
2005-02-11 16:25:00,0.71271,0.71288,0.71239,0.71245,420899998.0
2005-02-11 16:30:00,0.71228,0.71251,0.7119,0.71195,513600000.0
2005-02-11 16:35:00,0.71216,0.71233,0.7119,0.71215,505300001.0
2005-02-11 16:40:00,0.71231,0.71254,0.71213,0.7122,565099999.0
2005-02-11 16:45:00,0.71248,0.71265,0.71214,0.71217,518400000.0
2005-02-11 16:50:00,0.71239,0.71251,0.712,0.71235,507500000.0
2005-02-11 16:55:00,0.7123,0.71247,0.71185,0.71214,448800000.0
2005-02-11 17:00:00,0.71223,0.7123,0.71161,0.71221,496699996.0
2005-02-11 17:05:00,0.71224,0.71257,0.71199,0.71216,397700000.0
2005-02-11 17:10:00,0.71228,0.71306,0.71228,0.71275,376500002.0
2005-02-11 17:15:00,0.71304,0.71327,0.71282,0.71282,334300004.0
2005-02-11 17:20:00,0.71288,0.7133,0.71237,0.71246,404300001.0
2005-02-11 17:25:00,0.71261,0.7129,0.71235,0.71244,423599998.0
2005-02-11 17:30:00,0.71248,0.71261,0.71208,0.71241,547699999.0
2005-02-11 17:35:00,0.71256,0.71256,0.71168,0.71181,628900000.0
2005-02-11 17:40:00,0.71186,0.71199,0.71138,0.71175,434699998.0
2005-02-11 17:45:00,0.71165,0.71194,0.71149,0.71154,494500001.0
2005-02-11 17:50:00,0.71161,0.71174,0.71112,0.71132,483600001.0
2005-02-11 17:55:00,0.71168,0.71189,0.71139,0.7118,574200003.0
2005-02-11 18:00:00,0.71171,0.71225,0.71158,0.7116,569499999.0
2005-02-11 18:05:00,0.71222,0.71342,0.7122,0.7132,982899997.0
2005-02-11 18:10:00,0.71303,0.71362,0.71297,0.71358,512100002.0
2005-02-11 18:15:00,0.71345,0.71363,0.71285,0.71285,1267100003.0
2005-02-11 18:20:00,0.7128,0.7133,0.71259,0.71295,934800003.0
2005-02-11 18:25:00,0.71305,0.71392,0.7129,0.71369,1062200006.0
2005-02-11 18:30:00,0.71357,0.71426,0.71341,0.71413,645000000.0
2005-02-11 18:35:00,0.71388,0.71389,0.71354,0.71358,810899998.0
2005-02-11 18:40:00,0.71363,0.71397,0.71355,0.71383,1494199994.0
2005-02-11 18:45:00,0.71387,0.71402,0.71307,0.71371,1053299995.0
2005-02-11 18:50:00,0.71364,0.71364,0.71273,0.71308,417899999.0
2005-02-11 18:55:00,0.71306,0.71338,0.71235,0.71252,585999998.0
2005-02-11 19:00:00,0.71258,0.7127,0.71226,0.71256,595399998.0
2005-02-11 19:05:00,0.71272,0.71277,0.71192,0.71232,825199998.0
2005-02-11 19:10:00,0.71239,0.71321,0.71218,0.71299,602300004.0
2005-02-11 19:15:00,0.71333,0.71349,0.71306,0.71337,473900000.0
2005-02-11 19:20:00,0.7132,0.71439,0.71319,0.71403,606699996.0
2005-02-11 19:25:00,0.71416,0.71451,0.71389,0.71408,639800002.0
2005-02-11 19:30:00,0.71402,0.71441,0.71367,0.71439,537999998.0
2005-02-11 19:35:00,0.71437,0.7146,0.71399,0.71446,758799996.0
2005-02-11 19:40:00,0.7147,0.7148,0.71404,0.71467,426900003.0
2005-02-11 19:45:00,0.71465,0.71473,0.71412,0.71442,402599998.0
2005-02-11 19:50:00,0.71428,0.71457,0.71381,0.71419,728999995.0
2005-02-11 19:55:00,0.71442,0.71456,0.71369,0.71414,971000002.0
2005-02-11 20:00:00,0.71413,0.71435,0.71377,0.71393,734500000.0
2005-02-11 20:05:00,0.71399,0.71437,0.71375,0.71423,834100006.0
2005-02-11 20:10:00,0.71388,0.71451,0.71382,0.71451,610299998.0
2005-02-11 20:15:00,0.71422,0.71427,0.7137,0.71413,794700001.0
2005-02-11 20:20:00,0.71452,0.71459,0.714,0.71428,414799999.0
2005-02-11 20:25:00,0.71403,0.71449,0.71392,0.71424,603800000.0
2005-02-11 20:30:00,0.71415,0.71446,0.71389,0.7143,825399997.0
2005-02-11 20:35:00,0.714,0.71454,0.71398,0.71445,662799996.0
2005-02-11 20:40:00,0.71413,0.71448,0.71381,0.71405,675100004.0
2005-02-11 20:45:00,0.71407,0.71445,0.71396,0.71416,477100001.0
2005-02-11 20:50:00,0.71407,0.71459,0.71397,0.71432,722300000.0
2005-02-11 20:55:00,0.71416,0.71441,0.71374,0.71388,686900000.0
2005-02-11 21:00:00,0.71383,0.71431,0.71383,0.7139,599799996.0
2005-02-11 21:05:00,0.71419,0.71433,0.71378,0.71414,520699997.0
2005-02-11 21:10:00,0.71408,0.7144,0.71372,0.71419,339900000.0
2005-02-11 21:15:00,0.71446,0.71446,0.71384,0.71413,765200000.0
2005-02-11 21:20:00,0.71423,0.71429,0.7137,0.71419,523100000.0
2005-02-11 21:25:00,0.71394,0.71426,0.71374,0.71402,578999997.0
2005-02-11 21:30:00,0.714,0.71423,0.71367,0.71377,502900002.0
2005-02-11 21:35:00,0.71405,0.71414,0.71365,0.71391,837600004.0
2005-02-11 21:40:00,0.71371,0.7142,0.71342,0.71356,526599999.0
2005-02-11 21:45:00,0.71356,0.71391,0.7127,0.7127,337800000.0
2005-02-11 21:50:00,0.71275,0.71339,0.71263,0.71263,416799996.0
2005-02-11 21:55:00,0.71281,0.7133,0.7126,0.7126,401000000.0
2005-02-11 22:00:00,0.71266,0.7128,0.71197,0.71197,523099999.0
2005-02-11 22:05:00,0.71194,0.71255,0.71194,0.71226,414899999.0
2005-02-11 22:10:00,0.71235,0.71249,0.712,0.71234,431400001.0
2005-02-11 22:15:00,0.71213,0.71249,0.71191,0.71225,461699996.0
2005-02-11 22:20:00,0.71228,0.71251,0.7121,0.71237,531599998.0
2005-02-11 22:25:00,0.71238,0.71257,0.71191,0.7124,444200000.0
2005-02-11 22:30:00,0.71253,0.71253,0.71192,0.71216,512099999.0
2005-02-11 22:35:00,0.71221,0.71262,0.71194,0.71261,523699998.0
2005-02-11 22:40:00,0.71266,0.71289,0.71226,0.71279,753399999.0
2005-02-11 22:45:00,0.71278,0.71299,0.71229,0.7126,624999999.0
2005-02-11 22:50:00,0.71272,0.71286,0.71237,0.71282,511799999.0
2005-02-11 22:55:00,0.7127,0.71296,0.71233,0.71249,524199995.0
2005-02-11 23:00:00,0.71254,0.71319,0.71242,0.71307,383899997.0
2005-02-11 23:05:00,0.71268,0.71342,0.71247,0.71323,365399998.0
2005-02-11 23:10:00,0.71308,0.71372,0.71305,0.71336,413999999.0
2005-02-11 23:15:00,0.71336,0.71355,0.713,0.7135,363799997.0
2005-02-11 23:20:00,0.71345,0.71362,0.71284,0.71355,359200000.0
2005-02-11 23:25:00,0.71342,0.7136,0.71254,0.71343,408699993.0
2005-02-11 23:30:00,0.71345,0.71355,0.71282,0.71282,523099997.0
2005-02-11 23:35:00,0.71282,0.71343,0.71273,0.71332,458500000.0
2005-02-11 23:40:00,0.71331,0.71405,0.71331,0.71345,221299999.0
2005-02-11 23:45:00,0.71339,0.7138,0.71308,0.71312,347899999.0
2005-02-11 23:50:00,0.71327,0.7138,0.71322,0.71375,409700002.0
2005-02-11 23:55:00,0.71375,0.71379,0.71348,0.71348,433900002.0
2005-02-14 00:00:00,0.714,0.714,0.7129,0.713,236400000.0
2005-02-14 00:05:00,0.7132,0.7139,0.7129,0.7135,295500000.0
2005-02-14 00:10:00,0.7136,0.7139,0.7133,0.7134,295500000.0
2005-02-14 00:15:00,0.7135,0.7137,0.7129,0.7132,295500000.0
2005-02-14 00:20:00,0.7132,0.7136,0.7129,0.7132,295500000.0
2005-02-14 00:25:00,0.7133,0.7133,0.7127,0.7129,295500000.0
2005-02-14 00:30:00,0.7132,0.7132,0.7118,0.7126,295500000.0
2005-02-14 00:35:00,0.7128,0.713,0.7124,0.7128,295500000.0
2005-02-14 00:40:00,0.7127,0.7128,0.7122,0.7126,236400000.0
2005-02-14 00:45:00,0.7125,0.7129,0.7118,0.7127,295500000.0
2005-02-14 00:50:00,0.7128,0.7129,0.7122,0.7128,295500000.0
2005-02-14 00:55:00,0.7128,0.7131,0.7125,0.7128,295500000.0
2005-02-14 01:00:00,0.7129,0.7132,0.7125,0.713,295500000.0
2005-02-14 01:05:00,0.713,0.7132,0.7124,0.713,295500000.0
2005-02-14 01:10:00,0.7129,0.7135,0.7124,0.7131,295500000.0
2005-02-14 01:15:00,0.7131,0.7142,0.7129,0.7141,295500000.0
2005-02-14 01:20:00,0.7141,0.7141,0.7132,0.7136,295500000.0
2005-02-14 01:25:00,0.7136,0.7138,0.7128,0.7131,295500000.0
2005-02-14 01:30:00,0.7132,0.7134,0.7125,0.7132,295500000.0
2005-02-14 01:35:00,0.7135,0.7136,0.7128,0.713,295500000.0
2005-02-14 01:40:00,0.7129,0.7135,0.7127,0.7133,295500000.0
2005-02-14 01:45:00,0.713,0.7132,0.7128,0.713,295500000.0
2005-02-14 01:50:00,0.7133,0.7135,0.7129,0.7131,295500000.0
2005-02-14 01:55:00,0.7131,0.7132,0.7128,0.7131,295500000.0
2005-02-14 02:00:00,0.71244,0.71267,0.71214,0.71241,498599995.0
2005-02-14 02:05:00,0.71239,0.71268,0.7122,0.71239,546899999.0
2005-02-14 02:10:00,0.71254,0.71294,0.71247,0.71293,381000001.0
2005-02-14 02:15:00,0.71262,0.71368,0.71262,0.71307,394799996.0
2005-02-14 02:20:00,0.71298,0.71326,0.71273,0.71296,606400003.0
2005-02-14 02:25:00,0.713,0.713,0.71249,0.71249,427800000.0
2005-02-14 02:30:00,0.71266,0.71283,0.71245,0.7125,450900001.0
2005-02-14 02:35:00,0.71254,0.7128,0.71231,0.71265,507800001.0
2005-02-14 02:40:00,0.71255,0.71285,0.71229,0.71264,423199997.0
2005-02-14 02:45:00,0.71253,0.71292,0.71235,0.71278,369000004.0
2005-02-14 02:50:00,0.71294,0.71295,0.71237,0.7124,550699997.0
2005-02-14 02:55:00,0.71244,0.71281,0.71229,0.71229,455999995.0
2005-02-14 03:00:00,0.71247,0.713,0.71239,0.713,382800000.0
2005-02-14 03:05:00,0.71312,0.71341,0.71287,0.71302,556700001.0
2005-02-14 03:10:00,0.71323,0.714,0.71318,0.71375,410599999.0
2005-02-14 03:15:00,0.71371,0.71381,0.7134,0.71345,363699998.0
2005-02-14 03:20:00,0.71384,0.7143,0.71358,0.71394,512399998.0
2005-02-14 03:25:00,0.71406,0.71431,0.71376,0.71406,542300003.0
2005-02-14 03:30:00,0.71412,0.71607,0.71412,0.71542,522000001.0
2005-02-14 03:35:00,0.71522,0.71576,0.71485,0.71563,511300001.0
2005-02-14 03:40:00,0.71595,0.71618,0.71538,0.71541,589200003.0
2005-02-14 03:45:00,0.71522,0.71537,0.71432,0.71459,492899997.0
2005-02-14 03:50:00,0.71457,0.71495,0.7144,0.71488,406500001.0
2005-02-14 03:55:00,0.71448,0.71545,0.71448,0.71512,550699996.0
2005-02-14 04:00:00,0.71525,0.71531,0.71478,0.7149,507400002.0
2005-02-14 04:05:00,0.7148,0.71527,0.7148,0.71488,546100000.0
2005-02-14 04:10:00,0.7149,0.71524,0.7146,0.7146,308200000.0
2005-02-14 04:15:00,0.71512,0.7153,0.71466,0.71475,579599997.0
2005-02-14 04:20:00,0.71457,0.71479,0.71421,0.71422,515999999.0
2005-02-14 04:25:00,0.71439,0.71449,0.71409,0.71409,390200000.0
2005-02-14 04:30:00,0.71414,0.71453,0.71386,0.7139,477500003.0
2005-02-14 04:35:00,0.71417,0.71445,0.71386,0.71418,491299998.0
2005-02-14 04:40:00,0.71407,0.71423,0.71386,0.71397,351399998.0
2005-02-14 04:45:00,0.71414,0.71428,0.7139,0.71403,532900002.0
2005-02-14 04:50:00,0.71419,0.71438,0.71402,0.71414,386799997.0
2005-02-14 04:55:00,0.71412,0.71446,0.71398,0.71412,470500000.0
2005-02-14 05:00:00,0.71421,0.71492,0.71415,0.71446,449700000.0
2005-02-14 05:05:00,0.71438,0.71481,0.71432,0.71481,409099998.0
2005-02-14 05:10:00,0.71474,0.71493,0.71459,0.71482,581399997.0
2005-02-14 05:15:00,0.7149,0.71499,0.71453,0.71475,460100000.0
2005-02-14 05:20:00,0.71481,0.71488,0.71433,0.71439,425799997.0
2005-02-14 05:25:00,0.71434,0.71453,0.71422,0.71445,298699998.0
2005-02-14 05:30:00,0.71437,0.7148,0.71422,0.71435,393299999.0
2005-02-14 05:35:00,0.71428,0.71437,0.71399,0.71437,406100001.0
2005-02-14 05:40:00,0.7142,0.71435,0.71394,0.71394,482000001.0
2005-02-14 05:45:00,0.71414,0.71437,0.71392,0.71431,480799999.0
2005-02-14 05:50:00,0.71428,0.71442,0.71377,0.71387,465900000.0
2005-02-14 05:55:00,0.71409,0.71423,0.7136,0.71401,371499998.0
2005-02-14 06:00:00,0.71402,0.71402,0.71355,0.7137,580500002.0
2005-02-14 06:05:00,0.71397,0.71397,0.7132,0.71345,468599997.0
2005-02-14 06:10:00,0.71335,0.71373,0.71328,0.71346,551300004.0
2005-02-14 06:15:00,0.71345,0.71385,0.7134,0.71374,372299998.0
2005-02-14 06:20:00,0.71365,0.71398,0.71335,0.71355,505900001.0
2005-02-14 06:25:00,0.71357,0.71393,0.71343,0.71375,422900002.0
2005-02-14 06:30:00,0.7137,0.71377,0.71331,0.71365,606299999.0
2005-02-14 06:35:00,0.7137,0.7139,0.71345,0.71374,345599993.0
2005-02-14 06:40:00,0.71368,0.71383,0.71339,0.71377,571599996.0
2005-02-14 06:45:00,0.71372,0.71391,0.7136,0.71388,444500004.0
2005-02-14 06:50:00,0.71382,0.71394,0.71362,0.71375,510999998.0
2005-02-14 06:55:00,0.71396,0.7143,0.71386,0.71386,460799997.0
2005-02-14 07:00:00,0.71402,0.71429,0.71384,0.7141,382799997.0
2005-02-14 07:05:00,0.71407,0.7142,0.71374,0.71409,474099997.0
2005-02-14 07:10:00,0.71399,0.7143,0.71384,0.71409,479500004.0
2005-02-14 07:15:00,0.71419,0.71421,0.71394,0.71416,366099999.0
2005-02-14 07:20:00,0.7143,0.71466,0.71405,0.71428,460500001.0
2005-02-14 07:25:00,0.71427,0.71427,0.71362,0.7139,761100006.0
2005-02-14 07:30:00,0.71401,0.71418,0.71371,0.71371,482699996.0
2005-02-14 07:35:00,0.71411,0.71415,0.71385,0.7139,583700001.0
2005-02-14 07:40:00,0.71393,0.71433,0.71386,0.7141,445800000.0
2005-02-14 07:45:00,0.71433,0.71452,0.714,0.71421,410399999.0
2005-02-14 07:50:00,0.71442,0.71451,0.71405,0.71418,595800000.0
2005-02-14 07:55:00,0.71411,0.71431,0.71374,0.7143,483399996.0
2005-02-14 08:00:00,0.71408,0.71445,0.71367,0.71417,500999996.0
2005-02-14 08:05:00,0.71418,0.7143,0.71372,0.71413,563900005.0
2005-02-14 08:10:00,0.71397,0.71431,0.71382,0.71407,454100001.0
2005-02-14 08:15:00,0.7142,0.71429,0.71389,0.71404,473200001.0
2005-02-14 08:20:00,0.71409,0.71441,0.71395,0.7143,566800001.0
2005-02-14 08:25:00,0.71424,0.71432,0.71398,0.714,440800000.0
2005-02-14 08:30:00,0.71415,0.71423,0.71379,0.71417,485300003.0
2005-02-14 08:35:00,0.71407,0.7143,0.71391,0.71424,553499996.0
2005-02-14 08:40:00,0.71391,0.71419,0.71373,0.71374,517100000.0
2005-02-14 08:45:00,0.71408,0.71414,0.7137,0.71394,408000001.0
2005-02-14 08:50:00,0.71401,0.71428,0.71378,0.71414,512599997.0
2005-02-14 08:55:00,0.71399,0.71428,0.71383,0.71413,655299999.0
2005-02-14 09:00:00,0.71401,0.71408,0.71368,0.71378,545099998.0
2005-02-14 09:05:00,0.71379,0.71409,0.71368,0.71383,414799995.0
2005-02-14 09:10:00,0.71373,0.71429,0.7136,0.71402,558900001.0
2005-02-14 09:15:00,0.71396,0.71432,0.71379,0.71379,638800004.0
2005-02-14 09:20:00,0.71393,0.71415,0.71375,0.7138,449799998.0
2005-02-14 09:25:00,0.71389,0.71398,0.71332,0.71338,451499998.0
2005-02-14 09:30:00,0.7134,0.71344,0.7129,0.71301,621800001.0
2005-02-14 09:35:00,0.71295,0.71369,0.71283,0.7135,466300001.0
2005-02-14 09:40:00,0.71343,0.71362,0.71298,0.71317,590000001.0
2005-02-14 09:45:00,0.71329,0.71364,0.71321,0.71344,507099998.0
2005-02-14 09:50:00,0.71352,0.71356,0.71304,0.7132,400399998.0
2005-02-14 09:55:00,0.71319,0.71336,0.71295,0.71327,488800001.0
2005-02-14 10:00:00,0.71316,0.71367,0.713,0.71329,443700001.0
2005-02-14 10:05:00,0.71322,0.71352,0.71305,0.71335,439399993.0
2005-02-14 10:10:00,0.71323,0.71341,0.71307,0.71325,403900001.0
2005-02-14 10:15:00,0.71319,0.71363,0.71319,0.71344,395199998.0
2005-02-14 10:20:00,0.71342,0.71356,0.71315,0.71348,434199998.0
2005-02-14 10:25:00,0.71344,0.71382,0.71336,0.71382,490299998.0
2005-02-14 10:30:00,0.71371,0.71405,0.71354,0.71395,554199999.0
2005-02-14 10:35:00,0.71409,0.71414,0.71363,0.71393,508200000.0
2005-02-14 10:40:00,0.71421,0.71431,0.7137,0.71428,458600003.0
2005-02-14 10:45:00,0.7141,0.71437,0.71406,0.7143,590099995.0
2005-02-14 10:50:00,0.71429,0.71437,0.71395,0.71418,508100000.0
2005-02-14 10:55:00,0.71452,0.71511,0.71416,0.71506,541300002.0
2005-02-14 11:00:00,0.71481,0.71529,0.71455,0.71501,615099993.0
2005-02-14 11:05:00,0.71513,0.71555,0.71501,0.71545,396200002.0
2005-02-14 11:10:00,0.71536,0.71557,0.7152,0.71529,627399999.0
2005-02-14 11:15:00,0.71549,0.71558,0.71499,0.71528,539399996.0
2005-02-14 11:20:00,0.71525,0.71556,0.71512,0.71532,593400001.0
2005-02-14 11:25:00,0.71523,0.71568,0.71514,0.71548,456599996.0
2005-02-14 11:30:00,0.71563,0.71563,0.71535,0.71553,400999999.0
2005-02-14 11:35:00,0.71552,0.71559,0.71517,0.71536,463299997.0
2005-02-14 11:40:00,0.71522,0.7157,0.7152,0.71558,445699998.0
2005-02-14 11:45:00,0.71556,0.71578,0.7153,0.71565,420899996.0
2005-02-14 11:50:00,0.71564,0.71587,0.71536,0.71561,388299997.0
2005-02-14 11:55:00,0.71568,0.71585,0.71537,0.71554,435700001.0
2005-02-14 12:00:00,0.71553,0.71577,0.71509,0.71565,554599994.0
2005-02-14 12:05:00,0.71559,0.71579,0.71536,0.71572,483600003.0
2005-02-14 12:10:00,0.71557,0.71576,0.71521,0.71565,562499996.0
2005-02-14 12:15:00,0.71536,0.71586,0.71536,0.71537,401799995.0
2005-02-14 12:20:00,0.71558,0.71558,0.71513,0.71542,562899997.0
2005-02-14 12:25:00,0.71536,0.71547,0.7151,0.71527,538199998.0
2005-02-14 12:30:00,0.71539,0.71566,0.71499,0.71502,491499999.0
2005-02-14 12:35:00,0.71513,0.71515,0.71468,0.71505,593600007.0
2005-02-14 12:40:00,0.71501,0.71507,0.71404,0.71434,584499998.0
2005-02-14 12:45:00,0.71418,0.71472,0.71418,0.71435,577899998.0
2005-02-14 12:50:00,0.71431,0.71467,0.71418,0.71426,488700001.0
2005-02-14 12:55:00,0.71426,0.71475,0.7141,0.71432,540399997.0
2005-02-14 13:00:00,0.71432,0.71468,0.71396,0.71441,475800003.0
2005-02-14 13:05:00,0.71445,0.71462,0.71421,0.71434,390500000.0
2005-02-14 13:10:00,0.71454,0.7148,0.71437,0.71447,529999996.0
2005-02-14 13:15:00,0.71454,0.71475,0.71432,0.7144,544300001.0
2005-02-14 13:20:00,0.71451,0.71485,0.71435,0.71465,518400001.0
2005-02-14 13:25:00,0.7146,0.71478,0.71444,0.71446,439599999.0
2005-02-14 13:30:00,0.71471,0.71471,0.71403,0.71418,534899998.0
2005-02-14 13:35:00,0.71425,0.71449,0.71361,0.71361,493200003.0
2005-02-14 13:40:00,0.71376,0.71423,0.7136,0.71418,501300001.0
2005-02-14 13:45:00,0.7141,0.71459,0.71401,0.71455,467700001.0
2005-02-14 13:50:00,0.71451,0.71462,0.71397,0.71462,452700001.0
2005-02-14 13:55:00,0.71457,0.71462,0.71387,0.71414,412399998.0
2005-02-14 14:00:00,0.71398,0.71451,0.71395,0.71441,550300000.0
2005-02-14 14:05:00,0.71426,0.71445,0.71395,0.71445,533499996.0
2005-02-14 14:10:00,0.71449,0.71469,0.71417,0.71433,512099999.0
2005-02-14 14:15:00,0.71433,0.71446,0.71417,0.71436,640500001.0
2005-02-14 14:20:00,0.71421,0.71474,0.71419,0.71469,503300000.0
2005-02-14 14:25:00,0.7147,0.71506,0.71466,0.7148,569599998.0
2005-02-14 14:30:00,0.71483,0.71496,0.71439,0.71456,549899999.0
2005-02-14 14:35:00,0.71464,0.71485,0.71448,0.71481,485299998.0
2005-02-14 14:40:00,0.71474,0.71545,0.71458,0.71543,506600003.0
2005-02-14 14:45:00,0.71566,0.71644,0.71556,0.7164,452700001.0
2005-02-14 14:50:00,0.7164,0.71677,0.71584,0.71673,384899999.0
2005-02-14 14:55:00,0.71651,0.71654,0.71597,0.71627,562600002.0
2005-02-14 15:00:00,0.71616,0.71659,0.71607,0.7165,460099998.0
2005-02-14 15:05:00,0.71639,0.71668,0.71607,0.71643,563299995.0
2005-02-14 15:10:00,0.71647,0.71647,0.71591,0.71607,378100001.0
2005-02-14 15:15:00,0.71627,0.71629,0.71555,0.71564,566599998.0
2005-02-14 15:20:00,0.71567,0.71578,0.71529,0.71545,452799994.0
2005-02-14 15:25:00,0.71566,0.71626,0.71541,0.71588,560099999.0
2005-02-14 15:30:00,0.71614,0.71636,0.71589,0.71636,551700001.0
2005-02-14 15:35:00,0.71645,0.7166,0.71616,0.71658,495100005.0
2005-02-14 15:40:00,0.71664,0.71666,0.71611,0.71643,450499998.0
2005-02-14 15:45:00,0.7162,0.71654,0.71609,0.71636,455100003.0
2005-02-14 15:50:00,0.71616,0.71763,0.7161,0.71747,584100000.0
2005-02-14 15:55:00,0.71749,0.7177,0.71693,0.71711,446899999.0
2005-02-14 16:00:00,0.7169,0.71697,0.7165,0.71671,422500003.0
2005-02-14 16:05:00,0.71652,0.71697,0.71652,0.71686,548600000.0
2005-02-14 16:10:00,0.71671,0.71698,0.71616,0.71625,467500001.0
2005-02-14 16:15:00,0.71627,0.71683,0.71605,0.7165,560800005.0
2005-02-14 16:20:00,0.71652,0.71693,0.71627,0.71691,529200000.0
2005-02-14 16:25:00,0.71682,0.71682,0.7162,0.71647,402800003.0
2005-02-14 16:30:00,0.71651,0.71662,0.71624,0.71637,520999996.0
2005-02-14 16:35:00,0.71635,0.7166,0.71631,0.71634,429199999.0
2005-02-14 16:40:00,0.71628,0.71654,0.71595,0.71603,424000001.0
2005-02-14 16:45:00,0.71602,0.71618,0.71567,0.71567,628699997.0
2005-02-14 16:50:00,0.71588,0.71615,0.71571,0.71579,595900002.0
2005-02-14 16:55:00,0.71581,0.71611,0.7157,0.71611,472699997.0
2005-02-14 17:00:00,0.71588,0.71605,0.71551,0.71583,467199998.0
2005-02-14 17:05:00,0.71588,0.71617,0.71562,0.71607,440399998.0
2005-02-14 17:10:00,0.71589,0.71605,0.71528,0.71528,586500000.0
2005-02-14 17:15:00,0.7152,0.71543,0.71474,0.71488,547300005.0
2005-02-14 17:20:00,0.71481,0.71541,0.71462,0.71527,414400001.0
2005-02-14 17:25:00,0.71514,0.71565,0.71492,0.7154,342300000.0
2005-02-14 17:30:00,0.71526,0.71539,0.7149,0.71531,428599997.0
2005-02-14 17:35:00,0.71537,0.71613,0.71537,0.71613,462000001.0
2005-02-14 17:40:00,0.71584,0.71632,0.71573,0.71632,386699995.0
2005-02-14 17:45:00,0.71638,0.71668,0.71606,0.71631,412900006.0
2005-02-14 17:50:00,0.71651,0.7166,0.71615,0.71623,491900001.0
2005-02-14 17:55:00,0.71601,0.71609,0.71505,0.71609,675100000.0
2005-02-14 18:00:00,0.71617,0.71627,0.71526,0.71526,759000002.0
2005-02-14 18:05:00,0.71538,0.71548,0.71441,0.71494,996900003.0
2005-02-14 18:10:00,0.71489,0.71492,0.71443,0.71477,515500000.0
2005-02-14 18:15:00,0.71484,0.71498,0.71448,0.7145,1115399995.0
2005-02-14 18:20:00,0.71467,0.71509,0.7144,0.71472,885200006.0
2005-02-14 18:25:00,0.71449,0.71486,0.71424,0.71424,1107599998.0
2005-02-14 18:30:00,0.71429,0.7148,0.71421,0.71466,660499998.0
2005-02-14 18:35:00,0.71482,0.71483,0.71429,0.71442,845500000.0
2005-02-14 18:40:00,0.71469,0.71491,0.71431,0.71457,1540000003.0
2005-02-14 18:45:00,0.71463,0.71479,0.71404,0.71452,1072899997.0
2005-02-14 18:50:00,0.71436,0.71448,0.71388,0.71442,525599999.0
2005-02-14 18:55:00,0.71458,0.71494,0.71441,0.71482,667899997.0
2005-02-14 19:00:00,0.7147,0.71532,0.71453,0.71466,640700001.0
2005-02-14 19:05:00,0.71475,0.71525,0.71457,0.71517,796599997.0
2005-02-14 19:10:00,0.7149,0.71541,0.71477,0.71507,479299996.0
2005-02-14 19:15:00,0.71522,0.71545,0.71493,0.71516,515099999.0
2005-02-14 19:20:00,0.71502,0.71551,0.715,0.71545,524100001.0
2005-02-14 19:25:00,0.71511,0.71567,0.71507,0.71558,630500000.0
2005-02-14 19:30:00,0.71532,0.7155,0.71485,0.71544,604999996.0
2005-02-14 19:35:00,0.7155,0.71553,0.71479,0.71525,744899997.0
2005-02-14 19:40:00,0.71526,0.71543,0.71468,0.71468,393900000.0
2005-02-14 19:45:00,0.71493,0.71512,0.71477,0.71485,463700002.0
2005-02-14 19:50:00,0.71514,0.7152,0.71472,0.71488,609699999.0
2005-02-14 19:55:00,0.71477,0.71526,0.71477,0.71508,926999997.0
2005-02-14 20:00:00,0.71508,0.71545,0.71489,0.71497,746100000.0
2005-02-14 20:05:00,0.71492,0.71524,0.7148,0.71503,783799999.0
2005-02-14 20:10:00,0.71497,0.71582,0.71497,0.71582,540299999.0
2005-02-14 20:15:00,0.71607,0.71612,0.7149,0.71552,924899997.0
2005-02-14 20:20:00,0.71544,0.71549,0.71507,0.7153,456399996.0
2005-02-14 20:25:00,0.71511,0.71556,0.71497,0.71548,738400001.0
2005-02-14 20:30:00,0.71517,0.7156,0.71505,0.7156,868100000.0
2005-02-14 20:35:00,0.71558,0.71584,0.71505,0.71584,767399993.0
2005-02-14 20:40:00,0.71566,0.71583,0.71524,0.71545,617000000.0
2005-02-14 20:45:00,0.71565,0.71573,0.71518,0.7154,447000002.0
2005-02-14 20:50:00,0.7154,0.71557,0.71517,0.71543,842700000.0
2005-02-14 20:55:00,0.7153,0.71558,0.71494,0.71494,670499998.0
2005-02-14 21:00:00,0.71475,0.71522,0.7146,0.71493,730499998.0
2005-02-14 21:05:00,0.71488,0.71523,0.71458,0.71495,528399997.0
2005-02-14 21:10:00,0.71493,0.71512,0.71449,0.71468,569400003.0
2005-02-14 21:15:00,0.71463,0.71491,0.71436,0.71481,783699998.0
2005-02-14 21:20:00,0.71488,0.71522,0.71434,0.71493,662899996.0
2005-02-14 21:25:00,0.71482,0.71519,0.71472,0.71506,612199999.0
2005-02-14 21:30:00,0.71488,0.7151,0.71455,0.71475,634799998.0
2005-02-14 21:35:00,0.7151,0.7151,0.71439,0.71481,703600000.0
2005-02-14 21:40:00,0.71506,0.71509,0.71419,0.71419,710300004.0
2005-02-14 21:45:00,0.71434,0.7148,0.71425,0.71467,474200002.0
2005-02-14 21:50:00,0.71471,0.71495,0.71429,0.71438,518399998.0
2005-02-14 21:55:00,0.71436,0.71452,0.71388,0.714,586700001.0
2005-02-14 22:00:00,0.71413,0.71437,0.71366,0.71403,446400001.0
2005-02-14 22:05:00,0.714,0.7141,0.71357,0.71406,651400002.0
2005-02-14 22:10:00,0.71393,0.71448,0.71367,0.71419,534300002.0
2005-02-14 22:15:00,0.71387,0.71406,0.71352,0.71406,508700001.0
2005-02-14 22:20:00,0.71413,0.71416,0.71369,0.71407,473500000.0
2005-02-14 22:25:00,0.71401,0.71427,0.71379,0.71381,566600001.0
2005-02-14 22:30:00,0.71427,0.71451,0.71391,0.71411,505100005.0
2005-02-14 22:35:00,0.71406,0.71431,0.71395,0.71413,461499997.0
2005-02-14 22:40:00,0.714,0.71433,0.71386,0.71401,645799996.0
2005-02-14 22:45:00,0.7143,0.71433,0.71378,0.71413,469599998.0
2005-02-14 22:50:00,0.71418,0.7144,0.71396,0.71437,622799998.0
2005-02-14 22:55:00,0.71443,0.71447,0.71392,0.71399,619599994.0
2005-02-14 23:00:00,0.71408,0.71445,0.71393,0.71442,426900000.0
2005-02-14 23:05:00,0.71414,0.71449,0.71392,0.71433,434999998.0
2005-02-14 23:10:00,0.71425,0.71443,0.71401,0.71429,495099996.0
2005-02-14 23:15:00,0.71437,0.71458,0.71412,0.71412,441600001.0
2005-02-14 23:20:00,0.71416,0.71452,0.71406,0.71445,349800000.0
2005-02-14 23:25:00,0.71415,0.71436,0.71383,0.71407,477900001.0
2005-02-14 23:30:00,0.71389,0.71455,0.71386,0.71455,434999998.0
2005-02-14 23:35:00,0.71438,0.71446,0.71394,0.71406,403799999.0
2005-02-14 23:40:00,0.71422,0.7143,0.71391,0.71402,467399995.0
2005-02-14 23:45:00,0.7144,0.71456,0.71386,0.71427,433800001.0
2005-02-14 23:50:00,0.71419,0.7145,0.71374,0.71374,513099998.0
2005-02-14 23:55:00,0.71388,0.71408,0.71368,0.71368,505799999.0
2005-02-15 00:00:00,0.71381,0.71422,0.71369,0.71418,405499997.0
2005-02-15 00:05:00,0.714,0.71438,0.7137,0.71414,385000003.0
2005-02-15 00:10:00,0.71388,0.71437,0.71388,0.71399,465500000.0
2005-02-15 00:15:00,0.71387,0.7146,0.71378,0.7146,471800003.0
2005-02-15 00:20:00,0.7145,0.7145,0.71395,0.71434,369199997.0
2005-02-15 00:25:00,0.71432,0.71448,0.71401,0.71438,354200001.0
2005-02-15 00:30:00,0.71446,0.71449,0.71403,0.71441,484399996.0
2005-02-15 00:35:00,0.71418,0.71449,0.71395,0.71449,518900001.0
2005-02-15 00:40:00,0.71399,0.71447,0.71398,0.71417,383499998.0
2005-02-15 00:45:00,0.71435,0.7146,0.71401,0.7146,380999998.0
2005-02-15 00:50:00,0.71427,0.71457,0.71401,0.71439,520000000.0
2005-02-15 00:55:00,0.71431,0.71465,0.71418,0.71444,362399998.0
2005-02-15 01:00:00,0.71436,0.71466,0.71431,0.71439,452100000.0
2005-02-15 01:05:00,0.71417,0.71466,0.7141,0.71458,395399998.0
2005-02-15 01:10:00,0.71433,0.71476,0.71413,0.71413,457999999.0
2005-02-15 01:15:00,0.71423,0.71459,0.71417,0.71425,482099996.0
2005-02-15 01:20:00,0.71417,0.71456,0.71396,0.71436,365599996.0
2005-02-15 01:25:00,0.71418,0.71459,0.71408,0.71425,339599996.0
2005-02-15 01:30:00,0.71442,0.71462,0.71407,0.71436,334899997.0
2005-02-15 01:35:00,0.71438,0.71454,0.71406,0.71426,459000000.0
2005-02-15 01:40:00,0.71463,0.71463,0.71419,0.71432,432299998.0
2005-02-15 01:45:00,0.71429,0.71463,0.714,0.7144,413399994.0
2005-02-15 01:50:00,0.71413,0.71473,0.71404,0.71473,578499999.0
2005-02-15 01:55:00,0.71487,0.71489,0.7143,0.71454,428699998.0
2005-02-15 02:00:00,0.71458,0.71471,0.71419,0.71442,563100004.0
2005-02-15 02:05:00,0.7145,0.71483,0.71428,0.71445,368899999.0
2005-02-15 02:10:00,0.71453,0.71453,0.71408,0.71413,408900000.0
2005-02-15 02:15:00,0.71438,0.71468,0.71397,0.71409,483999999.0
2005-02-15 02:20:00,0.71413,0.71468,0.71402,0.71437,550799995.0
2005-02-15 02:25:00,0.71468,0.71468,0.71405,0.71405,427000001.0
2005-02-15 02:30:00,0.71442,0.71466,0.71412,0.71444,459999997.0
2005-02-15 02:35:00,0.71438,0.71486,0.71426,0.71459,514299997.0
2005-02-15 02:40:00,0.71446,0.71462,0.71402,0.71446,443499998.0
2005-02-15 02:45:00,0.71462,0.7147,0.71405,0.71458,461199998.0
2005-02-15 02:50:00,0.71465,0.71477,0.71427,0.71465,525899999.0
2005-02-15 02:55:00,0.71447,0.71471,0.71431,0.71436,421100004.0
2005-02-15 03:00:00,0.7143,0.71453,0.71409,0.71433,585700000.0
2005-02-15 03:05:00,0.71422,0.71446,0.71387,0.71418,540000000.0
2005-02-15 03:10:00,0.71432,0.71451,0.71373,0.71385,485699995.0
2005-02-15 03:15:00,0.71375,0.7143,0.71374,0.71406,525500002.0
2005-02-15 03:20:00,0.7142,0.71448,0.71405,0.71448,497300000.0
2005-02-15 03:25:00,0.71423,0.7146,0.71395,0.71419,373600000.0
2005-02-15 03:30:00,0.71405,0.71435,0.71384,0.71419,508400002.0
2005-02-15 03:35:00,0.71455,0.71455,0.71408,0.71418,403800001.0
2005-02-15 03:40:00,0.71408,0.71446,0.71408,0.71439,403499997.0
2005-02-15 03:45:00,0.71397,0.7143,0.7137,0.71391,473599999.0
2005-02-15 03:50:00,0.7138,0.71431,0.71363,0.71414,506299999.0
2005-02-15 03:55:00,0.71388,0.71436,0.71382,0.71414,502700001.0
2005-02-15 04:00:00,0.71419,0.71432,0.71359,0.71372,555499998.0
2005-02-15 04:05:00,0.71374,0.71419,0.71358,0.71396,480799997.0
2005-02-15 04:10:00,0.71425,0.71433,0.71385,0.71399,320200001.0
2005-02-15 04:15:00,0.71408,0.71439,0.71392,0.71406,591600000.0
2005-02-15 04:20:00,0.71411,0.71439,0.71399,0.71438,383100000.0
2005-02-15 04:25:00,0.71428,0.71437,0.71383,0.71425,539700002.0
2005-02-15 04:30:00,0.71409,0.71435,0.7138,0.71403,452000000.0
2005-02-15 04:35:00,0.71399,0.71417,0.71357,0.71373,424200001.0
2005-02-15 04:40:00,0.71386,0.71419,0.71373,0.71378,464699996.0
2005-02-15 04:45:00,0.71381,0.71438,0.71376,0.71399,591399995.0
2005-02-15 04:50:00,0.71402,0.71428,0.71388,0.71409,409100000.0
2005-02-15 04:55:00,0.71403,0.71425,0.71377,0.714,531100001.0
2005-02-15 05:00:00,0.71395,0.71426,0.71366,0.71402,536900005.0
2005-02-15 05:05:00,0.71376,0.71398,0.71327,0.71369,383799997.0
2005-02-15 05:10:00,0.71365,0.71379,0.71333,0.71343,522299996.0
2005-02-15 05:15:00,0.71325,0.7135,0.71283,0.71305,406000003.0
2005-02-15 05:20:00,0.71307,0.71327,0.7121,0.71225,501599996.0
2005-02-15 05:25:00,0.71213,0.71284,0.71183,0.71263,533499999.0
2005-02-15 05:30:00,0.71253,0.71319,0.71245,0.71316,688699998.0
2005-02-15 05:35:00,0.7131,0.71315,0.71246,0.7131,488500000.0
2005-02-15 05:40:00,0.71337,0.71337,0.71288,0.71317,378400000.0
2005-02-15 05:45:00,0.71337,0.71352,0.71299,0.71324,383799998.0
2005-02-15 05:50:00,0.7135,0.71381,0.71309,0.71334,445299999.0
2005-02-15 05:55:00,0.71352,0.7137,0.71308,0.71336,394499999.0
2005-02-15 06:00:00,0.71314,0.71345,0.71298,0.71314,426699999.0
2005-02-15 06:05:00,0.71344,0.71346,0.71306,0.71338,618399994.0
2005-02-15 06:10:00,0.71347,0.71367,0.71315,0.71355,538300003.0
2005-02-15 06:15:00,0.71357,0.71378,0.71318,0.71359,467199999.0
2005-02-15 06:20:00,0.71365,0.71388,0.71349,0.71384,468500005.0
2005-02-15 06:25:00,0.71373,0.71394,0.71342,0.71386,462700000.0
2005-02-15 06:30:00,0.71372,0.71393,0.71357,0.7138,535200004.0
2005-02-15 06:35:00,0.71387,0.71402,0.71368,0.7139,382199997.0
2005-02-15 06:40:00,0.71382,0.71413,0.71364,0.71383,559100001.0
2005-02-15 06:45:00,0.71368,0.71407,0.71357,0.71397,382199997.0
2005-02-15 06:50:00,0.71409,0.71409,0.71347,0.71396,450099999.0
2005-02-15 06:55:00,0.7136,0.71401,0.71351,0.7139,492200001.0
2005-02-15 07:00:00,0.71361,0.71395,0.71357,0.71377,466800001.0
2005-02-15 07:05:00,0.71372,0.71398,0.71342,0.71376,550499996.0
2005-02-15 07:10:00,0.71389,0.71405,0.71362,0.71398,372999999.0
2005-02-15 07:15:00,0.71388,0.71405,0.7136,0.71395,609499998.0
2005-02-15 07:20:00,0.7138,0.71406,0.71369,0.71391,465000002.0
2005-02-15 07:25:00,0.71398,0.71404,0.71376,0.71393,472000002.0
2005-02-15 07:30:00,0.71397,0.71436,0.71373,0.71418,479399999.0
2005-02-15 07:35:00,0.71414,0.71439,0.71398,0.71427,504000005.0
2005-02-15 07:40:00,0.71401,0.71468,0.71401,0.71468,540999996.0
2005-02-15 07:45:00,0.71445,0.71484,0.71401,0.71437,583400000.0
2005-02-15 07:50:00,0.71426,0.71459,0.71415,0.7144,541700002.0
2005-02-15 07:55:00,0.71441,0.71476,0.71432,0.71452,451399996.0
2005-02-15 08:00:00,0.71434,0.71478,0.71429,0.71429,408700000.0
2005-02-15 08:05:00,0.71444,0.71469,0.71419,0.71463,502399998.0
2005-02-15 08:10:00,0.71462,0.71477,0.71434,0.71452,458700000.0
2005-02-15 08:15:00,0.71393,0.71476,0.71393,0.71441,510099997.0
2005-02-15 08:20:00,0.71448,0.71484,0.71429,0.71483,566700002.0
2005-02-15 08:25:00,0.71459,0.71473,0.71427,0.71473,571200002.0
2005-02-15 08:30:00,0.71469,0.71501,0.71435,0.71473,535099996.0
2005-02-15 08:35:00,0.71478,0.71493,0.71454,0.71488,405800002.0
2005-02-15 08:40:00,0.71497,0.71513,0.71456,0.71468,459299994.0
2005-02-15 08:45:00,0.71464,0.715,0.71464,0.71465,530900001.0
2005-02-15 08:50:00,0.7148,0.71535,0.71462,0.7151,464700000.0
2005-02-15 08:55:00,0.71501,0.71538,0.71477,0.7152,516600006.0
2005-02-15 09:00:00,0.71522,0.71541,0.7148,0.71488,483399996.0
2005-02-15 09:05:00,0.71491,0.71538,0.71469,0.71513,509200003.0
2005-02-15 09:10:00,0.71514,0.71539,0.715,0.71517,507799998.0
2005-02-15 09:15:00,0.71515,0.71543,0.71461,0.71488,631399999.0
2005-02-15 09:20:00,0.71492,0.71499,0.71451,0.71476,470800000.0
2005-02-15 09:25:00,0.71471,0.71536,0.7146,0.71504,477599995.0
2005-02-15 09:30:00,0.715,0.71523,0.71457,0.71479,508699996.0
2005-02-15 09:35:00,0.71471,0.71485,0.71434,0.71478,421700002.0
2005-02-15 09:40:00,0.71473,0.71502,0.71452,0.71502,686099995.0
2005-02-15 09:45:00,0.71487,0.71488,0.71439,0.71457,508699998.0
2005-02-15 09:50:00,0.71472,0.71474,0.71414,0.7145,449500000.0
2005-02-15 09:55:00,0.71431,0.71461,0.71403,0.71427,431500003.0
2005-02-15 10:00:00,0.71423,0.71447,0.71391,0.71391,493199998.0
2005-02-15 10:05:00,0.71383,0.71409,0.71349,0.71402,480000001.0
2005-02-15 10:10:00,0.71396,0.7142,0.71325,0.71343,575999999.0
2005-02-15 10:15:00,0.71337,0.71343,0.71284,0.7134,540600003.0
2005-02-15 10:20:00,0.71322,0.7135,0.71311,0.71334,527400001.0
2005-02-15 10:25:00,0.71333,0.71349,0.71313,0.71334,465700002.0
2005-02-15 10:30:00,0.71326,0.7136,0.71326,0.71333,514000000.0
2005-02-15 10:35:00,0.71339,0.71413,0.71339,0.71377,579899999.0
2005-02-15 10:40:00,0.71387,0.71406,0.71361,0.71401,461800001.0
2005-02-15 10:45:00,0.71392,0.7141,0.71369,0.714,521399999.0
2005-02-15 10:50:00,0.71394,0.7142,0.7138,0.71401,490399996.0
2005-02-15 10:55:00,0.71363,0.71406,0.71359,0.71389,478399994.0
2005-02-15 11:00:00,0.71382,0.71422,0.71359,0.71399,536000001.0
2005-02-15 11:05:00,0.71392,0.71425,0.71382,0.71425,351499998.0
2005-02-15 11:10:00,0.71413,0.71483,0.71406,0.71427,522000002.0
2005-02-15 11:15:00,0.71456,0.715,0.71438,0.71475,540899998.0
2005-02-15 11:20:00,0.71461,0.71505,0.71451,0.71475,591900001.0
2005-02-15 11:25:00,0.71457,0.71483,0.71434,0.71443,523199994.0
2005-02-15 11:30:00,0.71438,0.71477,0.71409,0.71435,579700000.0
2005-02-15 11:35:00,0.71439,0.71445,0.71416,0.71416,547900000.0
2005-02-15 11:40:00,0.71417,0.71438,0.71407,0.71438,430200001.0
2005-02-15 11:45:00,0.71437,0.71453,0.71414,0.71432,482499999.0
2005-02-15 11:50:00,0.71447,0.71469,0.71415,0.71469,478000002.0
2005-02-15 11:55:00,0.71443,0.71448,0.71419,0.71434,508200000.0
2005-02-15 12:00:00,0.71426,0.71448,0.71386,0.71441,556799999.0
2005-02-15 12:05:00,0.71459,0.71474,0.71398,0.7145,491199994.0
2005-02-15 12:10:00,0.71454,0.71471,0.71401,0.71425,458400001.0
2005-02-15 12:15:00,0.71411,0.71478,0.71393,0.71473,458599994.0
2005-02-15 12:20:00,0.71491,0.71491,0.71379,0.71388,645399999.0
2005-02-15 12:25:00,0.7139,0.71419,0.71352,0.71352,446799998.0
2005-02-15 12:30:00,0.71344,0.71374,0.71327,0.71368,531599999.0
2005-02-15 12:35:00,0.71339,0.71412,0.71332,0.71412,533899997.0
2005-02-15 12:40:00,0.71416,0.7143,0.71395,0.71416,420899999.0
2005-02-15 12:45:00,0.71415,0.71429,0.71377,0.71393,570899998.0
2005-02-15 12:50:00,0.71371,0.71389,0.71353,0.71379,420800001.0
2005-02-15 12:55:00,0.71395,0.71415,0.71374,0.71412,402299995.0
2005-02-15 13:00:00,0.71406,0.71406,0.71355,0.71366,536300003.0
2005-02-15 13:05:00,0.71341,0.71378,0.71332,0.71351,552500002.0
2005-02-15 13:10:00,0.71348,0.71375,0.71345,0.7136,441700001.0
2005-02-15 13:15:00,0.71373,0.71379,0.7135,0.71375,545300002.0
2005-02-15 13:20:00,0.71381,0.71395,0.71342,0.71367,437599998.0
2005-02-15 13:25:00,0.71378,0.71394,0.71342,0.71394,541499995.0
2005-02-15 13:30:00,0.71382,0.71405,0.71367,0.71405,522800001.0
2005-02-15 13:35:00,0.71403,0.71408,0.71367,0.71381,417000000.0
2005-02-15 13:40:00,0.71399,0.71408,0.7137,0.71391,469599997.0
2005-02-15 13:45:00,0.71383,0.71407,0.71367,0.71386,396699999.0
2005-02-15 13:50:00,0.71358,0.71396,0.71355,0.71381,428799998.0
2005-02-15 13:55:00,0.7139,0.71403,0.71365,0.71388,368799999.0
2005-02-15 14:00:00,0.71376,0.71402,0.71347,0.71384,452999996.0
2005-02-15 14:05:00,0.71387,0.714,0.7137,0.71385,563300005.0
2005-02-15 14:10:00,0.71392,0.71392,0.71361,0.71376,633000002.0
2005-02-15 14:15:00,0.71376,0.71376,0.71326,0.71342,437900000.0
2005-02-15 14:20:00,0.71362,0.71409,0.71342,0.71371,561700000.0
2005-02-15 14:25:00,0.71374,0.71396,0.71353,0.71368,505000002.0
2005-02-15 14:30:00,0.71381,0.714,0.71359,0.71373,449299999.0
2005-02-15 14:35:00,0.71385,0.71407,0.71359,0.71395,416099997.0
2005-02-15 14:40:00,0.71402,0.71406,0.71355,0.71385,503400001.0
2005-02-15 14:45:00,0.71379,0.71414,0.71364,0.71387,468600002.0
2005-02-15 14:50:00,0.71389,0.71404,0.71318,0.71353,570000000.0
2005-02-15 14:55:00,0.71337,0.71358,0.71321,0.71331,465000002.0
2005-02-15 15:00:00,0.71322,0.71399,0.71322,0.71388,406099999.0
2005-02-15 15:05:00,0.71398,0.71461,0.71385,0.71391,548799999.0
2005-02-15 15:10:00,0.71404,0.71496,0.71394,0.71477,529600001.0
2005-02-15 15:15:00,0.71474,0.71504,0.71444,0.71478,544400000.0
2005-02-15 15:20:00,0.71473,0.71531,0.71456,0.7151,596399995.0
2005-02-15 15:25:00,0.7152,0.71571,0.71503,0.71542,463299999.0
2005-02-15 15:30:00,0.71535,0.71685,0.71514,0.71674,543899997.0
2005-02-15 15:35:00,0.71657,0.71657,0.7155,0.71568,650200001.0
2005-02-15 15:40:00,0.71594,0.71644,0.71581,0.71616,536700000.0
2005-02-15 15:45:00,0.71592,0.71621,0.71557,0.71621,524900000.0
2005-02-15 15:50:00,0.71622,0.7164,0.71595,0.71616,486600000.0
2005-02-15 15:55:00,0.71618,0.71656,0.71577,0.71609,475999998.0
2005-02-15 16:00:00,0.7153,0.71672,0.71521,0.71635,392600000.0
2005-02-15 16:05:00,0.71649,0.71649,0.71503,0.71559,622999999.0
2005-02-15 16:10:00,0.71572,0.71583,0.71488,0.71555,492499997.0
2005-02-15 16:15:00,0.7154,0.71624,0.71518,0.7153,568100006.0
2005-02-15 16:20:00,0.71518,0.71533,0.71481,0.71523,478199998.0
2005-02-15 16:25:00,0.71503,0.71503,0.71421,0.71432,488599996.0
2005-02-15 16:30:00,0.71442,0.71506,0.7143,0.71503,558999999.0
2005-02-15 16:35:00,0.71506,0.7152,0.71465,0.71515,360600000.0
2005-02-15 16:40:00,0.71513,0.71515,0.71457,0.71457,466199996.0
2005-02-15 16:45:00,0.71452,0.71496,0.71435,0.71465,537399991.0
2005-02-15 16:50:00,0.71457,0.71474,0.71419,0.71443,415799996.0
2005-02-15 16:55:00,0.71446,0.71473,0.71428,0.71428,590700001.0
2005-02-15 17:00:00,0.71453,0.71482,0.71377,0.7141,484600000.0
2005-02-15 17:05:00,0.71442,0.71515,0.71425,0.71515,369100001.0
2005-02-15 17:10:00,0.71477,0.71479,0.7139,0.71408,396500002.0
2005-02-15 17:15:00,0.71365,0.71416,0.71342,0.71358,488700000.0
2005-02-15 17:20:00,0.71381,0.71391,0.71335,0.7137,371100000.0
2005-02-15 17:25:00,0.71368,0.7141,0.71364,0.71394,435499998.0
2005-02-15 17:30:00,0.7142,0.71447,0.71381,0.71437,520700001.0
2005-02-15 17:35:00,0.71422,0.71451,0.71358,0.71373,351099999.0
2005-02-15 17:40:00,0.71379,0.71429,0.71377,0.71406,447199996.0
2005-02-15 17:45:00,0.71419,0.71439,0.71378,0.71415,456100001.0
2005-02-15 17:50:00,0.71431,0.7148,0.71402,0.7148,605700000.0
2005-02-15 17:55:00,0.7147,0.71522,0.71448,0.71478,409799996.0
2005-02-15 18:00:00,0.71489,0.71519,0.71438,0.71438,767199995.0
2005-02-15 18:05:00,0.71487,0.71538,0.71463,0.71513,1032700002.0
2005-02-15 18:10:00,0.71508,0.71585,0.71504,0.7155,492999998.0
2005-02-15 18:15:00,0.71544,0.71582,0.71498,0.71499,1183699990.0
2005-02-15 18:20:00,0.71517,0.71643,0.71495,0.71631,900699999.0
2005-02-15 18:25:00,0.71622,0.71649,0.71603,0.71631,935800001.0
2005-02-15 18:30:00,0.71622,0.71626,0.71556,0.7158,765000001.0
2005-02-15 18:35:00,0.71629,0.71643,0.71467,0.71619,879799995.0
2005-02-15 18:40:00,0.71649,0.71649,0.71577,0.71607,1354600001.0
2005-02-15 18:45:00,0.71615,0.71637,0.71577,0.71592,1041799997.0
2005-02-15 18:50:00,0.71599,0.716,0.71548,0.71583,491500001.0
2005-02-15 18:55:00,0.71585,0.71618,0.71547,0.71571,673199993.0
2005-02-15 19:00:00,0.71586,0.71612,0.71558,0.71578,635499999.0
2005-02-15 19:05:00,0.71571,0.7163,0.71551,0.71575,837900002.0
2005-02-15 19:10:00,0.71604,0.71613,0.71568,0.71568,385499999.0
2005-02-15 19:15:00,0.71585,0.71619,0.71557,0.71601,487899999.0
2005-02-15 19:20:00,0.71588,0.71605,0.71561,0.71605,550200005.0
2005-02-15 19:25:00,0.71598,0.71606,0.71552,0.71582,535700000.0
2005-02-15 19:30:00,0.716,0.7161,0.71545,0.7158,661999996.0
2005-02-15 19:35:00,0.71576,0.71607,0.71546,0.71591,651899997.0
2005-02-15 19:40:00,0.716,0.71629,0.71556,0.71582,562799995.0
2005-02-15 19:45:00,0.71571,0.71629,0.71569,0.71629,565100002.0
2005-02-15 19:50:00,0.71584,0.71638,0.71575,0.71613,710500000.0
2005-02-15 19:55:00,0.71586,0.71652,0.71573,0.71631,962200000.0
2005-02-15 20:00:00,0.71634,0.71645,0.7159,0.7159,630099997.0
2005-02-15 20:05:00,0.7162,0.71654,0.7159,0.71647,728400000.0
2005-02-15 20:10:00,0.71635,0.71675,0.71588,0.71646,540499997.0
2005-02-15 20:15:00,0.71625,0.71667,0.71602,0.71655,866200002.0
2005-02-15 20:20:00,0.71664,0.71664,0.71602,0.71617,537099996.0
2005-02-15 20:25:00,0.7163,0.71659,0.71598,0.71611,751699996.0
2005-02-15 20:30:00,0.7163,0.71647,0.71589,0.716,1042299999.0
2005-02-15 20:35:00,0.71601,0.71644,0.71571,0.71609,720299997.0
2005-02-15 20:40:00,0.71625,0.71654,0.71584,0.71654,654899997.0
2005-02-15 20:45:00,0.71624,0.71659,0.71559,0.71589,417299997.0
2005-02-15 20:50:00,0.71587,0.716,0.71546,0.71577,742200000.0
2005-02-15 20:55:00,0.71562,0.7163,0.71545,0.71608,819399994.0
2005-02-15 21:00:00,0.7162,0.71644,0.71569,0.71598,507400002.0
2005-02-15 21:05:00,0.71603,0.71639,0.71582,0.71605,539599999.0
2005-02-15 21:10:00,0.71615,0.71651,0.71601,0.7161,454999999.0
2005-02-15 21:15:00,0.71617,0.71648,0.71594,0.71632,951399999.0
2005-02-15 21:20:00,0.71637,0.7165,0.71599,0.71613,586299998.0
2005-02-15 21:25:00,0.7159,0.71633,0.71581,0.71621,570900001.0
2005-02-15 21:30:00,0.7163,0.71651,0.71604,0.71615,442300000.0
2005-02-15 21:35:00,0.71629,0.71647,0.71587,0.71614,605899999.0
2005-02-15 21:40:00,0.7159,0.71647,0.71585,0.71596,505599998.0
2005-02-15 21:45:00,0.71604,0.71613,0.71558,0.71572,385900003.0
2005-02-15 21:50:00,0.71572,0.71589,0.7152,0.71585,483899998.0
2005-02-15 21:55:00,0.7156,0.71608,0.7156,0.7156,488300001.0
2005-02-15 22:00:00,0.71576,0.71633,0.71566,0.71627,630699997.0
2005-02-15 22:05:00,0.71618,0.71631,0.71562,0.71615,627000000.0
2005-02-15 22:10:00,0.71613,0.71615,0.71563,0.71587,489000004.0
2005-02-15 22:15:00,0.71573,0.71623,0.7154,0.71601,507899999.0
2005-02-15 22:20:00,0.71596,0.71635,0.71555,0.71592,544400000.0
2005-02-15 22:25:00,0.71569,0.71588,0.71548,0.7158,534900002.0
2005-02-15 22:30:00,0.71591,0.71594,0.7155,0.71585,498099998.0
2005-02-15 22:35:00,0.71564,0.71575,0.7154,0.7156,574600002.0
2005-02-15 22:40:00,0.71561,0.71587,0.71512,0.71557,562299998.0
2005-02-15 22:45:00,0.71576,0.71585,0.71552,0.71583,711500000.0
2005-02-15 22:50:00,0.71583,0.71588,0.7153,0.71535,673199997.0
2005-02-15 22:55:00,0.7155,0.71583,0.7153,0.71538,581899994.0
2005-02-15 23:00:00,0.71564,0.71605,0.71546,0.71585,422899998.0
2005-02-15 23:05:00,0.7158,0.71595,0.7154,0.71577,446600003.0
2005-02-15 23:10:00,0.71571,0.71591,0.71553,0.71582,487299997.0
2005-02-15 23:15:00,0.71576,0.71577,0.71549,0.71551,472900004.0
2005-02-15 23:20:00,0.71572,0.71585,0.71547,0.71569,408399998.0
2005-02-15 23:25:00,0.71591,0.71595,0.71563,0.71573,368999998.0
2005-02-15 23:30:00,0.71543,0.71589,0.71543,0.71574,469200003.0
2005-02-15 23:35:00,0.7158,0.71592,0.7154,0.71569,363400001.0
2005-02-15 23:40:00,0.7156,0.71582,0.71513,0.71529,371399998.0
2005-02-15 23:45:00,0.71523,0.71573,0.71523,0.7157,513299999.0
2005-02-15 23:50:00,0.71537,0.71592,0.71536,0.71585,506600000.0
2005-02-15 23:55:00,0.71545,0.71583,0.71525,0.7156,523099999.0
2005-02-16 00:00:00,0.71587,0.71587,0.71538,0.71538,477100001.0
2005-02-16 00:05:00,0.71586,0.71587,0.71547,0.71575,311699998.0
2005-02-16 00:10:00,0.71582,0.71597,0.71541,0.71581,586700001.0
2005-02-16 00:15:00,0.71583,0.71583,0.71496,0.71553,400199999.0
2005-02-16 00:20:00,0.71543,0.71547,0.71489,0.71547,430599995.0
2005-02-16 00:25:00,0.71561,0.71565,0.71513,0.71513,563200000.0
2005-02-16 00:30:00,0.7156,0.7156,0.715,0.71525,438200000.0
2005-02-16 00:35:00,0.71516,0.71539,0.71497,0.71517,569299999.0
2005-02-16 00:40:00,0.7151,0.71521,0.71476,0.71491,354399997.0
2005-02-16 00:45:00,0.71488,0.71527,0.71481,0.7151,420099998.0
2005-02-16 00:50:00,0.71514,0.71541,0.71495,0.71537,403399997.0
2005-02-16 00:55:00,0.71539,0.71554,0.71501,0.7151,395999999.0
2005-02-16 01:00:00,0.715,0.71537,0.71492,0.71514,433299999.0
2005-02-16 01:05:00,0.71502,0.71523,0.71466,0.71474,316300002.0
2005-02-16 01:10:00,0.71458,0.71518,0.71442,0.71491,524299997.0
2005-02-16 01:15:00,0.71486,0.71527,0.7148,0.71494,486499999.0
2005-02-16 01:20:00,0.71477,0.71502,0.71465,0.71491,515900001.0
2005-02-16 01:25:00,0.71471,0.71505,0.71457,0.7148,469200000.0
2005-02-16 01:30:00,0.71491,0.71515,0.71458,0.71488,466699997.0
2005-02-16 01:35:00,0.71493,0.71543,0.71483,0.71495,392999998.0
2005-02-16 01:40:00,0.7153,0.7153,0.71459,0.71479,504599997.0
2005-02-16 01:45:00,0.71479,0.71502,0.71402,0.71435,497700002.0
2005-02-16 01:50:00,0.7142,0.71466,0.71361,0.71369,383500002.0
2005-02-16 01:55:00,0.71395,0.71407,0.71342,0.71381,552300000.0
2005-02-16 02:00:00,0.71382,0.71382,0.71313,0.71332,523100000.0
2005-02-16 02:05:00,0.71362,0.7137,0.71333,0.71351,470500000.0
2005-02-16 02:10:00,0.71367,0.71367,0.71321,0.71345,334700002.0
2005-02-16 02:15:00,0.71343,0.7136,0.7129,0.7129,471000001.0
2005-02-16 02:20:00,0.71311,0.7134,0.71273,0.71303,581699998.0
2005-02-16 02:25:00,0.71307,0.71344,0.71301,0.71337,419300001.0
2005-02-16 02:30:00,0.71347,0.71352,0.71266,0.71284,427399998.0
2005-02-16 02:35:00,0.71281,0.7132,0.7127,0.71291,362699999.0
2005-02-16 02:40:00,0.71293,0.71323,0.71256,0.71312,290400001.0
2005-02-16 02:45:00,0.71285,0.71305,0.71247,0.71274,446800000.0
2005-02-16 02:50:00,0.713,0.71312,0.71267,0.71276,552399998.0
2005-02-16 02:55:00,0.71265,0.7133,0.71255,0.71281,396100002.0
2005-02-16 03:00:00,0.71281,0.71286,0.71239,0.71263,497799993.0
2005-02-16 03:05:00,0.71242,0.71286,0.71242,0.71251,577400005.0
2005-02-16 03:10:00,0.71273,0.71325,0.71273,0.71317,449400002.0
2005-02-16 03:15:00,0.71314,0.71335,0.7128,0.7128,367900001.0
2005-02-16 03:20:00,0.71294,0.71317,0.71263,0.71317,510500002.0
2005-02-16 03:25:00,0.71296,0.71316,0.71261,0.71308,390199997.0
2005-02-16 03:30:00,0.71301,0.71333,0.71275,0.71329,464400001.0
2005-02-16 03:35:00,0.71334,0.71349,0.71305,0.71341,364699998.0
2005-02-16 03:40:00,0.71345,0.71382,0.71305,0.71364,478499996.0
2005-02-16 03:45:00,0.71335,0.71444,0.71335,0.71439,554599997.0
2005-02-16 03:50:00,0.71383,0.71414,0.71347,0.71375,485599994.0
2005-02-16 03:55:00,0.71339,0.71374,0.71324,0.71358,516700003.0
2005-02-16 04:00:00,0.7136,0.71413,0.71342,0.71404,437600001.0
2005-02-16 04:05:00,0.71406,0.71433,0.7137,0.71399,527099998.0
2005-02-16 04:10:00,0.71399,0.71419,0.71349,0.71349,528200001.0
2005-02-16 04:15:00,0.71383,0.71408,0.7135,0.71362,525099999.0
2005-02-16 04:20:00,0.71377,0.71377,0.7133,0.71356,545599996.0
2005-02-16 04:25:00,0.71348,0.71374,0.71317,0.71374,363100000.0
2005-02-16 04:30:00,0.71336,0.71369,0.71306,0.71364,487599999.0
2005-02-16 04:35:00,0.71342,0.71368,0.71314,0.71325,366999999.0
2005-02-16 04:40:00,0.71356,0.71391,0.71316,0.71377,365900001.0
2005-02-16 04:45:00,0.71368,0.71398,0.71353,0.71361,453400001.0
2005-02-16 04:50:00,0.71389,0.71449,0.71376,0.71396,417400003.0
2005-02-16 04:55:00,0.71394,0.71443,0.71385,0.71402,535400002.0
2005-02-16 05:00:00,0.7142,0.71442,0.71391,0.71442,432199999.0
2005-02-16 05:05:00,0.71442,0.71442,0.71401,0.71409,371299998.0
2005-02-16 05:10:00,0.71399,0.71436,0.71392,0.71405,496100001.0
2005-02-16 05:15:00,0.71435,0.71435,0.7137,0.71419,422800001.0
2005-02-16 05:20:00,0.7142,0.71431,0.71361,0.71361,498700000.0
2005-02-16 05:25:00,0.71394,0.71453,0.71394,0.71453,466899999.0
2005-02-16 05:30:00,0.71445,0.71449,0.7138,0.71448,486600005.0
2005-02-16 05:35:00,0.71429,0.71461,0.71415,0.71427,551599998.0
2005-02-16 05:40:00,0.71445,0.71488,0.71437,0.71437,414000000.0
2005-02-16 05:45:00,0.71439,0.71483,0.71423,0.71465,321200001.0
2005-02-16 05:50:00,0.71458,0.71488,0.71447,0.71479,452999998.0
2005-02-16 05:55:00,0.71488,0.71489,0.71446,0.71452,390599995.0
2005-02-16 06:00:00,0.71459,0.71488,0.71447,0.71459,460700003.0
2005-02-16 06:05:00,0.71485,0.71499,0.71453,0.71485,572399997.0
2005-02-16 06:10:00,0.71494,0.7153,0.7147,0.7153,575400002.0
2005-02-16 06:15:00,0.71509,0.71533,0.71472,0.71476,476099998.0
2005-02-16 06:20:00,0.71499,0.71523,0.71462,0.71497,463900002.0
2005-02-16 06:25:00,0.71516,0.71525,0.71474,0.71484,471500000.0
2005-02-16 06:30:00,0.71486,0.71527,0.71479,0.71493,402899997.0
2005-02-16 06:35:00,0.71497,0.71552,0.71486,0.71534,593700000.0
2005-02-16 06:40:00,0.7154,0.71549,0.71493,0.71503,547300000.0
2005-02-16 06:45:00,0.71496,0.71546,0.71474,0.71546,513699996.0
2005-02-16 06:50:00,0.71498,0.71535,0.71485,0.71503,452199998.0
2005-02-16 06:55:00,0.71495,0.71562,0.71476,0.71542,474400000.0
2005-02-16 07:00:00,0.71557,0.71581,0.71522,0.71545,543899997.0
2005-02-16 07:05:00,0.71525,0.71563,0.71512,0.71563,396199998.0
2005-02-16 07:10:00,0.71547,0.71564,0.71505,0.71521,525500000.0
2005-02-16 07:15:00,0.71517,0.71556,0.71515,0.71533,456199999.0
2005-02-16 07:20:00,0.71532,0.71557,0.71509,0.71526,542700004.0
2005-02-16 07:25:00,0.71545,0.71578,0.71517,0.71553,459799999.0
2005-02-16 07:30:00,0.71567,0.71567,0.71508,0.71546,521700001.0
2005-02-16 07:35:00,0.71521,0.71549,0.71463,0.71463,532700002.0
2005-02-16 07:40:00,0.71458,0.71504,0.71448,0.71504,611500004.0
2005-02-16 07:45:00,0.71483,0.71511,0.71444,0.7148,559499997.0
2005-02-16 07:50:00,0.71447,0.71483,0.71419,0.71434,483300002.0
2005-02-16 07:55:00,0.71468,0.71477,0.71425,0.71425,505600001.0
2005-02-16 08:00:00,0.71421,0.71482,0.71421,0.71465,488599999.0
2005-02-16 08:05:00,0.71483,0.7149,0.71434,0.71448,619099998.0
2005-02-16 08:10:00,0.7143,0.71471,0.71414,0.71455,625200007.0
2005-02-16 08:15:00,0.71413,0.71471,0.71395,0.71442,434900001.0
2005-02-16 08:20:00,0.71444,0.71464,0.71418,0.71427,427100002.0
2005-02-16 08:25:00,0.7142,0.71458,0.71404,0.71422,541399998.0
2005-02-16 08:30:00,0.71448,0.71462,0.714,0.71436,490099994.0
2005-02-16 08:35:00,0.71458,0.71465,0.7139,0.71415,500700000.0
2005-02-16 08:40:00,0.71417,0.71454,0.7141,0.7143,606700006.0
2005-02-16 08:45:00,0.71453,0.71461,0.71414,0.7142,457299997.0
2005-02-16 08:50:00,0.71424,0.71461,0.71389,0.71389,403400000.0
2005-02-16 08:55:00,0.71411,0.71458,0.71399,0.71424,423299997.0
2005-02-16 09:00:00,0.71413,0.71439,0.71386,0.71412,441700001.0
2005-02-16 09:05:00,0.71376,0.71436,0.71376,0.71386,556600004.0
2005-02-16 09:10:00,0.7139,0.71432,0.71386,0.71413,567600001.0
2005-02-16 09:15:00,0.71421,0.71463,0.7139,0.71461,510000003.0
2005-02-16 09:20:00,0.71456,0.71465,0.71413,0.71438,439700002.0
2005-02-16 09:25:00,0.71426,0.71458,0.71404,0.71409,523499999.0
2005-02-16 09:30:00,0.71405,0.71438,0.71397,0.71405,534799999.0
2005-02-16 09:35:00,0.71404,0.71454,0.71389,0.71434,540699998.0
2005-02-16 09:40:00,0.71421,0.7145,0.71391,0.71415,486599998.0
2005-02-16 09:45:00,0.71416,0.71455,0.71404,0.7143,591499999.0
2005-02-16 09:50:00,0.71439,0.71475,0.71419,0.71475,476800000.0
2005-02-16 09:55:00,0.71462,0.7148,0.71445,0.71447,389399995.0
2005-02-16 10:00:00,0.71442,0.71531,0.71433,0.71485,417600002.0
2005-02-16 10:05:00,0.715,0.71516,0.71454,0.71472,599299999.0
2005-02-16 10:10:00,0.71485,0.71501,0.71455,0.71477,489700002.0
2005-02-16 10:15:00,0.71452,0.71464,0.71393,0.71411,434200000.0
2005-02-16 10:20:00,0.71427,0.71454,0.71378,0.71382,488699997.0
2005-02-16 10:25:00,0.71382,0.71425,0.71342,0.71369,390899998.0
2005-02-16 10:30:00,0.71354,0.71403,0.71343,0.71365,543200001.0
2005-02-16 10:35:00,0.71375,0.71411,0.71362,0.7141,551299998.0
2005-02-16 10:40:00,0.71401,0.71437,0.71384,0.71421,487700000.0
2005-02-16 10:45:00,0.71419,0.71445,0.71376,0.71445,506299997.0
2005-02-16 10:50:00,0.71416,0.71416,0.71344,0.71369,331499998.0
2005-02-16 10:55:00,0.71382,0.71414,0.71364,0.71364,476800002.0
2005-02-16 11:00:00,0.71371,0.71399,0.71349,0.71378,430000001.0
2005-02-16 11:05:00,0.71378,0.71441,0.71355,0.71441,466499996.0
2005-02-16 11:10:00,0.71452,0.71467,0.71396,0.71437,488899998.0
2005-02-16 11:15:00,0.71422,0.71441,0.71376,0.71395,425899999.0
2005-02-16 11:20:00,0.71379,0.71419,0.71375,0.714,473799998.0
2005-02-16 11:25:00,0.71395,0.71447,0.71393,0.71445,425900000.0
2005-02-16 11:30:00,0.71435,0.71458,0.714,0.71424,541299995.0
2005-02-16 11:35:00,0.71459,0.71459,0.71405,0.71424,530399997.0
2005-02-16 11:40:00,0.71426,0.71453,0.71373,0.71388,453300002.0
2005-02-16 11:45:00,0.71423,0.71457,0.71378,0.71405,480899998.0
2005-02-16 11:50:00,0.71413,0.71421,0.71358,0.71406,406900000.0
2005-02-16 11:55:00,0.71395,0.71414,0.71369,0.71382,411299997.0
2005-02-16 12:00:00,0.714,0.71406,0.71277,0.71313,424100000.0
2005-02-16 12:05:00,0.71328,0.71349,0.71296,0.71298,510399998.0
2005-02-16 12:10:00,0.71315,0.71348,0.71276,0.71301,448200000.0
2005-02-16 12:15:00,0.71237,0.71363,0.71221,0.7134,402400001.0
2005-02-16 12:20:00,0.71344,0.71381,0.71308,0.71345,577599994.0
2005-02-16 12:25:00,0.71353,0.7139,0.71342,0.71382,341300001.0
2005-02-16 12:30:00,0.71363,0.71435,0.71353,0.71427,546099998.0
2005-02-16 12:35:00,0.71402,0.71458,0.71367,0.71382,516299999.0
2005-02-16 12:40:00,0.71361,0.71405,0.71357,0.714,422099997.0
2005-02-16 12:45:00,0.71382,0.71405,0.71351,0.71392,464399999.0
2005-02-16 12:50:00,0.7138,0.71421,0.71361,0.71397,522500002.0
2005-02-16 12:55:00,0.71377,0.71407,0.71346,0.7138,584999999.0
2005-02-16 13:00:00,0.71361,0.71375,0.71343,0.71375,580499999.0
2005-02-16 13:05:00,0.71358,0.71408,0.71335,0.71349,466200002.0
2005-02-16 13:10:00,0.71346,0.71383,0.71332,0.71355,534700000.0
2005-02-16 13:15:00,0.71353,0.71397,0.71351,0.71376,536799999.0
2005-02-16 13:20:00,0.71364,0.71422,0.71356,0.71408,535799997.0
2005-02-16 13:25:00,0.71425,0.71425,0.71287,0.71287,365099998.0
2005-02-16 13:30:00,0.71283,0.71356,0.71267,0.71325,410699999.0
2005-02-16 13:35:00,0.71349,0.7142,0.71314,0.7142,551500002.0
2005-02-16 13:40:00,0.71379,0.71379,0.71295,0.71301,587099996.0
2005-02-16 13:45:00,0.71353,0.71355,0.71288,0.71321,429599996.0
2005-02-16 13:50:00,0.71337,0.71364,0.7129,0.71314,459100002.0
2005-02-16 13:55:00,0.71361,0.71389,0.71348,0.7138,368800002.0
2005-02-16 14:00:00,0.71377,0.71384,0.71332,0.71375,430199998.0
2005-02-16 14:05:00,0.71371,0.71419,0.71267,0.71292,659399995.0
2005-02-16 14:10:00,0.713,0.71349,0.71295,0.71329,515399998.0
2005-02-16 14:15:00,0.71327,0.71356,0.71305,0.71311,387699997.0
2005-02-16 14:20:00,0.71304,0.7134,0.71282,0.71314,514300000.0
2005-02-16 14:25:00,0.7135,0.71351,0.71299,0.71331,500400000.0
2005-02-16 14:30:00,0.71325,0.71374,0.71325,0.71374,581899993.0
2005-02-16 14:35:00,0.71363,0.71394,0.71353,0.71385,469099999.0
2005-02-16 14:40:00,0.71386,0.71453,0.71367,0.71373,566100003.0
2005-02-16 14:45:00,0.71398,0.71408,0.7137,0.71373,502999999.0
2005-02-16 14:50:00,0.71358,0.71393,0.71333,0.71333,293000000.0
2005-02-16 14:55:00,0.71349,0.71387,0.71331,0.7136,495200000.0
2005-02-16 15:00:00,0.71367,0.71395,0.71345,0.71367,347699999.0
2005-02-16 15:05:00,0.7138,0.71485,0.71364,0.71455,591100000.0
2005-02-16 15:10:00,0.7147,0.71532,0.71435,0.71456,459599994.0
2005-02-16 15:15:00,0.71454,0.71464,0.71385,0.71424,697199997.0
2005-02-16 15:20:00,0.71405,0.71446,0.71394,0.71413,532199994.0
2005-02-16 15:25:00,0.71413,0.71526,0.71392,0.71505,490700000.0
2005-02-16 15:30:00,0.71508,0.71509,0.71423,0.71423,522199999.0
2005-02-16 15:35:00,0.71415,0.71451,0.71368,0.71383,658200005.0
2005-02-16 15:40:00,0.71409,0.71435,0.71388,0.7143,505900005.0
2005-02-16 15:45:00,0.71414,0.71455,0.71395,0.71445,550300003.0
2005-02-16 15:50:00,0.71435,0.71458,0.71403,0.71458,545399994.0
2005-02-16 15:55:00,0.71443,0.71452,0.7139,0.71425,514600003.0
2005-02-16 16:00:00,0.71409,0.71441,0.71394,0.71435,465999997.0
2005-02-16 16:05:00,0.71409,0.71428,0.71357,0.71413,510900003.0
2005-02-16 16:10:00,0.71402,0.7144,0.71376,0.71431,508900002.0
2005-02-16 16:15:00,0.71407,0.71436,0.71391,0.71424,519199999.0
2005-02-16 16:20:00,0.71412,0.71425,0.71383,0.71424,561099999.0
2005-02-16 16:25:00,0.71417,0.71443,0.71391,0.71431,411100000.0
2005-02-16 16:30:00,0.71445,0.71476,0.71416,0.71463,495499995.0
2005-02-16 16:35:00,0.71462,0.71478,0.71418,0.71453,505899995.0
2005-02-16 16:40:00,0.71461,0.71484,0.71439,0.71439,488300000.0
2005-02-16 16:45:00,0.71437,0.71487,0.71411,0.71443,556399999.0
2005-02-16 16:50:00,0.71427,0.71469,0.71422,0.71469,467899999.0
2005-02-16 16:55:00,0.71471,0.7148,0.71436,0.7148,498200000.0
2005-02-16 17:00:00,0.71454,0.71455,0.7124,0.7128,566399999.0
2005-02-16 17:05:00,0.71298,0.71302,0.7115,0.71302,558700003.0
2005-02-16 17:10:00,0.71299,0.71304,0.71227,0.71273,439100002.0
2005-02-16 17:15:00,0.71257,0.71257,0.71164,0.71164,514099999.0
2005-02-16 17:20:00,0.71164,0.71164,0.70992,0.71054,588300000.0
2005-02-16 17:25:00,0.71068,0.7117,0.71056,0.71128,544599996.0
2005-02-16 17:30:00,0.71151,0.71162,0.71055,0.71059,503000003.0
2005-02-16 17:35:00,0.71045,0.71045,0.70933,0.71029,544200005.0
2005-02-16 17:40:00,0.71011,0.71094,0.7101,0.71073,513800000.0
2005-02-16 17:45:00,0.71064,0.71083,0.71024,0.71083,479799994.0
2005-02-16 17:50:00,0.71064,0.7109,0.71049,0.71069,425199997.0
2005-02-16 17:55:00,0.71087,0.71236,0.71056,0.71235,537499999.0
2005-02-16 18:00:00,0.71207,0.71207,0.71133,0.71192,675400001.0
2005-02-16 18:05:00,0.71205,0.71256,0.71168,0.71242,1153499999.0
2005-02-16 18:10:00,0.71231,0.71328,0.71227,0.71324,677299999.0
2005-02-16 18:15:00,0.71306,0.71329,0.71262,0.71266,1411500001.0
2005-02-16 18:20:00,0.7126,0.71327,0.71245,0.71292,901099991.0
2005-02-16 18:25:00,0.71262,0.71308,0.71243,0.71251,1072200002.0
2005-02-16 18:30:00,0.71224,0.7125,0.71195,0.71227,736299998.0
2005-02-16 18:35:00,0.7123,0.71314,0.71211,0.71281,881000002.0
2005-02-16 18:40:00,0.71303,0.71333,0.71268,0.71301,1302199997.0
2005-02-16 18:45:00,0.71307,0.71323,0.71241,0.71241,1045400001.0
2005-02-16 18:50:00,0.71254,0.71295,0.71232,0.71276,460699997.0
2005-02-16 18:55:00,0.71287,0.71318,0.71265,0.71303,629000001.0
2005-02-16 19:00:00,0.71301,0.71329,0.71265,0.71265,704599997.0
2005-02-16 19:05:00,0.71265,0.71332,0.71265,0.7129,888099999.0
2005-02-16 19:10:00,0.71316,0.71363,0.71308,0.71335,506099999.0
2005-02-16 19:15:00,0.71327,0.71389,0.71295,0.71378,550299992.0
2005-02-16 19:20:00,0.71355,0.71417,0.71324,0.71351,498599991.0
2005-02-16 19:25:00,0.71352,0.71352,0.71303,0.71322,550499999.0
2005-02-16 19:30:00,0.71325,0.7133,0.71282,0.71297,497900000.0
2005-02-16 19:35:00,0.71308,0.71324,0.71262,0.7131,738000004.0
2005-02-16 19:40:00,0.71323,0.71323,0.71211,0.71245,588400000.0
2005-02-16 19:45:00,0.71252,0.71302,0.71226,0.71272,499300001.0
2005-02-16 19:50:00,0.7128,0.71384,0.71269,0.71366,755400002.0
2005-02-16 19:55:00,0.71371,0.7141,0.71353,0.71386,999199995.0
2005-02-16 20:00:00,0.71397,0.71401,0.71343,0.7136,677399997.0
2005-02-16 20:05:00,0.71378,0.71423,0.7134,0.7136,764099999.0
2005-02-16 20:10:00,0.71365,0.71461,0.71355,0.71434,647299995.0
2005-02-16 20:15:00,0.71439,0.71471,0.713,0.714,931100004.0
2005-02-16 20:20:00,0.7143,0.71441,0.71332,0.71369,517800000.0
2005-02-16 20:25:00,0.71381,0.71409,0.71359,0.7138,646000005.0
2005-02-16 20:30:00,0.71363,0.71429,0.7136,0.71419,879200000.0
2005-02-16 20:35:00,0.71447,0.71485,0.71405,0.7146,709900002.0
2005-02-16 20:40:00,0.71458,0.71459,0.71401,0.7143,702299995.0
2005-02-16 20:45:00,0.71436,0.71454,0.71413,0.71437,474199994.0
2005-02-16 20:50:00,0.71427,0.71454,0.71399,0.71428,862300004.0
2005-02-16 20:55:00,0.71412,0.71449,0.7139,0.71431,757599994.0
2005-02-16 21:00:00,0.7142,0.71431,0.7137,0.71417,735799999.0
2005-02-16 21:05:00,0.71411,0.71446,0.71385,0.71424,596100001.0
2005-02-16 21:10:00,0.7142,0.7145,0.71397,0.71405,408800004.0
2005-02-16 21:15:00,0.71412,0.7145,0.71391,0.71438,825100003.0
2005-02-16 21:20:00,0.71431,0.71448,0.71399,0.71427,665699996.0
2005-02-16 21:25:00,0.71441,0.7145,0.71394,0.7144,632099997.0
2005-02-16 21:30:00,0.71446,0.71451,0.71408,0.7144,625100002.0
2005-02-16 21:35:00,0.71434,0.71456,0.71391,0.71447,804900001.0
2005-02-16 21:40:00,0.71446,0.71459,0.7139,0.7139,547700001.0
2005-02-16 21:45:00,0.71417,0.71433,0.714,0.71419,380800002.0
2005-02-16 21:50:00,0.71413,0.71413,0.71339,0.71345,574200002.0
2005-02-16 21:55:00,0.71341,0.71365,0.71299,0.71326,589799999.0
2005-02-16 22:00:00,0.71334,0.71372,0.71327,0.71363,448099995.0
2005-02-16 22:05:00,0.71368,0.7139,0.71331,0.71344,544199998.0
2005-02-16 22:10:00,0.71328,0.71391,0.71318,0.71376,597500004.0
2005-02-16 22:15:00,0.71364,0.71434,0.71364,0.71426,449099999.0
2005-02-16 22:20:00,0.71413,0.71436,0.7137,0.71407,538299999.0
2005-02-16 22:25:00,0.7138,0.71431,0.71366,0.71393,422499999.0
2005-02-16 22:30:00,0.71404,0.71411,0.7136,0.7139,603599997.0
2005-02-16 22:35:00,0.71383,0.71399,0.71336,0.7137,556800001.0
2005-02-16 22:40:00,0.71385,0.7141,0.7136,0.71395,588399999.0
2005-02-16 22:45:00,0.71367,0.71367,0.71304,0.71314,763499992.0
2005-02-16 22:50:00,0.71333,0.7137,0.71317,0.71345,600299998.0
2005-02-16 22:55:00,0.71354,0.71362,0.71298,0.71298,577300004.0
2005-02-16 23:00:00,0.71323,0.71354,0.71288,0.7131,537200003.0
2005-02-16 23:05:00,0.71316,0.71365,0.71304,0.71332,493199998.0
2005-02-16 23:10:00,0.71318,0.71362,0.71313,0.71325,436900001.0
2005-02-16 23:15:00,0.7133,0.7135,0.71309,0.71339,432299999.0
2005-02-16 23:20:00,0.7135,0.7138,0.71333,0.7138,532400001.0
2005-02-16 23:25:00,0.7137,0.71383,0.71324,0.71349,506599997.0
2005-02-16 23:30:00,0.71342,0.7137,0.71337,0.71362,507000000.0
2005-02-16 23:35:00,0.71347,0.71358,0.71283,0.71311,387499998.0
2005-02-16 23:40:00,0.71318,0.7133,0.71278,0.71293,440400002.0
2005-02-16 23:45:00,0.71299,0.7132,0.71234,0.7127,446399999.0
2005-02-16 23:50:00,0.71281,0.71332,0.71274,0.713,469699999.0
2005-02-16 23:55:00,0.71291,0.71335,0.71277,0.71334,463099998.0
2005-02-17 00:00:00,0.71305,0.71337,0.71244,0.71312,473800002.0
2005-02-17 00:05:00,0.71327,0.71331,0.71242,0.71322,518600000.0
2005-02-17 00:10:00,0.71321,0.71336,0.71248,0.71318,468999997.0
2005-02-17 00:15:00,0.71318,0.71353,0.71302,0.71344,440400001.0
2005-02-17 00:20:00,0.71335,0.71341,0.71313,0.71324,360600003.0
2005-02-17 00:25:00,0.71343,0.71347,0.71289,0.71341,517400003.0
2005-02-17 00:30:00,0.71333,0.71355,0.71305,0.71353,299999996.0
2005-02-17 00:35:00,0.71348,0.71348,0.71289,0.71329,543200000.0
2005-02-17 00:40:00,0.71333,0.71387,0.71312,0.71354,501899996.0
2005-02-17 00:45:00,0.71352,0.71352,0.71298,0.71318,362599995.0
2005-02-17 00:50:00,0.71318,0.71347,0.71305,0.7133,419500000.0
2005-02-17 00:55:00,0.71311,0.71342,0.7128,0.71291,518799999.0
2005-02-17 01:00:00,0.71304,0.71313,0.71257,0.71286,383700000.0
2005-02-17 01:05:00,0.71276,0.71305,0.71248,0.71292,421999998.0
2005-02-17 01:10:00,0.713,0.7132,0.71266,0.71274,408899996.0
2005-02-17 01:15:00,0.71317,0.71319,0.71271,0.71311,407199997.0
2005-02-17 01:20:00,0.71285,0.71329,0.71256,0.71308,418000001.0
2005-02-17 01:25:00,0.71291,0.71308,0.7126,0.71266,400799997.0
2005-02-17 01:30:00,0.71309,0.7131,0.71268,0.71288,316299996.0
2005-02-17 01:35:00,0.71299,0.71304,0.71245,0.71253,436800001.0
2005-02-17 01:40:00,0.71248,0.71282,0.71189,0.71212,401799997.0
2005-02-17 01:45:00,0.71198,0.71249,0.71195,0.71219,497399996.0
2005-02-17 01:50:00,0.71243,0.71262,0.71198,0.71261,338500002.0
2005-02-17 01:55:00,0.71245,0.71266,0.71227,0.71243,353700002.0
2005-02-17 02:00:00,0.71265,0.71299,0.71196,0.71243,663999997.0
2005-02-17 02:05:00,0.71252,0.71356,0.71241,0.71275,365900001.0
2005-02-17 02:10:00,0.71287,0.71346,0.71285,0.71305,481200001.0
2005-02-17 02:15:00,0.7131,0.71342,0.71267,0.7132,495499999.0
2005-02-17 02:20:00,0.71327,0.71359,0.7131,0.71351,480300001.0
2005-02-17 02:25:00,0.7135,0.7135,0.71309,0.71315,575600005.0
2005-02-17 02:30:00,0.71341,0.71352,0.713,0.71322,417600001.0
2005-02-17 02:35:00,0.71319,0.7139,0.71314,0.71373,509699998.0
2005-02-17 02:40:00,0.71357,0.71372,0.71307,0.71359,563499997.0
2005-02-17 02:45:00,0.71329,0.71365,0.71287,0.71361,485399997.0
2005-02-17 02:50:00,0.71342,0.71379,0.71326,0.71372,398499998.0
2005-02-17 02:55:00,0.71364,0.71364,0.71277,0.71277,380499999.0
2005-02-17 03:00:00,0.71298,0.71345,0.71288,0.71302,383000001.0
2005-02-17 03:05:00,0.71278,0.71344,0.7127,0.71333,700500006.0
2005-02-17 03:10:00,0.71329,0.71348,0.71275,0.71306,497399998.0
2005-02-17 03:15:00,0.7131,0.71327,0.71265,0.713,344100004.0
2005-02-17 03:20:00,0.71314,0.71344,0.71297,0.71344,450500000.0
2005-02-17 03:25:00,0.71315,0.71342,0.71288,0.71322,397500000.0
2005-02-17 03:30:00,0.71316,0.71362,0.71311,0.71329,500800002.0
2005-02-17 03:35:00,0.71328,0.71358,0.71292,0.7133,387500003.0
2005-02-17 03:40:00,0.71321,0.71368,0.71306,0.71368,491900000.0
2005-02-17 03:45:00,0.71364,0.71378,0.71309,0.71378,399100000.0
2005-02-17 03:50:00,0.71356,0.71376,0.71323,0.71376,413599998.0
2005-02-17 03:55:00,0.71364,0.7138,0.71336,0.7136,449500002.0
2005-02-17 04:00:00,0.71368,0.71391,0.71355,0.71384,333100001.0
2005-02-17 04:05:00,0.71385,0.71397,0.7136,0.71383,509000003.0
2005-02-17 04:10:00,0.71373,0.71414,0.71367,0.71381,362499998.0
2005-02-17 04:15:00,0.71404,0.71417,0.7138,0.71406,491100002.0
2005-02-17 04:20:00,0.71399,0.71429,0.71355,0.71399,633300000.0
2005-02-17 04:25:00,0.71377,0.71413,0.71352,0.71413,376899999.0
2005-02-17 04:30:00,0.71388,0.71397,0.71348,0.71386,479200001.0
2005-02-17 04:35:00,0.71379,0.71396,0.71369,0.71387,351800000.0
2005-02-17 04:40:00,0.71388,0.71397,0.71367,0.71385,452700000.0
2005-02-17 04:45:00,0.71377,0.7141,0.71362,0.71387,549200002.0
2005-02-17 04:50:00,0.71392,0.71411,0.71372,0.71393,289900000.0
2005-02-17 04:55:00,0.71415,0.71415,0.71357,0.71411,467299994.0
2005-02-17 05:00:00,0.71406,0.71412,0.71377,0.7141,482699998.0
2005-02-17 05:05:00,0.71386,0.7143,0.71376,0.71383,423500000.0
2005-02-17 05:10:00,0.71368,0.71455,0.71352,0.71433,375000000.0
2005-02-17 05:15:00,0.71435,0.71444,0.71418,0.71442,307599997.0
2005-02-17 05:20:00,0.71452,0.71452,0.71393,0.71415,397200000.0
2005-02-17 05:25:00,0.71389,0.71435,0.71389,0.71424,544500001.0
2005-02-17 05:30:00,0.71423,0.71431,0.71395,0.71422,430800000.0
2005-02-17 05:35:00,0.71431,0.71431,0.71368,0.71398,389499994.0
2005-02-17 05:40:00,0.71411,0.71428,0.71403,0.71425,351799999.0
2005-02-17 05:45:00,0.71425,0.71428,0.71394,0.71428,343399999.0
2005-02-17 05:50:00,0.7143,0.7144,0.71398,0.71424,371100000.0
2005-02-17 05:55:00,0.71412,0.71434,0.71393,0.7143,466799997.0
2005-02-17 06:00:00,0.71402,0.71432,0.71401,0.71424,390899997.0
2005-02-17 06:05:00,0.71439,0.71439,0.71389,0.71406,448399995.0
2005-02-17 06:10:00,0.71406,0.71438,0.7139,0.71426,318299997.0
2005-02-17 06:15:00,0.71421,0.71421,0.7138,0.7139,502999997.0
2005-02-17 06:20:00,0.7138,0.71433,0.71373,0.71429,452900004.0
2005-02-17 06:25:00,0.71387,0.71414,0.71382,0.71393,532500000.0
2005-02-17 06:30:00,0.71401,0.71447,0.71374,0.71419,511300001.0
2005-02-17 06:35:00,0.71434,0.71451,0.71409,0.71418,328200000.0
2005-02-17 06:40:00,0.71439,0.71458,0.71413,0.71455,483599996.0
2005-02-17 06:45:00,0.71438,0.71459,0.71415,0.71459,420400004.0
2005-02-17 06:50:00,0.7145,0.7147,0.71421,0.71445,435599999.0
2005-02-17 06:55:00,0.7144,0.71479,0.71418,0.71468,449999998.0
2005-02-17 07:00:00,0.71455,0.71472,0.71418,0.71432,556399996.0
2005-02-17 07:05:00,0.7143,0.71466,0.71407,0.71442,444999997.0
2005-02-17 07:10:00,0.71423,0.71471,0.71405,0.71459,523000000.0
2005-02-17 07:15:00,0.71458,0.71479,0.71451,0.71463,431200002.0
2005-02-17 07:20:00,0.71488,0.715,0.7143,0.71457,433899996.0
2005-02-17 07:25:00,0.71465,0.71484,0.71449,0.71484,579500002.0
2005-02-17 07:30:00,0.71474,0.7149,0.71434,0.7149,349899999.0
2005-02-17 07:35:00,0.71492,0.71492,0.71456,0.71481,537099997.0
2005-02-17 07:40:00,0.71464,0.7151,0.71464,0.71496,563999997.0
2005-02-17 07:45:00,0.71496,0.71502,0.71461,0.71495,504400000.0
2005-02-17 07:50:00,0.71489,0.7151,0.71451,0.71478,404500001.0
2005-02-17 07:55:00,0.71474,0.71497,0.71457,0.71475,417599995.0
2005-02-17 08:00:00,0.71479,0.71498,0.71455,0.71466,535499999.0
2005-02-17 08:05:00,0.71472,0.71507,0.7145,0.71502,508699998.0
2005-02-17 08:10:00,0.71505,0.71505,0.71471,0.71483,398899999.0
2005-02-17 08:15:00,0.71469,0.71492,0.71448,0.71482,463400003.0
2005-02-17 08:20:00,0.71484,0.71489,0.71463,0.71479,359399998.0
2005-02-17 08:25:00,0.71466,0.71481,0.71422,0.71467,466499997.0
2005-02-17 08:30:00,0.7146,0.7148,0.71439,0.71468,336599997.0
2005-02-17 08:35:00,0.71474,0.71529,0.71474,0.71529,517600001.0
2005-02-17 08:40:00,0.71536,0.71543,0.71502,0.71519,534700000.0
2005-02-17 08:45:00,0.71516,0.71555,0.7151,0.71528,430299998.0
2005-02-17 08:50:00,0.71528,0.7158,0.71508,0.71548,384799999.0
2005-02-17 08:55:00,0.71532,0.71569,0.71491,0.71545,413799996.0
2005-02-17 09:00:00,0.71518,0.71565,0.71518,0.71561,488999997.0
2005-02-17 09:05:00,0.71554,0.71562,0.71506,0.71514,527799997.0
2005-02-17 09:10:00,0.71562,0.71562,0.7152,0.71556,455200000.0
2005-02-17 09:15:00,0.71556,0.71604,0.71545,0.71563,526399998.0
2005-02-17 09:20:00,0.71548,0.71598,0.71548,0.71578,574499993.0
2005-02-17 09:25:00,0.7159,0.71598,0.7155,0.71583,584499996.0
2005-02-17 09:30:00,0.71591,0.71649,0.71591,0.71629,642200002.0
2005-02-17 09:35:00,0.7161,0.71653,0.71601,0.71639,543300000.0
2005-02-17 09:40:00,0.7164,0.71679,0.7162,0.71649,488300004.0
2005-02-17 09:45:00,0.71653,0.71664,0.71607,0.71607,441700005.0
2005-02-17 09:50:00,0.71606,0.7162,0.7154,0.71563,580499996.0
2005-02-17 09:55:00,0.71547,0.71562,0.71514,0.71532,615799999.0
2005-02-17 10:00:00,0.71527,0.71578,0.71463,0.71537,418400001.0
2005-02-17 10:05:00,0.71526,0.71598,0.71492,0.71587,440400001.0
2005-02-17 10:10:00,0.71586,0.71609,0.71545,0.71595,594200003.0
2005-02-17 10:15:00,0.71587,0.71597,0.71563,0.71587,509499996.0
2005-02-17 10:20:00,0.71591,0.71632,0.71575,0.71628,456000000.0
2005-02-17 10:25:00,0.71603,0.71621,0.71584,0.71611,475100000.0
2005-02-17 10:30:00,0.71627,0.7164,0.71595,0.71612,391500002.0
2005-02-17 10:35:00,0.71619,0.71632,0.71595,0.71605,531099999.0
2005-02-17 10:40:00,0.71604,0.71625,0.71585,0.71619,441600000.0
2005-02-17 10:45:00,0.7162,0.71634,0.71571,0.71609,638400003.0
2005-02-17 10:50:00,0.71621,0.71631,0.71586,0.71617,388099999.0
2005-02-17 10:55:00,0.71636,0.7166,0.71609,0.71652,517500001.0
2005-02-17 11:00:00,0.71651,0.71679,0.71619,0.71649,665400004.0
2005-02-17 11:05:00,0.71647,0.71655,0.71613,0.7164,558799999.0
2005-02-17 11:10:00,0.71635,0.71669,0.71621,0.71655,533099996.0
2005-02-17 11:15:00,0.71673,0.71696,0.71629,0.71645,485999999.0
2005-02-17 11:20:00,0.71659,0.71674,0.71638,0.71661,502399999.0
2005-02-17 11:25:00,0.71665,0.71671,0.7162,0.7162,526799998.0
2005-02-17 11:30:00,0.71626,0.71643,0.71614,0.71632,520100001.0
2005-02-17 11:35:00,0.71648,0.71663,0.71596,0.71626,565200001.0
2005-02-17 11:40:00,0.71621,0.71631,0.71598,0.71616,461099999.0
2005-02-17 11:45:00,0.71616,0.7164,0.71598,0.71624,460999996.0
2005-02-17 11:50:00,0.71618,0.71631,0.71593,0.71604,488799999.0
2005-02-17 11:55:00,0.71605,0.71639,0.7159,0.71633,629099990.0
2005-02-17 12:00:00,0.71628,0.7167,0.71616,0.7165,668299999.0
2005-02-17 12:05:00,0.71638,0.71674,0.71634,0.71658,637100000.0
2005-02-17 12:10:00,0.71638,0.71674,0.71635,0.7166,467600000.0
2005-02-17 12:15:00,0.71657,0.71704,0.71649,0.71678,490499999.0
2005-02-17 12:20:00,0.71714,0.71756,0.71702,0.71725,544099999.0
2005-02-17 12:25:00,0.71743,0.71751,0.71659,0.71671,454499999.0
2005-02-17 12:30:00,0.71658,0.717,0.71631,0.71643,505800000.0
2005-02-17 12:35:00,0.71644,0.71663,0.71611,0.71643,485899998.0
2005-02-17 12:40:00,0.71637,0.71664,0.71612,0.71657,448900002.0
2005-02-17 12:45:00,0.71655,0.71675,0.71641,0.71664,413399997.0
2005-02-17 12:50:00,0.7165,0.71696,0.71626,0.71646,438099999.0
2005-02-17 12:55:00,0.71638,0.71684,0.71634,0.71668,562499996.0
2005-02-17 13:00:00,0.71685,0.71699,0.71663,0.71685,475500003.0
2005-02-17 13:05:00,0.71694,0.71702,0.71674,0.71678,385699997.0
2005-02-17 13:10:00,0.71677,0.71703,0.71673,0.71688,495199997.0
2005-02-17 13:15:00,0.7168,0.71739,0.71673,0.71689,582000003.0
2005-02-17 13:20:00,0.71718,0.71744,0.71687,0.71724,482299999.0
2005-02-17 13:25:00,0.71703,0.71716,0.71664,0.71698,500199999.0
2005-02-17 13:30:00,0.71737,0.71765,0.71721,0.71737,512699996.0
2005-02-17 13:35:00,0.71748,0.71764,0.71723,0.71738,439099999.0
2005-02-17 13:40:00,0.71745,0.71749,0.71682,0.71712,473799996.0
2005-02-17 13:45:00,0.71736,0.71771,0.7172,0.71771,444099999.0
2005-02-17 13:50:00,0.71782,0.71847,0.71758,0.71805,584299998.0
2005-02-17 13:55:00,0.7179,0.71791,0.71718,0.71739,573600002.0
2005-02-17 14:00:00,0.71751,0.71761,0.7166,0.71673,527199994.0
2005-02-17 14:05:00,0.71647,0.71703,0.71645,0.71681,403399999.0
2005-02-17 14:10:00,0.7169,0.71704,0.71657,0.71686,560599999.0
2005-02-17 14:15:00,0.71697,0.71709,0.71642,0.71658,581699999.0
2005-02-17 14:20:00,0.71634,0.71671,0.71608,0.71608,488000002.0
2005-02-17 14:25:00,0.71631,0.71658,0.71601,0.71618,461400002.0
2005-02-17 14:30:00,0.71639,0.71657,0.71606,0.71606,496800000.0
2005-02-17 14:35:00,0.71593,0.71634,0.71588,0.71596,426299996.0
2005-02-17 14:40:00,0.71588,0.71625,0.71571,0.71618,519800004.0
2005-02-17 14:45:00,0.71603,0.71614,0.71568,0.7158,487000000.0
2005-02-17 14:50:00,0.71598,0.71634,0.71568,0.7158,609400003.0
2005-02-17 14:55:00,0.71571,0.7159,0.71554,0.71559,552400000.0
2005-02-17 15:00:00,0.71546,0.71583,0.71542,0.71553,413399999.0
2005-02-17 15:05:00,0.71562,0.71582,0.7154,0.71572,523000003.0
2005-02-17 15:10:00,0.7157,0.71584,0.71525,0.71572,406399999.0
2005-02-17 15:15:00,0.71569,0.71574,0.71512,0.71551,412499998.0
2005-02-17 15:20:00,0.71554,0.71574,0.71533,0.71559,404499999.0
2005-02-17 15:25:00,0.71577,0.71577,0.7155,0.71576,530899994.0
2005-02-17 15:30:00,0.71568,0.71568,0.7146,0.71485,494300001.0
2005-02-17 15:35:00,0.71496,0.71557,0.71481,0.71533,564799999.0
2005-02-17 15:40:00,0.71516,0.71562,0.71489,0.71546,418000000.0
2005-02-17 15:45:00,0.7156,0.71601,0.71549,0.71596,487099998.0
2005-02-17 15:50:00,0.71591,0.71598,0.7155,0.71585,361100000.0
2005-02-17 15:55:00,0.71593,0.71638,0.71588,0.71618,419099999.0
2005-02-17 16:00:00,0.71617,0.71629,0.71553,0.71586,586100006.0
2005-02-17 16:05:00,0.71526,0.71615,0.71526,0.71562,478200001.0
2005-02-17 16:10:00,0.71564,0.7163,0.71556,0.71583,435900000.0
2005-02-17 16:15:00,0.71569,0.71636,0.71568,0.71625,526999998.0
2005-02-17 16:20:00,0.71636,0.71725,0.71585,0.71664,758700003.0
2005-02-17 16:25:00,0.71626,0.71709,0.71623,0.71694,433400001.0
2005-02-17 16:30:00,0.71696,0.71701,0.71641,0.7168,635099997.0
2005-02-17 16:35:00,0.71707,0.71819,0.71701,0.71819,469200000.0
2005-02-17 16:40:00,0.71798,0.7189,0.71798,0.71845,433000002.0
2005-02-17 16:45:00,0.71864,0.71894,0.71838,0.7185,524799999.0
2005-02-17 16:50:00,0.71856,0.71865,0.71796,0.71826,497300001.0
2005-02-17 16:55:00,0.71833,0.71833,0.71779,0.71812,497100000.0
2005-02-17 17:00:00,0.71805,0.71898,0.71785,0.71882,516199999.0
2005-02-17 17:05:00,0.71898,0.71898,0.71827,0.71865,513900000.0
2005-02-17 17:10:00,0.7186,0.71884,0.71835,0.71858,562699993.0
2005-02-17 17:15:00,0.71831,0.71863,0.71822,0.71829,309299998.0
2005-02-17 17:20:00,0.71863,0.71863,0.71797,0.71801,507899997.0
2005-02-17 17:25:00,0.7181,0.71821,0.71784,0.71809,409699999.0
2005-02-17 17:30:00,0.71815,0.71846,0.71794,0.7182,457399998.0
2005-02-17 17:35:00,0.71813,0.71816,0.71782,0.71814,446200001.0
2005-02-17 17:40:00,0.71803,0.71846,0.71803,0.71834,440900000.0
2005-02-17 17:45:00,0.71833,0.71878,0.71817,0.71844,421599998.0
2005-02-17 17:50:00,0.71834,0.71928,0.7179,0.71928,441600002.0
2005-02-17 17:55:00,0.7193,0.71942,0.71896,0.71918,545399996.0
2005-02-17 18:00:00,0.71927,0.71938,0.71871,0.71916,797799995.0
2005-02-17 18:05:00,0.71933,0.71935,0.71865,0.71885,982600006.0
2005-02-17 18:10:00,0.71867,0.71888,0.71823,0.71846,497500004.0
2005-02-17 18:15:00,0.71838,0.71854,0.71817,0.71825,1112399997.0
2005-02-17 18:20:00,0.71824,0.7184,0.71785,0.7184,873900004.0
2005-02-17 18:25:00,0.71821,0.71824,0.7177,0.71784,943200004.0
2005-02-17 18:30:00,0.71786,0.71806,0.7177,0.7179,751900000.0
2005-02-17 18:35:00,0.71796,0.71826,0.71742,0.7179,941299999.0
2005-02-17 18:40:00,0.7181,0.71813,0.71725,0.71772,1410199997.0
2005-02-17 18:45:00,0.71782,0.71815,0.71755,0.71794,1099900003.0
2005-02-17 18:50:00,0.71806,0.71809,0.71746,0.71802,544599998.0
2005-02-17 18:55:00,0.71812,0.71906,0.71804,0.71876,678000009.0
2005-02-17 19:00:00,0.71895,0.71898,0.71787,0.71867,687299996.0
2005-02-17 19:05:00,0.71876,0.71919,0.71838,0.7185,777799993.0
2005-02-17 19:10:00,0.71875,0.71876,0.71839,0.7187,451199999.0
2005-02-17 19:15:00,0.71858,0.71868,0.71735,0.718,540200000.0
2005-02-17 19:20:00,0.71804,0.71855,0.7178,0.71839,502900000.0
2005-02-17 19:25:00,0.71846,0.71877,0.71789,0.71835,714099997.0
2005-02-17 19:30:00,0.7183,0.71869,0.71813,0.71822,610399999.0
2005-02-17 19:35:00,0.7186,0.71873,0.71813,0.71847,727299992.0
2005-02-17 19:40:00,0.71845,0.71879,0.7182,0.71879,398700000.0
2005-02-17 19:45:00,0.71865,0.71868,0.71828,0.71828,343600000.0
2005-02-17 19:50:00,0.71856,0.71904,0.71837,0.71893,756699998.0
2005-02-17 19:55:00,0.71895,0.71937,0.71849,0.71876,889200000.0
2005-02-17 20:00:00,0.71879,0.71908,0.71831,0.71843,683499997.0
2005-02-17 20:05:00,0.71872,0.71873,0.71818,0.71832,684599998.0
2005-02-17 20:10:00,0.71836,0.71866,0.718,0.71854,552700001.0
2005-02-17 20:15:00,0.71816,0.71853,0.71805,0.71821,980499997.0
2005-02-17 20:20:00,0.71871,0.71871,0.71781,0.71817,601200002.0
2005-02-17 20:25:00,0.71826,0.71853,0.71806,0.71818,694599998.0
2005-02-17 20:30:00,0.71813,0.71865,0.71765,0.7184,874500001.0
2005-02-17 20:35:00,0.71821,0.71867,0.71796,0.71818,739799998.0
2005-02-17 20:40:00,0.71807,0.71846,0.71778,0.71778,641099999.0
2005-02-17 20:45:00,0.71785,0.71814,0.71783,0.71809,329100001.0
2005-02-17 20:50:00,0.718,0.71816,0.7178,0.71805,830400007.0
2005-02-17 20:55:00,0.71789,0.71802,0.71755,0.71777,753300000.0
2005-02-17 21:00:00,0.71778,0.71803,0.71755,0.71772,698400002.0
2005-02-17 21:05:00,0.71786,0.71808,0.71772,0.71801,582199999.0
2005-02-17 21:10:00,0.71792,0.71813,0.71768,0.71791,469499996.0
2005-02-17 21:15:00,0.71789,0.71805,0.71754,0.71802,745300001.0
2005-02-17 21:20:00,0.71791,0.71817,0.71779,0.71787,665900002.0
2005-02-17 21:25:00,0.71794,0.71836,0.71794,0.71807,564699998.0
2005-02-17 21:30:00,0.71822,0.71843,0.71787,0.7182,455699996.0
2005-02-17 21:35:00,0.71817,0.71858,0.71739,0.71785,689300000.0
2005-02-17 21:40:00,0.71775,0.71775,0.71717,0.71731,572899997.0
2005-02-17 21:45:00,0.71749,0.71781,0.71715,0.7172,520899999.0
2005-02-17 21:50:00,0.71724,0.71773,0.71718,0.71752,494000001.0
2005-02-17 21:55:00,0.71746,0.71782,0.71711,0.71733,510399998.0
2005-02-17 22:00:00,0.71731,0.71779,0.717,0.71718,459300001.0
2005-02-17 22:05:00,0.71711,0.71722,0.7167,0.71687,467100001.0
2005-02-17 22:10:00,0.71704,0.71735,0.71664,0.71735,555699999.0
2005-02-17 22:15:00,0.71716,0.71727,0.71676,0.71727,495800002.0
2005-02-17 22:20:00,0.71734,0.7174,0.7169,0.71718,544099999.0
2005-02-17 22:25:00,0.71701,0.7174,0.71685,0.71725,526800002.0
2005-02-17 22:30:00,0.71744,0.71757,0.7167,0.71757,416799998.0
2005-02-17 22:35:00,0.7176,0.7176,0.71693,0.71695,404400000.0
2005-02-17 22:40:00,0.71699,0.71725,0.71681,0.71704,555999998.0
2005-02-17 22:45:00,0.71706,0.71757,0.71692,0.71715,757299993.0
2005-02-17 22:50:00,0.71716,0.71744,0.71698,0.71723,720399999.0
2005-02-17 22:55:00,0.71743,0.7175,0.71698,0.71723,617399998.0
2005-02-17 23:00:00,0.71732,0.71754,0.71707,0.71743,425299998.0
2005-02-17 23:05:00,0.71737,0.71752,0.71708,0.71752,423399999.0
2005-02-17 23:10:00,0.71756,0.71756,0.71658,0.71668,413799996.0
2005-02-17 23:15:00,0.71699,0.71747,0.71681,0.71716,392199995.0
2005-02-17 23:20:00,0.71723,0.71745,0.71704,0.71745,394400000.0
2005-02-17 23:25:00,0.71735,0.71743,0.71701,0.7171,402899999.0
2005-02-17 23:30:00,0.7174,0.71748,0.71712,0.71718,307900000.0
2005-02-17 23:35:00,0.71727,0.71751,0.71697,0.71734,385799997.0
2005-02-17 23:40:00,0.71736,0.71747,0.71704,0.71744,386100000.0
2005-02-17 23:45:00,0.71745,0.71783,0.71722,0.71735,385899998.0
2005-02-17 23:50:00,0.71731,0.71744,0.71691,0.71736,556899998.0
2005-02-17 23:55:00,0.7174,0.7174,0.71701,0.71724,455799997.0
2005-02-18 00:00:00,0.71717,0.7174,0.71678,0.71699,423900003.0
2005-02-18 00:05:00,0.7172,0.71734,0.7169,0.71714,470499999.0
2005-02-18 00:10:00,0.71737,0.71748,0.71704,0.71736,464100001.0
2005-02-18 00:15:00,0.71733,0.71769,0.71717,0.7174,373399999.0
2005-02-18 00:20:00,0.71735,0.71774,0.71721,0.71766,412999996.0
2005-02-18 00:25:00,0.71771,0.71771,0.71718,0.71743,634100001.0
2005-02-18 00:30:00,0.71768,0.7178,0.71713,0.7178,461399995.0
2005-02-18 00:35:00,0.71755,0.71784,0.71734,0.7176,485999999.0
2005-02-18 00:40:00,0.71793,0.71803,0.71731,0.71803,440100000.0
2005-02-18 00:45:00,0.71764,0.71802,0.71751,0.71788,373300000.0
2005-02-18 00:50:00,0.71793,0.7182,0.71748,0.71793,360000001.0
2005-02-18 00:55:00,0.71794,0.71823,0.71778,0.71823,366100002.0
2005-02-18 01:00:00,0.71812,0.71821,0.71767,0.71785,340799998.0
2005-02-18 01:05:00,0.71772,0.71827,0.71772,0.71822,440900000.0
2005-02-18 01:10:00,0.71789,0.71833,0.71703,0.7171,400200000.0
2005-02-18 01:15:00,0.71716,0.71736,0.7169,0.71698,502600000.0
2005-02-18 01:20:00,0.71694,0.71746,0.71687,0.71739,390100002.0
2005-02-18 01:25:00,0.717,0.71773,0.7168,0.7168,509599995.0
2005-02-18 01:30:00,0.71722,0.71735,0.71665,0.71706,449399996.0
2005-02-18 01:35:00,0.71711,0.71719,0.71607,0.7163,396199995.0
2005-02-18 01:40:00,0.71657,0.7166,0.71613,0.71626,481199997.0
2005-02-18 01:45:00,0.71622,0.71651,0.71586,0.71595,502999998.0
2005-02-18 01:50:00,0.71606,0.71624,0.71561,0.71592,428200001.0
2005-02-18 01:55:00,0.71581,0.7161,0.71544,0.71594,588399998.0
2005-02-18 02:00:00,0.71607,0.71636,0.71591,0.71592,569999999.0
2005-02-18 02:05:00,0.71606,0.71626,0.7159,0.71611,524100002.0
2005-02-18 02:10:00,0.71643,0.71703,0.71643,0.71652,534700001.0
2005-02-18 02:15:00,0.71653,0.71689,0.71636,0.71674,433099998.0
2005-02-18 02:20:00,0.71671,0.71713,0.71649,0.71682,533099999.0
2005-02-18 02:25:00,0.71682,0.717,0.71636,0.71673,515400001.0
2005-02-18 02:30:00,0.71677,0.71721,0.71637,0.71676,472799997.0
2005-02-18 02:35:00,0.71642,0.71695,0.71642,0.71668,281300000.0
2005-02-18 02:40:00,0.7169,0.71696,0.71621,0.71635,586200001.0
2005-02-18 02:45:00,0.71631,0.71673,0.71627,0.71665,270000001.0
2005-02-18 02:50:00,0.71674,0.71674,0.7158,0.7158,496500002.0
2005-02-18 02:55:00,0.71598,0.71643,0.71588,0.71609,422000004.0
2005-02-18 03:00:00,0.71604,0.7162,0.71559,0.71569,548599998.0
2005-02-18 03:05:00,0.71565,0.71609,0.71551,0.71594,442000000.0
2005-02-18 03:10:00,0.71587,0.71646,0.71579,0.71646,493100002.0
2005-02-18 03:15:00,0.71609,0.71653,0.71585,0.71605,498499999.0
2005-02-18 03:20:00,0.71647,0.71654,0.71606,0.71625,457099998.0
2005-02-18 03:25:00,0.71637,0.71648,0.7159,0.71613,446799998.0
2005-02-18 03:30:00,0.71629,0.71639,0.71585,0.71639,403100001.0
2005-02-18 03:35:00,0.71644,0.71645,0.71589,0.71595,468699998.0
2005-02-18 03:40:00,0.7158,0.71615,0.71565,0.71611,440199998.0
2005-02-18 03:45:00,0.71581,0.71639,0.71581,0.71636,487799999.0
2005-02-18 03:50:00,0.71635,0.71656,0.71604,0.71626,472600001.0
2005-02-18 03:55:00,0.71624,0.71663,0.716,0.71642,478199999.0
2005-02-18 04:00:00,0.71637,0.71687,0.71632,0.71647,472500003.0
2005-02-18 04:05:00,0.71662,0.71712,0.71657,0.71673,497200003.0
2005-02-18 04:10:00,0.71677,0.71699,0.71644,0.71657,456100000.0
2005-02-18 04:15:00,0.71667,0.71687,0.71637,0.71651,451099997.0
2005-02-18 04:20:00,0.71649,0.71681,0.71624,0.7165,570099998.0
2005-02-18 04:25:00,0.71667,0.7169,0.71625,0.71645,444999996.0
2005-02-18 04:30:00,0.71636,0.71674,0.71616,0.71653,488300000.0
2005-02-18 04:35:00,0.71642,0.71676,0.71621,0.71667,413699996.0
2005-02-18 04:40:00,0.71663,0.71682,0.71626,0.7164,374599999.0
2005-02-18 04:45:00,0.7163,0.71678,0.7162,0.71668,575299999.0
2005-02-18 04:50:00,0.71678,0.71681,0.71628,0.71648,362299998.0
2005-02-18 04:55:00,0.71646,0.71677,0.71623,0.71677,427000000.0
2005-02-18 05:00:00,0.71648,0.71678,0.71615,0.71655,549600001.0
2005-02-18 05:05:00,0.71657,0.7167,0.71614,0.71637,448199999.0
2005-02-18 05:10:00,0.71634,0.71676,0.71624,0.71676,404100000.0
2005-02-18 05:15:00,0.71669,0.71671,0.71634,0.71671,419200002.0
2005-02-18 05:20:00,0.71658,0.71683,0.71619,0.7167,451000001.0
2005-02-18 05:25:00,0.71663,0.71676,0.71623,0.71667,527200002.0
2005-02-18 05:30:00,0.71643,0.71685,0.7164,0.71661,553400003.0
2005-02-18 05:35:00,0.71672,0.7169,0.71646,0.71657,493200000.0
2005-02-18 05:40:00,0.71669,0.71687,0.71649,0.71681,367900001.0
2005-02-18 05:45:00,0.71674,0.71701,0.71652,0.71668,490100003.0
2005-02-18 05:50:00,0.71703,0.71712,0.71651,0.71679,358800001.0
2005-02-18 05:55:00,0.71676,0.71688,0.71651,0.71657,363899999.0
2005-02-18 06:00:00,0.71649,0.71685,0.71643,0.71676,511600001.0
2005-02-18 06:05:00,0.7169,0.71691,0.71636,0.7167,422999999.0
2005-02-18 06:10:00,0.71672,0.7171,0.71659,0.7171,329699997.0
2005-02-18 06:15:00,0.71729,0.71764,0.71681,0.71758,477399999.0
2005-02-18 06:20:00,0.71762,0.7178,0.71723,0.71775,391799997.0
2005-02-18 06:25:00,0.71733,0.71767,0.71724,0.71759,330900002.0
2005-02-18 06:30:00,0.71746,0.71785,0.71731,0.71759,466600005.0
2005-02-18 06:35:00,0.71767,0.71769,0.71726,0.7176,546400002.0
2005-02-18 06:40:00,0.7175,0.71765,0.7172,0.71756,472799999.0
2005-02-18 06:45:00,0.71736,0.71762,0.71718,0.71758,353600002.0
2005-02-18 06:50:00,0.71772,0.7179,0.71728,0.7177,380899997.0
2005-02-18 06:55:00,0.71768,0.71773,0.71727,0.71754,424699996.0
2005-02-18 07:00:00,0.71771,0.71831,0.71745,0.71822,604100007.0
2005-02-18 07:05:00,0.71791,0.71828,0.71752,0.718,522999994.0
2005-02-18 07:10:00,0.71789,0.71828,0.7178,0.71803,439399995.0
2005-02-18 07:15:00,0.71811,0.71832,0.71768,0.71785,513599999.0
2005-02-18 07:20:00,0.71804,0.71821,0.7177,0.7177,465599997.0
2005-02-18 07:25:00,0.71792,0.71803,0.71735,0.71735,507600001.0
2005-02-18 07:30:00,0.71761,0.71789,0.71749,0.71781,396100002.0
2005-02-18 07:35:00,0.71777,0.71779,0.71734,0.71769,513100002.0
2005-02-18 07:40:00,0.7174,0.71767,0.71683,0.71718,573000002.0
2005-02-18 07:45:00,0.71716,0.71732,0.71689,0.71715,443999996.0
2005-02-18 07:50:00,0.7169,0.71715,0.71684,0.71711,454399999.0
2005-02-18 07:55:00,0.71709,0.71739,0.71683,0.71713,521599998.0
2005-02-18 08:00:00,0.71685,0.71729,0.71675,0.71678,582100003.0
2005-02-18 08:05:00,0.7169,0.71704,0.71657,0.71679,471799997.0
2005-02-18 08:10:00,0.71678,0.71714,0.71675,0.71675,374099999.0
2005-02-18 08:15:00,0.7169,0.71706,0.71656,0.71668,518899994.0
2005-02-18 08:20:00,0.71668,0.71688,0.71638,0.71673,500799998.0
2005-02-18 08:25:00,0.71673,0.7171,0.71659,0.71674,379099999.0
2005-02-18 08:30:00,0.71681,0.71727,0.71672,0.71715,476300000.0
2005-02-18 08:35:00,0.71697,0.71732,0.71687,0.71722,371199997.0
2005-02-18 08:40:00,0.71699,0.71728,0.71687,0.71713,502000001.0
2005-02-18 08:45:00,0.71711,0.71786,0.71711,0.71782,428099997.0
2005-02-18 08:50:00,0.71772,0.71775,0.71727,0.71757,452499999.0
2005-02-18 08:55:00,0.71754,0.71766,0.71703,0.71735,392599999.0
2005-02-18 09:00:00,0.71745,0.71765,0.71705,0.71749,419099999.0
2005-02-18 09:05:00,0.71739,0.7182,0.71739,0.71774,547200001.0
2005-02-18 09:10:00,0.71778,0.71823,0.71767,0.71782,572400002.0
2005-02-18 09:15:00,0.71752,0.71825,0.71752,0.71807,537299997.0
2005-02-18 09:20:00,0.71785,0.71826,0.71774,0.7181,475799999.0
2005-02-18 09:25:00,0.71804,0.71824,0.71767,0.71824,437899997.0
2005-02-18 09:30:00,0.71813,0.71846,0.71795,0.71811,462199999.0
2005-02-18 09:35:00,0.71809,0.71817,0.71784,0.71785,580499997.0
2005-02-18 09:40:00,0.71776,0.71789,0.71716,0.71721,382699997.0
2005-02-18 09:45:00,0.71744,0.71773,0.71717,0.71752,629299998.0
2005-02-18 09:50:00,0.71758,0.718,0.71751,0.71795,422600001.0
2005-02-18 09:55:00,0.71779,0.71827,0.71761,0.71792,450600001.0
2005-02-18 10:00:00,0.71791,0.71829,0.71782,0.71797,601399997.0
2005-02-18 10:05:00,0.71799,0.71829,0.71788,0.71824,454400003.0
2005-02-18 10:10:00,0.71815,0.71837,0.7178,0.71806,467700000.0
2005-02-18 10:15:00,0.71832,0.71862,0.71814,0.71849,599600002.0
2005-02-18 10:20:00,0.71829,0.71833,0.7177,0.71815,549800000.0
2005-02-18 10:25:00,0.71808,0.71867,0.71798,0.71848,506799999.0
2005-02-18 10:30:00,0.71853,0.71885,0.71849,0.71884,382200003.0
2005-02-18 10:35:00,0.71872,0.71895,0.71854,0.71892,376500001.0
2005-02-18 10:40:00,0.71864,0.71889,0.71848,0.71871,432399999.0
2005-02-18 10:45:00,0.71878,0.71889,0.71841,0.71849,674700001.0
2005-02-18 10:50:00,0.71854,0.71876,0.71833,0.71837,345299998.0
2005-02-18 10:55:00,0.71832,0.71859,0.71823,0.71823,510499998.0
2005-02-18 11:00:00,0.7185,0.71876,0.71826,0.71856,594400003.0
2005-02-18 11:05:00,0.7186,0.71904,0.71843,0.7185,574199999.0
2005-02-18 11:10:00,0.71852,0.71879,0.71823,0.71842,583599995.0
2005-02-18 11:15:00,0.71858,0.71878,0.71831,0.71849,420199999.0
2005-02-18 11:20:00,0.71851,0.71877,0.71835,0.71843,452099998.0
2005-02-18 11:25:00,0.71853,0.71872,0.7184,0.71847,415099999.0
2005-02-18 11:30:00,0.71867,0.71886,0.71835,0.71872,423199993.0
2005-02-18 11:35:00,0.71882,0.71892,0.71859,0.71871,487800003.0
2005-02-18 11:40:00,0.71855,0.71901,0.71855,0.71885,398000000.0
2005-02-18 11:45:00,0.71895,0.71922,0.71881,0.71907,450199998.0
2005-02-18 11:50:00,0.71926,0.71928,0.71882,0.71895,436800000.0
2005-02-18 11:55:00,0.71888,0.71935,0.71881,0.7193,359100000.0
2005-02-18 12:00:00,0.71901,0.71935,0.71897,0.71924,443000001.0
2005-02-18 12:05:00,0.71915,0.71948,0.71899,0.71911,438000001.0
2005-02-18 12:10:00,0.71909,0.7193,0.71876,0.7188,543799999.0
2005-02-18 12:15:00,0.71885,0.71918,0.71876,0.71882,482499996.0
2005-02-18 12:20:00,0.71885,0.71936,0.71874,0.71914,355699995.0
2005-02-18 12:25:00,0.71931,0.71934,0.71891,0.71928,555000000.0
2005-02-18 12:30:00,0.71933,0.71949,0.71906,0.71926,519600003.0
2005-02-18 12:35:00,0.71917,0.7194,0.71887,0.71909,361400000.0
2005-02-18 12:40:00,0.71903,0.71932,0.71881,0.71892,321699998.0
2005-02-18 12:45:00,0.71925,0.71926,0.71858,0.71892,428600000.0
2005-02-18 12:50:00,0.71885,0.719,0.71855,0.71883,517800000.0
2005-02-18 12:55:00,0.71879,0.71895,0.71859,0.71887,632699999.0
2005-02-18 13:00:00,0.71876,0.71896,0.71845,0.71868,556699995.0
2005-02-18 13:05:00,0.71879,0.7191,0.7186,0.71891,524299998.0
2005-02-18 13:10:00,0.71898,0.71913,0.71871,0.71891,575499997.0
2005-02-18 13:15:00,0.71893,0.71917,0.71874,0.71895,420399999.0
2005-02-18 13:20:00,0.71883,0.71912,0.71869,0.71869,463400001.0
2005-02-18 13:25:00,0.7188,0.71901,0.71838,0.71866,390299999.0
2005-02-18 13:30:00,0.71867,0.71892,0.71857,0.71886,424799997.0
2005-02-18 13:35:00,0.71898,0.71907,0.71834,0.71866,436800001.0
2005-02-18 13:40:00,0.71835,0.71906,0.71826,0.71883,521900003.0
2005-02-18 13:45:00,0.71881,0.71899,0.71838,0.7187,474900001.0
2005-02-18 13:50:00,0.7186,0.71885,0.71834,0.71846,590500008.0
2005-02-18 13:55:00,0.71848,0.71867,0.71831,0.7186,393499997.0
2005-02-18 14:00:00,0.71854,0.71871,0.71814,0.71862,596999998.0
2005-02-18 14:05:00,0.71863,0.71868,0.71809,0.71828,519299999.0
2005-02-18 14:10:00,0.7185,0.71874,0.7182,0.71859,430600001.0
2005-02-18 14:15:00,0.71862,0.71868,0.71817,0.71852,371400003.0
2005-02-18 14:20:00,0.71846,0.7187,0.7183,0.71844,426999998.0
2005-02-18 14:25:00,0.71841,0.71878,0.71833,0.71874,440299997.0
2005-02-18 14:30:00,0.71892,0.71898,0.71836,0.71882,413499998.0
2005-02-18 14:35:00,0.71869,0.71908,0.71853,0.71881,595600002.0
2005-02-18 14:40:00,0.71907,0.71919,0.71876,0.71888,561999995.0
2005-02-18 14:45:00,0.71864,0.71907,0.71857,0.71883,466800001.0
2005-02-18 14:50:00,0.71884,0.71927,0.7185,0.7192,656200001.0
2005-02-18 14:55:00,0.71924,0.71951,0.71893,0.71924,421199999.0
2005-02-18 15:00:00,0.71925,0.72042,0.7188,0.71929,453700001.0
2005-02-18 15:05:00,0.71904,0.71965,0.71902,0.71913,541000001.0
2005-02-18 15:10:00,0.71935,0.71943,0.7188,0.71923,438800003.0
2005-02-18 15:15:00,0.7192,0.71943,0.71899,0.71932,522799999.0
2005-02-18 15:20:00,0.71936,0.72059,0.71919,0.72034,522999995.0
2005-02-18 15:25:00,0.72037,0.72113,0.7201,0.72113,619899995.0
2005-02-18 15:30:00,0.7212,0.72144,0.71904,0.71976,456799997.0
2005-02-18 15:35:00,0.71978,0.71978,0.71892,0.71958,656899996.0
2005-02-18 15:40:00,0.71975,0.71998,0.71926,0.71996,532399998.0
2005-02-18 15:45:00,0.72011,0.72067,0.7197,0.72052,495099999.0
2005-02-18 15:50:00,0.72059,0.72108,0.72037,0.72085,590100001.0
2005-02-18 15:55:00,0.72076,0.72144,0.7207,0.72098,556400002.0
2005-02-18 16:00:00,0.72117,0.72131,0.72067,0.72109,497799998.0
2005-02-18 16:05:00,0.72088,0.72123,0.72087,0.72096,590699998.0
2005-02-18 16:10:00,0.72106,0.72129,0.72066,0.72081,594500003.0
2005-02-18 16:15:00,0.72092,0.72123,0.72064,0.7208,509900001.0
2005-02-18 16:20:00,0.72084,0.72099,0.72063,0.7209,519700003.0
2005-02-18 16:25:00,0.72097,0.72099,0.72043,0.72079,477000001.0
2005-02-18 16:30:00,0.72089,0.72136,0.72064,0.7211,572199998.0
2005-02-18 16:35:00,0.72093,0.72093,0.7204,0.72056,439099995.0
2005-02-18 16:40:00,0.72064,0.72083,0.7203,0.72038,536499997.0
2005-02-18 16:45:00,0.72076,0.72096,0.72029,0.72075,609800001.0
2005-02-18 16:50:00,0.72065,0.72154,0.72059,0.72128,546900001.0
2005-02-18 16:55:00,0.72134,0.72216,0.72115,0.72167,417599998.0
2005-02-18 17:00:00,0.72167,0.72171,0.72103,0.72156,402499996.0
2005-02-18 17:05:00,0.72153,0.72162,0.72107,0.72127,461600000.0
2005-02-18 17:10:00,0.72126,0.72126,0.72079,0.72097,461899999.0
2005-02-18 17:15:00,0.72101,0.72134,0.72074,0.72114,450900006.0
2005-02-18 17:20:00,0.72127,0.7217,0.72084,0.7215,556800000.0
2005-02-18 17:25:00,0.72161,0.72161,0.72119,0.72132,480399998.0
2005-02-18 17:30:00,0.72142,0.72191,0.7211,0.72191,430699997.0
2005-02-18 17:35:00,0.72185,0.72291,0.72185,0.72232,454200005.0
2005-02-18 17:40:00,0.7222,0.72307,0.72202,0.72282,508900001.0
2005-02-18 17:45:00,0.72315,0.72315,0.72205,0.72244,458599999.0
2005-02-18 17:50:00,0.72236,0.72302,0.72231,0.72287,499899999.0
2005-02-18 17:55:00,0.72267,0.72302,0.72194,0.72216,541600000.0
2005-02-18 18:00:00,0.72191,0.72203,0.72152,0.72193,788599999.0
2005-02-18 18:05:00,0.72189,0.72225,0.72154,0.7221,1011699995.0
2005-02-18 18:10:00,0.72229,0.72263,0.72193,0.72245,664999998.0
2005-02-18 18:15:00,0.72221,0.7225,0.7219,0.72221,1365499997.0
2005-02-18 18:20:00,0.72244,0.7225,0.72192,0.72206,970699997.0
2005-02-18 18:25:00,0.72202,0.72286,0.72177,0.72285,1082800000.0
2005-02-18 18:30:00,0.72266,0.72288,0.72236,0.72275,740000002.0
2005-02-18 18:35:00,0.72274,0.72432,0.72271,0.72396,854799995.0
2005-02-18 18:40:00,0.72372,0.72426,0.72342,0.72391,1378400006.0
2005-02-18 18:45:00,0.72399,0.72422,0.72376,0.72401,1111999999.0
2005-02-18 18:50:00,0.72393,0.72403,0.72363,0.72386,480999999.0
2005-02-18 18:55:00,0.72399,0.72425,0.72328,0.72345,747600006.0
2005-02-18 19:00:00,0.72333,0.7237,0.7232,0.7232,797499997.0
2005-02-18 19:05:00,0.72317,0.72352,0.72302,0.72343,714599998.0
2005-02-18 19:10:00,0.7232,0.7237,0.7232,0.72347,384799994.0
2005-02-18 19:15:00,0.72341,0.72411,0.72332,0.72404,510499999.0
2005-02-18 19:20:00,0.724,0.724,0.72312,0.72345,446700002.0
2005-02-18 19:25:00,0.72353,0.72385,0.72344,0.72362,617800004.0
2005-02-18 19:30:00,0.72362,0.72381,0.7233,0.72357,548899997.0
2005-02-18 19:35:00,0.72354,0.72364,0.72326,0.72358,780500005.0
2005-02-18 19:40:00,0.72346,0.72384,0.72333,0.72333,397400001.0
2005-02-18 19:45:00,0.72341,0.72414,0.72338,0.72377,502200004.0
2005-02-18 19:50:00,0.72371,0.72402,0.72322,0.72349,634299995.0
2005-02-18 19:55:00,0.72345,0.72402,0.72323,0.72368,781999995.0
2005-02-18 20:00:00,0.72374,0.72387,0.72185,0.72309,696699997.0
2005-02-18 20:05:00,0.72297,0.72316,0.72257,0.72308,811999994.0
2005-02-18 20:10:00,0.72304,0.72376,0.72278,0.72338,527699999.0
2005-02-18 20:15:00,0.72326,0.72398,0.7232,0.72367,857600001.0
2005-02-18 20:20:00,0.72352,0.72399,0.72352,0.72371,542199999.0
2005-02-18 20:25:00,0.72334,0.72435,0.72334,0.72426,649399998.0
2005-02-18 20:30:00,0.7239,0.72429,0.72317,0.7237,1064500002.0
2005-02-18 20:35:00,0.72344,0.72382,0.72296,0.72325,716700003.0
2005-02-18 20:40:00,0.72305,0.72342,0.72305,0.72342,582599994.0
2005-02-18 20:45:00,0.72342,0.72344,0.72278,0.72331,453699996.0
2005-02-18 20:50:00,0.72333,0.72338,0.72291,0.72311,1011900001.0
2005-02-18 20:55:00,0.7232,0.7232,0.72256,0.72291,689399998.0
2005-02-18 21:00:00,0.72291,0.72316,0.72255,0.72279,571099994.0
2005-02-18 21:05:00,0.723,0.72318,0.7227,0.72288,696300002.0
2005-02-18 21:10:00,0.72278,0.72307,0.72251,0.72275,692599998.0
2005-02-18 21:15:00,0.7228,0.72347,0.7228,0.72341,796599996.0
2005-02-18 21:20:00,0.72349,0.72349,0.72269,0.72285,564800000.0
2005-02-18 21:25:00,0.72278,0.723,0.72238,0.72247,608699995.0
2005-02-18 21:30:00,0.72245,0.72254,0.72142,0.72142,598600000.0
2005-02-18 21:35:00,0.72167,0.72194,0.72152,0.72176,707199998.0
2005-02-18 21:40:00,0.72178,0.72195,0.72143,0.72176,561200002.0
2005-02-18 21:45:00,0.72181,0.72181,0.72142,0.72163,503499993.0
2005-02-18 21:50:00,0.72187,0.72207,0.72166,0.72199,589500000.0
2005-02-18 21:55:00,0.72178,0.72227,0.72168,0.72222,538900001.0
2005-02-18 22:00:00,0.7222,0.72262,0.72195,0.7222,468400002.0
2005-02-18 22:05:00,0.72216,0.72233,0.72161,0.72177,493899997.0
2005-02-18 22:10:00,0.72168,0.7222,0.72163,0.72207,573899995.0
2005-02-18 22:15:00,0.72213,0.72239,0.72194,0.7222,463699998.0
2005-02-18 22:20:00,0.72232,0.72247,0.72195,0.7222,564600004.0
2005-02-18 22:25:00,0.7223,0.72247,0.72203,0.72218,566000000.0
2005-02-18 22:30:00,0.72224,0.72246,0.72155,0.72186,573100000.0
2005-02-18 22:35:00,0.72208,0.72228,0.72183,0.72221,479199997.0
2005-02-18 22:40:00,0.7223,0.72288,0.722,0.72252,661299995.0
2005-02-18 22:45:00,0.72253,0.72283,0.72232,0.72247,665399999.0
2005-02-18 22:50:00,0.72258,0.72263,0.72209,0.72246,639399990.0
2005-02-18 22:55:00,0.72254,0.72294,0.72242,0.72258,592299995.0
2005-02-18 23:00:00,0.72281,0.72311,0.7224,0.72285,602399998.0
2005-02-18 23:05:00,0.72263,0.72306,0.72252,0.72252,467100001.0
2005-02-18 23:10:00,0.72298,0.72314,0.72252,0.72302,413600000.0
2005-02-18 23:15:00,0.723,0.72305,0.7223,0.723,328999999.0
2005-02-18 23:20:00,0.72303,0.72305,0.72254,0.7227,313000000.0
2005-02-18 23:25:00,0.72269,0.72295,0.72243,0.7229,430699998.0
2005-02-18 23:30:00,0.72272,0.72302,0.72232,0.72239,341399999.0
2005-02-18 23:35:00,0.72261,0.72281,0.7223,0.72236,429600001.0
2005-02-18 23:40:00,0.72285,0.72285,0.72259,0.72274,279200004.0
2005-02-18 23:45:00,0.7229,0.7229,0.72233,0.7228,265599999.0
2005-02-18 23:50:00,0.72275,0.7229,0.72257,0.72272,402899998.0
2005-02-18 23:55:00,0.72279,0.72305,0.72244,0.72254,431999998.0
2005-02-21 00:00:00,0.7239,0.7244,0.7234,0.7244,201600000.0
2005-02-21 00:05:00,0.7243,0.7244,0.7238,0.7238,252000000.0
2005-02-21 00:10:00,0.724,0.724,0.7235,0.7235,252000000.0
2005-02-21 00:15:00,0.7238,0.7239,0.7226,0.7238,252000000.0
2005-02-21 00:20:00,0.7235,0.7239,0.7229,0.7236,252000000.0
2005-02-21 00:25:00,0.7236,0.7236,0.7226,0.7229,252000000.0
2005-02-21 00:30:00,0.7231,0.7233,0.7224,0.723,201600000.0
2005-02-21 00:35:00,0.7229,0.7233,0.7221,0.7227,252000000.0
2005-02-21 00:40:00,0.7227,0.7229,0.7224,0.7227,252000000.0
2005-02-21 00:45:00,0.7227,0.723,0.7225,0.723,252000000.0
2005-02-21 00:50:00,0.723,0.7231,0.7225,0.7228,252000000.0
2005-02-21 00:55:00,0.7228,0.7229,0.7225,0.7229,252000000.0
2005-02-21 01:00:00,0.7228,0.7235,0.7228,0.7235,252000000.0
2005-02-21 01:05:00,0.7235,0.7236,0.723,0.7233,252000000.0
2005-02-21 01:10:00,0.7235,0.7236,0.7229,0.7234,252000000.0
2005-02-21 01:15:00,0.7234,0.7235,0.7232,0.7233,252000000.0
2005-02-21 01:20:00,0.7232,0.7234,0.7228,0.723,252000000.0
2005-02-21 01:25:00,0.7229,0.7232,0.7226,0.723,252000000.0
2005-02-21 01:30:00,0.7227,0.7228,0.7225,0.7226,151200000.0
2005-02-21 01:35:00,0.7228,0.7233,0.7226,0.7227,201600000.0
2005-02-21 01:40:00,0.7226,0.7227,0.722,0.7221,252000000.0
2005-02-21 01:45:00,0.7221,0.7226,0.7221,0.7223,252000000.0
2005-02-21 01:50:00,0.7224,0.7226,0.7223,0.7225,201600000.0
2005-02-21 01:55:00,0.7225,0.7225,0.7221,0.7222,252000000.0
2005-02-21 02:00:00,0.72247,0.72309,0.72243,0.72267,455800003.0
2005-02-21 02:05:00,0.72261,0.7232,0.72261,0.7232,475799999.0
2005-02-21 02:10:00,0.72317,0.72317,0.72257,0.72316,459000001.0
2005-02-21 02:15:00,0.72301,0.72311,0.72247,0.72265,343600000.0
2005-02-21 02:20:00,0.723,0.723,0.7224,0.72248,590000000.0
2005-02-21 02:25:00,0.72251,0.72275,0.72212,0.72252,346800002.0
2005-02-21 02:30:00,0.72228,0.72272,0.72212,0.72254,401399996.0
2005-02-21 02:35:00,0.72245,0.72273,0.72217,0.72222,434400000.0
2005-02-21 02:40:00,0.72229,0.72247,0.72154,0.72196,478300002.0
2005-02-21 02:45:00,0.72194,0.72206,0.72171,0.72193,468200003.0
2005-02-21 02:50:00,0.72185,0.72234,0.72173,0.7219,471299998.0
2005-02-21 02:55:00,0.72183,0.72206,0.72158,0.72158,411199999.0
2005-02-21 03:00:00,0.72182,0.72197,0.72159,0.72178,388699998.0
2005-02-21 03:05:00,0.72173,0.72207,0.72154,0.72155,561499998.0
2005-02-21 03:10:00,0.72165,0.72211,0.72165,0.72184,364999996.0
2005-02-21 03:15:00,0.72222,0.72225,0.72166,0.72191,436000002.0
2005-02-21 03:20:00,0.72178,0.72236,0.72178,0.72218,513000001.0
2005-02-21 03:25:00,0.72216,0.72232,0.72186,0.72201,532100000.0
2005-02-21 03:30:00,0.72185,0.72216,0.72161,0.72202,499300000.0
2005-02-21 03:35:00,0.72198,0.72223,0.72182,0.72214,381499998.0
2005-02-21 03:40:00,0.72203,0.72227,0.72163,0.72189,353200000.0
2005-02-21 03:45:00,0.72209,0.72232,0.7218,0.72196,651599992.0
2005-02-21 03:50:00,0.72195,0.72235,0.7217,0.72226,412799999.0
2005-02-21 03:55:00,0.72195,0.72261,0.72183,0.72252,469699998.0
2005-02-21 04:00:00,0.72245,0.72265,0.72226,0.7223,544599999.0
2005-02-21 04:05:00,0.72252,0.72318,0.72252,0.72308,480099996.0
2005-02-21 04:10:00,0.72315,0.72338,0.72292,0.7232,500100000.0
2005-02-21 04:15:00,0.72316,0.72367,0.72293,0.72349,556599998.0
2005-02-21 04:20:00,0.72358,0.72383,0.72333,0.7234,554800003.0
2005-02-21 04:25:00,0.72342,0.7238,0.7233,0.7238,497200001.0
2005-02-21 04:30:00,0.72349,0.72377,0.72322,0.72332,588699999.0
2005-02-21 04:35:00,0.7234,0.7237,0.72332,0.72343,435800000.0
2005-02-21 04:40:00,0.72344,0.72355,0.72308,0.72312,414700001.0
2005-02-21 04:45:00,0.72312,0.72353,0.72299,0.72322,454000002.0
2005-02-21 04:50:00,0.72339,0.72341,0.72303,0.72314,392599998.0
2005-02-21 04:55:00,0.72324,0.72339,0.72296,0.72319,376499996.0
2005-02-21 05:00:00,0.72323,0.72332,0.72279,0.72325,472700002.0
2005-02-21 05:05:00,0.72324,0.72333,0.72287,0.72333,436499998.0
2005-02-21 05:10:00,0.72301,0.72355,0.72301,0.72324,456299999.0
2005-02-21 05:15:00,0.72332,0.72337,0.72274,0.72291,419500000.0
2005-02-21 05:20:00,0.72287,0.72327,0.72275,0.72297,370200003.0
2005-02-21 05:25:00,0.72283,0.72334,0.72281,0.72311,456100000.0
2005-02-21 05:30:00,0.7229,0.72321,0.72272,0.7232,498199996.0
2005-02-21 05:35:00,0.72307,0.72318,0.72253,0.7229,490199998.0
2005-02-21 05:40:00,0.72329,0.72329,0.72243,0.72289,435800000.0
2005-02-21 05:45:00,0.72268,0.72313,0.72237,0.72294,370800001.0
2005-02-21 05:50:00,0.72292,0.72304,0.72239,0.72262,462500001.0
2005-02-21 05:55:00,0.72283,0.72296,0.72241,0.72288,286899996.0
2005-02-21 06:00:00,0.72266,0.72296,0.72256,0.72273,410399996.0
2005-02-21 06:05:00,0.72277,0.72299,0.72265,0.72272,422099999.0
2005-02-21 06:10:00,0.72279,0.72299,0.72235,0.7228,423400000.0
2005-02-21 06:15:00,0.72276,0.72348,0.72268,0.72348,457499998.0
2005-02-21 06:20:00,0.7234,0.72343,0.72292,0.72332,361500003.0
2005-02-21 06:25:00,0.72334,0.72349,0.72294,0.72325,438999999.0
2005-02-21 06:30:00,0.72314,0.72348,0.72287,0.72335,530500000.0
2005-02-21 06:35:00,0.72314,0.72357,0.72304,0.72351,393399999.0
2005-02-21 06:40:00,0.72347,0.72367,0.72325,0.72357,555499998.0
2005-02-21 06:45:00,0.72336,0.72368,0.72319,0.72323,568000001.0
2005-02-21 06:50:00,0.72339,0.72357,0.72314,0.72335,531299996.0
2005-02-21 06:55:00,0.72329,0.72357,0.7231,0.72337,395700000.0
2005-02-21 07:00:00,0.72329,0.7235,0.72304,0.72305,398700000.0
2005-02-21 07:05:00,0.72307,0.72348,0.72283,0.72347,408300001.0
2005-02-21 07:10:00,0.72347,0.72354,0.72288,0.72332,431099999.0
2005-02-21 07:15:00,0.72333,0.72361,0.72318,0.7232,412299999.0
2005-02-21 07:20:00,0.72332,0.72363,0.72319,0.72357,492100002.0
2005-02-21 07:25:00,0.72326,0.72361,0.72311,0.72341,399299998.0
2005-02-21 07:30:00,0.72346,0.7236,0.72306,0.72306,562799998.0
2005-02-21 07:35:00,0.72366,0.72366,0.72317,0.72318,551499999.0
2005-02-21 07:40:00,0.72319,0.72358,0.72295,0.72322,536000001.0
2005-02-21 07:45:00,0.72315,0.72332,0.72277,0.72297,446100002.0
2005-02-21 07:50:00,0.72286,0.72336,0.72286,0.72301,528100002.0
2005-02-21 07:55:00,0.72286,0.7234,0.72286,0.72317,446500002.0
2005-02-21 08:00:00,0.72315,0.72335,0.72291,0.72316,569099998.0
2005-02-21 08:05:00,0.72309,0.72333,0.72277,0.72298,527700001.0
2005-02-21 08:10:00,0.72307,0.72337,0.72295,0.72332,479800003.0
2005-02-21 08:15:00,0.72336,0.72359,0.723,0.72307,479099999.0
2005-02-21 08:20:00,0.72334,0.72363,0.72299,0.72335,472199995.0
2005-02-21 08:25:00,0.72321,0.72355,0.72299,0.72355,401999999.0
2005-02-21 08:30:00,0.72338,0.72389,0.72318,0.72355,449499999.0
2005-02-21 08:35:00,0.72382,0.72459,0.72362,0.72459,490699997.0
2005-02-21 08:40:00,0.72484,0.72484,0.72405,0.72428,571299998.0
2005-02-21 08:45:00,0.72436,0.72497,0.72424,0.72464,503199999.0
2005-02-21 08:50:00,0.72452,0.72493,0.72434,0.72485,410900002.0
2005-02-21 08:55:00,0.72498,0.72531,0.72451,0.72505,468900001.0
2005-02-21 09:00:00,0.72478,0.72547,0.72478,0.72533,464400003.0
2005-02-21 09:05:00,0.72514,0.72522,0.72461,0.72487,517999994.0
2005-02-21 09:10:00,0.72478,0.72497,0.72449,0.72481,475200000.0
2005-02-21 09:15:00,0.72461,0.7248,0.724,0.72438,404799999.0
2005-02-21 09:20:00,0.72435,0.72453,0.72346,0.72346,444399998.0
2005-02-21 09:25:00,0.72394,0.72431,0.72361,0.72388,524499998.0
2005-02-21 09:30:00,0.72394,0.72432,0.72382,0.72415,553599997.0
2005-02-21 09:35:00,0.72391,0.72446,0.72348,0.72348,402899999.0
2005-02-21 09:40:00,0.72336,0.72349,0.72284,0.723,525799996.0
2005-02-21 09:45:00,0.72324,0.72389,0.72307,0.72354,535200003.0
2005-02-21 09:50:00,0.72337,0.72394,0.72318,0.72322,489299996.0
2005-02-21 09:55:00,0.72323,0.72372,0.72305,0.72367,313500001.0
2005-02-21 10:00:00,0.72354,0.72398,0.72352,0.72398,450000003.0
2005-02-21 10:05:00,0.72379,0.72426,0.72347,0.7239,520099997.0
2005-02-21 10:10:00,0.72395,0.72421,0.7238,0.72396,492099996.0
2005-02-21 10:15:00,0.72386,0.72418,0.72368,0.72391,425100003.0
2005-02-21 10:20:00,0.72392,0.7244,0.72386,0.72403,495599997.0
2005-02-21 10:25:00,0.72413,0.72473,0.72412,0.72462,486299995.0
2005-02-21 10:30:00,0.72439,0.7252,0.72432,0.72517,517600000.0
2005-02-21 10:35:00,0.72514,0.72591,0.7251,0.72585,453500000.0
2005-02-21 10:40:00,0.72589,0.72608,0.72576,0.72579,454399994.0
2005-02-21 10:45:00,0.72589,0.72601,0.72568,0.72591,479599999.0
2005-02-21 10:50:00,0.72627,0.72769,0.72597,0.72707,576800001.0
2005-02-21 10:55:00,0.72705,0.7271,0.72657,0.72663,476699998.0
2005-02-21 11:00:00,0.72658,0.72678,0.72609,0.72622,539699999.0
2005-02-21 11:05:00,0.72631,0.72657,0.72526,0.72536,518399998.0
2005-02-21 11:10:00,0.72538,0.72575,0.72511,0.72524,487200000.0
2005-02-21 11:15:00,0.72537,0.72585,0.72525,0.72573,575499998.0
2005-02-21 11:20:00,0.72577,0.7259,0.7252,0.72533,503100000.0
2005-02-21 11:25:00,0.72527,0.72588,0.72527,0.72554,543700001.0
2005-02-21 11:30:00,0.72558,0.72577,0.72543,0.7257,464799998.0
2005-02-21 11:35:00,0.72568,0.72584,0.72539,0.72562,475200001.0
2005-02-21 11:40:00,0.7256,0.72582,0.7254,0.72553,504900004.0
2005-02-21 11:45:00,0.72568,0.72601,0.72549,0.72578,529499999.0
2005-02-21 11:50:00,0.72582,0.72596,0.72563,0.72572,398300000.0
2005-02-21 11:55:00,0.72575,0.72588,0.72532,0.72545,460500002.0
2005-02-21 12:00:00,0.72551,0.7258,0.72534,0.72561,601300000.0
2005-02-21 12:05:00,0.72572,0.72587,0.72547,0.72575,599100003.0
2005-02-21 12:10:00,0.7256,0.72604,0.7254,0.72571,362800000.0
2005-02-21 12:15:00,0.72584,0.72588,0.72536,0.72551,462400002.0
2005-02-21 12:20:00,0.7257,0.72598,0.72543,0.72555,608800000.0
2005-02-21 12:25:00,0.72563,0.72588,0.72542,0.72586,463199997.0
2005-02-21 12:30:00,0.72567,0.72573,0.72525,0.72525,492300001.0
2005-02-21 12:35:00,0.72521,0.72572,0.72515,0.72572,453800004.0
2005-02-21 12:40:00,0.72529,0.72577,0.72515,0.72552,412000001.0
2005-02-21 12:45:00,0.72559,0.72568,0.72519,0.72545,315199998.0
2005-02-21 12:50:00,0.72555,0.72562,0.72465,0.72528,640499997.0
2005-02-21 12:55:00,0.72524,0.72555,0.72484,0.72513,525599997.0
2005-02-21 13:00:00,0.72516,0.72561,0.72506,0.72553,618400000.0
2005-02-21 13:05:00,0.72548,0.72611,0.72509,0.72538,448299998.0
2005-02-21 13:10:00,0.72551,0.72576,0.72519,0.72555,405000001.0
2005-02-21 13:15:00,0.72537,0.72537,0.72464,0.72484,479300000.0
2005-02-21 13:20:00,0.7248,0.725,0.72432,0.72455,484900001.0
2005-02-21 13:25:00,0.72461,0.72461,0.72392,0.7245,512599999.0
2005-02-21 13:30:00,0.72416,0.72481,0.72416,0.72455,609300000.0
2005-02-21 13:35:00,0.72482,0.72504,0.72461,0.72462,458499998.0
2005-02-21 13:40:00,0.72446,0.72472,0.72398,0.72429,459900001.0
2005-02-21 13:45:00,0.72438,0.72511,0.72434,0.72487,441200002.0
2005-02-21 13:50:00,0.72513,0.72513,0.72459,0.72466,453000001.0
2005-02-21 13:55:00,0.72464,0.72588,0.7246,0.72588,411800001.0
2005-02-21 14:00:00,0.72545,0.72563,0.72489,0.72535,607000000.0
2005-02-21 14:05:00,0.72584,0.7259,0.7253,0.7253,546500001.0
2005-02-21 14:10:00,0.72543,0.72568,0.72505,0.72551,505699998.0
2005-02-21 14:15:00,0.72562,0.72575,0.72514,0.7253,447000002.0
2005-02-21 14:20:00,0.72518,0.72562,0.72501,0.72511,572200006.0
2005-02-21 14:25:00,0.72522,0.72555,0.72486,0.72524,468900000.0
2005-02-21 14:30:00,0.72519,0.72563,0.72393,0.72415,583100001.0
2005-02-21 14:35:00,0.72404,0.72447,0.72339,0.72405,453500002.0
2005-02-21 14:40:00,0.72409,0.72463,0.72378,0.72447,453199999.0
2005-02-21 14:45:00,0.7242,0.72479,0.72413,0.7242,369199998.0
2005-02-21 14:50:00,0.72483,0.72487,0.72415,0.7244,553199994.0
2005-02-21 14:55:00,0.7242,0.72483,0.7242,0.72459,360699999.0
2005-02-21 15:00:00,0.7246,0.72488,0.72432,0.72472,429299998.0
2005-02-21 15:05:00,0.72502,0.7252,0.72459,0.72475,473100001.0
2005-02-21 15:10:00,0.72491,0.72539,0.72471,0.72539,439299998.0
2005-02-21 15:15:00,0.72538,0.7258,0.72509,0.72549,473000004.0
2005-02-21 15:20:00,0.72565,0.72613,0.72532,0.726,565899997.0
2005-02-21 15:25:00,0.72619,0.72685,0.72561,0.72685,428600001.0
2005-02-21 15:30:00,0.7267,0.7267,0.72572,0.72618,328499999.0
2005-02-21 15:35:00,0.72616,0.72619,0.72583,0.72619,484600000.0
2005-02-21 15:40:00,0.72596,0.72612,0.72565,0.72586,546099995.0
2005-02-21 15:45:00,0.72576,0.72589,0.72526,0.72555,490399997.0
2005-02-21 15:50:00,0.72553,0.72587,0.72512,0.72578,526299996.0
2005-02-21 15:55:00,0.72577,0.72585,0.72522,0.72549,599000003.0
2005-02-21 16:00:00,0.72532,0.72552,0.7251,0.72527,508500003.0
2005-02-21 16:05:00,0.72531,0.72574,0.72501,0.72557,438099997.0
2005-02-21 16:10:00,0.72557,0.72602,0.72535,0.72581,641799997.0
2005-02-21 16:15:00,0.72556,0.72589,0.72538,0.72557,570800003.0
2005-02-21 16:20:00,0.72573,0.72587,0.72532,0.72549,542099998.0
2005-02-21 16:25:00,0.72579,0.726,0.72554,0.72595,433500004.0
2005-02-21 16:30:00,0.72587,0.72598,0.72559,0.72559,580500000.0
2005-02-21 16:35:00,0.72549,0.72582,0.72529,0.72581,464199999.0
2005-02-21 16:40:00,0.72575,0.72595,0.72539,0.72565,354099999.0
2005-02-21 16:45:00,0.72568,0.72584,0.72508,0.72537,522300001.0
2005-02-21 16:50:00,0.72539,0.72558,0.72508,0.72547,513599996.0
2005-02-21 16:55:00,0.7255,0.72553,0.72494,0.72526,540700004.0
2005-02-21 17:00:00,0.72511,0.72546,0.72503,0.72535,569199998.0
2005-02-21 17:05:00,0.7253,0.72553,0.7249,0.72553,322599998.0
2005-02-21 17:10:00,0.72545,0.72555,0.72498,0.7253,440800000.0
2005-02-21 17:15:00,0.72555,0.72555,0.7247,0.72475,480799998.0
2005-02-21 17:20:00,0.72494,0.72583,0.72486,0.7255,564200000.0
2005-02-21 17:25:00,0.72554,0.7258,0.72507,0.72555,528200003.0
2005-02-21 17:30:00,0.7255,0.72568,0.72502,0.72514,495800001.0
2005-02-21 17:35:00,0.72514,0.72523,0.72475,0.7249,383400000.0
2005-02-21 17:40:00,0.72481,0.72558,0.7248,0.7254,405199999.0
2005-02-21 17:45:00,0.72529,0.72531,0.72472,0.72527,519699996.0
2005-02-21 17:50:00,0.72561,0.7257,0.72498,0.72564,388200001.0
2005-02-21 17:55:00,0.72531,0.72587,0.72527,0.72565,577300001.0
2005-02-21 18:00:00,0.72546,0.72564,0.72484,0.72524,755199996.0
2005-02-21 18:05:00,0.72522,0.72558,0.72498,0.72511,1021099995.0
2005-02-21 18:10:00,0.7252,0.72535,0.72472,0.7249,599200002.0
2005-02-21 18:15:00,0.72484,0.72536,0.72475,0.72519,1184900001.0
2005-02-21 18:20:00,0.7251,0.72555,0.72491,0.72534,1068999994.0
2005-02-21 18:25:00,0.72518,0.72567,0.72495,0.7251,1072700000.0
2005-02-21 18:30:00,0.72516,0.72542,0.72484,0.72525,733400000.0
2005-02-21 18:35:00,0.72529,0.72582,0.72521,0.72549,927600004.0
2005-02-21 18:40:00,0.7255,0.72596,0.72542,0.72576,1309600001.0
2005-02-21 18:45:00,0.72563,0.72595,0.72539,0.72545,987999998.0
2005-02-21 18:50:00,0.72549,0.72575,0.72541,0.72545,551500001.0
2005-02-21 18:55:00,0.72577,0.72641,0.72538,0.72623,649599998.0
2005-02-21 19:00:00,0.72599,0.72646,0.72571,0.72588,654799991.0
2005-02-21 19:05:00,0.72584,0.72652,0.7254,0.72611,761000000.0
2005-02-21 19:10:00,0.72618,0.7265,0.72594,0.7265,438399998.0
2005-02-21 19:15:00,0.72608,0.72667,0.72607,0.7266,472300003.0
2005-02-21 19:20:00,0.72674,0.72674,0.72614,0.72642,534199994.0
2005-02-21 19:25:00,0.72681,0.72687,0.72618,0.72644,718200005.0
2005-02-21 19:30:00,0.72648,0.72698,0.72629,0.7267,440400001.0
2005-02-21 19:35:00,0.72665,0.72697,0.72617,0.7263,755899995.0
2005-02-21 19:40:00,0.72664,0.7268,0.7263,0.72675,432100000.0
2005-02-21 19:45:00,0.72668,0.72701,0.72638,0.72672,477000001.0
2005-02-21 19:50:00,0.72682,0.72697,0.72632,0.72649,738199993.0
2005-02-21 19:55:00,0.72633,0.7269,0.7263,0.72666,806699996.0
2005-02-21 20:00:00,0.72672,0.72703,0.72653,0.7269,763100002.0
2005-02-21 20:05:00,0.72692,0.72703,0.72639,0.72644,794099999.0
2005-02-21 20:10:00,0.72655,0.72691,0.72617,0.72662,468500003.0
2005-02-21 20:15:00,0.7264,0.72682,0.72622,0.72622,975899996.0
2005-02-21 20:20:00,0.72682,0.7269,0.72582,0.72637,573300002.0
2005-02-21 20:25:00,0.72635,0.7269,0.72623,0.72685,507699997.0
2005-02-21 20:30:00,0.72676,0.72678,0.72625,0.72625,819900006.0
2005-02-21 20:35:00,0.72632,0.72685,0.72599,0.72678,728899997.0
2005-02-21 20:40:00,0.72674,0.72681,0.72635,0.72639,595200000.0
2005-02-21 20:45:00,0.7268,0.72685,0.72609,0.7265,394600001.0
2005-02-21 20:50:00,0.72657,0.72657,0.72611,0.72628,806999996.0
2005-02-21 20:55:00,0.72641,0.72679,0.72611,0.7266,673999998.0
2005-02-21 21:00:00,0.72639,0.72674,0.7261,0.72655,593599997.0
2005-02-21 21:05:00,0.72659,0.72685,0.72629,0.72682,607899998.0
2005-02-21 21:10:00,0.7268,0.72692,0.72646,0.72663,468400000.0
2005-02-21 21:15:00,0.72664,0.7267,0.72591,0.72646,725000000.0
2005-02-21 21:20:00,0.72648,0.72672,0.72643,0.7265,613599998.0
2005-02-21 21:25:00,0.7265,0.72672,0.72629,0.72635,559599999.0
2005-02-21 21:30:00,0.72656,0.72687,0.7265,0.72665,494199995.0
2005-02-21 21:35:00,0.72681,0.72693,0.72638,0.72647,702299997.0
2005-02-21 21:40:00,0.72686,0.72691,0.72663,0.72663,443200001.0
2005-02-21 21:45:00,0.72643,0.72644,0.72594,0.72606,543600000.0
2005-02-21 21:50:00,0.72633,0.72642,0.72582,0.72603,404699997.0
2005-02-21 21:55:00,0.72607,0.72627,0.72571,0.72622,441599999.0
2005-02-21 22:00:00,0.72592,0.72635,0.72581,0.7263,376100000.0
2005-02-21 22:05:00,0.72625,0.72645,0.72553,0.72573,548500000.0
2005-02-21 22:10:00,0.72575,0.72595,0.72503,0.72537,534899997.0
2005-02-21 22:15:00,0.72547,0.72575,0.72508,0.72559,515599998.0
2005-02-21 22:20:00,0.7255,0.72561,0.72508,0.72536,611299996.0
2005-02-21 22:25:00,0.72527,0.7256,0.72502,0.7255,398999996.0
2005-02-21 22:30:00,0.7255,0.7258,0.7252,0.72559,520300000.0
2005-02-21 22:35:00,0.72565,0.72577,0.72531,0.72577,515900003.0
2005-02-21 22:40:00,0.72567,0.72569,0.72494,0.72494,631099998.0
2005-02-21 22:45:00,0.72527,0.7254,0.72494,0.72524,630200000.0
2005-02-21 22:50:00,0.72522,0.72525,0.72472,0.72489,619300003.0
2005-02-21 22:55:00,0.72494,0.72508,0.72457,0.72463,604400007.0
2005-02-21 23:00:00,0.72466,0.72499,0.72441,0.72487,481000002.0
2005-02-21 23:05:00,0.72473,0.72497,0.72386,0.72456,469199996.0
2005-02-21 23:10:00,0.72483,0.72494,0.72436,0.72438,474899995.0
2005-02-21 23:15:00,0.72428,0.72473,0.72415,0.72435,401199997.0
2005-02-21 23:20:00,0.7245,0.72464,0.72426,0.7246,330299998.0
2005-02-21 23:25:00,0.72465,0.72465,0.72413,0.72459,348399999.0
2005-02-21 23:30:00,0.72474,0.72487,0.72438,0.72463,334699999.0
2005-02-21 23:35:00,0.72456,0.72503,0.72427,0.72457,435999999.0
2005-02-21 23:40:00,0.7248,0.72513,0.72468,0.72478,538799997.0
2005-02-21 23:45:00,0.72478,0.72513,0.72474,0.72488,536999999.0
2005-02-21 23:50:00,0.72488,0.72527,0.72472,0.72527,379599997.0
2005-02-21 23:55:00,0.725,0.72536,0.72483,0.72519,499800005.0
2005-02-22 00:00:00,0.72515,0.72554,0.72488,0.72508,528400003.0
2005-02-22 00:05:00,0.72518,0.72547,0.72489,0.72543,362900001.0
2005-02-22 00:10:00,0.72566,0.72566,0.725,0.72514,328799999.0
2005-02-22 00:15:00,0.72499,0.72545,0.72492,0.72545,393099999.0
2005-02-22 00:20:00,0.72539,0.72567,0.72479,0.72505,397300002.0
2005-02-22 00:25:00,0.72521,0.72535,0.72477,0.72511,496399999.0
2005-02-22 00:30:00,0.72517,0.72532,0.72494,0.72494,351299999.0
2005-02-22 00:35:00,0.72529,0.72555,0.72492,0.72547,487000004.0
2005-02-22 00:40:00,0.7254,0.72545,0.72493,0.72493,331699998.0
2005-02-22 00:45:00,0.72499,0.72546,0.72499,0.72505,403699996.0
2005-02-22 00:50:00,0.72504,0.72542,0.72477,0.72481,471199999.0
2005-02-22 00:55:00,0.72519,0.72535,0.72505,0.72522,422100004.0
2005-02-22 01:00:00,0.72509,0.72538,0.72466,0.72538,241499999.0
2005-02-22 01:05:00,0.72497,0.72542,0.7249,0.72532,239499997.0
2005-02-22 01:10:00,0.72528,0.7253,0.72462,0.72464,450899998.0
2005-02-22 01:15:00,0.7251,0.72528,0.7247,0.72516,326000001.0
2005-02-22 01:20:00,0.7252,0.72525,0.72503,0.72525,402799999.0
2005-02-22 01:25:00,0.72515,0.72541,0.72482,0.72536,527699997.0
2005-02-22 01:30:00,0.72545,0.72548,0.72496,0.72535,418099996.0
2005-02-22 01:35:00,0.72533,0.72565,0.72486,0.72486,434100001.0
2005-02-22 01:40:00,0.72547,0.72547,0.7249,0.72545,369400001.0
2005-02-22 01:45:00,0.72526,0.72578,0.7252,0.72561,486100005.0
2005-02-22 01:50:00,0.7255,0.72598,0.72514,0.7257,512599999.0
2005-02-22 01:55:00,0.72527,0.72561,0.72495,0.72549,457099996.0
2005-02-22 02:00:00,0.72556,0.72556,0.72506,0.72506,387199999.0
2005-02-22 02:05:00,0.72548,0.72566,0.72496,0.72497,478000001.0
2005-02-22 02:10:00,0.72525,0.72554,0.72499,0.72534,413900000.0
2005-02-22 02:15:00,0.72535,0.72555,0.7248,0.72521,418199996.0
2005-02-22 02:20:00,0.7253,0.7254,0.72471,0.72527,515400001.0
2005-02-22 02:25:00,0.72535,0.7254,0.72488,0.72495,365499999.0
2005-02-22 02:30:00,0.72531,0.72536,0.7249,0.72529,438300001.0
2005-02-22 02:35:00,0.72517,0.72522,0.72435,0.72475,460900002.0
2005-02-22 02:40:00,0.72453,0.72489,0.7244,0.72466,503599997.0
2005-02-22 02:45:00,0.72437,0.72482,0.72432,0.72454,424699992.0
2005-02-22 02:50:00,0.72468,0.72501,0.7244,0.72455,552300005.0
2005-02-22 02:55:00,0.72456,0.72522,0.72445,0.7247,515799998.0
2005-02-22 03:00:00,0.72455,0.72475,0.72397,0.72434,403399994.0
2005-02-22 03:05:00,0.72423,0.72448,0.72396,0.72404,505900000.0
2005-02-22 03:10:00,0.72438,0.72454,0.72402,0.72414,452500003.0
2005-02-22 03:15:00,0.72414,0.72435,0.72369,0.72412,387499999.0
2005-02-22 03:20:00,0.72393,0.72439,0.72382,0.7242,533600000.0
2005-02-22 03:25:00,0.72436,0.72436,0.72392,0.72412,630799996.0
2005-02-22 03:30:00,0.72397,0.72421,0.72357,0.72392,361499998.0
2005-02-22 03:35:00,0.72407,0.72425,0.72349,0.72384,433400000.0
2005-02-22 03:40:00,0.72361,0.72456,0.72361,0.72412,426300002.0
2005-02-22 03:45:00,0.72433,0.72471,0.72404,0.72471,499299999.0
2005-02-22 03:50:00,0.72462,0.72489,0.72435,0.72488,464099996.0
2005-02-22 03:55:00,0.72475,0.7256,0.72465,0.72489,588899994.0
2005-02-22 04:00:00,0.72518,0.72545,0.72498,0.72517,555700001.0
2005-02-22 04:05:00,0.72501,0.72589,0.72501,0.72564,504699995.0
2005-02-22 04:10:00,0.72539,0.72584,0.72511,0.72575,589899998.0
2005-02-22 04:15:00,0.72558,0.72596,0.72519,0.72531,406300001.0
2005-02-22 04:20:00,0.72528,0.7257,0.7251,0.7251,551700002.0
2005-02-22 04:25:00,0.72525,0.72561,0.72514,0.72535,465699998.0
2005-02-22 04:30:00,0.72542,0.72567,0.72489,0.72527,440499999.0
2005-02-22 04:35:00,0.72517,0.72534,0.72481,0.7252,508999996.0
2005-02-22 04:40:00,0.72517,0.7256,0.72494,0.72558,424600003.0
2005-02-22 04:45:00,0.72539,0.72598,0.72535,0.72561,520199997.0
2005-02-22 04:50:00,0.72572,0.72604,0.72538,0.72579,522200002.0
2005-02-22 04:55:00,0.7257,0.72675,0.72533,0.72666,547000000.0
2005-02-22 05:00:00,0.72694,0.72694,0.72583,0.72689,544200000.0
2005-02-22 05:05:00,0.72706,0.7273,0.72646,0.72652,427899998.0
2005-02-22 05:10:00,0.72642,0.72689,0.72615,0.72659,394099998.0
2005-02-22 05:15:00,0.72669,0.72806,0.72648,0.72806,447000001.0
2005-02-22 05:20:00,0.72793,0.72886,0.7279,0.72879,571999996.0
2005-02-22 05:25:00,0.7287,0.72892,0.72805,0.72814,512899999.0
2005-02-22 05:30:00,0.72809,0.72813,0.72685,0.72706,484299994.0
2005-02-22 05:35:00,0.72708,0.72737,0.72645,0.72708,580499995.0
2005-02-22 05:40:00,0.72698,0.72713,0.72649,0.72699,402499999.0
2005-02-22 05:45:00,0.7268,0.72738,0.72654,0.7269,637199997.0
2005-02-22 05:50:00,0.72681,0.72708,0.7265,0.72666,408100003.0
2005-02-22 05:55:00,0.72678,0.72736,0.72669,0.72716,395399997.0
2005-02-22 06:00:00,0.72708,0.72724,0.7267,0.72707,484500002.0
2005-02-22 06:05:00,0.7271,0.72808,0.727,0.72797,504099996.0
2005-02-22 06:10:00,0.72794,0.72807,0.72746,0.72767,494399997.0
2005-02-22 06:15:00,0.72764,0.72764,0.72708,0.72738,508400002.0
2005-02-22 06:20:00,0.72737,0.72761,0.72713,0.72721,436500000.0
2005-02-22 06:25:00,0.72705,0.72745,0.72695,0.72695,466799993.0
2005-02-22 06:30:00,0.72703,0.72741,0.72683,0.72725,396800002.0
2005-02-22 06:35:00,0.72709,0.72748,0.72656,0.72737,467499998.0
2005-02-22 06:40:00,0.72724,0.72749,0.72693,0.7273,453700001.0
2005-02-22 06:45:00,0.72726,0.72776,0.72712,0.72773,427000003.0
2005-02-22 06:50:00,0.72759,0.72774,0.72725,0.72763,440599999.0
2005-02-22 06:55:00,0.72751,0.72792,0.72714,0.72765,439200002.0
2005-02-22 07:00:00,0.72753,0.7278,0.72716,0.72722,386400004.0
2005-02-22 07:05:00,0.72728,0.72784,0.72728,0.72752,346399998.0
2005-02-22 07:10:00,0.72754,0.72798,0.72753,0.72778,551599997.0
2005-02-22 07:15:00,0.72763,0.7293,0.72747,0.72759,432800002.0
2005-02-22 07:20:00,0.72775,0.72793,0.72749,0.72758,419499999.0
2005-02-22 07:25:00,0.72812,0.72827,0.72761,0.72794,488099999.0
2005-02-22 07:30:00,0.72813,0.72813,0.72758,0.728,449900002.0
2005-02-22 07:35:00,0.72759,0.72828,0.72759,0.72819,382299998.0
2005-02-22 07:40:00,0.72817,0.72889,0.72794,0.72832,594599997.0
2005-02-22 07:45:00,0.72835,0.729,0.72826,0.72867,548300003.0
2005-02-22 07:50:00,0.72858,0.72872,0.72824,0.72836,532600001.0
2005-02-22 07:55:00,0.72855,0.72884,0.7283,0.72853,432300000.0
2005-02-22 08:00:00,0.72839,0.72906,0.72839,0.72854,541200001.0
2005-02-22 08:05:00,0.72846,0.72888,0.72815,0.72869,463500001.0
2005-02-22 08:10:00,0.72875,0.72882,0.72847,0.72866,514500001.0
2005-02-22 08:15:00,0.72868,0.72903,0.72862,0.72903,413300002.0
2005-02-22 08:20:00,0.72907,0.72908,0.72868,0.72906,459099999.0
2005-02-22 08:25:00,0.72904,0.72913,0.72861,0.72885,457700000.0
2005-02-22 08:30:00,0.72875,0.72907,0.72852,0.72856,514499995.0
2005-02-22 08:35:00,0.72872,0.72906,0.72857,0.72857,437500000.0
2005-02-22 08:40:00,0.72858,0.72894,0.72854,0.72883,487900003.0
2005-02-22 08:45:00,0.72887,0.72898,0.72847,0.72848,531399999.0
2005-02-22 08:50:00,0.72879,0.72886,0.72846,0.72861,441400004.0
2005-02-22 08:55:00,0.72867,0.72895,0.72845,0.7289,377999999.0
2005-02-22 09:00:00,0.72892,0.72912,0.72847,0.72901,405199996.0
2005-02-22 09:05:00,0.729,0.72933,0.7288,0.72898,636899997.0
2005-02-22 09:10:00,0.729,0.72925,0.72884,0.72905,606899996.0
2005-02-22 09:15:00,0.72903,0.7294,0.72866,0.72931,538700000.0
2005-02-22 09:20:00,0.72924,0.72952,0.72882,0.72909,482299998.0
2005-02-22 09:25:00,0.72902,0.72904,0.72806,0.72806,439199994.0
2005-02-22 09:30:00,0.72796,0.72856,0.72794,0.72827,530699997.0
2005-02-22 09:35:00,0.72833,0.72867,0.72823,0.72847,418500000.0
2005-02-22 09:40:00,0.72857,0.72874,0.72838,0.72861,393599997.0
2005-02-22 09:45:00,0.72849,0.729,0.72849,0.72875,419200001.0
2005-02-22 09:50:00,0.72897,0.72916,0.7287,0.72916,458099998.0
2005-02-22 09:55:00,0.72906,0.72954,0.72882,0.7294,401699996.0
2005-02-22 10:00:00,0.72935,0.72962,0.72919,0.72938,671600004.0
2005-02-22 10:05:00,0.7293,0.72968,0.72913,0.72951,415999998.0
2005-02-22 10:10:00,0.72936,0.72956,0.72898,0.72929,497599998.0
2005-02-22 10:15:00,0.72916,0.72928,0.72864,0.72908,517299999.0
2005-02-22 10:20:00,0.72891,0.72907,0.72835,0.72885,548400000.0
2005-02-22 10:25:00,0.72885,0.72906,0.72845,0.72877,526499997.0
2005-02-22 10:30:00,0.72864,0.72942,0.72864,0.72909,512999999.0
2005-02-22 10:35:00,0.72885,0.72915,0.72836,0.72845,551600003.0
2005-02-22 10:40:00,0.72855,0.72933,0.72851,0.72911,529199996.0
2005-02-22 10:45:00,0.72911,0.72958,0.72911,0.72956,562400000.0
2005-02-22 10:50:00,0.72946,0.72952,0.72883,0.72916,586000000.0
2005-02-22 10:55:00,0.72908,0.72932,0.72889,0.72902,556599997.0
2005-02-22 11:00:00,0.72894,0.72915,0.72836,0.7289,637099997.0
2005-02-22 11:05:00,0.72895,0.72895,0.72859,0.72869,371400001.0
2005-02-22 11:10:00,0.72888,0.72924,0.72855,0.72896,512099994.0
2005-02-22 11:15:00,0.72906,0.72908,0.72855,0.72886,542700000.0
2005-02-22 11:20:00,0.72893,0.72958,0.72886,0.72933,478399994.0
2005-02-22 11:25:00,0.72917,0.72952,0.72899,0.72938,559699997.0
2005-02-22 11:30:00,0.72942,0.72946,0.72895,0.72928,395499999.0
2005-02-22 11:35:00,0.72934,0.72939,0.72894,0.72922,541800002.0
2005-02-22 11:40:00,0.72912,0.72936,0.72873,0.72889,472799997.0
2005-02-22 11:45:00,0.72876,0.72895,0.72838,0.72883,541400001.0
2005-02-22 11:50:00,0.72873,0.72923,0.72866,0.72882,432599997.0
2005-02-22 11:55:00,0.72881,0.72914,0.72868,0.72888,375900000.0
2005-02-22 12:00:00,0.72906,0.72919,0.72875,0.729,527899999.0
2005-02-22 12:05:00,0.72893,0.72918,0.72859,0.72876,529000002.0
2005-02-22 12:10:00,0.72893,0.72917,0.72869,0.72912,590399999.0
2005-02-22 12:15:00,0.72906,0.72909,0.72868,0.72898,381299998.0
2005-02-22 12:20:00,0.72912,0.72953,0.72871,0.72953,645599996.0
2005-02-22 12:25:00,0.72927,0.72959,0.72905,0.72908,465200001.0
2005-02-22 12:30:00,0.7292,0.72947,0.72878,0.72933,494999996.0
2005-02-22 12:35:00,0.72917,0.72949,0.72895,0.72932,373600001.0
2005-02-22 12:40:00,0.72935,0.72967,0.72918,0.72942,503800002.0
2005-02-22 12:45:00,0.72945,0.72972,0.72913,0.72945,455900002.0
2005-02-22 12:50:00,0.72954,0.72986,0.72932,0.72975,572400000.0
2005-02-22 12:55:00,0.72958,0.73001,0.72905,0.72954,433499997.0
2005-02-22 13:00:00,0.72931,0.72999,0.72926,0.72926,490899999.0
2005-02-22 13:05:00,0.72975,0.72983,0.72918,0.72961,460099999.0
2005-02-22 13:10:00,0.72956,0.72975,0.72914,0.72964,497800002.0
2005-02-22 13:15:00,0.72952,0.7296,0.7292,0.72937,433800000.0
2005-02-22 13:20:00,0.72904,0.7295,0.72895,0.729,628499999.0
2005-02-22 13:25:00,0.72935,0.72955,0.72896,0.72935,497300000.0
2005-02-22 13:30:00,0.7292,0.72969,0.72919,0.72943,413200001.0
2005-02-22 13:35:00,0.7294,0.72959,0.72881,0.72925,422800002.0
2005-02-22 13:40:00,0.72976,0.72976,0.72917,0.72936,471399999.0
2005-02-22 13:45:00,0.72937,0.72942,0.72858,0.7286,478800000.0
2005-02-22 13:50:00,0.7287,0.72924,0.72836,0.72859,553899999.0
2005-02-22 13:55:00,0.7283,0.72886,0.72827,0.72875,661100000.0
2005-02-22 14:00:00,0.72879,0.72888,0.72832,0.72873,513999998.0
2005-02-22 14:05:00,0.72853,0.7288,0.72835,0.72855,503599997.0
2005-02-22 14:10:00,0.72846,0.72857,0.72793,0.72799,506799999.0
2005-02-22 14:15:00,0.72815,0.7289,0.72815,0.72875,366000002.0
2005-02-22 14:20:00,0.72883,0.72888,0.7284,0.72868,384100000.0
2005-02-22 14:25:00,0.72853,0.72892,0.72849,0.72861,397400001.0
2005-02-22 14:30:00,0.72858,0.72879,0.72827,0.72862,548899995.0
2005-02-22 14:35:00,0.72841,0.72878,0.72837,0.72864,566300000.0
2005-02-22 14:40:00,0.7287,0.72921,0.72868,0.72898,416699999.0
2005-02-22 14:45:00,0.72891,0.72911,0.72857,0.72888,513699995.0
2005-02-22 14:50:00,0.72881,0.72913,0.72854,0.72874,280600003.0
2005-02-22 14:55:00,0.72891,0.72901,0.72863,0.72895,391000002.0
2005-02-22 15:00:00,0.72901,0.72929,0.72865,0.72892,472099999.0
2005-02-22 15:05:00,0.72914,0.72958,0.72891,0.72954,526200001.0
2005-02-22 15:10:00,0.72968,0.72994,0.72947,0.72962,437899999.0
2005-02-22 15:15:00,0.72978,0.72994,0.72936,0.72993,607400004.0
2005-02-22 15:20:00,0.72996,0.72996,0.72915,0.72945,539100001.0
2005-02-22 15:25:00,0.72947,0.72965,0.72907,0.72931,500800001.0
2005-02-22 15:30:00,0.72967,0.72999,0.72948,0.72991,375399997.0
2005-02-22 15:35:00,0.72988,0.72996,0.72946,0.7297,440799997.0
2005-02-22 15:40:00,0.72969,0.72985,0.72937,0.72968,287500001.0
2005-02-22 15:45:00,0.72968,0.72989,0.72937,0.72983,600400002.0
2005-02-22 15:50:00,0.72969,0.72989,0.72941,0.72969,489199999.0
2005-02-22 15:55:00,0.72979,0.7301,0.72953,0.73002,458399999.0
2005-02-22 16:00:00,0.72987,0.72991,0.72957,0.72972,404200001.0
2005-02-22 16:05:00,0.72987,0.72989,0.72949,0.72973,546699999.0
2005-02-22 16:10:00,0.7295,0.72991,0.72945,0.72972,462300000.0
2005-02-22 16:15:00,0.72962,0.73005,0.72942,0.72952,610200000.0
2005-02-22 16:20:00,0.72995,0.72997,0.72923,0.72923,567199999.0
2005-02-22 16:25:00,0.72967,0.72967,0.72902,0.72927,468000001.0
2005-02-22 16:30:00,0.72931,0.7296,0.72895,0.7295,418899999.0
2005-02-22 16:35:00,0.72951,0.72954,0.72903,0.7295,471300002.0
2005-02-22 16:40:00,0.72945,0.72963,0.72892,0.72938,427099998.0
2005-02-22 16:45:00,0.72968,0.72968,0.72872,0.72872,552199997.0
2005-02-22 16:50:00,0.72875,0.72904,0.72851,0.72904,579599994.0
2005-02-22 16:55:00,0.72906,0.72923,0.72866,0.72883,489399999.0
2005-02-22 17:00:00,0.72882,0.72919,0.72866,0.72887,425299999.0
2005-02-22 17:05:00,0.72848,0.72901,0.72844,0.72901,407000001.0
2005-02-22 17:10:00,0.72886,0.7292,0.72847,0.72878,493899999.0
2005-02-22 17:15:00,0.72884,0.72884,0.72847,0.7285,395499998.0
2005-02-22 17:20:00,0.72897,0.72901,0.72835,0.7286,495100004.0
2005-02-22 17:25:00,0.72845,0.72878,0.72824,0.72832,518799995.0
2005-02-22 17:30:00,0.72836,0.72873,0.72834,0.72862,418000003.0
2005-02-22 17:35:00,0.72839,0.72892,0.72823,0.7283,423899997.0
2005-02-22 17:40:00,0.72833,0.72884,0.72816,0.72851,381899998.0
2005-02-22 17:45:00,0.72821,0.72874,0.72818,0.72861,590500000.0
2005-02-22 17:50:00,0.72853,0.72904,0.72833,0.72904,469199997.0
2005-02-22 17:55:00,0.7289,0.72906,0.7284,0.72891,474799997.0
2005-02-22 18:00:00,0.72883,0.72883,0.72822,0.72835,738499995.0
2005-02-22 18:05:00,0.72843,0.72904,0.72819,0.72895,1243599998.0
2005-02-22 18:10:00,0.72879,0.72939,0.72864,0.72939,609199999.0
2005-02-22 18:15:00,0.72927,0.72962,0.72916,0.72953,1105799995.0
2005-02-22 18:20:00,0.729,0.72966,0.729,0.72932,954099996.0
2005-02-22 18:25:00,0.72935,0.72976,0.72916,0.72963,1057300003.0
2005-02-22 18:30:00,0.72943,0.72999,0.72918,0.72957,530699999.0
2005-02-22 18:35:00,0.72928,0.72959,0.7291,0.72949,882199995.0
2005-02-22 18:40:00,0.72955,0.72967,0.72888,0.7292,1458400008.0
2005-02-22 18:45:00,0.72944,0.72965,0.72897,0.72965,1115199998.0
2005-02-22 18:50:00,0.7295,0.72961,0.72909,0.72923,600899998.0
2005-02-22 18:55:00,0.72936,0.72969,0.72921,0.72966,595399999.0
2005-02-22 19:00:00,0.72966,0.72966,0.72894,0.72905,664900002.0
2005-02-22 19:05:00,0.72904,0.72937,0.72887,0.72892,760200002.0
2005-02-22 19:10:00,0.72907,0.72945,0.72864,0.72914,531799995.0
2005-02-22 19:15:00,0.72938,0.72962,0.7288,0.72962,511900004.0
2005-02-22 19:20:00,0.72954,0.72978,0.72922,0.72961,550399998.0
2005-02-22 19:25:00,0.72946,0.73003,0.72942,0.72974,504500002.0
2005-02-22 19:30:00,0.72983,0.72996,0.72955,0.72981,630100000.0
2005-02-22 19:35:00,0.72965,0.72997,0.72934,0.72969,845500003.0
2005-02-22 19:40:00,0.72946,0.72989,0.72929,0.72978,626400000.0
2005-02-22 19:45:00,0.72956,0.72988,0.72927,0.72939,543100002.0
2005-02-22 19:50:00,0.72985,0.73004,0.72935,0.72968,751099993.0
2005-02-22 19:55:00,0.72958,0.72983,0.72896,0.72912,882299997.0
2005-02-22 20:00:00,0.7293,0.72961,0.729,0.72909,694799995.0
2005-02-22 20:05:00,0.72928,0.72955,0.72843,0.72891,819599995.0
2005-02-22 20:10:00,0.72891,0.7293,0.72869,0.72905,477500000.0
2005-02-22 20:15:00,0.72892,0.72956,0.72857,0.72924,1013500002.0
2005-02-22 20:20:00,0.72935,0.72935,0.72882,0.72913,470000002.0
2005-02-22 20:25:00,0.72912,0.72946,0.72899,0.72925,563999999.0
2005-02-22 20:30:00,0.72926,0.72942,0.72896,0.72904,872800005.0
2005-02-22 20:35:00,0.72916,0.72916,0.72868,0.72896,764299998.0
2005-02-22 20:40:00,0.72895,0.7293,0.72877,0.72895,735799998.0
2005-02-22 20:45:00,0.72896,0.7291,0.72859,0.72875,478400000.0
2005-02-22 20:50:00,0.7289,0.72898,0.72793,0.72821,776700001.0
2005-02-22 20:55:00,0.72826,0.72871,0.72805,0.7283,743500003.0
2005-02-22 21:00:00,0.72835,0.72863,0.72811,0.72858,646800001.0
2005-02-22 21:05:00,0.72866,0.72866,0.72785,0.72845,681200001.0
2005-02-22 21:10:00,0.72813,0.72836,0.72782,0.72799,459300000.0
2005-02-22 21:15:00,0.72807,0.72896,0.72798,0.7286,834500006.0
2005-02-22 21:20:00,0.72897,0.72897,0.72806,0.72844,648499999.0
2005-02-22 21:25:00,0.72824,0.72854,0.72782,0.7282,616300005.0
2005-02-22 21:30:00,0.7285,0.72855,0.72788,0.72809,515299995.0
2005-02-22 21:35:00,0.72851,0.72852,0.728,0.72814,684100001.0
2005-02-22 21:40:00,0.72833,0.72855,0.72788,0.7281,585999998.0
2005-02-22 21:45:00,0.72808,0.72842,0.72793,0.72805,523999995.0
2005-02-22 21:50:00,0.7283,0.72875,0.72806,0.72867,574700002.0
2005-02-22 21:55:00,0.72875,0.72875,0.72784,0.72806,538800000.0
2005-02-22 22:00:00,0.72808,0.72839,0.72775,0.72812,453300000.0
2005-02-22 22:05:00,0.72812,0.7283,0.72762,0.72777,559500002.0
2005-02-22 22:10:00,0.72766,0.72791,0.72718,0.7277,566100002.0
2005-02-22 22:15:00,0.72743,0.728,0.72725,0.72749,577400002.0
2005-02-22 22:20:00,0.7276,0.7278,0.72722,0.72754,558899999.0
2005-02-22 22:25:00,0.72742,0.72797,0.72708,0.7273,423600000.0
2005-02-22 22:30:00,0.72694,0.7278,0.72694,0.7276,521800003.0
2005-02-22 22:35:00,0.72748,0.72783,0.72722,0.72751,490299998.0
2005-02-22 22:40:00,0.72776,0.72785,0.72715,0.72739,620500003.0
2005-02-22 22:45:00,0.72735,0.72804,0.72729,0.72804,578899998.0
2005-02-22 22:50:00,0.72777,0.728,0.72746,0.72785,631200002.0
2005-02-22 22:55:00,0.72787,0.72808,0.72725,0.72725,646699999.0
2005-02-22 23:00:00,0.72705,0.72772,0.72702,0.72728,387999998.0
2005-02-22 23:05:00,0.72745,0.72785,0.72733,0.72753,547600003.0
2005-02-22 23:10:00,0.72745,0.72772,0.72702,0.7275,488399997.0
2005-02-22 23:15:00,0.72713,0.7275,0.72679,0.72683,546600002.0
2005-02-22 23:20:00,0.72692,0.72735,0.72685,0.72725,410799999.0
2005-02-22 23:25:00,0.72732,0.72741,0.72672,0.72691,380799999.0
2005-02-22 23:30:00,0.72729,0.72743,0.72698,0.72731,398200000.0
2005-02-22 23:35:00,0.7274,0.72748,0.72702,0.72733,436399999.0
2005-02-22 23:40:00,0.72711,0.72753,0.72696,0.72733,557299997.0
2005-02-22 23:45:00,0.72724,0.72749,0.72687,0.72722,414000002.0
2005-02-22 23:50:00,0.72714,0.72775,0.7268,0.72759,567900001.0
2005-02-22 23:55:00,0.7276,0.72826,0.72736,0.72802,484299994.0
2005-02-23 00:00:00,0.72801,0.72805,0.7274,0.7279,549299998.0
2005-02-23 00:05:00,0.72785,0.7282,0.72743,0.72766,405700005.0
2005-02-23 00:10:00,0.72764,0.72793,0.72726,0.72748,425099998.0
2005-02-23 00:15:00,0.7278,0.72787,0.72724,0.72747,524900004.0
2005-02-23 00:20:00,0.7273,0.72761,0.7272,0.72737,589300004.0
2005-02-23 00:25:00,0.72769,0.72769,0.72685,0.72692,545599994.0
2005-02-23 00:30:00,0.72713,0.72736,0.72655,0.72686,475199998.0
2005-02-23 00:35:00,0.72691,0.72708,0.72668,0.72683,486199996.0
2005-02-23 00:40:00,0.72692,0.727,0.72656,0.72684,300400002.0
2005-02-23 00:45:00,0.72694,0.72696,0.72653,0.72682,408899996.0
2005-02-23 00:50:00,0.72678,0.72704,0.7264,0.72668,327099999.0
2005-02-23 00:55:00,0.72658,0.72695,0.72648,0.72682,361999999.0
2005-02-23 01:00:00,0.72682,0.72743,0.72666,0.72743,341899996.0
2005-02-23 01:05:00,0.72742,0.72762,0.72717,0.72741,334099997.0
2005-02-23 01:10:00,0.72738,0.72763,0.72706,0.72755,405899997.0
2005-02-23 01:15:00,0.72741,0.72781,0.72716,0.72762,481399998.0
2005-02-23 01:20:00,0.72774,0.72781,0.72727,0.72737,491199999.0
2005-02-23 01:25:00,0.72755,0.72772,0.72702,0.72708,354799999.0
2005-02-23 01:30:00,0.72736,0.72748,0.72645,0.72703,419200002.0
2005-02-23 01:35:00,0.72704,0.72733,0.72665,0.72713,485599999.0
2005-02-23 01:40:00,0.72722,0.72737,0.72703,0.72737,391599999.0
2005-02-23 01:45:00,0.72742,0.72771,0.72689,0.72745,383600001.0
2005-02-23 01:50:00,0.72753,0.72763,0.72716,0.72749,476099999.0
2005-02-23 01:55:00,0.7277,0.72821,0.72745,0.72769,465100003.0
2005-02-23 02:00:00,0.72747,0.72788,0.72686,0.72693,491499999.0
2005-02-23 02:05:00,0.727,0.72712,0.7265,0.72662,601699998.0
2005-02-23 02:10:00,0.72684,0.72705,0.72653,0.72692,421899998.0
2005-02-23 02:15:00,0.727,0.72728,0.72667,0.72667,603499999.0
2005-02-23 02:20:00,0.72672,0.72707,0.72627,0.72682,607400002.0
2005-02-23 02:25:00,0.72666,0.72682,0.72623,0.72623,543899996.0
2005-02-23 02:30:00,0.72642,0.72681,0.72617,0.72643,586699995.0
2005-02-23 02:35:00,0.72648,0.72674,0.72596,0.72662,426000002.0
2005-02-23 02:40:00,0.72658,0.72689,0.72631,0.72651,538000006.0
2005-02-23 02:45:00,0.72634,0.72661,0.72615,0.72632,536500007.0
2005-02-23 02:50:00,0.72633,0.72694,0.72606,0.72649,642999998.0
2005-02-23 02:55:00,0.72647,0.72669,0.72625,0.72643,488399998.0
2005-02-23 03:00:00,0.72642,0.72656,0.72608,0.7263,498900005.0
2005-02-23 03:05:00,0.72606,0.72653,0.72585,0.7262,524899999.0
2005-02-23 03:10:00,0.72625,0.72638,0.72588,0.72625,445700004.0
2005-02-23 03:15:00,0.72638,0.7264,0.72595,0.7262,454399999.0
2005-02-23 03:20:00,0.72618,0.72633,0.72584,0.72602,413299999.0
2005-02-23 03:25:00,0.72604,0.72618,0.72557,0.72589,497299997.0
2005-02-23 03:30:00,0.726,0.72632,0.72555,0.72565,637800005.0
2005-02-23 03:35:00,0.72605,0.72615,0.7257,0.72593,500999997.0
2005-02-23 03:40:00,0.72593,0.72618,0.72568,0.72604,459000002.0
2005-02-23 03:45:00,0.72585,0.72604,0.72549,0.72597,453899998.0
2005-02-23 03:50:00,0.72599,0.72665,0.72591,0.72648,438399996.0
2005-02-23 03:55:00,0.72622,0.72627,0.7257,0.72593,628699998.0
2005-02-23 04:00:00,0.72589,0.72679,0.72568,0.72623,616799997.0
2005-02-23 04:05:00,0.72671,0.72734,0.72653,0.72725,590100000.0
2005-02-23 04:10:00,0.72706,0.72778,0.72694,0.72778,387400002.0
2005-02-23 04:15:00,0.72752,0.72754,0.72662,0.72663,538099995.0
2005-02-23 04:20:00,0.72696,0.72701,0.72654,0.72683,591300002.0
2005-02-23 04:25:00,0.72702,0.72716,0.72673,0.72712,540399998.0
2005-02-23 04:30:00,0.72722,0.72776,0.72688,0.72776,471700003.0
2005-02-23 04:35:00,0.72739,0.7278,0.72735,0.72735,492399997.0
2005-02-23 04:40:00,0.72748,0.72797,0.7273,0.72749,392999998.0
2005-02-23 04:45:00,0.72781,0.72807,0.72757,0.72781,609800000.0
2005-02-23 04:50:00,0.72759,0.728,0.72747,0.72762,550699995.0
2005-02-23 04:55:00,0.72759,0.72797,0.72717,0.72769,454600004.0
2005-02-23 05:00:00,0.72765,0.72778,0.72682,0.72712,446399999.0
2005-02-23 05:05:00,0.72698,0.72705,0.72606,0.72642,503499994.0
2005-02-23 05:10:00,0.72673,0.72713,0.72605,0.72643,546500000.0
2005-02-23 05:15:00,0.7264,0.72655,0.72588,0.7265,468100001.0
2005-02-23 05:20:00,0.72652,0.72731,0.72612,0.72692,646299999.0
2005-02-23 05:25:00,0.72672,0.72756,0.72642,0.72756,651100003.0
2005-02-23 05:30:00,0.72702,0.72726,0.72642,0.72647,479599999.0
2005-02-23 05:35:00,0.72668,0.72692,0.72649,0.72685,518999996.0
2005-02-23 05:40:00,0.72679,0.72687,0.72645,0.72687,402100000.0
2005-02-23 05:45:00,0.72635,0.72685,0.72635,0.72676,361300001.0
2005-02-23 05:50:00,0.72671,0.72684,0.7263,0.72676,413999997.0
2005-02-23 05:55:00,0.72652,0.72672,0.7262,0.7265,527900007.0
2005-02-23 06:00:00,0.72616,0.7265,0.726,0.726,458600002.0
2005-02-23 06:05:00,0.72597,0.72696,0.72594,0.72653,463900001.0
2005-02-23 06:10:00,0.72639,0.72676,0.72628,0.72662,502399998.0
2005-02-23 06:15:00,0.72655,0.7268,0.72624,0.72651,535599996.0
2005-02-23 06:20:00,0.72638,0.72667,0.72611,0.72634,353099999.0
2005-02-23 06:25:00,0.72653,0.72721,0.72623,0.72712,458900000.0
2005-02-23 06:30:00,0.72719,0.72753,0.72702,0.72708,558800003.0
2005-02-23 06:35:00,0.72698,0.72731,0.72621,0.72648,509299998.0
2005-02-23 06:40:00,0.72643,0.72686,0.72623,0.72657,672099998.0
2005-02-23 06:45:00,0.72689,0.72721,0.72656,0.72697,499499998.0
2005-02-23 06:50:00,0.727,0.72718,0.72657,0.72685,493100003.0
2005-02-23 06:55:00,0.72666,0.72724,0.72666,0.72694,473899997.0
2005-02-23 07:00:00,0.7268,0.72721,0.72671,0.72676,549200000.0
2005-02-23 07:05:00,0.72681,0.72695,0.72657,0.72671,519900002.0
2005-02-23 07:10:00,0.72677,0.72699,0.72647,0.72667,510000001.0
2005-02-23 07:15:00,0.72669,0.72689,0.72642,0.72642,638199999.0
2005-02-23 07:20:00,0.72646,0.72697,0.72646,0.72682,511199996.0
2005-02-23 07:25:00,0.72693,0.72699,0.72643,0.72672,442699997.0
2005-02-23 07:30:00,0.72679,0.72699,0.72635,0.72635,350600000.0
2005-02-23 07:35:00,0.72664,0.72708,0.72653,0.72687,443199998.0
2005-02-23 07:40:00,0.72671,0.72704,0.72622,0.72655,599599997.0
2005-02-23 07:45:00,0.72667,0.72696,0.72643,0.72678,393699997.0
2005-02-23 07:50:00,0.72648,0.72686,0.72609,0.72654,553700002.0
2005-02-23 07:55:00,0.72624,0.72655,0.72602,0.72642,503700000.0
2005-02-23 08:00:00,0.72599,0.72655,0.72599,0.72639,483400001.0
2005-02-23 08:05:00,0.72636,0.72664,0.72612,0.72641,506399996.0
2005-02-23 08:10:00,0.7262,0.72666,0.72618,0.72666,395600002.0
2005-02-23 08:15:00,0.72629,0.7266,0.72613,0.72618,488899997.0
2005-02-23 08:20:00,0.72641,0.7266,0.72602,0.72635,525700001.0
2005-02-23 08:25:00,0.72629,0.72658,0.72607,0.72646,535400000.0
2005-02-23 08:30:00,0.72631,0.72693,0.72611,0.72663,436600002.0
2005-02-23 08:35:00,0.72699,0.72733,0.72651,0.72688,398400001.0
2005-02-23 08:40:00,0.72693,0.72734,0.72677,0.7271,437799997.0
2005-02-23 08:45:00,0.72712,0.72729,0.72669,0.72709,436999998.0
2005-02-23 08:50:00,0.72728,0.72736,0.72678,0.72683,533199997.0
2005-02-23 08:55:00,0.72714,0.72714,0.72657,0.72687,467399997.0
2005-02-23 09:00:00,0.72688,0.72715,0.72655,0.72693,470899997.0
2005-02-23 09:05:00,0.72653,0.72686,0.72635,0.72635,463200000.0
2005-02-23 09:10:00,0.72639,0.72684,0.72622,0.72635,439200000.0
2005-02-23 09:15:00,0.72629,0.72652,0.72611,0.72628,516700000.0
2005-02-23 09:20:00,0.7259,0.72644,0.7259,0.72627,437200000.0
2005-02-23 09:25:00,0.72616,0.72661,0.72616,0.72643,388700000.0
2005-02-23 09:30:00,0.72616,0.72634,0.72587,0.72593,589200000.0
2005-02-23 09:35:00,0.72599,0.72654,0.72581,0.72638,477900000.0
2005-02-23 09:40:00,0.72638,0.72659,0.72599,0.72636,531100000.0
2005-02-23 09:45:00,0.72642,0.72643,0.72568,0.72575,540299999.0
2005-02-23 09:50:00,0.72568,0.72606,0.72552,0.72603,471400000.0
2005-02-23 09:55:00,0.72605,0.72614,0.72544,0.72578,418199996.0
2005-02-23 10:00:00,0.72561,0.72595,0.72552,0.72573,512100000.0
2005-02-23 10:05:00,0.72566,0.72602,0.72532,0.72577,529200001.0
2005-02-23 10:10:00,0.7257,0.72599,0.72532,0.72539,430799998.0
2005-02-23 10:15:00,0.72534,0.72564,0.72507,0.72521,474700001.0
2005-02-23 10:20:00,0.72544,0.72578,0.72519,0.72523,555100002.0
2005-02-23 10:25:00,0.72533,0.7256,0.72512,0.72525,568900004.0
2005-02-23 10:30:00,0.7254,0.72559,0.72517,0.72537,527600001.0
2005-02-23 10:35:00,0.72536,0.72568,0.72465,0.72474,396000001.0
2005-02-23 10:40:00,0.72465,0.72486,0.72417,0.72486,480000002.0
2005-02-23 10:45:00,0.72475,0.72518,0.72457,0.72516,530299994.0
2005-02-23 10:50:00,0.72506,0.72522,0.7245,0.72519,460199997.0
2005-02-23 10:55:00,0.72514,0.72552,0.725,0.72517,534699999.0
2005-02-23 11:00:00,0.72516,0.72548,0.72472,0.7252,518800005.0
2005-02-23 11:05:00,0.72509,0.72517,0.72468,0.7249,515999998.0
2005-02-23 11:10:00,0.72486,0.72562,0.72475,0.72538,583500003.0
2005-02-23 11:15:00,0.7256,0.72565,0.72506,0.72536,484900001.0
2005-02-23 11:20:00,0.72546,0.72559,0.72504,0.72533,578500001.0
2005-02-23 11:25:00,0.7252,0.72589,0.72504,0.72557,564499998.0
2005-02-23 11:30:00,0.72525,0.726,0.7252,0.72577,515199997.0
2005-02-23 11:35:00,0.72586,0.72588,0.72527,0.72572,422600000.0
2005-02-23 11:40:00,0.7255,0.72598,0.7252,0.72523,681100000.0
2005-02-23 11:45:00,0.72498,0.72522,0.72453,0.72497,593499996.0
2005-02-23 11:50:00,0.72498,0.72515,0.72457,0.72483,500900001.0
2005-02-23 11:55:00,0.72504,0.72527,0.72471,0.72498,443400003.0
2005-02-23 12:00:00,0.72539,0.72547,0.725,0.72517,465999997.0
2005-02-23 12:05:00,0.72521,0.72544,0.72484,0.72485,530299999.0
2005-02-23 12:10:00,0.72532,0.72597,0.72507,0.72519,444199998.0
2005-02-23 12:15:00,0.72522,0.72548,0.725,0.72542,443599999.0
2005-02-23 12:20:00,0.72551,0.72574,0.72494,0.72563,474500002.0
2005-02-23 12:25:00,0.72543,0.72554,0.72498,0.7254,549399998.0
2005-02-23 12:30:00,0.72542,0.7255,0.72497,0.7252,629199997.0
2005-02-23 12:35:00,0.72523,0.72551,0.72492,0.72514,453500000.0
2005-02-23 12:40:00,0.72487,0.72539,0.72487,0.72514,645299993.0
2005-02-23 12:45:00,0.7249,0.72526,0.72475,0.72508,369300000.0
2005-02-23 12:50:00,0.72493,0.72542,0.72491,0.72542,468099999.0
2005-02-23 12:55:00,0.72526,0.72549,0.72496,0.72502,522199999.0
2005-02-23 13:00:00,0.72534,0.72534,0.72476,0.72507,487599999.0
2005-02-23 13:05:00,0.72514,0.7253,0.72483,0.72506,501299999.0
2005-02-23 13:10:00,0.72519,0.72541,0.72508,0.72528,305600000.0
2005-02-23 13:15:00,0.72542,0.72569,0.72506,0.72527,472100000.0
2005-02-23 13:20:00,0.72535,0.72564,0.72507,0.72532,534599995.0
2005-02-23 13:25:00,0.72518,0.72554,0.72491,0.72548,396799999.0
2005-02-23 13:30:00,0.7252,0.72566,0.72515,0.72534,397600001.0
2005-02-23 13:35:00,0.72543,0.72562,0.72508,0.72526,436900001.0
2005-02-23 13:40:00,0.72508,0.72554,0.72501,0.72538,472099995.0
2005-02-23 13:45:00,0.72547,0.72554,0.72492,0.72513,432500000.0
2005-02-23 13:50:00,0.72523,0.72542,0.72492,0.72525,386399998.0
2005-02-23 13:55:00,0.72525,0.72525,0.72475,0.72503,542999997.0
2005-02-23 14:00:00,0.72504,0.72522,0.7247,0.72521,533900000.0
2005-02-23 14:05:00,0.72509,0.72525,0.72474,0.7251,572400000.0
2005-02-23 14:10:00,0.72517,0.72525,0.7249,0.7249,393699998.0
2005-02-23 14:15:00,0.72509,0.72525,0.72492,0.7251,519099998.0
2005-02-23 14:20:00,0.725,0.72516,0.72457,0.72463,443799995.0
2005-02-23 14:25:00,0.72469,0.72503,0.72457,0.72487,581400003.0
2005-02-23 14:30:00,0.72472,0.72519,0.72466,0.72519,424700001.0
2005-02-23 14:35:00,0.72518,0.72518,0.72478,0.7251,461799999.0
2005-02-23 14:40:00,0.72513,0.72524,0.72469,0.7248,443000000.0
2005-02-23 14:45:00,0.72504,0.7254,0.72495,0.72511,452900001.0
2005-02-23 14:50:00,0.72508,0.72516,0.72461,0.72472,541199999.0
2005-02-23 14:55:00,0.72447,0.72466,0.72409,0.7243,481799998.0
2005-02-23 15:00:00,0.72418,0.72438,0.72378,0.72419,447100000.0
2005-02-23 15:05:00,0.72415,0.72474,0.72407,0.7241,564599996.0
2005-02-23 15:10:00,0.72432,0.7246,0.72398,0.72438,533999997.0
2005-02-23 15:15:00,0.72432,0.7246,0.72408,0.72451,484400000.0
2005-02-23 15:20:00,0.72468,0.7249,0.72434,0.72465,527999999.0
2005-02-23 15:25:00,0.72457,0.72479,0.7241,0.72448,477099997.0
2005-02-23 15:30:00,0.72465,0.72534,0.72449,0.72464,402500000.0
2005-02-23 15:35:00,0.72458,0.72514,0.72442,0.72508,567299997.0
2005-02-23 15:40:00,0.72534,0.72572,0.72503,0.72504,438499999.0
2005-02-23 15:45:00,0.72502,0.72652,0.72502,0.72628,554999998.0
2005-02-23 15:50:00,0.72623,0.72648,0.72577,0.72631,533399993.0
2005-02-23 15:55:00,0.72614,0.72766,0.72599,0.72735,404400002.0
2005-02-23 16:00:00,0.72723,0.72741,0.7265,0.72683,585200002.0
2005-02-23 16:05:00,0.72674,0.72681,0.72623,0.7265,407400001.0
2005-02-23 16:10:00,0.72633,0.72649,0.72603,0.72638,621100005.0
2005-02-23 16:15:00,0.72626,0.72652,0.72594,0.72621,593900004.0
2005-02-23 16:20:00,0.72629,0.72642,0.72507,0.72536,544699998.0
2005-02-23 16:25:00,0.7251,0.72553,0.72478,0.72487,425900001.0
2005-02-23 16:30:00,0.72495,0.72525,0.72444,0.72489,521800002.0
2005-02-23 16:35:00,0.72468,0.72536,0.72433,0.72514,482500000.0
2005-02-23 16:40:00,0.72512,0.72537,0.72437,0.72437,422899997.0
2005-02-23 16:45:00,0.72444,0.72456,0.7239,0.72425,475700000.0
2005-02-23 16:50:00,0.72399,0.7248,0.72371,0.7248,530799998.0
2005-02-23 16:55:00,0.72472,0.72494,0.72427,0.72467,530800001.0
2005-02-23 17:00:00,0.72472,0.72572,0.72453,0.7257,575499994.0
2005-02-23 17:05:00,0.72532,0.72559,0.72502,0.72545,410800002.0
2005-02-23 17:10:00,0.72527,0.72527,0.72418,0.72467,468600002.0
2005-02-23 17:15:00,0.72462,0.72493,0.72428,0.72462,606200001.0
2005-02-23 17:20:00,0.72466,0.7248,0.72401,0.72401,461899998.0
2005-02-23 17:25:00,0.72383,0.72448,0.72361,0.7244,436100000.0
2005-02-23 17:30:00,0.7245,0.72459,0.72365,0.72429,421300000.0
2005-02-23 17:35:00,0.72423,0.72484,0.72403,0.7243,531399997.0
2005-02-23 17:40:00,0.72435,0.72485,0.72314,0.72314,504399997.0
2005-02-23 17:45:00,0.72321,0.72321,0.72243,0.7228,425399999.0
2005-02-23 17:50:00,0.72277,0.72317,0.72219,0.72315,556699999.0
2005-02-23 17:55:00,0.72287,0.72322,0.72265,0.72313,568300001.0
2005-02-23 18:00:00,0.72296,0.72351,0.72291,0.7231,661399999.0
2005-02-23 18:05:00,0.72311,0.72356,0.72289,0.7229,1054900002.0
2005-02-23 18:10:00,0.72272,0.72288,0.72236,0.7228,735599997.0
2005-02-23 18:15:00,0.72283,0.72301,0.72239,0.72281,1151500003.0
2005-02-23 18:20:00,0.72283,0.72325,0.72266,0.72304,1088900001.0
2005-02-23 18:25:00,0.72304,0.72336,0.72266,0.72274,1084200006.0
2005-02-23 18:30:00,0.72284,0.72284,0.72237,0.72256,803699995.0
2005-02-23 18:35:00,0.72278,0.72285,0.72246,0.72262,926699994.0
2005-02-23 18:40:00,0.7227,0.72373,0.7227,0.72352,1457999997.0
2005-02-23 18:45:00,0.72365,0.72367,0.72309,0.72343,990200000.0
2005-02-23 18:50:00,0.72329,0.7235,0.72281,0.72345,431200002.0
2005-02-23 18:55:00,0.72345,0.7239,0.72316,0.7239,623800000.0
2005-02-23 19:00:00,0.72357,0.72372,0.72329,0.72342,656000000.0
2005-02-23 19:05:00,0.72329,0.72417,0.72329,0.724,867199995.0
2005-02-23 19:10:00,0.72378,0.7243,0.72357,0.72386,516699998.0
2005-02-23 19:15:00,0.7239,0.72414,0.72355,0.72383,423499995.0
2005-02-23 19:20:00,0.72388,0.7242,0.72367,0.72393,492599995.0
2005-02-23 19:25:00,0.72397,0.72416,0.72359,0.72381,550799999.0
2005-02-23 19:30:00,0.72393,0.72412,0.72356,0.72397,513800001.0
2005-02-23 19:35:00,0.72405,0.72411,0.72353,0.72373,801799998.0
2005-02-23 19:40:00,0.72373,0.72396,0.72349,0.72368,530999999.0
2005-02-23 19:45:00,0.72371,0.72406,0.72362,0.72375,414200000.0
2005-02-23 19:50:00,0.72379,0.72407,0.72356,0.72356,665899996.0
2005-02-23 19:55:00,0.72391,0.72397,0.72357,0.72377,807599999.0
2005-02-23 20:00:00,0.72384,0.72388,0.72318,0.72342,780700001.0
2005-02-23 20:05:00,0.72353,0.72385,0.72311,0.72385,764700001.0
2005-02-23 20:10:00,0.72398,0.72428,0.72368,0.72428,433000000.0
2005-02-23 20:15:00,0.72411,0.72419,0.72369,0.724,945999996.0
2005-02-23 20:20:00,0.72405,0.72421,0.72364,0.72371,594799998.0
2005-02-23 20:25:00,0.72391,0.7241,0.72371,0.72387,516699999.0
2005-02-23 20:30:00,0.72383,0.724,0.7235,0.724,854799996.0
2005-02-23 20:35:00,0.7236,0.72393,0.72346,0.72355,707899994.0
2005-02-23 20:40:00,0.72372,0.7238,0.72321,0.72348,599999998.0
2005-02-23 20:45:00,0.72339,0.7237,0.72331,0.72357,428899999.0
2005-02-23 20:50:00,0.7236,0.72378,0.72323,0.72366,759600002.0
2005-02-23 20:55:00,0.72358,0.72434,0.72329,0.72418,839400000.0
2005-02-23 21:00:00,0.72421,0.7245,0.72388,0.72443,530400000.0
2005-02-23 21:05:00,0.72449,0.72453,0.72369,0.72387,644100003.0
2005-02-23 21:10:00,0.72384,0.7242,0.7236,0.72388,441700000.0
2005-02-23 21:15:00,0.72396,0.7247,0.72371,0.72459,828199998.0
2005-02-23 21:20:00,0.72483,0.72483,0.72385,0.72443,688000002.0
2005-02-23 21:25:00,0.72447,0.72447,0.72364,0.72386,632200006.0
2005-02-23 21:30:00,0.72391,0.72431,0.72349,0.72371,489699997.0
2005-02-23 21:35:00,0.72378,0.72396,0.72309,0.72309,679000001.0
2005-02-23 21:40:00,0.72345,0.72368,0.72281,0.72281,576799999.0
2005-02-23 21:45:00,0.72267,0.72393,0.72267,0.72387,642100000.0
2005-02-23 21:50:00,0.72396,0.72416,0.72356,0.72403,406600002.0
2005-02-23 21:55:00,0.72387,0.72438,0.72333,0.7234,521200001.0
2005-02-23 22:00:00,0.72351,0.72351,0.723,0.72308,542799998.0
2005-02-23 22:05:00,0.72311,0.72328,0.72249,0.72255,563499998.0
2005-02-23 22:10:00,0.72224,0.72277,0.72216,0.72251,573899997.0
2005-02-23 22:15:00,0.72246,0.72289,0.72208,0.72208,544600000.0
2005-02-23 22:20:00,0.72233,0.72245,0.72182,0.72205,514300000.0
2005-02-23 22:25:00,0.72198,0.72204,0.72152,0.72175,543799997.0
2005-02-23 22:30:00,0.72185,0.72238,0.7216,0.72218,508999995.0
2005-02-23 22:35:00,0.72231,0.72234,0.72102,0.72102,477100003.0
2005-02-23 22:40:00,0.72127,0.72144,0.72089,0.72098,606700002.0
2005-02-23 22:45:00,0.72096,0.72132,0.72096,0.72128,633599997.0
2005-02-23 22:50:00,0.72132,0.72191,0.72098,0.72171,724200003.0
2005-02-23 22:55:00,0.7216,0.722,0.72147,0.72147,538900000.0
2005-02-23 23:00:00,0.72159,0.72247,0.72152,0.72194,461400003.0
2005-02-23 23:05:00,0.72238,0.72251,0.72209,0.72238,441300000.0
2005-02-23 23:10:00,0.72218,0.7226,0.72212,0.72235,351199999.0
2005-02-23 23:15:00,0.7225,0.72251,0.7217,0.72212,455199999.0
2005-02-23 23:20:00,0.72223,0.72256,0.72202,0.72249,557799998.0
2005-02-23 23:25:00,0.72243,0.72259,0.72205,0.72217,343500000.0
2005-02-23 23:30:00,0.72224,0.72248,0.72197,0.722,394300002.0
2005-02-23 23:35:00,0.72178,0.72245,0.72178,0.72231,457899997.0
2005-02-23 23:40:00,0.72227,0.72227,0.72158,0.72192,446299997.0
2005-02-23 23:45:00,0.72186,0.72186,0.72137,0.7215,414400002.0
2005-02-23 23:50:00,0.72137,0.72176,0.72137,0.72152,382700000.0
2005-02-23 23:55:00,0.7217,0.72177,0.72098,0.72133,418199999.0
2005-02-24 00:00:00,0.72142,0.72159,0.72096,0.72125,364900001.0
2005-02-24 00:05:00,0.72146,0.72152,0.72094,0.72095,587900008.0
2005-02-24 00:10:00,0.72071,0.72119,0.72021,0.72105,443199998.0
2005-02-24 00:15:00,0.72081,0.72102,0.72055,0.72082,573700000.0
2005-02-24 00:20:00,0.72062,0.72074,0.72039,0.72044,440700000.0
2005-02-24 00:25:00,0.72064,0.7211,0.72053,0.7211,430299998.0
2005-02-24 00:30:00,0.72114,0.72114,0.72057,0.72096,421800001.0
2005-02-24 00:35:00,0.72102,0.72102,0.71999,0.72032,544800000.0
2005-02-24 00:40:00,0.72029,0.72133,0.71992,0.72065,544300000.0
2005-02-24 00:45:00,0.72067,0.72081,0.72033,0.72077,352700000.0
2005-02-24 00:50:00,0.72042,0.72126,0.72042,0.7208,468999997.0
2005-02-24 00:55:00,0.72092,0.72103,0.72063,0.72078,337299998.0
2005-02-24 01:00:00,0.72067,0.72137,0.72048,0.72137,361699999.0
2005-02-24 01:05:00,0.72103,0.72135,0.72077,0.72122,333700001.0
2005-02-24 01:10:00,0.72094,0.72211,0.72085,0.72176,470099999.0
2005-02-24 01:15:00,0.72187,0.72187,0.72138,0.72154,551299996.0
2005-02-24 01:20:00,0.72174,0.72186,0.72134,0.72149,385699997.0
2005-02-24 01:25:00,0.72144,0.72173,0.72131,0.7216,545800002.0
2005-02-24 01:30:00,0.72152,0.72195,0.72114,0.72169,519000002.0
2005-02-24 01:35:00,0.72202,0.72247,0.72176,0.72228,541999994.0
2005-02-24 01:40:00,0.72245,0.72245,0.72179,0.72204,478099995.0
2005-02-24 01:45:00,0.7221,0.72236,0.72195,0.72215,415900003.0
2005-02-24 01:50:00,0.72219,0.72247,0.72135,0.72154,494599997.0
2005-02-24 01:55:00,0.72173,0.72189,0.72142,0.72183,379599996.0
2005-02-24 02:00:00,0.72176,0.72181,0.72123,0.72149,423699999.0
2005-02-24 02:05:00,0.72133,0.72157,0.72052,0.72137,400400002.0
2005-02-24 02:10:00,0.72172,0.72172,0.72104,0.7212,464499998.0
2005-02-24 02:15:00,0.72125,0.72184,0.72105,0.72184,426600000.0
2005-02-24 02:20:00,0.72197,0.72209,0.72171,0.72196,403799999.0
2005-02-24 02:25:00,0.72202,0.72236,0.72183,0.72187,407099997.0
2005-02-24 02:30:00,0.72239,0.72279,0.72203,0.72241,371599998.0
2005-02-24 02:35:00,0.72252,0.72272,0.72212,0.72243,423999995.0
2005-02-24 02:40:00,0.72243,0.72264,0.7218,0.72224,482800003.0
2005-02-24 02:45:00,0.72237,0.72267,0.72213,0.72223,354099999.0
2005-02-24 02:50:00,0.72222,0.72262,0.72211,0.72253,488099999.0
2005-02-24 02:55:00,0.72239,0.72252,0.72202,0.72249,393100000.0
2005-02-24 03:00:00,0.72228,0.7227,0.72206,0.72261,424899999.0
2005-02-24 03:05:00,0.72253,0.72303,0.72235,0.72303,521000001.0
2005-02-24 03:10:00,0.72281,0.723,0.72263,0.72268,448599996.0
2005-02-24 03:15:00,0.72297,0.72297,0.72262,0.72267,468599998.0
2005-02-24 03:20:00,0.72275,0.72302,0.72246,0.7228,535000003.0
2005-02-24 03:25:00,0.72297,0.72312,0.72258,0.7229,375099999.0
2005-02-24 03:30:00,0.72286,0.7232,0.72263,0.72301,450899999.0
2005-02-24 03:35:00,0.72327,0.72327,0.72281,0.72298,457199998.0
2005-02-24 03:40:00,0.72275,0.72311,0.72262,0.72292,454799999.0
2005-02-24 03:45:00,0.72313,0.72313,0.72265,0.72287,457399995.0
2005-02-24 03:50:00,0.72307,0.7231,0.72235,0.723,386200000.0
2005-02-24 03:55:00,0.72285,0.72308,0.72261,0.72287,602999999.0
2005-02-24 04:00:00,0.7229,0.72312,0.72242,0.72257,660499999.0
2005-02-24 04:05:00,0.72264,0.72359,0.72264,0.72318,565399999.0
2005-02-24 04:10:00,0.72307,0.72409,0.72307,0.7237,386899999.0
2005-02-24 04:15:00,0.72386,0.72406,0.72365,0.72381,539699998.0
2005-02-24 04:20:00,0.72354,0.7241,0.72353,0.72398,523700001.0
2005-02-24 04:25:00,0.7241,0.72416,0.72351,0.72416,543399996.0
2005-02-24 04:30:00,0.72426,0.72426,0.72345,0.72379,502099999.0
2005-02-24 04:35:00,0.72398,0.72409,0.72358,0.72373,391099998.0
2005-02-24 04:40:00,0.72375,0.72395,0.72317,0.7235,503899999.0
2005-02-24 04:45:00,0.72345,0.72396,0.72345,0.72382,668900005.0
2005-02-24 04:50:00,0.72401,0.72403,0.72309,0.72321,399199997.0
2005-02-24 04:55:00,0.72329,0.72359,0.72298,0.72324,523600000.0
2005-02-24 05:00:00,0.7231,0.72361,0.7228,0.72348,487300000.0
2005-02-24 05:05:00,0.72333,0.72377,0.72306,0.72313,411400001.0
2005-02-24 05:10:00,0.72294,0.72355,0.7228,0.72282,495300001.0
2005-02-24 05:15:00,0.72246,0.72284,0.72218,0.72246,468399997.0
2005-02-24 05:20:00,0.72251,0.72275,0.72222,0.7225,513199999.0
2005-02-24 05:25:00,0.72239,0.7228,0.72236,0.72278,484299996.0
2005-02-24 05:30:00,0.72293,0.7231,0.72259,0.72281,422500001.0
2005-02-24 05:35:00,0.72273,0.72317,0.72258,0.72315,544800005.0
2005-02-24 05:40:00,0.72289,0.72335,0.72278,0.72331,416699999.0
2005-02-24 05:45:00,0.72334,0.72354,0.723,0.72325,440500000.0
2005-02-24 05:50:00,0.72316,0.72345,0.72289,0.72329,499899998.0
2005-02-24 05:55:00,0.72306,0.72367,0.72303,0.72349,423100003.0
2005-02-24 06:00:00,0.72348,0.72367,0.72315,0.7234,510999997.0
2005-02-24 06:05:00,0.72352,0.72359,0.72296,0.72323,541500003.0
2005-02-24 06:10:00,0.72322,0.72343,0.7229,0.72323,479799997.0
2005-02-24 06:15:00,0.72324,0.72343,0.72299,0.72323,486600000.0
2005-02-24 06:20:00,0.72336,0.7236,0.72307,0.72329,322399998.0
2005-02-24 06:25:00,0.72306,0.72345,0.72299,0.72312,572100000.0
2005-02-24 06:30:00,0.72326,0.72352,0.72292,0.72292,495300001.0
2005-02-24 06:35:00,0.72322,0.72339,0.7229,0.72326,528399995.0
2005-02-24 06:40:00,0.72293,0.72345,0.72289,0.72327,439899998.0
2005-02-24 06:45:00,0.72297,0.72325,0.72281,0.72303,527399997.0
2005-02-24 06:50:00,0.72315,0.72321,0.72256,0.72256,458700004.0
2005-02-24 06:55:00,0.72284,0.72299,0.72251,0.72295,457500003.0
2005-02-24 07:00:00,0.72289,0.72292,0.72247,0.72287,515299996.0
2005-02-24 07:05:00,0.72284,0.72375,0.72262,0.72322,337500001.0
2005-02-24 07:10:00,0.72314,0.72376,0.72314,0.72348,420000000.0
2005-02-24 07:15:00,0.72333,0.724,0.72317,0.724,676299999.0
2005-02-24 07:20:00,0.72389,0.724,0.72355,0.72365,412400000.0
2005-02-24 07:25:00,0.72351,0.72363,0.72306,0.72306,560599992.0
2005-02-24 07:30:00,0.72347,0.72353,0.72303,0.72317,539500001.0
2005-02-24 07:35:00,0.72348,0.72416,0.72319,0.72387,493800001.0
2005-02-24 07:40:00,0.72371,0.72416,0.72358,0.72385,664500000.0
2005-02-24 07:45:00,0.72441,0.72445,0.72398,0.72432,466900000.0
2005-02-24 07:50:00,0.72431,0.72435,0.7236,0.72416,486900000.0
2005-02-24 07:55:00,0.72417,0.72446,0.72375,0.72412,423599996.0
2005-02-24 08:00:00,0.72393,0.72423,0.72372,0.72385,503499999.0
2005-02-24 08:05:00,0.72397,0.7242,0.72378,0.72395,513099999.0
2005-02-24 08:10:00,0.72406,0.72453,0.72379,0.72418,365499999.0
2005-02-24 08:15:00,0.72409,0.72439,0.72397,0.72401,566200002.0
2005-02-24 08:20:00,0.72419,0.7245,0.72398,0.72434,527500006.0
2005-02-24 08:25:00,0.72432,0.72443,0.72376,0.72388,504900001.0
2005-02-24 08:30:00,0.72425,0.72497,0.724,0.72462,450299999.0
2005-02-24 08:35:00,0.7244,0.72485,0.72433,0.72465,439299997.0
2005-02-24 08:40:00,0.72476,0.72485,0.72424,0.72449,638499996.0
2005-02-24 08:45:00,0.72444,0.72452,0.72375,0.72389,484300003.0
2005-02-24 08:50:00,0.72383,0.72441,0.72379,0.72415,621799994.0
2005-02-24 08:55:00,0.72422,0.72447,0.72405,0.72425,519799999.0
2005-02-24 09:00:00,0.72433,0.72467,0.72421,0.72439,453899999.0
2005-02-24 09:05:00,0.72427,0.72449,0.72388,0.72399,506399998.0
2005-02-24 09:10:00,0.724,0.72439,0.72389,0.72415,514800000.0
2005-02-24 09:15:00,0.72396,0.72466,0.72396,0.72443,480299996.0
2005-02-24 09:20:00,0.72426,0.72471,0.72406,0.72429,494799999.0
2005-02-24 09:25:00,0.72433,0.72453,0.7242,0.72446,405699998.0
2005-02-24 09:30:00,0.72435,0.72467,0.72433,0.72433,436099994.0
2005-02-24 09:35:00,0.72442,0.72442,0.72386,0.72413,554399998.0
2005-02-24 09:40:00,0.72423,0.72447,0.72408,0.72412,486200001.0
2005-02-24 09:45:00,0.72411,0.72426,0.72371,0.72371,446800003.0
2005-02-24 09:50:00,0.72373,0.72381,0.72314,0.72335,504099999.0
2005-02-24 09:55:00,0.72338,0.72378,0.72323,0.7237,398899998.0
2005-02-24 10:00:00,0.72353,0.72381,0.72315,0.72358,572699998.0
2005-02-24 10:05:00,0.72351,0.72363,0.7232,0.72341,460599999.0
2005-02-24 10:10:00,0.72351,0.72366,0.72323,0.72347,410500001.0
2005-02-24 10:15:00,0.7235,0.72356,0.72323,0.72326,576800000.0
2005-02-24 10:20:00,0.72348,0.72356,0.72308,0.72331,375499999.0
2005-02-24 10:25:00,0.72326,0.72339,0.72255,0.72323,433300001.0
2005-02-24 10:30:00,0.72318,0.72346,0.72262,0.72345,458100000.0
2005-02-24 10:35:00,0.72341,0.72367,0.72303,0.72315,354499999.0
2005-02-24 10:40:00,0.72342,0.72342,0.72252,0.72317,565800000.0
2005-02-24 10:45:00,0.72316,0.72316,0.72252,0.72282,552500000.0
2005-02-24 10:50:00,0.72308,0.72338,0.72287,0.72309,421200000.0
2005-02-24 10:55:00,0.72321,0.72357,0.72287,0.72287,446600000.0
2005-02-24 11:00:00,0.72275,0.72321,0.72256,0.72285,532400000.0
2005-02-24 11:05:00,0.72263,0.72307,0.72261,0.72266,367100002.0
2005-02-24 11:10:00,0.72275,0.7231,0.7226,0.72281,518899995.0
2005-02-24 11:15:00,0.72262,0.72268,0.72148,0.72183,555299996.0
2005-02-24 11:20:00,0.72161,0.72225,0.72148,0.72206,682000002.0
2005-02-24 11:25:00,0.72194,0.72226,0.72177,0.72209,420099998.0
2005-02-24 11:30:00,0.72209,0.72308,0.72209,0.72229,538500005.0
2005-02-24 11:35:00,0.72266,0.72313,0.72229,0.72262,574399998.0
2005-02-24 11:40:00,0.72267,0.72303,0.72234,0.72245,571499997.0
2005-02-24 11:45:00,0.72254,0.72303,0.72249,0.7229,515900001.0
2005-02-24 11:50:00,0.72294,0.72308,0.72273,0.72278,518400001.0
2005-02-24 11:55:00,0.72271,0.72287,0.72213,0.72227,478200004.0
2005-02-24 12:00:00,0.72206,0.72254,0.722,0.72231,540899996.0
2005-02-24 12:05:00,0.72238,0.72258,0.7222,0.72257,530100007.0
2005-02-24 12:10:00,0.72241,0.72275,0.72223,0.72241,484499995.0
2005-02-24 12:15:00,0.72253,0.72267,0.72233,0.72249,415400001.0
2005-02-24 12:20:00,0.7227,0.7227,0.72196,0.72225,572199999.0
2005-02-24 12:25:00,0.72225,0.72246,0.72201,0.72236,387299998.0
2005-02-24 12:30:00,0.72222,0.72279,0.7221,0.72268,559000000.0
2005-02-24 12:35:00,0.72266,0.7228,0.72226,0.72239,412900001.0
2005-02-24 12:40:00,0.72232,0.72272,0.7218,0.72206,494199998.0
2005-02-24 12:45:00,0.72217,0.72237,0.72182,0.72235,577299996.0
2005-02-24 12:50:00,0.72205,0.72226,0.72131,0.72226,412799999.0
2005-02-24 12:55:00,0.72229,0.72234,0.72183,0.72208,571199999.0
2005-02-24 13:00:00,0.72208,0.72219,0.72095,0.72146,562799999.0
2005-02-24 13:05:00,0.72143,0.72166,0.72072,0.72097,556299993.0
2005-02-24 13:10:00,0.72113,0.7218,0.72113,0.72149,446599997.0
2005-02-24 13:15:00,0.72168,0.72235,0.72123,0.7217,583199999.0
2005-02-24 13:20:00,0.72168,0.72177,0.72144,0.72144,546000003.0
2005-02-24 13:25:00,0.72161,0.72221,0.72157,0.72208,531699999.0
2005-02-24 13:30:00,0.72183,0.72277,0.72183,0.72239,464599995.0
2005-02-24 13:35:00,0.72248,0.72294,0.72217,0.72265,447600002.0
2005-02-24 13:40:00,0.72259,0.72321,0.72254,0.72305,530000001.0
2005-02-24 13:45:00,0.72311,0.72347,0.72296,0.72315,385400003.0
2005-02-24 13:50:00,0.72327,0.72362,0.72293,0.72331,489300000.0
2005-02-24 13:55:00,0.72354,0.72414,0.72336,0.72374,561200000.0
2005-02-24 14:00:00,0.72362,0.72405,0.7233,0.72395,587499999.0
2005-02-24 14:05:00,0.72401,0.72418,0.72343,0.72361,518700005.0
2005-02-24 14:10:00,0.72372,0.72425,0.72352,0.72397,340899999.0
2005-02-24 14:15:00,0.72397,0.72413,0.72349,0.72362,588600004.0
2005-02-24 14:20:00,0.72356,0.72369,0.72299,0.72315,451300002.0
2005-02-24 14:25:00,0.72321,0.72364,0.72321,0.72341,485699997.0
2005-02-24 14:30:00,0.72347,0.7236,0.72326,0.72358,394800001.0
2005-02-24 14:35:00,0.72351,0.72377,0.72325,0.72344,455799997.0
2005-02-24 14:40:00,0.72335,0.72365,0.7232,0.72365,431499999.0
2005-02-24 14:45:00,0.72357,0.72397,0.72332,0.72374,458199994.0
2005-02-24 14:50:00,0.72368,0.72418,0.72337,0.72351,382000003.0
2005-02-24 14:55:00,0.72354,0.72395,0.72335,0.72361,467599998.0
2005-02-24 15:00:00,0.72381,0.72387,0.72337,0.72377,365999999.0
2005-02-24 15:05:00,0.72377,0.72395,0.72351,0.72376,734999998.0
2005-02-24 15:10:00,0.72365,0.7242,0.72365,0.72387,577600004.0
2005-02-24 15:15:00,0.72389,0.72405,0.72364,0.72393,611599999.0
2005-02-24 15:20:00,0.7239,0.72403,0.72333,0.72376,429599999.0
2005-02-24 15:25:00,0.72369,0.72407,0.72345,0.72398,587500002.0
2005-02-24 15:30:00,0.72427,0.72433,0.72317,0.7238,302100000.0
2005-02-24 15:35:00,0.72353,0.72365,0.72314,0.72355,460899999.0
2005-02-24 15:40:00,0.72349,0.72358,0.72306,0.72316,397900001.0
2005-02-24 15:45:00,0.72347,0.72349,0.72287,0.72303,505200000.0
2005-02-24 15:50:00,0.723,0.72347,0.72293,0.72308,544899998.0
2005-02-24 15:55:00,0.72311,0.7232,0.72274,0.7229,484499998.0
2005-02-24 16:00:00,0.72258,0.72315,0.72248,0.72268,401500000.0
2005-02-24 16:05:00,0.72288,0.72342,0.72276,0.72316,551099996.0
2005-02-24 16:10:00,0.72318,0.72349,0.72283,0.72328,464500001.0
2005-02-24 16:15:00,0.72345,0.72367,0.72324,0.72357,661899999.0
2005-02-24 16:20:00,0.72369,0.72398,0.72327,0.72359,525699995.0
2005-02-24 16:25:00,0.7234,0.72376,0.72338,0.72364,483299995.0
2005-02-24 16:30:00,0.72365,0.72375,0.72286,0.72305,620699996.0
2005-02-24 16:35:00,0.72314,0.72321,0.72213,0.72217,373300000.0
2005-02-24 16:40:00,0.72215,0.72226,0.72132,0.72132,521300001.0
2005-02-24 16:45:00,0.72177,0.72228,0.72155,0.72204,499599993.0
2005-02-24 16:50:00,0.72196,0.72265,0.72178,0.72245,540400002.0
2005-02-24 16:55:00,0.72212,0.72241,0.72154,0.72172,492399997.0
2005-02-24 17:00:00,0.72194,0.72235,0.72165,0.72215,592199998.0
2005-02-24 17:05:00,0.72215,0.72283,0.72152,0.7219,474199998.0
2005-02-24 17:10:00,0.72184,0.72206,0.72162,0.72197,324100000.0
2005-02-24 17:15:00,0.72189,0.72198,0.72159,0.72174,522300000.0
2005-02-24 17:20:00,0.72189,0.72195,0.7214,0.72151,534200005.0
2005-02-24 17:25:00,0.7213,0.72158,0.72111,0.72139,444499999.0
2005-02-24 17:30:00,0.72141,0.72159,0.72111,0.72146,438800000.0
2005-02-24 17:35:00,0.72151,0.7216,0.72104,0.72109,478800000.0
2005-02-24 17:40:00,0.72087,0.72166,0.72087,0.72152,526699999.0
2005-02-24 17:45:00,0.72154,0.72164,0.72096,0.72162,582100002.0
2005-02-24 17:50:00,0.72176,0.72187,0.72112,0.7213,554399997.0
2005-02-24 17:55:00,0.72144,0.72183,0.72123,0.72164,492399998.0
2005-02-24 18:00:00,0.72166,0.72196,0.72155,0.72178,745199996.0
2005-02-24 18:05:00,0.72166,0.72174,0.72082,0.72151,1158500002.0
2005-02-24 18:10:00,0.72152,0.7216,0.72116,0.72125,358699998.0
2005-02-24 18:15:00,0.72125,0.72184,0.72074,0.72161,1195299997.0
2005-02-24 18:20:00,0.72157,0.72195,0.72134,0.72173,947399999.0
2005-02-24 18:25:00,0.72169,0.72189,0.72126,0.72152,1140000000.0
2005-02-24 18:30:00,0.72166,0.72174,0.7213,0.72144,705499996.0
2005-02-24 18:35:00,0.72129,0.72152,0.72084,0.72149,891699994.0
2005-02-24 18:40:00,0.72166,0.72195,0.7212,0.72159,1547600002.0
2005-02-24 18:45:00,0.72177,0.72231,0.72174,0.72227,981899997.0
2005-02-24 18:50:00,0.72221,0.72251,0.72181,0.72203,448500000.0
2005-02-24 18:55:00,0.72219,0.72267,0.72202,0.72258,534000000.0
2005-02-24 19:00:00,0.72264,0.72264,0.7218,0.7224,743999995.0
2005-02-24 19:05:00,0.72235,0.72264,0.72203,0.72243,714799997.0
2005-02-24 19:10:00,0.72246,0.72256,0.72206,0.7222,500299997.0
2005-02-24 19:15:00,0.72228,0.72262,0.72191,0.72207,492699999.0
2005-02-24 19:20:00,0.72198,0.7221,0.72144,0.72163,515599996.0
2005-02-24 19:25:00,0.7217,0.72201,0.72143,0.72182,679000001.0
2005-02-24 19:30:00,0.72164,0.7221,0.72151,0.72197,524699997.0
2005-02-24 19:35:00,0.72195,0.72239,0.7217,0.722,830599999.0
2005-02-24 19:40:00,0.72204,0.72241,0.72192,0.7222,528599997.0
2005-02-24 19:45:00,0.72211,0.72253,0.72208,0.72217,437200000.0
2005-02-24 19:50:00,0.72241,0.72248,0.72197,0.72208,681700002.0
2005-02-24 19:55:00,0.72201,0.72249,0.72196,0.72249,871399999.0
2005-02-24 20:00:00,0.72216,0.7224,0.72197,0.72199,737099998.0
2005-02-24 20:05:00,0.72228,0.72254,0.72197,0.72213,850100000.0
2005-02-24 20:10:00,0.7224,0.72251,0.72203,0.72251,679300009.0
2005-02-24 20:15:00,0.72204,0.72252,0.72204,0.72225,904400000.0
2005-02-24 20:20:00,0.72242,0.72243,0.72175,0.72215,481899997.0
2005-02-24 20:25:00,0.72203,0.72242,0.72178,0.72215,517599997.0
2005-02-24 20:30:00,0.72226,0.72251,0.72193,0.72217,706900000.0
2005-02-24 20:35:00,0.72203,0.72265,0.72202,0.72233,664999993.0
2005-02-24 20:40:00,0.72227,0.72252,0.7219,0.72205,636699998.0
2005-02-24 20:45:00,0.7221,0.72229,0.72101,0.72136,578699995.0
2005-02-24 20:50:00,0.72122,0.72175,0.72105,0.7213,770100000.0
2005-02-24 20:55:00,0.72128,0.72173,0.72071,0.72155,758299999.0
2005-02-24 21:00:00,0.72158,0.72171,0.72106,0.72141,665300003.0
2005-02-24 21:05:00,0.7216,0.72185,0.72125,0.7218,637600004.0
2005-02-24 21:10:00,0.72163,0.72164,0.7209,0.72099,429800001.0
2005-02-24 21:15:00,0.7211,0.7211,0.72057,0.72072,890300004.0
2005-02-24 21:20:00,0.72077,0.72088,0.72034,0.72063,633500001.0
2005-02-24 21:25:00,0.72046,0.72145,0.72042,0.72095,657999996.0
2005-02-24 21:30:00,0.72086,0.72117,0.72074,0.7209,614999999.0
2005-02-24 21:35:00,0.72095,0.72128,0.7208,0.7211,712299995.0
2005-02-24 21:40:00,0.72109,0.72136,0.72077,0.72081,497900000.0
2005-02-24 21:45:00,0.72086,0.72089,0.72024,0.72064,533300001.0
2005-02-24 21:50:00,0.72063,0.72094,0.72033,0.72047,527699995.0
2005-02-24 21:55:00,0.72057,0.72082,0.72019,0.7206,451699998.0
2005-02-24 22:00:00,0.72084,0.72142,0.7204,0.72121,517899997.0
2005-02-24 22:05:00,0.72115,0.72131,0.72075,0.72104,526700000.0
2005-02-24 22:10:00,0.72105,0.72113,0.72056,0.72068,464200001.0
2005-02-24 22:15:00,0.72077,0.72127,0.72049,0.72087,507500002.0
2005-02-24 22:20:00,0.72101,0.72152,0.72095,0.72148,579399997.0
2005-02-24 22:25:00,0.72132,0.72184,0.72126,0.7213,456300003.0
2005-02-24 22:30:00,0.7214,0.72159,0.72108,0.72135,607699993.0
2005-02-24 22:35:00,0.7213,0.7215,0.72078,0.72132,601699997.0
2005-02-24 22:40:00,0.72121,0.7214,0.72081,0.72121,573100003.0
2005-02-24 22:45:00,0.72127,0.72139,0.72084,0.72132,668300005.0
2005-02-24 22:50:00,0.72121,0.72133,0.72076,0.72112,721300000.0
2005-02-24 22:55:00,0.72106,0.72158,0.7209,0.7209,625299998.0
2005-02-24 23:00:00,0.7212,0.72171,0.72118,0.72145,393599996.0
2005-02-24 23:05:00,0.72165,0.72165,0.72095,0.72133,511800001.0
2005-02-24 23:10:00,0.72124,0.72166,0.72053,0.7208,418500003.0
2005-02-24 23:15:00,0.72055,0.72074,0.72028,0.72044,427100000.0
2005-02-24 23:20:00,0.72055,0.72076,0.72026,0.72058,386799998.0
2005-02-24 23:25:00,0.72044,0.72072,0.72022,0.7207,447599999.0
2005-02-24 23:30:00,0.72059,0.7206,0.71986,0.71986,336699996.0
2005-02-24 23:35:00,0.72002,0.72027,0.71915,0.71961,508000001.0
2005-02-24 23:40:00,0.71963,0.72017,0.71941,0.71941,447800003.0
2005-02-24 23:45:00,0.71965,0.72103,0.71955,0.72025,529599998.0
2005-02-24 23:50:00,0.72029,0.72089,0.72021,0.72088,563099996.0
2005-02-24 23:55:00,0.72076,0.72087,0.72029,0.72058,473499998.0
2005-02-25 00:00:00,0.72069,0.72088,0.72029,0.72068,466500000.0
2005-02-25 00:05:00,0.72074,0.72089,0.72028,0.72057,468999998.0
2005-02-25 00:10:00,0.72059,0.72156,0.72055,0.72156,500200000.0
2005-02-25 00:15:00,0.72146,0.72175,0.72104,0.7213,414700001.0
2005-02-25 00:20:00,0.72094,0.72132,0.72068,0.72117,441200002.0
2005-02-25 00:25:00,0.72081,0.7213,0.72068,0.72123,462600000.0
2005-02-25 00:30:00,0.72101,0.72137,0.72071,0.72102,358499996.0
2005-02-25 00:35:00,0.72091,0.72106,0.72047,0.72052,500500001.0
2005-02-25 00:40:00,0.72043,0.72074,0.72029,0.72072,570899999.0
2005-02-25 00:45:00,0.72078,0.7209,0.72049,0.72071,443100002.0
2005-02-25 00:50:00,0.721,0.72114,0.72044,0.72062,463299998.0
2005-02-25 00:55:00,0.72047,0.72072,0.72008,0.72059,521999996.0
2005-02-25 01:00:00,0.72067,0.7208,0.72013,0.72051,508900002.0
2005-02-25 01:05:00,0.72056,0.72056,0.72011,0.72055,595099996.0
2005-02-25 01:10:00,0.72046,0.72046,0.71985,0.72027,426600000.0
2005-02-25 01:15:00,0.72016,0.72033,0.71947,0.71999,422599999.0
2005-02-25 01:20:00,0.71981,0.71989,0.71941,0.71962,447099998.0
2005-02-25 01:25:00,0.71967,0.72,0.71897,0.7198,492699997.0
2005-02-25 01:30:00,0.71997,0.72019,0.71934,0.7199,552699994.0
2005-02-25 01:35:00,0.71995,0.72031,0.71986,0.71999,548899998.0
2005-02-25 01:40:00,0.72002,0.72041,0.71933,0.71988,474499997.0
2005-02-25 01:45:00,0.71973,0.72009,0.71948,0.71948,422899997.0
2005-02-25 01:50:00,0.71972,0.72012,0.71922,0.71995,466400004.0
2005-02-25 01:55:00,0.71987,0.71997,0.71901,0.71901,496299998.0
2005-02-25 02:00:00,0.71901,0.71937,0.71866,0.71904,477800000.0
2005-02-25 02:05:00,0.71908,0.71976,0.71902,0.71907,460200003.0
2005-02-25 02:10:00,0.71908,0.71961,0.71895,0.71951,318900000.0
2005-02-25 02:15:00,0.71931,0.71955,0.71907,0.71925,416699998.0
2005-02-25 02:20:00,0.71938,0.71939,0.71883,0.7191,429400000.0
2005-02-25 02:25:00,0.71902,0.71918,0.71862,0.71909,494499998.0
2005-02-25 02:30:00,0.71918,0.71971,0.71875,0.71971,443599997.0
2005-02-25 02:35:00,0.71957,0.71981,0.71905,0.71954,537699994.0
2005-02-25 02:40:00,0.71958,0.71958,0.719,0.71917,578299995.0
2005-02-25 02:45:00,0.71924,0.71975,0.71924,0.7197,303000003.0
2005-02-25 02:50:00,0.71932,0.71978,0.71928,0.71959,502999999.0
2005-02-25 02:55:00,0.71911,0.72027,0.71905,0.71985,360800000.0
2005-02-25 03:00:00,0.72018,0.72018,0.71969,0.71992,393400001.0
2005-02-25 03:05:00,0.71986,0.72014,0.71951,0.71991,557700001.0
2005-02-25 03:10:00,0.71994,0.72038,0.7196,0.72001,613100001.0
2005-02-25 03:15:00,0.72015,0.72021,0.71974,0.71998,389899999.0
2005-02-25 03:20:00,0.71988,0.72014,0.71923,0.71952,491099996.0
2005-02-25 03:25:00,0.71944,0.71995,0.71933,0.71952,399100001.0
2005-02-25 03:30:00,0.71951,0.71998,0.71943,0.71993,567299995.0
2005-02-25 03:35:00,0.7199,0.72002,0.7196,0.7197,492199999.0
2005-02-25 03:40:00,0.71992,0.72006,0.71961,0.71985,578899996.0
2005-02-25 03:45:00,0.71984,0.72003,0.71955,0.71971,444099996.0
2005-02-25 03:50:00,0.71971,0.72005,0.71954,0.72003,605400001.0
2005-02-25 03:55:00,0.71994,0.72006,0.71958,0.71964,540199997.0
2005-02-25 04:00:00,0.71985,0.71997,0.7195,0.7199,522699998.0
2005-02-25 04:05:00,0.71974,0.72021,0.71965,0.72013,460700003.0
2005-02-25 04:10:00,0.71999,0.72062,0.71958,0.72015,363399999.0
2005-02-25 04:15:00,0.72016,0.72065,0.71985,0.7205,564599996.0
2005-02-25 04:20:00,0.72022,0.72061,0.71994,0.72039,570099996.0
2005-02-25 04:25:00,0.72035,0.72112,0.72021,0.72112,597100000.0
2005-02-25 04:30:00,0.72099,0.7211,0.72053,0.72068,509900005.0
2005-02-25 04:35:00,0.72089,0.72117,0.72058,0.72088,422599998.0
2005-02-25 04:40:00,0.72105,0.72143,0.72056,0.72056,394699999.0
2005-02-25 04:45:00,0.72088,0.72117,0.7207,0.72116,581199998.0
2005-02-25 04:50:00,0.72108,0.72134,0.72086,0.72113,508799998.0
2005-02-25 04:55:00,0.7211,0.72179,0.721,0.72139,391199997.0
2005-02-25 05:00:00,0.72128,0.72169,0.72119,0.72119,489799997.0
2005-02-25 05:05:00,0.72126,0.72166,0.72098,0.72166,442800000.0
2005-02-25 05:10:00,0.7211,0.72144,0.72093,0.72132,369800000.0
2005-02-25 05:15:00,0.72138,0.72167,0.72112,0.72143,434000003.0
2005-02-25 05:20:00,0.7215,0.72171,0.72119,0.72119,448599997.0
2005-02-25 05:25:00,0.72125,0.7217,0.72116,0.72166,494400004.0
2005-02-25 05:30:00,0.72172,0.72182,0.72126,0.72165,343399996.0
2005-02-25 05:35:00,0.72166,0.72166,0.72101,0.72134,539799994.0
2005-02-25 05:40:00,0.72139,0.72154,0.72089,0.72125,488000001.0
2005-02-25 05:45:00,0.72113,0.72158,0.721,0.72122,351899997.0
2005-02-25 05:50:00,0.72131,0.72161,0.72091,0.72155,476399997.0
2005-02-25 05:55:00,0.72162,0.72171,0.72121,0.72134,427400000.0
2005-02-25 06:00:00,0.72114,0.72172,0.72114,0.72133,400400002.0
2005-02-25 06:05:00,0.72138,0.72179,0.72125,0.72148,449800000.0
2005-02-25 06:10:00,0.72156,0.72175,0.72108,0.72123,516699999.0
2005-02-25 06:15:00,0.72139,0.72167,0.72111,0.72115,394800000.0
2005-02-25 06:20:00,0.72117,0.72194,0.72117,0.72157,388199998.0
2005-02-25 06:25:00,0.72171,0.7219,0.72138,0.72143,617400002.0
2005-02-25 06:30:00,0.72136,0.72173,0.72114,0.72142,509199998.0
2005-02-25 06:35:00,0.72125,0.72169,0.7211,0.72154,397400001.0
2005-02-25 06:40:00,0.72143,0.72173,0.72129,0.7216,430999999.0
2005-02-25 06:45:00,0.72132,0.72179,0.7213,0.72152,406100001.0
2005-02-25 06:50:00,0.72146,0.72163,0.72127,0.72147,467100002.0
2005-02-25 06:55:00,0.7214,0.72173,0.72132,0.72152,506999993.0
2005-02-25 07:00:00,0.72152,0.7218,0.72136,0.72141,457899997.0
2005-02-25 07:05:00,0.72154,0.72186,0.72135,0.72168,419399998.0
2005-02-25 07:10:00,0.72183,0.72183,0.72117,0.72164,421499996.0
2005-02-25 07:15:00,0.72137,0.72164,0.72087,0.72106,508499997.0
2005-02-25 07:20:00,0.72121,0.72123,0.72069,0.72089,520599999.0
2005-02-25 07:25:00,0.72101,0.7213,0.72026,0.72026,590699998.0
2005-02-25 07:30:00,0.72039,0.72075,0.72022,0.72062,345399998.0
2005-02-25 07:35:00,0.72062,0.72074,0.72021,0.72069,546999998.0
2005-02-25 07:40:00,0.72059,0.72072,0.72022,0.72037,409099999.0
2005-02-25 07:45:00,0.72051,0.72051,0.72004,0.72009,378899998.0
2005-02-25 07:50:00,0.72006,0.72032,0.71977,0.71993,640000006.0
2005-02-25 07:55:00,0.72004,0.72009,0.71939,0.71966,492799996.0
2005-02-25 08:00:00,0.71974,0.71994,0.71932,0.71949,596300001.0
2005-02-25 08:05:00,0.71965,0.72018,0.7194,0.7201,639500007.0
2005-02-25 08:10:00,0.72011,0.72026,0.7197,0.7197,539599999.0
2005-02-25 08:15:00,0.71999,0.72046,0.71999,0.72016,478999994.0
2005-02-25 08:20:00,0.72012,0.72063,0.7198,0.72063,449499996.0
2005-02-25 08:25:00,0.72014,0.72049,0.71998,0.72031,591599999.0
2005-02-25 08:30:00,0.72004,0.72049,0.72003,0.72032,467099997.0
2005-02-25 08:35:00,0.72036,0.7205,0.71997,0.71998,461499995.0
2005-02-25 08:40:00,0.71999,0.7203,0.71973,0.72012,527400002.0
2005-02-25 08:45:00,0.71994,0.72032,0.71983,0.71983,434000000.0
2005-02-25 08:50:00,0.71994,0.72018,0.71966,0.71998,444800002.0
2005-02-25 08:55:00,0.71978,0.72036,0.71968,0.7201,434099997.0
2005-02-25 09:00:00,0.71992,0.72041,0.71942,0.71974,558400003.0
2005-02-25 09:05:00,0.7196,0.7202,0.71943,0.71988,525900000.0
2005-02-25 09:10:00,0.71982,0.71982,0.71917,0.71955,610700003.0
2005-02-25 09:15:00,0.71938,0.71978,0.71925,0.71951,698000000.0
2005-02-25 09:20:00,0.71989,0.72024,0.71957,0.7199,476999999.0
2005-02-25 09:25:00,0.71988,0.7202,0.71935,0.71935,584200000.0
2005-02-25 09:30:00,0.71942,0.71975,0.71908,0.71919,518499997.0
2005-02-25 09:35:00,0.71932,0.71989,0.71894,0.71987,485699999.0
2005-02-25 09:40:00,0.71963,0.71996,0.71951,0.71985,354600000.0
2005-02-25 09:45:00,0.71981,0.71997,0.7194,0.71993,486399999.0
2005-02-25 09:50:00,0.71989,0.72012,0.71967,0.72003,361499999.0
2005-02-25 09:55:00,0.71974,0.72027,0.7197,0.7197,494700005.0
2005-02-25 10:00:00,0.71971,0.72036,0.71971,0.72007,387900002.0
2005-02-25 10:05:00,0.72011,0.72039,0.71973,0.71995,490399992.0
2005-02-25 10:10:00,0.72026,0.72042,0.71982,0.72037,423300000.0
2005-02-25 10:15:00,0.72042,0.72042,0.71996,0.72018,548799996.0
2005-02-25 10:20:00,0.72004,0.7204,0.72004,0.72035,317200000.0
2005-02-25 10:25:00,0.72028,0.72078,0.7197,0.72021,566500000.0
2005-02-25 10:30:00,0.72028,0.72043,0.72004,0.72011,457499998.0
2005-02-25 10:35:00,0.72016,0.7207,0.72007,0.72045,502399997.0
2005-02-25 10:40:00,0.72037,0.72092,0.72009,0.72069,424400000.0
2005-02-25 10:45:00,0.7205,0.72105,0.72028,0.72073,547499999.0
2005-02-25 10:50:00,0.72089,0.72111,0.72035,0.72059,567199999.0
2005-02-25 10:55:00,0.72059,0.72063,0.72021,0.72044,599300003.0
2005-02-25 11:00:00,0.7204,0.72082,0.72018,0.72018,677599999.0
2005-02-25 11:05:00,0.72042,0.72059,0.72019,0.72035,493999999.0
2005-02-25 11:10:00,0.72026,0.72076,0.72007,0.72042,445799997.0
2005-02-25 11:15:00,0.72087,0.72097,0.72052,0.72074,532199998.0
2005-02-25 11:20:00,0.72107,0.7211,0.72081,0.721,487899999.0
2005-02-25 11:25:00,0.72091,0.72127,0.72075,0.72082,446000001.0
2005-02-25 11:30:00,0.721,0.72126,0.72086,0.72106,467099997.0
2005-02-25 11:35:00,0.72094,0.72114,0.72039,0.72047,626099997.0
2005-02-25 11:40:00,0.72039,0.72076,0.72039,0.72058,581400002.0
2005-02-25 11:45:00,0.72061,0.72091,0.72039,0.7204,528199996.0
2005-02-25 11:50:00,0.7205,0.72069,0.72024,0.72041,520400001.0
2005-02-25 11:55:00,0.72061,0.72069,0.72032,0.72055,446299999.0
2005-02-25 12:00:00,0.7205,0.72057,0.7199,0.72038,497999996.0
2005-02-25 12:05:00,0.72044,0.72078,0.72041,0.72058,419499999.0
2005-02-25 12:10:00,0.72064,0.72093,0.72036,0.72076,431000002.0
2005-02-25 12:15:00,0.7207,0.72092,0.72045,0.72068,415100000.0
2005-02-25 12:20:00,0.72074,0.72108,0.72038,0.72078,656599996.0
2005-02-25 12:25:00,0.72075,0.72088,0.71984,0.72007,419199997.0
2005-02-25 12:30:00,0.7202,0.72029,0.71931,0.71933,485100002.0
2005-02-25 12:35:00,0.71935,0.71986,0.71904,0.71919,543999996.0
2005-02-25 12:40:00,0.71922,0.7202,0.71882,0.71987,591699996.0
2005-02-25 12:45:00,0.71978,0.72014,0.71907,0.71912,583599997.0
2005-02-25 12:50:00,0.71901,0.71945,0.71835,0.71875,509999995.0
2005-02-25 12:55:00,0.71855,0.71913,0.71855,0.71855,528600001.0
2005-02-25 13:00:00,0.71853,0.71885,0.71835,0.71867,517600004.0
2005-02-25 13:05:00,0.71866,0.71926,0.71828,0.71898,442599998.0
2005-02-25 13:10:00,0.71867,0.71957,0.71867,0.71903,527999995.0
2005-02-25 13:15:00,0.719,0.71982,0.71896,0.71981,433899999.0
2005-02-25 13:20:00,0.71982,0.71987,0.71924,0.71936,355399997.0
2005-02-25 13:25:00,0.71943,0.71978,0.7191,0.71952,430099999.0
2005-02-25 13:30:00,0.71931,0.71978,0.71931,0.71933,514099999.0
2005-02-25 13:35:00,0.71935,0.72005,0.71935,0.71975,411999999.0
2005-02-25 13:40:00,0.71974,0.71974,0.71892,0.71934,550699996.0
2005-02-25 13:45:00,0.71916,0.71944,0.71893,0.71931,589700001.0
2005-02-25 13:50:00,0.71905,0.71917,0.71836,0.71849,477399998.0
2005-02-25 13:55:00,0.71887,0.71946,0.71861,0.71873,423499998.0
2005-02-25 14:00:00,0.71881,0.7193,0.71845,0.71927,421800000.0
2005-02-25 14:05:00,0.71933,0.71953,0.71879,0.71904,494700000.0
2005-02-25 14:10:00,0.71919,0.71942,0.71893,0.71893,624499997.0
2005-02-25 14:15:00,0.71887,0.71902,0.71812,0.71839,581599995.0
2005-02-25 14:20:00,0.71842,0.71889,0.71791,0.71883,418900001.0
2005-02-25 14:25:00,0.71911,0.71922,0.71877,0.71916,444499997.0
2005-02-25 14:30:00,0.71919,0.71937,0.71871,0.71928,393399998.0
2005-02-25 14:35:00,0.71909,0.72009,0.71875,0.71983,625400004.0
2005-02-25 14:40:00,0.71972,0.72048,0.71968,0.72048,492299998.0
2005-02-25 14:45:00,0.72036,0.72049,0.71988,0.71991,477999999.0
2005-02-25 14:50:00,0.71971,0.71994,0.71932,0.71942,413000002.0
2005-02-25 14:55:00,0.7198,0.7201,0.7194,0.72007,444599999.0
2005-02-25 15:00:00,0.71998,0.7202,0.71983,0.72002,534199999.0
2005-02-25 15:05:00,0.71993,0.72013,0.71952,0.71992,675800000.0
2005-02-25 15:10:00,0.71983,0.72011,0.71929,0.71937,474099999.0
2005-02-25 15:15:00,0.71924,0.72005,0.71915,0.71985,567299997.0
2005-02-25 15:20:00,0.71967,0.71977,0.71907,0.71922,537900000.0
2005-02-25 15:25:00,0.7192,0.71943,0.71882,0.7193,529800001.0
2005-02-25 15:30:00,0.71924,0.71966,0.71876,0.71945,519799995.0
2005-02-25 15:35:00,0.71938,0.72002,0.71928,0.72,563799998.0
2005-02-25 15:40:00,0.7198,0.7201,0.71968,0.71982,353499997.0
2005-02-25 15:45:00,0.71995,0.72029,0.71934,0.71934,488699999.0
2005-02-25 15:50:00,0.71945,0.71963,0.71861,0.71861,571000002.0
2005-02-25 15:55:00,0.71869,0.71887,0.71813,0.7186,414800001.0
2005-02-25 16:00:00,0.71848,0.71909,0.71848,0.71902,407799997.0
2005-02-25 16:05:00,0.71901,0.7195,0.7188,0.71931,545799998.0
2005-02-25 16:10:00,0.71932,0.71934,0.7189,0.71926,459999998.0
2005-02-25 16:15:00,0.71924,0.71975,0.71893,0.71913,537499999.0
2005-02-25 16:20:00,0.71912,0.71958,0.71902,0.71911,445099996.0
2005-02-25 16:25:00,0.71905,0.71966,0.71887,0.71912,427600000.0
2005-02-25 16:30:00,0.71929,0.71968,0.71897,0.71932,549699999.0
2005-02-25 16:35:00,0.71909,0.71926,0.71864,0.71883,410999999.0
2005-02-25 16:40:00,0.71891,0.71941,0.7189,0.71905,411400000.0
2005-02-25 16:45:00,0.71893,0.71943,0.71884,0.71905,513000002.0
2005-02-25 16:50:00,0.71915,0.71921,0.71849,0.71878,519999998.0
2005-02-25 16:55:00,0.71867,0.71895,0.71847,0.71872,442499999.0
2005-02-25 17:00:00,0.71864,0.71935,0.71862,0.71935,522600003.0
2005-02-25 17:05:00,0.71933,0.71976,0.71904,0.71953,433799998.0
2005-02-25 17:10:00,0.7193,0.71993,0.71914,0.71993,554999998.0
2005-02-25 17:15:00,0.71975,0.71986,0.71934,0.7198,531800001.0
2005-02-25 17:20:00,0.71968,0.7203,0.71944,0.72024,428599999.0
2005-02-25 17:25:00,0.72016,0.72048,0.71988,0.71999,421899999.0
2005-02-25 17:30:00,0.72003,0.72035,0.71941,0.72002,473599997.0
2005-02-25 17:35:00,0.71993,0.7203,0.71982,0.72021,527799997.0
2005-02-25 17:40:00,0.72024,0.7204,0.71957,0.72022,407399999.0
2005-02-25 17:45:00,0.72039,0.72039,0.71963,0.7199,472599999.0
2005-02-25 17:50:00,0.7198,0.72014,0.71967,0.71988,390499998.0
2005-02-25 17:55:00,0.71962,0.7202,0.71952,0.7198,477999997.0
2005-02-25 18:00:00,0.71981,0.72015,0.71969,0.71998,601300001.0
2005-02-25 18:05:00,0.71995,0.72023,0.71952,0.71999,896899996.0
2005-02-25 18:10:00,0.72005,0.72018,0.71974,0.72002,506900002.0
2005-02-25 18:15:00,0.7199,0.72093,0.71989,0.72038,1222099991.0
2005-02-25 18:20:00,0.72024,0.72072,0.7201,0.7201,996499999.0
2005-02-25 18:25:00,0.72018,0.72065,0.72,0.72011,973999999.0
2005-02-25 18:30:00,0.72011,0.72104,0.71989,0.71989,839100001.0
2005-02-25 18:35:00,0.72044,0.72078,0.71972,0.72021,904399996.0
2005-02-25 18:40:00,0.72037,0.72039,0.71896,0.71933,1478199989.0
2005-02-25 18:45:00,0.71947,0.71974,0.71903,0.71953,988700001.0
2005-02-25 18:50:00,0.7195,0.71973,0.71909,0.71921,442299998.0
2005-02-25 18:55:00,0.71943,0.71974,0.71923,0.71957,651399993.0
2005-02-25 19:00:00,0.71949,0.71996,0.71935,0.71955,770399991.0
2005-02-25 19:05:00,0.71945,0.72015,0.71942,0.71971,778799999.0
2005-02-25 19:10:00,0.71992,0.72106,0.7196,0.72092,532399999.0
2005-02-25 19:15:00,0.72128,0.72246,0.72118,0.72245,554899996.0
2005-02-25 19:20:00,0.72227,0.72266,0.72157,0.72247,656900004.0
2005-02-25 19:25:00,0.72238,0.72285,0.72217,0.72236,576600002.0
2005-02-25 19:30:00,0.72251,0.72303,0.72233,0.72253,622200002.0
2005-02-25 19:35:00,0.72244,0.7225,0.72178,0.72232,831999999.0
2005-02-25 19:40:00,0.72232,0.72232,0.7215,0.72174,546100000.0
2005-02-25 19:45:00,0.72184,0.72203,0.72109,0.72109,466500002.0
2005-02-25 19:50:00,0.72124,0.72173,0.72115,0.72123,729199999.0
2005-02-25 19:55:00,0.72113,0.72179,0.72103,0.72173,924599995.0
2005-02-25 20:00:00,0.72166,0.72185,0.72133,0.72151,661400000.0
2005-02-25 20:05:00,0.72165,0.72201,0.72131,0.72161,759399995.0
2005-02-25 20:10:00,0.72193,0.72241,0.72149,0.72241,599400002.0
2005-02-25 20:15:00,0.72194,0.72247,0.72192,0.72226,914599997.0
2005-02-25 20:20:00,0.72216,0.72261,0.7219,0.72245,518500001.0
2005-02-25 20:25:00,0.72243,0.7228,0.72204,0.72253,633500003.0
2005-02-25 20:30:00,0.7223,0.72255,0.722,0.72255,1003399994.0
2005-02-25 20:35:00,0.72224,0.72257,0.7217,0.72257,598999995.0
2005-02-25 20:40:00,0.7224,0.72255,0.72163,0.72183,707399994.0
2005-02-25 20:45:00,0.72195,0.72217,0.7215,0.72215,484999997.0
2005-02-25 20:50:00,0.72218,0.72218,0.72157,0.72196,845999999.0
2005-02-25 20:55:00,0.72163,0.72228,0.72152,0.72211,630900000.0
2005-02-25 21:00:00,0.72214,0.72242,0.72167,0.72217,608199993.0
2005-02-25 21:05:00,0.72219,0.72336,0.72189,0.72273,610799997.0
2005-02-25 21:10:00,0.72235,0.72272,0.72226,0.72236,447199999.0
2005-02-25 21:15:00,0.72255,0.72278,0.72197,0.72235,841700002.0
2005-02-25 21:20:00,0.72229,0.72285,0.72213,0.72285,704699994.0
2005-02-25 21:25:00,0.72288,0.72293,0.72227,0.72258,596399999.0
2005-02-25 21:30:00,0.72241,0.7229,0.72213,0.72224,660099997.0
2005-02-25 21:35:00,0.7224,0.72272,0.72207,0.72239,774600003.0
2005-02-25 21:40:00,0.72227,0.72259,0.72179,0.72179,590600001.0
2005-02-25 21:45:00,0.72238,0.7232,0.72218,0.72233,369099995.0
2005-02-25 21:50:00,0.72246,0.72255,0.72202,0.72227,427700000.0
2005-02-25 21:55:00,0.72221,0.72249,0.72115,0.7218,535099999.0
2005-02-25 22:00:00,0.72193,0.72244,0.7218,0.72215,421199998.0
2005-02-25 22:05:00,0.72223,0.72269,0.72207,0.72268,456399999.0
2005-02-25 22:10:00,0.72262,0.72273,0.72218,0.72218,547100003.0
2005-02-25 22:15:00,0.72216,0.72271,0.72207,0.7227,542499999.0
2005-02-25 22:20:00,0.72262,0.72277,0.72228,0.72256,588000001.0
2005-02-25 22:25:00,0.72245,0.72263,0.72185,0.72255,445099997.0
2005-02-25 22:30:00,0.72222,0.72255,0.72203,0.72235,500999998.0
2005-02-25 22:35:00,0.72256,0.72263,0.72187,0.72218,613999997.0
2005-02-25 22:40:00,0.72205,0.72251,0.72202,0.72223,540500000.0
2005-02-25 22:45:00,0.72218,0.72257,0.72196,0.72233,666400000.0
2005-02-25 22:50:00,0.72226,0.72249,0.72161,0.72218,641999998.0
2005-02-25 22:55:00,0.72218,0.72265,0.72211,0.7223,655299996.0
2005-02-25 23:00:00,0.72226,0.72272,0.72193,0.72215,467000001.0
2005-02-25 23:05:00,0.72205,0.72266,0.72191,0.7226,368700004.0
2005-02-25 23:10:00,0.72256,0.72272,0.72228,0.72272,356899999.0
2005-02-25 23:15:00,0.7228,0.7228,0.72192,0.72216,359900000.0
2005-02-25 23:20:00,0.72232,0.72275,0.72232,0.72251,334199999.0
2005-02-25 23:25:00,0.72236,0.72286,0.72217,0.72241,444200002.0
2005-02-25 23:30:00,0.72224,0.72266,0.7218,0.72185,439699999.0
2005-02-25 23:35:00,0.72195,0.7225,0.72172,0.72172,468199998.0
2005-02-25 23:40:00,0.72173,0.72217,0.72164,0.7221,422099999.0
2005-02-25 23:45:00,0.7223,0.7224,0.72161,0.7218,504199996.0
2005-02-25 23:50:00,0.72179,0.7227,0.72179,0.72207,385899998.0
2005-02-25 23:55:00,0.7222,0.72246,0.72154,0.72172,470800003.0
2005-02-28 00:00:00,0.7215,0.7218,0.7215,0.7217,203600000.0
2005-02-28 00:05:00,0.7216,0.7218,0.7214,0.7216,254500000.0
2005-02-28 00:10:00,0.7215,0.7218,0.7215,0.7217,254500000.0
2005-02-28 00:15:00,0.7218,0.7218,0.7215,0.7217,254500000.0
2005-02-28 00:20:00,0.7216,0.7216,0.7214,0.7216,203600000.0
2005-02-28 00:25:00,0.7215,0.7217,0.7211,0.7214,254500000.0
2005-02-28 00:30:00,0.7213,0.7216,0.7212,0.7215,254500000.0
2005-02-28 00:35:00,0.7216,0.7218,0.7214,0.7215,254500000.0
2005-02-28 00:40:00,0.7216,0.7222,0.7214,0.7219,254500000.0
2005-02-28 00:45:00,0.7221,0.7221,0.7214,0.7219,254500000.0
2005-02-28 00:50:00,0.7218,0.7229,0.7218,0.7224,254500000.0
2005-02-28 00:55:00,0.7223,0.7233,0.7222,0.723,254500000.0
2005-02-28 01:00:00,0.723,0.7237,0.7229,0.7235,254500000.0
2005-02-28 01:05:00,0.7234,0.7236,0.7228,0.723,254500000.0
2005-02-28 01:10:00,0.7231,0.7238,0.7229,0.7231,254500000.0
2005-02-28 01:15:00,0.7232,0.7233,0.7229,0.7232,254500000.0
2005-02-28 01:20:00,0.7231,0.7233,0.7228,0.7231,254500000.0
2005-02-28 01:25:00,0.7229,0.7237,0.7223,0.7232,254500000.0
2005-02-28 01:30:00,0.7234,0.7238,0.7221,0.7234,254500000.0
2005-02-28 01:35:00,0.7235,0.7236,0.7228,0.7232,254500000.0
2005-02-28 01:40:00,0.723,0.7233,0.7229,0.7229,254500000.0
2005-02-28 01:45:00,0.723,0.7236,0.7228,0.7232,254500000.0
2005-02-28 01:50:00,0.7236,0.7238,0.7232,0.7233,254500000.0
2005-02-28 01:55:00,0.7234,0.7234,0.7225,0.7232,254500000.0
2005-02-28 02:00:00,0.72242,0.72301,0.7223,0.72264,471600000.0
2005-02-28 02:05:00,0.72269,0.72292,0.72231,0.72248,353799998.0
2005-02-28 02:10:00,0.72248,0.72298,0.72239,0.72239,364900000.0
2005-02-28 02:15:00,0.72239,0.72278,0.72222,0.72248,468299997.0
2005-02-28 02:20:00,0.72256,0.72267,0.72213,0.72233,509700000.0
2005-02-28 02:25:00,0.72273,0.72318,0.72244,0.72318,408399998.0
2005-02-28 02:30:00,0.72312,0.72313,0.7221,0.72284,288100001.0
2005-02-28 02:35:00,0.72298,0.72303,0.72238,0.72274,372300000.0
2005-02-28 02:40:00,0.72264,0.72279,0.72242,0.72251,596900000.0
2005-02-28 02:45:00,0.7226,0.72325,0.72256,0.72325,397400000.0
2005-02-28 02:50:00,0.72313,0.72322,0.72239,0.72262,562400001.0
2005-02-28 02:55:00,0.72213,0.72281,0.72207,0.7226,553999998.0
2005-02-28 03:00:00,0.72236,0.72269,0.72222,0.72246,433300001.0
2005-02-28 03:05:00,0.72239,0.72264,0.72212,0.7226,551899999.0
2005-02-28 03:10:00,0.72254,0.72278,0.72232,0.72264,428099999.0
2005-02-28 03:15:00,0.72272,0.7228,0.72214,0.72245,401400001.0
2005-02-28 03:20:00,0.72256,0.72273,0.72228,0.72259,465300001.0
2005-02-28 03:25:00,0.72261,0.72283,0.72225,0.72248,450099996.0
2005-02-28 03:30:00,0.72267,0.72283,0.72233,0.72267,327000001.0
2005-02-28 03:35:00,0.72274,0.72297,0.72257,0.72293,400700001.0
2005-02-28 03:40:00,0.7227,0.72334,0.7227,0.72315,378200000.0
2005-02-28 03:45:00,0.72333,0.7235,0.72295,0.72344,525899997.0
2005-02-28 03:50:00,0.72357,0.72368,0.72323,0.72345,457399996.0
2005-02-28 03:55:00,0.7233,0.72424,0.72318,0.72415,526499998.0
2005-02-28 04:00:00,0.72395,0.72472,0.72395,0.72412,462200001.0
2005-02-28 04:05:00,0.72435,0.72452,0.72406,0.72438,529100000.0
2005-02-28 04:10:00,0.72421,0.72451,0.72397,0.72397,400099996.0
2005-02-28 04:15:00,0.72395,0.72424,0.72367,0.72417,455499999.0
2005-02-28 04:20:00,0.72388,0.72433,0.72388,0.72419,650899998.0
2005-02-28 04:25:00,0.72431,0.72434,0.72378,0.7243,479000000.0
2005-02-28 04:30:00,0.724,0.72437,0.72387,0.72422,460499998.0
2005-02-28 04:35:00,0.72398,0.72453,0.72398,0.72446,353399999.0
2005-02-28 04:40:00,0.72429,0.72451,0.72419,0.7243,479499999.0
2005-02-28 04:45:00,0.72413,0.72447,0.72411,0.72437,532599997.0
2005-02-28 04:50:00,0.72439,0.72458,0.72403,0.72446,456299995.0
2005-02-28 04:55:00,0.72442,0.72458,0.7237,0.72425,376699999.0
2005-02-28 05:00:00,0.72428,0.72439,0.72399,0.72407,482499996.0
2005-02-28 05:05:00,0.72433,0.72449,0.7241,0.72449,525399999.0
2005-02-28 05:10:00,0.72437,0.72493,0.72423,0.72485,429100007.0
2005-02-28 05:15:00,0.72504,0.72516,0.72454,0.72496,518899998.0
2005-02-28 05:20:00,0.72499,0.72509,0.72469,0.72478,494400001.0
2005-02-28 05:25:00,0.72473,0.72518,0.72467,0.72518,394499999.0
2005-02-28 05:30:00,0.72518,0.72523,0.72475,0.72492,302700000.0
2005-02-28 05:35:00,0.72482,0.725,0.72436,0.72447,498400001.0
2005-02-28 05:40:00,0.7245,0.72508,0.72441,0.72479,425900001.0
2005-02-28 05:45:00,0.72502,0.72537,0.72481,0.72505,440799999.0
2005-02-28 05:50:00,0.72507,0.72532,0.72507,0.72518,500600004.0
2005-02-28 05:55:00,0.72521,0.72537,0.72492,0.72523,492599997.0
2005-02-28 06:00:00,0.72527,0.72538,0.72499,0.72505,330299996.0
2005-02-28 06:05:00,0.72512,0.72531,0.72494,0.72509,529199995.0
2005-02-28 06:10:00,0.72517,0.72537,0.72481,0.72517,475000002.0
2005-02-28 06:15:00,0.72525,0.72532,0.72482,0.72511,556200000.0
2005-02-28 06:20:00,0.72521,0.72527,0.72489,0.7251,455300000.0
2005-02-28 06:25:00,0.72508,0.72538,0.72493,0.72535,569799997.0
2005-02-28 06:30:00,0.72523,0.72588,0.72515,0.72543,513199998.0
2005-02-28 06:35:00,0.72528,0.72612,0.72528,0.72537,498999997.0
2005-02-28 06:40:00,0.72522,0.72549,0.72486,0.72514,523499997.0
2005-02-28 06:45:00,0.72515,0.72545,0.7249,0.72539,394400000.0
2005-02-28 06:50:00,0.7254,0.72547,0.72513,0.72539,513800000.0
2005-02-28 06:55:00,0.72546,0.72622,0.72532,0.72575,464700000.0
2005-02-28 07:00:00,0.7255,0.7258,0.72539,0.72563,471999997.0
2005-02-28 07:05:00,0.72578,0.72591,0.72532,0.72572,484099999.0
2005-02-28 07:10:00,0.72568,0.72602,0.72523,0.72602,432899997.0
2005-02-28 07:15:00,0.72566,0.72636,0.72557,0.7262,466099998.0
2005-02-28 07:20:00,0.72605,0.72739,0.72595,0.72712,479199999.0
2005-02-28 07:25:00,0.72722,0.72739,0.727,0.72725,582299999.0
2005-02-28 07:30:00,0.72717,0.72749,0.7269,0.72749,438499997.0
2005-02-28 07:35:00,0.72746,0.72793,0.72734,0.72773,613899998.0
2005-02-28 07:40:00,0.72768,0.72781,0.72717,0.72747,440799998.0
2005-02-28 07:45:00,0.72734,0.72757,0.72707,0.72755,439499999.0
2005-02-28 07:50:00,0.72735,0.72741,0.72688,0.72712,454999998.0
2005-02-28 07:55:00,0.72724,0.72754,0.72696,0.72725,374300000.0
2005-02-28 08:00:00,0.72725,0.72751,0.72711,0.72739,416999996.0
2005-02-28 08:05:00,0.72743,0.72793,0.72705,0.72793,509800001.0
2005-02-28 08:10:00,0.72788,0.72801,0.72723,0.72757,631400002.0
2005-02-28 08:15:00,0.72752,0.72759,0.72719,0.72758,628599998.0
2005-02-28 08:20:00,0.72757,0.72772,0.72716,0.72765,561000000.0
2005-02-28 08:25:00,0.72753,0.72784,0.72719,0.72765,574099997.0
2005-02-28 08:30:00,0.72779,0.72796,0.72695,0.72715,584099996.0
2005-02-28 08:35:00,0.72715,0.72735,0.72699,0.7273,428499997.0
2005-02-28 08:40:00,0.72728,0.72747,0.7267,0.72695,468799999.0
2005-02-28 08:45:00,0.72697,0.72711,0.72636,0.7265,385099999.0
2005-02-28 08:50:00,0.72641,0.72675,0.7263,0.72631,459600002.0
2005-02-28 08:55:00,0.72674,0.72684,0.72633,0.7265,471500001.0
2005-02-28 09:00:00,0.72659,0.727,0.72655,0.72656,487199999.0
2005-02-28 09:05:00,0.72658,0.72674,0.72631,0.72639,364799996.0
2005-02-28 09:10:00,0.72637,0.72653,0.72603,0.7263,379699998.0
2005-02-28 09:15:00,0.72614,0.72642,0.72595,0.72615,450300000.0
2005-02-28 09:20:00,0.72621,0.72631,0.72577,0.72618,393800000.0
2005-02-28 09:25:00,0.72623,0.72647,0.726,0.72619,568499997.0
2005-02-28 09:30:00,0.72618,0.72641,0.72586,0.72625,473199997.0
2005-02-28 09:35:00,0.72645,0.72645,0.72583,0.72591,600100004.0
2005-02-28 09:40:00,0.72607,0.72619,0.72573,0.72603,573899998.0
2005-02-28 09:45:00,0.72617,0.72639,0.72596,0.72639,485499998.0
2005-02-28 09:50:00,0.72632,0.72661,0.72609,0.72639,558799999.0
2005-02-28 09:55:00,0.72638,0.72688,0.72638,0.72668,431200001.0
2005-02-28 10:00:00,0.7265,0.72678,0.72631,0.72654,502099999.0
2005-02-28 10:05:00,0.72663,0.72692,0.7263,0.72686,566000001.0
2005-02-28 10:10:00,0.72677,0.72702,0.72635,0.72685,430499998.0
2005-02-28 10:15:00,0.72695,0.72706,0.7266,0.72685,557199995.0
2005-02-28 10:20:00,0.72675,0.72725,0.7266,0.72713,663899998.0
2005-02-28 10:25:00,0.72685,0.72716,0.72657,0.72697,467400000.0
2005-02-28 10:30:00,0.72703,0.7272,0.72666,0.727,549100001.0
2005-02-28 10:35:00,0.72707,0.72722,0.72654,0.72705,496199997.0
2005-02-28 10:40:00,0.7272,0.72747,0.72683,0.7271,497199998.0
2005-02-28 10:45:00,0.72712,0.72757,0.72698,0.72733,494199996.0
2005-02-28 10:50:00,0.72742,0.72766,0.72709,0.72727,474399996.0
2005-02-28 10:55:00,0.7273,0.72769,0.72705,0.72751,506199997.0
2005-02-28 11:00:00,0.72749,0.72796,0.7271,0.72774,616699999.0
2005-02-28 11:05:00,0.72761,0.72787,0.72745,0.72751,373100001.0
2005-02-28 11:10:00,0.72728,0.72774,0.72715,0.7272,550899997.0
2005-02-28 11:15:00,0.72712,0.7272,0.72631,0.72673,480500000.0
2005-02-28 11:20:00,0.72645,0.72655,0.72556,0.72596,427199999.0
2005-02-28 11:25:00,0.72575,0.72624,0.72563,0.72564,464399999.0
2005-02-28 11:30:00,0.72571,0.72616,0.72556,0.7256,488699998.0
2005-02-28 11:35:00,0.72567,0.72617,0.72567,0.7259,497700001.0
2005-02-28 11:40:00,0.72561,0.72598,0.72561,0.72588,413100004.0
2005-02-28 11:45:00,0.726,0.72636,0.72587,0.72624,428499998.0
2005-02-28 11:50:00,0.72615,0.7266,0.72594,0.72601,426600000.0
2005-02-28 11:55:00,0.72609,0.72648,0.72601,0.72624,465100002.0
2005-02-28 12:00:00,0.72631,0.72647,0.72605,0.72617,481400000.0
2005-02-28 12:05:00,0.72654,0.72654,0.72602,0.72631,412599998.0
2005-02-28 12:10:00,0.72635,0.72661,0.72612,0.72634,491099999.0
2005-02-28 12:15:00,0.72635,0.72657,0.72612,0.72627,397900001.0
2005-02-28 12:20:00,0.72631,0.72666,0.72614,0.7265,486300002.0
2005-02-28 12:25:00,0.72661,0.727,0.72624,0.72669,535999995.0
2005-02-28 12:30:00,0.72669,0.72691,0.72635,0.72663,630200000.0
2005-02-28 12:35:00,0.72652,0.72744,0.72649,0.7273,436199995.0
2005-02-28 12:40:00,0.72727,0.72808,0.72727,0.72778,555399997.0
2005-02-28 12:45:00,0.72774,0.72816,0.72771,0.72806,411400002.0
2005-02-28 12:50:00,0.72836,0.72847,0.72763,0.72789,454900002.0
2005-02-28 12:55:00,0.7277,0.72795,0.72757,0.72783,546300000.0
2005-02-28 13:00:00,0.72758,0.72809,0.72758,0.72796,581999999.0
2005-02-28 13:05:00,0.72791,0.72803,0.72754,0.72786,491400001.0
2005-02-28 13:10:00,0.72801,0.72849,0.72801,0.72824,430400002.0
2005-02-28 13:15:00,0.72817,0.72834,0.72789,0.7281,487199994.0
2005-02-28 13:20:00,0.72801,0.7285,0.72788,0.7283,445099998.0
2005-02-28 13:25:00,0.72827,0.7286,0.7282,0.72828,418000002.0
2005-02-28 13:30:00,0.72822,0.72841,0.7279,0.72802,414299995.0
2005-02-28 13:35:00,0.72828,0.72848,0.72795,0.72845,470199997.0
2005-02-28 13:40:00,0.72815,0.72845,0.72775,0.72844,436100001.0
2005-02-28 13:45:00,0.72816,0.7284,0.72805,0.72825,390099998.0
2005-02-28 13:50:00,0.72828,0.72861,0.72798,0.72857,538400005.0
2005-02-28 13:55:00,0.72838,0.72852,0.72817,0.72838,464699998.0
2005-02-28 14:00:00,0.72816,0.72856,0.72813,0.7283,477399999.0
2005-02-28 14:05:00,0.72826,0.72875,0.72817,0.72831,566000007.0
2005-02-28 14:10:00,0.72847,0.72879,0.72822,0.72838,493900002.0
2005-02-28 14:15:00,0.72854,0.72868,0.72816,0.72851,430499997.0
2005-02-28 14:20:00,0.72855,0.72886,0.72825,0.72835,424199998.0
2005-02-28 14:25:00,0.72823,0.72855,0.72816,0.72816,543699999.0
2005-02-28 14:30:00,0.72845,0.7286,0.72816,0.72841,441499995.0
2005-02-28 14:35:00,0.72843,0.72857,0.72815,0.72825,605700000.0
2005-02-28 14:40:00,0.72822,0.72848,0.72806,0.72839,485699999.0
2005-02-28 14:45:00,0.7285,0.72854,0.7282,0.72837,517200001.0
2005-02-28 14:50:00,0.72842,0.7286,0.72826,0.72837,368400001.0
2005-02-28 14:55:00,0.72825,0.72867,0.72823,0.72854,483599996.0
2005-02-28 15:00:00,0.72844,0.72874,0.72833,0.72845,506099998.0
2005-02-28 15:05:00,0.72849,0.72877,0.72825,0.72853,493600001.0
2005-02-28 15:10:00,0.72842,0.72885,0.72827,0.72885,449199999.0
2005-02-28 15:15:00,0.729,0.72906,0.72835,0.72847,526100001.0
2005-02-28 15:20:00,0.72841,0.72883,0.72811,0.72838,460199998.0
2005-02-28 15:25:00,0.72843,0.72871,0.72831,0.72859,412900000.0
2005-02-28 15:30:00,0.72875,0.72884,0.72816,0.72844,490299999.0
2005-02-28 15:35:00,0.72837,0.72855,0.72792,0.72855,531799995.0
2005-02-28 15:40:00,0.72879,0.7289,0.72832,0.72867,482700000.0
2005-02-28 15:45:00,0.72874,0.72894,0.72836,0.72869,494200000.0
2005-02-28 15:50:00,0.7287,0.72893,0.72848,0.72885,417399998.0
2005-02-28 15:55:00,0.7288,0.72898,0.72866,0.72883,505000001.0
2005-02-28 16:00:00,0.72872,0.72912,0.72865,0.72888,437500003.0
2005-02-28 16:05:00,0.72908,0.72926,0.72882,0.7289,443599999.0
2005-02-28 16:10:00,0.72909,0.72909,0.72866,0.7287,494400000.0
2005-02-28 16:15:00,0.72874,0.729,0.72839,0.72892,534599996.0
2005-02-28 16:20:00,0.7291,0.72925,0.72863,0.72881,450300005.0
2005-02-28 16:25:00,0.72904,0.72927,0.72848,0.72885,494999999.0
2005-02-28 16:30:00,0.72857,0.72922,0.72857,0.72875,589800001.0
2005-02-28 16:35:00,0.72865,0.72897,0.72858,0.72868,427800000.0
2005-02-28 16:40:00,0.72891,0.7292,0.72852,0.72852,453100002.0
2005-02-28 16:45:00,0.72882,0.72906,0.72854,0.72897,549800001.0
2005-02-28 16:50:00,0.7286,0.7286,0.72801,0.7284,651700001.0
2005-02-28 16:55:00,0.72857,0.72858,0.72816,0.72831,598700001.0
2005-02-28 17:00:00,0.72815,0.72815,0.72655,0.72705,533099999.0
2005-02-28 17:05:00,0.72733,0.72792,0.72714,0.7276,417399997.0
2005-02-28 17:10:00,0.72758,0.72781,0.72735,0.72769,504699995.0
2005-02-28 17:15:00,0.72756,0.7278,0.72697,0.72706,505600000.0
2005-02-28 17:20:00,0.72739,0.72746,0.72681,0.72688,328200000.0
2005-02-28 17:25:00,0.72712,0.72754,0.72675,0.72749,359999999.0
2005-02-28 17:30:00,0.72747,0.72815,0.72737,0.72797,412199998.0
2005-02-28 17:35:00,0.728,0.72825,0.72773,0.72801,517400001.0
2005-02-28 17:40:00,0.72793,0.72847,0.72786,0.72841,452599996.0
2005-02-28 17:45:00,0.72837,0.72859,0.72794,0.72838,503299997.0
2005-02-28 17:50:00,0.72824,0.72864,0.7282,0.72858,367699999.0
2005-02-28 17:55:00,0.72846,0.72909,0.72837,0.72872,636599999.0
2005-02-28 18:00:00,0.72866,0.72876,0.72611,0.72643,806899994.0
2005-02-28 18:05:00,0.7265,0.72718,0.72646,0.72688,1080799996.0
2005-02-28 18:10:00,0.72695,0.727,0.72661,0.7269,555699994.0
2005-02-28 18:15:00,0.72688,0.72691,0.72621,0.7265,1081199997.0
2005-02-28 18:20:00,0.72661,0.72698,0.72649,0.72692,1034700002.0
2005-02-28 18:25:00,0.72682,0.72703,0.72652,0.72684,975699999.0
2005-02-28 18:30:00,0.72705,0.72725,0.72658,0.72685,718299997.0
2005-02-28 18:35:00,0.7269,0.72738,0.72636,0.7273,875099996.0
2005-02-28 18:40:00,0.7274,0.72746,0.7268,0.72718,1378799997.0
2005-02-28 18:45:00,0.72701,0.72741,0.72674,0.72739,985699997.0
2005-02-28 18:50:00,0.72752,0.72797,0.72732,0.7278,437800001.0
2005-02-28 18:55:00,0.72791,0.72802,0.72745,0.72791,696799996.0
2005-02-28 19:00:00,0.728,0.72866,0.72796,0.72847,779400000.0
2005-02-28 19:05:00,0.72855,0.72886,0.72751,0.7279,789299992.0
2005-02-28 19:10:00,0.72843,0.72848,0.72795,0.72795,560600001.0
2005-02-28 19:15:00,0.72809,0.72819,0.7276,0.72778,424199993.0
2005-02-28 19:20:00,0.7279,0.7279,0.72718,0.7274,684400001.0
2005-02-28 19:25:00,0.72741,0.72771,0.72716,0.72735,618700002.0
2005-02-28 19:30:00,0.72741,0.72757,0.72706,0.72712,612900002.0
2005-02-28 19:35:00,0.72719,0.72754,0.72708,0.7273,808999996.0
2005-02-28 19:40:00,0.72741,0.72759,0.72686,0.72703,484199998.0
2005-02-28 19:45:00,0.72711,0.72739,0.72691,0.72706,375300001.0
2005-02-28 19:50:00,0.72717,0.72725,0.7267,0.72691,827899999.0
2005-02-28 19:55:00,0.7269,0.72741,0.72682,0.72728,970900001.0
2005-02-28 20:00:00,0.72733,0.72757,0.72677,0.72728,896399989.0
2005-02-28 20:05:00,0.72719,0.72758,0.72701,0.72742,802299994.0
2005-02-28 20:10:00,0.72725,0.72765,0.7269,0.72749,552300003.0
2005-02-28 20:15:00,0.72746,0.72771,0.72692,0.72767,898099998.0
2005-02-28 20:20:00,0.72764,0.72769,0.72703,0.72752,583599994.0
2005-02-28 20:25:00,0.72775,0.72775,0.72704,0.72711,604999999.0
2005-02-28 20:30:00,0.72756,0.72756,0.72689,0.72696,867499996.0
2005-02-28 20:35:00,0.72735,0.72781,0.7271,0.72749,778200002.0
2005-02-28 20:40:00,0.72748,0.72756,0.72713,0.72741,673499995.0
2005-02-28 20:45:00,0.72738,0.72768,0.72707,0.7273,458399997.0
2005-02-28 20:50:00,0.72741,0.72757,0.72695,0.72714,760700005.0
2005-02-28 20:55:00,0.72697,0.72752,0.72696,0.72731,744699996.0
2005-02-28 21:00:00,0.72752,0.72758,0.72719,0.72753,610699999.0
2005-02-28 21:05:00,0.72758,0.72764,0.7271,0.72723,624899999.0
2005-02-28 21:10:00,0.72735,0.72769,0.727,0.72701,441399999.0
2005-02-28 21:15:00,0.72723,0.7274,0.72683,0.72705,728300004.0
2005-02-28 21:20:00,0.72708,0.72737,0.72676,0.72718,556100000.0
2005-02-28 21:25:00,0.72714,0.72751,0.72694,0.72747,599799997.0
2005-02-28 21:30:00,0.7271,0.72757,0.72684,0.72721,438899999.0
2005-02-28 21:35:00,0.72709,0.72753,0.72671,0.72671,746699995.0
2005-02-28 21:40:00,0.72683,0.72711,0.72635,0.72644,591899997.0
2005-02-28 21:45:00,0.72668,0.72722,0.72659,0.72669,390900001.0
2005-02-28 21:50:00,0.72699,0.72719,0.7265,0.72676,496900002.0
2005-02-28 21:55:00,0.72678,0.72685,0.726,0.7264,583300003.0
2005-02-28 22:00:00,0.72626,0.72656,0.7259,0.72627,437600001.0
2005-02-28 22:05:00,0.72614,0.72651,0.72601,0.72622,480300001.0
2005-02-28 22:10:00,0.72608,0.72654,0.72608,0.7262,566400002.0
2005-02-28 22:15:00,0.72642,0.72663,0.72607,0.72624,493300001.0
2005-02-28 22:20:00,0.72615,0.72639,0.72603,0.72631,423899996.0
2005-02-28 22:25:00,0.72613,0.72701,0.72585,0.72644,382599997.0
2005-02-28 22:30:00,0.72636,0.7268,0.72611,0.72673,499100000.0
2005-02-28 22:35:00,0.7267,0.72675,0.72625,0.72649,435100000.0
2005-02-28 22:40:00,0.72641,0.72692,0.72628,0.72665,630199996.0
2005-02-28 22:45:00,0.72664,0.72697,0.72655,0.72657,790899993.0
2005-02-28 22:50:00,0.72713,0.72726,0.72663,0.72663,743799994.0
2005-02-28 22:55:00,0.72679,0.72711,0.72641,0.7266,583600002.0
2005-02-28 23:00:00,0.72683,0.727,0.72668,0.72675,429900000.0
2005-02-28 23:05:00,0.72684,0.72706,0.72667,0.72702,371500001.0
2005-02-28 23:10:00,0.72691,0.72697,0.72652,0.72669,375700001.0
2005-02-28 23:15:00,0.72678,0.72693,0.72624,0.72631,471700001.0
2005-02-28 23:20:00,0.72665,0.72682,0.7263,0.72654,328299998.0
2005-02-28 23:25:00,0.72639,0.72685,0.72639,0.72675,372899999.0
2005-02-28 23:30:00,0.72667,0.7268,0.72626,0.7263,391900000.0
2005-02-28 23:35:00,0.7267,0.7267,0.72603,0.7261,474499995.0
2005-02-28 23:40:00,0.72609,0.72642,0.72577,0.72614,288399997.0
2005-02-28 23:45:00,0.72659,0.72664,0.72603,0.7262,492400000.0
2005-02-28 23:50:00,0.72639,0.72656,0.72608,0.72641,419499997.0
2005-02-28 23:55:00,0.72628,0.72641,0.72588,0.72618,419700002.0
2005-03-01 00:00:00,0.72635,0.72651,0.72602,0.72648,378599998.0
2005-03-01 00:05:00,0.72619,0.72647,0.72597,0.72642,382499999.0
2005-03-01 00:10:00,0.72641,0.72674,0.72613,0.72671,348000000.0
2005-03-01 00:15:00,0.72644,0.72673,0.72621,0.72671,401799999.0
2005-03-01 00:20:00,0.72649,0.72676,0.72621,0.72662,407600001.0
2005-03-01 00:25:00,0.72689,0.72695,0.72632,0.72632,470299997.0
2005-03-01 00:30:00,0.72669,0.72684,0.72596,0.72618,384899999.0
2005-03-01 00:35:00,0.72616,0.7264,0.72595,0.72596,538799997.0
2005-03-01 00:40:00,0.72591,0.72629,0.72574,0.72613,319299999.0
2005-03-01 00:45:00,0.72624,0.72631,0.72589,0.72613,456899999.0
2005-03-01 00:50:00,0.72577,0.72627,0.72557,0.72619,427600002.0
2005-03-01 00:55:00,0.72608,0.72608,0.72535,0.72575,438400000.0
2005-03-01 01:00:00,0.72568,0.72588,0.7253,0.72568,402800000.0
2005-03-01 01:05:00,0.72541,0.72583,0.72532,0.72545,349700002.0
2005-03-01 01:10:00,0.72539,0.7261,0.72529,0.7261,403900000.0
2005-03-01 01:15:00,0.72568,0.72615,0.72555,0.72586,436299998.0
2005-03-01 01:20:00,0.72569,0.72591,0.7254,0.7257,370100002.0
2005-03-01 01:25:00,0.72563,0.72597,0.7252,0.72577,419800003.0
2005-03-01 01:30:00,0.72552,0.72617,0.72552,0.72583,445800000.0
2005-03-01 01:35:00,0.72592,0.72596,0.72531,0.72533,423700001.0
2005-03-01 01:40:00,0.72581,0.7259,0.7254,0.72575,472599996.0
2005-03-01 01:45:00,0.72557,0.72609,0.72547,0.72564,392900001.0
2005-03-01 01:50:00,0.72563,0.72628,0.72539,0.7259,452800000.0
2005-03-01 01:55:00,0.72597,0.72597,0.72548,0.7259,379799998.0
2005-03-01 02:00:00,0.72584,0.72603,0.72547,0.72573,449699998.0
2005-03-01 02:05:00,0.72562,0.72566,0.72522,0.72531,519999995.0
2005-03-01 02:10:00,0.72543,0.72587,0.72521,0.72521,392899998.0
2005-03-01 02:15:00,0.72516,0.72577,0.72516,0.72568,497399999.0
2005-03-01 02:20:00,0.72573,0.72622,0.7254,0.72622,515499998.0
2005-03-01 02:25:00,0.72638,0.72638,0.7257,0.7257,287599999.0
2005-03-01 02:30:00,0.72587,0.72589,0.7248,0.72491,514599998.0
2005-03-01 02:35:00,0.72494,0.72515,0.72476,0.72503,593399998.0
2005-03-01 02:40:00,0.72497,0.72497,0.72438,0.72442,521299998.0
2005-03-01 02:45:00,0.7247,0.72492,0.72437,0.7244,613200001.0
2005-03-01 02:50:00,0.72454,0.72478,0.72427,0.72453,608899998.0
2005-03-01 02:55:00,0.72461,0.72525,0.7242,0.72499,465499998.0
2005-03-01 03:00:00,0.72519,0.72528,0.72467,0.72495,569900000.0
2005-03-01 03:05:00,0.72495,0.72517,0.72464,0.72492,459999998.0
2005-03-01 03:10:00,0.72498,0.72517,0.72475,0.72505,508000005.0
2005-03-01 03:15:00,0.72526,0.72526,0.72485,0.72492,283000000.0
2005-03-01 03:20:00,0.72524,0.72532,0.72451,0.72459,463199997.0
2005-03-01 03:25:00,0.72474,0.72512,0.72449,0.72449,494899999.0
2005-03-01 03:30:00,0.72485,0.72498,0.72434,0.72492,444900000.0
2005-03-01 03:35:00,0.725,0.72502,0.72452,0.72495,413500001.0
2005-03-01 03:40:00,0.72489,0.72502,0.72457,0.72489,373000002.0
2005-03-01 03:45:00,0.72492,0.72498,0.7245,0.72466,387199998.0
2005-03-01 03:50:00,0.72477,0.72482,0.72437,0.72465,313999997.0
2005-03-01 03:55:00,0.72435,0.72459,0.72363,0.7239,603499999.0
2005-03-01 04:00:00,0.72389,0.72417,0.72375,0.72379,502600003.0
2005-03-01 04:05:00,0.72401,0.72431,0.72378,0.72408,496699999.0
2005-03-01 04:10:00,0.72394,0.72449,0.72394,0.72442,496899999.0
2005-03-01 04:15:00,0.7243,0.72445,0.72393,0.72413,457500001.0
2005-03-01 04:20:00,0.72393,0.72461,0.72379,0.72417,481799994.0
2005-03-01 04:25:00,0.72419,0.72482,0.72417,0.72471,385900003.0
2005-03-01 04:30:00,0.72463,0.72463,0.72375,0.7239,484999997.0
2005-03-01 04:35:00,0.72376,0.72405,0.72362,0.72398,415000001.0
2005-03-01 04:40:00,0.72402,0.72435,0.72388,0.72417,470600003.0
2005-03-01 04:45:00,0.72424,0.72448,0.72379,0.72405,535200000.0
2005-03-01 04:50:00,0.72392,0.72424,0.7237,0.72398,379599997.0
2005-03-01 04:55:00,0.72436,0.72436,0.72372,0.72411,479799999.0
2005-03-01 05:00:00,0.72372,0.72393,0.72313,0.72355,520799999.0
2005-03-01 05:05:00,0.72358,0.72417,0.72337,0.72408,381600000.0
2005-03-01 05:10:00,0.72381,0.72437,0.72362,0.72424,381999999.0
2005-03-01 05:15:00,0.72393,0.72468,0.72388,0.72439,456400001.0
2005-03-01 05:20:00,0.72478,0.72488,0.72429,0.72457,469600000.0
2005-03-01 05:25:00,0.72465,0.72487,0.72425,0.72445,589899997.0
2005-03-01 05:30:00,0.72431,0.72484,0.72425,0.72456,309200000.0
2005-03-01 05:35:00,0.72474,0.72489,0.72435,0.72451,710800002.0
2005-03-01 05:40:00,0.72472,0.72472,0.72418,0.72445,405100000.0
2005-03-01 05:45:00,0.7244,0.72514,0.72436,0.72496,393400000.0
2005-03-01 05:50:00,0.72496,0.7251,0.72421,0.7243,493900001.0
2005-03-01 05:55:00,0.72442,0.72467,0.72402,0.72435,554900002.0
2005-03-01 06:00:00,0.72441,0.72471,0.72374,0.72392,469300000.0
2005-03-01 06:05:00,0.72405,0.72434,0.72369,0.72402,440399999.0
2005-03-01 06:10:00,0.72371,0.72431,0.72358,0.72389,424299998.0
2005-03-01 06:15:00,0.72395,0.72435,0.72385,0.72431,421699999.0
2005-03-01 06:20:00,0.72426,0.72438,0.72379,0.72414,384899998.0
2005-03-01 06:25:00,0.72437,0.72437,0.72393,0.72395,431700000.0
2005-03-01 06:30:00,0.7241,0.7244,0.72388,0.72411,453399997.0
2005-03-01 06:35:00,0.72407,0.72458,0.72401,0.72418,456500002.0
2005-03-01 06:40:00,0.72418,0.72458,0.72408,0.72431,508900001.0
2005-03-01 06:45:00,0.72427,0.72461,0.72422,0.72427,417199996.0
2005-03-01 06:50:00,0.72425,0.72466,0.72409,0.72432,527599998.0
2005-03-01 06:55:00,0.7247,0.7248,0.72417,0.7243,374199998.0
2005-03-01 07:00:00,0.72445,0.72467,0.72378,0.72385,430599999.0
2005-03-01 07:05:00,0.72382,0.72422,0.72373,0.72415,430600001.0
2005-03-01 07:10:00,0.72402,0.72459,0.72381,0.72439,377399999.0
2005-03-01 07:15:00,0.72443,0.72467,0.72407,0.72463,370399999.0
2005-03-01 07:20:00,0.72429,0.7247,0.72409,0.72436,408800000.0
2005-03-01 07:25:00,0.72453,0.72468,0.72421,0.72456,455300002.0
2005-03-01 07:30:00,0.72441,0.72456,0.72398,0.72446,358000002.0
2005-03-01 07:35:00,0.7243,0.72466,0.72412,0.72442,521599996.0
2005-03-01 07:40:00,0.72437,0.72505,0.72437,0.72478,490699998.0
2005-03-01 07:45:00,0.72493,0.72526,0.72468,0.7251,524300000.0
2005-03-01 07:50:00,0.72511,0.72538,0.72471,0.72508,503700001.0
2005-03-01 07:55:00,0.72498,0.72526,0.72473,0.72511,483700000.0
2005-03-01 08:00:00,0.72509,0.72523,0.72466,0.72481,502999996.0
2005-03-01 08:05:00,0.72494,0.72499,0.72387,0.72448,601800000.0
2005-03-01 08:10:00,0.72458,0.72459,0.72414,0.72439,428300001.0
2005-03-01 08:15:00,0.72436,0.72455,0.72415,0.72417,552600004.0
2005-03-01 08:20:00,0.72413,0.72503,0.72403,0.72502,552600000.0
2005-03-01 08:25:00,0.72491,0.72504,0.72458,0.7246,445699998.0
2005-03-01 08:30:00,0.72465,0.72493,0.72457,0.72471,456299995.0
2005-03-01 08:35:00,0.72488,0.72501,0.72436,0.72436,517699999.0
2005-03-01 08:40:00,0.72446,0.72486,0.72444,0.72449,319600001.0
2005-03-01 08:45:00,0.72471,0.72479,0.72432,0.72478,448699997.0
2005-03-01 08:50:00,0.72452,0.72486,0.72438,0.72461,376400002.0
2005-03-01 08:55:00,0.72475,0.72486,0.7243,0.72481,495800000.0
2005-03-01 09:00:00,0.72489,0.7251,0.72434,0.72495,589400003.0
2005-03-01 09:05:00,0.72492,0.72544,0.72481,0.72488,484199995.0
2005-03-01 09:10:00,0.72515,0.72532,0.72467,0.72516,504399996.0
2005-03-01 09:15:00,0.72493,0.7253,0.7248,0.72496,534700001.0
2005-03-01 09:20:00,0.72501,0.72505,0.72451,0.72488,556800001.0
2005-03-01 09:25:00,0.72504,0.72521,0.72476,0.72508,588699994.0
2005-03-01 09:30:00,0.72494,0.72532,0.72486,0.72509,502499995.0
2005-03-01 09:35:00,0.72519,0.72525,0.72465,0.72473,497699998.0
2005-03-01 09:40:00,0.72475,0.72485,0.72423,0.72423,375400001.0
2005-03-01 09:45:00,0.72414,0.72446,0.72402,0.72428,486200002.0
2005-03-01 09:50:00,0.7242,0.72521,0.7242,0.72521,430800000.0
2005-03-01 09:55:00,0.72509,0.72527,0.72478,0.72519,538000002.0
2005-03-01 10:00:00,0.72495,0.72495,0.72448,0.72448,376800001.0
2005-03-01 10:05:00,0.72456,0.72486,0.72404,0.72427,507800000.0
2005-03-01 10:10:00,0.7241,0.72441,0.724,0.72419,411000000.0
2005-03-01 10:15:00,0.72427,0.7246,0.72412,0.72437,439900000.0
2005-03-01 10:20:00,0.72433,0.72506,0.72421,0.72506,500600000.0
2005-03-01 10:25:00,0.72503,0.7251,0.72448,0.72477,461199997.0
2005-03-01 10:30:00,0.72465,0.72478,0.72429,0.72458,422299997.0
2005-03-01 10:35:00,0.72462,0.72503,0.72446,0.72466,465299998.0
2005-03-01 10:40:00,0.72448,0.72517,0.72447,0.72493,376800001.0
2005-03-01 10:45:00,0.72494,0.72506,0.72472,0.7248,553000006.0
2005-03-01 10:50:00,0.72478,0.72509,0.72452,0.72479,410599994.0
2005-03-01 10:55:00,0.72486,0.72525,0.72463,0.72499,483999996.0
2005-03-01 11:00:00,0.72486,0.72553,0.72465,0.72511,486999998.0
2005-03-01 11:05:00,0.7253,0.7254,0.72481,0.72496,473000001.0
2005-03-01 11:10:00,0.72523,0.72527,0.72483,0.72495,468799999.0
2005-03-01 11:15:00,0.72508,0.72539,0.72442,0.72518,503800001.0
2005-03-01 11:20:00,0.72509,0.72547,0.72503,0.72518,499200004.0
2005-03-01 11:25:00,0.72511,0.72543,0.72491,0.72515,479999997.0
2005-03-01 11:30:00,0.72518,0.72533,0.72474,0.72497,522400001.0
2005-03-01 11:35:00,0.72481,0.72491,0.72441,0.72453,497999998.0
2005-03-01 11:40:00,0.72464,0.72524,0.72464,0.72504,525899995.0
2005-03-01 11:45:00,0.72527,0.7256,0.72511,0.72549,429299999.0
2005-03-01 11:50:00,0.72541,0.72601,0.72531,0.72578,428700000.0
2005-03-01 11:55:00,0.7257,0.72609,0.72522,0.72605,490900000.0
2005-03-01 12:00:00,0.72602,0.72611,0.7255,0.7255,598200000.0
2005-03-01 12:05:00,0.72509,0.7261,0.72509,0.72585,493700001.0
2005-03-01 12:10:00,0.72573,0.72595,0.72548,0.72575,565099998.0
2005-03-01 12:15:00,0.72581,0.7262,0.72574,0.726,383099999.0
2005-03-01 12:20:00,0.72603,0.72613,0.72561,0.72607,515999998.0
2005-03-01 12:25:00,0.7259,0.72599,0.72559,0.72582,440599996.0
2005-03-01 12:30:00,0.72566,0.72567,0.72477,0.72541,569600002.0
2005-03-01 12:35:00,0.72539,0.7258,0.72513,0.72542,453399995.0
2005-03-01 12:40:00,0.72577,0.7259,0.72515,0.72528,454599999.0
2005-03-01 12:45:00,0.72542,0.72547,0.72489,0.72518,424999999.0
2005-03-01 12:50:00,0.72497,0.7252,0.72466,0.72493,588099999.0
2005-03-01 12:55:00,0.72489,0.72534,0.72485,0.72521,503500002.0
2005-03-01 13:00:00,0.725,0.72548,0.72498,0.72531,594599994.0
2005-03-01 13:05:00,0.72542,0.72564,0.72505,0.72525,350999997.0
2005-03-01 13:10:00,0.72526,0.72572,0.72526,0.72568,347800002.0
2005-03-01 13:15:00,0.7257,0.72592,0.72553,0.72586,319700000.0
2005-03-01 13:20:00,0.72584,0.72598,0.72549,0.72565,500299997.0
2005-03-01 13:25:00,0.72583,0.72604,0.72556,0.72571,576499998.0
2005-03-01 13:30:00,0.72558,0.7264,0.72554,0.72576,468499999.0
2005-03-01 13:35:00,0.72582,0.72602,0.72566,0.72573,641899994.0
2005-03-01 13:40:00,0.72575,0.72596,0.72556,0.7258,531600000.0
2005-03-01 13:45:00,0.72578,0.72627,0.72553,0.72553,373799999.0
2005-03-01 13:50:00,0.72562,0.72579,0.72522,0.72528,463000001.0
2005-03-01 13:55:00,0.72528,0.72556,0.72521,0.72545,455700000.0
2005-03-01 14:00:00,0.72524,0.72575,0.72511,0.72575,488000004.0
2005-03-01 14:05:00,0.72577,0.72577,0.72521,0.72521,482800003.0
2005-03-01 14:10:00,0.72531,0.72567,0.72524,0.7255,557700005.0
2005-03-01 14:15:00,0.72558,0.7259,0.72539,0.7259,503499996.0
2005-03-01 14:20:00,0.72576,0.72587,0.72553,0.72578,313300001.0
2005-03-01 14:25:00,0.72561,0.72601,0.7256,0.7256,412399997.0
2005-03-01 14:30:00,0.7258,0.726,0.7255,0.72583,478799994.0
2005-03-01 14:35:00,0.72574,0.72594,0.72538,0.7258,711899998.0
2005-03-01 14:40:00,0.7258,0.72588,0.72515,0.72549,435699998.0
2005-03-01 14:45:00,0.72533,0.7254,0.72512,0.7253,467999995.0
2005-03-01 14:50:00,0.72524,0.72552,0.72494,0.72515,495199997.0
2005-03-01 14:55:00,0.72532,0.72545,0.72519,0.72532,415500002.0
2005-03-01 15:00:00,0.72513,0.72548,0.72513,0.72532,426499999.0
2005-03-01 15:05:00,0.72524,0.72576,0.72524,0.72553,503500000.0
2005-03-01 15:10:00,0.72553,0.7259,0.72547,0.7255,385400003.0
2005-03-01 15:15:00,0.72566,0.726,0.72526,0.72581,675699997.0
2005-03-01 15:20:00,0.72569,0.72618,0.72553,0.72612,593200002.0
2005-03-01 15:25:00,0.72613,0.72681,0.72598,0.72649,475499997.0
2005-03-01 15:30:00,0.72669,0.7271,0.72651,0.72669,572500001.0
2005-03-01 15:35:00,0.72696,0.72733,0.72695,0.72698,442999997.0
2005-03-01 15:40:00,0.72699,0.72708,0.72646,0.72694,498400003.0
2005-03-01 15:45:00,0.72713,0.72713,0.72647,0.72708,565100002.0
2005-03-01 15:50:00,0.72707,0.72711,0.72614,0.72628,516399999.0
2005-03-01 15:55:00,0.7263,0.72663,0.72584,0.72623,573100000.0
2005-03-01 16:00:00,0.72606,0.72631,0.72575,0.72584,595800005.0
2005-03-01 16:05:00,0.72582,0.72582,0.72495,0.72539,505899999.0
2005-03-01 16:10:00,0.72518,0.72592,0.72511,0.72568,587399994.0
2005-03-01 16:15:00,0.72575,0.72661,0.7256,0.7263,563399995.0
2005-03-01 16:20:00,0.72636,0.7267,0.72602,0.72623,564800000.0
2005-03-01 16:25:00,0.72606,0.72618,0.72549,0.72584,588600004.0
2005-03-01 16:30:00,0.72593,0.72653,0.72585,0.72642,530999996.0
2005-03-01 16:35:00,0.72646,0.72675,0.72626,0.72675,508700002.0
2005-03-01 16:40:00,0.72675,0.72722,0.72664,0.7271,364400001.0
2005-03-01 16:45:00,0.72716,0.72737,0.72632,0.72642,551799999.0
2005-03-01 16:50:00,0.7262,0.72645,0.72597,0.72627,673800002.0
2005-03-01 16:55:00,0.72632,0.72662,0.72592,0.7264,441100000.0
2005-03-01 17:00:00,0.72616,0.72695,0.726,0.72677,455999995.0
2005-03-01 17:05:00,0.7267,0.72678,0.72589,0.72673,479800000.0
2005-03-01 17:10:00,0.7267,0.72706,0.72649,0.72681,474900003.0
2005-03-01 17:15:00,0.72688,0.72721,0.72676,0.7271,507300000.0
2005-03-01 17:20:00,0.72705,0.72729,0.7267,0.72701,545499998.0
2005-03-01 17:25:00,0.72688,0.72737,0.72684,0.72709,549600001.0
2005-03-01 17:30:00,0.72717,0.72717,0.72649,0.72649,483700000.0
2005-03-01 17:35:00,0.7267,0.72692,0.72655,0.72692,405999999.0
2005-03-01 17:40:00,0.72658,0.72699,0.72652,0.72674,401199997.0
2005-03-01 17:45:00,0.72668,0.72703,0.72653,0.72667,517699997.0
2005-03-01 17:50:00,0.72658,0.7268,0.72633,0.7265,560199994.0
2005-03-01 17:55:00,0.72651,0.72667,0.72601,0.72639,650699995.0
2005-03-01 18:00:00,0.72648,0.72689,0.7262,0.72662,800200000.0
2005-03-01 18:05:00,0.72675,0.72692,0.72641,0.72667,977599998.0
2005-03-01 18:10:00,0.72667,0.72693,0.72635,0.72635,493700003.0
2005-03-01 18:15:00,0.72624,0.72668,0.72585,0.72611,1189199994.0
2005-03-01 18:20:00,0.72573,0.72662,0.72562,0.72629,959300000.0
2005-03-01 18:25:00,0.72627,0.72636,0.72596,0.72622,1024300003.0
2005-03-01 18:30:00,0.72619,0.72654,0.72593,0.72619,686100000.0
2005-03-01 18:35:00,0.72595,0.72617,0.72555,0.72578,803900001.0
2005-03-01 18:40:00,0.72572,0.72606,0.72561,0.72588,1287499996.0
2005-03-01 18:45:00,0.7258,0.72611,0.7254,0.72585,1059499999.0
2005-03-01 18:50:00,0.72606,0.72618,0.72525,0.72525,470399999.0
2005-03-01 18:55:00,0.72551,0.72573,0.72517,0.72526,646599993.0
2005-03-01 19:00:00,0.72564,0.72571,0.72513,0.72548,608000002.0
2005-03-01 19:05:00,0.72548,0.72572,0.72499,0.72528,675699995.0
2005-03-01 19:10:00,0.72509,0.72587,0.72509,0.72563,459299997.0
2005-03-01 19:15:00,0.72566,0.72606,0.72535,0.72592,506199998.0
2005-03-01 19:20:00,0.72613,0.72613,0.72563,0.72588,571199998.0
2005-03-01 19:25:00,0.72594,0.7261,0.7256,0.72584,528599996.0
2005-03-01 19:30:00,0.72589,0.72595,0.7247,0.72529,498499999.0
2005-03-01 19:35:00,0.72484,0.72596,0.72484,0.72548,789400000.0
2005-03-01 19:40:00,0.72613,0.72613,0.72544,0.72571,455599999.0
2005-03-01 19:45:00,0.72584,0.72597,0.72485,0.72511,585600000.0
2005-03-01 19:50:00,0.72526,0.72529,0.7248,0.72511,739300000.0
2005-03-01 19:55:00,0.72499,0.72526,0.72471,0.72506,865300003.0
2005-03-01 20:00:00,0.72495,0.72569,0.72454,0.7256,802100000.0
2005-03-01 20:05:00,0.72566,0.72645,0.72544,0.72574,827800000.0
2005-03-01 20:10:00,0.72552,0.7263,0.72552,0.7261,565499997.0
2005-03-01 20:15:00,0.72612,0.72631,0.72543,0.72596,864999997.0
2005-03-01 20:20:00,0.72593,0.72593,0.72499,0.72545,526600000.0
2005-03-01 20:25:00,0.7255,0.7258,0.72532,0.72557,626299999.0
2005-03-01 20:30:00,0.72563,0.7259,0.72545,0.72577,783700001.0
2005-03-01 20:35:00,0.72548,0.72583,0.72527,0.72554,784399998.0
2005-03-01 20:40:00,0.72533,0.72573,0.72516,0.7256,629399993.0
2005-03-01 20:45:00,0.72568,0.72574,0.72534,0.72568,395000000.0
2005-03-01 20:50:00,0.72561,0.72581,0.72538,0.72559,813700003.0
2005-03-01 20:55:00,0.72521,0.72591,0.72517,0.72571,788099995.0
2005-03-01 21:00:00,0.72581,0.72586,0.72543,0.7257,658500002.0
2005-03-01 21:05:00,0.72579,0.72597,0.72539,0.72597,601000003.0
2005-03-01 21:10:00,0.7256,0.72593,0.72531,0.72593,451600002.0
2005-03-01 21:15:00,0.72589,0.72589,0.72526,0.72562,747700006.0
2005-03-01 21:20:00,0.72563,0.72636,0.72558,0.72636,660800000.0
2005-03-01 21:25:00,0.72597,0.72618,0.72575,0.72585,535200003.0
2005-03-01 21:30:00,0.72595,0.72629,0.72565,0.72565,590099997.0
2005-03-01 21:35:00,0.72596,0.72616,0.72574,0.72578,763500002.0
2005-03-01 21:40:00,0.72611,0.72619,0.72553,0.72553,466400000.0
2005-03-01 21:45:00,0.72574,0.72603,0.72565,0.72596,491099997.0
2005-03-01 21:50:00,0.72595,0.72601,0.72551,0.72559,385200000.0
2005-03-01 21:55:00,0.72588,0.72634,0.72545,0.72625,541899998.0
2005-03-01 22:00:00,0.72624,0.72627,0.72586,0.72618,381800001.0
2005-03-01 22:05:00,0.72618,0.72647,0.72583,0.72635,593800002.0
2005-03-01 22:10:00,0.72621,0.72651,0.72611,0.72611,531099996.0
2005-03-01 22:15:00,0.72623,0.72649,0.72608,0.72645,453799996.0
2005-03-01 22:20:00,0.72613,0.72644,0.72593,0.72622,491200000.0
2005-03-01 22:25:00,0.72585,0.72655,0.72571,0.72571,466299999.0
2005-03-01 22:30:00,0.72584,0.72613,0.72543,0.7257,495199996.0
2005-03-01 22:35:00,0.72578,0.72584,0.72532,0.72568,526899999.0
2005-03-01 22:40:00,0.7257,0.72591,0.7254,0.72569,624799997.0
2005-03-01 22:45:00,0.72575,0.72591,0.72533,0.72587,607699998.0
2005-03-01 22:50:00,0.72596,0.72596,0.72535,0.72558,691900001.0
2005-03-01 22:55:00,0.7257,0.7265,0.72544,0.72616,600800001.0
2005-03-01 23:00:00,0.72605,0.72669,0.72596,0.72647,443399999.0
2005-03-01 23:05:00,0.72646,0.72688,0.72629,0.72674,474299999.0
2005-03-01 23:10:00,0.72672,0.72691,0.72628,0.72683,597499994.0
2005-03-01 23:15:00,0.72697,0.72697,0.72647,0.72676,442400004.0
2005-03-01 23:20:00,0.72687,0.72695,0.72654,0.72689,495299997.0
2005-03-01 23:25:00,0.72693,0.72703,0.72669,0.72688,441300002.0
2005-03-01 23:30:00,0.72683,0.72683,0.72639,0.72663,372799999.0
2005-03-01 23:35:00,0.72662,0.72718,0.72659,0.72673,613799997.0
2005-03-01 23:40:00,0.727,0.72706,0.7267,0.7269,291799998.0
2005-03-01 23:45:00,0.72704,0.72718,0.72662,0.72662,515400002.0
2005-03-01 23:50:00,0.72689,0.72704,0.72665,0.72702,540500001.0
2005-03-01 23:55:00,0.72699,0.72703,0.72662,0.72662,475499997.0
2005-03-02 00:00:00,0.72688,0.72691,0.72662,0.72676,270099998.0
2005-03-02 00:05:00,0.72693,0.72693,0.72613,0.72613,407399997.0
2005-03-02 00:10:00,0.72627,0.72663,0.72588,0.72646,469400000.0
2005-03-02 00:15:00,0.72636,0.72657,0.72607,0.72637,446499998.0
2005-03-02 00:20:00,0.72625,0.72663,0.72594,0.72654,441199996.0
2005-03-02 00:25:00,0.72657,0.72659,0.72612,0.72637,481099999.0
2005-03-02 00:30:00,0.72645,0.72645,0.72559,0.72615,474499995.0
2005-03-02 00:35:00,0.72602,0.72677,0.72602,0.72659,429599999.0
2005-03-02 00:40:00,0.72655,0.72671,0.72582,0.72601,493300001.0
2005-03-02 00:45:00,0.72584,0.72625,0.72581,0.72586,517600000.0
2005-03-02 00:50:00,0.72594,0.72666,0.72565,0.72666,654800000.0
2005-03-02 00:55:00,0.7262,0.7267,0.72606,0.72624,637699998.0
2005-03-02 01:00:00,0.72614,0.7265,0.72601,0.7265,363900000.0
2005-03-02 01:05:00,0.72621,0.72663,0.72577,0.72595,434099998.0
2005-03-02 01:10:00,0.72583,0.72626,0.72576,0.72589,489600003.0
2005-03-02 01:15:00,0.72608,0.72624,0.72555,0.72562,438599996.0
2005-03-02 01:20:00,0.72565,0.72573,0.72481,0.72507,580900002.0
2005-03-02 01:25:00,0.72504,0.72504,0.72415,0.72476,523500000.0
2005-03-02 01:30:00,0.72495,0.72536,0.72437,0.72519,490100001.0
2005-03-02 01:35:00,0.72515,0.72559,0.72511,0.72539,599900000.0
2005-03-02 01:40:00,0.72534,0.72568,0.72506,0.72552,428299996.0
2005-03-02 01:45:00,0.72557,0.72557,0.72501,0.72521,560100001.0
2005-03-02 01:50:00,0.725,0.72521,0.72463,0.72521,598700000.0
2005-03-02 01:55:00,0.725,0.72525,0.72474,0.72477,413999999.0
2005-03-02 02:00:00,0.72519,0.72564,0.72494,0.72528,479799994.0
2005-03-02 02:05:00,0.72521,0.72549,0.72495,0.72533,491499997.0
2005-03-02 02:10:00,0.7253,0.7257,0.72497,0.72522,393600000.0
2005-03-02 02:15:00,0.72537,0.72594,0.72517,0.72591,508199996.0
2005-03-02 02:20:00,0.72585,0.72603,0.72522,0.72535,474900001.0
2005-03-02 02:25:00,0.72532,0.72573,0.72517,0.72548,678500000.0
2005-03-02 02:30:00,0.72567,0.72567,0.72417,0.72466,524700004.0
2005-03-02 02:35:00,0.72459,0.72526,0.72447,0.72502,503800001.0
2005-03-02 02:40:00,0.72455,0.7257,0.72434,0.7255,451100000.0
2005-03-02 02:45:00,0.72521,0.72521,0.72437,0.72462,441700000.0
2005-03-02 02:50:00,0.72467,0.72467,0.72347,0.72347,606799999.0
2005-03-02 02:55:00,0.72315,0.7233,0.72272,0.72315,377300001.0
2005-03-02 03:00:00,0.72312,0.72332,0.72256,0.723,508999996.0
2005-03-02 03:05:00,0.72299,0.72457,0.72291,0.72387,586000000.0
2005-03-02 03:10:00,0.72381,0.72381,0.72319,0.72364,408199997.0
2005-03-02 03:15:00,0.72355,0.7239,0.7233,0.7235,443399999.0
2005-03-02 03:20:00,0.72354,0.72478,0.72347,0.72419,476099999.0
2005-03-02 03:25:00,0.72423,0.72456,0.72363,0.72365,479499999.0
2005-03-02 03:30:00,0.72407,0.72514,0.72391,0.72511,536499998.0
2005-03-02 03:35:00,0.7249,0.7255,0.72419,0.72432,455800004.0
2005-03-02 03:40:00,0.72434,0.72534,0.72434,0.72504,686900004.0
2005-03-02 03:45:00,0.72517,0.72517,0.72395,0.72458,469499997.0
2005-03-02 03:50:00,0.72485,0.72546,0.72464,0.72534,375499999.0
2005-03-02 03:55:00,0.72525,0.72548,0.72484,0.72489,518699993.0
2005-03-02 04:00:00,0.72504,0.72541,0.72478,0.72518,459600000.0
2005-03-02 04:05:00,0.72527,0.72539,0.72456,0.72507,488699998.0
2005-03-02 04:10:00,0.72514,0.72527,0.7249,0.7251,521999998.0
2005-03-02 04:15:00,0.72487,0.72549,0.72479,0.7253,581999994.0
2005-03-02 04:20:00,0.72551,0.72551,0.72485,0.72511,582299997.0
2005-03-02 04:25:00,0.72501,0.72672,0.72501,0.72626,528600000.0
2005-03-02 04:30:00,0.72612,0.72623,0.72543,0.72543,598300000.0
2005-03-02 04:35:00,0.72566,0.72566,0.72517,0.72552,402200002.0
2005-03-02 04:40:00,0.72556,0.72577,0.72527,0.72545,454599999.0
2005-03-02 04:45:00,0.72552,0.72566,0.72496,0.72496,554000001.0
2005-03-02 04:50:00,0.72498,0.72516,0.72481,0.72499,402700003.0
2005-03-02 04:55:00,0.72499,0.72503,0.72452,0.72483,551100006.0
2005-03-02 05:00:00,0.72471,0.72543,0.72471,0.72517,511299998.0
2005-03-02 05:05:00,0.72512,0.7255,0.725,0.72513,410000001.0
2005-03-02 05:10:00,0.72529,0.72544,0.72481,0.72536,514300001.0
2005-03-02 05:15:00,0.72542,0.72569,0.725,0.725,446799999.0
2005-03-02 05:20:00,0.72532,0.72556,0.72499,0.72527,430000003.0
2005-03-02 05:25:00,0.7252,0.72558,0.72501,0.72558,350800000.0
2005-03-02 05:30:00,0.72521,0.7255,0.72499,0.72539,381900002.0
2005-03-02 05:35:00,0.7256,0.7258,0.72533,0.72539,431400000.0
2005-03-02 05:40:00,0.72548,0.72554,0.72477,0.72505,368599999.0
2005-03-02 05:45:00,0.72512,0.72546,0.72492,0.72533,629899998.0
2005-03-02 05:50:00,0.72536,0.72536,0.72476,0.72517,513200001.0
2005-03-02 05:55:00,0.72516,0.72536,0.7248,0.72536,263600001.0
2005-03-02 06:00:00,0.72501,0.72564,0.72487,0.72519,507800001.0
2005-03-02 06:05:00,0.72542,0.72588,0.72504,0.72528,551300004.0
2005-03-02 06:10:00,0.72487,0.72565,0.72483,0.72501,387300000.0
2005-03-02 06:15:00,0.72536,0.72598,0.72504,0.72593,549799997.0
2005-03-02 06:20:00,0.72576,0.72601,0.72538,0.72585,408499998.0
2005-03-02 06:25:00,0.72575,0.72597,0.72536,0.72581,511000001.0
2005-03-02 06:30:00,0.72581,0.72592,0.72524,0.72576,504599995.0
2005-03-02 06:35:00,0.72555,0.72598,0.72541,0.72568,410399998.0
2005-03-02 06:40:00,0.72568,0.72605,0.72558,0.72583,482299997.0
2005-03-02 06:45:00,0.72564,0.72598,0.72556,0.72593,455199999.0
2005-03-02 06:50:00,0.7257,0.72619,0.7257,0.72597,561900000.0
2005-03-02 06:55:00,0.72594,0.72632,0.72575,0.72591,489399999.0
2005-03-02 07:00:00,0.72606,0.72626,0.72569,0.72585,583899999.0
2005-03-02 07:05:00,0.72597,0.72609,0.72545,0.72586,351099999.0
2005-03-02 07:10:00,0.72604,0.7261,0.72573,0.72606,474000001.0
2005-03-02 07:15:00,0.72609,0.72627,0.72581,0.72588,524399998.0
2005-03-02 07:20:00,0.72589,0.72627,0.72576,0.72592,373600000.0
2005-03-02 07:25:00,0.72615,0.72615,0.72574,0.726,546500002.0
2005-03-02 07:30:00,0.72604,0.72613,0.72559,0.72588,447699999.0
2005-03-02 07:35:00,0.72595,0.72619,0.72569,0.72619,507100001.0
2005-03-02 07:40:00,0.72578,0.72625,0.72562,0.72596,569499998.0
2005-03-02 07:45:00,0.72599,0.72629,0.72578,0.72597,436500000.0
2005-03-02 07:50:00,0.72604,0.72616,0.72577,0.72589,484300000.0
2005-03-02 07:55:00,0.72607,0.72618,0.72579,0.726,407199999.0
2005-03-02 08:00:00,0.72581,0.72624,0.72577,0.72609,616100000.0
2005-03-02 08:05:00,0.72615,0.72615,0.72542,0.72583,528400003.0
2005-03-02 08:10:00,0.72576,0.72599,0.72532,0.72556,418599997.0
2005-03-02 08:15:00,0.7256,0.72582,0.7254,0.7255,473800002.0
2005-03-02 08:20:00,0.72563,0.7259,0.7255,0.72588,579900003.0
2005-03-02 08:25:00,0.72583,0.72608,0.72551,0.72565,354800003.0
2005-03-02 08:30:00,0.72584,0.72596,0.72532,0.72555,604800001.0
2005-03-02 08:35:00,0.72565,0.72575,0.72528,0.72575,477100003.0
2005-03-02 08:40:00,0.7254,0.72596,0.7254,0.72565,424399999.0
2005-03-02 08:45:00,0.72574,0.72601,0.72555,0.72572,403700001.0
2005-03-02 08:50:00,0.72559,0.72587,0.72518,0.7254,466999999.0
2005-03-02 08:55:00,0.72565,0.72622,0.72523,0.72549,431100000.0
2005-03-02 09:00:00,0.72566,0.72579,0.72534,0.72544,417600000.0
2005-03-02 09:05:00,0.72511,0.72554,0.72504,0.72524,387699998.0
2005-03-02 09:10:00,0.72541,0.72568,0.72512,0.72539,419000000.0
2005-03-02 09:15:00,0.72524,0.72552,0.72445,0.72468,626199998.0
2005-03-02 09:20:00,0.72488,0.72537,0.72453,0.72465,505199999.0
2005-03-02 09:25:00,0.72469,0.72469,0.72408,0.72431,618000001.0
2005-03-02 09:30:00,0.72438,0.72522,0.72438,0.72463,479300002.0
2005-03-02 09:35:00,0.72478,0.72498,0.72451,0.72463,501400003.0
2005-03-02 09:40:00,0.72451,0.72498,0.72433,0.72455,489699999.0
2005-03-02 09:45:00,0.72466,0.7252,0.72462,0.72498,620700002.0
2005-03-02 09:50:00,0.7249,0.72518,0.72449,0.72511,483999998.0
2005-03-02 09:55:00,0.72525,0.72529,0.72455,0.72466,493300003.0
2005-03-02 10:00:00,0.72486,0.72497,0.72442,0.72442,510799994.0
2005-03-02 10:05:00,0.72442,0.72487,0.72412,0.7245,393299999.0
2005-03-02 10:10:00,0.72469,0.72493,0.72461,0.72479,603699998.0
2005-03-02 10:15:00,0.725,0.72502,0.72437,0.72461,559099998.0
2005-03-02 10:20:00,0.72441,0.72457,0.72331,0.72356,563200003.0
2005-03-02 10:25:00,0.72333,0.72348,0.72312,0.72322,537799999.0
2005-03-02 10:30:00,0.72338,0.72345,0.7228,0.72286,506300003.0
2005-03-02 10:35:00,0.72318,0.7232,0.72249,0.72314,654800008.0
2005-03-02 10:40:00,0.72317,0.72339,0.72291,0.72303,427200001.0
2005-03-02 10:45:00,0.72296,0.72325,0.72263,0.72315,560899998.0
2005-03-02 10:50:00,0.72293,0.7231,0.72251,0.72286,543700001.0
2005-03-02 10:55:00,0.7228,0.72286,0.72229,0.72237,602299997.0
2005-03-02 11:00:00,0.72218,0.7226,0.72113,0.7219,657200007.0
2005-03-02 11:05:00,0.72202,0.72251,0.72193,0.72231,549200003.0
2005-03-02 11:10:00,0.72227,0.72258,0.72185,0.72242,644099999.0
2005-03-02 11:15:00,0.72247,0.7225,0.72191,0.72209,531199999.0
2005-03-02 11:20:00,0.72181,0.72237,0.72181,0.72237,475899997.0
2005-03-02 11:25:00,0.72219,0.7231,0.72212,0.72296,371699998.0
2005-03-02 11:30:00,0.72308,0.72308,0.72249,0.72288,577799995.0
2005-03-02 11:35:00,0.72272,0.723,0.72256,0.72267,562299999.0
2005-03-02 11:40:00,0.72255,0.7229,0.72181,0.72249,468200000.0
2005-03-02 11:45:00,0.72232,0.72257,0.72218,0.72251,509699998.0
2005-03-02 11:50:00,0.72225,0.72264,0.72195,0.72225,533299992.0
2005-03-02 11:55:00,0.7223,0.72238,0.72161,0.72199,460400002.0
2005-03-02 12:00:00,0.72187,0.72259,0.72175,0.72215,531400000.0
2005-03-02 12:05:00,0.7222,0.72236,0.72197,0.72197,456299999.0
2005-03-02 12:10:00,0.72214,0.72228,0.72194,0.72221,409400003.0
2005-03-02 12:15:00,0.72199,0.7224,0.72193,0.72213,421500000.0
2005-03-02 12:20:00,0.7224,0.7226,0.72207,0.72239,425399999.0
2005-03-02 12:25:00,0.72248,0.72259,0.72207,0.72215,521699999.0
2005-03-02 12:30:00,0.72232,0.72262,0.72219,0.72241,635699998.0
2005-03-02 12:35:00,0.72246,0.72282,0.72205,0.72277,420500000.0
2005-03-02 12:40:00,0.72283,0.72305,0.72239,0.7228,477100001.0
2005-03-02 12:45:00,0.72288,0.72298,0.72231,0.7224,498200001.0
2005-03-02 12:50:00,0.72247,0.7228,0.72204,0.7227,565699993.0
2005-03-02 12:55:00,0.72275,0.72301,0.72246,0.7227,578200001.0
2005-03-02 13:00:00,0.72285,0.72288,0.72227,0.72227,515700003.0
2005-03-02 13:05:00,0.72225,0.72261,0.72212,0.72238,448499996.0
2005-03-02 13:10:00,0.72246,0.72268,0.72207,0.72226,500500001.0
2005-03-02 13:15:00,0.7223,0.72249,0.72201,0.72228,498799998.0
2005-03-02 13:20:00,0.7224,0.72282,0.72201,0.72237,466699996.0
2005-03-02 13:25:00,0.72262,0.72271,0.72232,0.7225,552500001.0
2005-03-02 13:30:00,0.72271,0.72292,0.72223,0.72265,424099994.0
2005-03-02 13:35:00,0.72293,0.72302,0.72233,0.72245,554699998.0
2005-03-02 13:40:00,0.72232,0.7227,0.72218,0.72268,532899998.0
2005-03-02 13:45:00,0.72258,0.72317,0.72251,0.72293,549300001.0
2005-03-02 13:50:00,0.72299,0.7231,0.72253,0.72253,427700002.0
2005-03-02 13:55:00,0.72256,0.72313,0.72239,0.72291,683899998.0
2005-03-02 14:00:00,0.72309,0.72336,0.72253,0.72331,541400000.0
2005-03-02 14:05:00,0.7232,0.72338,0.72279,0.72309,559900004.0
2005-03-02 14:10:00,0.72327,0.7234,0.72285,0.72308,499900003.0
2005-03-02 14:15:00,0.72326,0.7233,0.72289,0.72319,499700000.0
2005-03-02 14:20:00,0.72312,0.72334,0.72295,0.72307,451299998.0
2005-03-02 14:25:00,0.72307,0.72331,0.72292,0.72325,497700000.0
2005-03-02 14:30:00,0.72328,0.72346,0.72306,0.72338,506200001.0
2005-03-02 14:35:00,0.72355,0.72427,0.72325,0.72417,453199999.0
2005-03-02 14:40:00,0.72434,0.72447,0.72372,0.724,471100002.0
2005-03-02 14:45:00,0.72417,0.72441,0.72381,0.72396,595500004.0
2005-03-02 14:50:00,0.724,0.72427,0.72387,0.72396,461499996.0
2005-03-02 14:55:00,0.72395,0.72407,0.72362,0.72368,512100001.0
2005-03-02 15:00:00,0.7237,0.72401,0.72351,0.72396,477399997.0
2005-03-02 15:05:00,0.72387,0.7242,0.72371,0.72398,524000001.0
2005-03-02 15:10:00,0.72427,0.72455,0.72411,0.72421,522699998.0
2005-03-02 15:15:00,0.72415,0.72457,0.72404,0.72435,532300003.0
2005-03-02 15:20:00,0.72412,0.72445,0.72403,0.72428,513800000.0
2005-03-02 15:25:00,0.72442,0.72442,0.72364,0.72377,495199998.0
2005-03-02 15:30:00,0.72372,0.72422,0.72348,0.72421,539600001.0
2005-03-02 15:35:00,0.7242,0.72506,0.72403,0.72506,525900001.0
2005-03-02 15:40:00,0.72536,0.72558,0.72509,0.72532,505200000.0
2005-03-02 15:45:00,0.72549,0.7255,0.72438,0.72445,537100001.0
2005-03-02 15:50:00,0.72458,0.72487,0.72429,0.72449,583199995.0
2005-03-02 15:55:00,0.72446,0.72463,0.72414,0.72434,329999999.0
2005-03-02 16:00:00,0.72431,0.72464,0.72397,0.7243,620899997.0
2005-03-02 16:05:00,0.7243,0.72502,0.72412,0.72502,595399997.0
2005-03-02 16:10:00,0.72502,0.7251,0.72425,0.7246,553100001.0
2005-03-02 16:15:00,0.72465,0.72524,0.72461,0.72491,519999999.0
2005-03-02 16:20:00,0.72477,0.7256,0.72477,0.7255,503899998.0
2005-03-02 16:25:00,0.72561,0.72561,0.72466,0.72509,442800006.0
2005-03-02 16:30:00,0.7251,0.72549,0.7251,0.72515,633000000.0
2005-03-02 16:35:00,0.72532,0.72543,0.72476,0.72488,605499997.0
2005-03-02 16:40:00,0.72501,0.72527,0.72479,0.72511,385799998.0
2005-03-02 16:45:00,0.7252,0.72521,0.72471,0.725,490599996.0
2005-03-02 16:50:00,0.7247,0.72531,0.72461,0.72531,425899999.0
2005-03-02 16:55:00,0.72512,0.7253,0.72407,0.72439,438100006.0
2005-03-02 17:00:00,0.72447,0.72569,0.72408,0.72569,517600006.0
2005-03-02 17:05:00,0.72537,0.72642,0.72509,0.72642,412999995.0
2005-03-02 17:10:00,0.72648,0.72648,0.72492,0.72509,495299998.0
2005-03-02 17:15:00,0.72484,0.725,0.72428,0.7243,372500000.0
2005-03-02 17:20:00,0.72442,0.72482,0.72406,0.72469,365600002.0
2005-03-02 17:25:00,0.72439,0.72543,0.72439,0.72527,394299997.0
2005-03-02 17:30:00,0.7253,0.72538,0.72467,0.72483,531300000.0
2005-03-02 17:35:00,0.72489,0.72571,0.72464,0.72571,419700001.0
2005-03-02 17:40:00,0.72545,0.72561,0.72515,0.72544,464600000.0
2005-03-02 17:45:00,0.72558,0.72606,0.7254,0.72552,388200002.0
2005-03-02 17:50:00,0.72565,0.72602,0.72544,0.72581,446600002.0
2005-03-02 17:55:00,0.72581,0.72602,0.72551,0.72565,606699996.0
2005-03-02 18:00:00,0.72571,0.72607,0.72542,0.72577,739300001.0
2005-03-02 18:05:00,0.7258,0.72598,0.72544,0.72571,956699997.0
2005-03-02 18:10:00,0.72584,0.72595,0.72559,0.72572,524199998.0
2005-03-02 18:15:00,0.72585,0.72595,0.72544,0.7257,1284600002.0
2005-03-02 18:20:00,0.72561,0.72601,0.7255,0.72589,977500005.0
2005-03-02 18:25:00,0.7258,0.72611,0.72558,0.72581,948199999.0
2005-03-02 18:30:00,0.726,0.72648,0.72575,0.72617,754600003.0
2005-03-02 18:35:00,0.72617,0.72654,0.72587,0.72605,909499998.0
2005-03-02 18:40:00,0.726,0.72661,0.72593,0.72641,1364600003.0
2005-03-02 18:45:00,0.72631,0.72668,0.72603,0.72625,957199994.0
2005-03-02 18:50:00,0.72601,0.72639,0.72579,0.72606,571800003.0
2005-03-02 18:55:00,0.72608,0.72624,0.72563,0.72605,734100001.0
2005-03-02 19:00:00,0.7258,0.72653,0.7258,0.72591,696700000.0
2005-03-02 19:05:00,0.72583,0.7264,0.72575,0.72626,819700000.0
2005-03-02 19:10:00,0.72626,0.7265,0.72601,0.72643,396700000.0
2005-03-02 19:15:00,0.72625,0.72645,0.72595,0.72603,407599998.0
2005-03-02 19:20:00,0.72613,0.7265,0.72576,0.72602,517300003.0
2005-03-02 19:25:00,0.72591,0.72626,0.72568,0.72606,698899995.0
2005-03-02 19:30:00,0.72616,0.72652,0.72589,0.7261,481699997.0
2005-03-02 19:35:00,0.7261,0.72658,0.72591,0.72612,825000002.0
2005-03-02 19:40:00,0.72644,0.72666,0.72604,0.72642,370000000.0
2005-03-02 19:45:00,0.72647,0.72667,0.72606,0.72666,373599997.0
2005-03-02 19:50:00,0.7265,0.72668,0.72622,0.72629,690899995.0
2005-03-02 19:55:00,0.72647,0.72681,0.72628,0.72653,952699992.0
2005-03-02 20:00:00,0.72645,0.7266,0.7262,0.72638,706300002.0
2005-03-02 20:05:00,0.72644,0.72656,0.72602,0.72653,723499995.0
2005-03-02 20:10:00,0.7265,0.72654,0.72558,0.72581,532600001.0
2005-03-02 20:15:00,0.72585,0.72591,0.7253,0.72565,1040900000.0
2005-03-02 20:20:00,0.72559,0.72559,0.72484,0.72541,534899999.0
2005-03-02 20:25:00,0.72535,0.72569,0.72462,0.72487,814500003.0
2005-03-02 20:30:00,0.7249,0.72536,0.72481,0.72529,856999993.0
2005-03-02 20:35:00,0.72512,0.72566,0.72484,0.72544,629200000.0
2005-03-02 20:40:00,0.72509,0.72532,0.72496,0.7253,533200001.0
2005-03-02 20:45:00,0.72549,0.72602,0.7252,0.72587,548499999.0
2005-03-02 20:50:00,0.72585,0.72599,0.72541,0.72564,825600002.0
2005-03-02 20:55:00,0.72566,0.72614,0.7255,0.72598,746899999.0
2005-03-02 21:00:00,0.72585,0.72585,0.7252,0.72557,479099998.0
2005-03-02 21:05:00,0.72566,0.72577,0.72495,0.72565,605300002.0
2005-03-02 21:10:00,0.72578,0.72601,0.72537,0.72575,531699996.0
2005-03-02 21:15:00,0.72563,0.72586,0.72522,0.72522,896600004.0
2005-03-02 21:20:00,0.7252,0.72575,0.7252,0.72537,756199996.0
2005-03-02 21:25:00,0.72556,0.72569,0.7253,0.72554,545100004.0
2005-03-02 21:30:00,0.72561,0.72597,0.72534,0.72589,470400002.0
2005-03-02 21:35:00,0.72597,0.726,0.72537,0.72558,698699998.0
2005-03-02 21:40:00,0.72567,0.72593,0.72545,0.72584,495400000.0
2005-03-02 21:45:00,0.72553,0.72599,0.72542,0.72595,428200001.0
2005-03-02 21:50:00,0.72595,0.72638,0.72571,0.72612,551700001.0
2005-03-02 21:55:00,0.72635,0.72658,0.72565,0.72603,390999997.0
2005-03-02 22:00:00,0.7258,0.72605,0.72557,0.72602,647399999.0
2005-03-02 22:05:00,0.72575,0.72635,0.72564,0.72615,480599998.0
2005-03-02 22:10:00,0.72604,0.72645,0.72574,0.72613,566399998.0
2005-03-02 22:15:00,0.72624,0.7264,0.72591,0.72613,434200000.0
2005-03-02 22:20:00,0.72596,0.72624,0.72573,0.72573,512900002.0
2005-03-02 22:25:00,0.72613,0.72632,0.72579,0.72587,381400002.0
2005-03-02 22:30:00,0.72611,0.72632,0.72567,0.72616,465199997.0
2005-03-02 22:35:00,0.72622,0.72652,0.726,0.72617,443399998.0
2005-03-02 22:40:00,0.72619,0.7264,0.72581,0.72604,569999999.0
2005-03-02 22:45:00,0.7263,0.72648,0.7258,0.72632,641000000.0
2005-03-02 22:50:00,0.72607,0.72651,0.72573,0.7262,688200001.0
2005-03-02 22:55:00,0.72637,0.72668,0.72613,0.72613,588299997.0
2005-03-02 23:00:00,0.72619,0.7266,0.72618,0.72625,506400000.0
2005-03-02 23:05:00,0.72623,0.72673,0.72619,0.72645,379900000.0
2005-03-02 23:10:00,0.72668,0.72668,0.72611,0.72637,432800000.0
2005-03-02 23:15:00,0.72628,0.72659,0.72597,0.72624,310200002.0
2005-03-02 23:20:00,0.72651,0.72665,0.72612,0.72632,373599999.0
2005-03-02 23:25:00,0.7263,0.72669,0.72605,0.7265,422700003.0
2005-03-02 23:30:00,0.72663,0.72691,0.72646,0.72674,354699999.0
2005-03-02 23:35:00,0.72668,0.72688,0.72645,0.72664,412199996.0
2005-03-02 23:40:00,0.72679,0.72694,0.72645,0.72686,661700001.0
2005-03-02 23:45:00,0.7268,0.7268,0.72621,0.7266,466699998.0
2005-03-02 23:50:00,0.72608,0.72639,0.72573,0.72585,477600003.0
2005-03-02 23:55:00,0.72598,0.72613,0.72483,0.72613,461699997.0
2005-03-03 00:00:00,0.72617,0.7264,0.726,0.72632,473200000.0
2005-03-03 00:05:00,0.72637,0.72675,0.72615,0.72647,434300001.0
2005-03-03 00:10:00,0.72643,0.72668,0.72604,0.72624,396300001.0
2005-03-03 00:15:00,0.72651,0.72675,0.72607,0.7262,400999996.0
2005-03-03 00:20:00,0.72628,0.72665,0.72607,0.72664,530199997.0
2005-03-03 00:25:00,0.7266,0.7267,0.7263,0.72649,484500001.0
2005-03-03 00:30:00,0.72668,0.72672,0.72615,0.72672,544000000.0
2005-03-03 00:35:00,0.72636,0.72672,0.7261,0.72672,367899999.0
2005-03-03 00:40:00,0.72647,0.7267,0.72616,0.7264,396700000.0
2005-03-03 00:45:00,0.72656,0.72704,0.72629,0.7269,468800002.0
2005-03-03 00:50:00,0.72685,0.727,0.7265,0.727,488200003.0
2005-03-03 00:55:00,0.72695,0.72697,0.72637,0.72645,338499998.0
2005-03-03 01:00:00,0.72651,0.72696,0.72629,0.72696,423300003.0
2005-03-03 01:05:00,0.72679,0.72691,0.72658,0.72687,464300002.0
2005-03-03 01:10:00,0.72684,0.72709,0.72648,0.72686,452400001.0
2005-03-03 01:15:00,0.72688,0.72694,0.72654,0.72684,402400003.0
2005-03-03 01:20:00,0.72666,0.72695,0.72657,0.72662,489299997.0
2005-03-03 01:25:00,0.72676,0.72702,0.72651,0.72662,492899997.0
2005-03-03 01:30:00,0.7267,0.72699,0.72637,0.72668,478799999.0
2005-03-03 01:35:00,0.72665,0.72697,0.7262,0.72626,549399997.0
2005-03-03 01:40:00,0.72615,0.7265,0.72595,0.72604,480499998.0
2005-03-03 01:45:00,0.7258,0.72624,0.72565,0.72595,530900000.0
2005-03-03 01:50:00,0.72605,0.72641,0.7258,0.72625,549499998.0
2005-03-03 01:55:00,0.72648,0.72648,0.72582,0.72611,345900003.0
2005-03-03 02:00:00,0.72624,0.72648,0.72594,0.72623,527300001.0
2005-03-03 02:05:00,0.72627,0.72657,0.72617,0.72637,391799998.0
2005-03-03 02:10:00,0.72649,0.72683,0.72633,0.72663,461099999.0
2005-03-03 02:15:00,0.72635,0.72664,0.7261,0.72645,522800000.0
2005-03-03 02:20:00,0.72661,0.72691,0.72634,0.72656,537199997.0
2005-03-03 02:25:00,0.72651,0.72659,0.72586,0.72659,364199999.0
2005-03-03 02:30:00,0.72628,0.72628,0.72534,0.72573,455599998.0
2005-03-03 02:35:00,0.72557,0.72601,0.72489,0.72519,585500003.0
2005-03-03 02:40:00,0.72521,0.72566,0.72515,0.72551,345300000.0
2005-03-03 02:45:00,0.72562,0.72572,0.72505,0.7253,421599998.0
2005-03-03 02:50:00,0.72517,0.72568,0.72483,0.72543,500600003.0
2005-03-03 02:55:00,0.72536,0.72558,0.72493,0.72528,486800003.0
2005-03-03 03:00:00,0.72558,0.72597,0.72532,0.72535,459599999.0
2005-03-03 03:05:00,0.72521,0.72565,0.72516,0.7254,556899999.0
2005-03-03 03:10:00,0.72527,0.72542,0.72502,0.72527,459300002.0
2005-03-03 03:15:00,0.72532,0.72546,0.7248,0.72492,459200001.0
2005-03-03 03:20:00,0.72487,0.72523,0.72416,0.72453,401499997.0
2005-03-03 03:25:00,0.7245,0.72458,0.72402,0.72455,471900000.0
2005-03-03 03:30:00,0.72428,0.72495,0.72411,0.72457,421299996.0
2005-03-03 03:35:00,0.72456,0.72501,0.72443,0.7249,352599998.0
2005-03-03 03:40:00,0.72472,0.72518,0.72468,0.72494,523400002.0
2005-03-03 03:45:00,0.72509,0.72524,0.72465,0.72469,594900003.0
2005-03-03 03:50:00,0.72481,0.72515,0.72473,0.72511,502800003.0
2005-03-03 03:55:00,0.72486,0.72536,0.72476,0.72497,548999999.0
2005-03-03 04:00:00,0.72497,0.72548,0.72474,0.72514,586699998.0
2005-03-03 04:05:00,0.72514,0.72541,0.7249,0.72528,428799999.0
2005-03-03 04:10:00,0.72531,0.72568,0.72508,0.72508,467000003.0
2005-03-03 04:15:00,0.72565,0.7257,0.72487,0.7253,444599996.0
2005-03-03 04:20:00,0.72542,0.72562,0.72502,0.72546,437600002.0
2005-03-03 04:25:00,0.72548,0.72587,0.7253,0.72548,521300004.0
2005-03-03 04:30:00,0.7252,0.72588,0.7252,0.72573,483999998.0
2005-03-03 04:35:00,0.72569,0.72593,0.72551,0.72588,376300000.0
2005-03-03 04:40:00,0.72586,0.72599,0.72559,0.72564,368699997.0
2005-03-03 04:45:00,0.7256,0.72602,0.72557,0.72574,399100000.0
2005-03-03 04:50:00,0.72584,0.72592,0.72552,0.7259,420300001.0
2005-03-03 04:55:00,0.726,0.72623,0.72559,0.72593,424299999.0
2005-03-03 05:00:00,0.72615,0.72619,0.7255,0.72592,444999999.0
2005-03-03 05:05:00,0.72588,0.72596,0.72559,0.72595,420700000.0
2005-03-03 05:10:00,0.72579,0.72607,0.72539,0.72585,353799999.0
2005-03-03 05:15:00,0.72593,0.72615,0.72568,0.72615,385200001.0
2005-03-03 05:20:00,0.72609,0.72609,0.72575,0.726,371999998.0
2005-03-03 05:25:00,0.7259,0.72615,0.72579,0.726,445399999.0
2005-03-03 05:30:00,0.72607,0.72609,0.72554,0.72598,448399997.0
2005-03-03 05:35:00,0.72608,0.72615,0.72566,0.72586,336699999.0
2005-03-03 05:40:00,0.72589,0.72598,0.72558,0.72596,465199998.0
2005-03-03 05:45:00,0.72566,0.72595,0.72532,0.72595,291600001.0
2005-03-03 05:50:00,0.72578,0.72593,0.7254,0.72567,381200000.0
2005-03-03 05:55:00,0.72577,0.72599,0.72566,0.72577,413300000.0
2005-03-03 06:00:00,0.72579,0.72595,0.7255,0.7255,379300005.0
2005-03-03 06:05:00,0.72573,0.72588,0.72531,0.72588,509200003.0
2005-03-03 06:10:00,0.72556,0.72595,0.72542,0.7259,287599998.0
2005-03-03 06:15:00,0.72559,0.72596,0.72554,0.7259,377799998.0
2005-03-03 06:20:00,0.72593,0.72601,0.7255,0.7256,268100002.0
2005-03-03 06:25:00,0.7258,0.72594,0.72557,0.72594,551099996.0
2005-03-03 06:30:00,0.72555,0.72586,0.72542,0.72554,397699999.0
2005-03-03 06:35:00,0.7257,0.72589,0.72548,0.72581,363200002.0
2005-03-03 06:40:00,0.72567,0.72587,0.7254,0.72559,501400001.0
2005-03-03 06:45:00,0.72555,0.72596,0.72555,0.72577,434999999.0
2005-03-03 06:50:00,0.72596,0.72596,0.72542,0.72582,588299996.0
2005-03-03 06:55:00,0.72561,0.72589,0.72547,0.72574,516999998.0
2005-03-03 07:00:00,0.72559,0.72578,0.72544,0.72576,584500000.0
2005-03-03 07:05:00,0.72561,0.72602,0.72547,0.72601,432900000.0
2005-03-03 07:10:00,0.72588,0.72591,0.72562,0.72591,372200001.0
2005-03-03 07:15:00,0.72564,0.72584,0.72557,0.72575,589700000.0
2005-03-03 07:20:00,0.72579,0.72597,0.72552,0.72566,419099999.0
2005-03-03 07:25:00,0.72591,0.72591,0.72556,0.72577,535499998.0
2005-03-03 07:30:00,0.72573,0.72598,0.72511,0.72543,564900002.0
2005-03-03 07:35:00,0.72521,0.72556,0.72514,0.72535,522099997.0
2005-03-03 07:40:00,0.7252,0.72569,0.72501,0.72519,541300002.0
2005-03-03 07:45:00,0.72539,0.72567,0.72523,0.72552,453700000.0
2005-03-03 07:50:00,0.72547,0.72578,0.72521,0.72542,538999999.0
2005-03-03 07:55:00,0.72552,0.72561,0.72522,0.7255,399700001.0
2005-03-03 08:00:00,0.72541,0.72584,0.72535,0.7257,362599999.0
2005-03-03 08:05:00,0.72587,0.72593,0.72539,0.72576,516799999.0
2005-03-03 08:10:00,0.72561,0.72601,0.72543,0.72562,317900000.0
2005-03-03 08:15:00,0.72562,0.72593,0.72553,0.72567,458700000.0
2005-03-03 08:20:00,0.72598,0.72598,0.72548,0.72597,445799998.0
2005-03-03 08:25:00,0.72569,0.7262,0.72558,0.7262,449899995.0
2005-03-03 08:30:00,0.726,0.72605,0.72561,0.72586,510599998.0
2005-03-03 08:35:00,0.72575,0.72599,0.7256,0.7259,460699997.0
2005-03-03 08:40:00,0.72592,0.7261,0.72552,0.72589,478000000.0
2005-03-03 08:45:00,0.72583,0.7262,0.72565,0.72575,387499996.0
2005-03-03 08:50:00,0.72571,0.72618,0.72571,0.72595,433099996.0
2005-03-03 08:55:00,0.72611,0.72623,0.72586,0.72598,426300002.0
2005-03-03 09:00:00,0.72617,0.72656,0.72582,0.72598,418099998.0
2005-03-03 09:05:00,0.72609,0.72625,0.72583,0.72617,532100001.0
2005-03-03 09:10:00,0.72608,0.72637,0.72579,0.72636,373599999.0
2005-03-03 09:15:00,0.72613,0.72638,0.72576,0.726,580300006.0
2005-03-03 09:20:00,0.72591,0.72612,0.72546,0.72568,464899998.0
2005-03-03 09:25:00,0.72589,0.72589,0.72554,0.72585,422600000.0
2005-03-03 09:30:00,0.72567,0.72583,0.72507,0.72544,588900000.0
2005-03-03 09:35:00,0.72528,0.72545,0.7249,0.72498,499199997.0
2005-03-03 09:40:00,0.72499,0.72554,0.72489,0.72515,479200000.0
2005-03-03 09:45:00,0.72512,0.72574,0.7251,0.72528,424600003.0
2005-03-03 09:50:00,0.72528,0.72552,0.72516,0.72536,470900000.0
2005-03-03 09:55:00,0.72541,0.72566,0.72526,0.72545,519100001.0
2005-03-03 10:00:00,0.72546,0.72578,0.72526,0.72548,493500001.0
2005-03-03 10:05:00,0.72558,0.72558,0.72503,0.72526,480900000.0
2005-03-03 10:10:00,0.72541,0.72578,0.72495,0.72578,413099997.0
2005-03-03 10:15:00,0.72551,0.72584,0.72541,0.72551,457700000.0
2005-03-03 10:20:00,0.72572,0.72588,0.72558,0.72575,512500000.0
2005-03-03 10:25:00,0.72554,0.72588,0.72546,0.72565,476199999.0
2005-03-03 10:30:00,0.72579,0.7258,0.72543,0.72558,592799994.0
2005-03-03 10:35:00,0.72543,0.72569,0.72523,0.7253,415899999.0
2005-03-03 10:40:00,0.72535,0.72578,0.7251,0.72577,439099999.0
2005-03-03 10:45:00,0.72569,0.72598,0.72539,0.72592,580799999.0
2005-03-03 10:50:00,0.72597,0.72597,0.7251,0.7254,484100000.0
2005-03-03 10:55:00,0.72534,0.72546,0.72494,0.72508,483699998.0
2005-03-03 11:00:00,0.72511,0.72543,0.72495,0.72524,512400001.0
2005-03-03 11:05:00,0.72522,0.72582,0.72522,0.72544,476600004.0
2005-03-03 11:10:00,0.72538,0.72565,0.72523,0.72544,447799998.0
2005-03-03 11:15:00,0.7255,0.7257,0.72535,0.72546,651899999.0
2005-03-03 11:20:00,0.72546,0.72587,0.72529,0.72554,572000000.0
2005-03-03 11:25:00,0.72555,0.72585,0.72548,0.72566,431899997.0
2005-03-03 11:30:00,0.72589,0.72603,0.72563,0.72573,471099998.0
2005-03-03 11:35:00,0.72587,0.72612,0.72554,0.72573,527299998.0
2005-03-03 11:40:00,0.72566,0.72586,0.72535,0.72546,493800004.0
2005-03-03 11:45:00,0.72546,0.72587,0.72532,0.7257,489300003.0
2005-03-03 11:50:00,0.72572,0.72595,0.72547,0.72567,514600006.0
2005-03-03 11:55:00,0.72569,0.72595,0.72551,0.72568,371099997.0
2005-03-03 12:00:00,0.72559,0.72574,0.72537,0.72566,367499997.0
2005-03-03 12:05:00,0.7256,0.72588,0.72527,0.72585,517999998.0
2005-03-03 12:10:00,0.72585,0.72622,0.72561,0.72583,439999998.0
2005-03-03 12:15:00,0.72605,0.72622,0.72579,0.7258,472800001.0
2005-03-03 12:20:00,0.72599,0.72623,0.7259,0.72609,413799999.0
2005-03-03 12:25:00,0.72622,0.72644,0.72589,0.72611,357299999.0
2005-03-03 12:30:00,0.72616,0.72658,0.72603,0.72625,588400001.0
2005-03-03 12:35:00,0.72633,0.72674,0.72601,0.72622,403200002.0
2005-03-03 12:40:00,0.72606,0.72642,0.72596,0.72631,572899996.0
2005-03-03 12:45:00,0.72633,0.72658,0.72625,0.72628,692700001.0
2005-03-03 12:50:00,0.72611,0.7263,0.72576,0.7262,475600001.0
2005-03-03 12:55:00,0.72613,0.72671,0.72594,0.72599,655400002.0
2005-03-03 13:00:00,0.72598,0.72645,0.72595,0.72627,496399997.0
2005-03-03 13:05:00,0.7263,0.7263,0.72586,0.72606,483900000.0
2005-03-03 13:10:00,0.72611,0.72625,0.72575,0.726,399399997.0
2005-03-03 13:15:00,0.72603,0.72636,0.72587,0.72608,431400004.0
2005-03-03 13:20:00,0.72605,0.72702,0.72605,0.72687,496699996.0
2005-03-03 13:25:00,0.72677,0.72694,0.72631,0.72657,491100001.0
2005-03-03 13:30:00,0.72636,0.72673,0.72598,0.72598,503399999.0
2005-03-03 13:35:00,0.7261,0.72646,0.72586,0.72623,507599995.0
2005-03-03 13:40:00,0.72625,0.7263,0.72595,0.72615,555699993.0
2005-03-03 13:45:00,0.72615,0.72644,0.72599,0.72612,551699998.0
2005-03-03 13:50:00,0.72607,0.72648,0.72597,0.72612,518699999.0
2005-03-03 13:55:00,0.7263,0.7268,0.72609,0.72638,538999997.0
2005-03-03 14:00:00,0.7263,0.7267,0.72625,0.7267,512299999.0
2005-03-03 14:05:00,0.72664,0.72673,0.72626,0.72647,421800001.0
2005-03-03 14:10:00,0.72659,0.72673,0.72625,0.72646,423800001.0
2005-03-03 14:15:00,0.72656,0.72717,0.72624,0.72717,601099999.0
2005-03-03 14:20:00,0.7271,0.7275,0.72701,0.72714,548300000.0
2005-03-03 14:25:00,0.72707,0.7281,0.72707,0.72786,528600000.0
2005-03-03 14:30:00,0.72803,0.72811,0.7275,0.72783,518500004.0
2005-03-03 14:35:00,0.72774,0.72826,0.72767,0.72817,479999997.0
2005-03-03 14:40:00,0.72803,0.72879,0.72794,0.72862,499900005.0
2005-03-03 14:45:00,0.72818,0.72832,0.72761,0.72773,460299998.0
2005-03-03 14:50:00,0.72786,0.72794,0.72731,0.72748,506799998.0
2005-03-03 14:55:00,0.72749,0.72795,0.72742,0.72758,437899999.0
2005-03-03 15:00:00,0.72767,0.728,0.72732,0.72767,358599998.0
2005-03-03 15:05:00,0.72776,0.72789,0.72749,0.72761,601599999.0
2005-03-03 15:10:00,0.7276,0.72782,0.72729,0.72761,542100003.0
2005-03-03 15:15:00,0.72772,0.72848,0.72772,0.72821,603799999.0
2005-03-03 15:20:00,0.72792,0.72823,0.72781,0.72792,508999998.0
2005-03-03 15:25:00,0.72781,0.72829,0.72765,0.72806,530600003.0
2005-03-03 15:30:00,0.72789,0.72826,0.72776,0.72809,586900005.0
2005-03-03 15:35:00,0.72808,0.72816,0.72752,0.72757,554599996.0
2005-03-03 15:40:00,0.72778,0.72778,0.72707,0.72734,489499999.0
2005-03-03 15:45:00,0.72717,0.7275,0.72674,0.72703,504699998.0
2005-03-03 15:50:00,0.72691,0.72775,0.72682,0.72771,430800000.0
2005-03-03 15:55:00,0.72755,0.72793,0.72741,0.72772,549199999.0
2005-03-03 16:00:00,0.72759,0.72788,0.72721,0.72737,514099997.0
2005-03-03 16:05:00,0.72718,0.72737,0.72596,0.72623,447200000.0
2005-03-03 16:10:00,0.72596,0.72661,0.72555,0.72642,469800001.0
2005-03-03 16:15:00,0.72638,0.72697,0.72604,0.72685,592700002.0
2005-03-03 16:20:00,0.7271,0.72777,0.72682,0.72765,483499999.0
2005-03-03 16:25:00,0.72759,0.72837,0.72745,0.7281,488700001.0
2005-03-03 16:30:00,0.72808,0.72846,0.72781,0.72792,464500000.0
2005-03-03 16:35:00,0.72813,0.72833,0.72787,0.72805,495999998.0
2005-03-03 16:40:00,0.72792,0.72796,0.72742,0.72773,456499998.0
2005-03-03 16:45:00,0.72796,0.72864,0.72777,0.72861,490599996.0
2005-03-03 16:50:00,0.72849,0.72876,0.72823,0.72851,417100002.0
2005-03-03 16:55:00,0.72846,0.7287,0.72823,0.72831,426700000.0
2005-03-03 17:00:00,0.72847,0.72849,0.72747,0.72763,388899998.0
2005-03-03 17:05:00,0.72769,0.72782,0.72715,0.72719,365300000.0
2005-03-03 17:10:00,0.72735,0.72787,0.72719,0.72782,495700002.0
2005-03-03 17:15:00,0.72785,0.72803,0.72745,0.72793,529200000.0
2005-03-03 17:20:00,0.72783,0.72787,0.72739,0.7275,391500003.0
2005-03-03 17:25:00,0.72752,0.72753,0.72711,0.72734,482000001.0
2005-03-03 17:30:00,0.72741,0.72831,0.72734,0.72793,454199996.0
2005-03-03 17:35:00,0.72785,0.72817,0.72785,0.72793,408299999.0
2005-03-03 17:40:00,0.72801,0.72801,0.72758,0.72761,456899998.0
2005-03-03 17:45:00,0.72779,0.72828,0.72743,0.72812,634200002.0
2005-03-03 17:50:00,0.72803,0.72816,0.72753,0.7279,436300002.0
2005-03-03 17:55:00,0.72803,0.72837,0.72788,0.72821,503700001.0
2005-03-03 18:00:00,0.72808,0.7284,0.72792,0.72818,695999997.0
2005-03-03 18:05:00,0.72824,0.72876,0.72814,0.72855,1024299999.0
2005-03-03 18:10:00,0.72842,0.72933,0.72841,0.72868,469800001.0
2005-03-03 18:15:00,0.72856,0.72889,0.72809,0.72832,1375299993.0
2005-03-03 18:20:00,0.72819,0.7283,0.72787,0.72796,801799998.0
2005-03-03 18:25:00,0.72821,0.72843,0.72794,0.7282,958499990.0
2005-03-03 18:30:00,0.72815,0.72821,0.72749,0.72763,835299999.0
2005-03-03 18:35:00,0.72785,0.72797,0.72732,0.7278,980800000.0
2005-03-03 18:40:00,0.72778,0.72812,0.72759,0.72778,1528200000.0
2005-03-03 18:45:00,0.72787,0.72789,0.72747,0.72766,1043599999.0
2005-03-03 18:50:00,0.72778,0.72778,0.72725,0.72741,584899995.0
2005-03-03 18:55:00,0.7276,0.72761,0.7271,0.72742,621200004.0
2005-03-03 19:00:00,0.72738,0.72752,0.72695,0.72695,607600000.0
2005-03-03 19:05:00,0.72708,0.72772,0.72708,0.72733,844000002.0
2005-03-03 19:10:00,0.7274,0.72765,0.72724,0.7274,441899998.0
2005-03-03 19:15:00,0.72763,0.72792,0.72719,0.72762,527099995.0
2005-03-03 19:20:00,0.72764,0.72788,0.72738,0.72746,650200004.0
2005-03-03 19:25:00,0.72784,0.7279,0.72754,0.72782,591300003.0
2005-03-03 19:30:00,0.72776,0.7279,0.72751,0.72776,442799998.0
2005-03-03 19:35:00,0.72757,0.72795,0.72741,0.72762,725900002.0
2005-03-03 19:40:00,0.72775,0.72787,0.72742,0.72757,470100002.0
2005-03-03 19:45:00,0.72754,0.72773,0.72739,0.72758,442400001.0
2005-03-03 19:50:00,0.72737,0.72767,0.72711,0.72729,591899999.0
2005-03-03 19:55:00,0.7273,0.72765,0.72707,0.72741,839299996.0
2005-03-03 20:00:00,0.72745,0.72755,0.72693,0.72693,748099999.0
2005-03-03 20:05:00,0.7272,0.72757,0.72691,0.7271,819000003.0
2005-03-03 20:10:00,0.72705,0.72733,0.72677,0.72726,542500003.0
2005-03-03 20:15:00,0.7272,0.72757,0.727,0.72724,994799998.0
2005-03-03 20:20:00,0.72706,0.7271,0.7265,0.72673,495799999.0
2005-03-03 20:25:00,0.72696,0.72736,0.72669,0.72717,680899995.0
2005-03-03 20:30:00,0.72703,0.7273,0.72682,0.72696,848100003.0
2005-03-03 20:35:00,0.72689,0.72699,0.72669,0.72682,671299995.0
2005-03-03 20:40:00,0.72693,0.72739,0.72656,0.7272,597400002.0
2005-03-03 20:45:00,0.72693,0.72749,0.72685,0.72728,533199998.0
2005-03-03 20:50:00,0.7272,0.7276,0.72701,0.72726,885400002.0
2005-03-03 20:55:00,0.72725,0.72763,0.72715,0.72715,810899999.0
2005-03-03 21:00:00,0.72701,0.72741,0.72688,0.72724,659300000.0
2005-03-03 21:05:00,0.72714,0.72746,0.72698,0.72707,593399999.0
2005-03-03 21:10:00,0.72705,0.72729,0.72665,0.7272,493999998.0
2005-03-03 21:15:00,0.72725,0.72736,0.72687,0.72725,817000001.0
2005-03-03 21:20:00,0.72729,0.72729,0.72688,0.7271,661399998.0
2005-03-03 21:25:00,0.72722,0.72727,0.72675,0.72702,650200002.0
2005-03-03 21:30:00,0.72699,0.72723,0.72666,0.7271,700400002.0
2005-03-03 21:35:00,0.72715,0.72748,0.72696,0.72718,731100003.0
2005-03-03 21:40:00,0.72725,0.72744,0.727,0.727,484499998.0
2005-03-03 21:45:00,0.72744,0.7275,0.72708,0.72708,399600002.0
2005-03-03 21:50:00,0.72721,0.7275,0.72701,0.72721,465400000.0
2005-03-03 21:55:00,0.72724,0.72737,0.72669,0.72675,542700001.0
2005-03-03 22:00:00,0.72651,0.72689,0.72636,0.72661,564500001.0
2005-03-03 22:05:00,0.72681,0.72694,0.72647,0.72677,512900001.0
2005-03-03 22:10:00,0.72673,0.72684,0.72618,0.7262,502599996.0
2005-03-03 22:15:00,0.72638,0.72681,0.72619,0.72649,469100003.0
2005-03-03 22:20:00,0.72657,0.72659,0.72623,0.7264,486700000.0
2005-03-03 22:25:00,0.72627,0.72666,0.72627,0.7265,414099999.0
2005-03-03 22:30:00,0.72663,0.72683,0.72629,0.72683,527900000.0
2005-03-03 22:35:00,0.72677,0.72677,0.72608,0.72672,525299999.0
2005-03-03 22:40:00,0.72673,0.72694,0.72641,0.72655,603800001.0
2005-03-03 22:45:00,0.72667,0.72697,0.72639,0.72668,633899998.0
2005-03-03 22:50:00,0.72681,0.72697,0.72644,0.72685,699399994.0
2005-03-03 22:55:00,0.72657,0.727,0.72648,0.7266,520600001.0
2005-03-03 23:00:00,0.72643,0.72676,0.72628,0.72628,426700001.0
2005-03-03 23:05:00,0.72641,0.72666,0.72614,0.72656,408599999.0
2005-03-03 23:10:00,0.72657,0.72657,0.72587,0.7264,446100004.0
2005-03-03 23:15:00,0.72643,0.72715,0.72619,0.72667,501499997.0
2005-03-03 23:20:00,0.72679,0.72696,0.7265,0.72684,402899998.0
2005-03-03 23:25:00,0.72706,0.72708,0.72651,0.7267,499700001.0
2005-03-03 23:30:00,0.72695,0.72706,0.72669,0.72684,405500002.0
2005-03-03 23:35:00,0.72678,0.72705,0.72654,0.72654,364699999.0
2005-03-03 23:40:00,0.72671,0.72689,0.72642,0.72665,355799999.0
2005-03-03 23:45:00,0.72664,0.727,0.72641,0.72675,463100000.0
2005-03-03 23:50:00,0.72681,0.72698,0.72648,0.72686,368400001.0
2005-03-03 23:55:00,0.72686,0.72702,0.72643,0.72685,467899999.0
2005-03-04 00:00:00,0.72694,0.72696,0.72644,0.72645,457099998.0
2005-03-04 00:05:00,0.72667,0.72703,0.72667,0.72698,387099995.0
2005-03-04 00:10:00,0.7267,0.72726,0.72654,0.72709,395499997.0
2005-03-04 00:15:00,0.72721,0.7273,0.72666,0.72718,387699999.0
2005-03-04 00:20:00,0.72705,0.72733,0.72674,0.72684,427099995.0
2005-03-04 00:25:00,0.72673,0.72704,0.72622,0.72655,408000002.0
2005-03-04 00:30:00,0.72637,0.72655,0.72608,0.72623,457200002.0
2005-03-04 00:35:00,0.72608,0.72684,0.72608,0.7267,524099999.0
2005-03-04 00:40:00,0.72674,0.72685,0.72608,0.72659,445999997.0
2005-03-04 00:45:00,0.72611,0.72662,0.72596,0.72596,403899999.0
2005-03-04 00:50:00,0.72605,0.72608,0.7256,0.72586,432199999.0
2005-03-04 00:55:00,0.72578,0.72604,0.72568,0.72575,468400000.0
2005-03-04 01:00:00,0.72591,0.72608,0.72552,0.72608,374299998.0
2005-03-04 01:05:00,0.72595,0.72599,0.72551,0.72582,319499999.0
2005-03-04 01:10:00,0.72571,0.72656,0.72565,0.72624,585799996.0
2005-03-04 01:15:00,0.72637,0.72637,0.7258,0.72595,671700001.0
2005-03-04 01:20:00,0.72571,0.72605,0.72565,0.72592,438299994.0
2005-03-04 01:25:00,0.72602,0.72638,0.72586,0.7261,421000002.0
2005-03-04 01:30:00,0.72622,0.72622,0.7257,0.72592,381299997.0
2005-03-04 01:35:00,0.72597,0.72629,0.72597,0.72602,412200003.0
2005-03-04 01:40:00,0.72598,0.72632,0.72589,0.72621,377400000.0
2005-03-04 01:45:00,0.72608,0.727,0.72576,0.72628,427200001.0
2005-03-04 01:50:00,0.72633,0.72637,0.72593,0.72633,451999997.0
2005-03-04 01:55:00,0.72622,0.7267,0.72599,0.72648,581900004.0
2005-03-04 02:00:00,0.72624,0.72688,0.72607,0.7266,467900002.0
2005-03-04 02:05:00,0.72649,0.72684,0.72611,0.72665,401800001.0
2005-03-04 02:10:00,0.7267,0.7267,0.72612,0.72632,526000001.0
2005-03-04 02:15:00,0.72643,0.72669,0.72617,0.72633,370400003.0
2005-03-04 02:20:00,0.72674,0.7269,0.72635,0.72647,526999998.0
2005-03-04 02:25:00,0.72653,0.7269,0.72614,0.72647,385899999.0
2005-03-04 02:30:00,0.72641,0.7265,0.72618,0.72637,457600001.0
2005-03-04 02:35:00,0.72632,0.72671,0.72617,0.72663,372999998.0
2005-03-04 02:40:00,0.72634,0.7267,0.72634,0.72638,286500000.0
2005-03-04 02:45:00,0.72644,0.72668,0.72625,0.7266,404100000.0
2005-03-04 02:50:00,0.72662,0.72678,0.72628,0.72657,580200000.0
2005-03-04 02:55:00,0.72659,0.7269,0.72633,0.72675,328099999.0
2005-03-04 03:00:00,0.7267,0.72688,0.7263,0.7268,472900003.0
2005-03-04 03:05:00,0.72664,0.72694,0.72658,0.72661,487100000.0
2005-03-04 03:10:00,0.72667,0.72686,0.72634,0.72686,372600000.0
2005-03-04 03:15:00,0.72672,0.72686,0.7264,0.72673,338400000.0
2005-03-04 03:20:00,0.72668,0.72668,0.72591,0.72621,575900001.0
2005-03-04 03:25:00,0.72615,0.72649,0.72592,0.7262,425400000.0
2005-03-04 03:30:00,0.72612,0.7265,0.72612,0.72625,567300002.0
2005-03-04 03:35:00,0.72625,0.72659,0.72598,0.72627,443300003.0
2005-03-04 03:40:00,0.72615,0.72645,0.72594,0.7264,417500002.0
2005-03-04 03:45:00,0.72647,0.7266,0.72602,0.7263,443100002.0
2005-03-04 03:50:00,0.7263,0.72679,0.7261,0.72665,493499999.0
2005-03-04 03:55:00,0.72667,0.72667,0.72617,0.72659,450099997.0
2005-03-04 04:00:00,0.72647,0.72673,0.72628,0.72628,496000003.0
2005-03-04 04:05:00,0.72641,0.72671,0.72618,0.72656,459399999.0
2005-03-04 04:10:00,0.72608,0.72663,0.72608,0.72658,575699995.0
2005-03-04 04:15:00,0.72653,0.72703,0.72642,0.72699,525600002.0
2005-03-04 04:20:00,0.72692,0.72714,0.7265,0.72666,536299999.0
2005-03-04 04:25:00,0.7266,0.72684,0.72652,0.72667,386899999.0
2005-03-04 04:30:00,0.72682,0.72688,0.72637,0.72662,446799998.0
2005-03-04 04:35:00,0.72661,0.72698,0.72651,0.72681,399000000.0
2005-03-04 04:40:00,0.72677,0.72705,0.72672,0.72678,341300000.0
2005-03-04 04:45:00,0.72686,0.72696,0.72628,0.7264,570000004.0
2005-03-04 04:50:00,0.72669,0.72686,0.72645,0.72686,371299996.0
2005-03-04 04:55:00,0.72668,0.72676,0.72638,0.72667,445000000.0
2005-03-04 05:00:00,0.72647,0.72678,0.72611,0.72668,573199992.0
2005-03-04 05:05:00,0.72668,0.72702,0.72662,0.72685,554400000.0
2005-03-04 05:10:00,0.72684,0.72708,0.72642,0.72675,374299998.0
2005-03-04 05:15:00,0.72663,0.72686,0.7264,0.72686,393300000.0
2005-03-04 05:20:00,0.72682,0.72688,0.72652,0.72685,581399996.0
2005-03-04 05:25:00,0.7268,0.72695,0.7263,0.72655,402100003.0
2005-03-04 05:30:00,0.72636,0.72651,0.72617,0.72636,508100005.0
2005-03-04 05:35:00,0.72662,0.72662,0.72572,0.72572,563900003.0
2005-03-04 05:40:00,0.72592,0.72623,0.72577,0.72588,414399997.0
2005-03-04 05:45:00,0.72581,0.72619,0.72581,0.72601,358699999.0
2005-03-04 05:50:00,0.72575,0.72622,0.72575,0.72605,363500000.0
2005-03-04 05:55:00,0.726,0.72624,0.7257,0.72603,406999997.0
2005-03-04 06:00:00,0.72587,0.7263,0.72583,0.72607,454100000.0
2005-03-04 06:05:00,0.72636,0.72636,0.72583,0.72609,362600000.0
2005-03-04 06:10:00,0.72599,0.72623,0.72582,0.72588,414200002.0
2005-03-04 06:15:00,0.72592,0.72619,0.72565,0.726,619499997.0
2005-03-04 06:20:00,0.72596,0.72625,0.72568,0.7261,669000000.0
2005-03-04 06:25:00,0.72613,0.72626,0.72589,0.7262,457400005.0
2005-03-04 06:30:00,0.72621,0.72665,0.72583,0.72632,519999996.0
2005-03-04 06:35:00,0.72631,0.72646,0.72574,0.72608,391599999.0
2005-03-04 06:40:00,0.72596,0.72631,0.72573,0.726,515599998.0
2005-03-04 06:45:00,0.72598,0.72603,0.72579,0.72602,330100000.0
2005-03-04 06:50:00,0.72608,0.7263,0.72575,0.72582,581699996.0
2005-03-04 06:55:00,0.72587,0.72653,0.72587,0.72643,508599991.0
2005-03-04 07:00:00,0.72607,0.72645,0.72606,0.72622,497799996.0
2005-03-04 07:05:00,0.72624,0.72637,0.72588,0.72591,392500001.0
2005-03-04 07:10:00,0.7259,0.72637,0.72561,0.72618,407700001.0
2005-03-04 07:15:00,0.72635,0.72635,0.72575,0.72602,537200001.0
2005-03-04 07:20:00,0.72635,0.7264,0.72593,0.72593,381000001.0
2005-03-04 07:25:00,0.72613,0.72634,0.72565,0.72634,540400000.0
2005-03-04 07:30:00,0.7261,0.7264,0.72585,0.72638,381900000.0
2005-03-04 07:35:00,0.7262,0.72639,0.72594,0.72603,479000000.0
2005-03-04 07:40:00,0.72603,0.7263,0.72599,0.72618,533799995.0
2005-03-04 07:45:00,0.72637,0.72659,0.72601,0.72634,526299999.0
2005-03-04 07:50:00,0.72609,0.72654,0.72599,0.72607,460099995.0
2005-03-04 07:55:00,0.72636,0.72645,0.72602,0.72617,495499998.0
2005-03-04 08:00:00,0.72632,0.72688,0.72608,0.72649,527100000.0
2005-03-04 08:05:00,0.7269,0.72695,0.72636,0.72662,579400000.0
2005-03-04 08:10:00,0.72672,0.72688,0.72642,0.7267,509899998.0
2005-03-04 08:15:00,0.72654,0.72691,0.72651,0.72654,354400001.0
2005-03-04 08:20:00,0.72661,0.72678,0.72627,0.72647,609600000.0
2005-03-04 08:25:00,0.72662,0.72701,0.72649,0.72669,565999999.0
2005-03-04 08:30:00,0.72652,0.72678,0.7261,0.7263,546000000.0
2005-03-04 08:35:00,0.72633,0.72705,0.72619,0.72676,525600001.0
2005-03-04 08:40:00,0.72661,0.72689,0.72625,0.72626,414000000.0
2005-03-04 08:45:00,0.72643,0.72685,0.72621,0.72657,518599997.0
2005-03-04 08:50:00,0.72657,0.72677,0.72637,0.72637,518099999.0
2005-03-04 08:55:00,0.72679,0.72679,0.72607,0.72649,397800000.0
2005-03-04 09:00:00,0.72637,0.72713,0.72623,0.72707,530600000.0
2005-03-04 09:05:00,0.72701,0.72718,0.72667,0.72684,464800005.0
2005-03-04 09:10:00,0.72686,0.72759,0.72667,0.72729,458200001.0
2005-03-04 09:15:00,0.72721,0.72762,0.72701,0.72717,553299997.0
2005-03-04 09:20:00,0.7269,0.72722,0.72652,0.72708,423700003.0
2005-03-04 09:25:00,0.727,0.727,0.72632,0.7268,540000005.0
2005-03-04 09:30:00,0.72671,0.72714,0.72668,0.72672,532499999.0
2005-03-04 09:35:00,0.72662,0.72708,0.72644,0.7265,465200001.0
2005-03-04 09:40:00,0.72659,0.72675,0.72615,0.72642,508599998.0
2005-03-04 09:45:00,0.72641,0.72697,0.72638,0.72684,626600004.0
2005-03-04 09:50:00,0.72687,0.72705,0.72675,0.72686,286900002.0
2005-03-04 09:55:00,0.72691,0.72728,0.72689,0.72728,356100001.0
2005-03-04 10:00:00,0.72715,0.72741,0.72671,0.72702,496100001.0
2005-03-04 10:05:00,0.72712,0.72725,0.72629,0.72721,549699995.0
2005-03-04 10:10:00,0.7271,0.72721,0.72693,0.72693,687899999.0
2005-03-04 10:15:00,0.72692,0.72722,0.72677,0.72712,511899997.0
2005-03-04 10:20:00,0.72702,0.72727,0.72679,0.72702,472400000.0
2005-03-04 10:25:00,0.72696,0.72714,0.72659,0.72677,453800000.0
2005-03-04 10:30:00,0.72669,0.72722,0.72657,0.72722,533100001.0
2005-03-04 10:35:00,0.7274,0.72748,0.7269,0.72707,451600003.0
2005-03-04 10:40:00,0.72733,0.72766,0.72702,0.72732,404600002.0
2005-03-04 10:45:00,0.72752,0.72777,0.7271,0.7271,425800000.0
2005-03-04 10:50:00,0.72738,0.72745,0.72701,0.72715,415799997.0
2005-03-04 10:55:00,0.72723,0.72763,0.7269,0.72695,516799999.0
2005-03-04 11:00:00,0.72696,0.72708,0.72625,0.72654,563999997.0
2005-03-04 11:05:00,0.72648,0.72693,0.72632,0.72663,543300000.0
2005-03-04 11:10:00,0.72643,0.7266,0.72601,0.72647,578599999.0
2005-03-04 11:15:00,0.72629,0.72678,0.72619,0.72657,502600001.0
2005-03-04 11:20:00,0.72642,0.72678,0.72631,0.72678,477999999.0
2005-03-04 11:25:00,0.72671,0.72695,0.72658,0.72672,416500002.0
2005-03-04 11:30:00,0.72666,0.72716,0.72666,0.72695,514800001.0
2005-03-04 11:35:00,0.72697,0.72721,0.72669,0.72691,604200001.0
2005-03-04 11:40:00,0.72691,0.72721,0.72667,0.72683,555799999.0
2005-03-04 11:45:00,0.72684,0.72705,0.72651,0.72703,604699997.0
2005-03-04 11:50:00,0.727,0.72712,0.7268,0.72706,475799997.0
2005-03-04 11:55:00,0.72712,0.72729,0.72696,0.72717,469000003.0
2005-03-04 12:00:00,0.72719,0.72749,0.72685,0.72715,551500001.0
2005-03-04 12:05:00,0.72708,0.72744,0.727,0.7273,508600000.0
2005-03-04 12:10:00,0.72702,0.7274,0.7269,0.72727,524700001.0
2005-03-04 12:15:00,0.72722,0.72748,0.72701,0.72713,413000000.0
2005-03-04 12:20:00,0.72757,0.7276,0.72697,0.72758,451000001.0
2005-03-04 12:25:00,0.72728,0.72763,0.72706,0.72723,406800000.0
2005-03-04 12:30:00,0.72713,0.72756,0.7271,0.7275,462100001.0
2005-03-04 12:35:00,0.72743,0.72774,0.72706,0.72732,400400002.0
2005-03-04 12:40:00,0.72734,0.72751,0.72688,0.72691,482800006.0
2005-03-04 12:45:00,0.7268,0.72742,0.7268,0.72696,383699998.0
2005-03-04 12:50:00,0.7268,0.72723,0.72666,0.72712,402700000.0
2005-03-04 12:55:00,0.72711,0.72711,0.72657,0.72678,452200001.0
2005-03-04 13:00:00,0.72678,0.72722,0.72665,0.72684,376600002.0
2005-03-04 13:05:00,0.72694,0.72725,0.72681,0.72698,501999997.0
2005-03-04 13:10:00,0.72721,0.72735,0.72698,0.72718,439000001.0
2005-03-04 13:15:00,0.727,0.72738,0.7268,0.72717,341599999.0
2005-03-04 13:20:00,0.7272,0.72738,0.727,0.72707,551799999.0
2005-03-04 13:25:00,0.72731,0.7275,0.72712,0.72745,568799996.0
2005-03-04 13:30:00,0.72726,0.72739,0.72707,0.72723,458400000.0
2005-03-04 13:35:00,0.72765,0.7277,0.72714,0.72753,523000000.0
2005-03-04 13:40:00,0.72751,0.72758,0.72708,0.72752,420900000.0
2005-03-04 13:45:00,0.7273,0.72774,0.72712,0.72774,487999996.0
2005-03-04 13:50:00,0.72785,0.72797,0.72732,0.72763,461200001.0
2005-03-04 13:55:00,0.72779,0.72782,0.7276,0.72764,467200002.0
2005-03-04 14:00:00,0.72751,0.72773,0.72731,0.72773,607499997.0
2005-03-04 14:05:00,0.72749,0.72808,0.72745,0.72752,476600001.0
2005-03-04 14:10:00,0.72753,0.728,0.72745,0.72776,485900002.0
2005-03-04 14:15:00,0.728,0.72834,0.72783,0.72794,526399997.0
2005-03-04 14:20:00,0.72785,0.72806,0.72763,0.72795,497799999.0
2005-03-04 14:25:00,0.7278,0.72816,0.72769,0.72771,519900002.0
2005-03-04 14:30:00,0.72782,0.72785,0.72713,0.72747,539899996.0
2005-03-04 14:35:00,0.72743,0.72775,0.72696,0.72758,514699997.0
2005-03-04 14:40:00,0.72757,0.72788,0.7273,0.72768,612899990.0
2005-03-04 14:45:00,0.72745,0.7279,0.72736,0.7276,516400003.0
2005-03-04 14:50:00,0.72763,0.72829,0.72742,0.72763,424799998.0
2005-03-04 14:55:00,0.72782,0.72828,0.72759,0.72768,543300002.0
2005-03-04 15:00:00,0.72776,0.72793,0.72742,0.72762,461100000.0
2005-03-04 15:05:00,0.72766,0.72788,0.72701,0.7275,533899999.0
2005-03-04 15:10:00,0.72756,0.72774,0.72688,0.72696,443099996.0
2005-03-04 15:15:00,0.72703,0.72737,0.72677,0.72701,508999999.0
2005-03-04 15:20:00,0.72707,0.72728,0.72647,0.7269,423899999.0
2005-03-04 15:25:00,0.727,0.72726,0.72676,0.72681,595000002.0
2005-03-04 15:30:00,0.72665,0.73064,0.7265,0.72912,557500003.0
2005-03-04 15:35:00,0.72929,0.72954,0.72776,0.72798,596499996.0
2005-03-04 15:40:00,0.72812,0.72849,0.72767,0.72767,536600001.0
2005-03-04 15:45:00,0.72783,0.7288,0.72777,0.72875,536799997.0
2005-03-04 15:50:00,0.72883,0.72917,0.72832,0.72857,479599996.0
2005-03-04 15:55:00,0.72877,0.72957,0.72857,0.72934,518900000.0
2005-03-04 16:00:00,0.72917,0.73074,0.72917,0.73034,450999998.0
2005-03-04 16:05:00,0.73021,0.73237,0.73005,0.73179,619299995.0
2005-03-04 16:10:00,0.73175,0.73247,0.73157,0.73208,522499994.0
2005-03-04 16:15:00,0.73228,0.7335,0.73214,0.73214,618300001.0
2005-03-04 16:20:00,0.73212,0.73281,0.73207,0.73228,424799998.0
2005-03-04 16:25:00,0.73241,0.73357,0.73241,0.73343,513800000.0
2005-03-04 16:30:00,0.73343,0.7354,0.73339,0.73507,535100003.0
2005-03-04 16:35:00,0.73498,0.73514,0.73421,0.73435,460600000.0
2005-03-04 16:40:00,0.73439,0.73477,0.73369,0.73374,455000000.0
2005-03-04 16:45:00,0.73395,0.73468,0.73389,0.73468,532999998.0
2005-03-04 16:50:00,0.73464,0.73496,0.73429,0.73445,506099996.0
2005-03-04 16:55:00,0.73463,0.735,0.73454,0.735,462200001.0
2005-03-04 17:00:00,0.73508,0.73534,0.73469,0.73482,451300001.0
2005-03-04 17:05:00,0.73496,0.73549,0.73479,0.73512,565600004.0
2005-03-04 17:10:00,0.7351,0.73525,0.73474,0.7349,438999997.0
2005-03-04 17:15:00,0.73478,0.73509,0.7346,0.7347,443699997.0
2005-03-04 17:20:00,0.73499,0.73556,0.73489,0.73544,407600000.0
2005-03-04 17:25:00,0.73525,0.73547,0.73513,0.73523,415699998.0
2005-03-04 17:30:00,0.7351,0.73616,0.73481,0.73612,429999999.0
2005-03-04 17:35:00,0.73619,0.73619,0.73535,0.73583,389599998.0
2005-03-04 17:40:00,0.73567,0.73582,0.73537,0.73544,501600000.0
2005-03-04 17:45:00,0.73531,0.73575,0.73462,0.73489,459700003.0
2005-03-04 17:50:00,0.73479,0.73502,0.73446,0.73498,454799998.0
2005-03-04 17:55:00,0.73484,0.73577,0.73484,0.73492,475699996.0
2005-03-04 18:00:00,0.73472,0.73527,0.73464,0.73512,863699996.0
2005-03-04 18:05:00,0.73576,0.73576,0.73448,0.73459,1047599999.0
2005-03-04 18:10:00,0.73439,0.73446,0.73357,0.73365,400999997.0
2005-03-04 18:15:00,0.73385,0.7346,0.73385,0.7341,1345299997.0
2005-03-04 18:20:00,0.73414,0.73509,0.7341,0.73498,971699993.0
2005-03-04 18:25:00,0.735,0.73542,0.73473,0.73512,1039000000.0
2005-03-04 18:30:00,0.73497,0.73538,0.73467,0.73491,699999996.0
2005-03-04 18:35:00,0.73505,0.73542,0.73493,0.73536,843800003.0
2005-03-04 18:40:00,0.73538,0.73562,0.73514,0.73533,1416400001.0
2005-03-04 18:45:00,0.73549,0.73597,0.7351,0.73532,1120399999.0
2005-03-04 18:50:00,0.73531,0.73551,0.73471,0.73483,548699999.0
2005-03-04 18:55:00,0.73487,0.73505,0.73431,0.73445,694699998.0
2005-03-04 19:00:00,0.73447,0.73541,0.73434,0.73504,719799999.0
2005-03-04 19:05:00,0.73467,0.73501,0.73463,0.73467,800100003.0
2005-03-04 19:10:00,0.73494,0.73498,0.73431,0.73437,400800000.0
2005-03-04 19:15:00,0.73414,0.73474,0.73413,0.73452,499400000.0
2005-03-04 19:20:00,0.73448,0.73501,0.73432,0.73483,558000003.0
2005-03-04 19:25:00,0.73459,0.73513,0.73459,0.73468,562999999.0
2005-03-04 19:30:00,0.73476,0.73539,0.73476,0.73535,508600002.0
2005-03-04 19:35:00,0.73536,0.73548,0.73485,0.73513,762000000.0
2005-03-04 19:40:00,0.73528,0.73556,0.73511,0.73517,571199999.0
2005-03-04 19:45:00,0.73525,0.7354,0.73454,0.73454,535800002.0
2005-03-04 19:50:00,0.73483,0.73535,0.73471,0.73471,727199995.0
2005-03-04 19:55:00,0.73466,0.73506,0.73455,0.73472,876199998.0
2005-03-04 20:00:00,0.7348,0.73507,0.73449,0.73485,650499996.0
2005-03-04 20:05:00,0.73493,0.73493,0.73362,0.73398,826899993.0
2005-03-04 20:10:00,0.73384,0.73454,0.73382,0.73405,638400000.0
2005-03-04 20:15:00,0.73416,0.73431,0.7339,0.73426,1004299998.0
2005-03-04 20:20:00,0.7343,0.7343,0.73388,0.73414,565099999.0
2005-03-04 20:25:00,0.73428,0.73439,0.73389,0.73406,565299999.0
2005-03-04 20:30:00,0.73429,0.73431,0.73394,0.73412,893699992.0
2005-03-04 20:35:00,0.73419,0.73436,0.73384,0.73408,658699997.0
2005-03-04 20:40:00,0.73397,0.73428,0.73387,0.73417,747200002.0
2005-03-04 20:45:00,0.73426,0.73433,0.73393,0.73396,478499999.0
2005-03-04 20:50:00,0.73393,0.73444,0.73372,0.73379,721400003.0
2005-03-04 20:55:00,0.7339,0.73406,0.73342,0.73365,718599996.0
2005-03-04 21:00:00,0.73359,0.73404,0.73328,0.73343,662500002.0
2005-03-04 21:05:00,0.73341,0.73401,0.73326,0.73373,578099999.0
2005-03-04 21:10:00,0.73364,0.73412,0.73353,0.73392,533900000.0
2005-03-04 21:15:00,0.73379,0.73392,0.73354,0.73354,822200001.0
2005-03-04 21:20:00,0.73369,0.73405,0.73334,0.73354,666899994.0
2005-03-04 21:25:00,0.73337,0.73357,0.73284,0.73326,633199999.0
2005-03-04 21:30:00,0.7336,0.73372,0.73316,0.73353,548600000.0
2005-03-04 21:35:00,0.73326,0.7337,0.73309,0.73319,755999997.0
2005-03-04 21:40:00,0.73323,0.73368,0.73247,0.73247,550200005.0
2005-03-04 21:45:00,0.7324,0.7326,0.73193,0.73204,551899998.0
2005-03-04 21:50:00,0.73217,0.73259,0.73192,0.73259,419200000.0
2005-03-04 21:55:00,0.73246,0.73269,0.73213,0.73257,580300003.0
2005-03-04 22:00:00,0.73231,0.73254,0.73183,0.73216,534399999.0
2005-03-04 22:05:00,0.7322,0.73257,0.73203,0.73232,506400001.0
2005-03-04 22:10:00,0.7322,0.73274,0.73206,0.73263,433599999.0
2005-03-04 22:15:00,0.73277,0.73277,0.73207,0.73252,449999999.0
2005-03-04 22:20:00,0.73253,0.73272,0.73217,0.73229,726400001.0
2005-03-04 22:25:00,0.73236,0.73248,0.7321,0.73229,368200001.0
2005-03-04 22:30:00,0.7324,0.73259,0.73198,0.73223,425200000.0
2005-03-04 22:35:00,0.73227,0.73247,0.73194,0.73227,432299998.0
2005-03-04 22:40:00,0.73234,0.73251,0.73204,0.73239,692399999.0
2005-03-04 22:45:00,0.7324,0.73249,0.73206,0.73221,592199997.0
2005-03-04 22:50:00,0.73238,0.73258,0.73208,0.73246,736799999.0
2005-03-04 22:55:00,0.73231,0.73265,0.73219,0.73234,554899998.0
2005-03-04 23:00:00,0.73204,0.73257,0.73204,0.7321,447099998.0
2005-03-04 23:05:00,0.73243,0.73268,0.73224,0.73261,412399997.0
2005-03-04 23:10:00,0.73241,0.7326,0.73201,0.7325,561399999.0
2005-03-04 23:15:00,0.73245,0.73257,0.73217,0.73246,323100003.0
2005-03-04 23:20:00,0.73244,0.73253,0.732,0.73252,363599997.0
2005-03-04 23:25:00,0.7324,0.73255,0.73206,0.73225,410100004.0
2005-03-04 23:30:00,0.73202,0.73254,0.73202,0.73254,389699997.0
2005-03-04 23:35:00,0.7326,0.73301,0.73221,0.73246,432299999.0
2005-03-04 23:40:00,0.73276,0.733,0.73268,0.7329,221399998.0
2005-03-04 23:45:00,0.73287,0.733,0.73253,0.7329,357499998.0
2005-03-04 23:50:00,0.73277,0.73289,0.73233,0.73288,487699998.0
2005-03-04 23:55:00,0.73287,0.73287,0.73208,0.73256,468699999.0
2005-03-07 00:00:00,0.7328,0.7332,0.7328,0.7331,605599988.0
2005-03-07 00:05:00,0.733,0.7332,0.7329,0.7332,454199991.0
2005-03-07 00:10:00,0.7332,0.7332,0.733,0.7331,454199991.0
2005-03-07 00:20:00,0.7332,0.7334,0.7331,0.7334,454199991.0
2005-03-07 00:25:00,0.7331,0.7335,0.733,0.7333,302799994.0
2005-03-07 00:30:00,0.734,0.734,0.7333,0.7336,605599988.0
2005-03-07 00:35:00,0.7337,0.7337,0.7333,0.7333,605599988.0
2005-03-07 00:40:00,0.7334,0.7339,0.7334,0.7337,605599988.0
2005-03-07 00:45:00,0.7339,0.7343,0.7336,0.734,756999985.0
2005-03-07 00:50:00,0.7341,0.7349,0.7341,0.7348,756999985.0
2005-03-07 00:55:00,0.7347,0.735,0.7342,0.7344,756999985.0
2005-03-07 01:00:00,0.7346,0.7347,0.7341,0.7344,756999985.0
2005-03-07 01:05:00,0.7345,0.7348,0.7344,0.7347,605599988.0
2005-03-07 01:10:00,0.7347,0.7347,0.7344,0.7344,756999985.0
2005-03-07 01:15:00,0.7347,0.7347,0.7344,0.7346,605599988.0
2005-03-07 01:20:00,0.7347,0.7348,0.7344,0.7345,756999985.0
2005-03-07 01:25:00,0.7346,0.735,0.7345,0.7347,605599988.0
2005-03-07 01:30:00,0.7348,0.7349,0.7345,0.7346,756999985.0
2005-03-07 01:35:00,0.7345,0.735,0.7344,0.7347,605599988.0
2005-03-07 01:40:00,0.7346,0.7347,0.7343,0.7344,756999985.0
2005-03-07 01:45:00,0.7343,0.7347,0.7335,0.734,756999985.0
2005-03-07 01:50:00,0.7338,0.734,0.7336,0.7336,605599988.0
2005-03-07 01:55:00,0.7338,0.7342,0.7337,0.7339,756999985.0
2005-03-07 02:00:00,0.73403,0.73421,0.7337,0.73415,452299996.0
2005-03-07 02:05:00,0.73426,0.73442,0.73396,0.73436,305300003.0
2005-03-07 02:10:00,0.73414,0.73462,0.73404,0.73457,333399998.0
2005-03-07 02:15:00,0.73441,0.73452,0.73389,0.7343,363999999.0
2005-03-07 02:20:00,0.73446,0.7345,0.73407,0.73409,585300001.0
2005-03-07 02:25:00,0.73465,0.7347,0.73404,0.73426,435500006.0
2005-03-07 02:30:00,0.73443,0.73452,0.73412,0.73452,408999998.0
2005-03-07 02:35:00,0.73448,0.73449,0.73404,0.73438,418599994.0
2005-03-07 02:40:00,0.73435,0.73435,0.7336,0.7336,588400001.0
2005-03-07 02:45:00,0.73392,0.73401,0.7332,0.73333,478100000.0
2005-03-07 02:50:00,0.73335,0.73377,0.73311,0.73333,429299996.0
2005-03-07 02:55:00,0.73359,0.73373,0.73323,0.73337,501200001.0
2005-03-07 03:00:00,0.73352,0.73388,0.73334,0.7337,415799998.0
2005-03-07 03:05:00,0.73364,0.73413,0.73329,0.7337,510200000.0
2005-03-07 03:10:00,0.73348,0.73413,0.73347,0.734,488200002.0
2005-03-07 03:15:00,0.73397,0.73403,0.73336,0.73367,369299998.0
2005-03-07 03:20:00,0.73396,0.73396,0.73308,0.73348,580399996.0
2005-03-07 03:25:00,0.73327,0.73368,0.73319,0.73368,445300001.0
2005-03-07 03:30:00,0.73375,0.73375,0.73318,0.73318,401399999.0
2005-03-07 03:35:00,0.73375,0.7339,0.73343,0.73375,486200002.0
2005-03-07 03:40:00,0.73328,0.73381,0.73324,0.73324,366300001.0
2005-03-07 03:45:00,0.73348,0.73373,0.73311,0.73373,399399997.0
2005-03-07 03:50:00,0.73377,0.73379,0.73313,0.73332,423500000.0
2005-03-07 03:55:00,0.73327,0.73384,0.73321,0.73384,487699994.0
2005-03-07 04:00:00,0.73368,0.7338,0.73339,0.7334,413700000.0
2005-03-07 04:05:00,0.73359,0.73391,0.73338,0.73373,425100000.0
2005-03-07 04:10:00,0.73353,0.73389,0.73339,0.73373,398600001.0
2005-03-07 04:15:00,0.7339,0.73399,0.73359,0.73374,412799997.0
2005-03-07 04:20:00,0.73379,0.73401,0.73354,0.73395,480200002.0
2005-03-07 04:25:00,0.73375,0.73395,0.73351,0.73381,401199998.0
2005-03-07 04:30:00,0.73347,0.73397,0.73347,0.73367,440499997.0
2005-03-07 04:35:00,0.73364,0.73384,0.73326,0.73373,370399999.0
2005-03-07 04:40:00,0.73371,0.73376,0.73321,0.73335,445599999.0
2005-03-07 04:45:00,0.73322,0.73346,0.73295,0.73326,617300001.0
2005-03-07 04:50:00,0.73337,0.73337,0.73277,0.73331,397200000.0
2005-03-07 04:55:00,0.73331,0.73331,0.73275,0.73292,388299999.0
2005-03-07 05:00:00,0.73272,0.73309,0.73255,0.73271,574800005.0
2005-03-07 05:05:00,0.73285,0.73285,0.73226,0.7326,410600003.0
2005-03-07 05:10:00,0.73242,0.73288,0.73223,0.73241,418100000.0
2005-03-07 05:15:00,0.7325,0.73319,0.73248,0.73283,534500004.0
2005-03-07 05:20:00,0.73288,0.73333,0.7325,0.73252,537400001.0
2005-03-07 05:25:00,0.73242,0.73325,0.73242,0.73325,490499997.0
2005-03-07 05:30:00,0.73333,0.73371,0.73326,0.73342,412700000.0
2005-03-07 05:35:00,0.73332,0.73338,0.73274,0.73321,462100001.0
2005-03-07 05:40:00,0.73312,0.73346,0.73282,0.73342,520699996.0
2005-03-07 05:45:00,0.73318,0.73355,0.73305,0.7335,407299996.0
2005-03-07 05:50:00,0.73342,0.7336,0.73296,0.73296,429399999.0
2005-03-07 05:55:00,0.73321,0.73341,0.73283,0.73299,391800001.0
2005-03-07 06:00:00,0.73291,0.73337,0.73289,0.73306,258399998.0
2005-03-07 06:05:00,0.73341,0.73341,0.73305,0.7332,497700001.0
2005-03-07 06:10:00,0.73301,0.73343,0.73279,0.7329,495799999.0
2005-03-07 06:15:00,0.73298,0.7334,0.73291,0.7334,305800000.0
2005-03-07 06:20:00,0.7333,0.73335,0.73242,0.73302,436100002.0
2005-03-07 06:25:00,0.73294,0.73337,0.73283,0.73328,416899995.0
2005-03-07 06:30:00,0.7331,0.7334,0.7329,0.73312,360900001.0
2005-03-07 06:35:00,0.7332,0.73342,0.7331,0.73335,468200004.0
2005-03-07 06:40:00,0.73319,0.73325,0.73279,0.73314,474199997.0
2005-03-07 06:45:00,0.7331,0.73316,0.73272,0.73311,486400003.0
2005-03-07 06:50:00,0.73315,0.73328,0.73295,0.73326,431599998.0
2005-03-07 06:55:00,0.73307,0.73315,0.73271,0.73315,414400002.0
2005-03-07 07:00:00,0.7331,0.73312,0.73269,0.73276,342100001.0
2005-03-07 07:05:00,0.73265,0.73322,0.73265,0.73283,364799999.0
2005-03-07 07:10:00,0.73278,0.7332,0.73277,0.73313,349800000.0
2005-03-07 07:15:00,0.73306,0.73315,0.73286,0.73302,352699998.0
2005-03-07 07:20:00,0.73313,0.73323,0.73266,0.73289,386200001.0
2005-03-07 07:25:00,0.73301,0.73301,0.73248,0.73276,510899999.0
2005-03-07 07:30:00,0.73278,0.73319,0.73247,0.73247,435699999.0
2005-03-07 07:35:00,0.7326,0.73306,0.73236,0.73248,481300000.0
2005-03-07 07:40:00,0.73283,0.73295,0.73239,0.73275,477399999.0
2005-03-07 07:45:00,0.7329,0.73305,0.73245,0.73305,419199997.0
2005-03-07 07:50:00,0.73299,0.733,0.73234,0.73264,427399997.0
2005-03-07 07:55:00,0.73269,0.73287,0.73237,0.73257,362500005.0
2005-03-07 08:00:00,0.7325,0.73283,0.73236,0.73263,399499998.0
2005-03-07 08:05:00,0.73297,0.73302,0.73229,0.73252,566699999.0
2005-03-07 08:10:00,0.73244,0.73262,0.73227,0.7324,283300000.0
2005-03-07 08:15:00,0.7324,0.73282,0.73228,0.73267,331300000.0
2005-03-07 08:20:00,0.7327,0.73277,0.7322,0.73258,399800000.0
2005-03-07 08:25:00,0.73255,0.73285,0.73229,0.7325,391600000.0
2005-03-07 08:30:00,0.73268,0.73284,0.73226,0.73282,513699999.0
2005-03-07 08:35:00,0.73257,0.73295,0.73235,0.7329,385499996.0
2005-03-07 08:40:00,0.73286,0.73301,0.73258,0.73269,391000003.0
2005-03-07 08:45:00,0.73282,0.73324,0.73268,0.73273,468699999.0
2005-03-07 08:50:00,0.73279,0.73314,0.73274,0.73292,456699996.0
2005-03-07 08:55:00,0.73283,0.73315,0.7325,0.73271,464400002.0
2005-03-07 09:00:00,0.73289,0.73331,0.73272,0.73289,345499998.0
2005-03-07 09:05:00,0.73283,0.73338,0.73283,0.73335,270399998.0
2005-03-07 09:10:00,0.7335,0.73368,0.73296,0.73336,492399993.0
2005-03-07 09:15:00,0.73332,0.73354,0.73278,0.73337,515199997.0
2005-03-07 09:20:00,0.73317,0.73317,0.73264,0.7331,379999998.0
2005-03-07 09:25:00,0.73325,0.73329,0.7328,0.73303,355800000.0
2005-03-07 09:30:00,0.73303,0.7333,0.7328,0.73298,446799996.0
2005-03-07 09:35:00,0.73299,0.73329,0.73285,0.73299,374100000.0
2005-03-07 09:40:00,0.73298,0.73344,0.73282,0.73341,461399997.0
2005-03-07 09:45:00,0.73331,0.73349,0.73285,0.7333,261199999.0
2005-03-07 09:50:00,0.73327,0.73358,0.7331,0.73315,412799997.0
2005-03-07 09:55:00,0.73318,0.73356,0.73304,0.73356,274400001.0
2005-03-07 10:00:00,0.733,0.73353,0.73294,0.73328,400100000.0
2005-03-07 10:05:00,0.73316,0.73353,0.73303,0.73349,531099999.0
2005-03-07 10:10:00,0.73347,0.73349,0.73302,0.73342,486200005.0
2005-03-07 10:15:00,0.73339,0.73388,0.73324,0.7337,376299999.0
2005-03-07 10:20:00,0.73367,0.73378,0.73332,0.73368,447799994.0
2005-03-07 10:25:00,0.73345,0.73354,0.73281,0.73282,498800002.0
2005-03-07 10:30:00,0.73281,0.73338,0.73281,0.7333,522200003.0
2005-03-07 10:35:00,0.73321,0.73385,0.73301,0.73359,496700004.0
2005-03-07 10:40:00,0.73338,0.7339,0.73316,0.73379,491099996.0
2005-03-07 10:45:00,0.73373,0.73398,0.73346,0.73358,686799997.0
2005-03-07 10:50:00,0.73364,0.73398,0.73329,0.73397,617400003.0
2005-03-07 10:55:00,0.73393,0.73403,0.73336,0.73336,593299998.0
2005-03-07 11:00:00,0.73373,0.73395,0.73336,0.73379,564299996.0
2005-03-07 11:05:00,0.73391,0.73391,0.73333,0.73333,252200001.0
2005-03-07 11:10:00,0.73346,0.73401,0.73324,0.73356,581000001.0
2005-03-07 11:15:00,0.73351,0.73387,0.73309,0.7333,530399998.0
2005-03-07 11:20:00,0.73328,0.73367,0.73285,0.73367,651899998.0
2005-03-07 11:25:00,0.73356,0.73375,0.73301,0.73317,458200000.0
2005-03-07 11:30:00,0.73327,0.73363,0.7328,0.73293,492500001.0
2005-03-07 11:35:00,0.73312,0.73361,0.73283,0.73361,500300001.0
2005-03-07 11:40:00,0.73364,0.73377,0.73309,0.73313,425500000.0
2005-03-07 11:45:00,0.73319,0.73389,0.73318,0.73382,456499999.0
2005-03-07 11:50:00,0.7338,0.73397,0.73345,0.73367,572999997.0
2005-03-07 11:55:00,0.73367,0.7339,0.73347,0.73347,294200001.0
2005-03-07 12:00:00,0.73382,0.73383,0.73323,0.73325,554999999.0
2005-03-07 12:05:00,0.73356,0.73376,0.73335,0.73376,519699999.0
2005-03-07 12:10:00,0.73355,0.73376,0.73312,0.73312,391999999.0
2005-03-07 12:15:00,0.73315,0.73374,0.73293,0.73323,476799999.0
2005-03-07 12:20:00,0.73305,0.7336,0.73266,0.73279,649199999.0
2005-03-07 12:25:00,0.73284,0.73328,0.73274,0.73274,392999999.0
2005-03-07 12:30:00,0.73275,0.73343,0.73266,0.73275,455299998.0
2005-03-07 12:35:00,0.73306,0.7334,0.73279,0.73313,448199996.0
2005-03-07 12:40:00,0.73296,0.73369,0.73284,0.73317,523699999.0
2005-03-07 12:45:00,0.73326,0.73405,0.73326,0.73399,405600003.0
2005-03-07 12:50:00,0.73384,0.73384,0.73338,0.73371,493899991.0
2005-03-07 12:55:00,0.73359,0.73416,0.73359,0.73403,453500002.0
2005-03-07 13:00:00,0.73406,0.73406,0.73357,0.73374,583200000.0
2005-03-07 13:05:00,0.73381,0.73392,0.73294,0.73301,487099998.0
2005-03-07 13:10:00,0.73319,0.73345,0.73283,0.73314,528000003.0
2005-03-07 13:15:00,0.73337,0.73344,0.73286,0.73316,403599999.0
2005-03-07 13:20:00,0.73305,0.7335,0.73286,0.73335,470300002.0
2005-03-07 13:25:00,0.73329,0.73374,0.73292,0.73315,581700002.0
2005-03-07 13:30:00,0.73309,0.73337,0.73288,0.733,434899998.0
2005-03-07 13:35:00,0.73298,0.7336,0.73291,0.73347,673400000.0
2005-03-07 13:40:00,0.73337,0.73354,0.73298,0.73332,512899996.0
2005-03-07 13:45:00,0.73341,0.73374,0.73312,0.73337,446099998.0
2005-03-07 13:50:00,0.73328,0.73378,0.73315,0.73336,480999997.0
2005-03-07 13:55:00,0.73328,0.73373,0.73304,0.7334,405399997.0
2005-03-07 14:00:00,0.73375,0.73389,0.73326,0.73346,407500001.0
2005-03-07 14:05:00,0.73362,0.73404,0.73348,0.73404,516500004.0
2005-03-07 14:10:00,0.73378,0.73402,0.73351,0.73384,475700003.0
2005-03-07 14:15:00,0.73376,0.73418,0.73322,0.73346,569200002.0
2005-03-07 14:20:00,0.73325,0.73363,0.73298,0.73346,575000001.0
2005-03-07 14:25:00,0.73342,0.73368,0.73313,0.73345,532400000.0
2005-03-07 14:30:00,0.73325,0.7336,0.733,0.73328,416900002.0
2005-03-07 14:35:00,0.73325,0.73335,0.73267,0.73283,538200001.0
2005-03-07 14:40:00,0.73286,0.73356,0.73276,0.73319,408300001.0
2005-03-07 14:45:00,0.73308,0.73343,0.73287,0.73307,519399998.0
2005-03-07 14:50:00,0.73309,0.73339,0.73283,0.73308,554400002.0
2005-03-07 14:55:00,0.73308,0.73387,0.73308,0.73361,519500004.0
2005-03-07 15:00:00,0.73361,0.73383,0.73337,0.73375,452200000.0
2005-03-07 15:05:00,0.73356,0.73399,0.73349,0.73367,583299999.0
2005-03-07 15:10:00,0.7337,0.73386,0.7333,0.7335,399300004.0
2005-03-07 15:15:00,0.73343,0.73365,0.73305,0.73308,576700001.0
2005-03-07 15:20:00,0.7331,0.73381,0.73299,0.73336,406399997.0
2005-03-07 15:25:00,0.73355,0.73391,0.73341,0.73372,496599997.0
2005-03-07 15:30:00,0.73365,0.73402,0.73326,0.73342,372199999.0
2005-03-07 15:35:00,0.73339,0.73383,0.73318,0.73377,338699999.0
2005-03-07 15:40:00,0.73367,0.73391,0.73331,0.73349,416899998.0
2005-03-07 15:45:00,0.73362,0.73402,0.73362,0.7339,430699998.0
2005-03-07 15:50:00,0.73377,0.7342,0.73363,0.7341,323600000.0
2005-03-07 15:55:00,0.73397,0.73435,0.73372,0.73433,489800000.0
2005-03-07 16:00:00,0.7342,0.73436,0.73364,0.73378,482299999.0
2005-03-07 16:05:00,0.73382,0.73441,0.73366,0.73368,576499999.0
2005-03-07 16:10:00,0.73347,0.73408,0.73342,0.73391,530000001.0
2005-03-07 16:15:00,0.73385,0.73401,0.73321,0.73323,561600001.0
2005-03-07 16:20:00,0.73319,0.73396,0.73319,0.73352,417799999.0
2005-03-07 16:25:00,0.73393,0.734,0.73346,0.734,389900000.0
2005-03-07 16:30:00,0.73402,0.73421,0.73367,0.7338,568900003.0
2005-03-07 16:35:00,0.73371,0.7348,0.73353,0.7336,553399995.0
2005-03-07 16:40:00,0.73366,0.7347,0.7336,0.73365,369300005.0
2005-03-07 16:45:00,0.7346,0.7346,0.73361,0.73378,645300004.0
2005-03-07 16:50:00,0.7337,0.7355,0.73318,0.73338,387500004.0
2005-03-07 16:55:00,0.73382,0.73392,0.73331,0.73369,505199997.0
2005-03-07 17:00:00,0.73321,0.73393,0.73318,0.73382,489199996.0
2005-03-07 17:05:00,0.73369,0.73396,0.73355,0.73392,410800000.0
2005-03-07 17:10:00,0.73388,0.7341,0.7335,0.73401,438500000.0
2005-03-07 17:15:00,0.73383,0.73482,0.73369,0.7339,438800000.0
2005-03-07 17:20:00,0.73432,0.73481,0.73398,0.73464,527599997.0
2005-03-07 17:25:00,0.73455,0.73468,0.73403,0.73425,573800004.0
2005-03-07 17:30:00,0.73394,0.73427,0.73368,0.73397,502200001.0
2005-03-07 17:35:00,0.73403,0.73429,0.73383,0.73407,413699995.0
2005-03-07 17:40:00,0.73387,0.73419,0.7338,0.73396,297199999.0
2005-03-07 17:45:00,0.73393,0.73497,0.73375,0.73465,460000000.0
2005-03-07 17:50:00,0.73457,0.7349,0.73431,0.73431,437299998.0
2005-03-07 17:55:00,0.73435,0.73467,0.7341,0.73455,541300003.0
2005-03-07 18:00:00,0.73453,0.73483,0.73426,0.73435,822399996.0
2005-03-07 18:05:00,0.7344,0.7347,0.73409,0.73459,941399997.0
2005-03-07 18:10:00,0.73447,0.73467,0.73401,0.73412,546599999.0
2005-03-07 18:15:00,0.73424,0.73462,0.73374,0.73413,1179799998.0
2005-03-07 18:20:00,0.73413,0.73452,0.73382,0.73409,808300002.0
2005-03-07 18:25:00,0.73418,0.73453,0.7338,0.73425,1154599997.0
2005-03-07 18:30:00,0.73416,0.7343,0.73366,0.734,647000000.0
2005-03-07 18:35:00,0.73402,0.73459,0.7339,0.73455,869299995.0
2005-03-07 18:40:00,0.73443,0.7349,0.73421,0.73445,1466000000.0
2005-03-07 18:45:00,0.73447,0.73494,0.7344,0.73493,1174799999.0
2005-03-07 18:50:00,0.73473,0.73549,0.73455,0.73508,454100001.0
2005-03-07 18:55:00,0.73522,0.73561,0.73498,0.73539,580500002.0
2005-03-07 19:00:00,0.73524,0.73556,0.73506,0.73506,738500001.0
2005-03-07 19:05:00,0.73518,0.73544,0.73494,0.73504,682099996.0
2005-03-07 19:10:00,0.73513,0.7352,0.73462,0.73499,504299999.0
2005-03-07 19:15:00,0.73481,0.73505,0.73456,0.73476,389599998.0
2005-03-07 19:20:00,0.73468,0.73509,0.73452,0.73493,622099999.0
2005-03-07 19:25:00,0.73507,0.73507,0.73442,0.735,536099997.0
2005-03-07 19:30:00,0.7351,0.73511,0.73458,0.73498,443100000.0
2005-03-07 19:35:00,0.735,0.73536,0.73469,0.73478,699800000.0
2005-03-07 19:40:00,0.73477,0.73496,0.73444,0.73476,387699999.0
2005-03-07 19:45:00,0.73491,0.73513,0.73459,0.73461,382900001.0
2005-03-07 19:50:00,0.73466,0.7351,0.73451,0.7351,758499994.0
2005-03-07 19:55:00,0.73475,0.73511,0.73467,0.7349,981899995.0
2005-03-07 20:00:00,0.73491,0.73512,0.7346,0.7347,620599999.0
2005-03-07 20:05:00,0.73463,0.73505,0.73463,0.73479,819699999.0
2005-03-07 20:10:00,0.73493,0.73513,0.73465,0.73475,623700000.0
2005-03-07 20:15:00,0.73503,0.73503,0.7344,0.73464,813499996.0
2005-03-07 20:20:00,0.73481,0.735,0.7345,0.73498,477900000.0
2005-03-07 20:25:00,0.73494,0.73506,0.73457,0.73475,601099999.0
2005-03-07 20:30:00,0.73466,0.7351,0.73463,0.73507,777599998.0
2005-03-07 20:35:00,0.73508,0.73516,0.73463,0.7351,648799997.0
2005-03-07 20:40:00,0.73498,0.73508,0.73446,0.73475,625999998.0
2005-03-07 20:45:00,0.73486,0.73486,0.73415,0.73427,416499999.0
2005-03-07 20:50:00,0.73395,0.73474,0.73395,0.73442,957099996.0
2005-03-07 20:55:00,0.73454,0.73486,0.7343,0.73485,771600000.0
2005-03-07 21:00:00,0.73455,0.73464,0.73402,0.73402,681600003.0
2005-03-07 21:05:00,0.73411,0.73481,0.73396,0.73434,584300002.0
2005-03-07 21:10:00,0.73462,0.73486,0.73427,0.73464,408400002.0
2005-03-07 21:15:00,0.73432,0.73455,0.73378,0.73452,709799999.0
2005-03-07 21:20:00,0.734,0.73455,0.73375,0.73375,700799999.0
2005-03-07 21:25:00,0.73375,0.73437,0.73375,0.73375,572000000.0
2005-03-07 21:30:00,0.73383,0.73438,0.73383,0.73386,512700002.0
2005-03-07 21:35:00,0.73391,0.73429,0.73377,0.73425,714399995.0
2005-03-07 21:40:00,0.73414,0.73416,0.73373,0.7338,513299998.0
2005-03-07 21:45:00,0.73392,0.73417,0.73369,0.73409,531399998.0
2005-03-07 21:50:00,0.73397,0.73417,0.73367,0.73378,469600001.0
2005-03-07 21:55:00,0.73364,0.73402,0.73352,0.73367,631399995.0
2005-03-07 22:00:00,0.73358,0.73455,0.73355,0.7341,661100000.0
2005-03-07 22:05:00,0.73404,0.73439,0.73388,0.73408,555800000.0
2005-03-07 22:10:00,0.73424,0.73443,0.73392,0.73407,440099999.0
2005-03-07 22:15:00,0.73419,0.73439,0.73399,0.7343,458799994.0
2005-03-07 22:20:00,0.73411,0.73465,0.73411,0.73465,604000000.0
2005-03-07 22:25:00,0.73452,0.73463,0.73408,0.7346,362100000.0
2005-03-07 22:30:00,0.7344,0.73471,0.73414,0.73471,562699995.0
2005-03-07 22:35:00,0.73479,0.73514,0.73443,0.73514,487299999.0
2005-03-07 22:40:00,0.735,0.73543,0.73451,0.73492,628599996.0
2005-03-07 22:45:00,0.7352,0.73542,0.73471,0.73508,593500004.0
2005-03-07 22:50:00,0.73511,0.7356,0.73471,0.73525,618900001.0
2005-03-07 22:55:00,0.73525,0.73543,0.73475,0.7348,649300001.0
2005-03-07 23:00:00,0.73463,0.73541,0.73462,0.735,520600000.0
2005-03-07 23:05:00,0.7351,0.73547,0.73468,0.73527,478600003.0
2005-03-07 23:10:00,0.73516,0.73527,0.73444,0.73475,384799999.0
2005-03-07 23:15:00,0.73485,0.7351,0.73457,0.73469,434700001.0
2005-03-07 23:20:00,0.73476,0.7355,0.73444,0.7355,401800004.0
2005-03-07 23:25:00,0.7353,0.7356,0.73461,0.735,392799998.0
2005-03-07 23:30:00,0.73498,0.73512,0.73474,0.73509,308100001.0
2005-03-07 23:35:00,0.73507,0.73517,0.73474,0.73474,494699995.0
2005-03-07 23:40:00,0.73515,0.73522,0.73484,0.735,214600001.0
2005-03-07 23:45:00,0.73513,0.73513,0.73475,0.7348,261599999.0
2005-03-07 23:50:00,0.73508,0.73547,0.73488,0.73529,406099997.0
2005-03-07 23:55:00,0.7354,0.73554,0.7344,0.7344,451100000.0
2005-03-08 00:00:00,0.73469,0.73507,0.73447,0.73473,447700001.0
2005-03-08 00:05:00,0.73502,0.73523,0.73436,0.73445,425899996.0
2005-03-08 00:10:00,0.73459,0.73487,0.73442,0.73487,495599995.0
2005-03-08 00:15:00,0.7344,0.73491,0.7343,0.73464,436299999.0
2005-03-08 00:20:00,0.73459,0.73523,0.73459,0.73511,375599999.0
2005-03-08 00:25:00,0.73524,0.73524,0.73427,0.7344,491800000.0
2005-03-08 00:30:00,0.73454,0.73488,0.73425,0.73468,409999999.0
2005-03-08 00:35:00,0.73453,0.73497,0.73424,0.73497,391900000.0
2005-03-08 00:40:00,0.73495,0.73495,0.73445,0.73445,429700000.0
2005-03-08 00:45:00,0.73476,0.73526,0.73452,0.73506,509500001.0
2005-03-08 00:50:00,0.73507,0.73507,0.73452,0.73475,543600000.0
2005-03-08 00:55:00,0.73492,0.73499,0.73436,0.73467,395199995.0
2005-03-08 01:00:00,0.7348,0.73503,0.73447,0.73487,519799999.0
2005-03-08 01:05:00,0.73495,0.73507,0.73461,0.73502,372899997.0
2005-03-08 01:10:00,0.73477,0.7351,0.73457,0.73479,632900000.0
2005-03-08 01:15:00,0.73485,0.73515,0.73471,0.73485,500199996.0
2005-03-08 01:20:00,0.7347,0.73511,0.73464,0.73493,534500004.0
2005-03-08 01:25:00,0.73487,0.73523,0.73458,0.73488,494600000.0
2005-03-08 01:30:00,0.73486,0.7352,0.73472,0.73479,432100002.0
2005-03-08 01:35:00,0.73507,0.7351,0.73468,0.735,442100003.0
2005-03-08 01:40:00,0.73518,0.73531,0.73484,0.73526,501199997.0
2005-03-08 01:45:00,0.73507,0.73571,0.73492,0.7356,423400002.0
2005-03-08 01:50:00,0.73596,0.73618,0.73558,0.73614,548200000.0
2005-03-08 01:55:00,0.73591,0.73628,0.73561,0.73605,581299996.0
2005-03-08 02:00:00,0.73609,0.7363,0.73541,0.73567,645599999.0
2005-03-08 02:05:00,0.73597,0.73611,0.73551,0.73597,331899998.0
2005-03-08 02:10:00,0.73598,0.73631,0.73551,0.73627,442799996.0
2005-03-08 02:15:00,0.73635,0.73661,0.73601,0.73655,545299997.0
2005-03-08 02:20:00,0.73642,0.73658,0.7358,0.7358,467900000.0
2005-03-08 02:25:00,0.73563,0.73666,0.73548,0.73608,482999997.0
2005-03-08 02:30:00,0.7362,0.73637,0.7357,0.736,517799997.0
2005-03-08 02:35:00,0.7357,0.73597,0.7352,0.73562,443900000.0
2005-03-08 02:40:00,0.73559,0.73575,0.73524,0.73542,461699997.0
2005-03-08 02:45:00,0.73544,0.73555,0.73485,0.73511,438499996.0
2005-03-08 02:50:00,0.73533,0.73533,0.7348,0.73531,541700000.0
2005-03-08 02:55:00,0.73539,0.73594,0.73515,0.73533,453900001.0
2005-03-08 03:00:00,0.73549,0.73569,0.73517,0.73568,571399998.0
2005-03-08 03:05:00,0.73531,0.73592,0.73531,0.73559,481499997.0
2005-03-08 03:10:00,0.73553,0.73595,0.73547,0.73591,309400000.0
2005-03-08 03:15:00,0.73576,0.73617,0.7356,0.73617,377599997.0
2005-03-08 03:20:00,0.73606,0.73627,0.73575,0.73594,391199999.0
2005-03-08 03:25:00,0.73568,0.73613,0.73556,0.73557,347500000.0
2005-03-08 03:30:00,0.73581,0.73597,0.73542,0.73597,511999997.0
2005-03-08 03:35:00,0.73598,0.73621,0.73544,0.73599,399399996.0
2005-03-08 03:40:00,0.73577,0.73626,0.73565,0.73614,422500002.0
2005-03-08 03:45:00,0.73604,0.73642,0.73565,0.7364,537899999.0
2005-03-08 03:50:00,0.73628,0.73628,0.73563,0.7362,524299998.0
2005-03-08 03:55:00,0.73604,0.73659,0.73592,0.73623,434699999.0
2005-03-08 04:00:00,0.73616,0.73646,0.73565,0.73565,423399997.0
2005-03-08 04:05:00,0.73585,0.73598,0.73557,0.73584,546800002.0
2005-03-08 04:10:00,0.73585,0.73626,0.73561,0.73626,431200000.0
2005-03-08 04:15:00,0.73605,0.73638,0.7356,0.73591,503899999.0
2005-03-08 04:20:00,0.73591,0.73653,0.73586,0.73604,418299997.0
2005-03-08 04:25:00,0.73643,0.73643,0.73564,0.73603,382999996.0
2005-03-08 04:30:00,0.73614,0.73635,0.7358,0.73619,547199999.0
2005-03-08 04:35:00,0.73589,0.73642,0.73586,0.73628,491899997.0
2005-03-08 04:40:00,0.73622,0.73653,0.73608,0.73622,441399999.0
2005-03-08 04:45:00,0.73614,0.73668,0.73606,0.73651,566600001.0
2005-03-08 04:50:00,0.73637,0.73655,0.73609,0.73636,473200000.0
2005-03-08 04:55:00,0.73642,0.73693,0.73619,0.73641,415199997.0
2005-03-08 05:00:00,0.73645,0.73693,0.73614,0.73648,511699999.0
2005-03-08 05:05:00,0.73641,0.73669,0.73621,0.7365,406499998.0
2005-03-08 05:10:00,0.73682,0.73685,0.73627,0.73652,402099999.0
2005-03-08 05:15:00,0.73639,0.73679,0.73617,0.73679,366099997.0
2005-03-08 05:20:00,0.73659,0.73677,0.73605,0.73644,450200003.0
2005-03-08 05:25:00,0.73641,0.73683,0.73598,0.73641,453599997.0
2005-03-08 05:30:00,0.73651,0.73674,0.73627,0.73671,346500000.0
2005-03-08 05:35:00,0.73683,0.73683,0.73597,0.73636,473099998.0
2005-03-08 05:40:00,0.73638,0.73654,0.73608,0.73609,511100000.0
2005-03-08 05:45:00,0.7363,0.73662,0.73595,0.73657,328500002.0
2005-03-08 05:50:00,0.73651,0.73667,0.73623,0.73641,519699995.0
2005-03-08 05:55:00,0.73618,0.73677,0.73607,0.73645,461299999.0
2005-03-08 06:00:00,0.73652,0.73654,0.736,0.73612,487999995.0
2005-03-08 06:05:00,0.73636,0.73645,0.73591,0.7361,436799999.0
2005-03-08 06:10:00,0.73632,0.73642,0.73581,0.73581,476899996.0
2005-03-08 06:15:00,0.73597,0.73647,0.73558,0.73647,488400000.0
2005-03-08 06:20:00,0.7364,0.73645,0.73597,0.73621,454800001.0
2005-03-08 06:25:00,0.73624,0.73641,0.73592,0.73611,669899998.0
2005-03-08 06:30:00,0.73605,0.7365,0.73602,0.73613,517900002.0
2005-03-08 06:35:00,0.73635,0.73635,0.73586,0.73607,305500000.0
2005-03-08 06:40:00,0.73611,0.73632,0.73591,0.73607,597899996.0
2005-03-08 06:45:00,0.73611,0.7363,0.73575,0.73613,453499997.0
2005-03-08 06:50:00,0.7362,0.73633,0.73596,0.73617,522599998.0
2005-03-08 06:55:00,0.73623,0.73644,0.73578,0.73615,413999997.0
2005-03-08 07:00:00,0.73606,0.73633,0.73585,0.73625,474000002.0
2005-03-08 07:05:00,0.73622,0.7363,0.73597,0.73615,398099999.0
2005-03-08 07:10:00,0.73602,0.73636,0.73577,0.73636,310699998.0
2005-03-08 07:15:00,0.73622,0.73627,0.73587,0.73617,408999999.0
2005-03-08 07:20:00,0.73616,0.73624,0.73583,0.73583,397500000.0
2005-03-08 07:25:00,0.73597,0.73636,0.73577,0.73587,406099999.0
2005-03-08 07:30:00,0.73608,0.73637,0.73582,0.7359,484999998.0
2005-03-08 07:35:00,0.73607,0.7364,0.73597,0.7362,411500002.0
2005-03-08 07:40:00,0.73616,0.73629,0.73586,0.7359,416999997.0
2005-03-08 07:45:00,0.73606,0.7362,0.73591,0.73616,356300001.0
2005-03-08 07:50:00,0.73615,0.73657,0.73589,0.73647,599699995.0
2005-03-08 07:55:00,0.73648,0.73661,0.73618,0.73639,490700001.0
2005-03-08 08:00:00,0.73626,0.73668,0.736,0.73625,580399997.0
2005-03-08 08:05:00,0.73637,0.73638,0.73594,0.73636,440000001.0
2005-03-08 08:10:00,0.73621,0.73647,0.73588,0.73615,372999995.0
2005-03-08 08:15:00,0.73611,0.73651,0.73586,0.73624,418000001.0
2005-03-08 08:20:00,0.73623,0.73628,0.73575,0.73598,512099998.0
2005-03-08 08:25:00,0.7361,0.73623,0.73563,0.73594,453999998.0
2005-03-08 08:30:00,0.73609,0.73636,0.73592,0.73625,433799998.0
2005-03-08 08:35:00,0.73609,0.73636,0.73584,0.73605,394099998.0
2005-03-08 08:40:00,0.73622,0.73624,0.7357,0.73586,442200000.0
2005-03-08 08:45:00,0.73604,0.73624,0.73574,0.73614,409100001.0
2005-03-08 08:50:00,0.73598,0.73624,0.73585,0.73585,467699999.0
2005-03-08 08:55:00,0.73584,0.73618,0.73556,0.73581,524900002.0
2005-03-08 09:00:00,0.73596,0.73627,0.7357,0.73621,522399997.0
2005-03-08 09:05:00,0.73597,0.73639,0.73585,0.73616,482099998.0
2005-03-08 09:10:00,0.73611,0.73637,0.73585,0.73631,365200002.0
2005-03-08 09:15:00,0.73624,0.73639,0.73602,0.7361,504599995.0
2005-03-08 09:20:00,0.73601,0.73622,0.73574,0.73613,464800006.0
2005-03-08 09:25:00,0.73584,0.73623,0.7358,0.73623,363299998.0
2005-03-08 09:30:00,0.73604,0.73635,0.73579,0.736,578900005.0
2005-03-08 09:35:00,0.73617,0.73637,0.73571,0.73591,518600000.0
2005-03-08 09:40:00,0.73594,0.73618,0.73573,0.73592,457999997.0
2005-03-08 09:45:00,0.73584,0.73619,0.73566,0.73602,496800000.0
2005-03-08 09:50:00,0.73594,0.7363,0.73566,0.7363,423400000.0
2005-03-08 09:55:00,0.73612,0.73614,0.73578,0.73589,515799995.0
2005-03-08 10:00:00,0.73592,0.73624,0.73572,0.73582,467000000.0
2005-03-08 10:05:00,0.73599,0.73635,0.73551,0.73635,452499996.0
2005-03-08 10:10:00,0.73624,0.73629,0.73577,0.73587,541800001.0
2005-03-08 10:15:00,0.73585,0.73624,0.73584,0.73614,455499998.0
2005-03-08 10:20:00,0.73628,0.73628,0.73584,0.73627,497800001.0
2005-03-08 10:25:00,0.73596,0.73646,0.73592,0.73623,346500001.0
2005-03-08 10:30:00,0.73629,0.73646,0.736,0.73629,475000006.0
2005-03-08 10:35:00,0.73634,0.7366,0.73603,0.73651,444499999.0
2005-03-08 10:40:00,0.73646,0.73732,0.73632,0.73732,474999998.0
2005-03-08 10:45:00,0.7372,0.73781,0.73705,0.73781,569099995.0
2005-03-08 10:50:00,0.7376,0.73772,0.73713,0.73736,525999997.0
2005-03-08 10:55:00,0.7373,0.73772,0.73726,0.73752,522999998.0
2005-03-08 11:00:00,0.73749,0.73775,0.73704,0.73726,503999998.0
2005-03-08 11:05:00,0.7372,0.73772,0.7372,0.73729,470899998.0
2005-03-08 11:10:00,0.73743,0.73753,0.73704,0.73727,434199998.0
2005-03-08 11:15:00,0.73727,0.73761,0.73706,0.73737,543200002.0
2005-03-08 11:20:00,0.73735,0.73761,0.73687,0.73714,463999998.0
2005-03-08 11:25:00,0.73727,0.73738,0.73695,0.73731,468899995.0
2005-03-08 11:30:00,0.73699,0.73771,0.73696,0.73739,498699996.0
2005-03-08 11:35:00,0.73734,0.73754,0.73697,0.73728,676400000.0
2005-03-08 11:40:00,0.73717,0.73748,0.73706,0.73748,537599999.0
2005-03-08 11:45:00,0.73736,0.73756,0.73715,0.73715,463599997.0
2005-03-08 11:50:00,0.73737,0.73763,0.73704,0.73752,427800000.0
2005-03-08 11:55:00,0.73726,0.73762,0.737,0.73707,474500004.0
2005-03-08 12:00:00,0.73698,0.73736,0.73648,0.73683,521100003.0
2005-03-08 12:05:00,0.73711,0.73718,0.7368,0.73708,370499998.0
2005-03-08 12:10:00,0.73722,0.73723,0.73661,0.73697,463400002.0
2005-03-08 12:15:00,0.7367,0.73703,0.73668,0.7368,417799997.0
2005-03-08 12:20:00,0.73673,0.73705,0.73664,0.7368,726099991.0
2005-03-08 12:25:00,0.73689,0.7371,0.73665,0.73677,623399997.0
2005-03-08 12:30:00,0.73708,0.73724,0.73673,0.73706,548099998.0
2005-03-08 12:35:00,0.73687,0.7375,0.73679,0.73711,450199997.0
2005-03-08 12:40:00,0.737,0.73735,0.73688,0.73714,559900000.0
2005-03-08 12:45:00,0.73765,0.7377,0.73729,0.73761,495499996.0
2005-03-08 12:50:00,0.73729,0.73755,0.73682,0.73696,455500000.0
2005-03-08 12:55:00,0.73709,0.73747,0.73672,0.73698,443399998.0
2005-03-08 13:00:00,0.73697,0.73706,0.73669,0.73687,444699999.0
2005-03-08 13:05:00,0.73695,0.73709,0.73666,0.73674,456100003.0
2005-03-08 13:10:00,0.73678,0.73707,0.73655,0.73689,409500001.0
2005-03-08 13:15:00,0.73714,0.73724,0.73676,0.73688,559499998.0
2005-03-08 13:20:00,0.737,0.73735,0.73683,0.73705,565799993.0
2005-03-08 13:25:00,0.73717,0.7375,0.7368,0.73732,517399998.0
2005-03-08 13:30:00,0.73706,0.7378,0.73706,0.73737,454699999.0
2005-03-08 13:35:00,0.73748,0.73774,0.73713,0.7375,428900000.0
2005-03-08 13:40:00,0.73753,0.73817,0.73753,0.73788,477400000.0
2005-03-08 13:45:00,0.73802,0.73838,0.73765,0.73819,462800002.0
2005-03-08 13:50:00,0.73821,0.73849,0.73775,0.73778,545799998.0
2005-03-08 13:55:00,0.7383,0.73848,0.73804,0.73823,511000000.0
2005-03-08 14:00:00,0.73821,0.73833,0.73785,0.738,614799997.0
2005-03-08 14:05:00,0.73781,0.73828,0.73774,0.73791,497099998.0
2005-03-08 14:10:00,0.73796,0.73822,0.73768,0.73785,460200005.0
2005-03-08 14:15:00,0.73788,0.7381,0.73752,0.73768,583299998.0
2005-03-08 14:20:00,0.73759,0.73797,0.73753,0.73768,485800000.0
2005-03-08 14:25:00,0.73757,0.73776,0.73691,0.73733,458600000.0
2005-03-08 14:30:00,0.73722,0.73745,0.73695,0.73708,387200001.0
2005-03-08 14:35:00,0.73696,0.73746,0.73694,0.73718,517799999.0
2005-03-08 14:40:00,0.73725,0.73743,0.73689,0.73734,334299999.0
2005-03-08 14:45:00,0.73747,0.73772,0.7368,0.73763,553799997.0
2005-03-08 14:50:00,0.73754,0.73762,0.73709,0.7372,439999998.0
2005-03-08 14:55:00,0.73722,0.73756,0.73713,0.73722,412699995.0
2005-03-08 15:00:00,0.73733,0.73767,0.73719,0.73735,419899999.0
2005-03-08 15:05:00,0.73745,0.73774,0.73721,0.73747,596199999.0
2005-03-08 15:10:00,0.73725,0.73766,0.73687,0.73719,563600001.0
2005-03-08 15:15:00,0.73698,0.7374,0.73667,0.73725,411600001.0
2005-03-08 15:20:00,0.73749,0.73761,0.73712,0.73727,554200002.0
2005-03-08 15:25:00,0.73745,0.73765,0.73704,0.73717,549100000.0
2005-03-08 15:30:00,0.7373,0.73778,0.73701,0.73702,455400001.0
2005-03-08 15:35:00,0.73721,0.73728,0.7365,0.73697,379099998.0
2005-03-08 15:40:00,0.73682,0.73721,0.73662,0.73695,578600002.0
2005-03-08 15:45:00,0.73701,0.73809,0.73698,0.738,532800000.0
2005-03-08 15:50:00,0.73773,0.73802,0.73766,0.73782,588699999.0
2005-03-08 15:55:00,0.73764,0.73818,0.73734,0.73817,507300003.0
2005-03-08 16:00:00,0.73794,0.73802,0.73759,0.7377,486900002.0
2005-03-08 16:05:00,0.73785,0.73856,0.73748,0.73826,561000002.0
2005-03-08 16:10:00,0.73836,0.73921,0.73823,0.73899,610900002.0
2005-03-08 16:15:00,0.73858,0.7391,0.73838,0.73887,520400001.0
2005-03-08 16:20:00,0.73884,0.73908,0.73862,0.73872,493400003.0
2005-03-08 16:25:00,0.73873,0.73886,0.73811,0.73853,517400000.0
2005-03-08 16:30:00,0.73853,0.73892,0.73812,0.73844,643400003.0
2005-03-08 16:35:00,0.73849,0.73888,0.73806,0.73853,410500000.0
2005-03-08 16:40:00,0.73854,0.73866,0.73798,0.73829,556699996.0
2005-03-08 16:45:00,0.73803,0.73867,0.73797,0.73861,493300002.0
2005-03-08 16:50:00,0.73853,0.73975,0.73853,0.73975,576799998.0
2005-03-08 16:55:00,0.73966,0.73976,0.73883,0.73976,509499994.0
2005-03-08 17:00:00,0.73962,0.73968,0.73845,0.73852,414299998.0
2005-03-08 17:05:00,0.73871,0.73883,0.73834,0.73856,436300001.0
2005-03-08 17:10:00,0.73838,0.7401,0.73835,0.73885,559499994.0
2005-03-08 17:15:00,0.73878,0.73923,0.73868,0.73894,510300000.0
2005-03-08 17:20:00,0.73916,0.73925,0.73881,0.73885,502799999.0
2005-03-08 17:25:00,0.73883,0.73949,0.73883,0.73922,513300001.0
2005-03-08 17:30:00,0.73935,0.73968,0.73909,0.73909,502399997.0
2005-03-08 17:35:00,0.73922,0.73966,0.73905,0.73937,463000000.0
2005-03-08 17:40:00,0.73952,0.7397,0.73905,0.73913,631400002.0
2005-03-08 17:45:00,0.739,0.73946,0.73886,0.73927,519100000.0
2005-03-08 17:50:00,0.73913,0.7396,0.73895,0.73937,458800000.0
2005-03-08 17:55:00,0.73944,0.73994,0.73939,0.73982,605000001.0
2005-03-08 18:00:00,0.73966,0.73982,0.73919,0.73943,715699999.0
2005-03-08 18:05:00,0.73951,0.73988,0.73917,0.73949,1001800004.0
2005-03-08 18:10:00,0.73996,0.73996,0.73918,0.7393,569099993.0
2005-03-08 18:15:00,0.73928,0.73996,0.73912,0.73973,1242100004.0
2005-03-08 18:20:00,0.73972,0.74037,0.73966,0.7401,888699998.0
2005-03-08 18:25:00,0.74002,0.74017,0.73959,0.73991,1009400006.0
2005-03-08 18:30:00,0.73979,0.73995,0.73923,0.7393,704999996.0
2005-03-08 18:35:00,0.73921,0.73979,0.73907,0.7392,899399994.0
2005-03-08 18:40:00,0.73916,0.73941,0.73869,0.73913,1344599996.0
2005-03-08 18:45:00,0.73909,0.73923,0.73872,0.73908,1068000000.0
2005-03-08 18:50:00,0.73907,0.73907,0.73857,0.73902,559599998.0
2005-03-08 18:55:00,0.73912,0.73915,0.73844,0.73871,660499996.0
2005-03-08 19:00:00,0.73851,0.73889,0.73822,0.73822,625599999.0
2005-03-08 19:05:00,0.73818,0.73893,0.73818,0.7389,830400000.0
2005-03-08 19:10:00,0.73875,0.73937,0.73837,0.73909,496700000.0
2005-03-08 19:15:00,0.739,0.73933,0.73872,0.73885,471000002.0
2005-03-08 19:20:00,0.73888,0.7392,0.73867,0.73875,484199998.0
2005-03-08 19:25:00,0.73861,0.73936,0.73847,0.73932,581400001.0
2005-03-08 19:30:00,0.73927,0.73946,0.73867,0.73912,523200001.0
2005-03-08 19:35:00,0.73902,0.73937,0.73841,0.73879,876900011.0
2005-03-08 19:40:00,0.73867,0.73903,0.73859,0.73887,472100003.0
2005-03-08 19:45:00,0.73902,0.73919,0.73856,0.73887,382699999.0
2005-03-08 19:50:00,0.7391,0.73986,0.7387,0.73974,646300001.0
2005-03-08 19:55:00,0.73942,0.74005,0.73932,0.73971,1066500003.0
2005-03-08 20:00:00,0.73962,0.73994,0.73922,0.73957,620000003.0
2005-03-08 20:05:00,0.73915,0.74013,0.73915,0.73955,732199997.0
2005-03-08 20:10:00,0.73961,0.73979,0.73912,0.7396,545799997.0
2005-03-08 20:15:00,0.73968,0.73968,0.73917,0.7395,899699997.0
2005-03-08 20:20:00,0.73946,0.73974,0.73911,0.73963,392399999.0
2005-03-08 20:25:00,0.73959,0.73979,0.73932,0.73941,657500000.0
2005-03-08 20:30:00,0.73927,0.7398,0.73901,0.73951,890600000.0
2005-03-08 20:35:00,0.73933,0.73973,0.73889,0.73906,690499996.0
2005-03-08 20:40:00,0.73886,0.7396,0.73882,0.7396,720599995.0
2005-03-08 20:45:00,0.73904,0.73963,0.73897,0.73927,451499998.0
2005-03-08 20:50:00,0.73904,0.73956,0.73886,0.7393,753099998.0
2005-03-08 20:55:00,0.73935,0.73969,0.73899,0.73915,862600002.0
2005-03-08 21:00:00,0.73955,0.7398,0.73922,0.7397,628499993.0
2005-03-08 21:05:00,0.7398,0.7398,0.73945,0.73979,550099998.0
2005-03-08 21:10:00,0.73976,0.73981,0.73904,0.73979,703600005.0
2005-03-08 21:15:00,0.73985,0.73991,0.73945,0.73973,830300000.0
2005-03-08 21:20:00,0.74003,0.74003,0.73957,0.73974,652399999.0
2005-03-08 21:25:00,0.73992,0.74012,0.73895,0.73945,563800000.0
2005-03-08 21:30:00,0.73957,0.73957,0.73885,0.73899,575499999.0
2005-03-08 21:35:00,0.73903,0.73928,0.73884,0.73928,807499994.0
2005-03-08 21:40:00,0.73927,0.73946,0.73891,0.73923,515899995.0
2005-03-08 21:45:00,0.73945,0.73969,0.73907,0.7393,561100001.0
2005-03-08 21:50:00,0.73929,0.73941,0.73893,0.73902,442700000.0
2005-03-08 21:55:00,0.73901,0.73963,0.73896,0.73914,580300002.0
2005-03-08 22:00:00,0.73899,0.73946,0.73869,0.7394,460400003.0
2005-03-08 22:05:00,0.73937,0.7395,0.73902,0.7391,568300001.0
2005-03-08 22:10:00,0.73913,0.73967,0.73897,0.73948,450500003.0
2005-03-08 22:15:00,0.73952,0.73955,0.73915,0.73941,442000003.0
2005-03-08 22:20:00,0.7396,0.73963,0.73924,0.73943,608399997.0
2005-03-08 22:25:00,0.73888,0.74,0.73886,0.7398,479199999.0
2005-03-08 22:30:00,0.73913,0.73925,0.73862,0.73916,496299998.0
2005-03-08 22:35:00,0.73932,0.73932,0.73857,0.73893,460600000.0
2005-03-08 22:40:00,0.73884,0.73905,0.73871,0.7388,595800002.0
2005-03-08 22:45:00,0.73894,0.73917,0.73869,0.73889,669199994.0
2005-03-08 22:50:00,0.73886,0.73936,0.73864,0.73928,657200002.0
2005-03-08 22:55:00,0.73934,0.73941,0.73898,0.73916,581599992.0
2005-03-08 23:00:00,0.73917,0.73957,0.73897,0.73934,537400001.0
2005-03-08 23:05:00,0.7393,0.73961,0.73904,0.73931,478100002.0
2005-03-08 23:10:00,0.73927,0.7397,0.73897,0.7396,419700000.0
2005-03-08 23:15:00,0.739,0.73962,0.739,0.73949,425800000.0
2005-03-08 23:20:00,0.73968,0.73968,0.73919,0.73943,401999999.0
2005-03-08 23:25:00,0.73964,0.73964,0.73915,0.73937,397399999.0
2005-03-08 23:30:00,0.73916,0.73962,0.73911,0.73962,419500000.0
2005-03-08 23:35:00,0.73935,0.7396,0.73893,0.73925,504399999.0
2005-03-08 23:40:00,0.7392,0.73961,0.73906,0.73947,327999999.0
2005-03-08 23:45:00,0.73949,0.73993,0.73906,0.73992,505000000.0
2005-03-08 23:50:00,0.73956,0.73998,0.73918,0.73984,483799995.0
2005-03-08 23:55:00,0.73954,0.73999,0.73936,0.73975,565500000.0
2005-03-09 00:00:00,0.73971,0.73987,0.73907,0.73935,450400000.0
2005-03-09 00:05:00,0.73972,0.73979,0.73914,0.73948,520799996.0
2005-03-09 00:10:00,0.73956,0.73975,0.73936,0.73961,470599997.0
2005-03-09 00:15:00,0.73959,0.73978,0.73918,0.73937,373299999.0
2005-03-09 00:20:00,0.73947,0.7398,0.73926,0.7395,600599994.0
2005-03-09 00:25:00,0.73944,0.73964,0.73899,0.7394,593299996.0
2005-03-09 00:30:00,0.73942,0.73975,0.73906,0.73926,572899997.0
2005-03-09 00:35:00,0.73921,0.73959,0.73889,0.73939,658700001.0
2005-03-09 00:40:00,0.73928,0.73932,0.7388,0.73924,431199997.0
2005-03-09 00:45:00,0.73933,0.73947,0.73895,0.73947,442000000.0
2005-03-09 00:50:00,0.7395,0.73956,0.73909,0.73933,425299999.0
2005-03-09 00:55:00,0.73956,0.73956,0.73904,0.73922,374200002.0
2005-03-09 01:00:00,0.73921,0.73969,0.7389,0.73926,427500004.0
2005-03-09 01:05:00,0.73908,0.73922,0.73883,0.73915,560199998.0
2005-03-09 01:10:00,0.73934,0.73948,0.73906,0.73919,543899996.0
2005-03-09 01:15:00,0.73924,0.73937,0.73882,0.73912,411099999.0
2005-03-09 01:20:00,0.73923,0.73923,0.73871,0.73907,453000001.0
2005-03-09 01:25:00,0.73895,0.7395,0.73885,0.73939,469700000.0
2005-03-09 01:30:00,0.73911,0.73939,0.73873,0.73903,459900002.0
2005-03-09 01:35:00,0.73892,0.73935,0.73874,0.73925,437700000.0
2005-03-09 01:40:00,0.73935,0.73935,0.73868,0.73877,468099996.0
2005-03-09 01:45:00,0.7388,0.73903,0.73856,0.73893,500000000.0
2005-03-09 01:50:00,0.73898,0.73907,0.73832,0.73871,379100002.0
2005-03-09 01:55:00,0.73893,0.73906,0.73784,0.73799,477399999.0
2005-03-09 02:00:00,0.73779,0.73794,0.73688,0.73713,574699998.0
2005-03-09 02:05:00,0.73737,0.73737,0.73627,0.73662,608000001.0
2005-03-09 02:10:00,0.73655,0.73676,0.73609,0.73676,458400002.0
2005-03-09 02:15:00,0.73688,0.73697,0.73615,0.73633,547700000.0
2005-03-09 02:20:00,0.73647,0.73674,0.73613,0.7363,521799996.0
2005-03-09 02:25:00,0.7365,0.73656,0.73595,0.73614,466099997.0
2005-03-09 02:30:00,0.73639,0.73643,0.73554,0.73559,529699998.0
2005-03-09 02:35:00,0.73541,0.73626,0.73541,0.73609,505100001.0
2005-03-09 02:40:00,0.73605,0.7366,0.73584,0.73645,618300002.0
2005-03-09 02:45:00,0.73632,0.73654,0.73601,0.7363,337300001.0
2005-03-09 02:50:00,0.73639,0.73686,0.73607,0.73666,541200000.0
2005-03-09 02:55:00,0.73628,0.73668,0.73607,0.73629,460400000.0
2005-03-09 03:00:00,0.73625,0.73671,0.73625,0.73659,355900003.0
2005-03-09 03:05:00,0.73654,0.73664,0.73614,0.7365,524400003.0
2005-03-09 03:10:00,0.73664,0.73679,0.73623,0.7366,418500001.0
2005-03-09 03:15:00,0.73637,0.73677,0.73629,0.7367,458799999.0
2005-03-09 03:20:00,0.73683,0.73708,0.73649,0.73708,506300002.0
2005-03-09 03:25:00,0.73698,0.73721,0.73679,0.73679,430000000.0
2005-03-09 03:30:00,0.737,0.73731,0.73672,0.73711,607700001.0
2005-03-09 03:35:00,0.73731,0.73776,0.73718,0.73757,533700003.0
2005-03-09 03:40:00,0.73772,0.73793,0.73743,0.73764,443199997.0
2005-03-09 03:45:00,0.73781,0.73803,0.73739,0.73799,520799999.0
2005-03-09 03:50:00,0.73787,0.73796,0.73729,0.73796,385199999.0
2005-03-09 03:55:00,0.73764,0.73773,0.73714,0.73773,437600001.0
2005-03-09 04:00:00,0.73748,0.73762,0.73694,0.73744,468600000.0
2005-03-09 04:05:00,0.73742,0.73769,0.73728,0.73753,504199997.0
2005-03-09 04:10:00,0.73743,0.73768,0.73712,0.73728,414200002.0
2005-03-09 04:15:00,0.73719,0.73756,0.73697,0.73697,384699997.0
2005-03-09 04:20:00,0.73739,0.73771,0.73698,0.73743,476099995.0
2005-03-09 04:25:00,0.73734,0.73754,0.73703,0.73719,652199996.0
2005-03-09 04:30:00,0.73722,0.73784,0.73715,0.73742,449400000.0
2005-03-09 04:35:00,0.73736,0.73784,0.73721,0.7377,601500000.0
2005-03-09 04:40:00,0.73768,0.73811,0.7376,0.73785,434099998.0
2005-03-09 04:45:00,0.73795,0.73812,0.73768,0.73795,510299996.0
2005-03-09 04:50:00,0.73811,0.73817,0.73765,0.73779,451800002.0
2005-03-09 04:55:00,0.73807,0.73808,0.73722,0.73734,505499997.0
2005-03-09 05:00:00,0.73739,0.73756,0.73705,0.7374,486500001.0
2005-03-09 05:05:00,0.73719,0.73759,0.73692,0.73738,531000001.0
2005-03-09 05:10:00,0.73717,0.73738,0.73694,0.73716,446200000.0
2005-03-09 05:15:00,0.73691,0.73729,0.73666,0.73729,444899997.0
2005-03-09 05:20:00,0.73717,0.73742,0.73689,0.73706,439999996.0
2005-03-09 05:25:00,0.73687,0.73731,0.73679,0.73723,481499998.0
2005-03-09 05:30:00,0.73725,0.73737,0.73689,0.73714,389700001.0
2005-03-09 05:35:00,0.73728,0.7374,0.73677,0.7374,467699998.0
2005-03-09 05:40:00,0.73732,0.73747,0.73696,0.73719,481499992.0
2005-03-09 05:45:00,0.73712,0.7375,0.73676,0.73729,356800000.0
2005-03-09 05:50:00,0.73706,0.73777,0.73706,0.73751,525499997.0
2005-03-09 05:55:00,0.73738,0.73772,0.73726,0.73746,486699999.0
2005-03-09 06:00:00,0.73744,0.7377,0.737,0.7374,294399998.0
2005-03-09 06:05:00,0.73727,0.73748,0.73699,0.7372,483600001.0
2005-03-09 06:10:00,0.73711,0.73754,0.73695,0.73727,391799996.0
2005-03-09 06:15:00,0.73739,0.73739,0.7368,0.7371,438299999.0
2005-03-09 06:20:00,0.73696,0.73734,0.73668,0.73681,311399999.0
2005-03-09 06:25:00,0.73681,0.73741,0.73681,0.73732,462400002.0
2005-03-09 06:30:00,0.73728,0.73745,0.7368,0.73712,510800001.0
2005-03-09 06:35:00,0.73729,0.73746,0.73687,0.73746,454799995.0
2005-03-09 06:40:00,0.7374,0.73746,0.73666,0.73738,517799999.0
2005-03-09 06:45:00,0.73722,0.73751,0.73685,0.73738,540800004.0
2005-03-09 06:50:00,0.7373,0.73759,0.73706,0.73708,530100004.0
2005-03-09 06:55:00,0.73737,0.73782,0.73716,0.73745,455499993.0
2005-03-09 07:00:00,0.73752,0.73788,0.73726,0.73726,578399997.0
2005-03-09 07:05:00,0.73717,0.73779,0.73713,0.73759,445600000.0
2005-03-09 07:10:00,0.73751,0.73786,0.73715,0.73751,482899996.0
2005-03-09 07:15:00,0.73749,0.73768,0.73705,0.73705,533800002.0
2005-03-09 07:20:00,0.73772,0.73789,0.73719,0.73736,512300003.0
2005-03-09 07:25:00,0.73732,0.73768,0.73727,0.7374,504600001.0
2005-03-09 07:30:00,0.73716,0.73768,0.73703,0.73762,428999996.0
2005-03-09 07:35:00,0.73766,0.73787,0.73729,0.73763,443199997.0
2005-03-09 07:40:00,0.73753,0.73792,0.73733,0.73758,551399998.0
2005-03-09 07:45:00,0.73769,0.7379,0.73726,0.73755,489699998.0
2005-03-09 07:50:00,0.73743,0.73758,0.73686,0.73709,476799998.0
2005-03-09 07:55:00,0.73707,0.73728,0.7369,0.73728,544600001.0
2005-03-09 08:00:00,0.73676,0.73751,0.73676,0.73727,385399998.0
2005-03-09 08:05:00,0.73737,0.73769,0.73716,0.73755,556499999.0
2005-03-09 08:10:00,0.73768,0.738,0.73749,0.73755,549299999.0
2005-03-09 08:15:00,0.73759,0.73807,0.73755,0.73789,439400002.0
2005-03-09 08:20:00,0.73797,0.73818,0.7376,0.7376,584500000.0
2005-03-09 08:25:00,0.73751,0.73788,0.73734,0.73788,573799998.0
2005-03-09 08:30:00,0.73757,0.73774,0.73743,0.73763,569599994.0
2005-03-09 08:35:00,0.73761,0.73778,0.73725,0.73725,244699999.0
2005-03-09 08:40:00,0.73736,0.7375,0.73699,0.7372,495199996.0
2005-03-09 08:45:00,0.73717,0.73759,0.73705,0.7374,382100004.0
2005-03-09 08:50:00,0.73737,0.73767,0.73732,0.73756,388100002.0
2005-03-09 08:55:00,0.73747,0.73785,0.73721,0.73764,453000003.0
2005-03-09 09:00:00,0.7377,0.73801,0.73716,0.73729,519399999.0
2005-03-09 09:05:00,0.7372,0.73783,0.73717,0.73783,646899992.0
2005-03-09 09:10:00,0.73771,0.73792,0.73732,0.73761,445399999.0
2005-03-09 09:15:00,0.73755,0.73778,0.73725,0.73761,502999995.0
2005-03-09 09:20:00,0.73767,0.738,0.73745,0.73777,428500001.0
2005-03-09 09:25:00,0.73771,0.73795,0.73734,0.7376,351299998.0
2005-03-09 09:30:00,0.73788,0.73788,0.73723,0.73768,507600003.0
2005-03-09 09:35:00,0.73757,0.73761,0.73728,0.73758,562899998.0
2005-03-09 09:40:00,0.73739,0.7378,0.73734,0.73763,448299999.0
2005-03-09 09:45:00,0.73773,0.73814,0.73757,0.73806,560399998.0
2005-03-09 09:50:00,0.73787,0.73838,0.73768,0.73824,330299998.0
2005-03-09 09:55:00,0.73805,0.73813,0.73766,0.73806,501099992.0
2005-03-09 10:00:00,0.73773,0.73812,0.73751,0.73792,435700001.0
2005-03-09 10:05:00,0.73781,0.73821,0.7376,0.73799,576900003.0
2005-03-09 10:10:00,0.73779,0.73798,0.73712,0.73747,499599997.0
2005-03-09 10:15:00,0.73736,0.73783,0.73725,0.73783,482900003.0
2005-03-09 10:20:00,0.73768,0.73791,0.73739,0.73773,546500000.0
2005-03-09 10:25:00,0.73755,0.73788,0.73723,0.7374,518400002.0
2005-03-09 10:30:00,0.73761,0.73823,0.73761,0.73785,562199998.0
2005-03-09 10:35:00,0.73789,0.73836,0.73747,0.73836,548200002.0
2005-03-09 10:40:00,0.73837,0.73849,0.73769,0.73829,396300002.0
2005-03-09 10:45:00,0.73829,0.73829,0.73765,0.73765,560799999.0
2005-03-09 10:50:00,0.73801,0.73836,0.73767,0.73805,447799999.0
2005-03-09 10:55:00,0.73791,0.73828,0.73774,0.73818,505799998.0
2005-03-09 11:00:00,0.73796,0.73839,0.73788,0.73823,653600002.0
2005-03-09 11:05:00,0.7381,0.7384,0.73803,0.7384,421399999.0
2005-03-09 11:10:00,0.73823,0.73842,0.73768,0.73802,529199997.0
2005-03-09 11:15:00,0.73807,0.73807,0.73745,0.73787,458399998.0
2005-03-09 11:20:00,0.73775,0.73775,0.73727,0.73752,463199996.0
2005-03-09 11:25:00,0.73774,0.73793,0.73752,0.73752,492499997.0
2005-03-09 11:30:00,0.73736,0.73759,0.73702,0.73756,567799997.0
2005-03-09 11:35:00,0.7375,0.73778,0.73727,0.73762,498899998.0
2005-03-09 11:40:00,0.73754,0.73787,0.73739,0.73755,448399997.0
2005-03-09 11:45:00,0.73751,0.73779,0.73723,0.73735,523999994.0
2005-03-09 11:50:00,0.73749,0.73751,0.73702,0.73709,385299999.0
2005-03-09 11:55:00,0.7372,0.73789,0.73699,0.73724,484300002.0
2005-03-09 12:00:00,0.73733,0.73777,0.73715,0.73727,568800002.0
2005-03-09 12:05:00,0.73734,0.73763,0.73708,0.73719,594699995.0
2005-03-09 12:10:00,0.73718,0.73782,0.73712,0.73739,381299997.0
2005-03-09 12:15:00,0.73746,0.73771,0.73694,0.73743,458200002.0
2005-03-09 12:20:00,0.73716,0.73795,0.73716,0.73781,498299997.0
2005-03-09 12:25:00,0.73786,0.73832,0.73752,0.73832,450500001.0
2005-03-09 12:30:00,0.73795,0.73808,0.73757,0.7379,550600002.0
2005-03-09 12:35:00,0.73785,0.73815,0.73744,0.73765,403499999.0
2005-03-09 12:40:00,0.73794,0.73825,0.73741,0.73808,514999993.0
2005-03-09 12:45:00,0.73827,0.73845,0.73765,0.73783,533900000.0
2005-03-09 12:50:00,0.73766,0.73793,0.73736,0.73776,402000000.0
2005-03-09 12:55:00,0.73767,0.73792,0.73747,0.73761,529299999.0
2005-03-09 13:00:00,0.73767,0.73794,0.73752,0.73768,522100002.0
2005-03-09 13:05:00,0.73765,0.73805,0.7376,0.73777,420399997.0
2005-03-09 13:10:00,0.7378,0.73783,0.73738,0.73773,523099996.0
2005-03-09 13:15:00,0.73754,0.73789,0.73751,0.73789,423099999.0
2005-03-09 13:20:00,0.73779,0.73834,0.73751,0.73805,486999998.0
2005-03-09 13:25:00,0.73828,0.7385,0.73778,0.73823,582300001.0
2005-03-09 13:30:00,0.73826,0.73899,0.73825,0.73899,543999998.0
2005-03-09 13:35:00,0.73896,0.73912,0.73855,0.73876,413599999.0
2005-03-09 13:40:00,0.73876,0.73918,0.73847,0.73877,439399999.0
2005-03-09 13:45:00,0.73866,0.73891,0.73811,0.73854,415399999.0
2005-03-09 13:50:00,0.7386,0.73892,0.73809,0.73872,473700000.0
2005-03-09 13:55:00,0.73826,0.73876,0.73804,0.73835,511099997.0
2005-03-09 14:00:00,0.73862,0.73886,0.73804,0.73855,478900001.0
2005-03-09 14:05:00,0.73838,0.73881,0.73747,0.73786,587200001.0
2005-03-09 14:10:00,0.73805,0.73852,0.73785,0.73831,454400001.0
2005-03-09 14:15:00,0.73831,0.73832,0.73773,0.7378,602999997.0
2005-03-09 14:20:00,0.73794,0.73808,0.73764,0.73779,420099997.0
2005-03-09 14:25:00,0.73777,0.73793,0.73721,0.73742,591700005.0
2005-03-09 14:30:00,0.73745,0.73756,0.73644,0.73667,688499997.0
2005-03-09 14:35:00,0.73661,0.73681,0.73611,0.73662,734600002.0
2005-03-09 14:40:00,0.73644,0.73698,0.73634,0.7369,653399996.0
2005-03-09 14:45:00,0.73666,0.73682,0.73634,0.73652,481099996.0
2005-03-09 14:50:00,0.73653,0.73683,0.73627,0.73657,670799996.0
2005-03-09 14:55:00,0.73641,0.73661,0.73542,0.73548,521299997.0
2005-03-09 15:00:00,0.73567,0.73573,0.73487,0.73494,532799997.0
2005-03-09 15:05:00,0.73505,0.73518,0.73399,0.73423,624200000.0
2005-03-09 15:10:00,0.7342,0.73461,0.73354,0.73379,532799998.0
2005-03-09 15:15:00,0.73358,0.73392,0.73321,0.73348,598200000.0
2005-03-09 15:20:00,0.73361,0.73445,0.73349,0.73413,580800000.0
2005-03-09 15:25:00,0.73421,0.73447,0.7338,0.73433,509999998.0
2005-03-09 15:30:00,0.73427,0.73449,0.73369,0.73394,492100000.0
2005-03-09 15:35:00,0.73404,0.73426,0.73358,0.73375,508099998.0
2005-03-09 15:40:00,0.73387,0.73415,0.73288,0.73331,415299997.0
2005-03-09 15:45:00,0.73313,0.73369,0.73299,0.73347,533000001.0
2005-03-09 15:50:00,0.73336,0.73379,0.73322,0.73322,595500000.0
2005-03-09 15:55:00,0.73324,0.73376,0.73324,0.73371,615099993.0
2005-03-09 16:00:00,0.7335,0.73362,0.73315,0.7333,420199999.0
2005-03-09 16:05:00,0.73341,0.73344,0.7328,0.73297,551699999.0
2005-03-09 16:10:00,0.73297,0.73307,0.73236,0.73258,528699996.0
2005-03-09 16:15:00,0.73254,0.73363,0.73246,0.7334,534099998.0
2005-03-09 16:20:00,0.73368,0.73454,0.73366,0.7343,584499997.0
2005-03-09 16:25:00,0.73407,0.73457,0.73376,0.73377,542300004.0
2005-03-09 16:30:00,0.73372,0.73434,0.73372,0.73381,554599995.0
2005-03-09 16:35:00,0.73379,0.73429,0.73362,0.73415,510299998.0
2005-03-09 16:40:00,0.73405,0.73471,0.73385,0.73385,496800007.0
2005-03-09 16:45:00,0.73387,0.73499,0.73375,0.73496,545799998.0
2005-03-09 16:50:00,0.73461,0.73503,0.73427,0.73457,678199999.0
2005-03-09 16:55:00,0.73466,0.73534,0.73439,0.73504,406100001.0
2005-03-09 17:00:00,0.73491,0.73535,0.73443,0.73535,651499994.0
2005-03-09 17:05:00,0.7354,0.73571,0.73469,0.73523,556399999.0
2005-03-09 17:10:00,0.73505,0.73557,0.73487,0.73487,531199998.0
2005-03-09 17:15:00,0.73529,0.73548,0.73504,0.73517,583500002.0
2005-03-09 17:20:00,0.73516,0.73531,0.73472,0.73506,426000005.0
2005-03-09 17:25:00,0.73508,0.73508,0.73402,0.73417,543500001.0
2005-03-09 17:30:00,0.73419,0.73475,0.73407,0.7344,350700000.0
2005-03-09 17:35:00,0.73477,0.73537,0.73443,0.7352,473299998.0
2005-03-09 17:40:00,0.7351,0.73536,0.73471,0.73499,431799999.0
2005-03-09 17:45:00,0.73518,0.73522,0.73442,0.73451,511000000.0
2005-03-09 17:50:00,0.73463,0.73497,0.73426,0.73446,562199997.0
2005-03-09 17:55:00,0.73431,0.73519,0.73417,0.73481,415200000.0
2005-03-09 18:00:00,0.73486,0.7353,0.7345,0.7352,701100002.0
2005-03-09 18:05:00,0.73493,0.73545,0.73462,0.73481,1052099988.0
2005-03-09 18:10:00,0.73486,0.7351,0.7343,0.73447,417099995.0
2005-03-09 18:15:00,0.73439,0.73501,0.73423,0.73446,1206799997.0
2005-03-09 18:20:00,0.73492,0.73498,0.73441,0.73463,964999995.0
2005-03-09 18:25:00,0.73462,0.73513,0.7345,0.7347,1009800011.0
2005-03-09 18:30:00,0.73472,0.73503,0.73438,0.73484,720399996.0
2005-03-09 18:35:00,0.73468,0.73507,0.73446,0.73484,921399995.0
2005-03-09 18:40:00,0.73482,0.73531,0.73466,0.73511,1459399996.0
2005-03-09 18:45:00,0.7352,0.73524,0.73468,0.73498,988900000.0
2005-03-09 18:50:00,0.73497,0.73527,0.73486,0.73498,465700001.0
2005-03-09 18:55:00,0.73533,0.73533,0.73464,0.73512,626699995.0
2005-03-09 19:00:00,0.73533,0.7354,0.7346,0.7346,700299997.0
2005-03-09 19:05:00,0.73455,0.73502,0.73435,0.73488,696800000.0
2005-03-09 19:10:00,0.73491,0.73519,0.73467,0.73518,524399998.0
2005-03-09 19:15:00,0.73515,0.73526,0.73458,0.73498,466200001.0
2005-03-09 19:20:00,0.73499,0.73519,0.73458,0.73478,604299997.0
2005-03-09 19:25:00,0.73519,0.73521,0.73475,0.73518,529599997.0
2005-03-09 19:30:00,0.73512,0.7352,0.73466,0.73472,475500002.0
2005-03-09 19:35:00,0.73508,0.73551,0.73484,0.73519,844599997.0
2005-03-09 19:40:00,0.73525,0.73537,0.73473,0.73514,498599999.0
2005-03-09 19:45:00,0.73528,0.73598,0.73504,0.73541,506100002.0
2005-03-09 19:50:00,0.73515,0.7356,0.73498,0.73513,728300001.0
2005-03-09 19:55:00,0.7352,0.73546,0.73491,0.73503,834300001.0
2005-03-09 20:00:00,0.73504,0.73558,0.73493,0.73524,639299995.0
2005-03-09 20:05:00,0.73532,0.73556,0.73505,0.73539,787399996.0
2005-03-09 20:10:00,0.73533,0.73573,0.73515,0.73542,539900004.0
2005-03-09 20:15:00,0.73546,0.73574,0.73521,0.73558,1071999996.0
2005-03-09 20:20:00,0.73567,0.73577,0.73515,0.73549,546599999.0
2005-03-09 20:25:00,0.73556,0.73572,0.73517,0.73572,700900003.0
2005-03-09 20:30:00,0.73566,0.73576,0.73518,0.73523,788999994.0
2005-03-09 20:35:00,0.73565,0.73565,0.73492,0.73515,642300000.0
2005-03-09 20:40:00,0.7351,0.73548,0.73502,0.7351,656100003.0
2005-03-09 20:45:00,0.73498,0.73542,0.73438,0.73458,372399997.0
2005-03-09 20:50:00,0.73455,0.73455,0.73324,0.73391,947100006.0
2005-03-09 20:55:00,0.73402,0.73445,0.73363,0.73426,790400000.0
2005-03-09 21:00:00,0.73405,0.7344,0.73358,0.73375,717200003.0
2005-03-09 21:05:00,0.73366,0.73409,0.73341,0.73404,639699997.0
2005-03-09 21:10:00,0.73394,0.73419,0.73359,0.73402,439700000.0
2005-03-09 21:15:00,0.73394,0.73402,0.73351,0.73373,719599995.0
2005-03-09 21:20:00,0.73397,0.73438,0.73345,0.73379,592199995.0
2005-03-09 21:25:00,0.73374,0.73383,0.73279,0.73286,633300000.0
2005-03-09 21:30:00,0.73286,0.73297,0.73247,0.73265,604399999.0
2005-03-09 21:35:00,0.7326,0.73299,0.73241,0.73266,667300000.0
2005-03-09 21:40:00,0.73279,0.73297,0.73216,0.73216,663599997.0
2005-03-09 21:45:00,0.73238,0.73239,0.73193,0.73208,490899998.0
2005-03-09 21:50:00,0.73219,0.73292,0.73206,0.73257,514199997.0
2005-03-09 21:55:00,0.73224,0.73293,0.73159,0.73266,544100000.0
2005-03-09 22:00:00,0.73358,0.73852,0.73353,0.7385,573899992.0
2005-03-09 22:05:00,0.73858,0.7387,0.73747,0.73771,487699998.0
2005-03-09 22:10:00,0.73779,0.73799,0.7375,0.73769,555800006.0
2005-03-09 22:15:00,0.73784,0.74037,0.73758,0.74024,433000001.0
2005-03-09 22:20:00,0.74026,0.74063,0.73996,0.74055,538100002.0
2005-03-09 22:25:00,0.74032,0.74112,0.74032,0.7406,565100005.0
2005-03-09 22:30:00,0.74048,0.74048,0.73865,0.73887,514000001.0
2005-03-09 22:35:00,0.73909,0.73922,0.73772,0.73849,508899996.0
2005-03-09 22:40:00,0.73834,0.73912,0.73834,0.73849,608300001.0
2005-03-09 22:45:00,0.73884,0.73907,0.7386,0.73888,690300002.0
2005-03-09 22:50:00,0.73893,0.73893,0.73834,0.73848,644399993.0
2005-03-09 22:55:00,0.73858,0.73909,0.73836,0.73859,613499995.0
2005-03-09 23:00:00,0.73865,0.73905,0.73859,0.73886,521299999.0
2005-03-09 23:05:00,0.73912,0.73917,0.73848,0.73868,579799998.0
2005-03-09 23:10:00,0.73902,0.73907,0.73867,0.73885,432600001.0
2005-03-09 23:15:00,0.73882,0.73906,0.73848,0.73868,345000000.0
2005-03-09 23:20:00,0.73873,0.73898,0.73856,0.73866,526599998.0
2005-03-09 23:25:00,0.73888,0.7394,0.73852,0.73873,501599998.0
2005-03-09 23:30:00,0.73877,0.73902,0.73845,0.73881,582399999.0
2005-03-09 23:35:00,0.73883,0.73896,0.73826,0.73856,637200000.0
2005-03-09 23:40:00,0.73866,0.73869,0.73844,0.73854,611500000.0
2005-03-09 23:45:00,0.73839,0.73879,0.73815,0.73842,567600000.0
2005-03-09 23:50:00,0.73827,0.73858,0.73813,0.73825,636200001.0
2005-03-09 23:55:00,0.73857,0.73858,0.73808,0.73832,908399999.0
2005-03-10 00:00:00,0.73832,0.73908,0.73819,0.73908,550399996.0
2005-03-10 00:05:00,0.7391,0.73983,0.7387,0.73974,494200002.0
2005-03-10 00:10:00,0.73894,0.73977,0.73894,0.73919,663299998.0
2005-03-10 00:15:00,0.73932,0.73962,0.73915,0.73962,553399997.0
2005-03-10 00:20:00,0.73953,0.73953,0.73868,0.73908,635100002.0
2005-03-10 00:25:00,0.73898,0.73898,0.73818,0.73853,628900002.0
2005-03-10 00:30:00,0.73874,0.73889,0.7383,0.73857,675299995.0
2005-03-10 00:35:00,0.73869,0.73882,0.73814,0.7382,707900000.0
2005-03-10 00:40:00,0.73837,0.73859,0.73788,0.73824,667699997.0
2005-03-10 00:45:00,0.73862,0.73866,0.7382,0.73861,606799996.0
2005-03-10 00:50:00,0.73863,0.73878,0.73814,0.73819,771499997.0
2005-03-10 00:55:00,0.7382,0.73867,0.73803,0.73854,620399998.0
2005-03-10 01:00:00,0.73854,0.73885,0.73799,0.73799,546499997.0
2005-03-10 01:05:00,0.73818,0.7386,0.73781,0.7386,652200001.0
2005-03-10 01:10:00,0.73861,0.73892,0.7382,0.73863,577200000.0
2005-03-10 01:15:00,0.73874,0.73908,0.73857,0.7388,513999998.0
2005-03-10 01:20:00,0.73875,0.73881,0.73817,0.73836,620099994.0
2005-03-10 01:25:00,0.73832,0.7384,0.73757,0.73781,623199999.0
2005-03-10 01:30:00,0.73792,0.73822,0.73767,0.73787,596599998.0
2005-03-10 01:35:00,0.7379,0.73837,0.7377,0.7378,754799991.0
2005-03-10 01:40:00,0.73794,0.73813,0.73756,0.73773,593299998.0
2005-03-10 01:45:00,0.73808,0.73831,0.73719,0.73725,607600002.0
2005-03-10 01:50:00,0.7372,0.7376,0.73712,0.73755,524399995.0
2005-03-10 01:55:00,0.73746,0.73816,0.73733,0.73756,654600001.0
2005-03-10 02:00:00,0.7376,0.7379,0.73726,0.73726,444799997.0
2005-03-10 02:05:00,0.73738,0.73744,0.73664,0.73724,414799996.0
2005-03-10 02:10:00,0.73703,0.73737,0.73683,0.73703,578900002.0
2005-03-10 02:15:00,0.73701,0.73732,0.73672,0.7371,574199990.0
2005-03-10 02:20:00,0.73721,0.73735,0.73692,0.73735,563200000.0
2005-03-10 02:25:00,0.73723,0.73768,0.73686,0.737,457599997.0
2005-03-10 02:30:00,0.73738,0.73921,0.73723,0.73781,506500002.0
2005-03-10 02:35:00,0.73782,0.73841,0.73769,0.73776,464400001.0
2005-03-10 02:40:00,0.73796,0.7393,0.73785,0.73923,550600002.0
2005-03-10 02:45:00,0.7394,0.74034,0.73913,0.7398,473299999.0
2005-03-10 02:50:00,0.73982,0.74011,0.73917,0.73943,619700000.0
2005-03-10 02:55:00,0.73966,0.74017,0.73953,0.73975,357899996.0
2005-03-10 03:00:00,0.73967,0.73991,0.7392,0.73929,510699998.0
2005-03-10 03:05:00,0.73939,0.74003,0.73931,0.73991,578100001.0
2005-03-10 03:10:00,0.73986,0.74,0.73924,0.73961,478699995.0
2005-03-10 03:15:00,0.73962,0.73978,0.73938,0.73945,540400000.0
2005-03-10 03:20:00,0.73956,0.73977,0.73915,0.73915,554200004.0
2005-03-10 03:25:00,0.73938,0.73965,0.73914,0.73918,445400000.0
2005-03-10 03:30:00,0.73951,0.7397,0.73917,0.73945,455999997.0
2005-03-10 03:35:00,0.73943,0.73963,0.73889,0.73919,455999996.0
2005-03-10 03:40:00,0.73893,0.73952,0.73893,0.73925,567599995.0
2005-03-10 03:45:00,0.73895,0.7393,0.73863,0.7393,529199998.0
2005-03-10 03:50:00,0.73923,0.73927,0.73885,0.73925,517099996.0
2005-03-10 03:55:00,0.73906,0.73997,0.73884,0.73937,617699997.0
2005-03-10 04:00:00,0.73977,0.74008,0.73942,0.74005,639799998.0
2005-03-10 04:05:00,0.74002,0.74072,0.73982,0.74037,432099999.0
2005-03-10 04:10:00,0.74023,0.74088,0.74023,0.74037,457699999.0
2005-03-10 04:15:00,0.74081,0.74129,0.74034,0.74127,546600002.0
2005-03-10 04:20:00,0.74132,0.74416,0.74118,0.74415,396800000.0
2005-03-10 04:25:00,0.7445,0.7445,0.74285,0.74312,590600002.0
2005-03-10 04:30:00,0.74308,0.74361,0.74259,0.74265,456600001.0
2005-03-10 04:35:00,0.74298,0.74358,0.74238,0.74257,592899995.0
2005-03-10 04:40:00,0.74304,0.74349,0.74179,0.74304,437800000.0
2005-03-10 04:45:00,0.74268,0.74278,0.74141,0.74141,574899999.0
2005-03-10 04:50:00,0.74147,0.74262,0.74135,0.74248,518700001.0
2005-03-10 04:55:00,0.74234,0.74245,0.74182,0.74193,541600002.0
2005-03-10 05:00:00,0.7418,0.74244,0.74174,0.74174,568599999.0
2005-03-10 05:05:00,0.74202,0.74203,0.74123,0.74168,504100001.0
2005-03-10 05:10:00,0.74168,0.74237,0.74106,0.74203,459100003.0
2005-03-10 05:15:00,0.7422,0.7422,0.7416,0.74192,382900000.0
2005-03-10 05:20:00,0.74202,0.74285,0.74177,0.7426,544499997.0
2005-03-10 05:25:00,0.74255,0.74285,0.7422,0.7427,437499998.0
2005-03-10 05:30:00,0.74251,0.74311,0.74243,0.74311,552600003.0
2005-03-10 05:35:00,0.7434,0.74359,0.74296,0.74318,527799998.0
2005-03-10 05:40:00,0.7431,0.74338,0.7425,0.74273,416200002.0
2005-03-10 05:45:00,0.74258,0.7431,0.74234,0.7431,489800002.0
2005-03-10 05:50:00,0.74278,0.74305,0.74226,0.74271,383799997.0
2005-03-10 05:55:00,0.74265,0.74284,0.74242,0.74258,464399997.0
2005-03-10 06:00:00,0.74246,0.74285,0.74226,0.74274,345800003.0
2005-03-10 06:05:00,0.74257,0.74287,0.74232,0.74263,517899997.0
2005-03-10 06:10:00,0.74252,0.74283,0.74235,0.74282,478400004.0
2005-03-10 06:15:00,0.74273,0.74331,0.74228,0.7426,462600000.0
2005-03-10 06:20:00,0.74275,0.74327,0.74232,0.74275,385799997.0
2005-03-10 06:25:00,0.74303,0.74318,0.74265,0.74318,597200002.0
2005-03-10 06:30:00,0.74314,0.74318,0.74253,0.74272,466299995.0
2005-03-10 06:35:00,0.74263,0.74281,0.74216,0.74223,462899995.0
2005-03-10 06:40:00,0.74215,0.74292,0.74186,0.74284,492299993.0
2005-03-10 06:45:00,0.74251,0.74287,0.74225,0.7427,407100000.0
2005-03-10 06:50:00,0.74284,0.74288,0.74227,0.74281,377100000.0
2005-03-10 06:55:00,0.74278,0.74278,0.74214,0.74261,409100000.0
2005-03-10 07:00:00,0.74237,0.74239,0.74179,0.74211,490299998.0
2005-03-10 07:05:00,0.74216,0.74234,0.74181,0.74193,483900001.0
2005-03-10 07:10:00,0.74189,0.74206,0.74149,0.74179,471999999.0
2005-03-10 07:15:00,0.74204,0.74217,0.74171,0.74202,528299997.0
2005-03-10 07:20:00,0.74209,0.74233,0.74173,0.74173,530499999.0
2005-03-10 07:25:00,0.74187,0.74241,0.74176,0.74233,450199999.0
2005-03-10 07:30:00,0.74219,0.74229,0.74137,0.74137,523000000.0
2005-03-10 07:35:00,0.74185,0.74227,0.74174,0.7421,412299997.0
2005-03-10 07:40:00,0.74213,0.7423,0.74192,0.7423,449000000.0
2005-03-10 07:45:00,0.7421,0.74273,0.74207,0.74266,514099999.0
2005-03-10 07:50:00,0.74251,0.74283,0.74221,0.74226,526900002.0
2005-03-10 07:55:00,0.74273,0.74297,0.74227,0.74228,459899998.0
2005-03-10 08:00:00,0.74224,0.74274,0.74187,0.74213,398899999.0
2005-03-10 08:05:00,0.74189,0.74261,0.74154,0.74215,543099998.0
2005-03-10 08:10:00,0.74227,0.74282,0.74219,0.74267,360100001.0
2005-03-10 08:15:00,0.74248,0.74288,0.74234,0.74288,457600001.0
2005-03-10 08:20:00,0.74271,0.7429,0.74248,0.74261,469900000.0
2005-03-10 08:25:00,0.74256,0.74298,0.74242,0.74273,549500000.0
2005-03-10 08:30:00,0.74283,0.74292,0.74234,0.74256,470299996.0
2005-03-10 08:35:00,0.74273,0.74273,0.7423,0.7423,471299999.0
2005-03-10 08:40:00,0.74233,0.74312,0.74232,0.74301,475699999.0
2005-03-10 08:45:00,0.74295,0.74306,0.74225,0.74266,591499998.0
2005-03-10 08:50:00,0.74271,0.74284,0.74226,0.74251,498400000.0
2005-03-10 08:55:00,0.74236,0.74266,0.74211,0.7423,504400003.0
2005-03-10 09:00:00,0.7424,0.74277,0.74185,0.74219,568100004.0
2005-03-10 09:05:00,0.74269,0.74278,0.74217,0.7422,536399998.0
2005-03-10 09:10:00,0.74226,0.74258,0.7419,0.74222,556200003.0
2005-03-10 09:15:00,0.74234,0.74255,0.74203,0.74245,437900001.0
2005-03-10 09:20:00,0.7425,0.74255,0.74187,0.74211,570100000.0
2005-03-10 09:25:00,0.74193,0.74244,0.74175,0.74218,507000001.0
2005-03-10 09:30:00,0.74198,0.74229,0.74158,0.74192,463100000.0
2005-03-10 09:35:00,0.7421,0.74294,0.74202,0.74268,573200001.0
2005-03-10 09:40:00,0.74281,0.743,0.74207,0.74291,522999997.0
2005-03-10 09:45:00,0.74284,0.74302,0.7424,0.74295,565000000.0
2005-03-10 09:50:00,0.74286,0.74317,0.74266,0.7429,529000001.0
2005-03-10 09:55:00,0.74262,0.7427,0.74198,0.74231,448899996.0
2005-03-10 10:00:00,0.7421,0.74253,0.74185,0.74189,458900001.0
2005-03-10 10:05:00,0.74206,0.74211,0.74138,0.7418,352799999.0
2005-03-10 10:10:00,0.74169,0.74203,0.74155,0.74185,500199995.0
2005-03-10 10:15:00,0.74182,0.743,0.74156,0.74279,551799999.0
2005-03-10 10:20:00,0.74279,0.74286,0.74218,0.74234,502100000.0
2005-03-10 10:25:00,0.74227,0.74251,0.74185,0.74234,393299999.0
2005-03-10 10:30:00,0.74224,0.74244,0.74176,0.74234,397400000.0
2005-03-10 10:35:00,0.74203,0.74255,0.74181,0.74189,591500000.0
2005-03-10 10:40:00,0.74221,0.74221,0.74137,0.74171,558699999.0
2005-03-10 10:45:00,0.74168,0.74195,0.74112,0.74133,680100002.0
2005-03-10 10:50:00,0.74128,0.74169,0.7409,0.7409,540500001.0
2005-03-10 10:55:00,0.74099,0.74104,0.74056,0.74078,582300001.0
2005-03-10 11:00:00,0.74083,0.74126,0.74043,0.74105,668900002.0
2005-03-10 11:05:00,0.7408,0.74144,0.74077,0.74113,462299999.0
2005-03-10 11:10:00,0.74127,0.74135,0.74078,0.74115,475799999.0
2005-03-10 11:15:00,0.7411,0.74155,0.7409,0.74095,566099997.0
2005-03-10 11:20:00,0.7411,0.74146,0.74099,0.74118,652900000.0
2005-03-10 11:25:00,0.7412,0.74148,0.74076,0.74111,455099999.0
2005-03-10 11:30:00,0.74124,0.74135,0.74071,0.74098,550599998.0
2005-03-10 11:35:00,0.74099,0.74108,0.73949,0.73982,562199999.0
2005-03-10 11:40:00,0.73968,0.74019,0.73937,0.73947,554800000.0
2005-03-10 11:45:00,0.73974,0.73978,0.73786,0.73835,470100001.0
2005-03-10 11:50:00,0.73833,0.73907,0.73827,0.73897,441499999.0
2005-03-10 11:55:00,0.73897,0.73902,0.73813,0.73829,541200007.0
2005-03-10 12:00:00,0.73818,0.73855,0.73703,0.73731,447699997.0
2005-03-10 12:05:00,0.73769,0.73769,0.73673,0.73733,634299999.0
2005-03-10 12:10:00,0.73727,0.73776,0.73674,0.73727,547599994.0
2005-03-10 12:15:00,0.73721,0.73744,0.73607,0.73695,512100000.0
2005-03-10 12:20:00,0.7367,0.73707,0.73609,0.73623,601899998.0
2005-03-10 12:25:00,0.73643,0.73659,0.73538,0.7356,541500003.0
2005-03-10 12:30:00,0.73588,0.73671,0.73553,0.73577,612200000.0
2005-03-10 12:35:00,0.73575,0.73661,0.73566,0.73637,442500000.0
2005-03-10 12:40:00,0.73637,0.7365,0.73566,0.73567,462800000.0
2005-03-10 12:45:00,0.73577,0.7363,0.73576,0.73622,478699999.0
2005-03-10 12:50:00,0.73631,0.73743,0.73627,0.73737,570200001.0
2005-03-10 12:55:00,0.73692,0.73753,0.73692,0.73718,605600003.0
2005-03-10 13:00:00,0.73683,0.73802,0.73683,0.73796,615500002.0
2005-03-10 13:05:00,0.73783,0.73843,0.73769,0.73791,495499998.0
2005-03-10 13:10:00,0.73793,0.73802,0.73757,0.73781,519100004.0
2005-03-10 13:15:00,0.7378,0.73798,0.73755,0.73785,498299998.0
2005-03-10 13:20:00,0.73754,0.73799,0.7375,0.73771,670599999.0
2005-03-10 13:25:00,0.7379,0.73797,0.7373,0.7377,450000000.0
2005-03-10 13:30:00,0.73747,0.73805,0.73747,0.73784,487199998.0
2005-03-10 13:35:00,0.73788,0.7381,0.73767,0.73783,582000000.0
2005-03-10 13:40:00,0.7377,0.73821,0.73766,0.73766,487200003.0
2005-03-10 13:45:00,0.73806,0.73822,0.73767,0.7379,464900001.0
2005-03-10 13:50:00,0.73782,0.73798,0.73749,0.73782,459800002.0
2005-03-10 13:55:00,0.73795,0.73835,0.73754,0.73772,463399998.0
2005-03-10 14:00:00,0.73776,0.73797,0.73735,0.73747,529599997.0
2005-03-10 14:05:00,0.73758,0.73796,0.73745,0.73765,443999995.0
2005-03-10 14:10:00,0.73757,0.73803,0.73749,0.7379,586399998.0
2005-03-10 14:15:00,0.73786,0.73805,0.73758,0.73786,589599997.0
2005-03-10 14:20:00,0.73775,0.73787,0.73736,0.73762,501200001.0
2005-03-10 14:25:00,0.73747,0.73808,0.73747,0.73791,452999998.0
2005-03-10 14:30:00,0.73797,0.7381,0.7373,0.73766,432400003.0
2005-03-10 14:35:00,0.73758,0.73787,0.73742,0.73768,601799998.0
2005-03-10 14:40:00,0.73779,0.7379,0.73739,0.7379,511400000.0
2005-03-10 14:45:00,0.73782,0.73785,0.73729,0.73756,496500001.0
2005-03-10 14:50:00,0.73758,0.73774,0.73695,0.73742,551099997.0
2005-03-10 14:55:00,0.73751,0.73793,0.7373,0.73783,553900002.0
2005-03-10 15:00:00,0.7377,0.73812,0.73717,0.73773,434799998.0
2005-03-10 15:05:00,0.73776,0.73856,0.73758,0.7385,506500001.0
2005-03-10 15:10:00,0.73875,0.73889,0.73812,0.73862,533199999.0
2005-03-10 15:15:00,0.73891,0.73899,0.73833,0.73852,503299998.0
2005-03-10 15:20:00,0.73845,0.73921,0.73845,0.73912,526299999.0
2005-03-10 15:25:00,0.7395,0.7395,0.73843,0.73863,468100000.0
2005-03-10 15:30:00,0.73869,0.73884,0.73828,0.73844,528400004.0
2005-03-10 15:35:00,0.7382,0.73886,0.73809,0.73864,506600000.0
2005-03-10 15:40:00,0.73881,0.73898,0.738,0.73816,427099996.0
2005-03-10 15:45:00,0.73827,0.73877,0.73814,0.7386,426200001.0
2005-03-10 15:50:00,0.73869,0.73869,0.73797,0.73813,426099997.0
2005-03-10 15:55:00,0.73822,0.73843,0.73805,0.73822,495600001.0
2005-03-10 16:00:00,0.73827,0.73836,0.73771,0.73791,386600000.0
2005-03-10 16:05:00,0.7382,0.73823,0.73759,0.73823,408099995.0
2005-03-10 16:10:00,0.73818,0.73844,0.73786,0.73816,367699995.0
2005-03-10 16:15:00,0.7382,0.73866,0.73793,0.73865,580099999.0
2005-03-10 16:20:00,0.73845,0.73859,0.73789,0.73814,541899998.0
2005-03-10 16:25:00,0.73817,0.73845,0.73786,0.73807,514099995.0
2005-03-10 16:30:00,0.73841,0.73859,0.7378,0.7378,572900003.0
2005-03-10 16:35:00,0.73785,0.73832,0.7373,0.73745,462600002.0
2005-03-10 16:40:00,0.73723,0.73756,0.73687,0.73737,496800001.0
2005-03-10 16:45:00,0.73719,0.7372,0.73652,0.73673,584300002.0
2005-03-10 16:50:00,0.73662,0.73677,0.73631,0.73641,643400003.0
2005-03-10 16:55:00,0.73654,0.73654,0.73587,0.73651,566799999.0
2005-03-10 17:00:00,0.73675,0.73765,0.73649,0.73765,463199999.0
2005-03-10 17:05:00,0.73775,0.7379,0.73685,0.73785,527200005.0
2005-03-10 17:10:00,0.73776,0.73842,0.73721,0.73748,461700001.0
2005-03-10 17:15:00,0.73756,0.73802,0.73726,0.73774,399699997.0
2005-03-10 17:20:00,0.73793,0.73869,0.73793,0.73859,534000003.0
2005-03-10 17:25:00,0.73844,0.73861,0.73808,0.73813,493399999.0
2005-03-10 17:30:00,0.73829,0.73875,0.73813,0.73871,347099999.0
2005-03-10 17:35:00,0.73864,0.73903,0.73844,0.73903,420299999.0
2005-03-10 17:40:00,0.73903,0.73916,0.73857,0.73857,427000001.0
2005-03-10 17:45:00,0.73848,0.73854,0.73797,0.73809,461700001.0
2005-03-10 17:50:00,0.73797,0.7383,0.73779,0.73779,536100000.0
2005-03-10 17:55:00,0.73758,0.73815,0.73737,0.73814,583499998.0
2005-03-10 18:00:00,0.73835,0.73894,0.73798,0.73882,712999998.0
2005-03-10 18:05:00,0.73883,0.73883,0.73749,0.73767,928200002.0
2005-03-10 18:10:00,0.73764,0.73859,0.73764,0.73843,505900003.0
2005-03-10 18:15:00,0.73839,0.7385,0.73744,0.73756,1163900000.0
2005-03-10 18:20:00,0.73763,0.73807,0.73738,0.73785,848499996.0
2005-03-10 18:25:00,0.73802,0.73802,0.73718,0.73744,972499995.0
2005-03-10 18:30:00,0.73754,0.73758,0.73663,0.7371,786600001.0
2005-03-10 18:35:00,0.7371,0.73789,0.73698,0.73744,1011599989.0
2005-03-10 18:40:00,0.73753,0.73837,0.73751,0.73794,1294400000.0
2005-03-10 18:45:00,0.73817,0.73826,0.73768,0.73806,979099992.0
2005-03-10 18:50:00,0.73792,0.73797,0.73746,0.73749,416199999.0
2005-03-10 18:55:00,0.73788,0.73788,0.73728,0.73757,519399996.0
2005-03-10 19:00:00,0.73765,0.73772,0.73694,0.73694,677699997.0
2005-03-10 19:05:00,0.73712,0.73754,0.73664,0.73754,862300003.0
2005-03-10 19:10:00,0.73748,0.7378,0.73717,0.73752,418399998.0
2005-03-10 19:15:00,0.73719,0.7376,0.73694,0.73697,656599991.0
2005-03-10 19:20:00,0.73698,0.73748,0.7368,0.73703,537400000.0
2005-03-10 19:25:00,0.73717,0.73717,0.73634,0.73679,692000003.0
2005-03-10 19:30:00,0.73659,0.73696,0.73624,0.7363,374599999.0
2005-03-10 19:35:00,0.7366,0.73673,0.73625,0.73642,717799995.0
2005-03-10 19:40:00,0.73674,0.73723,0.73667,0.73689,460599995.0
2005-03-10 19:45:00,0.73709,0.73745,0.73675,0.7371,424500002.0
2005-03-10 19:50:00,0.73723,0.73751,0.73636,0.7371,624999999.0
2005-03-10 19:55:00,0.7369,0.73755,0.73673,0.73745,805999995.0
2005-03-10 20:00:00,0.73743,0.73775,0.737,0.73766,851000006.0
2005-03-10 20:05:00,0.73743,0.73798,0.73734,0.73742,724300001.0
2005-03-10 20:10:00,0.7372,0.73795,0.7372,0.73761,704999998.0
2005-03-10 20:15:00,0.73757,0.73765,0.73696,0.73726,953399994.0
2005-03-10 20:20:00,0.73737,0.73749,0.73681,0.73749,557899999.0
2005-03-10 20:25:00,0.73746,0.7384,0.73735,0.73805,672900000.0
2005-03-10 20:30:00,0.73804,0.73926,0.7378,0.73831,952299996.0
2005-03-10 20:35:00,0.73837,0.73876,0.73799,0.73835,750099999.0
2005-03-10 20:40:00,0.73837,0.73884,0.73815,0.73882,666699994.0
2005-03-10 20:45:00,0.73852,0.73891,0.73819,0.73822,465799999.0
2005-03-10 20:50:00,0.73818,0.73846,0.7377,0.73828,839700000.0
2005-03-10 20:55:00,0.73808,0.73834,0.73777,0.73777,713800002.0
2005-03-10 21:00:00,0.73788,0.73846,0.73724,0.73762,645099999.0
2005-03-10 21:05:00,0.73777,0.73825,0.73739,0.73808,500999998.0
2005-03-10 21:10:00,0.73811,0.73843,0.73776,0.73804,453299998.0
2005-03-10 21:15:00,0.7385,0.7385,0.73774,0.73796,896500007.0
2005-03-10 21:20:00,0.73793,0.73856,0.73765,0.7379,653900000.0
2005-03-10 21:25:00,0.73787,0.73825,0.73767,0.73786,552599998.0
2005-03-10 21:30:00,0.7378,0.73827,0.73773,0.73823,406299999.0
2005-03-10 21:35:00,0.7383,0.73835,0.73731,0.73734,761199996.0
2005-03-10 21:40:00,0.73764,0.73775,0.73704,0.73704,588099998.0
2005-03-10 21:45:00,0.73735,0.73759,0.73711,0.73726,423199999.0
2005-03-10 21:50:00,0.73752,0.7377,0.73696,0.73733,481300000.0
2005-03-10 21:55:00,0.73719,0.73759,0.73697,0.73697,480100000.0
2005-03-10 22:00:00,0.73728,0.73759,0.73694,0.73716,492000001.0
2005-03-10 22:05:00,0.73717,0.73822,0.73691,0.7378,416499998.0
2005-03-10 22:10:00,0.73798,0.73849,0.73774,0.7383,519500003.0
2005-03-10 22:15:00,0.73814,0.73858,0.73763,0.73793,516100000.0
2005-03-10 22:20:00,0.73812,0.73874,0.73798,0.73855,510899998.0
2005-03-10 22:25:00,0.7387,0.73871,0.73801,0.73822,407399997.0
2005-03-10 22:30:00,0.73829,0.73847,0.73787,0.73824,653800002.0
2005-03-10 22:35:00,0.73831,0.73848,0.73783,0.73848,466599999.0
2005-03-10 22:40:00,0.73841,0.73841,0.7376,0.73794,637299998.0
2005-03-10 22:45:00,0.73826,0.73855,0.73789,0.73798,535999997.0
2005-03-10 22:50:00,0.73819,0.73926,0.73819,0.73874,609599998.0
2005-03-10 22:55:00,0.73889,0.7392,0.73841,0.73856,562100000.0
2005-03-10 23:00:00,0.73867,0.73903,0.73849,0.7388,501099998.0
2005-03-10 23:05:00,0.73902,0.73927,0.73856,0.73896,432800001.0
2005-03-10 23:10:00,0.73899,0.73899,0.73812,0.73824,460899997.0
2005-03-10 23:15:00,0.73839,0.7387,0.73805,0.73869,467899997.0
2005-03-10 23:20:00,0.7385,0.73876,0.73797,0.7381,395700004.0
2005-03-10 23:25:00,0.73805,0.73846,0.73792,0.73808,553299998.0
2005-03-10 23:30:00,0.738,0.73848,0.73797,0.73842,312999999.0
2005-03-10 23:35:00,0.73832,0.73832,0.73743,0.73763,521000002.0
2005-03-10 23:40:00,0.73789,0.73805,0.73756,0.73801,477000004.0
2005-03-10 23:45:00,0.7382,0.73852,0.73777,0.73812,394300002.0
2005-03-10 23:50:00,0.73805,0.73806,0.73757,0.73793,457500005.0
2005-03-10 23:55:00,0.738,0.73806,0.73723,0.73738,509999998.0
2005-03-11 00:00:00,0.73775,0.73777,0.73719,0.7377,388399998.0
2005-03-11 00:05:00,0.73772,0.73778,0.73702,0.73728,635500001.0
2005-03-11 00:10:00,0.73751,0.73786,0.73717,0.73786,446399998.0
2005-03-11 00:15:00,0.7378,0.73803,0.73754,0.73787,374299998.0
2005-03-11 00:20:00,0.73765,0.7378,0.73721,0.73757,457200000.0
2005-03-11 00:25:00,0.73736,0.73784,0.73736,0.73754,422300000.0
2005-03-11 00:30:00,0.73764,0.73803,0.73759,0.73796,409299998.0
2005-03-11 00:35:00,0.73786,0.73809,0.73724,0.73743,442299998.0
2005-03-11 00:40:00,0.7374,0.7377,0.73711,0.73753,393499999.0
2005-03-11 00:45:00,0.73759,0.73837,0.73734,0.73778,318100001.0
2005-03-11 00:50:00,0.73777,0.73777,0.73725,0.73775,464900000.0
2005-03-11 00:55:00,0.7374,0.7376,0.73711,0.73742,377499998.0
2005-03-11 01:00:00,0.73772,0.73772,0.73714,0.73759,563100001.0
2005-03-11 01:05:00,0.73736,0.73777,0.73716,0.73723,437599999.0
2005-03-11 01:10:00,0.73725,0.73786,0.73716,0.7373,432899998.0
2005-03-11 01:15:00,0.73733,0.73793,0.73718,0.73759,474200000.0
2005-03-11 01:20:00,0.73751,0.73783,0.7372,0.73743,341300000.0
2005-03-11 01:25:00,0.73735,0.73756,0.73715,0.73744,457799998.0
2005-03-11 01:30:00,0.73746,0.73769,0.73708,0.73753,391900000.0
2005-03-11 01:35:00,0.73724,0.73751,0.73665,0.73665,425300001.0
2005-03-11 01:40:00,0.73712,0.73712,0.7359,0.73605,544799998.0
2005-03-11 01:45:00,0.73602,0.73673,0.73598,0.73656,471800000.0
2005-03-11 01:50:00,0.73668,0.73681,0.7364,0.73667,520499998.0
2005-03-11 01:55:00,0.73669,0.7368,0.73618,0.73645,455300000.0
2005-03-11 02:00:00,0.73683,0.73683,0.73622,0.73634,390599999.0
2005-03-11 02:05:00,0.73621,0.73671,0.73605,0.73662,628999996.0
2005-03-11 02:10:00,0.73646,0.73686,0.73621,0.73624,385699993.0
2005-03-11 02:15:00,0.73616,0.7364,0.7358,0.73601,414700003.0
2005-03-11 02:20:00,0.73608,0.73634,0.73558,0.73575,428800000.0
2005-03-11 02:25:00,0.736,0.73625,0.73562,0.73595,476899999.0
2005-03-11 02:30:00,0.73597,0.73645,0.73573,0.73589,410600002.0
2005-03-11 02:35:00,0.7362,0.73632,0.73566,0.73586,408900000.0
2005-03-11 02:40:00,0.73579,0.73636,0.73579,0.73626,512699995.0
2005-03-11 02:45:00,0.73599,0.73645,0.73576,0.73588,509099999.0
2005-03-11 02:50:00,0.73608,0.73639,0.7357,0.736,411200003.0
2005-03-11 02:55:00,0.73584,0.73622,0.73581,0.73614,411400001.0
2005-03-11 03:00:00,0.73614,0.73652,0.73594,0.73596,611199997.0
2005-03-11 03:05:00,0.73612,0.73638,0.73542,0.73572,485000001.0
2005-03-11 03:10:00,0.73599,0.73633,0.73572,0.7362,487900001.0
2005-03-11 03:15:00,0.73608,0.73634,0.73584,0.73628,466399999.0
2005-03-11 03:20:00,0.73632,0.7366,0.73621,0.73639,421499998.0
2005-03-11 03:25:00,0.73636,0.73664,0.73594,0.73627,426700002.0
2005-03-11 03:30:00,0.73649,0.73683,0.73618,0.73632,531800002.0
2005-03-11 03:35:00,0.73647,0.737,0.73623,0.73682,508800000.0
2005-03-11 03:40:00,0.73685,0.73719,0.73663,0.73705,468299999.0
2005-03-11 03:45:00,0.73711,0.73751,0.73681,0.73751,557499995.0
2005-03-11 03:50:00,0.73713,0.73743,0.7366,0.7372,329700000.0
2005-03-11 03:55:00,0.73726,0.73756,0.73701,0.73752,503499998.0
2005-03-11 04:00:00,0.73716,0.73743,0.73686,0.73687,525499997.0
2005-03-11 04:05:00,0.73705,0.73716,0.73671,0.73699,472599999.0
2005-03-11 04:10:00,0.73695,0.73726,0.73666,0.73692,435199999.0
2005-03-11 04:15:00,0.73718,0.73718,0.73665,0.7368,430300005.0
2005-03-11 04:20:00,0.73668,0.73717,0.73664,0.73691,445999993.0
2005-03-11 04:25:00,0.73697,0.73713,0.73677,0.737,503400002.0
2005-03-11 04:30:00,0.73695,0.73724,0.73685,0.73724,503399999.0
2005-03-11 04:35:00,0.73711,0.73722,0.73681,0.737,453099995.0
2005-03-11 04:40:00,0.737,0.7375,0.73668,0.73706,535299998.0
2005-03-11 04:45:00,0.73746,0.73754,0.737,0.73725,559299999.0
2005-03-11 04:50:00,0.73733,0.73756,0.73698,0.73725,419599998.0
2005-03-11 04:55:00,0.73737,0.73759,0.73706,0.7373,417400000.0
2005-03-11 05:00:00,0.73746,0.73746,0.73701,0.73716,560699997.0
2005-03-11 05:05:00,0.73733,0.73746,0.73709,0.73736,407599997.0
2005-03-11 05:10:00,0.73731,0.73731,0.73681,0.73698,491000003.0
2005-03-11 05:15:00,0.73706,0.73738,0.73696,0.73733,369599999.0
2005-03-11 05:20:00,0.73725,0.73741,0.73672,0.73692,552000001.0
2005-03-11 05:25:00,0.73683,0.7376,0.73683,0.7376,498899998.0
2005-03-11 05:30:00,0.73749,0.73753,0.73719,0.73736,302999999.0
2005-03-11 05:35:00,0.73745,0.73745,0.73675,0.73691,446899998.0
2005-03-11 05:40:00,0.73717,0.73757,0.73677,0.7375,418900002.0
2005-03-11 05:45:00,0.73753,0.73756,0.73685,0.73704,347200001.0
2005-03-11 05:50:00,0.73696,0.73739,0.73678,0.73712,499700003.0
2005-03-11 05:55:00,0.73716,0.73742,0.73685,0.73725,534299999.0
2005-03-11 06:00:00,0.73741,0.73767,0.73715,0.73721,424999998.0
2005-03-11 06:05:00,0.73718,0.73757,0.73684,0.73701,533399999.0
2005-03-11 06:10:00,0.7371,0.7374,0.737,0.73715,462200000.0
2005-03-11 06:15:00,0.7373,0.73737,0.73695,0.73716,517300002.0
2005-03-11 06:20:00,0.73724,0.73752,0.73703,0.73739,390699999.0
2005-03-11 06:25:00,0.7374,0.73786,0.73723,0.73739,473900002.0
2005-03-11 06:30:00,0.73745,0.73774,0.73717,0.73747,463399996.0
2005-03-11 06:35:00,0.73733,0.73803,0.73726,0.73799,440200003.0
2005-03-11 06:40:00,0.73784,0.73804,0.73753,0.7378,467799998.0
2005-03-11 06:45:00,0.73756,0.73797,0.73743,0.73751,486400004.0
2005-03-11 06:50:00,0.73764,0.73799,0.73747,0.73777,538300002.0
2005-03-11 06:55:00,0.73757,0.73801,0.73747,0.73776,451599998.0
2005-03-11 07:00:00,0.73776,0.73797,0.73745,0.73768,468599999.0
2005-03-11 07:05:00,0.73758,0.73775,0.73735,0.73756,531399998.0
2005-03-11 07:10:00,0.73749,0.73772,0.73701,0.73762,479299997.0
2005-03-11 07:15:00,0.73744,0.73783,0.73726,0.7377,498899999.0
2005-03-11 07:20:00,0.73766,0.738,0.7375,0.73768,320099996.0
2005-03-11 07:25:00,0.73761,0.7378,0.7374,0.73744,503800001.0
2005-03-11 07:30:00,0.73746,0.73781,0.73721,0.73776,425899999.0
2005-03-11 07:35:00,0.73775,0.73795,0.73763,0.7377,510399993.0
2005-03-11 07:40:00,0.73767,0.73793,0.73753,0.73777,441599996.0
2005-03-11 07:45:00,0.73763,0.73792,0.73747,0.73782,578799995.0
2005-03-11 07:50:00,0.7379,0.73791,0.73732,0.7379,419199999.0
2005-03-11 07:55:00,0.7379,0.73794,0.73721,0.7375,433999995.0
2005-03-11 08:00:00,0.73754,0.73786,0.73734,0.73786,402499997.0
2005-03-11 08:05:00,0.73784,0.73785,0.73736,0.73742,526000002.0
2005-03-11 08:10:00,0.73747,0.73793,0.73731,0.73773,437999998.0
2005-03-11 08:15:00,0.7375,0.73765,0.73736,0.73756,525600003.0
2005-03-11 08:20:00,0.73772,0.73773,0.73728,0.73744,612600001.0
2005-03-11 08:25:00,0.73754,0.73791,0.73736,0.73743,433999997.0
2005-03-11 08:30:00,0.7378,0.73793,0.7376,0.73788,454600003.0
2005-03-11 08:35:00,0.7377,0.73783,0.73744,0.73774,509099997.0
2005-03-11 08:40:00,0.73783,0.738,0.73744,0.7376,611300005.0
2005-03-11 08:45:00,0.7376,0.73797,0.73756,0.73761,459599998.0
2005-03-11 08:50:00,0.73788,0.73802,0.73748,0.73779,539700001.0
2005-03-11 08:55:00,0.73777,0.73803,0.73754,0.73788,408899998.0
2005-03-11 09:00:00,0.73787,0.73803,0.73757,0.73796,509899997.0
2005-03-11 09:05:00,0.73788,0.73805,0.73734,0.73765,532500001.0
2005-03-11 09:10:00,0.73757,0.73781,0.73733,0.73773,519099997.0
2005-03-11 09:15:00,0.73762,0.73798,0.73748,0.73765,617200002.0
2005-03-11 09:20:00,0.73746,0.73804,0.73742,0.73768,448700001.0
2005-03-11 09:25:00,0.73741,0.73792,0.73723,0.73765,519499997.0
2005-03-11 09:30:00,0.7377,0.73782,0.73753,0.7377,548700001.0
2005-03-11 09:35:00,0.73774,0.73804,0.7376,0.73785,372600001.0
2005-03-11 09:40:00,0.738,0.73817,0.73773,0.73782,525000001.0
2005-03-11 09:45:00,0.73778,0.73804,0.73766,0.73796,354600000.0
2005-03-11 09:50:00,0.73777,0.73805,0.73771,0.73805,431099999.0
2005-03-11 09:55:00,0.73785,0.73798,0.73773,0.73796,419800000.0
2005-03-11 10:00:00,0.73797,0.73814,0.7376,0.73778,420400000.0
2005-03-11 10:05:00,0.73786,0.73803,0.73749,0.73774,472999997.0
2005-03-11 10:10:00,0.73768,0.73801,0.73756,0.73793,459599999.0
2005-03-11 10:15:00,0.73783,0.73835,0.73783,0.73815,476100001.0
2005-03-11 10:20:00,0.73824,0.73838,0.73798,0.73835,519700000.0
2005-03-11 10:25:00,0.73817,0.73858,0.73773,0.73796,522100001.0
2005-03-11 10:30:00,0.73807,0.73808,0.73711,0.73722,539200002.0
2005-03-11 10:35:00,0.73721,0.73771,0.73694,0.73733,518400001.0
2005-03-11 10:40:00,0.73737,0.73737,0.73619,0.73658,494099996.0
2005-03-11 10:45:00,0.73664,0.73747,0.73664,0.73738,630999999.0
2005-03-11 10:50:00,0.73747,0.73747,0.73651,0.73659,416099999.0
2005-03-11 10:55:00,0.73672,0.7369,0.73627,0.73638,493000002.0
2005-03-11 11:00:00,0.73632,0.73677,0.73589,0.73652,581699995.0
2005-03-11 11:05:00,0.73637,0.73653,0.73607,0.73625,428299997.0
2005-03-11 11:10:00,0.73622,0.73627,0.73591,0.73611,555899995.0
2005-03-11 11:15:00,0.73627,0.73639,0.73604,0.73611,625399997.0
2005-03-11 11:20:00,0.73619,0.73645,0.73588,0.73633,498699996.0
2005-03-11 11:25:00,0.73652,0.73652,0.73589,0.73619,502699999.0
2005-03-11 11:30:00,0.73632,0.73632,0.73573,0.73582,452599996.0
2005-03-11 11:35:00,0.73592,0.73606,0.73546,0.73577,642399999.0
2005-03-11 11:40:00,0.73582,0.73601,0.73555,0.73585,470200002.0
2005-03-11 11:45:00,0.73599,0.73682,0.73599,0.73665,431200001.0
2005-03-11 11:50:00,0.73655,0.73683,0.73622,0.73659,560000004.0
2005-03-11 11:55:00,0.73645,0.73658,0.73616,0.73633,476999996.0
2005-03-11 12:00:00,0.73631,0.73694,0.73593,0.73611,483300002.0
2005-03-11 12:05:00,0.7358,0.736,0.73559,0.73574,553199998.0
2005-03-11 12:10:00,0.73574,0.73598,0.73561,0.73594,368700000.0
2005-03-11 12:15:00,0.73577,0.73598,0.73564,0.73577,370599998.0
2005-03-11 12:20:00,0.73583,0.7362,0.73534,0.73534,469700002.0
2005-03-11 12:25:00,0.73521,0.73564,0.73487,0.73543,531300001.0
2005-03-11 12:30:00,0.73549,0.736,0.73534,0.73578,587900004.0
2005-03-11 12:35:00,0.73569,0.7361,0.73533,0.7359,460100003.0
2005-03-11 12:40:00,0.73585,0.73601,0.73547,0.73584,468300002.0
2005-03-11 12:45:00,0.73557,0.73587,0.73516,0.7356,441799998.0
2005-03-11 12:50:00,0.7354,0.73562,0.73484,0.73514,437799998.0
2005-03-11 12:55:00,0.73536,0.73553,0.73499,0.73524,662400001.0
2005-03-11 13:00:00,0.73516,0.73603,0.73516,0.73599,560599999.0
2005-03-11 13:05:00,0.73597,0.73604,0.73553,0.73568,477800000.0
2005-03-11 13:10:00,0.73574,0.73603,0.7355,0.73589,570699999.0
2005-03-11 13:15:00,0.73579,0.73639,0.73569,0.73627,392999999.0
2005-03-11 13:20:00,0.73629,0.73639,0.73599,0.73599,504300001.0
2005-03-11 13:25:00,0.73619,0.73678,0.73592,0.73678,490199998.0
2005-03-11 13:30:00,0.73687,0.73696,0.73622,0.7366,545699997.0
2005-03-11 13:35:00,0.73664,0.73701,0.73616,0.73669,393900000.0
2005-03-11 13:40:00,0.73674,0.7369,0.73617,0.73646,548599998.0
2005-03-11 13:45:00,0.73637,0.73647,0.73599,0.73607,452399998.0
2005-03-11 13:50:00,0.73596,0.73606,0.73533,0.73554,600399992.0
2005-03-11 13:55:00,0.73561,0.73617,0.7354,0.73617,561699999.0
2005-03-11 14:00:00,0.73623,0.73649,0.73604,0.73646,485000001.0
2005-03-11 14:05:00,0.73623,0.73676,0.73617,0.73647,614499995.0
2005-03-11 14:10:00,0.73654,0.73684,0.73653,0.73667,441500000.0
2005-03-11 14:15:00,0.73662,0.73696,0.73628,0.73646,594599998.0
2005-03-11 14:20:00,0.73653,0.73694,0.73643,0.73668,502600000.0
2005-03-11 14:25:00,0.73669,0.73693,0.73637,0.73671,479099999.0
2005-03-11 14:30:00,0.7366,0.73675,0.73623,0.73638,513499998.0
2005-03-11 14:35:00,0.73659,0.73677,0.73623,0.73644,409700000.0
2005-03-11 14:40:00,0.73654,0.73676,0.73614,0.7363,374000000.0
2005-03-11 14:45:00,0.73607,0.73697,0.73602,0.73683,550599998.0
2005-03-11 14:50:00,0.73679,0.73719,0.73661,0.73685,583799995.0
2005-03-11 14:55:00,0.73685,0.7373,0.73672,0.737,531400000.0
2005-03-11 15:00:00,0.73699,0.73767,0.73677,0.73756,456300001.0
2005-03-11 15:05:00,0.73745,0.73819,0.7374,0.73805,588499997.0
2005-03-11 15:10:00,0.7381,0.73826,0.73766,0.73766,561599999.0
2005-03-11 15:15:00,0.73752,0.73813,0.73732,0.73792,536399994.0
2005-03-11 15:20:00,0.7379,0.73869,0.7378,0.73832,555999999.0
2005-03-11 15:25:00,0.73849,0.73851,0.73816,0.73837,539500001.0
2005-03-11 15:30:00,0.7389,0.73975,0.7381,0.7396,364899998.0
2005-03-11 15:35:00,0.7399,0.74098,0.7399,0.74057,479199997.0
2005-03-11 15:40:00,0.74076,0.74076,0.7402,0.74044,533199999.0
2005-03-11 15:45:00,0.74018,0.74074,0.73974,0.74007,589699994.0
2005-03-11 15:50:00,0.74043,0.74078,0.73981,0.74004,520900000.0
2005-03-11 15:55:00,0.73976,0.73986,0.73751,0.73837,601099995.0
2005-03-11 16:00:00,0.73796,0.73834,0.73747,0.73791,449799999.0
2005-03-11 16:05:00,0.73793,0.73793,0.73708,0.73765,603100001.0
2005-03-11 16:10:00,0.73762,0.73772,0.73715,0.73729,467999999.0
2005-03-11 16:15:00,0.73754,0.73788,0.73743,0.73758,572500001.0
2005-03-11 16:20:00,0.73797,0.73922,0.73756,0.7386,607300002.0
2005-03-11 16:25:00,0.7385,0.7386,0.73738,0.73748,439299998.0
2005-03-11 16:30:00,0.7374,0.73821,0.73734,0.73809,617599995.0
2005-03-11 16:35:00,0.73798,0.73847,0.73796,0.738,458900000.0
2005-03-11 16:40:00,0.73776,0.73823,0.73752,0.73752,345899997.0
2005-03-11 16:45:00,0.73793,0.73817,0.73756,0.73817,361399996.0
2005-03-11 16:50:00,0.73834,0.73842,0.73811,0.7382,455799995.0
2005-03-11 16:55:00,0.73817,0.7383,0.73785,0.73808,457399999.0
2005-03-11 17:00:00,0.73814,0.73822,0.73755,0.73805,630799996.0
2005-03-11 17:05:00,0.73793,0.73876,0.73784,0.73833,489299998.0
2005-03-11 17:10:00,0.73817,0.73897,0.73752,0.73872,548200000.0
2005-03-11 17:15:00,0.73878,0.73878,0.73774,0.73774,331899999.0
2005-03-11 17:20:00,0.73805,0.73833,0.73771,0.73823,392699999.0
2005-03-11 17:25:00,0.73818,0.73853,0.73811,0.73842,459799999.0
2005-03-11 17:30:00,0.73862,0.73879,0.73826,0.73873,395200003.0
2005-03-11 17:35:00,0.73902,0.73994,0.73902,0.73955,584100000.0
2005-03-11 17:40:00,0.73893,0.73952,0.73885,0.73921,455299999.0
2005-03-11 17:45:00,0.73931,0.73961,0.73891,0.73942,499700003.0
2005-03-11 17:50:00,0.73949,0.73954,0.7392,0.73935,532899998.0
2005-03-11 17:55:00,0.73917,0.73983,0.73907,0.73947,555199999.0
2005-03-11 18:00:00,0.73935,0.73952,0.73864,0.73928,860500002.0
2005-03-11 18:05:00,0.73928,0.73968,0.73908,0.73938,842099999.0
2005-03-11 18:10:00,0.73905,0.73954,0.73883,0.7392,451399998.0
2005-03-11 18:15:00,0.73911,0.73941,0.73822,0.7383,1143500001.0
2005-03-11 18:20:00,0.73839,0.7388,0.73784,0.73815,997399999.0
2005-03-11 18:25:00,0.73809,0.73882,0.73797,0.73849,1000800002.0
2005-03-11 18:30:00,0.73814,0.73819,0.73765,0.73799,725899997.0
2005-03-11 18:35:00,0.73815,0.739,0.7378,0.73841,871199997.0
2005-03-11 18:40:00,0.73833,0.73887,0.7382,0.73885,1416099994.0
2005-03-11 18:45:00,0.7389,0.73908,0.73833,0.73905,1129799995.0
2005-03-11 18:50:00,0.739,0.73927,0.73875,0.73925,557499998.0
2005-03-11 18:55:00,0.73928,0.73928,0.73855,0.7388,641800000.0
2005-03-11 19:00:00,0.73896,0.73922,0.73856,0.73898,637599996.0
2005-03-11 19:05:00,0.7388,0.73911,0.73847,0.73883,831599999.0
2005-03-11 19:10:00,0.73855,0.73868,0.73811,0.73814,414899998.0
2005-03-11 19:15:00,0.73819,0.73865,0.73809,0.73852,523799997.0
2005-03-11 19:20:00,0.73836,0.73868,0.73817,0.73849,681999996.0
2005-03-11 19:25:00,0.73833,0.73877,0.73828,0.73846,504800000.0
2005-03-11 19:30:00,0.73854,0.73908,0.73854,0.73858,526900000.0
2005-03-11 19:35:00,0.73864,0.73892,0.73836,0.73847,864399996.0
2005-03-11 19:40:00,0.73882,0.73905,0.73862,0.73875,476399998.0
2005-03-11 19:45:00,0.73893,0.73906,0.73858,0.73884,427599998.0
2005-03-11 19:50:00,0.73887,0.73925,0.73869,0.73903,608799998.0
2005-03-11 19:55:00,0.73903,0.73914,0.7386,0.73892,885399997.0
2005-03-11 20:00:00,0.73905,0.73941,0.73875,0.73905,786199994.0
2005-03-11 20:05:00,0.73916,0.73947,0.7389,0.73925,716300002.0
2005-03-11 20:10:00,0.73915,0.73985,0.73907,0.73985,533500001.0
2005-03-11 20:15:00,0.73984,0.74004,0.73961,0.73989,1008200002.0
2005-03-11 20:20:00,0.73993,0.74018,0.73941,0.7399,426700003.0
2005-03-11 20:25:00,0.74005,0.74062,0.73977,0.74022,686100001.0
2005-03-11 20:30:00,0.74035,0.74057,0.74007,0.74012,903899999.0
2005-03-11 20:35:00,0.73991,0.74029,0.73976,0.73985,666700000.0
2005-03-11 20:40:00,0.73995,0.74003,0.73968,0.74003,615000001.0
2005-03-11 20:45:00,0.74,0.74006,0.73942,0.73973,358899999.0
2005-03-11 20:50:00,0.73962,0.74004,0.73948,0.74004,824200000.0
2005-03-11 20:55:00,0.73999,0.73999,0.73942,0.73952,752200000.0
2005-03-11 21:00:00,0.7399,0.74004,0.73924,0.73958,664999998.0
2005-03-11 21:05:00,0.73969,0.73969,0.73892,0.73912,575599998.0
2005-03-11 21:10:00,0.73893,0.73929,0.73868,0.73901,492000002.0
2005-03-11 21:15:00,0.73914,0.73938,0.7389,0.73924,879999994.0
2005-03-11 21:20:00,0.73932,0.73932,0.73891,0.73913,742300002.0
2005-03-11 21:25:00,0.73917,0.73935,0.73888,0.73898,593799999.0
2005-03-11 21:30:00,0.73908,0.7393,0.73883,0.7389,545499998.0
2005-03-11 21:35:00,0.73907,0.73944,0.73892,0.73912,646799997.0
2005-03-11 21:40:00,0.73908,0.73931,0.73874,0.73884,466999992.0
2005-03-11 21:45:00,0.73894,0.73943,0.73894,0.73916,564300003.0
2005-03-11 21:50:00,0.7391,0.7394,0.73866,0.73866,527699999.0
2005-03-11 21:55:00,0.73887,0.73903,0.73839,0.73854,472500002.0
2005-03-11 22:00:00,0.73901,0.7392,0.7387,0.73893,441699998.0
2005-03-11 22:05:00,0.73871,0.73914,0.73871,0.73896,498000000.0
2005-03-11 22:10:00,0.73906,0.73926,0.73884,0.73926,514599998.0
2005-03-11 22:15:00,0.73909,0.73923,0.73858,0.73858,507000001.0
2005-03-11 22:20:00,0.73859,0.73894,0.73819,0.73892,465699996.0
2005-03-11 22:25:00,0.7387,0.73888,0.73833,0.73888,472100001.0
2005-03-11 22:30:00,0.73882,0.73908,0.73792,0.73821,592299998.0
2005-03-11 22:35:00,0.73852,0.7387,0.73812,0.7385,587000002.0
2005-03-11 22:40:00,0.73819,0.73882,0.73796,0.73801,605600003.0
2005-03-11 22:45:00,0.73803,0.73887,0.73797,0.73882,748399994.0
2005-03-11 22:50:00,0.739,0.73908,0.73842,0.73897,585299996.0
2005-03-11 22:55:00,0.73894,0.73932,0.73874,0.73874,581599998.0
2005-03-11 23:00:00,0.73892,0.7397,0.73878,0.73932,525900000.0
2005-03-11 23:05:00,0.73921,0.73952,0.73881,0.73945,494000003.0
2005-03-11 23:10:00,0.73924,0.7393,0.73891,0.73893,470600002.0
2005-03-11 23:15:00,0.73936,0.73959,0.73858,0.73858,413299999.0
2005-03-11 23:20:00,0.73878,0.73965,0.73839,0.73906,405399997.0
2005-03-11 23:25:00,0.73918,0.73933,0.73887,0.73907,448900004.0
2005-03-11 23:30:00,0.73905,0.73926,0.73901,0.73909,399099998.0
2005-03-11 23:35:00,0.73915,0.73931,0.73858,0.73898,514900002.0
2005-03-11 23:40:00,0.73915,0.73915,0.7387,0.7391,230900000.0
2005-03-11 23:45:00,0.7392,0.73982,0.73905,0.73973,500999999.0
2005-03-11 23:50:00,0.73966,0.73982,0.7388,0.73944,396199996.0
2005-03-11 23:55:00,0.73947,0.73954,0.73897,0.73947,479200005.0
2005-03-14 00:00:00,0.7404,0.7413,0.7399,0.7405,176800000.0
2005-03-14 00:05:00,0.7409,0.7409,0.7405,0.7408,176800000.0
2005-03-14 00:10:00,0.7408,0.741,0.7408,0.741,88400000.0
2005-03-14 00:15:00,0.741,0.7415,0.741,0.7413,221000000.0
2005-03-14 00:20:00,0.7413,0.7414,0.7407,0.7409,221000000.0
2005-03-14 00:25:00,0.7409,0.7412,0.7409,0.7411,221000000.0
2005-03-14 00:30:00,0.7411,0.7411,0.7407,0.7408,88400000.0
2005-03-14 00:35:00,0.7408,0.7411,0.7408,0.7411,176800000.0
2005-03-14 00:40:00,0.741,0.7417,0.7408,0.7412,176800000.0
2005-03-14 00:45:00,0.7415,0.742,0.7411,0.7416,221000000.0
2005-03-14 00:50:00,0.7416,0.7417,0.7414,0.7415,176800000.0
2005-03-14 00:55:00,0.7415,0.7419,0.7415,0.7418,221000000.0
2005-03-14 01:00:00,0.7417,0.7422,0.7417,0.7418,221000000.0
2005-03-14 01:05:00,0.7418,0.7422,0.7417,0.7417,221000000.0
2005-03-14 01:10:00,0.7418,0.7418,0.7414,0.7416,221000000.0
2005-03-14 01:15:00,0.7416,0.7419,0.7412,0.7415,221000000.0
2005-03-14 01:20:00,0.7414,0.7416,0.7412,0.7414,221000000.0
2005-03-14 01:25:00,0.7413,0.7414,0.741,0.7413,176800000.0
2005-03-14 01:30:00,0.7412,0.7414,0.741,0.7411,221000000.0
2005-03-14 01:35:00,0.7411,0.7412,0.7407,0.7409,176800000.0
2005-03-14 01:40:00,0.741,0.7411,0.7409,0.7409,132600000.0
2005-03-14 01:45:00,0.7411,0.7412,0.7405,0.7406,221000000.0
2005-03-14 01:50:00,0.7406,0.7412,0.7404,0.7405,176800000.0
2005-03-14 01:55:00,0.7404,0.7406,0.7401,0.7405,221000000.0
2005-03-14 02:00:00,0.74143,0.74177,0.74113,0.74172,454599998.0
2005-03-14 02:05:00,0.74151,0.74177,0.74087,0.741,437499996.0
2005-03-14 02:10:00,0.7412,0.74132,0.74075,0.74109,425499999.0
2005-03-14 02:15:00,0.74106,0.74129,0.74061,0.74084,541200004.0
2005-03-14 02:20:00,0.74085,0.74112,0.74065,0.74072,565699997.0
2005-03-14 02:25:00,0.74063,0.74108,0.74047,0.74049,374999995.0
2005-03-14 02:30:00,0.74076,0.74093,0.74045,0.7405,513399997.0
2005-03-14 02:35:00,0.7404,0.74095,0.74015,0.74085,369699996.0
2005-03-14 02:40:00,0.7408,0.74092,0.74022,0.74053,491099997.0
2005-03-14 02:45:00,0.74038,0.74062,0.73988,0.7404,373399999.0
2005-03-14 02:50:00,0.74024,0.74039,0.73978,0.73985,484300001.0
2005-03-14 02:55:00,0.7401,0.74014,0.73969,0.73993,462999996.0
2005-03-14 03:00:00,0.7398,0.74025,0.73938,0.73955,452799999.0
2005-03-14 03:05:00,0.73974,0.7399,0.73915,0.73961,452800001.0
2005-03-14 03:10:00,0.73956,0.73976,0.73905,0.73976,418899999.0
2005-03-14 03:15:00,0.73964,0.7399,0.73935,0.7396,325200001.0
2005-03-14 03:20:00,0.73973,0.73977,0.73937,0.73945,481100002.0
2005-03-14 03:25:00,0.73934,0.7398,0.73915,0.73915,422400001.0
2005-03-14 03:30:00,0.73891,0.73926,0.73863,0.73875,509799993.0
2005-03-14 03:35:00,0.73932,0.73951,0.73879,0.73929,434500000.0
2005-03-14 03:40:00,0.73929,0.7397,0.73877,0.73962,374399997.0
2005-03-14 03:45:00,0.73938,0.74004,0.73915,0.73983,440299997.0
2005-03-14 03:50:00,0.73977,0.73991,0.73932,0.73979,454899998.0
2005-03-14 03:55:00,0.7399,0.74007,0.73961,0.74007,572499994.0
2005-03-14 04:00:00,0.73982,0.73989,0.73918,0.73973,448400001.0
2005-03-14 04:05:00,0.73968,0.7398,0.73925,0.73954,434599999.0
2005-03-14 04:10:00,0.73955,0.73996,0.73953,0.7396,488899998.0
2005-03-14 04:15:00,0.73978,0.73997,0.7395,0.73991,385299999.0
2005-03-14 04:20:00,0.73987,0.74007,0.73958,0.73982,513099999.0
2005-03-14 04:25:00,0.74006,0.74006,0.7396,0.73987,370899996.0
2005-03-14 04:30:00,0.73982,0.73991,0.7394,0.73985,464200002.0
2005-03-14 04:35:00,0.73958,0.73999,0.73938,0.73997,414399999.0
2005-03-14 04:40:00,0.73995,0.73995,0.73936,0.73976,505799993.0
2005-03-14 04:45:00,0.73986,0.73994,0.73948,0.73982,518699998.0
2005-03-14 04:50:00,0.73978,0.7399,0.73936,0.73981,430699999.0
2005-03-14 04:55:00,0.7398,0.74022,0.73962,0.74013,347699999.0
2005-03-14 05:00:00,0.74003,0.74008,0.73957,0.73957,322600001.0
2005-03-14 05:05:00,0.73956,0.74008,0.7395,0.73991,452599998.0
2005-03-14 05:10:00,0.73975,0.73992,0.7396,0.73974,414300000.0
2005-03-14 05:15:00,0.73957,0.73992,0.73946,0.7397,447599997.0
2005-03-14 05:20:00,0.73953,0.7398,0.73932,0.73945,458100000.0
2005-03-14 05:25:00,0.7401,0.7402,0.73928,0.73971,401800004.0
2005-03-14 05:30:00,0.73959,0.7398,0.73937,0.73975,359400003.0
2005-03-14 05:35:00,0.73982,0.73982,0.73933,0.73937,440200002.0
2005-03-14 05:40:00,0.7397,0.73997,0.73924,0.73937,410199998.0
2005-03-14 05:45:00,0.73938,0.73981,0.7393,0.73947,472800000.0
2005-03-14 05:50:00,0.73935,0.73977,0.73929,0.73945,522599996.0
2005-03-14 05:55:00,0.73945,0.73985,0.73925,0.73959,449999999.0
2005-03-14 06:00:00,0.73948,0.73979,0.73936,0.73955,478300000.0
2005-03-14 06:05:00,0.73925,0.73962,0.7392,0.73927,553800000.0
2005-03-14 06:10:00,0.73922,0.73963,0.73908,0.73949,506800000.0
2005-03-14 06:15:00,0.73954,0.73963,0.73927,0.73928,556699998.0
2005-03-14 06:20:00,0.7392,0.73963,0.73908,0.7396,420400001.0
2005-03-14 06:25:00,0.73968,0.73971,0.73943,0.73955,505499996.0
2005-03-14 06:30:00,0.73948,0.7402,0.73938,0.7401,435000001.0
2005-03-14 06:35:00,0.73947,0.7401,0.7393,0.73962,406499999.0
2005-03-14 06:40:00,0.73967,0.73975,0.73932,0.73971,483999999.0
2005-03-14 06:45:00,0.7397,0.73985,0.73921,0.73967,346100001.0
2005-03-14 06:50:00,0.73961,0.73961,0.73931,0.73945,423399998.0
2005-03-14 06:55:00,0.73933,0.7401,0.73933,0.7396,578800002.0
2005-03-14 07:00:00,0.7401,0.7402,0.73957,0.73958,574599994.0
2005-03-14 07:05:00,0.73952,0.73993,0.73947,0.73968,656799997.0
2005-03-14 07:10:00,0.73979,0.74009,0.73959,0.73965,526100000.0
2005-03-14 07:15:00,0.73952,0.7407,0.73952,0.73972,388400002.0
2005-03-14 07:20:00,0.73974,0.73992,0.7396,0.73985,323599998.0
2005-03-14 07:25:00,0.73983,0.73983,0.73894,0.73959,532400002.0
2005-03-14 07:30:00,0.7396,0.73971,0.73916,0.73942,458400006.0
2005-03-14 07:35:00,0.73939,0.73968,0.73921,0.73921,469600001.0
2005-03-14 07:40:00,0.7392,0.7397,0.73905,0.73905,474999998.0
2005-03-14 07:45:00,0.73931,0.73945,0.73879,0.73902,494200003.0
2005-03-14 07:50:00,0.73907,0.73976,0.73888,0.73937,607100003.0
2005-03-14 07:55:00,0.7394,0.74,0.73929,0.7399,459200000.0
2005-03-14 08:00:00,0.73949,0.73977,0.73919,0.73951,680499999.0
2005-03-14 08:05:00,0.73959,0.73975,0.73932,0.73933,811999997.0
2005-03-14 08:10:00,0.73947,0.73991,0.73933,0.73935,499700001.0
2005-03-14 08:15:00,0.73972,0.73979,0.7389,0.7391,530199997.0
2005-03-14 08:20:00,0.73903,0.73969,0.73881,0.73932,738299996.0
2005-03-14 08:25:00,0.73917,0.73955,0.73912,0.7393,662100003.0
2005-03-14 08:30:00,0.73938,0.73962,0.73905,0.73955,631699998.0
2005-03-14 08:35:00,0.73952,0.73966,0.73907,0.73925,589500002.0
2005-03-14 08:40:00,0.73928,0.73955,0.73892,0.7392,667999998.0
2005-03-14 08:45:00,0.73916,0.73942,0.73902,0.73922,695300000.0
2005-03-14 08:50:00,0.73909,0.73937,0.73901,0.7393,616499998.0
2005-03-14 08:55:00,0.7391,0.73937,0.73902,0.73932,701499997.0
2005-03-14 09:00:00,0.73899,0.73944,0.73899,0.73924,700800002.0
2005-03-14 09:05:00,0.73917,0.73983,0.73904,0.73945,659799998.0
2005-03-14 09:10:00,0.73976,0.74006,0.73952,0.73966,557999996.0
2005-03-14 09:15:00,0.73962,0.74016,0.7396,0.73986,573899997.0
2005-03-14 09:20:00,0.73968,0.7403,0.73967,0.74026,431900000.0
2005-03-14 09:25:00,0.74041,0.74055,0.73956,0.73983,643399999.0
2005-03-14 09:30:00,0.74001,0.7404,0.73975,0.73999,437600003.0
2005-03-14 09:35:00,0.73978,0.7403,0.7397,0.73996,657399995.0
2005-03-14 09:40:00,0.74001,0.74027,0.73954,0.73959,447299999.0
2005-03-14 09:45:00,0.73974,0.74018,0.73932,0.73944,410200000.0
2005-03-14 09:50:00,0.73954,0.73985,0.73949,0.73967,298700001.0
2005-03-14 09:55:00,0.73967,0.73981,0.73896,0.73908,390899998.0
2005-03-14 10:00:00,0.73909,0.73931,0.73882,0.7389,429599997.0
2005-03-14 10:05:00,0.73932,0.73955,0.73879,0.73905,470099996.0
2005-03-14 10:10:00,0.73907,0.73918,0.73888,0.73905,462300001.0
2005-03-14 10:15:00,0.73897,0.73909,0.73868,0.73891,463099998.0
2005-03-14 10:20:00,0.7391,0.73911,0.73866,0.739,475800004.0
2005-03-14 10:25:00,0.73906,0.73914,0.73868,0.7388,365699996.0
2005-03-14 10:30:00,0.73871,0.73902,0.73851,0.73872,442999999.0
2005-03-14 10:35:00,0.7388,0.73905,0.73853,0.73888,393200001.0
2005-03-14 10:40:00,0.7391,0.7391,0.73872,0.73884,412900002.0
2005-03-14 10:45:00,0.73881,0.73901,0.73844,0.73854,577000001.0
2005-03-14 10:50:00,0.73845,0.73863,0.738,0.73851,496999993.0
2005-03-14 10:55:00,0.73841,0.7386,0.73816,0.73823,516699996.0
2005-03-14 11:00:00,0.73831,0.73841,0.73756,0.73756,484700001.0
2005-03-14 11:05:00,0.73802,0.73847,0.73792,0.73835,511599999.0
2005-03-14 11:10:00,0.7382,0.73842,0.73801,0.73815,475800000.0
2005-03-14 11:15:00,0.73801,0.73833,0.73793,0.73829,456399997.0
2005-03-14 11:20:00,0.73827,0.7384,0.73796,0.73813,464699995.0
2005-03-14 11:25:00,0.73836,0.7386,0.7378,0.7378,565099994.0
2005-03-14 11:30:00,0.73803,0.73853,0.73799,0.73811,521799996.0
2005-03-14 11:35:00,0.73789,0.73817,0.73769,0.73769,617200000.0
2005-03-14 11:40:00,0.73771,0.73771,0.73698,0.7372,428899999.0
2005-03-14 11:45:00,0.7372,0.73769,0.73698,0.73764,561400001.0
2005-03-14 11:50:00,0.73735,0.73773,0.73688,0.73725,512199996.0
2005-03-14 11:55:00,0.737,0.73716,0.73658,0.73667,457700000.0
2005-03-14 12:00:00,0.73702,0.73702,0.73608,0.73628,443300001.0
2005-03-14 12:05:00,0.73629,0.73688,0.73615,0.73688,527599997.0
2005-03-14 12:10:00,0.73666,0.73691,0.73656,0.73688,378300001.0
2005-03-14 12:15:00,0.73661,0.73682,0.73638,0.73657,364000002.0
2005-03-14 12:20:00,0.73691,0.73716,0.73647,0.73698,536000003.0
2005-03-14 12:25:00,0.73696,0.73724,0.73682,0.73695,443999997.0
2005-03-14 12:30:00,0.73694,0.73744,0.73666,0.73679,568099997.0
2005-03-14 12:35:00,0.73671,0.73702,0.7365,0.73702,417199996.0
2005-03-14 12:40:00,0.73673,0.73703,0.73635,0.73658,592700001.0
2005-03-14 12:45:00,0.7366,0.73716,0.73645,0.73659,347600001.0
2005-03-14 12:50:00,0.7369,0.73733,0.73674,0.73727,477600000.0
2005-03-14 12:55:00,0.73725,0.73751,0.73679,0.7371,514199999.0
2005-03-14 13:00:00,0.73709,0.73729,0.73666,0.73688,446300006.0
2005-03-14 13:05:00,0.73698,0.73732,0.73682,0.7372,454300002.0
2005-03-14 13:10:00,0.73722,0.73738,0.73703,0.73734,405099995.0
2005-03-14 13:15:00,0.73721,0.73775,0.73717,0.73738,418699999.0
2005-03-14 13:20:00,0.73764,0.73845,0.73764,0.73801,520000002.0
2005-03-14 13:25:00,0.73825,0.73837,0.73738,0.73747,489900001.0
2005-03-14 13:30:00,0.73756,0.73771,0.73712,0.7373,579799998.0
2005-03-14 13:35:00,0.73736,0.73756,0.737,0.73704,394700000.0
2005-03-14 13:40:00,0.73735,0.73756,0.73679,0.73679,467400000.0
2005-03-14 13:45:00,0.73692,0.737,0.73638,0.73665,470300004.0
2005-03-14 13:50:00,0.73669,0.73696,0.73647,0.73683,439399999.0
2005-03-14 13:55:00,0.73687,0.73709,0.7367,0.73672,468400002.0
2005-03-14 14:00:00,0.73689,0.73716,0.73643,0.73704,466199999.0
2005-03-14 14:05:00,0.73696,0.73746,0.73658,0.73707,578000000.0
2005-03-14 14:10:00,0.73712,0.73742,0.73697,0.73699,661500001.0
2005-03-14 14:15:00,0.73711,0.73743,0.73673,0.73695,467899997.0
2005-03-14 14:20:00,0.73694,0.73705,0.73642,0.73673,560699997.0
2005-03-14 14:25:00,0.7367,0.73686,0.73634,0.73637,507400002.0
2005-03-14 14:30:00,0.73648,0.73672,0.73618,0.73645,470200000.0
2005-03-14 14:35:00,0.73646,0.73654,0.7357,0.736,482200001.0
2005-03-14 14:40:00,0.73622,0.73646,0.73547,0.73646,518400000.0
2005-03-14 14:45:00,0.73626,0.73648,0.73558,0.7362,592400001.0
2005-03-14 14:50:00,0.73604,0.73615,0.73528,0.73559,545300002.0
2005-03-14 14:55:00,0.73544,0.73643,0.73538,0.73636,409500001.0
2005-03-14 15:00:00,0.73641,0.73671,0.73616,0.73629,497399996.0
2005-03-14 15:05:00,0.73642,0.73666,0.73599,0.7364,695099999.0
2005-03-14 15:10:00,0.73643,0.73693,0.73624,0.73668,576699999.0
2005-03-14 15:15:00,0.73663,0.73752,0.73661,0.73717,510000001.0
2005-03-14 15:20:00,0.73719,0.73739,0.73684,0.73729,537199998.0
2005-03-14 15:25:00,0.73723,0.73734,0.7368,0.7368,502199998.0
2005-03-14 15:30:00,0.73697,0.73721,0.73679,0.73721,324900001.0
2005-03-14 15:35:00,0.73695,0.73727,0.73684,0.73711,500300004.0
2005-03-14 15:40:00,0.73691,0.73719,0.73671,0.7368,427999998.0
2005-03-14 15:45:00,0.73689,0.7378,0.73689,0.7378,367899996.0
2005-03-14 15:50:00,0.73724,0.73766,0.73724,0.73759,420699998.0
2005-03-14 15:55:00,0.73758,0.7383,0.73734,0.73804,699599997.0
2005-03-14 16:00:00,0.73781,0.73826,0.73778,0.73806,392900003.0
2005-03-14 16:05:00,0.738,0.73838,0.73761,0.73821,422899998.0
2005-03-14 16:10:00,0.7381,0.7381,0.73757,0.73791,485000001.0
2005-03-14 16:15:00,0.73785,0.73807,0.73736,0.73757,477300002.0
2005-03-14 16:20:00,0.73765,0.73792,0.7374,0.7374,540400004.0
2005-03-14 16:25:00,0.73753,0.73797,0.73703,0.73707,448400001.0
2005-03-14 16:30:00,0.73716,0.73724,0.73664,0.73691,489399996.0
2005-03-14 16:35:00,0.73695,0.73737,0.73672,0.73705,433099997.0
2005-03-14 16:40:00,0.73722,0.73774,0.73707,0.73741,488999997.0
2005-03-14 16:45:00,0.73752,0.73752,0.73693,0.73711,519899996.0
2005-03-14 16:50:00,0.73705,0.73713,0.73676,0.73703,437799998.0
2005-03-14 16:55:00,0.73713,0.73733,0.73689,0.73704,545300001.0
2005-03-14 17:00:00,0.7371,0.73761,0.73686,0.73758,439099998.0
2005-03-14 17:05:00,0.73772,0.73802,0.73753,0.73796,483900000.0
2005-03-14 17:10:00,0.73784,0.73793,0.73738,0.73758,545800000.0
2005-03-14 17:15:00,0.73766,0.73797,0.73745,0.73745,479399994.0
2005-03-14 17:20:00,0.73759,0.73783,0.73729,0.73753,382799999.0
2005-03-14 17:25:00,0.73764,0.73766,0.7371,0.73722,351800004.0
2005-03-14 17:30:00,0.73731,0.73758,0.73702,0.73702,386999999.0
2005-03-14 17:35:00,0.7371,0.73739,0.7368,0.73702,504400001.0
2005-03-14 17:40:00,0.73685,0.73699,0.73611,0.73647,368900000.0
2005-03-14 17:45:00,0.7366,0.73674,0.73619,0.73646,684400000.0
2005-03-14 17:50:00,0.73639,0.73675,0.73625,0.73649,477899999.0
2005-03-14 17:55:00,0.73664,0.73738,0.73663,0.737,524400000.0
2005-03-14 18:00:00,0.7368,0.73711,0.73668,0.73683,866100000.0
2005-03-14 18:05:00,0.73714,0.73787,0.73687,0.73755,920199996.0
2005-03-14 18:10:00,0.73737,0.73769,0.73701,0.73729,464899997.0
2005-03-14 18:15:00,0.73735,0.73789,0.73717,0.73721,1161099995.0
2005-03-14 18:20:00,0.73723,0.7375,0.73705,0.7375,921200000.0
2005-03-14 18:25:00,0.73715,0.73745,0.73665,0.7369,887299999.0
2005-03-14 18:30:00,0.73714,0.73716,0.73671,0.73691,664899998.0
2005-03-14 18:35:00,0.73674,0.73729,0.73674,0.73715,998899994.0
2005-03-14 18:40:00,0.73693,0.73708,0.73615,0.73708,1511599998.0
2005-03-14 18:45:00,0.73717,0.73717,0.73674,0.73685,1095999999.0
2005-03-14 18:50:00,0.73698,0.73698,0.73642,0.73656,488800005.0
2005-03-14 18:55:00,0.73675,0.73704,0.73657,0.7369,761600009.0
2005-03-14 19:00:00,0.73687,0.73708,0.73658,0.73673,792399999.0
2005-03-14 19:05:00,0.73675,0.73712,0.73672,0.73705,872499997.0
2005-03-14 19:10:00,0.73704,0.73739,0.73665,0.73723,401999997.0
2005-03-14 19:15:00,0.73721,0.73732,0.73664,0.73671,511100000.0
2005-03-14 19:20:00,0.73688,0.73689,0.73619,0.73625,642499998.0
2005-03-14 19:25:00,0.73635,0.73717,0.73624,0.73706,788499997.0
2005-03-14 19:30:00,0.73706,0.73724,0.73596,0.7365,490900003.0
2005-03-14 19:35:00,0.7365,0.73698,0.73639,0.7368,681499998.0
2005-03-14 19:40:00,0.73667,0.73667,0.73625,0.73645,619399999.0
2005-03-14 19:45:00,0.73651,0.73691,0.73628,0.73653,443900005.0
2005-03-14 19:50:00,0.73667,0.73681,0.73624,0.73644,638100004.0
2005-03-14 19:55:00,0.73639,0.73669,0.73626,0.73627,969899998.0
2005-03-14 20:00:00,0.73669,0.73683,0.73618,0.73681,734000001.0
2005-03-14 20:05:00,0.73646,0.73685,0.73599,0.73657,773999998.0
2005-03-14 20:10:00,0.73644,0.73675,0.73595,0.73675,526599998.0
2005-03-14 20:15:00,0.73663,0.73674,0.73622,0.73624,941200006.0
2005-03-14 20:20:00,0.73653,0.73666,0.73615,0.73635,373399998.0
2005-03-14 20:25:00,0.73636,0.73675,0.73613,0.73669,657000001.0
2005-03-14 20:30:00,0.73627,0.73657,0.73592,0.73636,947600001.0
2005-03-14 20:35:00,0.73639,0.73655,0.73612,0.73625,684800002.0
2005-03-14 20:40:00,0.73633,0.73657,0.73608,0.73623,701600002.0
2005-03-14 20:45:00,0.73617,0.73675,0.73617,0.73675,398499996.0
2005-03-14 20:50:00,0.73672,0.73683,0.73637,0.73677,898800005.0
2005-03-14 20:55:00,0.73658,0.7369,0.73636,0.7368,765699995.0
2005-03-14 21:00:00,0.73679,0.73687,0.73632,0.73682,635899999.0
2005-03-14 21:05:00,0.7368,0.7369,0.73635,0.73678,629999998.0
2005-03-14 21:10:00,0.73676,0.7371,0.73664,0.73667,434500001.0
2005-03-14 21:15:00,0.73667,0.73738,0.73655,0.73736,713500000.0
2005-03-14 21:20:00,0.73745,0.73794,0.73716,0.73791,649099997.0
2005-03-14 21:25:00,0.73784,0.73815,0.73753,0.73795,744399997.0
2005-03-14 21:30:00,0.73802,0.73812,0.73771,0.73801,437500002.0
2005-03-14 21:35:00,0.738,0.73805,0.7369,0.73724,841299997.0
2005-03-14 21:40:00,0.73731,0.73737,0.73681,0.73716,573300000.0
2005-03-14 21:45:00,0.73716,0.73808,0.7371,0.738,378999999.0
2005-03-14 21:50:00,0.73774,0.73835,0.73769,0.73785,404600000.0
2005-03-14 21:55:00,0.73792,0.73827,0.73769,0.73817,494800000.0
2005-03-14 22:00:00,0.73806,0.73823,0.73777,0.73803,437699996.0
2005-03-14 22:05:00,0.738,0.73845,0.73761,0.73789,587199996.0
2005-03-14 22:10:00,0.73803,0.7383,0.73786,0.73786,631800001.0
2005-03-14 22:15:00,0.73829,0.73831,0.73784,0.73793,491700000.0
2005-03-14 22:20:00,0.73807,0.73821,0.73765,0.73788,546300001.0
2005-03-14 22:25:00,0.73799,0.73814,0.73744,0.73773,486800001.0
2005-03-14 22:30:00,0.73782,0.73798,0.737,0.7374,455700001.0
2005-03-14 22:35:00,0.73746,0.73771,0.73711,0.73753,513700001.0
2005-03-14 22:40:00,0.73735,0.73789,0.73717,0.73735,538300001.0
2005-03-14 22:45:00,0.73786,0.73786,0.73715,0.73745,670899998.0
2005-03-14 22:50:00,0.73739,0.73791,0.73731,0.73731,650000002.0
2005-03-14 22:55:00,0.7373,0.7377,0.7372,0.7372,685899994.0
2005-03-14 23:00:00,0.73726,0.73791,0.73722,0.73768,462099996.0
2005-03-14 23:05:00,0.73747,0.73788,0.73691,0.73769,458200001.0
2005-03-14 23:10:00,0.73749,0.73759,0.73715,0.73736,348099998.0
2005-03-14 23:15:00,0.73722,0.73785,0.73714,0.73763,518000005.0
2005-03-14 23:20:00,0.7377,0.73791,0.73734,0.73783,518499997.0
2005-03-14 23:25:00,0.73786,0.73801,0.73725,0.73772,516100001.0
2005-03-14 23:30:00,0.73765,0.73786,0.73734,0.73734,464100003.0
2005-03-14 23:35:00,0.73744,0.73772,0.73731,0.73733,427700000.0
2005-03-14 23:40:00,0.73748,0.73773,0.73726,0.73763,476500003.0
2005-03-14 23:45:00,0.7377,0.73788,0.7374,0.73742,519599998.0
2005-03-14 23:50:00,0.73747,0.7379,0.73747,0.73783,443399997.0
2005-03-14 23:55:00,0.73772,0.73782,0.73696,0.73715,531199998.0
2005-03-15 00:00:00,0.73726,0.73752,0.73719,0.73724,520100004.0
2005-03-15 00:05:00,0.73723,0.73752,0.7371,0.7372,655799998.0
2005-03-15 00:10:00,0.7371,0.73782,0.737,0.73753,371300000.0
2005-03-15 00:15:00,0.73758,0.73778,0.73704,0.73704,394300000.0
2005-03-15 00:20:00,0.73701,0.73706,0.73647,0.73647,394000004.0
2005-03-15 00:25:00,0.7366,0.73693,0.73644,0.73657,452599995.0
2005-03-15 00:30:00,0.73692,0.73692,0.73613,0.73644,491699998.0
2005-03-15 00:35:00,0.7363,0.73661,0.7362,0.73628,557000002.0
2005-03-15 00:40:00,0.73625,0.7388,0.73601,0.7383,453299997.0
2005-03-15 00:45:00,0.73594,0.73673,0.73589,0.73652,416700001.0
2005-03-15 00:50:00,0.73647,0.73687,0.73632,0.73653,416900000.0
2005-03-15 00:55:00,0.73654,0.73716,0.73649,0.73682,527099998.0
2005-03-15 01:00:00,0.73684,0.73695,0.73658,0.73684,425499999.0
2005-03-15 01:05:00,0.73675,0.73683,0.73663,0.73673,421199996.0
2005-03-15 01:10:00,0.73668,0.73691,0.73663,0.73677,491799996.0
2005-03-15 01:15:00,0.73682,0.73725,0.73662,0.7371,509799999.0
2005-03-15 01:20:00,0.73705,0.73725,0.73695,0.73701,405599997.0
2005-03-15 01:25:00,0.73694,0.73699,0.73665,0.73674,365500002.0
2005-03-15 01:30:00,0.73689,0.737,0.73656,0.73662,461199995.0
2005-03-15 01:35:00,0.73678,0.73834,0.73674,0.73708,580799996.0
2005-03-15 01:40:00,0.73736,0.73803,0.73709,0.73766,555599995.0
2005-03-15 01:45:00,0.73775,0.73787,0.73733,0.73746,470699997.0
2005-03-15 01:50:00,0.7375,0.73771,0.73728,0.73755,513100001.0
2005-03-15 01:55:00,0.73747,0.73777,0.73719,0.73766,491500002.0
2005-03-15 02:00:00,0.73783,0.73838,0.73761,0.73783,430600001.0
2005-03-15 02:05:00,0.73801,0.73807,0.73763,0.73792,461799997.0
2005-03-15 02:10:00,0.73786,0.73833,0.7377,0.73792,416699998.0
2005-03-15 02:15:00,0.73784,0.73803,0.73754,0.73757,591200001.0
2005-03-15 02:20:00,0.73778,0.73802,0.73742,0.73792,450999999.0
2005-03-15 02:25:00,0.73787,0.73809,0.73756,0.73765,386200001.0
2005-03-15 02:30:00,0.73797,0.73797,0.73693,0.7371,471499999.0
2005-03-15 02:35:00,0.73702,0.73737,0.73682,0.73717,612499999.0
2005-03-15 02:40:00,0.73708,0.73755,0.73693,0.73755,534899997.0
2005-03-15 02:45:00,0.73757,0.7379,0.73735,0.7375,438100003.0
2005-03-15 02:50:00,0.73752,0.7378,0.73733,0.73733,437299999.0
2005-03-15 02:55:00,0.73745,0.73822,0.73731,0.7376,472000001.0
2005-03-15 03:00:00,0.73754,0.73775,0.73735,0.7375,484099998.0
2005-03-15 03:05:00,0.73749,0.73779,0.73735,0.73766,468699999.0
2005-03-15 03:10:00,0.73766,0.73797,0.7375,0.7378,427600001.0
2005-03-15 03:15:00,0.7388,0.7388,0.73759,0.73772,693399993.0
2005-03-15 03:20:00,0.73779,0.73842,0.73771,0.73793,404999999.0
2005-03-15 03:25:00,0.73802,0.73828,0.73786,0.73793,399999994.0
2005-03-15 03:30:00,0.73806,0.73818,0.73767,0.73769,421299999.0
2005-03-15 03:35:00,0.73808,0.73842,0.73771,0.73822,418699998.0
2005-03-15 03:40:00,0.73827,0.73844,0.73801,0.73803,404100000.0
2005-03-15 03:45:00,0.73805,0.73811,0.73774,0.73797,431099997.0
2005-03-15 03:50:00,0.73797,0.73835,0.73782,0.73835,467399996.0
2005-03-15 03:55:00,0.73822,0.73822,0.73776,0.73813,426000001.0
2005-03-15 04:00:00,0.73783,0.73821,0.73773,0.73813,452599998.0
2005-03-15 04:05:00,0.73809,0.73838,0.73791,0.73838,339299999.0
2005-03-15 04:10:00,0.73828,0.73857,0.738,0.73814,460200002.0
2005-03-15 04:15:00,0.73808,0.7386,0.73808,0.73855,418199999.0
2005-03-15 04:20:00,0.73836,0.73868,0.73813,0.73827,538799996.0
2005-03-15 04:25:00,0.73818,0.73847,0.73798,0.73832,562799999.0
2005-03-15 04:30:00,0.73804,0.73876,0.73804,0.73831,458000001.0
2005-03-15 04:35:00,0.73825,0.73864,0.73818,0.73855,314899996.0
2005-03-15 04:40:00,0.73858,0.73874,0.73812,0.73835,460899999.0
2005-03-15 04:45:00,0.73824,0.73849,0.73807,0.73814,468700000.0
2005-03-15 04:50:00,0.73827,0.73842,0.73797,0.73819,313900002.0
2005-03-15 04:55:00,0.73826,0.73838,0.73781,0.73784,414299997.0
2005-03-15 05:00:00,0.73791,0.73815,0.73743,0.73789,382800002.0
2005-03-15 05:05:00,0.73797,0.73848,0.73783,0.73818,579899999.0
2005-03-15 05:10:00,0.73842,0.73842,0.73771,0.73786,452699997.0
2005-03-15 05:15:00,0.73774,0.73832,0.73774,0.73793,522400004.0
2005-03-15 05:20:00,0.73782,0.73816,0.73782,0.73798,566999994.0
2005-03-15 05:25:00,0.7379,0.73845,0.7378,0.7383,286599996.0
2005-03-15 05:30:00,0.73825,0.7384,0.73793,0.73812,398200001.0
2005-03-15 05:35:00,0.73793,0.73827,0.73775,0.73808,411499999.0
2005-03-15 05:40:00,0.73813,0.73842,0.73784,0.73784,473500001.0
2005-03-15 05:45:00,0.73816,0.73847,0.73792,0.73835,463099999.0
2005-03-15 05:50:00,0.73854,0.73865,0.7382,0.73824,493499997.0
2005-03-15 05:55:00,0.73834,0.73847,0.73815,0.73833,383600001.0
2005-03-15 06:00:00,0.73816,0.7391,0.73815,0.73848,536399995.0
2005-03-15 06:05:00,0.73845,0.73894,0.73811,0.73832,449500000.0
2005-03-15 06:10:00,0.73833,0.7388,0.73812,0.7387,318999998.0
2005-03-15 06:15:00,0.73815,0.7385,0.73797,0.7382,485999990.0
2005-03-15 06:20:00,0.7385,0.7387,0.7381,0.73812,302900000.0
2005-03-15 06:25:00,0.73817,0.73854,0.73809,0.7384,480299994.0
2005-03-15 06:30:00,0.73832,0.73856,0.73787,0.73812,520499998.0
2005-03-15 06:35:00,0.73824,0.73838,0.73789,0.73825,381300000.0
2005-03-15 06:40:00,0.73814,0.73842,0.73796,0.7383,425499999.0
2005-03-15 06:45:00,0.73828,0.73881,0.73813,0.73822,532099999.0
2005-03-15 06:50:00,0.73849,0.73854,0.73808,0.7383,411499998.0
2005-03-15 06:55:00,0.73821,0.73852,0.73803,0.73837,485200000.0
2005-03-15 07:00:00,0.73829,0.7386,0.73825,0.73853,491299996.0
2005-03-15 07:05:00,0.73845,0.73855,0.73803,0.73821,521299999.0
2005-03-15 07:10:00,0.73813,0.73837,0.73787,0.73831,477699996.0
2005-03-15 07:15:00,0.73803,0.73859,0.73792,0.73801,624099995.0
2005-03-15 07:20:00,0.7381,0.73835,0.73792,0.7382,464400002.0
2005-03-15 07:25:00,0.73813,0.73837,0.7379,0.73816,501300000.0
2005-03-15 07:30:00,0.73817,0.73844,0.73794,0.73803,473299999.0
2005-03-15 07:35:00,0.7381,0.73865,0.73809,0.73832,460799996.0
2005-03-15 07:40:00,0.73825,0.73858,0.73793,0.73806,520700000.0
2005-03-15 07:45:00,0.73832,0.73849,0.73785,0.73822,582900004.0
2005-03-15 07:50:00,0.73806,0.73832,0.73791,0.73814,524199998.0
2005-03-15 07:55:00,0.73816,0.73828,0.73753,0.73799,476799997.0
2005-03-15 08:00:00,0.73784,0.73821,0.73782,0.7381,577100001.0
2005-03-15 08:05:00,0.73782,0.73828,0.73778,0.73807,497100003.0
2005-03-15 08:10:00,0.73808,0.73831,0.7379,0.73802,536700000.0
2005-03-15 08:15:00,0.73805,0.73819,0.73772,0.73808,333799998.0
2005-03-15 08:20:00,0.73788,0.73812,0.7377,0.73782,504600000.0
2005-03-15 08:25:00,0.73784,0.7381,0.73781,0.73793,354200002.0
2005-03-15 08:30:00,0.73803,0.73824,0.73768,0.73768,475499995.0
2005-03-15 08:35:00,0.73772,0.73784,0.73739,0.73756,599800002.0
2005-03-15 08:40:00,0.73748,0.73819,0.73746,0.73777,436199999.0
2005-03-15 08:45:00,0.73778,0.73803,0.73768,0.73777,437399998.0
2005-03-15 08:50:00,0.73802,0.73814,0.73755,0.73757,423600000.0
2005-03-15 08:55:00,0.73808,0.73817,0.73746,0.73814,524599998.0
2005-03-15 09:00:00,0.73801,0.73835,0.73772,0.73793,575600000.0
2005-03-15 09:05:00,0.73795,0.73803,0.73775,0.7379,492800003.0
2005-03-15 09:10:00,0.73804,0.73821,0.73773,0.73796,501500000.0
2005-03-15 09:15:00,0.7381,0.73826,0.73772,0.738,534500002.0
2005-03-15 09:20:00,0.73785,0.73837,0.73776,0.73835,447199998.0
2005-03-15 09:25:00,0.73856,0.73898,0.73825,0.7385,539099999.0
2005-03-15 09:30:00,0.7384,0.73885,0.73815,0.73824,535799998.0
2005-03-15 09:35:00,0.73865,0.739,0.73831,0.73883,468999998.0
2005-03-15 09:40:00,0.73892,0.73925,0.73838,0.7384,449300002.0
2005-03-15 09:45:00,0.73783,0.73856,0.73775,0.73777,553799999.0
2005-03-15 09:50:00,0.73765,0.73788,0.73716,0.73759,481199997.0
2005-03-15 09:55:00,0.73759,0.73777,0.73702,0.73726,550200004.0
2005-03-15 10:00:00,0.73727,0.73786,0.737,0.73756,457400001.0
2005-03-15 10:05:00,0.73763,0.73805,0.73734,0.73773,540199998.0
2005-03-15 10:10:00,0.73753,0.73802,0.73749,0.73749,471400006.0
2005-03-15 10:15:00,0.73794,0.73836,0.7376,0.73802,542200000.0
2005-03-15 10:20:00,0.73833,0.73864,0.73786,0.73839,614899995.0
2005-03-15 10:25:00,0.73803,0.73867,0.73796,0.73865,493200001.0
2005-03-15 10:30:00,0.73895,0.73904,0.73855,0.73877,552200000.0
2005-03-15 10:35:00,0.73891,0.73914,0.73854,0.73865,469400000.0
2005-03-15 10:40:00,0.73887,0.73924,0.73846,0.73877,473299999.0
2005-03-15 10:45:00,0.73873,0.7391,0.73861,0.7388,729000000.0
2005-03-15 10:50:00,0.73876,0.73876,0.73781,0.7381,519300003.0
2005-03-15 10:55:00,0.73828,0.73845,0.7379,0.73805,500300000.0
2005-03-15 11:00:00,0.73809,0.73829,0.73772,0.73799,630799995.0
2005-03-15 11:05:00,0.73812,0.73833,0.73795,0.73812,509099998.0
2005-03-15 11:10:00,0.73811,0.73848,0.73795,0.73809,538499998.0
2005-03-15 11:15:00,0.73812,0.7382,0.73784,0.73798,562999999.0
2005-03-15 11:20:00,0.73791,0.73826,0.73787,0.73799,445499998.0
2005-03-15 11:25:00,0.73807,0.73826,0.73789,0.73811,529999996.0
2005-03-15 11:30:00,0.73813,0.73827,0.7379,0.73798,452899999.0
2005-03-15 11:35:00,0.7381,0.73822,0.73765,0.73778,524299999.0
2005-03-15 11:40:00,0.73771,0.73803,0.73762,0.73784,492100000.0
2005-03-15 11:45:00,0.73775,0.73814,0.73749,0.73777,430200001.0
2005-03-15 11:50:00,0.7376,0.73791,0.73756,0.73779,449899999.0
2005-03-15 11:55:00,0.73786,0.73786,0.73742,0.73772,623399993.0
2005-03-15 12:00:00,0.73787,0.73791,0.73752,0.73774,548500002.0
2005-03-15 12:05:00,0.73758,0.7381,0.73749,0.7379,539199999.0
2005-03-15 12:10:00,0.73798,0.73813,0.73771,0.73781,446200001.0
2005-03-15 12:15:00,0.73786,0.73802,0.73751,0.73771,447899999.0
2005-03-15 12:20:00,0.7379,0.7382,0.73752,0.73801,441399999.0
2005-03-15 12:25:00,0.73816,0.73843,0.73781,0.73829,567700000.0
2005-03-15 12:30:00,0.73813,0.73884,0.73792,0.73877,472099998.0
2005-03-15 12:35:00,0.73868,0.73877,0.73824,0.73844,406699998.0
2005-03-15 12:40:00,0.73845,0.73927,0.73845,0.73921,509500003.0
2005-03-15 12:45:00,0.73934,0.73949,0.73907,0.73923,546499999.0
2005-03-15 12:50:00,0.73923,0.73955,0.73909,0.73918,518400001.0
2005-03-15 12:55:00,0.73915,0.73941,0.73872,0.739,470000001.0
2005-03-15 13:00:00,0.73907,0.73944,0.73874,0.73921,528000000.0
2005-03-15 13:05:00,0.73921,0.73935,0.73883,0.73894,448099997.0
2005-03-15 13:10:00,0.73915,0.74032,0.73909,0.73969,454199996.0
2005-03-15 13:15:00,0.73986,0.7401,0.73946,0.73977,362799997.0
2005-03-15 13:20:00,0.73997,0.74068,0.73987,0.74014,486099995.0
2005-03-15 13:25:00,0.74024,0.74047,0.73974,0.73996,588199995.0
2005-03-15 13:30:00,0.73999,0.74035,0.73994,0.7402,547299999.0
2005-03-15 13:35:00,0.74025,0.74042,0.73986,0.74005,412899999.0
2005-03-15 13:40:00,0.73984,0.74018,0.73963,0.73971,531300002.0
2005-03-15 13:45:00,0.73975,0.73994,0.73954,0.73972,495199998.0
2005-03-15 13:50:00,0.73963,0.73973,0.73909,0.73922,528500001.0
2005-03-15 13:55:00,0.73935,0.73962,0.73893,0.73922,487000002.0
2005-03-15 14:00:00,0.73912,0.73955,0.73887,0.7394,530899999.0
2005-03-15 14:05:00,0.7395,0.73954,0.73908,0.73928,464199995.0
2005-03-15 14:10:00,0.73944,0.73963,0.73924,0.73945,457999999.0
2005-03-15 14:15:00,0.73945,0.7399,0.73933,0.73967,541000000.0
2005-03-15 14:20:00,0.73944,0.74,0.73933,0.74,532499998.0
2005-03-15 14:25:00,0.73995,0.74008,0.7396,0.73982,466499997.0
2005-03-15 14:30:00,0.73981,0.73998,0.73954,0.73984,391299996.0
2005-03-15 14:35:00,0.73985,0.7402,0.73983,0.7402,420200002.0
2005-03-15 14:40:00,0.74001,0.74075,0.73989,0.74075,389500000.0
2005-03-15 14:45:00,0.74052,0.74062,0.74022,0.74029,533499999.0
2005-03-15 14:50:00,0.74049,0.74073,0.74009,0.74057,405700000.0
2005-03-15 14:55:00,0.74051,0.74068,0.74029,0.74031,483300001.0
2005-03-15 15:00:00,0.74061,0.74065,0.74007,0.74021,457499998.0
2005-03-15 15:05:00,0.73989,0.74043,0.73982,0.74028,611399997.0
2005-03-15 15:10:00,0.74033,0.74094,0.74014,0.74045,594300000.0
2005-03-15 15:15:00,0.74038,0.74068,0.73967,0.74038,628800002.0
2005-03-15 15:20:00,0.74001,0.7414,0.73994,0.7412,565499995.0
2005-03-15 15:25:00,0.74136,0.74153,0.74076,0.74079,478300003.0
2005-03-15 15:30:00,0.74087,0.74254,0.74047,0.74236,689400002.0
2005-03-15 15:35:00,0.74236,0.74243,0.74166,0.7421,574700005.0
2005-03-15 15:40:00,0.74188,0.74257,0.74174,0.74244,431399999.0
2005-03-15 15:45:00,0.74216,0.74377,0.74216,0.74355,624699999.0
2005-03-15 15:50:00,0.74346,0.7442,0.74316,0.74411,543900000.0
2005-03-15 15:55:00,0.74392,0.74402,0.74306,0.74325,519400002.0
2005-03-15 16:00:00,0.74325,0.74331,0.74118,0.74136,576700003.0
2005-03-15 16:05:00,0.74125,0.74234,0.74118,0.74118,483199998.0
2005-03-15 16:10:00,0.74134,0.74134,0.74034,0.74044,645199996.0
2005-03-15 16:15:00,0.74051,0.74087,0.73991,0.74028,420699997.0
2005-03-15 16:20:00,0.74035,0.74102,0.74028,0.7406,564299999.0
2005-03-15 16:25:00,0.74056,0.74123,0.7405,0.74112,543800000.0
2005-03-15 16:30:00,0.74108,0.74166,0.74094,0.74094,655199998.0
2005-03-15 16:35:00,0.74111,0.74114,0.74026,0.74035,492299999.0
2005-03-15 16:40:00,0.74013,0.74054,0.73978,0.74021,505199998.0
2005-03-15 16:45:00,0.7401,0.74033,0.73896,0.73931,505600000.0
2005-03-15 16:50:00,0.73927,0.73964,0.73903,0.73917,446500002.0
2005-03-15 16:55:00,0.73919,0.74046,0.7391,0.74046,502699999.0
2005-03-15 17:00:00,0.7404,0.74108,0.74015,0.74086,533400001.0
2005-03-15 17:05:00,0.7409,0.74161,0.74075,0.74134,423900002.0
2005-03-15 17:10:00,0.74129,0.74138,0.74041,0.74083,418099998.0
2005-03-15 17:15:00,0.74088,0.74112,0.74039,0.7407,571400000.0
2005-03-15 17:20:00,0.74067,0.74099,0.7403,0.74082,409400001.0
2005-03-15 17:25:00,0.74074,0.74119,0.74061,0.7409,515100002.0
2005-03-15 17:30:00,0.7409,0.74102,0.74058,0.74073,420700000.0
2005-03-15 17:35:00,0.74077,0.74094,0.74053,0.74076,325299998.0
2005-03-15 17:40:00,0.74053,0.74053,0.74009,0.74025,426499999.0
2005-03-15 17:45:00,0.74035,0.74049,0.73992,0.74019,461599996.0
2005-03-15 17:50:00,0.74014,0.74068,0.74013,0.74026,412500000.0
2005-03-15 17:55:00,0.74034,0.74044,0.74007,0.74015,515899999.0
2005-03-15 18:00:00,0.74022,0.74022,0.73974,0.73991,774099995.0
2005-03-15 18:05:00,0.73993,0.73993,0.73929,0.73963,1059999998.0
2005-03-15 18:10:00,0.73958,0.73991,0.73938,0.73951,522300002.0
2005-03-15 18:15:00,0.7394,0.73981,0.73922,0.73971,1322099996.0
2005-03-15 18:20:00,0.73956,0.74003,0.73956,0.73992,863400002.0
2005-03-15 18:25:00,0.73997,0.74025,0.73979,0.74017,1008699996.0
2005-03-15 18:30:00,0.74019,0.74048,0.73998,0.73998,784499999.0
2005-03-15 18:35:00,0.74021,0.74021,0.73953,0.73991,871199995.0
2005-03-15 18:40:00,0.73968,0.74029,0.73961,0.74013,1469799992.0
2005-03-15 18:45:00,0.74035,0.74048,0.73979,0.74013,1069299992.0
2005-03-15 18:50:00,0.74004,0.74017,0.73969,0.73992,552000000.0
2005-03-15 18:55:00,0.74014,0.74019,0.73967,0.73996,676400001.0
2005-03-15 19:00:00,0.74,0.74029,0.73982,0.74003,718099997.0
2005-03-15 19:05:00,0.74003,0.74027,0.73986,0.74002,863099998.0
2005-03-15 19:10:00,0.74013,0.74071,0.73985,0.74042,459699995.0
2005-03-15 19:15:00,0.74039,0.74083,0.73976,0.7398,387599997.0
2005-03-15 19:20:00,0.73962,0.7403,0.73946,0.73996,499599999.0
2005-03-15 19:25:00,0.73983,0.74049,0.73983,0.74028,582000003.0
2005-03-15 19:30:00,0.74025,0.74056,0.73993,0.74037,521699999.0
2005-03-15 19:35:00,0.74039,0.74049,0.73995,0.7403,692600002.0
2005-03-15 19:40:00,0.74024,0.74031,0.73992,0.74023,529200002.0
2005-03-15 19:45:00,0.74034,0.74054,0.7401,0.74023,439300001.0
2005-03-15 19:50:00,0.74017,0.74065,0.74005,0.74023,704300001.0
2005-03-15 19:55:00,0.7401,0.74059,0.73998,0.74024,942699998.0
2005-03-15 20:00:00,0.74012,0.74078,0.74012,0.7404,678099997.0
2005-03-15 20:05:00,0.74045,0.74095,0.73995,0.7408,937199997.0
2005-03-15 20:10:00,0.74047,0.74082,0.74013,0.74073,615800003.0
2005-03-15 20:15:00,0.74025,0.74082,0.74,0.74012,737499995.0
2005-03-15 20:20:00,0.74044,0.74073,0.73985,0.74028,511699997.0
2005-03-15 20:25:00,0.74001,0.74023,0.73961,0.73991,629800000.0
2005-03-15 20:30:00,0.73992,0.74011,0.73953,0.74007,855899992.0
2005-03-15 20:35:00,0.73998,0.74013,0.7396,0.73991,778099999.0
2005-03-15 20:40:00,0.73995,0.74034,0.73966,0.74016,761099995.0
2005-03-15 20:45:00,0.74037,0.74037,0.73982,0.74,522499994.0
2005-03-15 20:50:00,0.73976,0.74033,0.7395,0.73981,702899998.0
2005-03-15 20:55:00,0.74006,0.7405,0.73983,0.7401,718099996.0
2005-03-15 21:00:00,0.74018,0.74045,0.7398,0.74016,748000000.0
2005-03-15 21:05:00,0.74025,0.74061,0.73985,0.74029,634100006.0
2005-03-15 21:10:00,0.74025,0.74058,0.73978,0.7401,519099998.0
2005-03-15 21:15:00,0.7401,0.74041,0.73975,0.74021,726999998.0
2005-03-15 21:20:00,0.7406,0.74077,0.74029,0.74065,609499999.0
2005-03-15 21:25:00,0.74043,0.74084,0.74009,0.74009,676700006.0
2005-03-15 21:30:00,0.74031,0.74125,0.74031,0.74075,563300001.0
2005-03-15 21:35:00,0.74085,0.74113,0.74047,0.7406,709100000.0
2005-03-15 21:40:00,0.74071,0.74101,0.74047,0.74058,558299999.0
2005-03-15 21:45:00,0.74066,0.74087,0.74037,0.74081,456200000.0
2005-03-15 21:50:00,0.74096,0.74114,0.74039,0.74063,462700000.0
2005-03-15 21:55:00,0.74069,0.74077,0.74003,0.74005,551000003.0
2005-03-15 22:00:00,0.74024,0.74055,0.73984,0.74012,491599998.0
2005-03-15 22:05:00,0.74003,0.74044,0.73987,0.74035,469100003.0
2005-03-15 22:10:00,0.74021,0.7403,0.7398,0.7398,449200001.0
2005-03-15 22:15:00,0.74021,0.74023,0.73967,0.74006,463100002.0
2005-03-15 22:20:00,0.74008,0.7403,0.73982,0.73998,434100000.0
2005-03-15 22:25:00,0.7398,0.7401,0.73959,0.73985,590800001.0
2005-03-15 22:30:00,0.73991,0.74016,0.73973,0.74012,455200003.0
2005-03-15 22:35:00,0.74002,0.74002,0.73913,0.73975,486499998.0
2005-03-15 22:40:00,0.74003,0.74037,0.73984,0.74017,636599996.0
2005-03-15 22:45:00,0.74029,0.74052,0.74,0.74052,618100001.0
2005-03-15 22:50:00,0.74049,0.74056,0.7399,0.73999,692699993.0
2005-03-15 22:55:00,0.74,0.74043,0.73977,0.7398,656799998.0
2005-03-15 23:00:00,0.7398,0.74001,0.73951,0.73975,413700001.0
2005-03-15 23:05:00,0.73974,0.74006,0.73964,0.74005,424300002.0
2005-03-15 23:10:00,0.73988,0.74051,0.73988,0.74051,367200001.0
2005-03-15 23:15:00,0.74058,0.74058,0.73996,0.74006,381800001.0
2005-03-15 23:20:00,0.7406,0.7406,0.73961,0.74001,498699999.0
2005-03-15 23:25:00,0.74005,0.74032,0.73966,0.74006,547299997.0
2005-03-15 23:30:00,0.73996,0.7403,0.73965,0.73984,453399999.0
2005-03-15 23:35:00,0.73987,0.74039,0.7397,0.74012,465000001.0
2005-03-15 23:40:00,0.74005,0.74032,0.73972,0.74008,421500004.0
2005-03-15 23:45:00,0.74044,0.74044,0.73996,0.74036,358199999.0
2005-03-15 23:50:00,0.74035,0.74038,0.73973,0.74006,497700000.0
2005-03-15 23:55:00,0.73993,0.74032,0.73984,0.74004,573600000.0
2005-03-16 00:00:00,0.74026,0.74026,0.73981,0.74007,445899996.0
2005-03-16 00:05:00,0.74011,0.74013,0.73974,0.74008,434900000.0
2005-03-16 00:10:00,0.73975,0.74015,0.73958,0.73995,511600000.0
2005-03-16 00:15:00,0.73994,0.74011,0.73964,0.74011,431499998.0
2005-03-16 00:20:00,0.7403,0.74037,0.73974,0.73995,422000002.0
2005-03-16 00:25:00,0.74009,0.74045,0.73955,0.74012,428800001.0
2005-03-16 00:30:00,0.74036,0.74038,0.73973,0.7403,386400000.0
2005-03-16 00:35:00,0.74016,0.74058,0.73986,0.7404,486999997.0
2005-03-16 00:40:00,0.74021,0.74046,0.73975,0.7403,365300003.0
2005-03-16 00:45:00,0.74023,0.7407,0.74004,0.74042,416800003.0
2005-03-16 00:50:00,0.74041,0.74063,0.74016,0.74063,427699999.0
2005-03-16 00:55:00,0.74031,0.74055,0.74007,0.74032,436599995.0
2005-03-16 01:00:00,0.74019,0.74019,0.73987,0.74013,299900001.0
2005-03-16 01:05:00,0.73998,0.74037,0.73978,0.73997,409700001.0
2005-03-16 01:10:00,0.73993,0.74045,0.73965,0.7399,406600000.0
2005-03-16 01:15:00,0.73999,0.74022,0.73967,0.74017,431900003.0
2005-03-16 01:20:00,0.7402,0.7403,0.73944,0.73957,447200002.0
2005-03-16 01:25:00,0.73954,0.74,0.73942,0.73985,430999997.0
2005-03-16 01:30:00,0.73988,0.74001,0.73941,0.73968,430300003.0
2005-03-16 01:35:00,0.73975,0.73989,0.73914,0.73959,473399997.0
2005-03-16 01:40:00,0.73935,0.73969,0.73919,0.73939,470300003.0
2005-03-16 01:45:00,0.73925,0.7395,0.73911,0.73935,430500002.0
2005-03-16 01:50:00,0.73935,0.7397,0.73924,0.73969,448599997.0
2005-03-16 01:55:00,0.73947,0.73962,0.73911,0.7393,470500006.0
2005-03-16 02:00:00,0.73937,0.73952,0.73912,0.73943,482699998.0
2005-03-16 02:05:00,0.73962,0.73965,0.73881,0.73892,492199995.0
2005-03-16 02:10:00,0.73896,0.73908,0.73862,0.7388,443100000.0
2005-03-16 02:15:00,0.73884,0.73908,0.73876,0.73898,394499995.0
2005-03-16 02:20:00,0.73908,0.73908,0.73852,0.73879,506499998.0
2005-03-16 02:25:00,0.73892,0.73916,0.73847,0.73877,403800000.0
2005-03-16 02:30:00,0.739,0.73968,0.73875,0.73923,472199999.0
2005-03-16 02:35:00,0.73912,0.73974,0.739,0.73944,518900002.0
2005-03-16 02:40:00,0.73951,0.73951,0.73908,0.73929,438699999.0
2005-03-16 02:45:00,0.73899,0.73945,0.73899,0.73924,458299999.0
2005-03-16 02:50:00,0.73929,0.73945,0.73876,0.73902,535599998.0
2005-03-16 02:55:00,0.73894,0.73925,0.73871,0.73875,385000001.0
2005-03-16 03:00:00,0.73909,0.73926,0.7388,0.73893,527099995.0
2005-03-16 03:05:00,0.73885,0.73916,0.73819,0.73861,461500002.0
2005-03-16 03:10:00,0.73844,0.7386,0.73813,0.73847,381100002.0
2005-03-16 03:15:00,0.7382,0.73866,0.73819,0.73866,432600002.0
2005-03-16 03:20:00,0.73872,0.73906,0.73844,0.739,473199998.0
2005-03-16 03:25:00,0.73888,0.73904,0.73855,0.7387,516800001.0
2005-03-16 03:30:00,0.73868,0.73888,0.7383,0.73842,462699998.0
2005-03-16 03:35:00,0.73875,0.73888,0.73833,0.73859,488600002.0
2005-03-16 03:40:00,0.73837,0.73885,0.73837,0.73856,466100002.0
2005-03-16 03:45:00,0.73881,0.73922,0.73862,0.73922,584100003.0
2005-03-16 03:50:00,0.73897,0.73967,0.73896,0.73915,410700000.0
2005-03-16 03:55:00,0.73902,0.7393,0.7387,0.7389,509699998.0
2005-03-16 04:00:00,0.7389,0.73918,0.73871,0.73911,552700002.0
2005-03-16 04:05:00,0.73915,0.73952,0.73875,0.7389,483699999.0
2005-03-16 04:10:00,0.73889,0.73905,0.73862,0.73862,473800004.0
2005-03-16 04:15:00,0.73868,0.7389,0.73835,0.73872,496400001.0
2005-03-16 04:20:00,0.7385,0.73895,0.73824,0.73829,553799997.0
2005-03-16 04:25:00,0.73819,0.7384,0.73791,0.73794,386399996.0
2005-03-16 04:30:00,0.73824,0.73844,0.7378,0.73832,527700000.0
2005-03-16 04:35:00,0.738,0.73843,0.7379,0.73813,360399997.0
2005-03-16 04:40:00,0.73799,0.73841,0.73792,0.73814,491999997.0
2005-03-16 04:45:00,0.7384,0.73859,0.73824,0.73824,525000002.0
2005-03-16 04:50:00,0.73831,0.73866,0.73822,0.73866,323399998.0
2005-03-16 04:55:00,0.73863,0.73873,0.7381,0.73843,525400002.0
2005-03-16 05:00:00,0.73866,0.73887,0.73833,0.73866,480099998.0
2005-03-16 05:05:00,0.73872,0.73891,0.73822,0.73891,446700001.0
2005-03-16 05:10:00,0.73846,0.73877,0.7382,0.7385,464000001.0
2005-03-16 05:15:00,0.73857,0.73891,0.73831,0.73883,266100000.0
2005-03-16 05:20:00,0.73857,0.7388,0.73828,0.73855,388099998.0
2005-03-16 05:25:00,0.73868,0.73925,0.7384,0.73874,453600001.0
2005-03-16 05:30:00,0.7386,0.73877,0.73823,0.73847,295299997.0
2005-03-16 05:35:00,0.73881,0.73881,0.73819,0.73873,436900002.0
2005-03-16 05:40:00,0.73877,0.73882,0.73841,0.73843,460300004.0
2005-03-16 05:45:00,0.73839,0.73907,0.73828,0.7387,279099999.0
2005-03-16 05:50:00,0.73861,0.73911,0.73859,0.73879,526199997.0
2005-03-16 05:55:00,0.73886,0.73918,0.73871,0.73879,409000002.0
2005-03-16 06:00:00,0.73881,0.73916,0.73857,0.73894,328800000.0
2005-03-16 06:05:00,0.73897,0.73911,0.73821,0.73835,469600004.0
2005-03-16 06:10:00,0.73847,0.73887,0.73822,0.73861,424300001.0
2005-03-16 06:15:00,0.73867,0.73898,0.73842,0.73871,516799995.0
2005-03-16 06:20:00,0.73869,0.73912,0.73847,0.73873,445199996.0
2005-03-16 06:25:00,0.73897,0.73917,0.73872,0.73879,426700000.0
2005-03-16 06:30:00,0.73878,0.73903,0.73853,0.73865,512899999.0
2005-03-16 06:35:00,0.73863,0.7391,0.73857,0.73892,533799999.0
2005-03-16 06:40:00,0.73898,0.73929,0.73858,0.739,482299997.0
2005-03-16 06:45:00,0.73907,0.73929,0.73883,0.73887,421699999.0
2005-03-16 06:50:00,0.7389,0.73922,0.73875,0.73896,451799997.0
2005-03-16 06:55:00,0.739,0.73948,0.7389,0.73945,437199999.0
2005-03-16 07:00:00,0.73932,0.73997,0.73895,0.73948,523999996.0
2005-03-16 07:05:00,0.73955,0.74004,0.7392,0.73947,526500001.0
2005-03-16 07:10:00,0.7395,0.73963,0.73907,0.73948,409500000.0
2005-03-16 07:15:00,0.73939,0.73949,0.73901,0.7392,445899998.0
2005-03-16 07:20:00,0.73916,0.73948,0.73897,0.73907,308999997.0
2005-03-16 07:25:00,0.73918,0.73948,0.73894,0.73918,485299999.0
2005-03-16 07:30:00,0.73906,0.73933,0.73889,0.73931,523699998.0
2005-03-16 07:35:00,0.73925,0.73954,0.7391,0.73927,471499995.0
2005-03-16 07:40:00,0.73903,0.73939,0.73903,0.73933,567799998.0
2005-03-16 07:45:00,0.73938,0.73955,0.73892,0.73921,412700000.0
2005-03-16 07:50:00,0.73918,0.73931,0.73908,0.73919,488300002.0
2005-03-16 07:55:00,0.73919,0.73934,0.73894,0.73928,447700001.0
2005-03-16 08:00:00,0.73905,0.7395,0.73894,0.73941,464700006.0
2005-03-16 08:05:00,0.73921,0.73945,0.73913,0.73927,496499999.0
2005-03-16 08:10:00,0.73927,0.73958,0.73911,0.73933,401100002.0
2005-03-16 08:15:00,0.73933,0.73974,0.7392,0.7395,597800000.0
2005-03-16 08:20:00,0.73932,0.73974,0.73928,0.73974,534700001.0
2005-03-16 08:25:00,0.7397,0.73974,0.73943,0.73974,428699998.0
2005-03-16 08:30:00,0.73953,0.73976,0.73937,0.73948,467700005.0
2005-03-16 08:35:00,0.73947,0.7397,0.73921,0.73955,398800003.0
2005-03-16 08:40:00,0.73953,0.73968,0.73929,0.73948,534499997.0
2005-03-16 08:45:00,0.73958,0.73984,0.73933,0.7396,590500000.0
2005-03-16 08:50:00,0.73954,0.73987,0.73947,0.7397,507000000.0
2005-03-16 08:55:00,0.73971,0.74021,0.73934,0.7399,522300005.0
2005-03-16 09:00:00,0.73999,0.74039,0.73978,0.74017,407700000.0
2005-03-16 09:05:00,0.74005,0.74074,0.74005,0.7406,618399999.0
2005-03-16 09:10:00,0.74043,0.74074,0.74012,0.74033,558999999.0
2005-03-16 09:15:00,0.74045,0.74058,0.74008,0.74033,676700004.0
2005-03-16 09:20:00,0.74041,0.74057,0.74007,0.74029,486000002.0
2005-03-16 09:25:00,0.74045,0.74066,0.74017,0.74042,326499999.0
2005-03-16 09:30:00,0.74035,0.74139,0.74032,0.74139,575000003.0
2005-03-16 09:35:00,0.74135,0.74161,0.74093,0.74105,518999999.0
2005-03-16 09:40:00,0.74114,0.74171,0.74109,0.74115,506899997.0
2005-03-16 09:45:00,0.74131,0.74142,0.74085,0.74127,415200001.0
2005-03-16 09:50:00,0.74118,0.74133,0.74099,0.74108,422000003.0
2005-03-16 09:55:00,0.74104,0.74112,0.74059,0.74059,461100003.0
2005-03-16 10:00:00,0.74061,0.74126,0.74054,0.74106,594099997.0
2005-03-16 10:05:00,0.74101,0.74122,0.74067,0.74103,469100002.0
2005-03-16 10:10:00,0.74098,0.74125,0.74092,0.74103,471200000.0
2005-03-16 10:15:00,0.74103,0.7414,0.741,0.74117,434100000.0
2005-03-16 10:20:00,0.74129,0.74135,0.74097,0.74121,534199996.0
2005-03-16 10:25:00,0.74116,0.74131,0.74058,0.74092,670099994.0
2005-03-16 10:30:00,0.74072,0.74098,0.74071,0.74098,392199999.0
2005-03-16 10:35:00,0.74106,0.74124,0.74078,0.7409,472399998.0
2005-03-16 10:40:00,0.74095,0.74113,0.7406,0.74069,433100002.0
2005-03-16 10:45:00,0.74079,0.74088,0.74038,0.7407,735299998.0
2005-03-16 10:50:00,0.74073,0.74127,0.74055,0.74101,485699995.0
2005-03-16 10:55:00,0.7409,0.74109,0.74069,0.74094,500700000.0
2005-03-16 11:00:00,0.74094,0.74122,0.74061,0.74088,567999997.0
2005-03-16 11:05:00,0.74087,0.74115,0.7407,0.74111,384600000.0
2005-03-16 11:10:00,0.74113,0.74139,0.74086,0.74086,559499993.0
2005-03-16 11:15:00,0.74117,0.74122,0.74082,0.74104,616300000.0
2005-03-16 11:20:00,0.74097,0.74119,0.74088,0.74108,433600002.0
2005-03-16 11:25:00,0.74098,0.74125,0.74085,0.74099,425200000.0
2005-03-16 11:30:00,0.74101,0.74121,0.74077,0.74104,432799999.0
2005-03-16 11:35:00,0.74115,0.74115,0.74076,0.74103,450000001.0
2005-03-16 11:40:00,0.74102,0.74135,0.74089,0.74106,623900002.0
2005-03-16 11:45:00,0.74108,0.74153,0.74094,0.74141,425000002.0
2005-03-16 11:50:00,0.74149,0.74154,0.74103,0.74107,429299998.0
2005-03-16 11:55:00,0.74095,0.74095,0.74024,0.74055,521300000.0
2005-03-16 12:00:00,0.74048,0.74085,0.7404,0.74066,488599998.0
2005-03-16 12:05:00,0.74073,0.74088,0.74025,0.74055,411400002.0
2005-03-16 12:10:00,0.74057,0.74102,0.74038,0.74083,356699999.0
2005-03-16 12:15:00,0.74059,0.7408,0.7402,0.7405,348900003.0
2005-03-16 12:20:00,0.74055,0.74082,0.74041,0.74054,527999998.0
2005-03-16 12:25:00,0.74055,0.74115,0.74041,0.74092,509599998.0
2005-03-16 12:30:00,0.74098,0.74121,0.74056,0.74095,526399996.0
2005-03-16 12:35:00,0.74101,0.74117,0.74075,0.7411,503900001.0
2005-03-16 12:40:00,0.74078,0.74134,0.74036,0.74042,549800002.0
2005-03-16 12:45:00,0.7404,0.74078,0.73962,0.74018,422900000.0
2005-03-16 12:50:00,0.73994,0.74033,0.7398,0.74017,556899996.0
2005-03-16 12:55:00,0.74007,0.74042,0.73922,0.73944,466700001.0
2005-03-16 13:00:00,0.7396,0.73977,0.7389,0.7391,605200004.0
2005-03-16 13:05:00,0.73906,0.73914,0.73863,0.73902,409200002.0
2005-03-16 13:10:00,0.7391,0.73917,0.73883,0.73883,520899998.0
2005-03-16 13:15:00,0.73862,0.73892,0.73827,0.73878,510499996.0
2005-03-16 13:20:00,0.73875,0.73897,0.73832,0.73837,500999997.0
2005-03-16 13:25:00,0.73869,0.73895,0.73843,0.73861,576000001.0
2005-03-16 13:30:00,0.7386,0.73896,0.73812,0.73839,511000000.0
2005-03-16 13:35:00,0.73837,0.73931,0.73831,0.73923,543100000.0
2005-03-16 13:40:00,0.73907,0.73977,0.73863,0.73975,495199998.0
2005-03-16 13:45:00,0.73941,0.73954,0.73896,0.73899,511600001.0
2005-03-16 13:50:00,0.73894,0.73925,0.73878,0.73925,492499997.0
2005-03-16 13:55:00,0.73942,0.74017,0.73925,0.73983,461699997.0
2005-03-16 14:00:00,0.73973,0.74008,0.73966,0.73995,479499996.0
2005-03-16 14:05:00,0.73984,0.74,0.73959,0.73959,580599997.0
2005-03-16 14:10:00,0.73983,0.74031,0.7397,0.74,387199999.0
2005-03-16 14:15:00,0.73999,0.74102,0.73994,0.74068,569899994.0
2005-03-16 14:20:00,0.74072,0.74102,0.74058,0.741,597099998.0
2005-03-16 14:25:00,0.74099,0.74106,0.74058,0.74058,672799996.0
2005-03-16 14:30:00,0.74065,0.74105,0.74054,0.7409,614099995.0
2005-03-16 14:35:00,0.74063,0.74087,0.7404,0.74079,504199997.0
2005-03-16 14:40:00,0.74073,0.74093,0.74047,0.74065,475800000.0
2005-03-16 14:45:00,0.74056,0.74102,0.74045,0.74081,641800001.0
2005-03-16 14:50:00,0.74072,0.74088,0.74011,0.74027,447799999.0
2005-03-16 14:55:00,0.74017,0.74065,0.73984,0.7399,556400000.0
2005-03-16 15:00:00,0.74018,0.74035,0.74002,0.74033,513600000.0
2005-03-16 15:05:00,0.74029,0.74053,0.74009,0.74009,548200002.0
2005-03-16 15:10:00,0.73979,0.74006,0.73954,0.73994,431399995.0
2005-03-16 15:15:00,0.74001,0.74143,0.73989,0.7411,648399998.0
2005-03-16 15:20:00,0.74107,0.74341,0.74093,0.7433,486899996.0
2005-03-16 15:25:00,0.74356,0.74356,0.7426,0.74283,530200001.0
2005-03-16 15:30:00,0.74292,0.74303,0.74204,0.74286,554899999.0
2005-03-16 15:35:00,0.74261,0.7435,0.74249,0.74318,497100003.0
2005-03-16 15:40:00,0.743,0.74383,0.74291,0.74344,539799998.0
2005-03-16 15:45:00,0.74352,0.74431,0.74342,0.74422,432399998.0
2005-03-16 15:50:00,0.74414,0.74583,0.74386,0.74515,519700005.0
2005-03-16 15:55:00,0.74508,0.74584,0.74431,0.74435,527999999.0
2005-03-16 16:00:00,0.74445,0.74551,0.74423,0.74469,450099997.0
2005-03-16 16:05:00,0.74464,0.74473,0.74364,0.74429,503099997.0
2005-03-16 16:10:00,0.74445,0.7447,0.74376,0.74382,493099999.0
2005-03-16 16:15:00,0.74379,0.74407,0.74339,0.74383,703300005.0
2005-03-16 16:20:00,0.74381,0.74413,0.74368,0.74369,482299999.0
2005-03-16 16:25:00,0.74389,0.74417,0.74359,0.74408,380000001.0
2005-03-16 16:30:00,0.74405,0.74495,0.74402,0.74481,607699996.0
2005-03-16 16:35:00,0.74471,0.74501,0.74451,0.74501,365200002.0
2005-03-16 16:40:00,0.74488,0.74488,0.74405,0.74408,456600003.0
2005-03-16 16:45:00,0.74414,0.7445,0.74403,0.74445,591299997.0
2005-03-16 16:50:00,0.7447,0.74471,0.74422,0.74449,666300002.0
2005-03-16 16:55:00,0.7445,0.74471,0.74396,0.74435,445699998.0
2005-03-16 17:00:00,0.7444,0.7444,0.74398,0.74424,489300000.0
2005-03-16 17:05:00,0.74446,0.74446,0.74375,0.74399,532300000.0
2005-03-16 17:10:00,0.74395,0.74427,0.7435,0.74354,486800000.0
2005-03-16 17:15:00,0.74391,0.74409,0.74374,0.74384,413799999.0
2005-03-16 17:20:00,0.74395,0.74411,0.74367,0.74411,352800000.0
2005-03-16 17:25:00,0.74402,0.74418,0.74365,0.74394,534600003.0
2005-03-16 17:30:00,0.74386,0.74409,0.74359,0.74383,488999996.0
2005-03-16 17:35:00,0.74379,0.74403,0.74373,0.74383,455499997.0
2005-03-16 17:40:00,0.7437,0.74447,0.74365,0.74442,610900001.0
2005-03-16 17:45:00,0.74439,0.74492,0.74421,0.74487,472000003.0
2005-03-16 17:50:00,0.74478,0.74518,0.74467,0.7449,522899999.0
2005-03-16 17:55:00,0.74474,0.74499,0.74453,0.74461,509499999.0
2005-03-16 18:00:00,0.74453,0.74492,0.74416,0.74416,698500003.0
2005-03-16 18:05:00,0.74442,0.74457,0.74392,0.74412,976200002.0
2005-03-16 18:10:00,0.7442,0.74444,0.74378,0.74432,513999999.0
2005-03-16 18:15:00,0.74419,0.74444,0.74358,0.74366,1338400000.0
2005-03-16 18:20:00,0.74363,0.74418,0.74359,0.74412,1023299997.0
2005-03-16 18:25:00,0.74375,0.74397,0.7435,0.74382,1006800005.0
2005-03-16 18:30:00,0.74368,0.74403,0.74341,0.74386,695699998.0
2005-03-16 18:35:00,0.74401,0.74419,0.74374,0.74405,836900000.0
2005-03-16 18:40:00,0.74401,0.74407,0.74339,0.744,1502299994.0
2005-03-16 18:45:00,0.74406,0.74436,0.74359,0.74417,1240200000.0
2005-03-16 18:50:00,0.74406,0.74415,0.74362,0.74411,417300002.0
2005-03-16 18:55:00,0.74413,0.74429,0.74384,0.7441,636699997.0
2005-03-16 19:00:00,0.74397,0.74417,0.74366,0.74404,653800001.0
2005-03-16 19:05:00,0.74358,0.74428,0.74358,0.74377,855799993.0
2005-03-16 19:10:00,0.74377,0.74415,0.74362,0.74379,442600002.0
2005-03-16 19:15:00,0.74377,0.74418,0.74354,0.74411,533400000.0
2005-03-16 19:20:00,0.74416,0.74424,0.74364,0.74394,670800000.0
2005-03-16 19:25:00,0.74417,0.74417,0.74335,0.74349,531399996.0
2005-03-16 19:30:00,0.74386,0.74394,0.74356,0.74374,494200002.0
2005-03-16 19:35:00,0.74377,0.74436,0.74352,0.74409,789900000.0
2005-03-16 19:40:00,0.7445,0.7445,0.74407,0.74415,426500000.0
2005-03-16 19:45:00,0.74441,0.74457,0.74398,0.74429,392599997.0
2005-03-16 19:50:00,0.74427,0.74455,0.74394,0.74433,699099996.0
2005-03-16 19:55:00,0.74379,0.7444,0.74379,0.74419,910799996.0
2005-03-16 20:00:00,0.74421,0.74447,0.74391,0.74419,596499998.0
2005-03-16 20:05:00,0.74423,0.74426,0.74376,0.74406,924899996.0
2005-03-16 20:10:00,0.74385,0.74415,0.74364,0.74405,556699997.0
2005-03-16 20:15:00,0.74384,0.74415,0.74359,0.74372,899099991.0
2005-03-16 20:20:00,0.74389,0.74405,0.74355,0.74387,501499999.0
2005-03-16 20:25:00,0.74409,0.7441,0.74343,0.7441,737300003.0
2005-03-16 20:30:00,0.744,0.74405,0.7436,0.74376,913599997.0
2005-03-16 20:35:00,0.74389,0.74415,0.74364,0.7439,714700004.0
2005-03-16 20:40:00,0.7439,0.7443,0.74375,0.7443,531600000.0
2005-03-16 20:45:00,0.74431,0.74443,0.74368,0.744,419600002.0
2005-03-16 20:50:00,0.74413,0.74446,0.74375,0.7441,807599997.0
2005-03-16 20:55:00,0.74422,0.74465,0.74396,0.74443,637499995.0
2005-03-16 21:00:00,0.7441,0.74463,0.74408,0.74451,714099999.0
2005-03-16 21:05:00,0.74439,0.74442,0.74396,0.74441,642400001.0
2005-03-16 21:10:00,0.74419,0.7444,0.74369,0.74414,473300002.0
2005-03-16 21:15:00,0.74424,0.74447,0.74367,0.74441,753600000.0
2005-03-16 21:20:00,0.7443,0.74434,0.7437,0.74408,599799997.0
2005-03-16 21:25:00,0.74406,0.74416,0.74359,0.74373,603099998.0
2005-03-16 21:30:00,0.74374,0.74396,0.74287,0.7433,503300002.0
2005-03-16 21:35:00,0.7434,0.74443,0.74334,0.74399,795100002.0
2005-03-16 21:40:00,0.74402,0.74415,0.74354,0.74389,486400000.0
2005-03-16 21:45:00,0.74415,0.74436,0.74365,0.74382,540099998.0
2005-03-16 21:50:00,0.74407,0.74416,0.74376,0.74397,409900000.0
2005-03-16 21:55:00,0.744,0.7442,0.74366,0.7437,506999995.0
2005-03-16 22:00:00,0.7437,0.74401,0.74355,0.7436,448599998.0
2005-03-16 22:05:00,0.74384,0.74403,0.7436,0.74381,579900000.0
2005-03-16 22:10:00,0.74386,0.74401,0.74358,0.74358,596700003.0
2005-03-16 22:15:00,0.74359,0.74411,0.74357,0.74372,429200000.0
2005-03-16 22:20:00,0.74381,0.74381,0.74332,0.74367,474800000.0
2005-03-16 22:25:00,0.74347,0.74383,0.74339,0.74354,570299998.0
2005-03-16 22:30:00,0.74371,0.74394,0.74337,0.74372,552400000.0
2005-03-16 22:35:00,0.74382,0.74416,0.74337,0.74365,517999998.0
2005-03-16 22:40:00,0.74383,0.74402,0.74355,0.74382,630100002.0
2005-03-16 22:45:00,0.74367,0.74396,0.74339,0.74375,681499995.0
2005-03-16 22:50:00,0.74384,0.74413,0.74349,0.74357,713900001.0
2005-03-16 22:55:00,0.74348,0.74401,0.74348,0.74377,581999999.0
2005-03-16 23:00:00,0.74371,0.74405,0.74356,0.74388,548399999.0
2005-03-16 23:05:00,0.74373,0.74419,0.7436,0.74373,348300000.0
2005-03-16 23:10:00,0.74367,0.7441,0.74352,0.74356,342400000.0
2005-03-16 23:15:00,0.74349,0.74362,0.74322,0.74341,521499998.0
2005-03-16 23:20:00,0.74348,0.74377,0.74326,0.74354,441599998.0
2005-03-16 23:25:00,0.74355,0.74363,0.74322,0.74322,359999999.0
2005-03-16 23:30:00,0.74328,0.74363,0.74321,0.74345,593599994.0
2005-03-16 23:35:00,0.74342,0.74376,0.74325,0.74338,443700000.0
2005-03-16 23:40:00,0.74352,0.74382,0.7435,0.74377,293300002.0
2005-03-16 23:45:00,0.74383,0.74383,0.74342,0.74382,390099995.0
2005-03-16 23:50:00,0.74378,0.74388,0.74352,0.74388,345300001.0
2005-03-16 23:55:00,0.74392,0.74392,0.74322,0.74357,563599997.0
2005-03-17 00:00:00,0.74391,0.74391,0.74331,0.74331,409500003.0
2005-03-17 00:05:00,0.74367,0.74367,0.74332,0.74341,386100003.0
2005-03-17 00:10:00,0.74333,0.74403,0.74333,0.74403,385300002.0
2005-03-17 00:15:00,0.74371,0.74406,0.74337,0.74375,388599997.0
2005-03-17 00:20:00,0.74383,0.74418,0.74372,0.74389,405400001.0
2005-03-17 00:25:00,0.7444,0.7444,0.74368,0.74405,475900002.0
2005-03-17 00:30:00,0.74429,0.74438,0.74388,0.74425,475599998.0
2005-03-17 00:35:00,0.74431,0.74445,0.74387,0.74391,478900006.0
2005-03-17 00:40:00,0.74375,0.74476,0.74368,0.74422,313400000.0
2005-03-17 00:45:00,0.74434,0.7448,0.74417,0.74463,401999999.0
2005-03-17 00:50:00,0.74467,0.74491,0.7443,0.7448,453800001.0
2005-03-17 00:55:00,0.74478,0.74478,0.74411,0.74452,470500004.0
2005-03-17 01:00:00,0.74453,0.74471,0.74433,0.74458,436300000.0
2005-03-17 01:05:00,0.74476,0.74477,0.74426,0.74462,335400001.0
2005-03-17 01:10:00,0.74434,0.74479,0.74398,0.74413,430800001.0
2005-03-17 01:15:00,0.74419,0.74439,0.74389,0.74408,447900001.0
2005-03-17 01:20:00,0.7439,0.74419,0.74372,0.74408,465499998.0
2005-03-17 01:25:00,0.74406,0.74426,0.7437,0.74395,465000000.0
2005-03-17 01:30:00,0.74417,0.74442,0.74389,0.74438,437000001.0
2005-03-17 01:35:00,0.74441,0.74448,0.74378,0.74425,415900000.0
2005-03-17 01:40:00,0.74445,0.74445,0.74384,0.74433,534599998.0
2005-03-17 01:45:00,0.744,0.74445,0.744,0.74445,405300001.0
2005-03-17 01:50:00,0.74455,0.74457,0.74378,0.74397,526500002.0
2005-03-17 01:55:00,0.74404,0.74427,0.74367,0.74376,519299993.0
2005-03-17 02:00:00,0.74415,0.74429,0.74378,0.74405,508399996.0
2005-03-17 02:05:00,0.74424,0.74432,0.74378,0.74389,357199998.0
2005-03-17 02:10:00,0.744,0.74421,0.74377,0.74403,402499996.0
2005-03-17 02:15:00,0.74398,0.74406,0.74368,0.74376,395200000.0
2005-03-17 02:20:00,0.74389,0.74402,0.74348,0.7436,479300001.0
2005-03-17 02:25:00,0.74382,0.74407,0.74336,0.74345,496299996.0
2005-03-17 02:30:00,0.74363,0.74415,0.74347,0.74386,463700001.0
2005-03-17 02:35:00,0.74358,0.74406,0.74356,0.74387,354999999.0
2005-03-17 02:40:00,0.74392,0.74404,0.74351,0.74377,467899997.0
2005-03-17 02:45:00,0.74378,0.74408,0.74363,0.74398,480999996.0
2005-03-17 02:50:00,0.74409,0.74412,0.74356,0.74412,524899993.0
2005-03-17 02:55:00,0.74404,0.74405,0.74367,0.74376,379699996.0
2005-03-17 03:00:00,0.74376,0.7439,0.74363,0.7438,479600001.0
2005-03-17 03:05:00,0.74376,0.74394,0.74354,0.7438,481899997.0
2005-03-17 03:10:00,0.74386,0.74418,0.74371,0.74406,542399996.0
2005-03-17 03:15:00,0.74407,0.74407,0.7435,0.7435,374200001.0
2005-03-17 03:20:00,0.74388,0.74396,0.74364,0.74396,550299997.0
2005-03-17 03:25:00,0.74388,0.74415,0.74368,0.74415,433400001.0
2005-03-17 03:30:00,0.74405,0.74414,0.74364,0.74398,443700000.0
2005-03-17 03:35:00,0.7441,0.74415,0.74369,0.74395,607600006.0
2005-03-17 03:40:00,0.74394,0.74445,0.74382,0.74407,381500000.0
2005-03-17 03:45:00,0.74386,0.74417,0.7434,0.74414,388600001.0
2005-03-17 03:50:00,0.74429,0.74482,0.74405,0.74482,427000001.0
2005-03-17 03:55:00,0.74471,0.74471,0.74394,0.74442,482799996.0
2005-03-17 04:00:00,0.74416,0.74443,0.74403,0.74431,507200002.0
2005-03-17 04:05:00,0.74428,0.74431,0.74386,0.74416,570599999.0
2005-03-17 04:10:00,0.74401,0.74422,0.74373,0.74397,379300000.0
2005-03-17 04:15:00,0.74412,0.74421,0.74388,0.74415,470099998.0
2005-03-17 04:20:00,0.74406,0.74418,0.74368,0.74368,558200002.0
2005-03-17 04:25:00,0.74375,0.74419,0.74371,0.74418,481399998.0
2005-03-17 04:30:00,0.74417,0.74427,0.74344,0.74403,482499998.0
2005-03-17 04:35:00,0.74391,0.74425,0.74388,0.74408,583699999.0
2005-03-17 04:40:00,0.74422,0.74422,0.74373,0.74386,468999998.0
2005-03-17 04:45:00,0.74393,0.74442,0.74388,0.74417,583400000.0
2005-03-17 04:50:00,0.7441,0.74443,0.74396,0.74402,392300000.0
2005-03-17 04:55:00,0.744,0.74437,0.74363,0.74397,469600004.0
2005-03-17 05:00:00,0.7439,0.74418,0.74373,0.74394,592899994.0
2005-03-17 05:05:00,0.7439,0.7439,0.74339,0.74363,560099999.0
2005-03-17 05:10:00,0.74357,0.74415,0.74336,0.74378,480199996.0
2005-03-17 05:15:00,0.74369,0.74395,0.7434,0.74389,358699999.0
2005-03-17 05:20:00,0.74367,0.74402,0.74359,0.74392,473900000.0
2005-03-17 05:25:00,0.7435,0.74375,0.74349,0.74356,448999996.0
2005-03-17 05:30:00,0.74367,0.74388,0.74341,0.74368,438999999.0
2005-03-17 05:35:00,0.74361,0.74402,0.74345,0.74371,457500001.0
2005-03-17 05:40:00,0.74387,0.74387,0.74344,0.74353,433299999.0
2005-03-17 05:45:00,0.74359,0.7439,0.74346,0.74365,319699999.0
2005-03-17 05:50:00,0.74346,0.74394,0.74338,0.74379,424499996.0
2005-03-17 05:55:00,0.74383,0.74397,0.74357,0.7438,471099997.0
2005-03-17 06:00:00,0.74381,0.74406,0.74351,0.74383,428899999.0
2005-03-17 06:05:00,0.74382,0.74406,0.74353,0.74353,533000001.0
2005-03-17 06:10:00,0.74357,0.74399,0.74351,0.74392,482900001.0
2005-03-17 06:15:00,0.74365,0.74383,0.74338,0.74359,503800004.0
2005-03-17 06:20:00,0.74335,0.74386,0.74334,0.74379,433800005.0
2005-03-17 06:25:00,0.7437,0.74393,0.74345,0.74361,505599999.0
2005-03-17 06:30:00,0.74344,0.74389,0.74331,0.74349,482999997.0
2005-03-17 06:35:00,0.74341,0.74377,0.74332,0.74332,324700000.0
2005-03-17 06:40:00,0.74349,0.74377,0.74335,0.74359,427800000.0
2005-03-17 06:45:00,0.7435,0.74361,0.74321,0.74347,576400001.0
2005-03-17 06:50:00,0.74357,0.74371,0.74312,0.74312,463999999.0
2005-03-17 06:55:00,0.74314,0.74343,0.74273,0.74332,498999995.0
2005-03-17 07:00:00,0.74319,0.74342,0.74304,0.74304,474599994.0
2005-03-17 07:05:00,0.74316,0.7434,0.74267,0.74327,418700001.0
2005-03-17 07:10:00,0.74343,0.74355,0.74293,0.74314,535799996.0
2005-03-17 07:15:00,0.74301,0.74332,0.74281,0.74296,642100000.0
2005-03-17 07:20:00,0.74337,0.7434,0.74289,0.7434,513900001.0
2005-03-17 07:25:00,0.7433,0.7435,0.74266,0.7435,533400004.0
2005-03-17 07:30:00,0.74322,0.7434,0.743,0.74321,520099999.0
2005-03-17 07:35:00,0.74327,0.74327,0.74284,0.743,501299999.0
2005-03-17 07:40:00,0.74303,0.74335,0.74298,0.74322,384799998.0
2005-03-17 07:45:00,0.74327,0.74328,0.74297,0.74308,427800001.0
2005-03-17 07:50:00,0.74314,0.74322,0.74277,0.74321,511100002.0
2005-03-17 07:55:00,0.74315,0.74333,0.74288,0.74324,545699999.0
2005-03-17 08:00:00,0.743,0.74332,0.74292,0.74323,502000003.0
2005-03-17 08:05:00,0.74326,0.74368,0.74302,0.74338,584499999.0
2005-03-17 08:10:00,0.74341,0.74361,0.74319,0.74339,484599999.0
2005-03-17 08:15:00,0.74343,0.74384,0.74328,0.74336,524599997.0
2005-03-17 08:20:00,0.74341,0.74359,0.74301,0.74358,612999996.0
2005-03-17 08:25:00,0.74366,0.74376,0.74344,0.74363,381400001.0
2005-03-17 08:30:00,0.7437,0.74384,0.74332,0.74359,552099999.0
2005-03-17 08:35:00,0.74347,0.74402,0.74337,0.74361,464900000.0
2005-03-17 08:40:00,0.74378,0.74391,0.74328,0.74349,448199999.0
2005-03-17 08:45:00,0.74352,0.7438,0.74329,0.74364,452000000.0
2005-03-17 08:50:00,0.74358,0.74379,0.74322,0.74365,598899998.0
2005-03-17 08:55:00,0.74357,0.74374,0.7432,0.74357,491899998.0
2005-03-17 09:00:00,0.74338,0.74355,0.74295,0.7432,550100001.0
2005-03-17 09:05:00,0.74295,0.74329,0.7429,0.74319,478399997.0
2005-03-17 09:10:00,0.7431,0.74332,0.74269,0.74308,591800000.0
2005-03-17 09:15:00,0.74316,0.74367,0.74295,0.74343,572799998.0
2005-03-17 09:20:00,0.7433,0.74403,0.74319,0.74375,485499995.0
2005-03-17 09:25:00,0.74397,0.74398,0.74345,0.74367,519000000.0
2005-03-17 09:30:00,0.74374,0.74384,0.74315,0.74333,562699994.0
2005-03-17 09:35:00,0.74341,0.74373,0.74319,0.74366,415100002.0
2005-03-17 09:40:00,0.74364,0.7439,0.74357,0.74364,413200001.0
2005-03-17 09:45:00,0.74362,0.74375,0.74294,0.7432,552799997.0
2005-03-17 09:50:00,0.74322,0.74349,0.74296,0.74319,406999996.0
2005-03-17 09:55:00,0.74296,0.74353,0.74288,0.74321,629199999.0
2005-03-17 10:00:00,0.7431,0.74328,0.74283,0.74283,480099997.0
2005-03-17 10:05:00,0.74283,0.74314,0.74268,0.74297,483400000.0
2005-03-17 10:10:00,0.74305,0.74317,0.7428,0.74315,500500000.0
2005-03-17 10:15:00,0.74314,0.74343,0.74287,0.74331,388499997.0
2005-03-17 10:20:00,0.74333,0.74345,0.74274,0.74274,594200000.0
2005-03-17 10:25:00,0.74274,0.74303,0.74233,0.74296,488799997.0
2005-03-17 10:30:00,0.74292,0.74314,0.74267,0.74286,634600000.0
2005-03-17 10:35:00,0.74287,0.74287,0.74248,0.7426,363900000.0
2005-03-17 10:40:00,0.74268,0.74323,0.74248,0.74323,414599998.0
2005-03-17 10:45:00,0.74319,0.7434,0.74295,0.74304,515499999.0
2005-03-17 10:50:00,0.743,0.7433,0.74278,0.7433,409899999.0
2005-03-17 10:55:00,0.74319,0.74328,0.74301,0.74301,303999999.0
2005-03-17 11:00:00,0.7431,0.74384,0.74287,0.74364,588800004.0
2005-03-17 11:05:00,0.74367,0.74372,0.74337,0.7435,343999996.0
2005-03-17 11:10:00,0.74346,0.74356,0.74257,0.74279,545200002.0
2005-03-17 11:15:00,0.74298,0.74308,0.74161,0.74179,529599999.0
2005-03-17 11:20:00,0.74162,0.74207,0.74148,0.74182,512000003.0
2005-03-17 11:25:00,0.74202,0.74225,0.74183,0.74213,454800002.0
2005-03-17 11:30:00,0.742,0.74258,0.74184,0.74227,534699996.0
2005-03-17 11:35:00,0.7423,0.7423,0.74177,0.74201,524299997.0
2005-03-17 11:40:00,0.74202,0.7422,0.74154,0.74154,450800002.0
2005-03-17 11:45:00,0.74148,0.74213,0.74128,0.74203,485400002.0
2005-03-17 11:50:00,0.74228,0.74265,0.74191,0.74242,505899999.0
2005-03-17 11:55:00,0.74241,0.74252,0.74196,0.74222,455899999.0
2005-03-17 12:00:00,0.74223,0.74223,0.74148,0.74166,476400004.0
2005-03-17 12:05:00,0.74176,0.74202,0.74155,0.74202,523000002.0
2005-03-17 12:10:00,0.74185,0.74211,0.74178,0.74188,515400004.0
2005-03-17 12:15:00,0.74181,0.74206,0.74177,0.74177,482999998.0
2005-03-17 12:20:00,0.74191,0.74193,0.74146,0.74181,356600001.0
2005-03-17 12:25:00,0.74186,0.74186,0.74143,0.7416,590599999.0
2005-03-17 12:30:00,0.74154,0.74211,0.74144,0.74182,574099996.0
2005-03-17 12:35:00,0.74187,0.74206,0.74156,0.74183,566699998.0
2005-03-17 12:40:00,0.74181,0.74216,0.74168,0.74192,424299997.0
2005-03-17 12:45:00,0.74183,0.74221,0.74166,0.74205,533299999.0
2005-03-17 12:50:00,0.74184,0.74199,0.74125,0.74125,578099997.0
2005-03-17 12:55:00,0.74133,0.74165,0.74129,0.74163,595899992.0
2005-03-17 13:00:00,0.7414,0.74173,0.74115,0.74162,528599996.0
2005-03-17 13:05:00,0.74161,0.74202,0.74135,0.7419,453199999.0
2005-03-17 13:10:00,0.74187,0.74212,0.74152,0.74179,440199998.0
2005-03-17 13:15:00,0.74174,0.742,0.74146,0.74183,474300000.0
2005-03-17 13:20:00,0.74178,0.74187,0.74104,0.74104,487700003.0
2005-03-17 13:25:00,0.74139,0.74145,0.7411,0.74138,440199997.0
2005-03-17 13:30:00,0.74118,0.7416,0.74113,0.74138,408599998.0
2005-03-17 13:35:00,0.74126,0.74147,0.74079,0.74127,427700001.0
2005-03-17 13:40:00,0.74147,0.74214,0.74104,0.74183,492799999.0
2005-03-17 13:45:00,0.74185,0.74203,0.74173,0.74184,393800000.0
2005-03-17 13:50:00,0.74189,0.74217,0.74148,0.74198,561800004.0
2005-03-17 13:55:00,0.74198,0.74202,0.74158,0.74178,459199999.0
2005-03-17 14:00:00,0.7417,0.74262,0.74163,0.74262,442599997.0
2005-03-17 14:05:00,0.74247,0.74262,0.7419,0.74255,483799997.0
2005-03-17 14:10:00,0.74238,0.74266,0.74219,0.74245,448600002.0
2005-03-17 14:15:00,0.74253,0.74263,0.74177,0.74187,472100002.0
2005-03-17 14:20:00,0.74168,0.74202,0.74166,0.7418,416799998.0
2005-03-17 14:25:00,0.74186,0.74238,0.74144,0.74217,584899999.0
2005-03-17 14:30:00,0.74237,0.74262,0.74193,0.74236,597799999.0
2005-03-17 14:35:00,0.74243,0.7425,0.74223,0.74244,645399995.0
2005-03-17 14:40:00,0.74244,0.74263,0.7422,0.74263,443899998.0
2005-03-17 14:45:00,0.74271,0.74316,0.74247,0.74288,550199998.0
2005-03-17 14:50:00,0.74303,0.74307,0.74214,0.74237,430200003.0
2005-03-17 14:55:00,0.74219,0.74253,0.74201,0.74233,398299999.0
2005-03-17 15:00:00,0.74258,0.74258,0.74189,0.74194,473299993.0
2005-03-17 15:05:00,0.74208,0.7423,0.74169,0.74216,602199999.0
2005-03-17 15:10:00,0.74224,0.74274,0.74194,0.74255,453400001.0
2005-03-17 15:15:00,0.74262,0.74322,0.74241,0.74308,518900003.0
2005-03-17 15:20:00,0.74318,0.74318,0.74238,0.7424,608899996.0
2005-03-17 15:25:00,0.74242,0.74298,0.74226,0.74295,598799996.0
2005-03-17 15:30:00,0.74277,0.74296,0.74211,0.74226,401699999.0
2005-03-17 15:35:00,0.74212,0.74273,0.74186,0.74223,503900004.0
2005-03-17 15:40:00,0.7423,0.74237,0.74181,0.74215,680899998.0
2005-03-17 15:45:00,0.74196,0.7421,0.74151,0.74169,392399999.0
2005-03-17 15:50:00,0.74168,0.74251,0.74165,0.74232,468499996.0
2005-03-17 15:55:00,0.74229,0.74248,0.74157,0.74187,439400001.0
2005-03-17 16:00:00,0.74187,0.74265,0.74172,0.74265,453600002.0
2005-03-17 16:05:00,0.74236,0.74239,0.74167,0.7418,389899999.0
2005-03-17 16:10:00,0.74163,0.74206,0.74146,0.74176,293799999.0
2005-03-17 16:15:00,0.74195,0.74275,0.74193,0.74245,595600003.0
2005-03-17 16:20:00,0.7422,0.74271,0.7422,0.7425,452700001.0
2005-03-17 16:25:00,0.74225,0.7427,0.74208,0.74232,571800005.0
2005-03-17 16:30:00,0.7423,0.74281,0.7423,0.74242,547899997.0
2005-03-17 16:35:00,0.74249,0.74261,0.74177,0.74181,509400002.0
2005-03-17 16:40:00,0.74212,0.7425,0.74181,0.74181,610799996.0
2005-03-17 16:45:00,0.74186,0.74234,0.74164,0.74234,413799998.0
2005-03-17 16:50:00,0.74213,0.7424,0.74188,0.74215,482500000.0
2005-03-17 16:55:00,0.74213,0.74264,0.74166,0.742,560299998.0
2005-03-17 17:00:00,0.74208,0.74208,0.74165,0.74172,446899999.0
2005-03-17 17:05:00,0.7418,0.74214,0.74159,0.74214,441099993.0
2005-03-17 17:10:00,0.74203,0.7423,0.74163,0.74184,453199999.0
2005-03-17 17:15:00,0.74184,0.74205,0.74164,0.74173,529600003.0
2005-03-17 17:20:00,0.74185,0.74238,0.74162,0.74214,513899997.0
2005-03-17 17:25:00,0.74225,0.74247,0.74169,0.74233,416199998.0
2005-03-17 17:30:00,0.74213,0.74263,0.74181,0.74263,495199995.0
2005-03-17 17:35:00,0.74265,0.74314,0.7425,0.74314,633599994.0
2005-03-17 17:40:00,0.7431,0.74324,0.74254,0.74265,483799996.0
2005-03-17 17:45:00,0.74271,0.74288,0.74206,0.74241,456300004.0
2005-03-17 17:50:00,0.74236,0.74285,0.74213,0.74278,508899999.0
2005-03-17 17:55:00,0.74262,0.74287,0.74234,0.7427,629300000.0
2005-03-17 18:00:00,0.74264,0.74275,0.7421,0.74218,724800005.0
2005-03-17 18:05:00,0.74222,0.7425,0.74196,0.74232,985500002.0
2005-03-17 18:10:00,0.74208,0.74228,0.74166,0.74179,516000003.0
2005-03-17 18:15:00,0.74187,0.74206,0.74141,0.74181,1177699996.0
2005-03-17 18:20:00,0.74159,0.74233,0.74159,0.74211,958399995.0
2005-03-17 18:25:00,0.74233,0.7425,0.742,0.74245,961800000.0
2005-03-17 18:30:00,0.74251,0.7427,0.74204,0.74218,741399999.0
2005-03-17 18:35:00,0.74229,0.74276,0.74186,0.74251,976499994.0
2005-03-17 18:40:00,0.74257,0.74305,0.74241,0.74295,1397999998.0
2005-03-17 18:45:00,0.74306,0.7432,0.74261,0.74288,988599999.0
2005-03-17 18:50:00,0.743,0.74319,0.74268,0.74319,435700000.0
2005-03-17 18:55:00,0.74307,0.7431,0.74253,0.74274,639199997.0
2005-03-17 19:00:00,0.74301,0.74337,0.74269,0.74299,598200000.0
2005-03-17 19:05:00,0.74294,0.74352,0.74288,0.74302,767100002.0
2005-03-17 19:10:00,0.74323,0.74333,0.74285,0.74325,548400000.0
2005-03-17 19:15:00,0.74316,0.74328,0.74251,0.74269,409999999.0
2005-03-17 19:20:00,0.7429,0.743,0.74244,0.74244,520300001.0
2005-03-17 19:25:00,0.7424,0.74272,0.7422,0.74248,500699999.0
2005-03-17 19:30:00,0.74254,0.7428,0.7422,0.7428,406899999.0
2005-03-17 19:35:00,0.74282,0.74282,0.74216,0.74222,739000003.0
2005-03-17 19:40:00,0.74237,0.74262,0.74232,0.74236,453999997.0
2005-03-17 19:45:00,0.74254,0.74265,0.74205,0.74237,477200000.0
2005-03-17 19:50:00,0.74238,0.74256,0.7418,0.7418,694499996.0
2005-03-17 19:55:00,0.74207,0.74207,0.74128,0.74133,902199996.0
2005-03-17 20:00:00,0.74135,0.742,0.74117,0.74175,635899997.0
2005-03-17 20:05:00,0.7416,0.74199,0.74134,0.74185,804899999.0
2005-03-17 20:10:00,0.74166,0.74216,0.74135,0.74165,637599999.0
2005-03-17 20:15:00,0.74172,0.74208,0.74151,0.74161,874699998.0
2005-03-17 20:20:00,0.74172,0.74201,0.74154,0.7417,573100001.0
2005-03-17 20:25:00,0.74183,0.74212,0.74165,0.74197,663400000.0
2005-03-17 20:30:00,0.74201,0.74213,0.7417,0.74213,962199999.0
2005-03-17 20:35:00,0.74213,0.74217,0.74166,0.74166,659499998.0
2005-03-17 20:40:00,0.74205,0.7421,0.74149,0.74167,730799999.0
2005-03-17 20:45:00,0.74185,0.74211,0.74155,0.74208,453200000.0
2005-03-17 20:50:00,0.74184,0.74214,0.7418,0.74212,826599999.0
2005-03-17 20:55:00,0.7419,0.74214,0.74154,0.742,823799993.0
2005-03-17 21:00:00,0.74195,0.74219,0.74156,0.74187,634499996.0
2005-03-17 21:05:00,0.7419,0.7422,0.74146,0.74204,588000001.0
2005-03-17 21:10:00,0.74203,0.74227,0.7419,0.74207,370299999.0
2005-03-17 21:15:00,0.74188,0.74217,0.74181,0.74205,846400001.0
2005-03-17 21:20:00,0.74213,0.74215,0.74178,0.7421,735199993.0
2005-03-17 21:25:00,0.7421,0.74213,0.74159,0.74193,601299997.0
2005-03-17 21:30:00,0.74197,0.7421,0.74166,0.74173,463699999.0
2005-03-17 21:35:00,0.74179,0.74238,0.74155,0.74224,666799997.0
2005-03-17 21:40:00,0.74219,0.74254,0.74204,0.74209,598700003.0
2005-03-17 21:45:00,0.74233,0.74252,0.74207,0.74251,449600000.0
2005-03-17 21:50:00,0.74251,0.74268,0.74225,0.74241,525199998.0
2005-03-17 21:55:00,0.74245,0.74267,0.74174,0.74188,504099998.0
2005-03-17 22:00:00,0.7418,0.74228,0.7418,0.74193,488500000.0
2005-03-17 22:05:00,0.74212,0.7423,0.74163,0.74189,548699998.0
2005-03-17 22:10:00,0.74183,0.74227,0.74163,0.74222,489500000.0
2005-03-17 22:15:00,0.74209,0.7423,0.74155,0.74165,514199997.0
2005-03-17 22:20:00,0.74154,0.74202,0.74154,0.74196,500699996.0
2005-03-17 22:25:00,0.7417,0.74215,0.7417,0.74205,398799999.0
2005-03-17 22:30:00,0.74178,0.74207,0.74135,0.74162,589900004.0
2005-03-17 22:35:00,0.74179,0.74186,0.74119,0.7417,574199998.0
2005-03-17 22:40:00,0.74174,0.74203,0.7415,0.74182,545400003.0
2005-03-17 22:45:00,0.74177,0.74193,0.7414,0.74172,615099999.0
2005-03-17 22:50:00,0.74178,0.74232,0.74163,0.74216,655500000.0
2005-03-17 22:55:00,0.74218,0.74249,0.74193,0.74233,626300000.0
2005-03-17 23:00:00,0.74231,0.74271,0.74205,0.74255,368800001.0
2005-03-17 23:05:00,0.74228,0.74267,0.74214,0.74251,423999998.0
2005-03-17 23:10:00,0.74232,0.7427,0.74215,0.74222,429700000.0
2005-03-17 23:15:00,0.74261,0.74261,0.74209,0.74235,543099999.0
2005-03-17 23:20:00,0.74249,0.74291,0.74229,0.74261,545800002.0
2005-03-17 23:25:00,0.74274,0.74325,0.74269,0.7429,455600003.0
2005-03-17 23:30:00,0.74274,0.74321,0.74267,0.74313,529099998.0
2005-03-17 23:35:00,0.74282,0.74303,0.74229,0.74267,523799997.0
2005-03-17 23:40:00,0.74219,0.74251,0.74208,0.74251,494099997.0
2005-03-17 23:45:00,0.74243,0.743,0.74225,0.7428,491100001.0
2005-03-17 23:50:00,0.74265,0.74283,0.74232,0.7427,454499998.0
2005-03-17 23:55:00,0.74273,0.74291,0.7423,0.74254,486099995.0
2005-03-18 00:00:00,0.74276,0.74289,0.74232,0.74283,402400000.0
2005-03-18 00:05:00,0.74269,0.74269,0.74216,0.7423,365199999.0
2005-03-18 00:10:00,0.74203,0.74267,0.74203,0.74252,457299999.0
2005-03-18 00:15:00,0.74231,0.74265,0.74204,0.74218,382600000.0
2005-03-18 00:20:00,0.74257,0.74259,0.74192,0.74243,470400004.0
2005-03-18 00:25:00,0.74237,0.74262,0.74203,0.74251,563200001.0
2005-03-18 00:30:00,0.74246,0.74266,0.74214,0.74229,385599998.0
2005-03-18 00:35:00,0.74251,0.74286,0.74229,0.74269,474199997.0
2005-03-18 00:40:00,0.74269,0.74279,0.74193,0.74262,390799999.0
2005-03-18 00:45:00,0.74236,0.74276,0.74232,0.74276,383100003.0
2005-03-18 00:50:00,0.74265,0.74278,0.74236,0.74268,398500002.0
2005-03-18 00:55:00,0.7426,0.74275,0.74232,0.74245,339199997.0
2005-03-18 01:00:00,0.74241,0.74292,0.74239,0.74275,345900000.0
2005-03-18 01:05:00,0.7427,0.74288,0.74245,0.74285,349799999.0
2005-03-18 01:10:00,0.74278,0.74285,0.74196,0.74201,368800003.0
2005-03-18 01:15:00,0.74207,0.74228,0.74181,0.74207,524200000.0
2005-03-18 01:20:00,0.74198,0.7424,0.74178,0.7424,431800001.0
2005-03-18 01:25:00,0.74236,0.74236,0.74179,0.74217,476200000.0
2005-03-18 01:30:00,0.74225,0.74227,0.74186,0.74226,437599995.0
2005-03-18 01:35:00,0.7422,0.74228,0.74166,0.74166,338299998.0
2005-03-18 01:40:00,0.74185,0.7424,0.74159,0.74199,351500000.0
2005-03-18 01:45:00,0.74182,0.74228,0.74182,0.74218,517199994.0
2005-03-18 01:50:00,0.7424,0.7424,0.74179,0.74179,323200002.0
2005-03-18 01:55:00,0.74181,0.74236,0.74174,0.74174,390700002.0
2005-03-18 02:00:00,0.74231,0.74235,0.74189,0.7423,422100003.0
2005-03-18 02:05:00,0.74206,0.74245,0.74204,0.74216,306299997.0
2005-03-18 02:10:00,0.7423,0.74234,0.74184,0.74208,540099997.0
2005-03-18 02:15:00,0.74226,0.74255,0.74175,0.74242,546099996.0
2005-03-18 02:20:00,0.74261,0.74261,0.74191,0.74244,548199995.0
2005-03-18 02:25:00,0.74257,0.7426,0.74187,0.7421,360599998.0
2005-03-18 02:30:00,0.742,0.74255,0.74189,0.74239,462900001.0
2005-03-18 02:35:00,0.7424,0.7424,0.74195,0.74217,282600002.0
2005-03-18 02:40:00,0.74232,0.74239,0.74175,0.74204,451999995.0
2005-03-18 02:45:00,0.74214,0.74238,0.74187,0.74201,469199999.0
2005-03-18 02:50:00,0.74226,0.74226,0.74185,0.74219,399599998.0
2005-03-18 02:55:00,0.74208,0.74263,0.74201,0.74251,503300004.0
2005-03-18 03:00:00,0.74244,0.7425,0.74207,0.74227,469600002.0
2005-03-18 03:05:00,0.74224,0.74237,0.74206,0.74226,539100000.0
2005-03-18 03:10:00,0.74211,0.74229,0.74174,0.74206,454299997.0
2005-03-18 03:15:00,0.74235,0.74235,0.74175,0.74205,392299998.0
2005-03-18 03:20:00,0.74184,0.7422,0.74172,0.74205,506800000.0
2005-03-18 03:25:00,0.74199,0.74214,0.74176,0.74205,383600002.0
2005-03-18 03:30:00,0.74192,0.7421,0.74162,0.74205,303200000.0
2005-03-18 03:35:00,0.7422,0.74233,0.74191,0.7423,420899999.0
2005-03-18 03:40:00,0.74229,0.74245,0.74194,0.74202,428699995.0
2005-03-18 03:45:00,0.74237,0.74297,0.74202,0.74202,528799999.0
2005-03-18 03:50:00,0.74232,0.74288,0.7421,0.74233,425899999.0
2005-03-18 03:55:00,0.74245,0.74292,0.74233,0.74245,442900000.0
2005-03-18 04:00:00,0.74244,0.74264,0.7422,0.74252,473399996.0
2005-03-18 04:05:00,0.74249,0.7428,0.74219,0.7427,489200001.0
2005-03-18 04:10:00,0.74255,0.74263,0.74215,0.74248,393200000.0
2005-03-18 04:15:00,0.74262,0.74269,0.74222,0.74265,400600001.0
2005-03-18 04:20:00,0.74263,0.74275,0.74228,0.74245,460800004.0
2005-03-18 04:25:00,0.74242,0.74259,0.74215,0.74239,445700001.0
2005-03-18 04:30:00,0.74238,0.74265,0.74201,0.74201,573699999.0
2005-03-18 04:35:00,0.74228,0.74269,0.74206,0.74237,611299998.0
2005-03-18 04:40:00,0.74232,0.74261,0.74205,0.7423,420999998.0
2005-03-18 04:45:00,0.74241,0.74299,0.74213,0.74275,596100000.0
2005-03-18 04:50:00,0.74276,0.74301,0.74217,0.74268,411799997.0
2005-03-18 04:55:00,0.74276,0.74297,0.74256,0.74297,498300001.0
2005-03-18 05:00:00,0.74272,0.74302,0.74255,0.743,424499999.0
2005-03-18 05:05:00,0.7428,0.74299,0.74226,0.74285,413800000.0
2005-03-18 05:10:00,0.74274,0.7433,0.74274,0.74328,479300005.0
2005-03-18 05:15:00,0.74321,0.74326,0.74282,0.7432,353899999.0
2005-03-18 05:20:00,0.74287,0.74328,0.74285,0.7431,396600001.0
2005-03-18 05:25:00,0.74292,0.74328,0.74272,0.74324,606300004.0
2005-03-18 05:30:00,0.74306,0.74327,0.74267,0.74279,490300001.0
2005-03-18 05:35:00,0.74271,0.74315,0.74254,0.74299,488599999.0
2005-03-18 05:40:00,0.74314,0.74318,0.74273,0.74286,427699999.0
2005-03-18 05:45:00,0.74298,0.74323,0.74281,0.74316,484700005.0
2005-03-18 05:50:00,0.74303,0.74354,0.74299,0.7434,413200001.0
2005-03-18 05:55:00,0.74325,0.74354,0.74305,0.74335,490500003.0
2005-03-18 06:00:00,0.74333,0.74336,0.74275,0.7432,468100001.0
2005-03-18 06:05:00,0.74323,0.74367,0.74308,0.7433,540299997.0
2005-03-18 06:10:00,0.74363,0.74374,0.74306,0.74347,419499998.0
2005-03-18 06:15:00,0.74345,0.74345,0.74275,0.74288,491200004.0
2005-03-18 06:20:00,0.74303,0.74343,0.74284,0.74332,390900000.0
2005-03-18 06:25:00,0.74331,0.74341,0.74285,0.74329,466400000.0
2005-03-18 06:30:00,0.74324,0.7434,0.74298,0.74305,485299998.0
2005-03-18 06:35:00,0.74304,0.7436,0.74292,0.74357,423800000.0
2005-03-18 06:40:00,0.74333,0.74333,0.74262,0.74312,512900000.0
2005-03-18 06:45:00,0.74313,0.74341,0.74291,0.74335,551999998.0
2005-03-18 06:50:00,0.74347,0.74364,0.74316,0.74316,442199999.0
2005-03-18 06:55:00,0.74344,0.74377,0.74317,0.74364,374900001.0
2005-03-18 07:00:00,0.74354,0.74354,0.74299,0.74325,401600000.0
2005-03-18 07:05:00,0.7434,0.74352,0.74241,0.74325,534600004.0
2005-03-18 07:10:00,0.74308,0.74351,0.7429,0.74351,425100000.0
2005-03-18 07:15:00,0.74347,0.74347,0.74291,0.7432,492700002.0
2005-03-18 07:20:00,0.74304,0.74343,0.74272,0.74282,466300002.0
2005-03-18 07:25:00,0.74298,0.74314,0.74264,0.74283,397699999.0
2005-03-18 07:30:00,0.74286,0.74304,0.74234,0.74277,521700006.0
2005-03-18 07:35:00,0.74279,0.74302,0.74261,0.74262,596799996.0
2005-03-18 07:40:00,0.74271,0.74302,0.74269,0.74273,459600000.0
2005-03-18 07:45:00,0.74265,0.7429,0.74251,0.74275,394200001.0
2005-03-18 07:50:00,0.74256,0.74291,0.74216,0.74263,517099997.0
2005-03-18 07:55:00,0.74255,0.74287,0.74219,0.7426,464800000.0
2005-03-18 08:00:00,0.74231,0.74276,0.74229,0.74246,462900003.0
2005-03-18 08:05:00,0.7423,0.74259,0.7421,0.7423,570000000.0
2005-03-18 08:10:00,0.74205,0.7426,0.74205,0.74235,505000001.0
2005-03-18 08:15:00,0.74228,0.74273,0.74217,0.74255,527999999.0
2005-03-18 08:20:00,0.74258,0.74259,0.74229,0.74252,513899998.0
2005-03-18 08:25:00,0.74249,0.7427,0.74234,0.74253,492500003.0
2005-03-18 08:30:00,0.7425,0.74277,0.74216,0.74245,313200002.0
2005-03-18 08:35:00,0.74229,0.74274,0.74218,0.74244,418900000.0
2005-03-18 08:40:00,0.74241,0.74262,0.74222,0.74242,422500000.0
2005-03-18 08:45:00,0.74248,0.74277,0.74241,0.74241,312500000.0
2005-03-18 08:50:00,0.74255,0.74297,0.74252,0.74262,403600004.0
2005-03-18 08:55:00,0.74278,0.74316,0.74239,0.74316,447000000.0
2005-03-18 09:00:00,0.74276,0.74321,0.7426,0.74304,417199998.0
2005-03-18 09:05:00,0.74265,0.743,0.7425,0.7425,496299998.0
2005-03-18 09:10:00,0.74254,0.74277,0.7422,0.74263,554599994.0
2005-03-18 09:15:00,0.7426,0.74308,0.74252,0.74278,446799999.0
2005-03-18 09:20:00,0.74283,0.7432,0.74277,0.74317,585700003.0
2005-03-18 09:25:00,0.74317,0.74323,0.74264,0.74285,397500001.0
2005-03-18 09:30:00,0.74292,0.74334,0.74265,0.74307,535700004.0
2005-03-18 09:35:00,0.74291,0.7434,0.74275,0.7433,577300002.0
2005-03-18 09:40:00,0.74326,0.74346,0.74298,0.74305,606299999.0
2005-03-18 09:45:00,0.74286,0.74316,0.74268,0.74312,347499997.0
2005-03-18 09:50:00,0.74281,0.74308,0.74266,0.74296,432899999.0
2005-03-18 09:55:00,0.74285,0.74296,0.74214,0.74266,428200002.0
2005-03-18 10:00:00,0.74257,0.74282,0.74244,0.74256,508699996.0
2005-03-18 10:05:00,0.74256,0.7429,0.74221,0.74235,463500000.0
2005-03-18 10:10:00,0.74238,0.7426,0.74233,0.7426,481399999.0
2005-03-18 10:15:00,0.7424,0.74262,0.74183,0.74218,519400001.0
2005-03-18 10:20:00,0.74208,0.74226,0.74188,0.74205,525700001.0
2005-03-18 10:25:00,0.74202,0.74227,0.742,0.7421,549699997.0
2005-03-18 10:30:00,0.74201,0.7424,0.74176,0.7424,397200000.0
2005-03-18 10:35:00,0.74228,0.74241,0.7417,0.74241,467599997.0
2005-03-18 10:40:00,0.74237,0.74264,0.74216,0.74257,365799998.0
2005-03-18 10:45:00,0.74238,0.74242,0.74122,0.74137,594799996.0
2005-03-18 10:50:00,0.74144,0.74181,0.74106,0.74129,459700006.0
2005-03-18 10:55:00,0.74128,0.7414,0.74082,0.74116,586500004.0
2005-03-18 11:00:00,0.74134,0.74171,0.74098,0.74127,609999998.0
2005-03-18 11:05:00,0.74138,0.74144,0.74091,0.74093,495700003.0
2005-03-18 11:10:00,0.74114,0.74115,0.73873,0.73983,539899999.0
2005-03-18 11:15:00,0.73969,0.73985,0.73896,0.73943,511599998.0
2005-03-18 11:20:00,0.73934,0.73956,0.73904,0.73932,534900006.0
2005-03-18 11:25:00,0.73931,0.73938,0.73876,0.739,444099998.0
2005-03-18 11:30:00,0.73912,0.73935,0.73885,0.73916,622799997.0
2005-03-18 11:35:00,0.73903,0.7394,0.73876,0.7391,581100006.0
2005-03-18 11:40:00,0.73912,0.7393,0.73865,0.73878,573699999.0
2005-03-18 11:45:00,0.73839,0.7388,0.73818,0.73844,523099998.0
2005-03-18 11:50:00,0.73833,0.73884,0.73826,0.73869,379100000.0
2005-03-18 11:55:00,0.73867,0.73888,0.73821,0.73873,558499998.0
2005-03-18 12:00:00,0.73862,0.73906,0.73845,0.73863,491299998.0
2005-03-18 12:05:00,0.73857,0.73893,0.738,0.73819,437799996.0
2005-03-18 12:10:00,0.73807,0.73877,0.73784,0.73864,462199998.0
2005-03-18 12:15:00,0.73863,0.73878,0.73822,0.73861,609000002.0
2005-03-18 12:20:00,0.73881,0.73901,0.73855,0.73875,544000003.0
2005-03-18 12:25:00,0.73866,0.73937,0.73855,0.73937,482499995.0
2005-03-18 12:30:00,0.73975,0.73979,0.73941,0.73958,647600004.0
2005-03-18 12:35:00,0.73973,0.74019,0.73949,0.74009,486600001.0
2005-03-18 12:40:00,0.74,0.74014,0.73897,0.73915,595899999.0
2005-03-18 12:45:00,0.73885,0.73907,0.73846,0.73889,614599994.0
2005-03-18 12:50:00,0.73876,0.73903,0.73853,0.73891,464900000.0
2005-03-18 12:55:00,0.73888,0.73904,0.73861,0.739,495900001.0
2005-03-18 13:00:00,0.73882,0.73902,0.73815,0.73838,528100001.0
2005-03-18 13:05:00,0.7386,0.739,0.73846,0.73873,581899998.0
2005-03-18 13:10:00,0.73882,0.73912,0.73857,0.73904,505199998.0
2005-03-18 13:15:00,0.73909,0.7395,0.73878,0.73944,557000001.0
2005-03-18 13:20:00,0.73929,0.73933,0.73895,0.73895,437100001.0
2005-03-18 13:25:00,0.739,0.73911,0.73872,0.73885,439900003.0
2005-03-18 13:30:00,0.73876,0.73927,0.73863,0.73923,474000004.0
2005-03-18 13:35:00,0.73922,0.73949,0.73883,0.73895,572499999.0
2005-03-18 13:40:00,0.73896,0.73944,0.73886,0.73903,541899999.0
2005-03-18 13:45:00,0.73908,0.73949,0.73902,0.73942,481100003.0
2005-03-18 13:50:00,0.73925,0.73968,0.73923,0.73955,530399999.0
2005-03-18 13:55:00,0.7397,0.7402,0.7397,0.7401,395500006.0
2005-03-18 14:00:00,0.73985,0.74017,0.73943,0.73953,405900000.0
2005-03-18 14:05:00,0.73976,0.73976,0.73925,0.7394,448799999.0
2005-03-18 14:10:00,0.73954,0.73974,0.73919,0.73943,476899999.0
2005-03-18 14:15:00,0.73954,0.73986,0.73932,0.73955,477699997.0
2005-03-18 14:20:00,0.7393,0.73972,0.73869,0.73869,453300004.0
2005-03-18 14:25:00,0.73894,0.73949,0.73874,0.73932,474499999.0
2005-03-18 14:30:00,0.7393,0.7396,0.73916,0.7393,432500003.0
2005-03-18 14:35:00,0.73926,0.73956,0.73913,0.73925,465199999.0
2005-03-18 14:40:00,0.73925,0.7396,0.73915,0.7394,370400002.0
2005-03-18 14:45:00,0.73929,0.73978,0.73928,0.73955,468299997.0
2005-03-18 14:50:00,0.73956,0.74006,0.73944,0.73974,556100004.0
2005-03-18 14:55:00,0.73959,0.74009,0.73959,0.73959,461100000.0
2005-03-18 15:00:00,0.73972,0.73972,0.73893,0.73903,436099998.0
2005-03-18 15:05:00,0.73915,0.73964,0.73882,0.73934,572200003.0
2005-03-18 15:10:00,0.73946,0.73984,0.7389,0.73908,517799992.0
2005-03-18 15:15:00,0.7393,0.73972,0.73915,0.73948,469599999.0
2005-03-18 15:20:00,0.73952,0.73962,0.73914,0.73935,598300000.0
2005-03-18 15:25:00,0.73948,0.73975,0.7392,0.7392,544000001.0
2005-03-18 15:30:00,0.73936,0.73968,0.73916,0.73956,502799998.0
2005-03-18 15:35:00,0.73942,0.74004,0.73927,0.73977,665099998.0
2005-03-18 15:40:00,0.73989,0.73995,0.73946,0.73974,422099999.0
2005-03-18 15:45:00,0.73986,0.74,0.73954,0.73982,467399998.0
2005-03-18 15:50:00,0.73955,0.74048,0.73955,0.74008,422900000.0
2005-03-18 15:55:00,0.7399,0.74019,0.73981,0.74,560100001.0
2005-03-18 16:00:00,0.73983,0.74007,0.7397,0.74007,455300000.0
2005-03-18 16:05:00,0.74008,0.7407,0.73976,0.74067,520399995.0
2005-03-18 16:10:00,0.74074,0.74247,0.74064,0.74171,687799997.0
2005-03-18 16:15:00,0.74158,0.74207,0.74129,0.7417,575499997.0
2005-03-18 16:20:00,0.74181,0.74233,0.74178,0.74198,499099998.0
2005-03-18 16:25:00,0.74195,0.74236,0.74165,0.74236,546200000.0
2005-03-18 16:30:00,0.74221,0.74227,0.74127,0.74127,763099996.0
2005-03-18 16:35:00,0.74136,0.74205,0.74117,0.74177,496900003.0
2005-03-18 16:40:00,0.74158,0.74218,0.74158,0.74204,502199999.0
2005-03-18 16:45:00,0.74204,0.74286,0.74179,0.74261,546899997.0
2005-03-18 16:50:00,0.74245,0.7436,0.74227,0.74333,513199997.0
2005-03-18 16:55:00,0.74324,0.74334,0.74283,0.74315,551599998.0
2005-03-18 17:00:00,0.74318,0.74344,0.74257,0.74304,450500000.0
2005-03-18 17:05:00,0.74309,0.74313,0.7421,0.74246,377100002.0
2005-03-18 17:10:00,0.74232,0.74297,0.74222,0.74247,404200000.0
2005-03-18 17:15:00,0.74255,0.74271,0.74224,0.74259,459100001.0
2005-03-18 17:20:00,0.7429,0.74297,0.74198,0.74232,525599996.0
2005-03-18 17:25:00,0.74219,0.74229,0.74159,0.74207,429100001.0
2005-03-18 17:30:00,0.7421,0.7423,0.74186,0.74186,602700002.0
2005-03-18 17:35:00,0.74192,0.74214,0.74163,0.74192,444000003.0
2005-03-18 17:40:00,0.74179,0.74206,0.74169,0.7419,381900000.0
2005-03-18 17:45:00,0.74201,0.74202,0.7415,0.74172,542599998.0
2005-03-18 17:50:00,0.74161,0.74189,0.74148,0.74168,513999999.0
2005-03-18 17:55:00,0.74154,0.74199,0.74137,0.7418,537300003.0
2005-03-18 18:00:00,0.74158,0.74233,0.74147,0.7421,733299998.0
2005-03-18 18:05:00,0.74209,0.74237,0.74177,0.7422,989899994.0
2005-03-18 18:10:00,0.7422,0.74242,0.74171,0.74224,454299997.0
2005-03-18 18:15:00,0.74224,0.74247,0.74185,0.74211,1234700001.0
2005-03-18 18:20:00,0.74199,0.74239,0.74181,0.74207,886499998.0
2005-03-18 18:25:00,0.74221,0.74221,0.74172,0.74221,952900000.0
2005-03-18 18:30:00,0.7419,0.74248,0.74187,0.7423,753099997.0
2005-03-18 18:35:00,0.74277,0.7429,0.7422,0.7422,975999991.0
2005-03-18 18:40:00,0.74241,0.74387,0.74227,0.74375,1399699998.0
2005-03-18 18:45:00,0.74389,0.74403,0.74341,0.74374,1141299996.0
2005-03-18 18:50:00,0.74369,0.74389,0.74336,0.74389,427900001.0
2005-03-18 18:55:00,0.74409,0.74418,0.74368,0.74403,542299998.0
2005-03-18 19:00:00,0.74399,0.74446,0.74374,0.74427,621999997.0
2005-03-18 19:05:00,0.74427,0.74453,0.74393,0.74424,961500001.0
2005-03-18 19:10:00,0.74422,0.74436,0.74379,0.7438,588999994.0
2005-03-18 19:15:00,0.74359,0.7442,0.74357,0.7439,427699999.0
2005-03-18 19:20:00,0.7439,0.74437,0.74389,0.74436,573700000.0
2005-03-18 19:25:00,0.74422,0.7443,0.7437,0.74395,589700002.0
2005-03-18 19:30:00,0.74409,0.74438,0.74389,0.74404,494899998.0
2005-03-18 19:35:00,0.74421,0.74459,0.74387,0.74459,708399994.0
2005-03-18 19:40:00,0.74447,0.74447,0.74389,0.7442,527499996.0
2005-03-18 19:45:00,0.74414,0.74451,0.74396,0.74451,492499995.0
2005-03-18 19:50:00,0.74432,0.7445,0.74402,0.7445,680500002.0
2005-03-18 19:55:00,0.74437,0.74445,0.74372,0.74391,974199994.0
2005-03-18 20:00:00,0.74408,0.7445,0.74398,0.74437,665100005.0
2005-03-18 20:05:00,0.74431,0.74437,0.74384,0.7441,735900000.0
2005-03-18 20:10:00,0.74395,0.74426,0.74365,0.74426,514600000.0
2005-03-18 20:15:00,0.74414,0.7442,0.74365,0.7442,906200001.0
2005-03-18 20:20:00,0.7442,0.7442,0.74366,0.74383,582099998.0
2005-03-18 20:25:00,0.74391,0.7441,0.74362,0.74368,597999996.0
2005-03-18 20:30:00,0.74386,0.74412,0.74359,0.74398,862700001.0
2005-03-18 20:35:00,0.74402,0.74409,0.74366,0.744,645800000.0
2005-03-18 20:40:00,0.74383,0.74406,0.74357,0.74376,599299995.0
2005-03-18 20:45:00,0.74382,0.74401,0.74363,0.74388,493600000.0
2005-03-18 20:50:00,0.74387,0.74407,0.74367,0.74391,699399992.0
2005-03-18 20:55:00,0.74373,0.74419,0.74363,0.7439,700500001.0
2005-03-18 21:00:00,0.74392,0.74408,0.74371,0.7439,717799999.0
2005-03-18 21:05:00,0.74408,0.74414,0.74358,0.74412,757300002.0
2005-03-18 21:10:00,0.74396,0.74417,0.74375,0.74403,495799996.0
2005-03-18 21:15:00,0.74395,0.74406,0.74362,0.74381,749099996.0
2005-03-18 21:20:00,0.74398,0.74419,0.74357,0.74386,646600003.0
2005-03-18 21:25:00,0.74382,0.74419,0.74366,0.74367,566899999.0
2005-03-18 21:30:00,0.74403,0.74424,0.74375,0.74412,509699999.0
2005-03-18 21:35:00,0.74407,0.74432,0.74384,0.74409,773799994.0
2005-03-18 21:40:00,0.74411,0.74434,0.74385,0.74385,549300001.0
2005-03-18 21:45:00,0.74399,0.74413,0.7437,0.74383,369700001.0
2005-03-18 21:50:00,0.74398,0.74416,0.74364,0.7439,372899999.0
2005-03-18 21:55:00,0.74411,0.74422,0.74351,0.74402,602000007.0
2005-03-18 22:00:00,0.74417,0.74433,0.74386,0.74416,627399994.0
2005-03-18 22:05:00,0.74426,0.74447,0.74387,0.74416,576900001.0
2005-03-18 22:10:00,0.7441,0.74438,0.74398,0.74405,411299998.0
2005-03-18 22:15:00,0.74409,0.74436,0.74373,0.74414,521299997.0
2005-03-18 22:20:00,0.74401,0.74437,0.74393,0.74437,589499999.0
2005-03-18 22:25:00,0.7442,0.74439,0.74393,0.74416,529799999.0
2005-03-18 22:30:00,0.74429,0.74447,0.74384,0.74421,585700006.0
2005-03-18 22:35:00,0.74414,0.74439,0.74366,0.74439,448899996.0
2005-03-18 22:40:00,0.74396,0.74435,0.74377,0.74412,667899998.0
2005-03-18 22:45:00,0.7442,0.74441,0.74395,0.74409,701499998.0
2005-03-18 22:50:00,0.74437,0.74437,0.74379,0.74402,712500001.0
2005-03-18 22:55:00,0.74408,0.7444,0.74385,0.74392,577900000.0
2005-03-18 23:00:00,0.74433,0.74448,0.74398,0.7442,427299996.0
2005-03-18 23:05:00,0.74433,0.74443,0.74392,0.74405,391899999.0
2005-03-18 23:10:00,0.74413,0.74436,0.74402,0.74427,434899999.0
2005-03-18 23:15:00,0.7444,0.74455,0.74387,0.74434,380600001.0
2005-03-18 23:20:00,0.74441,0.74441,0.74367,0.74441,373299998.0
2005-03-18 23:25:00,0.74429,0.74457,0.74386,0.7445,454399998.0
2005-03-18 23:30:00,0.74446,0.74451,0.74401,0.74423,425599999.0
2005-03-18 23:35:00,0.74441,0.7448,0.74402,0.7445,349199999.0
2005-03-18 23:40:00,0.74452,0.74465,0.74422,0.7446,206300000.0
2005-03-18 23:45:00,0.7447,0.7447,0.74406,0.7446,385799997.0
2005-03-18 23:50:00,0.74445,0.74477,0.74414,0.74468,420800000.0
2005-03-18 23:55:00,0.74468,0.74472,0.74411,0.74449,489600001.0
2005-03-21 00:00:00,0.7428,0.7428,0.7426,0.7427,188399997.0
2005-03-21 00:05:00,0.7428,0.743,0.7426,0.7428,313999995.0
2005-03-21 00:10:00,0.7427,0.7429,0.7427,0.7428,313999995.0
2005-03-21 00:15:00,0.7427,0.743,0.7427,0.7429,313999995.0
2005-03-21 00:20:00,0.743,0.743,0.7428,0.7429,313999995.0
2005-03-21 00:25:00,0.743,0.743,0.7427,0.7429,251199996.0
2005-03-21 00:30:00,0.743,0.743,0.7428,0.7429,313999995.0
2005-03-21 00:35:00,0.7428,0.7429,0.7427,0.7428,251199996.0
2005-03-21 00:40:00,0.7427,0.7429,0.7426,0.7429,313999995.0
2005-03-21 00:45:00,0.7428,0.7429,0.7427,0.7428,313999995.0
2005-03-21 00:50:00,0.7427,0.7429,0.7422,0.7425,251199996.0
2005-03-21 00:55:00,0.7426,0.7428,0.7426,0.7427,313999995.0
2005-03-21 01:00:00,0.7426,0.7428,0.7425,0.7426,251199996.0
2005-03-21 01:05:00,0.7428,0.7429,0.7425,0.7428,313999995.0
2005-03-21 01:10:00,0.7427,0.7428,0.7425,0.7426,313999995.0
2005-03-21 01:15:00,0.7427,0.7428,0.7425,0.7426,313999995.0
2005-03-21 01:20:00,0.7425,0.7427,0.7425,0.7426,251199996.0
2005-03-21 01:25:00,0.7424,0.7431,0.7424,0.7429,313999995.0
2005-03-21 01:30:00,0.7428,0.743,0.7426,0.7426,313999995.0
2005-03-21 01:35:00,0.7427,0.7429,0.7425,0.7426,313999995.0
2005-03-21 01:40:00,0.7427,0.7431,0.7424,0.7428,313999995.0
2005-03-21 01:45:00,0.7428,0.7429,0.742,0.7422,313999995.0
2005-03-21 01:50:00,0.7425,0.7432,0.7423,0.7427,313999995.0
2005-03-21 01:55:00,0.7426,0.743,0.7424,0.7427,313999995.0
2005-03-21 02:00:00,0.74257,0.74282,0.74219,0.74236,603199997.0
2005-03-21 02:05:00,0.74242,0.74252,0.74213,0.74252,440999996.0
2005-03-21 02:10:00,0.7426,0.7426,0.74196,0.74243,462200000.0
2005-03-21 02:15:00,0.7424,0.74246,0.74225,0.74243,332199997.0
2005-03-21 02:20:00,0.7425,0.74257,0.74217,0.74241,374600000.0
2005-03-21 02:25:00,0.74245,0.74265,0.74204,0.74245,454600003.0
2005-03-21 02:30:00,0.74252,0.74257,0.74217,0.74235,514299996.0
2005-03-21 02:35:00,0.74242,0.74245,0.74206,0.7423,470599999.0
2005-03-21 02:40:00,0.74244,0.74254,0.74197,0.74212,492400002.0
2005-03-21 02:45:00,0.74225,0.7424,0.74183,0.74197,507699999.0
2005-03-21 02:50:00,0.74205,0.74249,0.74184,0.74211,408699997.0
2005-03-21 02:55:00,0.7421,0.74248,0.74202,0.74223,438799997.0
2005-03-21 03:00:00,0.7424,0.7424,0.7419,0.74223,454000001.0
2005-03-21 03:05:00,0.7422,0.74233,0.74189,0.74229,366299998.0
2005-03-21 03:10:00,0.7423,0.74238,0.74188,0.74209,396800001.0
2005-03-21 03:15:00,0.74203,0.74213,0.7414,0.74155,487999998.0
2005-03-21 03:20:00,0.74147,0.74199,0.74127,0.74171,522499999.0
2005-03-21 03:25:00,0.74183,0.74205,0.74171,0.742,404300002.0
2005-03-21 03:30:00,0.74242,0.74249,0.74161,0.74161,463599998.0
2005-03-21 03:35:00,0.74179,0.74239,0.74155,0.74235,468600001.0
2005-03-21 03:40:00,0.7421,0.74227,0.74183,0.74189,339599998.0
2005-03-21 03:45:00,0.74203,0.7421,0.74132,0.74202,502300002.0
2005-03-21 03:50:00,0.74192,0.74226,0.74151,0.74206,461499997.0
2005-03-21 03:55:00,0.74203,0.74219,0.74176,0.74191,530799999.0
2005-03-21 04:00:00,0.742,0.74212,0.74149,0.74151,539300000.0
2005-03-21 04:05:00,0.74169,0.74205,0.7415,0.74197,532700001.0
2005-03-21 04:10:00,0.74158,0.74185,0.74118,0.74118,436299998.0
2005-03-21 04:15:00,0.74167,0.7418,0.74129,0.74147,547100000.0
2005-03-21 04:20:00,0.74157,0.74181,0.74127,0.74165,488099998.0
2005-03-21 04:25:00,0.74166,0.742,0.74136,0.74172,471399998.0
2005-03-21 04:30:00,0.74155,0.74176,0.74133,0.7417,484199998.0
2005-03-21 04:35:00,0.74152,0.74191,0.7414,0.74175,362299999.0
2005-03-21 04:40:00,0.74169,0.74192,0.7411,0.7411,467700001.0
2005-03-21 04:45:00,0.74112,0.74139,0.74096,0.74103,542400000.0
2005-03-21 04:50:00,0.7411,0.74116,0.74066,0.74075,507800000.0
2005-03-21 04:55:00,0.74086,0.74141,0.74022,0.74054,435700001.0
2005-03-21 05:00:00,0.74042,0.74055,0.74001,0.74012,498100000.0
2005-03-21 05:05:00,0.74025,0.74039,0.73934,0.73957,301000000.0
2005-03-21 05:10:00,0.73925,0.73978,0.73906,0.73977,492199998.0
2005-03-21 05:15:00,0.73986,0.74002,0.73953,0.73979,470999997.0
2005-03-21 05:20:00,0.73968,0.74041,0.73967,0.74017,541799997.0
2005-03-21 05:25:00,0.74004,0.74043,0.73989,0.74043,412900001.0
2005-03-21 05:30:00,0.74039,0.74071,0.74016,0.74048,369399999.0
2005-03-21 05:35:00,0.74059,0.7414,0.74043,0.74103,449199997.0
2005-03-21 05:40:00,0.74102,0.74139,0.74072,0.74125,397199999.0
2005-03-21 05:45:00,0.74105,0.74148,0.74103,0.74115,531800001.0
2005-03-21 05:50:00,0.74113,0.74141,0.74069,0.74094,491100002.0
2005-03-21 05:55:00,0.74077,0.74104,0.7406,0.74098,405600004.0
2005-03-21 06:00:00,0.74099,0.74113,0.74063,0.74066,348300002.0
2005-03-21 06:05:00,0.74121,0.74121,0.74053,0.74072,475499998.0
2005-03-21 06:10:00,0.74074,0.74105,0.7403,0.74096,442000002.0
2005-03-21 06:15:00,0.74076,0.74094,0.7405,0.74063,441700004.0
2005-03-21 06:20:00,0.7406,0.74099,0.74053,0.74094,515500002.0
2005-03-21 06:25:00,0.74099,0.7413,0.74089,0.74093,508899996.0
2005-03-21 06:30:00,0.7409,0.74099,0.74075,0.74085,424100000.0
2005-03-21 06:35:00,0.74093,0.741,0.74072,0.7409,364200000.0
2005-03-21 06:40:00,0.74082,0.74104,0.74059,0.74067,478599999.0
2005-03-21 06:45:00,0.74066,0.74111,0.74057,0.74088,397400004.0
2005-03-21 06:50:00,0.74084,0.74096,0.74067,0.74075,511099995.0
2005-03-21 06:55:00,0.74094,0.74101,0.74024,0.7405,431999994.0
2005-03-21 07:00:00,0.74076,0.74083,0.74036,0.74072,623100000.0
2005-03-21 07:05:00,0.74054,0.74095,0.74033,0.74059,470100001.0
2005-03-21 07:10:00,0.74052,0.74069,0.74012,0.74041,481500000.0
2005-03-21 07:15:00,0.74049,0.7409,0.74034,0.74079,374399999.0
2005-03-21 07:20:00,0.74077,0.74081,0.74027,0.74043,490899999.0
2005-03-21 07:25:00,0.74043,0.74066,0.7402,0.74045,498599995.0
2005-03-21 07:30:00,0.74051,0.74078,0.74026,0.74059,484300001.0
2005-03-21 07:35:00,0.74056,0.74067,0.74021,0.74028,612500000.0
2005-03-21 07:40:00,0.74025,0.74054,0.7401,0.74025,509000001.0
2005-03-21 07:45:00,0.74034,0.74045,0.73988,0.74038,546899998.0
2005-03-21 07:50:00,0.74027,0.74031,0.74002,0.7402,451099999.0
2005-03-21 07:55:00,0.74024,0.74049,0.73997,0.74024,516999998.0
2005-03-21 08:00:00,0.74024,0.74074,0.74024,0.74054,542799999.0
2005-03-21 08:05:00,0.74063,0.74095,0.7401,0.74053,483899997.0
2005-03-21 08:10:00,0.74048,0.74064,0.74027,0.74058,387199997.0
2005-03-21 08:15:00,0.74068,0.74092,0.74042,0.74062,621799999.0
2005-03-21 08:20:00,0.74073,0.74081,0.74026,0.74069,359700000.0
2005-03-21 08:25:00,0.74048,0.74069,0.74018,0.74034,338600000.0
2005-03-21 08:30:00,0.74057,0.74099,0.74038,0.74084,441100002.0
2005-03-21 08:35:00,0.7409,0.74095,0.74037,0.7405,488299998.0
2005-03-21 08:40:00,0.74118,0.7413,0.74036,0.74114,526500001.0
2005-03-21 08:45:00,0.74118,0.7417,0.74065,0.74111,463900001.0
2005-03-21 08:50:00,0.74119,0.7413,0.74049,0.74107,545500001.0
2005-03-21 08:55:00,0.74107,0.7415,0.74081,0.7415,491700000.0
2005-03-21 09:00:00,0.7416,0.74189,0.74106,0.74181,484799999.0
2005-03-21 09:05:00,0.74141,0.74204,0.74141,0.74203,524699998.0
2005-03-21 09:10:00,0.74206,0.74245,0.74177,0.74194,585100000.0
2005-03-21 09:15:00,0.74191,0.74275,0.74191,0.74247,471599996.0
2005-03-21 09:20:00,0.74246,0.74246,0.74184,0.74213,652599998.0
2005-03-21 09:25:00,0.74184,0.74217,0.74163,0.74192,519200000.0
2005-03-21 09:30:00,0.74197,0.7422,0.74186,0.74195,423700000.0
2005-03-21 09:35:00,0.74204,0.74235,0.74182,0.74207,456600001.0
2005-03-21 09:40:00,0.74213,0.74219,0.74116,0.74154,466800001.0
2005-03-21 09:45:00,0.74151,0.74188,0.74119,0.74157,592799998.0
2005-03-21 09:50:00,0.74139,0.74139,0.74051,0.74061,425300000.0
2005-03-21 09:55:00,0.74045,0.74092,0.73994,0.74016,584500001.0
2005-03-21 10:00:00,0.74003,0.74068,0.74003,0.74012,597599999.0
2005-03-21 10:05:00,0.74048,0.7407,0.74016,0.7407,577199998.0
2005-03-21 10:10:00,0.74056,0.74102,0.74056,0.74096,371599998.0
2005-03-21 10:15:00,0.74083,0.74095,0.74031,0.74053,543800003.0
2005-03-21 10:20:00,0.7402,0.7406,0.7402,0.74043,505099995.0
2005-03-21 10:25:00,0.74043,0.74067,0.74016,0.7403,679599993.0
2005-03-21 10:30:00,0.74029,0.74029,0.73975,0.74,367800002.0
2005-03-21 10:35:00,0.74,0.74025,0.73973,0.74003,441500001.0
2005-03-21 10:40:00,0.73995,0.73995,0.73943,0.73953,498999999.0
2005-03-21 10:45:00,0.73952,0.73992,0.73892,0.73893,643099996.0
2005-03-21 10:50:00,0.73887,0.73902,0.73842,0.73876,554799999.0
2005-03-21 10:55:00,0.73902,0.73915,0.73856,0.73909,558099996.0
2005-03-21 11:00:00,0.73894,0.73908,0.73812,0.73815,481899998.0
2005-03-21 11:05:00,0.7383,0.73878,0.73815,0.73859,371200003.0
2005-03-21 11:10:00,0.73848,0.73897,0.73836,0.73876,482400003.0
2005-03-21 11:15:00,0.73873,0.7389,0.73841,0.73868,548000000.0
2005-03-21 11:20:00,0.73863,0.73889,0.73823,0.73852,388500000.0
2005-03-21 11:25:00,0.73851,0.73878,0.73819,0.73823,494400001.0
2005-03-21 11:30:00,0.73815,0.73893,0.73809,0.73847,425600001.0
2005-03-21 11:35:00,0.73862,0.73866,0.73804,0.73836,515800000.0
2005-03-21 11:40:00,0.73839,0.73869,0.73832,0.73865,422600000.0
2005-03-21 11:45:00,0.73845,0.73894,0.73832,0.7385,534400000.0
2005-03-21 11:50:00,0.73882,0.73894,0.73829,0.73849,364899998.0
2005-03-21 11:55:00,0.73846,0.73879,0.73828,0.73838,519899998.0
2005-03-21 12:00:00,0.73833,0.73914,0.73824,0.73911,556799999.0
2005-03-21 12:05:00,0.73924,0.73946,0.73882,0.73917,482199999.0
2005-03-21 12:10:00,0.73916,0.73938,0.739,0.7392,645199998.0
2005-03-21 12:15:00,0.73905,0.73935,0.73905,0.73923,461500004.0
2005-03-21 12:20:00,0.73913,0.73932,0.73893,0.7393,460800002.0
2005-03-21 12:25:00,0.73941,0.73943,0.73884,0.73909,588000004.0
2005-03-21 12:30:00,0.73893,0.73919,0.73863,0.73887,503699994.0
2005-03-21 12:35:00,0.73914,0.73928,0.7387,0.73918,428000003.0
2005-03-21 12:40:00,0.73913,0.73919,0.73834,0.73834,554399999.0
2005-03-21 12:45:00,0.73813,0.73867,0.73808,0.73847,538399997.0
2005-03-21 12:50:00,0.73833,0.73878,0.73824,0.73858,403600002.0
2005-03-21 12:55:00,0.73839,0.73839,0.73663,0.73796,546600002.0
2005-03-21 13:00:00,0.73795,0.73795,0.73725,0.73746,510999998.0
2005-03-21 13:05:00,0.73755,0.73794,0.73709,0.73781,464499998.0
2005-03-21 13:10:00,0.73778,0.7382,0.73777,0.7381,580200003.0
2005-03-21 13:15:00,0.73791,0.73802,0.7373,0.73738,433599998.0
2005-03-21 13:20:00,0.73744,0.73751,0.73647,0.73699,589800001.0
2005-03-21 13:25:00,0.73725,0.73742,0.73675,0.73697,463799997.0
2005-03-21 13:30:00,0.73671,0.73733,0.73671,0.7369,496199997.0
2005-03-21 13:35:00,0.73707,0.73727,0.7368,0.7368,424200003.0
2005-03-21 13:40:00,0.73709,0.73712,0.73628,0.7367,547800003.0
2005-03-21 13:45:00,0.73659,0.73723,0.73654,0.73696,451299997.0
2005-03-21 13:50:00,0.73704,0.73735,0.7367,0.73705,355400001.0
2005-03-21 13:55:00,0.73691,0.73704,0.73633,0.73666,427700001.0
2005-03-21 14:00:00,0.73645,0.73667,0.73624,0.73648,484700002.0
2005-03-21 14:05:00,0.73637,0.7369,0.7362,0.73676,624299993.0
2005-03-21 14:10:00,0.73684,0.73715,0.73654,0.73695,579000004.0
2005-03-21 14:15:00,0.73684,0.73763,0.73672,0.73714,565800006.0
2005-03-21 14:20:00,0.73694,0.73779,0.73686,0.73767,469700000.0
2005-03-21 14:25:00,0.73754,0.73804,0.73746,0.7378,531799996.0
2005-03-21 14:30:00,0.73773,0.73832,0.73756,0.7377,552900006.0
2005-03-21 14:35:00,0.73777,0.73788,0.73718,0.73739,536700001.0
2005-03-21 14:40:00,0.73742,0.73764,0.73716,0.73761,577500002.0
2005-03-21 14:45:00,0.73753,0.7376,0.73715,0.73718,437200001.0
2005-03-21 14:50:00,0.73736,0.7376,0.73693,0.73733,730999998.0
2005-03-21 14:55:00,0.73723,0.73794,0.73711,0.73783,332900001.0
2005-03-21 15:00:00,0.73786,0.73921,0.73781,0.73921,487000001.0
2005-03-21 15:05:00,0.73938,0.73938,0.73824,0.73841,578499994.0
2005-03-21 15:10:00,0.73865,0.73889,0.73836,0.73836,414999998.0
2005-03-21 15:15:00,0.73837,0.73866,0.73784,0.73821,575400000.0
2005-03-21 15:20:00,0.73818,0.73834,0.73782,0.73812,480799997.0
2005-03-21 15:25:00,0.73793,0.73824,0.73769,0.73769,540599998.0
2005-03-21 15:30:00,0.73743,0.73784,0.73698,0.7376,467800001.0
2005-03-21 15:35:00,0.73773,0.73786,0.73727,0.73767,485999997.0
2005-03-21 15:40:00,0.73779,0.73806,0.73739,0.73755,521700004.0
2005-03-21 15:45:00,0.73749,0.73789,0.73699,0.73699,500499999.0
2005-03-21 15:50:00,0.73675,0.73709,0.7367,0.73681,532200001.0
2005-03-21 15:55:00,0.73704,0.73782,0.73688,0.73781,429500000.0
2005-03-21 16:00:00,0.73746,0.73788,0.73692,0.73785,489199998.0
2005-03-21 16:05:00,0.73762,0.73814,0.73762,0.73792,456799999.0
2005-03-21 16:10:00,0.73788,0.73801,0.73756,0.73758,494800001.0
2005-03-21 16:15:00,0.73766,0.7379,0.73748,0.73775,635399993.0
2005-03-21 16:20:00,0.73766,0.73815,0.73753,0.73796,488899999.0
2005-03-21 16:25:00,0.7381,0.73825,0.73765,0.73803,410399996.0
2005-03-21 16:30:00,0.73779,0.73801,0.73721,0.73724,560799993.0
2005-03-21 16:35:00,0.7372,0.73742,0.73693,0.73731,425600003.0
2005-03-21 16:40:00,0.7372,0.7374,0.73702,0.73702,495199996.0
2005-03-21 16:45:00,0.73703,0.73745,0.73689,0.73719,518299999.0
2005-03-21 16:50:00,0.73722,0.73812,0.73722,0.73779,548599997.0
2005-03-21 16:55:00,0.73767,0.73794,0.73717,0.73733,452400003.0
2005-03-21 17:00:00,0.73748,0.73782,0.73732,0.73766,488999999.0
2005-03-21 17:05:00,0.7377,0.73772,0.73724,0.7377,509000001.0
2005-03-21 17:10:00,0.73743,0.73755,0.73717,0.73744,498299995.0
2005-03-21 17:15:00,0.73721,0.73751,0.73687,0.73693,497999999.0
2005-03-21 17:20:00,0.73679,0.7373,0.73656,0.73718,510499998.0
2005-03-21 17:25:00,0.73715,0.73752,0.73707,0.73728,532799999.0
2005-03-21 17:30:00,0.73715,0.73747,0.73693,0.73715,599300002.0
2005-03-21 17:35:00,0.73705,0.73747,0.73695,0.73711,427899998.0
2005-03-21 17:40:00,0.73697,0.73742,0.73676,0.73723,477700004.0
2005-03-21 17:45:00,0.73728,0.7374,0.73672,0.73721,395300000.0
2005-03-21 17:50:00,0.73724,0.73769,0.73706,0.73722,628999999.0
2005-03-21 17:55:00,0.73705,0.73729,0.73678,0.73724,598600001.0
2005-03-21 18:00:00,0.73718,0.73763,0.73682,0.73682,729100000.0
2005-03-21 18:05:00,0.73725,0.7377,0.73694,0.73745,1092899997.0
2005-03-21 18:10:00,0.73745,0.73788,0.73736,0.73746,409599997.0
2005-03-21 18:15:00,0.73748,0.73772,0.73717,0.73719,1293999996.0
2005-03-21 18:20:00,0.73725,0.73773,0.73691,0.73713,960699997.0
2005-03-21 18:25:00,0.73719,0.7372,0.73664,0.73696,1052599995.0
2005-03-21 18:30:00,0.73708,0.73713,0.73656,0.73656,727399997.0
2005-03-21 18:35:00,0.73646,0.73662,0.73621,0.73635,853000002.0
2005-03-21 18:40:00,0.73647,0.73659,0.73607,0.73649,1523099992.0
2005-03-21 18:45:00,0.73648,0.73657,0.73608,0.73643,1075399998.0
2005-03-21 18:50:00,0.73656,0.73665,0.73604,0.73646,407400001.0
2005-03-21 18:55:00,0.73645,0.7367,0.73624,0.73637,624699997.0
2005-03-21 19:00:00,0.73644,0.73646,0.73583,0.73607,659900008.0
2005-03-21 19:05:00,0.73579,0.73635,0.73576,0.7359,890300001.0
2005-03-21 19:10:00,0.73575,0.73585,0.73501,0.73516,519899992.0
2005-03-21 19:15:00,0.73524,0.73601,0.73511,0.73585,505599999.0
2005-03-21 19:20:00,0.73589,0.73594,0.73532,0.73568,600900000.0
2005-03-21 19:25:00,0.73555,0.73597,0.73522,0.73528,708900006.0
2005-03-21 19:30:00,0.73536,0.73607,0.73519,0.73579,472800001.0
2005-03-21 19:35:00,0.73589,0.73641,0.73586,0.736,793099997.0
2005-03-21 19:40:00,0.73599,0.73644,0.73593,0.73639,480099997.0
2005-03-21 19:45:00,0.73633,0.73687,0.7362,0.73687,523900000.0
2005-03-21 19:50:00,0.7364,0.73685,0.7361,0.73647,672599995.0
2005-03-21 19:55:00,0.73638,0.73638,0.73545,0.7356,1005699994.0
2005-03-21 20:00:00,0.73561,0.73602,0.73542,0.73571,714000002.0
2005-03-21 20:05:00,0.73573,0.73633,0.73543,0.73595,845699999.0
2005-03-21 20:10:00,0.73584,0.73619,0.73576,0.73605,598800002.0
2005-03-21 20:15:00,0.73606,0.73641,0.73564,0.73579,1043999996.0
2005-03-21 20:20:00,0.73589,0.73623,0.73532,0.73584,562000000.0
2005-03-21 20:25:00,0.73571,0.73604,0.73556,0.73572,625000004.0
2005-03-21 20:30:00,0.73551,0.73613,0.73551,0.73611,805100000.0
2005-03-21 20:35:00,0.73603,0.7362,0.73553,0.7358,658699998.0
2005-03-21 20:40:00,0.73607,0.73607,0.73569,0.73586,574700004.0
2005-03-21 20:45:00,0.73586,0.73628,0.7356,0.73614,503099993.0
2005-03-21 20:50:00,0.73622,0.73658,0.73577,0.73633,809299995.0
2005-03-21 20:55:00,0.73636,0.7368,0.73617,0.73637,752299996.0
2005-03-21 21:00:00,0.73644,0.73664,0.73622,0.73655,523699999.0
2005-03-21 21:05:00,0.73638,0.73666,0.7363,0.73653,670699995.0
2005-03-21 21:10:00,0.73666,0.73684,0.73634,0.73681,466899999.0
2005-03-21 21:15:00,0.73639,0.73686,0.73631,0.73685,757200001.0
2005-03-21 21:20:00,0.73691,0.73705,0.73654,0.73666,686299998.0
2005-03-21 21:25:00,0.73672,0.73693,0.73621,0.73631,633300001.0
2005-03-21 21:30:00,0.73652,0.73688,0.73629,0.73655,546500001.0
2005-03-21 21:35:00,0.73644,0.7366,0.73615,0.73653,605100001.0
2005-03-21 21:40:00,0.73653,0.73664,0.73616,0.73624,553899997.0
2005-03-21 21:45:00,0.73643,0.73664,0.73604,0.73651,374399996.0
2005-03-21 21:50:00,0.73663,0.73664,0.73613,0.73615,466399998.0
2005-03-21 21:55:00,0.73606,0.73657,0.73606,0.73612,486499999.0
2005-03-21 22:00:00,0.73594,0.73628,0.73545,0.73555,411100003.0
2005-03-21 22:05:00,0.7357,0.73604,0.73561,0.73571,602499998.0
2005-03-21 22:10:00,0.7358,0.73605,0.73539,0.73553,507199994.0
2005-03-21 22:15:00,0.73559,0.73591,0.73539,0.73566,518799995.0
2005-03-21 22:20:00,0.73565,0.73612,0.73559,0.73586,630899997.0
2005-03-21 22:25:00,0.73562,0.73605,0.73553,0.73595,381799997.0
2005-03-21 22:30:00,0.7359,0.73601,0.73539,0.73582,503899997.0
2005-03-21 22:35:00,0.73573,0.73601,0.73521,0.73598,435500006.0
2005-03-21 22:40:00,0.73581,0.73609,0.7356,0.73562,643300003.0
2005-03-21 22:45:00,0.73576,0.73605,0.73564,0.73605,631400000.0
2005-03-21 22:50:00,0.73597,0.73607,0.73556,0.73561,585299998.0
2005-03-21 22:55:00,0.73554,0.73597,0.73535,0.73559,498399998.0
2005-03-21 23:00:00,0.73583,0.73617,0.73557,0.73598,490299998.0
2005-03-21 23:05:00,0.73599,0.73615,0.73546,0.73557,459900001.0
2005-03-21 23:10:00,0.73568,0.736,0.7356,0.7359,405799999.0
2005-03-21 23:15:00,0.73596,0.73601,0.73554,0.73572,494300000.0
2005-03-21 23:20:00,0.73583,0.73612,0.73556,0.7356,377000000.0
2005-03-21 23:25:00,0.73582,0.73595,0.73538,0.7357,392300000.0
2005-03-21 23:30:00,0.73588,0.73601,0.73516,0.7353,465900000.0
2005-03-21 23:35:00,0.73552,0.73556,0.73522,0.73544,385800003.0
2005-03-21 23:40:00,0.73548,0.73583,0.73519,0.73546,478300002.0
2005-03-21 23:45:00,0.73559,0.73575,0.73505,0.73514,522800002.0
2005-03-21 23:50:00,0.73545,0.73587,0.73518,0.73587,479899998.0
2005-03-21 23:55:00,0.73558,0.73597,0.7352,0.7352,537300002.0
2005-03-22 00:00:00,0.73578,0.73583,0.73542,0.73577,484500001.0
2005-03-22 00:05:00,0.73585,0.73585,0.73531,0.73555,364799999.0
2005-03-22 00:10:00,0.73544,0.736,0.73519,0.7357,485399999.0
2005-03-22 00:15:00,0.7357,0.73613,0.73566,0.73613,517300003.0
2005-03-22 00:20:00,0.73579,0.73599,0.73545,0.73585,468100001.0
2005-03-22 00:25:00,0.736,0.73603,0.7353,0.73598,558799995.0
2005-03-22 00:30:00,0.73609,0.73609,0.73557,0.7356,429999998.0
2005-03-22 00:35:00,0.73561,0.73606,0.73561,0.73578,502200003.0
2005-03-22 00:40:00,0.73581,0.73591,0.73525,0.73556,397299996.0
2005-03-22 00:45:00,0.73561,0.73568,0.73527,0.73568,441700002.0
2005-03-22 00:50:00,0.73532,0.73582,0.73516,0.73545,458199999.0
2005-03-22 00:55:00,0.73519,0.73548,0.73422,0.73426,412199996.0
2005-03-22 01:00:00,0.73401,0.73445,0.73381,0.73411,583100001.0
2005-03-22 01:05:00,0.73405,0.73555,0.73405,0.7352,410000001.0
2005-03-22 01:10:00,0.73515,0.73547,0.73467,0.73472,469400003.0
2005-03-22 01:15:00,0.7347,0.73504,0.73438,0.73438,379000001.0
2005-03-22 01:20:00,0.73468,0.73487,0.7341,0.73423,379800003.0
2005-03-22 01:25:00,0.73441,0.7348,0.73408,0.73457,557500000.0
2005-03-22 01:30:00,0.73496,0.73497,0.73432,0.73447,403599997.0
2005-03-22 01:35:00,0.73465,0.73473,0.73416,0.73448,477599997.0
2005-03-22 01:40:00,0.73453,0.73482,0.73397,0.73404,474200000.0
2005-03-22 01:45:00,0.73386,0.73435,0.73376,0.73415,397200001.0
2005-03-22 01:50:00,0.73416,0.73433,0.73366,0.73411,502700001.0
2005-03-22 01:55:00,0.73421,0.73441,0.73384,0.73387,640499994.0
2005-03-22 02:00:00,0.73434,0.73451,0.73395,0.73416,469499997.0
2005-03-22 02:05:00,0.73456,0.73502,0.7342,0.73444,466299998.0
2005-03-22 02:10:00,0.73435,0.73444,0.73403,0.73409,433200000.0
2005-03-22 02:15:00,0.73409,0.73446,0.73394,0.73416,470299997.0
2005-03-22 02:20:00,0.73418,0.73455,0.73394,0.73404,490600003.0
2005-03-22 02:25:00,0.73429,0.73443,0.73406,0.73441,421700001.0
2005-03-22 02:30:00,0.73447,0.73453,0.73403,0.73425,408499999.0
2005-03-22 02:35:00,0.73412,0.73436,0.73374,0.73394,459399999.0
2005-03-22 02:40:00,0.73387,0.73406,0.73364,0.73383,647999999.0
2005-03-22 02:45:00,0.73385,0.73412,0.73366,0.73372,479499999.0
2005-03-22 02:50:00,0.73412,0.73412,0.73374,0.73392,574399998.0
2005-03-22 02:55:00,0.73394,0.73406,0.73353,0.73353,545799997.0
2005-03-22 03:00:00,0.73362,0.7341,0.73362,0.73385,501000000.0
2005-03-22 03:05:00,0.73391,0.73413,0.73376,0.73393,492699997.0
2005-03-22 03:10:00,0.73407,0.73444,0.73395,0.7342,521999998.0
2005-03-22 03:15:00,0.73424,0.73448,0.73399,0.73431,433600002.0
2005-03-22 03:20:00,0.73413,0.73437,0.73393,0.73425,431799996.0
2005-03-22 03:25:00,0.73429,0.73468,0.73411,0.73468,480599998.0
2005-03-22 03:30:00,0.73454,0.73532,0.73436,0.73496,407200002.0
2005-03-22 03:35:00,0.73512,0.73512,0.73461,0.73471,423100000.0
2005-03-22 03:40:00,0.73467,0.7351,0.73467,0.73484,464699995.0
2005-03-22 03:45:00,0.73494,0.73522,0.73462,0.73498,617000000.0
2005-03-22 03:50:00,0.7348,0.7351,0.73449,0.73475,611800003.0
2005-03-22 03:55:00,0.73464,0.73464,0.73392,0.73447,640099999.0
2005-03-22 04:00:00,0.73427,0.73445,0.73382,0.73414,493599997.0
2005-03-22 04:05:00,0.73425,0.73447,0.73404,0.73431,518500003.0
2005-03-22 04:10:00,0.73432,0.73442,0.7339,0.73436,479600000.0
2005-03-22 04:15:00,0.73454,0.73457,0.73414,0.73438,439700000.0
2005-03-22 04:20:00,0.73441,0.73446,0.73393,0.73435,501199998.0
2005-03-22 04:25:00,0.73417,0.73474,0.73406,0.73448,449200000.0
2005-03-22 04:30:00,0.73442,0.73465,0.73408,0.73465,414600001.0
2005-03-22 04:35:00,0.73439,0.735,0.73436,0.73468,381599996.0
2005-03-22 04:40:00,0.73461,0.73483,0.73443,0.73467,353400000.0
2005-03-22 04:45:00,0.73426,0.73465,0.73423,0.7346,528599996.0
2005-03-22 04:50:00,0.73446,0.73478,0.7342,0.73449,393800002.0
2005-03-22 04:55:00,0.73451,0.73475,0.73413,0.73457,428100002.0
2005-03-22 05:00:00,0.73449,0.73464,0.73396,0.73445,448000001.0
2005-03-22 05:05:00,0.73439,0.73473,0.73423,0.7344,430200000.0
2005-03-22 05:10:00,0.73436,0.7348,0.73428,0.73449,429099999.0
2005-03-22 05:15:00,0.73435,0.73492,0.73431,0.73485,573499997.0
2005-03-22 05:20:00,0.73486,0.73496,0.73459,0.73468,422700001.0
2005-03-22 05:25:00,0.73488,0.73498,0.73462,0.73491,487000003.0
2005-03-22 05:30:00,0.73502,0.73517,0.73453,0.73462,514199998.0
2005-03-22 05:35:00,0.73458,0.73491,0.73437,0.73465,372100001.0
2005-03-22 05:40:00,0.7344,0.73509,0.73436,0.73476,504700001.0
2005-03-22 05:45:00,0.73492,0.73509,0.7345,0.73489,338600000.0
2005-03-22 05:50:00,0.7349,0.73522,0.73485,0.73506,348899999.0
2005-03-22 05:55:00,0.73504,0.7351,0.7345,0.73501,395499999.0
2005-03-22 06:00:00,0.73488,0.73503,0.73473,0.73473,509099995.0
2005-03-22 06:05:00,0.73483,0.73504,0.73453,0.73495,483299998.0
2005-03-22 06:10:00,0.73494,0.73502,0.73462,0.73486,326899997.0
2005-03-22 06:15:00,0.73482,0.73508,0.73458,0.73491,554800002.0
2005-03-22 06:20:00,0.735,0.73505,0.73454,0.73479,348300002.0
2005-03-22 06:25:00,0.73488,0.73495,0.73457,0.73476,455200002.0
2005-03-22 06:30:00,0.73493,0.73508,0.73455,0.73462,567100001.0
2005-03-22 06:35:00,0.73463,0.73505,0.73447,0.73505,330699999.0
2005-03-22 06:40:00,0.73462,0.73515,0.7345,0.73485,542199997.0
2005-03-22 06:45:00,0.735,0.73525,0.73477,0.73505,453800001.0
2005-03-22 06:50:00,0.7351,0.73515,0.73456,0.73509,618900000.0
2005-03-22 06:55:00,0.73479,0.7351,0.73453,0.73462,470299997.0
2005-03-22 07:00:00,0.73463,0.73504,0.73463,0.73478,454300000.0
2005-03-22 07:05:00,0.73484,0.73497,0.73454,0.73489,447199996.0
2005-03-22 07:10:00,0.73478,0.73495,0.73451,0.73477,446799998.0
2005-03-22 07:15:00,0.73481,0.73508,0.73473,0.73492,418399997.0
2005-03-22 07:20:00,0.73498,0.7355,0.73473,0.73477,602499997.0
2005-03-22 07:25:00,0.73506,0.73533,0.73481,0.73483,490499995.0
2005-03-22 07:30:00,0.73513,0.73529,0.73482,0.73495,380800000.0
2005-03-22 07:35:00,0.73519,0.73519,0.7346,0.7346,366300001.0
2005-03-22 07:40:00,0.73462,0.73503,0.73449,0.73499,463299998.0
2005-03-22 07:45:00,0.73493,0.73521,0.73476,0.73518,537100003.0
2005-03-22 07:50:00,0.73505,0.73529,0.73485,0.73528,368400002.0
2005-03-22 07:55:00,0.73501,0.73539,0.73495,0.73527,432199998.0
2005-03-22 08:00:00,0.73513,0.73536,0.73492,0.73517,502499999.0
2005-03-22 08:05:00,0.73526,0.73545,0.73496,0.73528,460900002.0
2005-03-22 08:10:00,0.73533,0.73542,0.73497,0.73512,462499999.0
2005-03-22 08:15:00,0.73496,0.7353,0.73469,0.73516,436100001.0
2005-03-22 08:20:00,0.73527,0.73532,0.7349,0.73528,320300003.0
2005-03-22 08:25:00,0.73515,0.7353,0.73488,0.73524,309999999.0
2005-03-22 08:30:00,0.73517,0.73528,0.73463,0.73476,525200003.0
2005-03-22 08:35:00,0.73466,0.73538,0.73458,0.73513,573399993.0
2005-03-22 08:40:00,0.73512,0.73541,0.73485,0.73495,529299997.0
2005-03-22 08:45:00,0.73512,0.73529,0.73488,0.7352,490899998.0
2005-03-22 08:50:00,0.73532,0.73593,0.73501,0.73562,507100002.0
2005-03-22 08:55:00,0.73566,0.73566,0.73526,0.73559,510999998.0
2005-03-22 09:00:00,0.73576,0.73608,0.73541,0.73599,528600007.0
2005-03-22 09:05:00,0.73611,0.73611,0.73542,0.73603,486200003.0
2005-03-22 09:10:00,0.73591,0.73615,0.73565,0.73605,411700001.0
2005-03-22 09:15:00,0.73592,0.73599,0.73555,0.73567,615599995.0
2005-03-22 09:20:00,0.73574,0.73595,0.73537,0.73554,439399997.0
2005-03-22 09:25:00,0.7355,0.73578,0.73523,0.73559,336000000.0
2005-03-22 09:30:00,0.73524,0.7356,0.73506,0.7354,542700003.0
2005-03-22 09:35:00,0.73528,0.7357,0.73504,0.73542,502299999.0
2005-03-22 09:40:00,0.73568,0.73595,0.7354,0.7354,397599999.0
2005-03-22 09:45:00,0.73558,0.73597,0.73528,0.73581,516900000.0
2005-03-22 09:50:00,0.73577,0.73633,0.73567,0.73615,556600000.0
2005-03-22 09:55:00,0.73605,0.73619,0.73567,0.73589,635699998.0
2005-03-22 10:00:00,0.736,0.73633,0.73575,0.73588,474100000.0
2005-03-22 10:05:00,0.73608,0.73638,0.73584,0.73635,590599994.0
2005-03-22 10:10:00,0.73637,0.73646,0.73609,0.73631,414699999.0
2005-03-22 10:15:00,0.73637,0.73679,0.73629,0.73654,632200001.0
2005-03-22 10:20:00,0.7363,0.73672,0.73628,0.73645,566699998.0
2005-03-22 10:25:00,0.73653,0.73655,0.73604,0.73621,485200002.0
2005-03-22 10:30:00,0.73615,0.73642,0.73601,0.73629,483899999.0
2005-03-22 10:35:00,0.73613,0.73649,0.736,0.73618,560199996.0
2005-03-22 10:40:00,0.73618,0.73648,0.73605,0.73648,452399998.0
2005-03-22 10:45:00,0.73668,0.73668,0.73621,0.7363,563900001.0
2005-03-22 10:50:00,0.73643,0.73646,0.73602,0.73607,461099996.0
2005-03-22 10:55:00,0.73619,0.73636,0.73584,0.736,620199994.0
2005-03-22 11:00:00,0.73597,0.73636,0.73566,0.73592,503899995.0
2005-03-22 11:05:00,0.7361,0.73623,0.73591,0.73606,533900002.0
2005-03-22 11:10:00,0.73591,0.73635,0.73574,0.73619,559299997.0
2005-03-22 11:15:00,0.73627,0.73627,0.73542,0.73564,506599994.0
2005-03-22 11:20:00,0.73539,0.73582,0.73535,0.73553,528899998.0
2005-03-22 11:25:00,0.73555,0.73583,0.73537,0.73539,554600002.0
2005-03-22 11:30:00,0.73572,0.73577,0.7354,0.7357,408700001.0
2005-03-22 11:35:00,0.73561,0.73586,0.73536,0.73581,564299996.0
2005-03-22 11:40:00,0.73571,0.73599,0.73571,0.73595,438200001.0
2005-03-22 11:45:00,0.7359,0.73613,0.73566,0.73581,442000000.0
2005-03-22 11:50:00,0.736,0.73647,0.73571,0.73647,362200002.0
2005-03-22 11:55:00,0.73648,0.73655,0.73591,0.73641,618099996.0
2005-03-22 12:00:00,0.73632,0.73672,0.73611,0.7366,421100004.0
2005-03-22 12:05:00,0.73663,0.73663,0.73622,0.73656,465999997.0
2005-03-22 12:10:00,0.73657,0.73679,0.73634,0.73656,514499995.0
2005-03-22 12:15:00,0.73665,0.73691,0.7365,0.73691,622599996.0
2005-03-22 12:20:00,0.7368,0.73688,0.7363,0.73676,464599994.0
2005-03-22 12:25:00,0.73671,0.73692,0.73642,0.73642,572799997.0
2005-03-22 12:30:00,0.73632,0.73675,0.73624,0.73647,696400001.0
2005-03-22 12:35:00,0.73653,0.73676,0.73605,0.73625,426000001.0
2005-03-22 12:40:00,0.73616,0.73632,0.73572,0.73632,500399998.0
2005-03-22 12:45:00,0.73626,0.73655,0.73615,0.73653,498299997.0
2005-03-22 12:50:00,0.73645,0.73657,0.73609,0.73651,473399998.0
2005-03-22 12:55:00,0.73643,0.73692,0.73643,0.7368,624699992.0
2005-03-22 13:00:00,0.73669,0.73724,0.73664,0.73705,533899999.0
2005-03-22 13:05:00,0.73731,0.73731,0.73666,0.73704,589800003.0
2005-03-22 13:10:00,0.73723,0.73739,0.73697,0.73727,548299999.0
2005-03-22 13:15:00,0.73734,0.7374,0.73694,0.73731,460699992.0
2005-03-22 13:20:00,0.73724,0.73759,0.73703,0.73703,568500005.0
2005-03-22 13:25:00,0.7371,0.73739,0.73673,0.73703,464699997.0
2005-03-22 13:30:00,0.73674,0.7376,0.73674,0.73754,406600002.0
2005-03-22 13:35:00,0.7376,0.73764,0.73713,0.73764,694600000.0
2005-03-22 13:40:00,0.73746,0.73761,0.73713,0.73747,492499997.0
2005-03-22 13:45:00,0.73737,0.73836,0.73728,0.73825,500200002.0
2005-03-22 13:50:00,0.73805,0.73834,0.73776,0.73809,426499999.0
2005-03-22 13:55:00,0.73823,0.73825,0.73757,0.73778,563799999.0
2005-03-22 14:00:00,0.7376,0.73798,0.73731,0.73774,447499997.0
2005-03-22 14:05:00,0.73759,0.73819,0.73744,0.73753,554099995.0
2005-03-22 14:10:00,0.73771,0.73789,0.7373,0.73749,543000000.0
2005-03-22 14:15:00,0.73746,0.73789,0.73725,0.73745,528999999.0
2005-03-22 14:20:00,0.73742,0.73788,0.73742,0.73743,497100001.0
2005-03-22 14:25:00,0.73767,0.73781,0.73735,0.73756,428599996.0
2005-03-22 14:30:00,0.73763,0.73767,0.73702,0.73715,554599996.0
2005-03-22 14:35:00,0.73708,0.73733,0.73706,0.73733,614199999.0
2005-03-22 14:40:00,0.73731,0.73771,0.73713,0.73771,497999999.0
2005-03-22 14:45:00,0.73746,0.73759,0.7371,0.73731,482599996.0
2005-03-22 14:50:00,0.73736,0.73769,0.73709,0.73744,481899999.0
2005-03-22 14:55:00,0.73726,0.73777,0.73726,0.73736,426600000.0
2005-03-22 15:00:00,0.73754,0.73774,0.7373,0.73743,397299998.0
2005-03-22 15:05:00,0.73744,0.73778,0.73732,0.73746,665699999.0
2005-03-22 15:10:00,0.73739,0.73765,0.7372,0.73748,510299999.0
2005-03-22 15:15:00,0.7373,0.73792,0.73717,0.73792,503999998.0
2005-03-22 15:20:00,0.73786,0.73801,0.73749,0.73775,537800001.0
2005-03-22 15:25:00,0.73789,0.73794,0.73759,0.73774,590499999.0
2005-03-22 15:30:00,0.738,0.73859,0.73798,0.73839,504800001.0
2005-03-22 15:35:00,0.73846,0.73863,0.73796,0.73817,495300001.0
2005-03-22 15:40:00,0.73827,0.73838,0.73795,0.73833,430799997.0
2005-03-22 15:45:00,0.73833,0.73854,0.73806,0.73819,583099997.0
2005-03-22 15:50:00,0.73854,0.73894,0.73823,0.7383,482899995.0
2005-03-22 15:55:00,0.73844,0.73857,0.73794,0.73811,439100000.0
2005-03-22 16:00:00,0.73796,0.73832,0.73783,0.7379,460899998.0
2005-03-22 16:05:00,0.73781,0.73846,0.73766,0.73806,596299995.0
2005-03-22 16:10:00,0.73822,0.73861,0.73809,0.7381,576400000.0
2005-03-22 16:15:00,0.73821,0.7386,0.7381,0.73842,770799997.0
2005-03-22 16:20:00,0.73859,0.7387,0.73797,0.73815,554499997.0
2005-03-22 16:25:00,0.7379,0.73817,0.73763,0.73791,462799997.0
2005-03-22 16:30:00,0.73786,0.73811,0.73737,0.73737,514299996.0
2005-03-22 16:35:00,0.7374,0.73771,0.73683,0.73753,520300001.0
2005-03-22 16:40:00,0.73739,0.7388,0.73732,0.73854,443199997.0
2005-03-22 16:45:00,0.73877,0.739,0.73813,0.73856,479599998.0
2005-03-22 16:50:00,0.73839,0.73862,0.73827,0.73849,538099999.0
2005-03-22 16:55:00,0.73842,0.73859,0.73792,0.73845,440399997.0
2005-03-22 17:00:00,0.73834,0.73879,0.73806,0.73863,536799999.0
2005-03-22 17:05:00,0.7387,0.7388,0.7384,0.73867,407099999.0
2005-03-22 17:10:00,0.73861,0.73888,0.7384,0.73883,468000002.0
2005-03-22 17:15:00,0.73871,0.73898,0.7385,0.7385,448799999.0
2005-03-22 17:20:00,0.73896,0.73955,0.73889,0.73944,440999997.0
2005-03-22 17:25:00,0.73937,0.74001,0.73925,0.73976,443800004.0
2005-03-22 17:30:00,0.73978,0.73987,0.73943,0.73974,613399990.0
2005-03-22 17:35:00,0.73959,0.73978,0.7393,0.73967,653499996.0
2005-03-22 17:40:00,0.73963,0.74005,0.73934,0.74005,530199996.0
2005-03-22 17:45:00,0.73974,0.74008,0.73956,0.73991,551699999.0
2005-03-22 17:50:00,0.73989,0.74034,0.73968,0.7401,502400000.0
2005-03-22 17:55:00,0.74009,0.74009,0.73959,0.7396,497900003.0
2005-03-22 18:00:00,0.73989,0.73992,0.73945,0.73992,841100011.0
2005-03-22 18:05:00,0.73996,0.74,0.73938,0.7399,997999995.0
2005-03-22 18:10:00,0.73995,0.74002,0.73947,0.73954,414799996.0
2005-03-22 18:15:00,0.73971,0.74005,0.73919,0.73938,1207200000.0
2005-03-22 18:20:00,0.73923,0.73998,0.73914,0.73992,940799998.0
2005-03-22 18:25:00,0.7395,0.74004,0.7395,0.73985,1005300003.0
2005-03-22 18:30:00,0.73986,0.74,0.7395,0.73979,727699999.0
2005-03-22 18:35:00,0.73999,0.74011,0.7395,0.73984,921100004.0
2005-03-22 18:40:00,0.7398,0.73984,0.73894,0.73931,1554200002.0
2005-03-22 18:45:00,0.73935,0.73994,0.73874,0.73983,1155399993.0
2005-03-22 18:50:00,0.74006,0.7402,0.73953,0.73998,475900001.0
2005-03-22 18:55:00,0.73989,0.74007,0.73965,0.73965,680099994.0
2005-03-22 19:00:00,0.73979,0.74024,0.73979,0.74002,597999998.0
2005-03-22 19:05:00,0.73988,0.74021,0.73955,0.73996,881500001.0
2005-03-22 19:10:00,0.73999,0.74018,0.73967,0.73996,554099999.0
2005-03-22 19:15:00,0.73998,0.74023,0.73957,0.73979,511699998.0
2005-03-22 19:20:00,0.73975,0.73997,0.73918,0.73949,554300000.0
2005-03-22 19:25:00,0.73962,0.73975,0.73873,0.73897,638099998.0
2005-03-22 19:30:00,0.73916,0.73955,0.73903,0.73955,548000001.0
2005-03-22 19:35:00,0.73967,0.73981,0.73892,0.73918,872100004.0
2005-03-22 19:40:00,0.73906,0.73959,0.73896,0.7392,436200003.0
2005-03-22 19:45:00,0.73947,0.73963,0.7392,0.7392,488999998.0
2005-03-22 19:50:00,0.73942,0.73971,0.73916,0.73918,717099997.0
2005-03-22 19:55:00,0.73924,0.73965,0.73916,0.73949,785399997.0
2005-03-22 20:00:00,0.73958,0.73969,0.73929,0.73953,596599995.0
2005-03-22 20:05:00,0.7395,0.73978,0.73917,0.73921,837700000.0
2005-03-22 20:10:00,0.73924,0.73971,0.73913,0.73956,620300003.0
2005-03-22 20:15:00,0.73949,0.73974,0.73926,0.73968,886499997.0
2005-03-22 20:20:00,0.73959,0.74005,0.73944,0.73964,633099999.0
2005-03-22 20:25:00,0.73957,0.74002,0.73933,0.73968,640400000.0
2005-03-22 20:30:00,0.73951,0.73998,0.73948,0.73957,889199996.0
2005-03-22 20:35:00,0.73968,0.73991,0.73932,0.73932,688200000.0
2005-03-22 20:40:00,0.73917,0.7395,0.73911,0.7394,539099997.0
2005-03-22 20:45:00,0.73929,0.73972,0.7392,0.73953,438199998.0
2005-03-22 20:50:00,0.73961,0.73984,0.73897,0.73919,769699998.0
2005-03-22 20:55:00,0.73911,0.7397,0.73905,0.7394,782799996.0
2005-03-22 21:00:00,0.73937,0.73946,0.73885,0.73893,623900001.0
2005-03-22 21:05:00,0.73889,0.73956,0.7387,0.73944,607500000.0
2005-03-22 21:10:00,0.7393,0.73957,0.73915,0.73957,579599997.0
2005-03-22 21:15:00,0.73937,0.73982,0.73809,0.7382,808300000.0
2005-03-22 21:20:00,0.73795,0.73817,0.73641,0.73664,669399996.0
2005-03-22 21:25:00,0.73645,0.73693,0.73567,0.7359,635399994.0
2005-03-22 21:30:00,0.73592,0.73658,0.7358,0.7363,678900002.0
2005-03-22 21:35:00,0.73632,0.73632,0.73547,0.73586,700799994.0
2005-03-22 21:40:00,0.73582,0.7359,0.73449,0.73449,596400000.0
2005-03-22 21:45:00,0.73489,0.7354,0.73464,0.73514,455200000.0
2005-03-22 21:50:00,0.73478,0.73492,0.73278,0.73318,492200002.0
2005-03-22 21:55:00,0.73342,0.73346,0.73263,0.73317,643300001.0
2005-03-22 22:00:00,0.73334,0.73335,0.73247,0.73314,440699998.0
2005-03-22 22:05:00,0.73288,0.73317,0.73075,0.73207,617299999.0
2005-03-22 22:10:00,0.73209,0.73238,0.73158,0.73169,519000002.0
2005-03-22 22:15:00,0.73199,0.73227,0.73171,0.73207,470700000.0
2005-03-22 22:20:00,0.73211,0.7326,0.73154,0.7326,651999997.0
2005-03-22 22:25:00,0.73269,0.73335,0.7321,0.73211,463800001.0
2005-03-22 22:30:00,0.73214,0.73237,0.73166,0.73197,508100001.0
2005-03-22 22:35:00,0.73207,0.73207,0.7308,0.7308,501700001.0
2005-03-22 22:40:00,0.73108,0.73139,0.73062,0.73085,568399999.0
2005-03-22 22:45:00,0.73106,0.73135,0.72981,0.73015,638999998.0
2005-03-22 22:50:00,0.73019,0.73068,0.72967,0.72973,617999998.0
2005-03-22 22:55:00,0.72986,0.73096,0.72963,0.73051,589900000.0
2005-03-22 23:00:00,0.73042,0.73086,0.73017,0.73045,410199999.0
2005-03-22 23:05:00,0.73024,0.73049,0.72976,0.73008,440399995.0
2005-03-22 23:10:00,0.72985,0.73056,0.72981,0.73039,478000000.0
2005-03-22 23:15:00,0.73041,0.73062,0.73006,0.73034,499800001.0
2005-03-22 23:20:00,0.73021,0.73042,0.72983,0.72998,398200002.0
2005-03-22 23:25:00,0.72995,0.73041,0.72973,0.73003,515500000.0
2005-03-22 23:30:00,0.73005,0.73118,0.72985,0.73098,455000000.0
2005-03-22 23:35:00,0.73113,0.7314,0.7305,0.73104,420099999.0
2005-03-22 23:40:00,0.73072,0.7309,0.7304,0.73074,648200003.0
2005-03-22 23:45:00,0.73087,0.73102,0.73021,0.73045,462699998.0
2005-03-22 23:50:00,0.73045,0.73109,0.73021,0.73077,443000000.0
2005-03-22 23:55:00,0.73062,0.73097,0.73035,0.73081,513800001.0
2005-03-23 00:00:00,0.73086,0.73127,0.73069,0.73078,395600001.0
2005-03-23 00:05:00,0.73097,0.73098,0.72912,0.72912,389799999.0
2005-03-23 00:10:00,0.72883,0.72962,0.72881,0.72958,482099999.0
2005-03-23 00:15:00,0.72939,0.72957,0.72887,0.72916,468999998.0
2005-03-23 00:20:00,0.72929,0.72944,0.72882,0.72903,479699997.0
2005-03-23 00:25:00,0.72911,0.72958,0.72869,0.72947,637499996.0
2005-03-23 00:30:00,0.72961,0.72965,0.72904,0.72918,428799997.0
2005-03-23 00:35:00,0.72938,0.72986,0.72903,0.72965,514499993.0
2005-03-23 00:40:00,0.72926,0.72983,0.72895,0.72896,515999993.0
2005-03-23 00:45:00,0.72852,0.72884,0.726,0.72733,424500002.0
2005-03-23 00:50:00,0.72726,0.72832,0.72692,0.72745,468300003.0
2005-03-23 00:55:00,0.72742,0.72747,0.72678,0.72706,393499998.0
2005-03-23 01:00:00,0.7273,0.7273,0.72671,0.7269,553399999.0
2005-03-23 01:05:00,0.72678,0.72704,0.72613,0.72633,380000001.0
2005-03-23 01:10:00,0.72603,0.72697,0.72598,0.72676,447000000.0
2005-03-23 01:15:00,0.72694,0.72753,0.72685,0.72737,544399998.0
2005-03-23 01:20:00,0.72728,0.72754,0.72693,0.72736,503499999.0
2005-03-23 01:25:00,0.72724,0.72751,0.7269,0.72737,537699998.0
2005-03-23 01:30:00,0.72757,0.72779,0.72729,0.72736,484400003.0
2005-03-23 01:35:00,0.72741,0.72772,0.7273,0.72759,527800001.0
2005-03-23 01:40:00,0.7275,0.72796,0.7275,0.72783,440800000.0
2005-03-23 01:45:00,0.72765,0.72812,0.72737,0.7275,425000000.0
2005-03-23 01:50:00,0.72761,0.72766,0.72663,0.7269,444600000.0
2005-03-23 01:55:00,0.72681,0.72696,0.72609,0.72613,498900001.0
2005-03-23 02:00:00,0.72605,0.72649,0.72534,0.7262,551400001.0
2005-03-23 02:05:00,0.72666,0.72666,0.72603,0.72637,447200004.0
2005-03-23 02:10:00,0.72636,0.72641,0.72555,0.72594,484299999.0
2005-03-23 02:15:00,0.7262,0.72683,0.72604,0.72641,398400002.0
2005-03-23 02:20:00,0.72671,0.72671,0.72619,0.72646,529699999.0
2005-03-23 02:25:00,0.72649,0.72664,0.72595,0.72598,345499996.0
2005-03-23 02:30:00,0.72665,0.72674,0.72613,0.72618,398299999.0
2005-03-23 02:35:00,0.72622,0.72686,0.72622,0.72681,367800003.0
2005-03-23 02:40:00,0.72682,0.72682,0.72621,0.72663,499499999.0
2005-03-23 02:45:00,0.72643,0.72691,0.7264,0.72691,499199998.0
2005-03-23 02:50:00,0.72693,0.72732,0.7267,0.72677,523599996.0
2005-03-23 02:55:00,0.72694,0.72721,0.72675,0.72705,477900001.0
2005-03-23 03:00:00,0.72719,0.72775,0.72708,0.72746,460199994.0
2005-03-23 03:05:00,0.72759,0.72775,0.72709,0.72723,453000003.0
2005-03-23 03:10:00,0.72755,0.72766,0.72723,0.72723,403999999.0
2005-03-23 03:15:00,0.72713,0.72735,0.72688,0.72707,360600002.0
2005-03-23 03:20:00,0.72719,0.7275,0.72692,0.72736,635200001.0
2005-03-23 03:25:00,0.72719,0.72761,0.72719,0.72761,373600000.0
2005-03-23 03:30:00,0.72748,0.72794,0.72729,0.7279,420799997.0
2005-03-23 03:35:00,0.72752,0.72763,0.72721,0.72734,339199999.0
2005-03-23 03:40:00,0.72725,0.72764,0.72706,0.72763,576599996.0
2005-03-23 03:45:00,0.72763,0.72763,0.72647,0.72698,412999999.0
2005-03-23 03:50:00,0.7271,0.72763,0.7269,0.72763,416099998.0
2005-03-23 03:55:00,0.72745,0.72773,0.72702,0.72743,517700004.0
2005-03-23 04:00:00,0.7273,0.72772,0.72712,0.72752,562100003.0
2005-03-23 04:05:00,0.72721,0.72796,0.72721,0.72796,501299997.0
2005-03-23 04:10:00,0.72766,0.72813,0.72766,0.72767,507199999.0
2005-03-23 04:15:00,0.7275,0.728,0.72745,0.72788,394100002.0
2005-03-23 04:20:00,0.72791,0.7281,0.72771,0.72778,536700000.0
2005-03-23 04:25:00,0.72773,0.72801,0.7276,0.72793,478300000.0
2005-03-23 04:30:00,0.72769,0.72807,0.72715,0.72749,467099998.0
2005-03-23 04:35:00,0.72728,0.7278,0.7272,0.72763,488099997.0
2005-03-23 04:40:00,0.72754,0.72807,0.72744,0.72766,485500000.0
2005-03-23 04:45:00,0.72765,0.728,0.72751,0.72793,540599995.0
2005-03-23 04:50:00,0.72786,0.7282,0.72775,0.7278,424999999.0
2005-03-23 04:55:00,0.72781,0.728,0.72751,0.728,564999994.0
2005-03-23 05:00:00,0.72794,0.72831,0.72764,0.72797,441199998.0
2005-03-23 05:05:00,0.72797,0.72863,0.72774,0.72824,431699998.0
2005-03-23 05:10:00,0.72833,0.72849,0.72796,0.72839,445299998.0
2005-03-23 05:15:00,0.72828,0.72831,0.72769,0.72817,463499998.0
2005-03-23 05:20:00,0.72785,0.72841,0.72785,0.72815,436499997.0
2005-03-23 05:25:00,0.7279,0.72856,0.7279,0.72837,433499999.0
2005-03-23 05:30:00,0.72837,0.72856,0.72793,0.72856,492500002.0
2005-03-23 05:35:00,0.72853,0.72855,0.72795,0.72855,514300001.0
2005-03-23 05:40:00,0.72829,0.72847,0.72805,0.72818,448899998.0
2005-03-23 05:45:00,0.72838,0.72853,0.72793,0.72839,545599998.0
2005-03-23 05:50:00,0.72845,0.72859,0.7279,0.72832,534400003.0
2005-03-23 05:55:00,0.72804,0.7285,0.72794,0.7282,554999999.0
2005-03-23 06:00:00,0.72811,0.72857,0.72796,0.72803,287099999.0
2005-03-23 06:05:00,0.72806,0.7284,0.72794,0.72813,479899997.0
2005-03-23 06:10:00,0.72834,0.72864,0.72801,0.72845,281799999.0
2005-03-23 06:15:00,0.72826,0.72857,0.72819,0.72838,451600001.0
2005-03-23 06:20:00,0.72834,0.72834,0.72783,0.72814,342100000.0
2005-03-23 06:25:00,0.72806,0.72841,0.72799,0.72825,552800000.0
2005-03-23 06:30:00,0.72795,0.72851,0.72787,0.72787,589499997.0
2005-03-23 06:35:00,0.72798,0.72847,0.72798,0.7283,367400002.0
2005-03-23 06:40:00,0.72816,0.7285,0.72786,0.72834,494899999.0
2005-03-23 06:45:00,0.72822,0.72869,0.728,0.72869,395900003.0
2005-03-23 06:50:00,0.72862,0.72868,0.72805,0.72835,541599999.0
2005-03-23 06:55:00,0.72788,0.729,0.72788,0.729,423999997.0
2005-03-23 07:00:00,0.72879,0.72886,0.7281,0.72834,443099996.0
2005-03-23 07:05:00,0.7284,0.72849,0.72796,0.7283,505600003.0
2005-03-23 07:10:00,0.72852,0.72855,0.72805,0.72835,506400001.0
2005-03-23 07:15:00,0.7284,0.72856,0.72785,0.72825,459300002.0
2005-03-23 07:20:00,0.72833,0.72842,0.72797,0.72797,429999998.0
2005-03-23 07:25:00,0.7283,0.72845,0.72797,0.72825,481499999.0
2005-03-23 07:30:00,0.72811,0.72837,0.72788,0.72837,470499997.0
2005-03-23 07:35:00,0.72818,0.72832,0.72793,0.72801,562600001.0
2005-03-23 07:40:00,0.72791,0.72821,0.72765,0.72813,454400000.0
2005-03-23 07:45:00,0.72803,0.72823,0.72776,0.72781,596999998.0
2005-03-23 07:50:00,0.72793,0.72821,0.72764,0.7282,518300004.0
2005-03-23 07:55:00,0.7281,0.72831,0.7278,0.72795,355099998.0
2005-03-23 08:00:00,0.728,0.72817,0.72774,0.72806,469800001.0
2005-03-23 08:05:00,0.72797,0.72826,0.7277,0.72795,616899997.0
2005-03-23 08:10:00,0.72792,0.72824,0.72768,0.7279,486400003.0
2005-03-23 08:15:00,0.72808,0.72822,0.72772,0.72802,543999997.0
2005-03-23 08:20:00,0.72803,0.72824,0.72773,0.72794,533100002.0
2005-03-23 08:25:00,0.72812,0.72818,0.72773,0.72791,474900003.0
2005-03-23 08:30:00,0.72801,0.72807,0.72695,0.72777,487099999.0
2005-03-23 08:35:00,0.72823,0.72823,0.7273,0.7274,447899998.0
2005-03-23 08:40:00,0.72746,0.72793,0.72736,0.72764,514299995.0
2005-03-23 08:45:00,0.72785,0.72806,0.72763,0.72787,430799999.0
2005-03-23 08:50:00,0.72774,0.72802,0.72759,0.72798,421700002.0
2005-03-23 08:55:00,0.7278,0.72788,0.72733,0.7274,497499999.0
2005-03-23 09:00:00,0.72756,0.72807,0.72735,0.728,505099999.0
2005-03-23 09:05:00,0.72788,0.72817,0.7269,0.72694,601900002.0
2005-03-23 09:10:00,0.72698,0.72775,0.72689,0.72768,521500002.0
2005-03-23 09:15:00,0.72775,0.72786,0.72709,0.72718,578099996.0
2005-03-23 09:20:00,0.72698,0.72751,0.72688,0.72726,606299996.0
2005-03-23 09:25:00,0.7272,0.72771,0.72719,0.72755,401999993.0
2005-03-23 09:30:00,0.72747,0.72798,0.72738,0.72784,462599999.0
2005-03-23 09:35:00,0.72837,0.72867,0.72789,0.72824,519399997.0
2005-03-23 09:40:00,0.72839,0.72855,0.72745,0.72767,546299997.0
2005-03-23 09:45:00,0.72756,0.72781,0.72731,0.72737,556399997.0
2005-03-23 09:50:00,0.72729,0.72757,0.72684,0.72706,517399998.0
2005-03-23 09:55:00,0.72719,0.72719,0.72683,0.72701,476699998.0
2005-03-23 10:00:00,0.72689,0.72705,0.72645,0.72695,545299999.0
2005-03-23 10:05:00,0.72689,0.72736,0.72647,0.72715,506999999.0
2005-03-23 10:10:00,0.72718,0.72746,0.72684,0.72739,536500000.0
2005-03-23 10:15:00,0.72741,0.72756,0.72708,0.72735,536300000.0
2005-03-23 10:20:00,0.72736,0.72756,0.72708,0.72746,397300003.0
2005-03-23 10:25:00,0.72733,0.72749,0.72684,0.72685,502199999.0
2005-03-23 10:30:00,0.72702,0.72733,0.72679,0.72703,662500002.0
2005-03-23 10:35:00,0.72722,0.72732,0.7267,0.72677,565899998.0
2005-03-23 10:40:00,0.72682,0.7275,0.72654,0.72732,420799997.0
2005-03-23 10:45:00,0.72745,0.72757,0.72673,0.72678,617399996.0
2005-03-23 10:50:00,0.72672,0.72699,0.72643,0.72659,413800000.0
2005-03-23 10:55:00,0.72661,0.7269,0.72646,0.7269,474900001.0
2005-03-23 11:00:00,0.72669,0.72693,0.72642,0.72657,558800000.0
2005-03-23 11:05:00,0.72662,0.72671,0.72592,0.72618,500400000.0
2005-03-23 11:10:00,0.72599,0.72637,0.72592,0.7261,478099999.0
2005-03-23 11:15:00,0.72614,0.72618,0.72555,0.72597,525999998.0
2005-03-23 11:20:00,0.72592,0.72597,0.72534,0.72546,439499994.0
2005-03-23 11:25:00,0.72536,0.72655,0.7253,0.72631,509000000.0
2005-03-23 11:30:00,0.72633,0.72657,0.72604,0.72648,516099999.0
2005-03-23 11:35:00,0.72657,0.72657,0.72601,0.72632,519200001.0
2005-03-23 11:40:00,0.72612,0.72652,0.72609,0.72647,513699998.0
2005-03-23 11:45:00,0.72629,0.72704,0.72624,0.72696,589299999.0
2005-03-23 11:50:00,0.7268,0.72699,0.72652,0.72652,483999997.0
2005-03-23 11:55:00,0.72659,0.72674,0.72537,0.72574,452300001.0
2005-03-23 12:00:00,0.7256,0.72634,0.7256,0.72632,630600004.0
2005-03-23 12:05:00,0.72603,0.72644,0.72597,0.72638,549900001.0
2005-03-23 12:10:00,0.72642,0.72666,0.72612,0.72631,359799997.0
2005-03-23 12:15:00,0.72632,0.72702,0.72629,0.72674,510699997.0
2005-03-23 12:20:00,0.72691,0.72697,0.72663,0.7269,581100005.0
2005-03-23 12:25:00,0.72687,0.72712,0.72682,0.72683,593199995.0
2005-03-23 12:30:00,0.72707,0.72723,0.72637,0.72653,567899996.0
2005-03-23 12:35:00,0.72654,0.72667,0.72633,0.72663,391400000.0
2005-03-23 12:40:00,0.72646,0.72695,0.72621,0.72639,515799996.0
2005-03-23 12:45:00,0.72634,0.72651,0.72584,0.72596,467300000.0
2005-03-23 12:50:00,0.72577,0.72648,0.72577,0.72639,559099999.0
2005-03-23 12:55:00,0.72621,0.72637,0.726,0.72637,483499999.0
2005-03-23 13:00:00,0.72635,0.72682,0.72611,0.7263,446599996.0
2005-03-23 13:05:00,0.72649,0.72655,0.72575,0.72585,448099999.0
2005-03-23 13:10:00,0.72604,0.7263,0.72581,0.7261,508600001.0
2005-03-23 13:15:00,0.7262,0.72625,0.72578,0.72598,409800000.0
2005-03-23 13:20:00,0.72605,0.72622,0.72582,0.72582,512399998.0
2005-03-23 13:25:00,0.72578,0.72578,0.72516,0.72536,461799999.0
2005-03-23 13:30:00,0.72517,0.72558,0.72517,0.72521,420300001.0
2005-03-23 13:35:00,0.72535,0.72562,0.72517,0.72562,477199994.0
2005-03-23 13:40:00,0.72558,0.7258,0.72529,0.72542,422500000.0
2005-03-23 13:45:00,0.72572,0.72572,0.72507,0.7252,432399998.0
2005-03-23 13:50:00,0.72519,0.72548,0.72496,0.72538,478899997.0
2005-03-23 13:55:00,0.72573,0.72573,0.72535,0.72542,517699999.0
2005-03-23 14:00:00,0.72536,0.72581,0.72523,0.72556,449899998.0
2005-03-23 14:05:00,0.72555,0.72563,0.72421,0.72433,540499999.0
2005-03-23 14:10:00,0.7243,0.72477,0.72412,0.72446,583999999.0
2005-03-23 14:15:00,0.72416,0.72459,0.7238,0.72451,611100003.0
2005-03-23 14:20:00,0.72425,0.72468,0.72424,0.72464,615399997.0
2005-03-23 14:25:00,0.72464,0.72475,0.72428,0.72465,537599998.0
2005-03-23 14:30:00,0.72439,0.72499,0.72379,0.72402,408399997.0
2005-03-23 14:35:00,0.72385,0.72442,0.72371,0.72435,553900001.0
2005-03-23 14:40:00,0.72413,0.72413,0.72284,0.7233,570099999.0
2005-03-23 14:45:00,0.72327,0.72338,0.72282,0.72285,568399994.0
2005-03-23 14:50:00,0.72293,0.72345,0.72267,0.72345,591699999.0
2005-03-23 14:55:00,0.72346,0.72359,0.72281,0.7229,438800002.0
2005-03-23 15:00:00,0.723,0.72322,0.72273,0.72298,383100002.0
2005-03-23 15:05:00,0.72302,0.72342,0.72255,0.72315,667499999.0
2005-03-23 15:10:00,0.72311,0.72408,0.72311,0.72408,589599997.0
2005-03-23 15:15:00,0.72383,0.72403,0.72342,0.72354,522000005.0
2005-03-23 15:20:00,0.72378,0.72378,0.72305,0.72305,560400001.0
2005-03-23 15:25:00,0.72314,0.72348,0.72264,0.72317,572699994.0
2005-03-23 15:30:00,0.7233,0.72332,0.72058,0.72147,404799999.0
2005-03-23 15:35:00,0.72142,0.72347,0.72105,0.72345,536400003.0
2005-03-23 15:40:00,0.72343,0.72362,0.72304,0.7231,538299997.0
2005-03-23 15:45:00,0.72287,0.72314,0.72239,0.72298,559400001.0
2005-03-23 15:50:00,0.72292,0.72293,0.72186,0.72206,458099996.0
2005-03-23 15:55:00,0.7226,0.72386,0.72253,0.72372,549200000.0
2005-03-23 16:00:00,0.72353,0.7237,0.72322,0.72342,637100004.0
2005-03-23 16:05:00,0.72336,0.72376,0.72315,0.72331,575099998.0
2005-03-23 16:10:00,0.72347,0.72387,0.72326,0.72347,417499998.0
2005-03-23 16:15:00,0.72333,0.72415,0.7233,0.72357,514000002.0
2005-03-23 16:20:00,0.72392,0.72421,0.72296,0.72316,508499998.0
2005-03-23 16:25:00,0.72308,0.72308,0.72214,0.7223,415299999.0
2005-03-23 16:30:00,0.72211,0.72211,0.72127,0.72142,528299998.0
2005-03-23 16:35:00,0.72153,0.72177,0.72089,0.72122,479899999.0
2005-03-23 16:40:00,0.72076,0.7215,0.72058,0.72135,426399999.0
2005-03-23 16:45:00,0.72134,0.72221,0.72075,0.72208,495200002.0
2005-03-23 16:50:00,0.72196,0.72323,0.72189,0.7231,422199998.0
2005-03-23 16:55:00,0.72286,0.72304,0.72202,0.72208,513400004.0
2005-03-23 17:00:00,0.7219,0.72209,0.72134,0.72158,427800003.0
2005-03-23 17:05:00,0.72135,0.72157,0.72076,0.7213,390699999.0
2005-03-23 17:10:00,0.72137,0.72142,0.72094,0.72125,593899999.0
2005-03-23 17:15:00,0.72118,0.72141,0.72099,0.72127,460999998.0
2005-03-23 17:20:00,0.72149,0.72188,0.72105,0.72183,448500003.0
2005-03-23 17:25:00,0.72186,0.72191,0.72131,0.72185,425799999.0
2005-03-23 17:30:00,0.72159,0.72201,0.72144,0.72182,529000001.0
2005-03-23 17:35:00,0.72176,0.722,0.7215,0.72188,378700002.0
2005-03-23 17:40:00,0.72166,0.72175,0.72126,0.72146,506700001.0
2005-03-23 17:45:00,0.72152,0.72161,0.72107,0.72147,418800001.0
2005-03-23 17:50:00,0.72136,0.72147,0.7212,0.72145,450600000.0
2005-03-23 17:55:00,0.72138,0.72142,0.72051,0.72073,486000005.0
2005-03-23 18:00:00,0.72103,0.72125,0.72076,0.7209,696299997.0
2005-03-23 18:05:00,0.72092,0.72099,0.72045,0.72079,952399995.0
2005-03-23 18:10:00,0.7209,0.72203,0.7206,0.72189,438200002.0
2005-03-23 18:15:00,0.72214,0.7223,0.72139,0.72171,1246899997.0
2005-03-23 18:20:00,0.7216,0.72209,0.72134,0.72194,957099999.0
2005-03-23 18:25:00,0.72184,0.72184,0.72102,0.7213,1094099995.0
2005-03-23 18:30:00,0.72136,0.72141,0.72073,0.72114,664899995.0
2005-03-23 18:35:00,0.72099,0.72106,0.72052,0.72093,884100003.0
2005-03-23 18:40:00,0.72085,0.72119,0.72015,0.7206,1431599999.0
2005-03-23 18:45:00,0.72061,0.72105,0.72035,0.72085,1086399992.0
2005-03-23 18:50:00,0.72085,0.7209,0.72033,0.72068,598800001.0
2005-03-23 18:55:00,0.7207,0.72107,0.72035,0.72067,574699995.0
2005-03-23 19:00:00,0.72073,0.72077,0.71872,0.71872,553100001.0
2005-03-23 19:05:00,0.71826,0.71868,0.71757,0.71769,803999999.0
2005-03-23 19:10:00,0.71732,0.71732,0.71536,0.71541,494900005.0
2005-03-23 19:15:00,0.71543,0.7163,0.71455,0.7163,528199998.0
2005-03-23 19:20:00,0.71628,0.71664,0.7156,0.71586,598600001.0
2005-03-23 19:25:00,0.71586,0.71713,0.71547,0.71549,645900001.0
2005-03-23 19:30:00,0.71551,0.71589,0.71542,0.71564,474100000.0
2005-03-23 19:35:00,0.71562,0.71698,0.71538,0.71654,671600002.0
2005-03-23 19:40:00,0.71683,0.71816,0.71679,0.71816,515099998.0
2005-03-23 19:45:00,0.7183,0.71868,0.71782,0.71782,605499997.0
2005-03-23 19:50:00,0.71806,0.7182,0.71736,0.71764,789299999.0
2005-03-23 19:55:00,0.71761,0.71863,0.71734,0.71854,810200000.0
2005-03-23 20:00:00,0.71865,0.71874,0.71798,0.71805,862400000.0
2005-03-23 20:05:00,0.71831,0.71836,0.71776,0.718,728699999.0
2005-03-23 20:10:00,0.71816,0.71868,0.71807,0.71853,572899996.0
2005-03-23 20:15:00,0.71844,0.71885,0.71809,0.71877,776300002.0
2005-03-23 20:20:00,0.71868,0.71872,0.71802,0.71811,532199999.0
2005-03-23 20:25:00,0.71824,0.71868,0.71815,0.71844,540299997.0
2005-03-23 20:30:00,0.71829,0.71855,0.71802,0.71823,777699999.0
2005-03-23 20:35:00,0.71822,0.71825,0.71762,0.71783,846299997.0
2005-03-23 20:40:00,0.71773,0.71822,0.71738,0.71803,798300003.0
2005-03-23 20:45:00,0.71765,0.71781,0.71711,0.7174,454899995.0
2005-03-23 20:50:00,0.71717,0.71745,0.71698,0.71717,724099996.0
2005-03-23 20:55:00,0.71716,0.7178,0.71703,0.71768,778599998.0
2005-03-23 21:00:00,0.7178,0.71829,0.71767,0.71816,695300004.0
2005-03-23 21:05:00,0.71803,0.71861,0.71765,0.71779,570399996.0
2005-03-23 21:10:00,0.71753,0.71765,0.71628,0.71634,549299999.0
2005-03-23 21:15:00,0.71652,0.71759,0.71638,0.71734,849500002.0
2005-03-23 21:20:00,0.7174,0.71767,0.71705,0.71753,650999999.0
2005-03-23 21:25:00,0.71767,0.71798,0.7171,0.71724,527999997.0
2005-03-23 21:30:00,0.71728,0.71765,0.71708,0.71713,485699997.0
2005-03-23 21:35:00,0.71715,0.71798,0.71711,0.7179,644799999.0
2005-03-23 21:40:00,0.71783,0.71783,0.71716,0.71717,495600003.0
2005-03-23 21:45:00,0.71732,0.71732,0.71664,0.71683,446000000.0
2005-03-23 21:50:00,0.7176,0.7177,0.7166,0.7169,564099998.0
2005-03-23 21:55:00,0.71666,0.7173,0.7165,0.71665,448499997.0
2005-03-23 22:00:00,0.71639,0.71736,0.71613,0.71715,490000003.0
2005-03-23 22:05:00,0.71707,0.71769,0.71707,0.71752,548899999.0
2005-03-23 22:10:00,0.71772,0.71774,0.71684,0.71684,450999996.0
2005-03-23 22:15:00,0.71658,0.71683,0.71631,0.71632,407199996.0
2005-03-23 22:20:00,0.71652,0.71692,0.71626,0.71692,443100002.0
2005-03-23 22:25:00,0.71691,0.71699,0.71659,0.71659,376700000.0
2005-03-23 22:30:00,0.7167,0.71677,0.71635,0.71677,605599995.0
2005-03-23 22:35:00,0.71703,0.71764,0.71659,0.7172,484399998.0
2005-03-23 22:40:00,0.71714,0.71726,0.71667,0.71685,717499998.0
2005-03-23 22:45:00,0.71694,0.71728,0.71665,0.71722,771999999.0
2005-03-23 22:50:00,0.71727,0.71764,0.71706,0.71748,580600003.0
2005-03-23 22:55:00,0.71752,0.7186,0.71723,0.71748,757599995.0
2005-03-23 23:00:00,0.71752,0.71791,0.71741,0.71755,437299998.0
2005-03-23 23:05:00,0.71763,0.71799,0.71753,0.71769,555899997.0
2005-03-23 23:10:00,0.71769,0.71786,0.71719,0.71765,425299997.0
2005-03-23 23:15:00,0.71757,0.71775,0.71678,0.71727,568599997.0
2005-03-23 23:20:00,0.71723,0.7176,0.71708,0.71715,561399997.0
2005-03-23 23:25:00,0.71709,0.71746,0.71702,0.71734,514100002.0
2005-03-23 23:30:00,0.71753,0.71766,0.71744,0.71753,496200004.0
2005-03-23 23:35:00,0.71769,0.71805,0.71744,0.71773,412000000.0
2005-03-23 23:40:00,0.71804,0.71855,0.71804,0.71824,375399997.0
2005-03-23 23:45:00,0.7183,0.71831,0.71742,0.71797,349700000.0
2005-03-23 23:50:00,0.71795,0.71802,0.71753,0.718,495400001.0
2005-03-23 23:55:00,0.71804,0.7183,0.71755,0.71793,475100005.0
2005-03-24 00:00:00,0.71785,0.71821,0.71761,0.7179,371200003.0
2005-03-24 00:05:00,0.7179,0.71802,0.71763,0.71796,231800000.0
2005-03-24 00:10:00,0.7177,0.71805,0.71749,0.71793,426999999.0
2005-03-24 00:15:00,0.71804,0.71883,0.71804,0.71882,446800003.0
2005-03-24 00:20:00,0.71884,0.71901,0.71847,0.71897,330499999.0
2005-03-24 00:25:00,0.7188,0.71901,0.71842,0.71888,429299999.0
2005-03-24 00:30:00,0.71901,0.71925,0.7186,0.71888,438799999.0
2005-03-24 00:35:00,0.71875,0.71942,0.71874,0.71939,522700000.0
2005-03-24 00:40:00,0.71931,0.71935,0.71895,0.719,323499999.0
2005-03-24 00:45:00,0.71895,0.71895,0.71638,0.71705,581399997.0
2005-03-24 00:50:00,0.71716,0.71811,0.717,0.71733,519599996.0
2005-03-24 00:55:00,0.71738,0.71832,0.71661,0.71661,556100001.0
2005-03-24 01:00:00,0.71657,0.71691,0.71572,0.71622,615600000.0
2005-03-24 01:05:00,0.71617,0.71626,0.71492,0.71558,570699996.0
2005-03-24 01:10:00,0.71562,0.71607,0.71528,0.71531,482400001.0
2005-03-24 01:15:00,0.71558,0.71588,0.71513,0.7153,546300000.0
2005-03-24 01:20:00,0.71534,0.71585,0.71506,0.71572,573700000.0
2005-03-24 01:25:00,0.71565,0.71595,0.71524,0.71575,433199997.0
2005-03-24 01:30:00,0.71593,0.71642,0.71582,0.71609,378700001.0
2005-03-24 01:35:00,0.71643,0.71652,0.71576,0.71589,439099998.0
2005-03-24 01:40:00,0.71646,0.71674,0.71536,0.71607,465900001.0
2005-03-24 01:45:00,0.71621,0.71651,0.71607,0.71619,467400003.0
2005-03-24 01:50:00,0.7165,0.71658,0.71584,0.71632,501699998.0
2005-03-24 01:55:00,0.71635,0.71649,0.71596,0.71596,430499995.0
2005-03-24 02:00:00,0.71626,0.71694,0.7162,0.71667,404099996.0
2005-03-24 02:05:00,0.71685,0.71737,0.71656,0.71685,439500002.0
2005-03-24 02:10:00,0.71648,0.7169,0.71609,0.7163,503499998.0
2005-03-24 02:15:00,0.71614,0.71635,0.71561,0.7157,565500000.0
2005-03-24 02:20:00,0.71547,0.71597,0.71516,0.71537,412099999.0
2005-03-24 02:25:00,0.71541,0.71573,0.71521,0.71529,479099996.0
2005-03-24 02:30:00,0.71557,0.71557,0.7151,0.71546,425699997.0
2005-03-24 02:35:00,0.71554,0.71646,0.71546,0.7164,414700000.0
2005-03-24 02:40:00,0.71635,0.71672,0.71607,0.71647,457599999.0
2005-03-24 02:45:00,0.71619,0.71629,0.71576,0.71585,476899997.0
2005-03-24 02:50:00,0.71619,0.71619,0.71538,0.71557,688500001.0
2005-03-24 02:55:00,0.7156,0.7156,0.71499,0.71526,509800000.0
2005-03-24 03:00:00,0.71532,0.71582,0.71526,0.7156,466199999.0
2005-03-24 03:05:00,0.71544,0.71577,0.71517,0.71538,635199996.0
2005-03-24 03:10:00,0.71517,0.71559,0.71503,0.71557,464499997.0
2005-03-24 03:15:00,0.71549,0.71585,0.71504,0.71533,371200004.0
2005-03-24 03:20:00,0.71515,0.71582,0.71515,0.71561,425599999.0
2005-03-24 03:25:00,0.7159,0.7163,0.71577,0.71577,338599997.0
2005-03-24 03:30:00,0.71628,0.71632,0.71578,0.71592,573999996.0
2005-03-24 03:35:00,0.71566,0.71596,0.71551,0.71578,525400002.0
2005-03-24 03:40:00,0.71574,0.71599,0.71555,0.71555,446400000.0
2005-03-24 03:45:00,0.71563,0.71579,0.71517,0.71554,476500000.0
2005-03-24 03:50:00,0.71548,0.71555,0.71491,0.71547,403099999.0
2005-03-24 03:55:00,0.71544,0.71608,0.71518,0.71599,479900003.0
2005-03-24 04:00:00,0.71623,0.71623,0.71546,0.71547,330799999.0
2005-03-24 04:05:00,0.7154,0.71575,0.71509,0.71563,524599997.0
2005-03-24 04:10:00,0.71555,0.71577,0.7154,0.71543,390699999.0
2005-03-24 04:15:00,0.71564,0.71571,0.7149,0.71571,485000005.0
2005-03-24 04:20:00,0.71553,0.71584,0.71518,0.71557,505799994.0
2005-03-24 04:25:00,0.71572,0.71613,0.71566,0.71608,570600004.0
2005-03-24 04:30:00,0.71578,0.71664,0.71563,0.71622,533500004.0
2005-03-24 04:35:00,0.71629,0.71679,0.71597,0.71628,393000001.0
2005-03-24 04:40:00,0.71631,0.71657,0.71607,0.71623,495299999.0
2005-03-24 04:45:00,0.71629,0.71657,0.71608,0.71649,520899998.0
2005-03-24 04:50:00,0.71633,0.71658,0.71611,0.71634,458600003.0
2005-03-24 04:55:00,0.71657,0.71673,0.71603,0.71648,566399996.0
2005-03-24 05:00:00,0.71656,0.71667,0.71588,0.71633,561500001.0
2005-03-24 05:05:00,0.71613,0.71657,0.71599,0.7165,435700000.0
2005-03-24 05:10:00,0.71653,0.7168,0.71637,0.71677,417000001.0
2005-03-24 05:15:00,0.71684,0.71707,0.71654,0.71667,530600001.0
2005-03-24 05:20:00,0.7169,0.71748,0.71662,0.71748,372499996.0
2005-03-24 05:25:00,0.71713,0.71773,0.71706,0.71747,442800000.0
2005-03-24 05:30:00,0.71735,0.71752,0.71687,0.71687,326999998.0
2005-03-24 05:35:00,0.71734,0.71742,0.71693,0.71737,472800005.0
2005-03-24 05:40:00,0.71739,0.71739,0.71682,0.71724,482399997.0
2005-03-24 05:45:00,0.71726,0.71733,0.71674,0.71699,517199994.0
2005-03-24 05:50:00,0.71691,0.71733,0.71668,0.71688,442900005.0
2005-03-24 05:55:00,0.71677,0.71733,0.71668,0.71682,456299998.0
2005-03-24 06:00:00,0.71697,0.71717,0.71666,0.71666,513199999.0
2005-03-24 06:05:00,0.71703,0.71723,0.71667,0.71718,532300000.0
2005-03-24 06:10:00,0.71692,0.71744,0.71678,0.71713,474499998.0
2005-03-24 06:15:00,0.71726,0.71751,0.71696,0.71717,402899999.0
2005-03-24 06:20:00,0.71706,0.71751,0.71702,0.71736,394099998.0
2005-03-24 06:25:00,0.71699,0.71755,0.71699,0.71727,409899998.0
2005-03-24 06:30:00,0.7172,0.71756,0.71708,0.71725,520900000.0
2005-03-24 06:35:00,0.7173,0.71763,0.71711,0.71761,442399998.0
2005-03-24 06:40:00,0.71773,0.7181,0.71771,0.71797,573000000.0
2005-03-24 06:45:00,0.71802,0.71829,0.71774,0.71792,422599999.0
2005-03-24 06:50:00,0.71797,0.71823,0.71776,0.71776,377399998.0
2005-03-24 06:55:00,0.71776,0.71815,0.71749,0.71803,383800002.0
2005-03-24 07:00:00,0.718,0.71827,0.7176,0.71786,421700001.0
2005-03-24 07:05:00,0.71804,0.71812,0.7176,0.71787,547799993.0
2005-03-24 07:10:00,0.71776,0.71787,0.71717,0.71759,552699998.0
2005-03-24 07:15:00,0.71766,0.71801,0.7173,0.71772,527100002.0
2005-03-24 07:20:00,0.71789,0.71794,0.71747,0.7175,527699997.0
2005-03-24 07:25:00,0.71768,0.718,0.71759,0.71765,580000001.0
2005-03-24 07:30:00,0.71743,0.71768,0.71691,0.71742,532700001.0
2005-03-24 07:35:00,0.71726,0.7176,0.71703,0.71753,510900001.0
2005-03-24 07:40:00,0.71737,0.71764,0.71717,0.71745,623599994.0
2005-03-24 07:45:00,0.71746,0.71778,0.71737,0.7177,519499997.0
2005-03-24 07:50:00,0.71755,0.71813,0.71746,0.71795,547600004.0
2005-03-24 07:55:00,0.71774,0.71805,0.71743,0.7176,475099996.0
2005-03-24 08:00:00,0.71744,0.7177,0.71731,0.71735,499900004.0
2005-03-24 08:05:00,0.71747,0.71797,0.71734,0.71775,556900000.0
2005-03-24 08:10:00,0.71782,0.71803,0.71741,0.71757,495499998.0
2005-03-24 08:15:00,0.71758,0.7181,0.71754,0.71784,480300002.0
2005-03-24 08:20:00,0.71764,0.718,0.71759,0.718,488500000.0
2005-03-24 08:25:00,0.71776,0.71807,0.71767,0.71807,413700003.0
2005-03-24 08:30:00,0.71781,0.71805,0.71748,0.718,429200003.0
2005-03-24 08:35:00,0.71798,0.71811,0.71765,0.71799,477700001.0
2005-03-24 08:40:00,0.71788,0.71831,0.71787,0.71799,479899996.0
2005-03-24 08:45:00,0.71799,0.71847,0.71786,0.71847,331399997.0
2005-03-24 08:50:00,0.71826,0.71882,0.71821,0.71831,577700000.0
2005-03-24 08:55:00,0.71832,0.71853,0.71809,0.71825,583699995.0
2005-03-24 09:00:00,0.71814,0.71852,0.71685,0.71739,529500004.0
2005-03-24 09:05:00,0.71713,0.71722,0.71651,0.71673,539499997.0
2005-03-24 09:10:00,0.71656,0.71721,0.71635,0.71695,473100002.0
2005-03-24 09:15:00,0.71726,0.71768,0.71693,0.71744,522600000.0
2005-03-24 09:20:00,0.71748,0.71813,0.71734,0.7177,427499997.0
2005-03-24 09:25:00,0.71761,0.71824,0.71757,0.71804,496900005.0
2005-03-24 09:30:00,0.71801,0.71854,0.71787,0.71822,393899998.0
2005-03-24 09:35:00,0.71846,0.71846,0.71771,0.71789,476300003.0
2005-03-24 09:40:00,0.71782,0.71786,0.71684,0.71684,569100000.0
2005-03-24 09:45:00,0.71691,0.71718,0.71659,0.71688,373300003.0
2005-03-24 09:50:00,0.71676,0.717,0.71658,0.717,529400003.0
2005-03-24 09:55:00,0.71711,0.71761,0.71711,0.71755,481699998.0
2005-03-24 10:00:00,0.71745,0.71831,0.7173,0.71761,477800001.0
2005-03-24 10:05:00,0.71753,0.7178,0.71739,0.71767,507499998.0
2005-03-24 10:10:00,0.7178,0.71788,0.71752,0.71778,513699992.0
2005-03-24 10:15:00,0.71778,0.71821,0.71778,0.718,564800000.0
2005-03-24 10:20:00,0.71791,0.71816,0.71766,0.71796,499499998.0
2005-03-24 10:25:00,0.71794,0.71801,0.71754,0.71782,457900003.0
2005-03-24 10:30:00,0.71792,0.71802,0.71759,0.71801,314999999.0
2005-03-24 10:35:00,0.71792,0.71808,0.71757,0.7177,478799999.0
2005-03-24 10:40:00,0.7178,0.71798,0.71752,0.71783,479200000.0
2005-03-24 10:45:00,0.71788,0.71799,0.71762,0.71774,582000002.0
2005-03-24 10:50:00,0.7177,0.71834,0.71759,0.71798,511900003.0
2005-03-24 10:55:00,0.71803,0.71831,0.71764,0.71801,569000000.0
2005-03-24 11:00:00,0.71805,0.71821,0.71762,0.71811,586700001.0
2005-03-24 11:05:00,0.71807,0.71871,0.71798,0.71865,322899999.0
2005-03-24 11:10:00,0.71862,0.7188,0.71835,0.71868,540200002.0
2005-03-24 11:15:00,0.7187,0.71875,0.71801,0.71805,520699996.0
2005-03-24 11:20:00,0.71813,0.71821,0.71748,0.71786,614500002.0
2005-03-24 11:25:00,0.71781,0.71808,0.71759,0.71786,537499991.0
2005-03-24 11:30:00,0.71782,0.71795,0.71739,0.71779,658500000.0
2005-03-24 11:35:00,0.71774,0.71774,0.71729,0.71751,508399998.0
2005-03-24 11:40:00,0.71737,0.71748,0.71674,0.71695,554100000.0
2005-03-24 11:45:00,0.71697,0.71717,0.71575,0.71575,475599997.0
2005-03-24 11:50:00,0.7158,0.71656,0.71569,0.71654,556800002.0
2005-03-24 11:55:00,0.71651,0.7167,0.71595,0.7161,422800003.0
2005-03-24 12:00:00,0.71637,0.71637,0.71537,0.71543,567999998.0
2005-03-24 12:05:00,0.71547,0.71604,0.71522,0.71568,382099999.0
2005-03-24 12:10:00,0.71542,0.71569,0.71535,0.7156,369000001.0
2005-03-24 12:15:00,0.71547,0.71608,0.71544,0.71585,485600003.0
2005-03-24 12:20:00,0.71585,0.71607,0.7156,0.71586,485999994.0
2005-03-24 12:25:00,0.71587,0.71595,0.71472,0.7148,446299997.0
2005-03-24 12:30:00,0.71462,0.71507,0.71446,0.71463,608999995.0
2005-03-24 12:35:00,0.7145,0.71479,0.71428,0.71461,539800001.0
2005-03-24 12:40:00,0.71434,0.71464,0.71415,0.71446,479599995.0
2005-03-24 12:45:00,0.71459,0.71464,0.71427,0.71459,392199998.0
2005-03-24 12:50:00,0.71456,0.71469,0.71437,0.71451,404299999.0
2005-03-24 12:55:00,0.71446,0.71467,0.7142,0.71445,576999997.0
2005-03-24 13:00:00,0.71457,0.71478,0.71428,0.71456,525900000.0
2005-03-24 13:05:00,0.7146,0.71513,0.71456,0.71474,501800000.0
2005-03-24 13:10:00,0.71475,0.71485,0.71425,0.71447,437699998.0
2005-03-24 13:15:00,0.7147,0.71474,0.71366,0.71373,313300000.0
2005-03-24 13:20:00,0.71398,0.71415,0.7138,0.71389,531099995.0
2005-03-24 13:25:00,0.71402,0.71437,0.71378,0.71398,580599999.0
2005-03-24 13:30:00,0.71387,0.7142,0.7137,0.71398,510600003.0
2005-03-24 13:35:00,0.71391,0.71411,0.71371,0.71372,458399998.0
2005-03-24 13:40:00,0.7137,0.71427,0.71363,0.71416,491899995.0
2005-03-24 13:45:00,0.71415,0.71418,0.71381,0.71396,359500000.0
2005-03-24 13:50:00,0.7141,0.71448,0.71402,0.71431,460199997.0
2005-03-24 13:55:00,0.71439,0.71459,0.71421,0.7143,371999998.0
2005-03-24 14:00:00,0.71434,0.71455,0.71409,0.71455,368399999.0
2005-03-24 14:05:00,0.71434,0.71518,0.71434,0.71511,523900000.0
2005-03-24 14:10:00,0.71524,0.71533,0.71484,0.71485,584200003.0
2005-03-24 14:15:00,0.71477,0.71503,0.7143,0.71497,403600000.0
2005-03-24 14:20:00,0.71504,0.71604,0.7147,0.71584,544599997.0
2005-03-24 14:25:00,0.71574,0.71578,0.71531,0.71578,487600001.0
2005-03-24 14:30:00,0.71574,0.71577,0.71478,0.71523,480899999.0
2005-03-24 14:35:00,0.71518,0.71545,0.71484,0.71492,500100001.0
2005-03-24 14:40:00,0.71514,0.71525,0.71447,0.7145,464900000.0
2005-03-24 14:45:00,0.71419,0.71427,0.71359,0.71387,643200001.0
2005-03-24 14:50:00,0.71394,0.71435,0.7133,0.7135,538999996.0
2005-03-24 14:55:00,0.71361,0.71384,0.71322,0.71322,400699999.0
2005-03-24 15:00:00,0.71325,0.71372,0.71311,0.7135,357000000.0
2005-03-24 15:05:00,0.71343,0.71356,0.71296,0.71302,539099999.0
2005-03-24 15:10:00,0.71307,0.71313,0.71197,0.71241,468500000.0
2005-03-24 15:15:00,0.71255,0.71283,0.71235,0.7128,473799996.0
2005-03-24 15:20:00,0.71274,0.7128,0.71191,0.71236,448000000.0
2005-03-24 15:25:00,0.71262,0.71294,0.7124,0.71257,521199996.0
2005-03-24 15:30:00,0.71295,0.71351,0.71258,0.71298,531600004.0
2005-03-24 15:35:00,0.7131,0.71376,0.71294,0.71375,366099998.0
2005-03-24 15:40:00,0.71376,0.71502,0.71359,0.71463,423100000.0
2005-03-24 15:45:00,0.71497,0.7151,0.71427,0.71474,504600004.0
2005-03-24 15:50:00,0.71469,0.715,0.71448,0.715,399600000.0
2005-03-24 15:55:00,0.71502,0.71502,0.71446,0.71491,462699998.0
2005-03-24 16:00:00,0.71483,0.71543,0.71479,0.71529,583200003.0
2005-03-24 16:05:00,0.71511,0.7153,0.71473,0.71523,500799999.0
2005-03-24 16:10:00,0.71511,0.71547,0.71487,0.71522,434999993.0
2005-03-24 16:15:00,0.71537,0.71609,0.71532,0.71583,606799997.0
2005-03-24 16:20:00,0.71578,0.71616,0.71554,0.71574,521099997.0
2005-03-24 16:25:00,0.7158,0.71608,0.71536,0.71569,433700000.0
2005-03-24 16:30:00,0.71565,0.71584,0.71542,0.71542,678000003.0
2005-03-24 16:35:00,0.71546,0.71561,0.71523,0.7155,378300000.0
2005-03-24 16:40:00,0.71539,0.71563,0.71483,0.715,569599997.0
2005-03-24 16:45:00,0.71495,0.7152,0.71472,0.71483,477800002.0
2005-03-24 16:50:00,0.71503,0.71532,0.71485,0.71506,493799998.0
2005-03-24 16:55:00,0.71507,0.71536,0.71488,0.71525,438699999.0
2005-03-24 17:00:00,0.71521,0.71532,0.71482,0.71492,462299997.0
2005-03-24 17:05:00,0.71482,0.71543,0.7147,0.71529,343400001.0
2005-03-24 17:10:00,0.71518,0.71593,0.71517,0.7157,357799998.0
2005-03-24 17:15:00,0.71564,0.71571,0.71472,0.71472,424000002.0
2005-03-24 17:20:00,0.71495,0.7151,0.71427,0.71449,387099999.0
2005-03-24 17:25:00,0.71434,0.71496,0.71424,0.71496,506800005.0
2005-03-24 17:30:00,0.71487,0.71511,0.71461,0.71461,472200000.0
2005-03-24 17:35:00,0.71454,0.71484,0.7144,0.71465,438399999.0
2005-03-24 17:40:00,0.7146,0.71472,0.71398,0.7142,321500000.0
2005-03-24 17:45:00,0.71435,0.71471,0.71395,0.7142,430300000.0
2005-03-24 17:50:00,0.71432,0.71464,0.71426,0.71435,557199999.0
2005-03-24 17:55:00,0.71436,0.71492,0.7142,0.71492,527000003.0
2005-03-24 18:00:00,0.71502,0.71528,0.71468,0.71504,703900000.0
2005-03-24 18:05:00,0.715,0.7155,0.71494,0.71539,1099199998.0
2005-03-24 18:10:00,0.71528,0.71539,0.71483,0.71487,436999997.0
2005-03-24 18:15:00,0.71504,0.71519,0.71468,0.71486,1111300001.0
2005-03-24 18:20:00,0.71492,0.71516,0.71467,0.71499,819499999.0
2005-03-24 18:25:00,0.71485,0.71548,0.71448,0.7148,1027000004.0
2005-03-24 18:30:00,0.71481,0.71491,0.7144,0.71455,701500001.0
2005-03-24 18:35:00,0.71441,0.71462,0.71415,0.71424,1029499999.0
2005-03-24 18:40:00,0.71426,0.71451,0.71364,0.71387,1383099997.0
2005-03-24 18:45:00,0.71383,0.71422,0.71366,0.71395,1000799996.0
2005-03-24 18:50:00,0.71408,0.71419,0.71362,0.71402,493300001.0
2005-03-24 18:55:00,0.71385,0.71407,0.71352,0.71386,735299998.0
2005-03-24 19:00:00,0.71391,0.71398,0.71323,0.71337,680900006.0
2005-03-24 19:05:00,0.71326,0.71359,0.71313,0.71332,904899998.0
2005-03-24 19:10:00,0.71342,0.71393,0.71323,0.7136,504599997.0
2005-03-24 19:15:00,0.71356,0.7138,0.71321,0.71347,409999999.0
2005-03-24 19:20:00,0.71354,0.71365,0.71303,0.71319,522199994.0
2005-03-24 19:25:00,0.71348,0.71377,0.71319,0.71355,603399997.0
2005-03-24 19:30:00,0.71342,0.7137,0.71327,0.71358,621099999.0
2005-03-24 19:35:00,0.71358,0.7138,0.71328,0.71359,706199995.0
2005-03-24 19:40:00,0.71369,0.71428,0.7134,0.71414,563199999.0
2005-03-24 19:45:00,0.7142,0.71433,0.71367,0.71367,551500001.0
2005-03-24 19:50:00,0.71373,0.71391,0.71286,0.71317,648000002.0
2005-03-24 19:55:00,0.71311,0.71318,0.71201,0.71215,882899999.0
2005-03-24 20:00:00,0.71211,0.71301,0.71211,0.71295,698500001.0
2005-03-24 20:05:00,0.71295,0.71319,0.71241,0.71303,902999998.0
2005-03-24 20:10:00,0.71285,0.71326,0.71277,0.71306,625599995.0
2005-03-24 20:15:00,0.71286,0.71314,0.71239,0.71279,977200001.0
2005-03-24 20:20:00,0.71282,0.7133,0.71253,0.7133,514300000.0
2005-03-24 20:25:00,0.71319,0.71371,0.71301,0.71367,620700000.0
2005-03-24 20:30:00,0.71337,0.71372,0.71306,0.71328,763999997.0
2005-03-24 20:35:00,0.71321,0.7133,0.71239,0.71291,782099996.0
2005-03-24 20:40:00,0.71276,0.71311,0.71272,0.71296,631299997.0
2005-03-24 20:45:00,0.71304,0.71315,0.71241,0.71241,441699998.0
2005-03-24 20:50:00,0.71218,0.71273,0.71199,0.71219,910600000.0
2005-03-24 20:55:00,0.71226,0.71267,0.71202,0.7123,684599994.0
2005-03-24 21:00:00,0.71256,0.71273,0.71211,0.71273,520399997.0
2005-03-24 21:05:00,0.71277,0.71297,0.71251,0.7127,572899999.0
2005-03-24 21:10:00,0.71275,0.71286,0.71233,0.71265,411800000.0
2005-03-24 21:15:00,0.71245,0.7129,0.71236,0.71275,769900001.0
2005-03-24 21:20:00,0.71275,0.71287,0.71236,0.71243,625200003.0
2005-03-24 21:25:00,0.71225,0.71271,0.71222,0.71235,524699999.0
2005-03-24 21:30:00,0.71269,0.71279,0.71236,0.71259,524000000.0
2005-03-24 21:35:00,0.71259,0.7126,0.71214,0.71241,662299999.0
2005-03-24 21:40:00,0.71236,0.71268,0.71207,0.71228,480299999.0
2005-03-24 21:45:00,0.71244,0.71264,0.71227,0.71237,477400002.0
2005-03-24 21:50:00,0.71234,0.71251,0.71184,0.71213,492300002.0
2005-03-24 21:55:00,0.71214,0.71232,0.71178,0.71215,487399999.0
2005-03-24 22:00:00,0.71207,0.71219,0.7116,0.71217,412000000.0
2005-03-24 22:05:00,0.71225,0.71238,0.71195,0.71211,473900000.0
2005-03-24 22:10:00,0.71215,0.71228,0.71183,0.7121,492899998.0
2005-03-24 22:15:00,0.71189,0.71237,0.71186,0.7122,491400000.0
2005-03-24 22:20:00,0.71243,0.71243,0.71195,0.71221,462399996.0
2005-03-24 22:25:00,0.71231,0.71239,0.7121,0.71214,398900001.0
2005-03-24 22:30:00,0.71219,0.71228,0.71172,0.712,508099999.0
2005-03-24 22:35:00,0.7121,0.7121,0.71154,0.7116,615199997.0
2005-03-24 22:40:00,0.71174,0.71209,0.71151,0.71153,607700001.0
2005-03-24 22:45:00,0.71203,0.71222,0.71169,0.71184,600699997.0
2005-03-24 22:50:00,0.71212,0.7123,0.71163,0.71184,600799997.0
2005-03-24 22:55:00,0.71212,0.71218,0.71174,0.71181,570900000.0
2005-03-24 23:00:00,0.71207,0.71221,0.71175,0.71213,440700002.0
2005-03-24 23:05:00,0.71198,0.71225,0.71143,0.71172,439399998.0
2005-03-24 23:10:00,0.71164,0.71208,0.71164,0.71199,468300000.0
2005-03-24 23:15:00,0.71169,0.71212,0.71165,0.71202,448499996.0
2005-03-24 23:20:00,0.71192,0.71218,0.71179,0.71218,453400001.0
2005-03-24 23:25:00,0.71167,0.71217,0.71167,0.71195,378600000.0
2005-03-24 23:30:00,0.71203,0.71226,0.71189,0.71226,411599998.0
2005-03-24 23:35:00,0.71208,0.71264,0.71187,0.71245,538799996.0
2005-03-24 23:40:00,0.71243,0.71262,0.7121,0.7121,750599999.0
2005-03-24 23:45:00,0.71263,0.71268,0.71203,0.7123,481500002.0
2005-03-24 23:50:00,0.71239,0.71289,0.71236,0.71262,437200000.0
2005-03-24 23:55:00,0.71263,0.71346,0.71255,0.71279,419799999.0
2005-03-25 00:00:00,0.7133,0.71333,0.71228,0.71268,524699999.0
2005-03-25 00:05:00,0.71309,0.71309,0.71218,0.71221,353100000.0
2005-03-25 00:10:00,0.71202,0.71265,0.71202,0.71239,467500005.0
2005-03-25 00:15:00,0.71248,0.71308,0.71232,0.71306,511799997.0
2005-03-25 00:20:00,0.71289,0.71318,0.71287,0.71293,503300001.0
2005-03-25 00:25:00,0.71291,0.71312,0.71241,0.71264,561899995.0
2005-03-25 00:30:00,0.71278,0.71286,0.7123,0.71234,382999999.0
2005-03-25 00:35:00,0.71251,0.71281,0.71227,0.71281,486499999.0
2005-03-25 00:40:00,0.71249,0.71269,0.71216,0.71242,285999997.0
2005-03-25 00:45:00,0.71245,0.71252,0.71214,0.71247,340600003.0
2005-03-25 00:50:00,0.71244,0.71258,0.71215,0.71247,442399999.0
2005-03-25 00:55:00,0.7124,0.71269,0.71224,0.71229,364200001.0
2005-03-25 01:00:00,0.7121,0.7121,0.71139,0.71203,475300001.0
2005-03-25 01:05:00,0.71188,0.71215,0.71173,0.71185,436399998.0
2005-03-25 01:10:00,0.71184,0.71211,0.71178,0.71199,450999997.0
2005-03-25 01:15:00,0.71185,0.71238,0.71179,0.7122,387200000.0
2005-03-25 01:20:00,0.71213,0.71237,0.71186,0.71188,384199998.0
2005-03-25 01:25:00,0.71213,0.7122,0.71166,0.71187,479399997.0
2005-03-25 01:30:00,0.71212,0.71215,0.71187,0.7121,524999997.0
2005-03-25 01:35:00,0.71188,0.71207,0.7117,0.7118,534999997.0
2005-03-25 01:40:00,0.71216,0.71216,0.71176,0.71204,310900000.0
2005-03-25 01:45:00,0.71204,0.71209,0.71177,0.71195,381700001.0
2005-03-25 01:50:00,0.71198,0.71209,0.71173,0.71209,555999991.0
2005-03-25 01:55:00,0.71207,0.71222,0.71159,0.71209,490099998.0
2005-03-25 02:00:00,0.71219,0.71232,0.71188,0.71213,543899999.0
2005-03-25 02:05:00,0.71236,0.71254,0.71218,0.71235,338399998.0
2005-03-25 02:10:00,0.71252,0.71257,0.71206,0.71242,483800001.0
2005-03-25 02:15:00,0.71224,0.7126,0.71222,0.71247,364400000.0
2005-03-25 02:20:00,0.71263,0.71263,0.71203,0.71222,413800001.0
2005-03-25 02:25:00,0.71251,0.71252,0.71209,0.71235,349400002.0
2005-03-25 02:30:00,0.7123,0.71247,0.71173,0.71179,363600000.0
2005-03-25 02:35:00,0.71199,0.71213,0.71157,0.71185,426300002.0
2005-03-25 02:40:00,0.71153,0.71196,0.71151,0.71167,516799999.0
2005-03-25 02:45:00,0.71182,0.71227,0.71171,0.71186,453599998.0
2005-03-25 02:50:00,0.7119,0.71224,0.71161,0.71222,577999995.0
2005-03-25 02:55:00,0.71232,0.7124,0.71203,0.71212,475999999.0
2005-03-25 03:00:00,0.71199,0.71229,0.71174,0.712,520699999.0
2005-03-25 03:05:00,0.712,0.71223,0.7119,0.71219,436399998.0
2005-03-25 03:10:00,0.71211,0.71228,0.71179,0.71212,450599999.0
2005-03-25 03:15:00,0.71209,0.71222,0.71185,0.71221,436999998.0
2005-03-25 03:20:00,0.71204,0.71237,0.71197,0.71236,419399998.0
2005-03-25 03:25:00,0.71247,0.71253,0.71193,0.7123,423499999.0
2005-03-25 03:30:00,0.71202,0.7123,0.71187,0.71219,444400003.0
2005-03-25 03:35:00,0.71235,0.71255,0.71202,0.71224,386099999.0
2005-03-25 03:40:00,0.71226,0.71254,0.71206,0.71231,539600001.0
2005-03-25 03:45:00,0.71219,0.71266,0.71211,0.71248,463699998.0
2005-03-25 03:50:00,0.71238,0.71257,0.71201,0.71232,413399998.0
2005-03-25 03:55:00,0.7123,0.71238,0.71193,0.7121,455699999.0
2005-03-25 04:00:00,0.71232,0.71241,0.71201,0.71219,463300001.0
2005-03-25 04:05:00,0.71225,0.71258,0.71205,0.71221,520200000.0
2005-03-25 04:10:00,0.71224,0.71257,0.71202,0.71202,440899998.0
2005-03-25 04:15:00,0.71241,0.7127,0.7118,0.71217,460200000.0
2005-03-25 04:20:00,0.71211,0.7122,0.71184,0.71213,433799997.0
2005-03-25 04:25:00,0.71215,0.71246,0.712,0.71246,491200003.0
2005-03-25 04:30:00,0.71232,0.71236,0.71193,0.71204,458600002.0
2005-03-25 04:35:00,0.71226,0.71238,0.71195,0.71227,396699999.0
2005-03-25 04:40:00,0.71226,0.71226,0.71184,0.71213,431100004.0
2005-03-25 04:45:00,0.7122,0.71257,0.7119,0.71256,577400000.0
2005-03-25 04:50:00,0.71213,0.7125,0.7121,0.71243,492600001.0
2005-03-25 04:55:00,0.71255,0.71255,0.71161,0.71201,537299996.0
2005-03-25 05:00:00,0.71227,0.71229,0.7119,0.71228,572099999.0
2005-03-25 05:05:00,0.71223,0.71233,0.71169,0.71219,396100003.0
2005-03-25 05:10:00,0.71197,0.71226,0.71178,0.7121,379700002.0
2005-03-25 05:15:00,0.71197,0.71227,0.71192,0.712,388700000.0
2005-03-25 05:20:00,0.71202,0.71215,0.71171,0.71212,380999997.0
2005-03-25 05:25:00,0.71209,0.71219,0.71151,0.71184,504499999.0
2005-03-25 05:30:00,0.71183,0.71205,0.71168,0.71205,381200003.0
2005-03-25 05:35:00,0.71181,0.71201,0.71164,0.7119,461699997.0
2005-03-25 05:40:00,0.71186,0.71188,0.71145,0.71183,406000000.0
2005-03-25 05:45:00,0.71161,0.71184,0.71155,0.71155,477000001.0
2005-03-25 05:50:00,0.71176,0.71204,0.71157,0.71194,350099998.0
2005-03-25 05:55:00,0.71188,0.71219,0.71174,0.7119,469100001.0
2005-03-25 06:00:00,0.71189,0.71214,0.7118,0.71201,337499998.0
2005-03-25 06:05:00,0.71203,0.71227,0.71181,0.712,487900000.0
2005-03-25 06:10:00,0.71219,0.7123,0.71177,0.71199,387799997.0
2005-03-25 06:15:00,0.7121,0.71224,0.71177,0.712,400000005.0
2005-03-25 06:20:00,0.71199,0.71231,0.71183,0.71225,376500000.0
2005-03-25 06:25:00,0.71178,0.71229,0.71178,0.71223,468399999.0
2005-03-25 06:30:00,0.71209,0.7123,0.71173,0.71215,488100001.0
2005-03-25 06:35:00,0.71191,0.71239,0.71177,0.71239,391499999.0
2005-03-25 06:40:00,0.71175,0.7124,0.71175,0.712,489099997.0
2005-03-25 06:45:00,0.71211,0.71235,0.71186,0.71217,486200004.0
2005-03-25 06:50:00,0.71236,0.71236,0.71183,0.71207,490099998.0
2005-03-25 06:55:00,0.7124,0.71261,0.71193,0.71237,451099999.0
2005-03-25 07:00:00,0.71263,0.7127,0.71215,0.71238,441799994.0
2005-03-25 07:05:00,0.71223,0.71258,0.71198,0.71249,605399997.0
2005-03-25 07:10:00,0.71264,0.71293,0.71214,0.71258,378700002.0
2005-03-25 07:15:00,0.71272,0.71283,0.71217,0.71272,466399996.0
2005-03-25 07:20:00,0.71259,0.71277,0.71208,0.71242,370099996.0
2005-03-25 07:25:00,0.71252,0.71277,0.7124,0.71273,458899998.0
2005-03-25 07:30:00,0.71263,0.71289,0.71213,0.71259,428999999.0
2005-03-25 07:35:00,0.71247,0.71265,0.71229,0.71241,519000001.0
2005-03-25 07:40:00,0.71263,0.71281,0.7123,0.71242,485600001.0
2005-03-25 07:45:00,0.71246,0.71269,0.71221,0.71244,609199997.0
2005-03-25 07:50:00,0.71247,0.71269,0.71207,0.71263,532000002.0
2005-03-25 07:55:00,0.7123,0.71263,0.71201,0.71255,415300004.0
2005-03-25 08:00:00,0.71231,0.71251,0.71182,0.71191,599899995.0
2005-03-25 08:05:00,0.71217,0.71236,0.71185,0.71205,440000003.0
2005-03-25 08:10:00,0.71212,0.71234,0.71185,0.71224,666699996.0
2005-03-25 08:15:00,0.7122,0.71242,0.71189,0.71208,388899998.0
2005-03-25 08:20:00,0.7124,0.7124,0.71191,0.71215,605799997.0
2005-03-25 08:25:00,0.7123,0.7127,0.71212,0.71264,580699996.0
2005-03-25 08:30:00,0.71273,0.71283,0.71238,0.7125,511899997.0
2005-03-25 08:35:00,0.71241,0.7126,0.71221,0.71255,377799999.0
2005-03-25 08:40:00,0.7125,0.71273,0.71207,0.71207,336000001.0
2005-03-25 08:45:00,0.71254,0.71287,0.71238,0.71238,422099995.0
2005-03-25 08:50:00,0.71235,0.71265,0.71192,0.71232,375999997.0
2005-03-25 08:55:00,0.71248,0.71278,0.71224,0.71275,484799998.0
2005-03-25 09:00:00,0.71257,0.71284,0.7124,0.71284,502299999.0
2005-03-25 09:05:00,0.71265,0.71272,0.71217,0.71251,489799996.0
2005-03-25 09:10:00,0.71252,0.71279,0.71217,0.71249,445100000.0
2005-03-25 09:15:00,0.71246,0.71281,0.71224,0.71243,498399999.0
2005-03-25 09:20:00,0.71245,0.71265,0.71219,0.71247,398900000.0
2005-03-25 09:25:00,0.71251,0.71277,0.71236,0.7126,487300001.0
2005-03-25 09:30:00,0.71267,0.71288,0.7125,0.71284,453200001.0
2005-03-25 09:35:00,0.71283,0.71299,0.71236,0.71275,487000002.0
2005-03-25 09:40:00,0.71261,0.71292,0.71231,0.71266,461399997.0
2005-03-25 09:45:00,0.71244,0.71285,0.71244,0.71275,302399997.0
2005-03-25 09:50:00,0.71249,0.71284,0.71249,0.71277,394500002.0
2005-03-25 09:55:00,0.71259,0.71285,0.71251,0.71278,277600000.0
2005-03-25 10:00:00,0.71279,0.71304,0.71177,0.71275,388199997.0
2005-03-25 10:05:00,0.71286,0.71334,0.71272,0.71312,447899997.0
2005-03-25 10:10:00,0.71321,0.71338,0.71242,0.71278,516600002.0
2005-03-25 10:15:00,0.71293,0.71301,0.71265,0.71301,491099999.0
2005-03-25 10:20:00,0.71284,0.71304,0.71274,0.71277,573499994.0
2005-03-25 10:25:00,0.71257,0.71308,0.71256,0.71287,467800002.0
2005-03-25 10:30:00,0.71283,0.71309,0.71266,0.71299,558799997.0
2005-03-25 10:35:00,0.7129,0.71323,0.71271,0.71285,403200001.0
2005-03-25 10:40:00,0.71286,0.71318,0.71263,0.71312,332599997.0
2005-03-25 10:45:00,0.71293,0.71349,0.71275,0.71316,550299995.0
2005-03-25 10:50:00,0.71337,0.71337,0.7126,0.71295,290699998.0
2005-03-25 10:55:00,0.71304,0.71344,0.71304,0.71308,425800000.0
2005-03-25 11:00:00,0.71307,0.71341,0.71279,0.71322,485300001.0
2005-03-25 11:05:00,0.71304,0.71331,0.71287,0.71321,514699996.0
2005-03-25 11:10:00,0.71324,0.71342,0.71279,0.71304,497000002.0
2005-03-25 11:15:00,0.71317,0.71329,0.71274,0.71307,557700006.0
2005-03-25 11:20:00,0.71288,0.71415,0.71288,0.71415,454200003.0
2005-03-25 11:25:00,0.71395,0.71476,0.71388,0.71421,550800000.0
2005-03-25 11:30:00,0.71449,0.7145,0.71403,0.71428,526600003.0
2005-03-25 11:35:00,0.71418,0.71444,0.71403,0.7143,601400000.0
2005-03-25 11:40:00,0.71421,0.71458,0.71414,0.71445,483900002.0
2005-03-25 11:45:00,0.71453,0.71453,0.71416,0.71442,428400001.0
2005-03-25 11:50:00,0.71448,0.71453,0.71425,0.71448,356300000.0
2005-03-25 11:55:00,0.71446,0.71485,0.71433,0.71453,455000001.0
2005-03-25 12:00:00,0.71461,0.7148,0.71436,0.71438,507599997.0
2005-03-25 12:05:00,0.71449,0.71488,0.71449,0.71468,421899999.0
2005-03-25 12:10:00,0.71458,0.71477,0.71406,0.71422,507899997.0
2005-03-25 12:15:00,0.71437,0.71446,0.714,0.71422,407400002.0
2005-03-25 12:20:00,0.71462,0.71462,0.71401,0.7143,369700001.0
2005-03-25 12:25:00,0.71418,0.71455,0.71397,0.71434,438900001.0
2005-03-25 12:30:00,0.71433,0.71467,0.71411,0.71447,457599999.0
2005-03-25 12:35:00,0.71428,0.7146,0.71419,0.71424,486500001.0
2005-03-25 12:40:00,0.71422,0.71462,0.71406,0.71413,349399997.0
2005-03-25 12:45:00,0.7142,0.71435,0.71381,0.71388,481500001.0
2005-03-25 12:50:00,0.71386,0.71424,0.71385,0.71405,418199996.0
2005-03-25 12:55:00,0.71415,0.71438,0.71382,0.71414,486199999.0
2005-03-25 13:00:00,0.71421,0.71433,0.71382,0.71403,487799997.0
2005-03-25 13:05:00,0.71409,0.71436,0.71385,0.71409,359400001.0
2005-03-25 13:10:00,0.71398,0.71443,0.71398,0.71416,428200003.0
2005-03-25 13:15:00,0.71419,0.71445,0.71397,0.71434,394700001.0
2005-03-25 13:20:00,0.71428,0.71436,0.714,0.714,432899998.0
2005-03-25 13:25:00,0.71413,0.71438,0.71398,0.71398,441899998.0
2005-03-25 13:30:00,0.71433,0.71437,0.71388,0.714,464199999.0
2005-03-25 13:35:00,0.71397,0.7142,0.71388,0.71397,547400003.0
2005-03-25 13:40:00,0.71396,0.71441,0.71383,0.71409,552000000.0
2005-03-25 13:45:00,0.71406,0.71425,0.71388,0.71394,360299998.0
2005-03-25 13:50:00,0.7141,0.71418,0.71383,0.71407,463799998.0
2005-03-25 13:55:00,0.71411,0.71415,0.71388,0.71405,363500000.0
2005-03-25 14:00:00,0.71407,0.71417,0.71385,0.71414,436999998.0
2005-03-25 14:05:00,0.714,0.71444,0.71389,0.71427,458399995.0
2005-03-25 14:10:00,0.71432,0.71442,0.71411,0.7143,385599996.0
2005-03-25 14:15:00,0.71441,0.71464,0.71394,0.7141,412399998.0
2005-03-25 14:20:00,0.71409,0.71426,0.71391,0.71407,385800003.0
2005-03-25 14:25:00,0.71407,0.7142,0.71387,0.71403,374000000.0
2005-03-25 14:30:00,0.71401,0.71441,0.71385,0.71426,391899998.0
2005-03-25 14:35:00,0.71435,0.71437,0.7139,0.71431,418299998.0
2005-03-25 14:40:00,0.71429,0.71429,0.71377,0.71399,467700002.0
2005-03-25 14:45:00,0.71396,0.71417,0.71388,0.71406,498499999.0
2005-03-25 14:50:00,0.71399,0.71423,0.71379,0.71416,422600001.0
2005-03-25 14:55:00,0.71405,0.71422,0.71401,0.71405,279699999.0
2005-03-25 15:00:00,0.7141,0.71423,0.71395,0.71405,344000000.0
2005-03-25 15:05:00,0.71417,0.71421,0.71359,0.71371,475199995.0
2005-03-25 15:10:00,0.71362,0.71378,0.7133,0.71346,451899998.0
2005-03-25 15:15:00,0.71355,0.71373,0.71309,0.71317,585099999.0
2005-03-25 15:20:00,0.71341,0.71362,0.713,0.71339,414199999.0
2005-03-25 15:25:00,0.71345,0.71363,0.71321,0.71335,497599996.0
2005-03-25 15:30:00,0.71374,0.71374,0.71323,0.71323,305300001.0
2005-03-25 15:35:00,0.71361,0.71385,0.71335,0.71342,297499999.0
2005-03-25 15:40:00,0.71343,0.71375,0.71325,0.71355,485300004.0
2005-03-25 15:45:00,0.71344,0.7136,0.71307,0.71332,481200000.0
2005-03-25 15:50:00,0.71337,0.71355,0.71296,0.71327,513099996.0
2005-03-25 15:55:00,0.71316,0.71327,0.71287,0.71322,367599999.0
2005-03-25 16:00:00,0.71314,0.71364,0.71314,0.71363,505199999.0
2005-03-25 16:05:00,0.71356,0.71368,0.71304,0.7133,466900001.0
2005-03-25 16:10:00,0.71311,0.71352,0.71298,0.7133,417299999.0
2005-03-25 16:15:00,0.7132,0.71335,0.71293,0.7132,498400003.0
2005-03-25 16:20:00,0.71325,0.71345,0.71305,0.71314,510299998.0
2005-03-25 16:25:00,0.71312,0.71347,0.71306,0.71328,459500000.0
2005-03-25 16:30:00,0.71323,0.71335,0.71301,0.71323,548599999.0
2005-03-25 16:35:00,0.71323,0.71326,0.71275,0.7128,476199998.0
2005-03-25 16:40:00,0.7128,0.71315,0.71278,0.71288,327899997.0
2005-03-25 16:45:00,0.713,0.71308,0.7128,0.71295,385800002.0
2005-03-25 16:50:00,0.71309,0.71311,0.71267,0.7128,516700000.0
2005-03-25 16:55:00,0.71256,0.71289,0.7124,0.71275,473399998.0
2005-03-25 17:00:00,0.71277,0.71292,0.71252,0.71285,449700001.0
2005-03-25 17:05:00,0.71306,0.71316,0.71258,0.71305,396900000.0
2005-03-25 17:10:00,0.71302,0.71313,0.71268,0.71298,519899997.0
2005-03-25 17:15:00,0.71285,0.71294,0.71267,0.71278,614599999.0
2005-03-25 17:20:00,0.71287,0.71314,0.71213,0.71218,406000001.0
2005-03-25 17:25:00,0.71218,0.71263,0.71218,0.71242,500399997.0
2005-03-25 17:30:00,0.71242,0.71262,0.71218,0.71242,422000001.0
2005-03-25 17:35:00,0.7124,0.71301,0.71228,0.71301,465800002.0
2005-03-25 17:40:00,0.71266,0.71275,0.71228,0.71275,399900001.0
2005-03-25 17:45:00,0.71262,0.71278,0.71219,0.71261,439900005.0
2005-03-25 17:50:00,0.71257,0.71294,0.71247,0.71262,521099995.0
2005-03-25 17:55:00,0.71274,0.71287,0.71237,0.71252,517199992.0
2005-03-25 18:00:00,0.71265,0.71289,0.71241,0.71268,677700000.0
2005-03-25 18:05:00,0.71269,0.7129,0.71238,0.71288,1076900001.0
2005-03-25 18:10:00,0.71282,0.71292,0.71231,0.71248,531399997.0
2005-03-25 18:15:00,0.71283,0.71291,0.7124,0.71275,1283499993.0
2005-03-25 18:20:00,0.71279,0.71291,0.71239,0.7125,878000000.0
2005-03-25 18:25:00,0.71246,0.7129,0.71236,0.7129,967299998.0
2005-03-25 18:30:00,0.7125,0.7129,0.71235,0.71252,728999999.0
2005-03-25 18:35:00,0.71263,0.71311,0.71245,0.71292,902400000.0
2005-03-25 18:40:00,0.71282,0.71292,0.71213,0.71276,1589199998.0
2005-03-25 18:45:00,0.71275,0.7129,0.71249,0.7129,1049600005.0
2005-03-25 18:50:00,0.71291,0.71294,0.71223,0.71286,354100001.0
2005-03-25 18:55:00,0.71241,0.71268,0.71205,0.7126,667799994.0
2005-03-25 19:00:00,0.71258,0.71273,0.7121,0.71242,657599998.0
2005-03-25 19:05:00,0.71251,0.71265,0.71197,0.71204,771699997.0
2005-03-25 19:10:00,0.7122,0.71287,0.71196,0.71282,475999997.0
2005-03-25 19:15:00,0.71198,0.71317,0.71198,0.71316,450299997.0
2005-03-25 19:20:00,0.71281,0.71317,0.7127,0.71311,561199997.0
2005-03-25 19:25:00,0.71309,0.71316,0.71282,0.71298,602499996.0
2005-03-25 19:30:00,0.71288,0.71309,0.71273,0.71299,612900003.0
2005-03-25 19:35:00,0.7131,0.71317,0.71278,0.71284,957799995.0
2005-03-25 19:40:00,0.71294,0.71317,0.71274,0.71306,584399999.0
2005-03-25 19:45:00,0.71317,0.7132,0.71261,0.71268,474000000.0
2005-03-25 19:50:00,0.71285,0.71324,0.71272,0.713,773099996.0
2005-03-25 19:55:00,0.71302,0.71319,0.71274,0.71277,946099998.0
2005-03-25 20:00:00,0.71294,0.71315,0.71268,0.71283,688300001.0
2005-03-25 20:05:00,0.71289,0.71319,0.71261,0.71281,822899996.0
2005-03-25 20:10:00,0.71281,0.71325,0.71273,0.71303,558900001.0
2005-03-25 20:15:00,0.71307,0.71336,0.71264,0.71336,913300001.0
2005-03-25 20:20:00,0.71331,0.71331,0.71291,0.71316,490399996.0
2005-03-25 20:25:00,0.71322,0.71344,0.71287,0.71326,974499995.0
2005-03-25 20:30:00,0.71299,0.71333,0.71202,0.71208,920399997.0
2005-03-25 20:35:00,0.7123,0.71345,0.71201,0.71345,740099998.0
2005-03-25 20:40:00,0.71322,0.71349,0.71288,0.71316,697199999.0
2005-03-25 20:45:00,0.71339,0.71357,0.71305,0.71337,452999998.0
2005-03-25 20:50:00,0.71325,0.71365,0.71311,0.71362,839099993.0
2005-03-25 20:55:00,0.71357,0.71366,0.71306,0.71315,756199995.0
2005-03-25 21:00:00,0.71315,0.71372,0.71303,0.71322,570700001.0
2005-03-25 21:05:00,0.71321,0.71365,0.71306,0.71365,588800001.0
2005-03-25 21:10:00,0.71343,0.71363,0.71299,0.71359,431799998.0
2005-03-25 21:15:00,0.71352,0.71378,0.71308,0.7134,823899997.0
2005-03-25 21:20:00,0.71341,0.71386,0.71328,0.71379,622699996.0
2005-03-25 21:25:00,0.71388,0.71394,0.71332,0.71362,597600000.0
2005-03-25 21:30:00,0.71371,0.71383,0.71328,0.71381,583800001.0
2005-03-25 21:35:00,0.71384,0.71396,0.71335,0.71382,773600002.0
2005-03-25 21:40:00,0.71403,0.71415,0.71371,0.71371,436999999.0
2005-03-25 21:45:00,0.71391,0.71429,0.71377,0.71381,417299996.0
2005-03-25 21:50:00,0.7139,0.71427,0.7138,0.71412,561699999.0
2005-03-25 21:55:00,0.71406,0.71421,0.71339,0.71421,547400004.0
2005-03-25 22:00:00,0.71415,0.71416,0.71365,0.71407,472700001.0
2005-03-25 22:05:00,0.71392,0.71424,0.71368,0.71402,495800002.0
2005-03-25 22:10:00,0.71396,0.71412,0.71372,0.71386,482999998.0
2005-03-25 22:15:00,0.71386,0.71415,0.71369,0.71395,568500005.0
2005-03-25 22:20:00,0.71397,0.71413,0.71364,0.71411,465999996.0
2005-03-25 22:25:00,0.71409,0.7141,0.71358,0.71384,534300002.0
2005-03-25 22:30:00,0.71386,0.71413,0.71367,0.71413,531800001.0
2005-03-25 22:35:00,0.71382,0.71393,0.71347,0.71382,551700002.0
2005-03-25 22:40:00,0.71382,0.71417,0.7136,0.71377,616599999.0
2005-03-25 22:45:00,0.71402,0.71425,0.71364,0.71385,716000000.0
2005-03-25 22:50:00,0.71391,0.71415,0.71363,0.71375,665299994.0
2005-03-25 22:55:00,0.71356,0.71409,0.71355,0.71365,580999997.0
2005-03-25 23:00:00,0.71365,0.71421,0.71365,0.71397,407500002.0
2005-03-25 23:05:00,0.714,0.7142,0.7136,0.7142,442999999.0
2005-03-25 23:10:00,0.71418,0.71422,0.71346,0.7141,372900001.0
2005-03-25 23:15:00,0.71411,0.71427,0.71322,0.7141,540100000.0
2005-03-25 23:20:00,0.71405,0.71424,0.71401,0.71419,286900001.0
2005-03-25 23:25:00,0.71409,0.7142,0.71399,0.71413,343700003.0
2005-03-25 23:30:00,0.71404,0.71428,0.714,0.71412,440400002.0
2005-03-25 23:35:00,0.71408,0.71422,0.71402,0.71402,493799996.0
2005-03-25 23:40:00,0.71417,0.71432,0.7139,0.71417,538499997.0
2005-03-25 23:45:00,0.71432,0.71432,0.71348,0.71351,358599996.0
2005-03-25 23:50:00,0.71359,0.71424,0.71359,0.71415,358299999.0
2005-03-25 23:55:00,0.71417,0.71425,0.71399,0.71402,447499997.0
2005-03-28 00:00:00,0.7143,0.7143,0.7143,0.7143,42200000.0
2005-03-28 00:05:00,0.7147,0.7147,0.7136,0.7136,84400000.0
2005-03-28 00:10:00,0.7135,0.7135,0.7129,0.7129,42200000.0
2005-03-28 00:30:00,0.7139,0.7146,0.7133,0.7133,42200000.0
2005-03-28 00:35:00,0.7137,0.7138,0.7137,0.7138,84400000.0
2005-03-28 00:40:00,0.7139,0.7141,0.7139,0.714,42200000.0
2005-03-28 00:50:00,0.714,0.714,0.714,0.714,42200000.0
2005-03-28 00:55:00,0.7138,0.7141,0.7137,0.7139,84400000.0
2005-03-28 01:00:00,0.7136,0.7141,0.7136,0.7139,126600000.0
2005-03-28 01:05:00,0.7138,0.7141,0.7135,0.7138,211000000.0
2005-03-28 01:10:00,0.7139,0.7141,0.7135,0.7138,84400000.0
2005-03-28 01:15:00,0.7136,0.7138,0.7135,0.7135,126600000.0
2005-03-28 01:20:00,0.7135,0.714,0.7132,0.7134,211000000.0
2005-03-28 01:25:00,0.7134,0.7135,0.7132,0.7132,126600000.0
2005-03-28 01:30:00,0.7132,0.7135,0.7131,0.7132,126600000.0
2005-03-28 01:40:00,0.7135,0.7135,0.7132,0.7134,84400000.0
2005-03-28 01:45:00,0.7134,0.7134,0.7132,0.7132,42200000.0
2005-03-28 01:50:00,0.7132,0.7132,0.7132,0.7132,42200000.0
2005-03-28 01:55:00,0.7132,0.7134,0.7126,0.7129,126600000.0
2005-03-28 02:00:00,0.71227,0.71264,0.71209,0.71229,390099999.0
2005-03-28 02:05:00,0.71234,0.71259,0.71196,0.71196,516099999.0
2005-03-28 02:10:00,0.71206,0.71227,0.71172,0.71222,393000001.0
2005-03-28 02:15:00,0.71187,0.71227,0.71159,0.71198,490500001.0
2005-03-28 02:20:00,0.71218,0.71245,0.71168,0.71185,481200002.0
2005-03-28 02:25:00,0.71196,0.71235,0.7118,0.71216,420300004.0
2005-03-28 02:30:00,0.71218,0.71219,0.71166,0.71199,552200001.0
2005-03-28 02:35:00,0.71179,0.71209,0.7115,0.71155,514100001.0
2005-03-28 02:40:00,0.71154,0.71202,0.71141,0.71143,411600005.0
2005-03-28 02:45:00,0.71166,0.71184,0.71119,0.71169,695200003.0
2005-03-28 02:50:00,0.71177,0.71191,0.71125,0.7116,638000000.0
2005-03-28 02:55:00,0.71151,0.7118,0.71138,0.71148,368800002.0
2005-03-28 03:00:00,0.71162,0.71175,0.71127,0.71157,448400000.0
2005-03-28 03:05:00,0.71146,0.71153,0.71084,0.71116,615699997.0
2005-03-28 03:10:00,0.71098,0.71115,0.71042,0.7109,510700002.0
2005-03-28 03:15:00,0.71085,0.71085,0.70863,0.70938,505800002.0
2005-03-28 03:20:00,0.70928,0.70955,0.70874,0.7089,620799999.0
2005-03-28 03:25:00,0.709,0.70987,0.70867,0.70977,516899999.0
2005-03-28 03:30:00,0.7097,0.7102,0.70945,0.70963,422000001.0
2005-03-28 03:35:00,0.70997,0.71001,0.70909,0.70932,548200001.0
2005-03-28 03:40:00,0.70919,0.70979,0.70879,0.70914,470899998.0
2005-03-28 03:45:00,0.70927,0.70934,0.70876,0.709,508399995.0
2005-03-28 03:50:00,0.70892,0.70901,0.70798,0.70841,498499999.0
2005-03-28 03:55:00,0.70805,0.70844,0.70772,0.70773,531900000.0
2005-03-28 04:00:00,0.70775,0.70819,0.70743,0.70744,584099994.0
2005-03-28 04:05:00,0.70724,0.70786,0.70723,0.70752,563400002.0
2005-03-28 04:10:00,0.70745,0.70814,0.70722,0.70808,588100000.0
2005-03-28 04:15:00,0.70773,0.7081,0.70765,0.70796,500600002.0
2005-03-28 04:20:00,0.70791,0.70853,0.70754,0.7085,536100003.0
2005-03-28 04:25:00,0.70798,0.7088,0.70786,0.7086,652399993.0
2005-03-28 04:30:00,0.70876,0.70876,0.70814,0.70823,594299999.0
2005-03-28 04:35:00,0.70848,0.70899,0.70816,0.70843,571599999.0
2005-03-28 04:40:00,0.70861,0.70876,0.70827,0.70871,472899998.0
2005-03-28 04:45:00,0.70878,0.70912,0.70838,0.70912,777699998.0
2005-03-28 04:50:00,0.70932,0.70946,0.70896,0.70945,504399996.0
2005-03-28 04:55:00,0.70948,0.70977,0.70902,0.70967,453399999.0
2005-03-28 05:00:00,0.70939,0.70976,0.70909,0.70918,463100000.0
2005-03-28 05:05:00,0.70961,0.70971,0.70912,0.70948,457399996.0
2005-03-28 05:10:00,0.70956,0.7098,0.70921,0.7096,553899998.0
2005-03-28 05:15:00,0.70952,0.71005,0.70934,0.70949,509099997.0
2005-03-28 05:20:00,0.7095,0.71027,0.70937,0.70963,443399998.0
2005-03-28 05:25:00,0.7095,0.70973,0.70912,0.70935,484699998.0
2005-03-28 05:30:00,0.7093,0.70963,0.70885,0.70908,553499998.0
2005-03-28 05:35:00,0.70958,0.70966,0.70909,0.7093,501699997.0
2005-03-28 05:40:00,0.70933,0.70968,0.70917,0.70925,398099996.0
2005-03-28 05:45:00,0.70926,0.70961,0.70917,0.70939,486600002.0
2005-03-28 05:50:00,0.70935,0.70974,0.70912,0.70936,498799998.0
2005-03-28 05:55:00,0.70972,0.70972,0.70897,0.70918,445300000.0
2005-03-28 06:00:00,0.70938,0.71003,0.70922,0.70963,452499996.0
2005-03-28 06:05:00,0.70943,0.70997,0.70936,0.70985,520699998.0
2005-03-28 06:10:00,0.70947,0.70984,0.70932,0.70952,331200001.0
2005-03-28 06:15:00,0.70953,0.70973,0.70906,0.70923,652800000.0
2005-03-28 06:20:00,0.70941,0.70974,0.70905,0.7096,372800001.0
2005-03-28 06:25:00,0.70922,0.70958,0.7085,0.70906,584300001.0
2005-03-28 06:30:00,0.70918,0.70942,0.70864,0.70864,454299999.0
2005-03-28 06:35:00,0.70901,0.70901,0.70808,0.70808,540299995.0
2005-03-28 06:40:00,0.70805,0.70849,0.70757,0.70761,602899994.0
2005-03-28 06:45:00,0.70794,0.70829,0.70735,0.70815,659700003.0
2005-03-28 06:50:00,0.7081,0.70859,0.7079,0.70829,604499998.0
2005-03-28 06:55:00,0.70839,0.70868,0.70798,0.70844,487600000.0
2005-03-28 07:00:00,0.70836,0.70849,0.70793,0.7084,586900006.0
2005-03-28 07:05:00,0.7081,0.70867,0.70781,0.70833,378500003.0
2005-03-28 07:10:00,0.70827,0.70848,0.70762,0.70806,607199999.0
2005-03-28 07:15:00,0.70786,0.70854,0.70761,0.70825,639700003.0
2005-03-28 07:20:00,0.70837,0.70848,0.70754,0.708,624199998.0
2005-03-28 07:25:00,0.7081,0.70853,0.70796,0.7083,533499994.0
2005-03-28 07:30:00,0.70824,0.70846,0.70793,0.70846,431100002.0
2005-03-28 07:35:00,0.70832,0.70859,0.70816,0.70828,501500001.0
2005-03-28 07:40:00,0.70831,0.70865,0.7079,0.70811,478200001.0
2005-03-28 07:45:00,0.70827,0.70862,0.70811,0.70832,504399996.0
2005-03-28 07:50:00,0.7084,0.70854,0.70788,0.70817,638699995.0
2005-03-28 07:55:00,0.70801,0.70846,0.70791,0.70823,438800000.0
2005-03-28 08:00:00,0.70842,0.70858,0.70805,0.7081,606299999.0
2005-03-28 08:05:00,0.70806,0.70834,0.70785,0.70812,727200000.0
2005-03-28 08:10:00,0.70793,0.70842,0.70793,0.70825,443300001.0
2005-03-28 08:15:00,0.70825,0.70834,0.70792,0.70828,605099991.0
2005-03-28 08:20:00,0.70821,0.70857,0.70794,0.70815,581300002.0
2005-03-28 08:25:00,0.70814,0.70834,0.70781,0.70817,557300000.0
2005-03-28 08:30:00,0.7082,0.7087,0.7079,0.70838,658099998.0
2005-03-28 08:35:00,0.70842,0.70886,0.70782,0.70866,435900002.0
2005-03-28 08:40:00,0.70853,0.70956,0.70852,0.70923,504999998.0
2005-03-28 08:45:00,0.70925,0.70939,0.70892,0.70913,565800001.0
2005-03-28 08:50:00,0.70925,0.70941,0.7088,0.70925,533800002.0
2005-03-28 08:55:00,0.7092,0.70976,0.70909,0.70948,429300000.0
2005-03-28 09:00:00,0.70894,0.70956,0.70894,0.70956,643800005.0
2005-03-28 09:05:00,0.70935,0.70948,0.70893,0.70925,460300001.0
2005-03-28 09:10:00,0.70934,0.70937,0.70845,0.7089,500099997.0
2005-03-28 09:15:00,0.70885,0.70934,0.70885,0.70934,579499996.0
2005-03-28 09:20:00,0.70909,0.70936,0.70876,0.70928,613900004.0
2005-03-28 09:25:00,0.70927,0.70951,0.70881,0.70894,644700002.0
2005-03-28 09:30:00,0.70903,0.70964,0.70902,0.70934,512399997.0
2005-03-28 09:35:00,0.70931,0.7098,0.70912,0.70931,515299997.0
2005-03-28 09:40:00,0.70944,0.70962,0.7089,0.7089,657599998.0
2005-03-28 09:45:00,0.70906,0.70934,0.70851,0.70877,696900000.0
2005-03-28 09:50:00,0.70879,0.7091,0.70845,0.70886,418600000.0
2005-03-28 09:55:00,0.70876,0.70929,0.70867,0.70923,558500002.0
2005-03-28 10:00:00,0.70918,0.70923,0.70865,0.70893,513800000.0
2005-03-28 10:05:00,0.70911,0.70913,0.70861,0.70902,551600000.0
2005-03-28 10:10:00,0.70876,0.70918,0.70798,0.70827,525399999.0
2005-03-28 10:15:00,0.70821,0.70845,0.70777,0.70823,600600001.0
2005-03-28 10:20:00,0.70785,0.70833,0.70773,0.7081,517299998.0
2005-03-28 10:25:00,0.70788,0.70853,0.70788,0.70827,641599997.0
2005-03-28 10:30:00,0.70849,0.7085,0.70801,0.70822,519200000.0
2005-03-28 10:35:00,0.70804,0.70842,0.70787,0.70799,452899997.0
2005-03-28 10:40:00,0.70802,0.70837,0.70779,0.70788,502500000.0
2005-03-28 10:45:00,0.70794,0.70822,0.70769,0.70803,612099999.0
2005-03-28 10:50:00,0.70808,0.70849,0.70767,0.70796,371199999.0
2005-03-28 10:55:00,0.70811,0.7083,0.70789,0.70814,420700000.0
2005-03-28 11:00:00,0.70821,0.70874,0.7079,0.70851,546800002.0
2005-03-28 11:05:00,0.70878,0.70898,0.70851,0.70895,556200000.0
2005-03-28 11:10:00,0.70866,0.70898,0.70841,0.70879,546499996.0
2005-03-28 11:15:00,0.70873,0.70892,0.70854,0.7089,619500001.0
2005-03-28 11:20:00,0.70896,0.709,0.70859,0.70883,526100006.0
2005-03-28 11:25:00,0.70882,0.70896,0.70858,0.70876,424299997.0
2005-03-28 11:30:00,0.70886,0.70891,0.70852,0.70852,514999999.0
2005-03-28 11:35:00,0.70883,0.70893,0.70865,0.70882,527700003.0
2005-03-28 11:40:00,0.70861,0.70901,0.70836,0.70885,538499999.0
2005-03-28 11:45:00,0.70873,0.70931,0.70865,0.70915,436300001.0
2005-03-28 11:50:00,0.70911,0.70958,0.7089,0.70958,398899999.0
2005-03-28 11:55:00,0.70906,0.70948,0.70899,0.70927,447299998.0
2005-03-28 12:00:00,0.70911,0.70921,0.70893,0.70913,565699993.0
2005-03-28 12:05:00,0.70924,0.70936,0.70908,0.70922,398999998.0
2005-03-28 12:10:00,0.70919,0.70936,0.70895,0.7093,430399997.0
2005-03-28 12:15:00,0.70922,0.70941,0.70907,0.70908,433899999.0
2005-03-28 12:20:00,0.70898,0.70919,0.70838,0.70903,500899995.0
2005-03-28 12:25:00,0.70894,0.70948,0.70889,0.70911,512100001.0
2005-03-28 12:30:00,0.70917,0.70947,0.70897,0.70935,502100000.0
2005-03-28 12:35:00,0.70913,0.7094,0.709,0.7093,513600000.0
2005-03-28 12:40:00,0.70915,0.70936,0.70889,0.709,587099997.0
2005-03-28 12:45:00,0.70904,0.70925,0.70878,0.70896,562400001.0
2005-03-28 12:50:00,0.7089,0.70928,0.70883,0.70926,575000000.0
2005-03-28 12:55:00,0.70918,0.70933,0.70899,0.70924,485899998.0
2005-03-28 13:00:00,0.70895,0.70933,0.70895,0.70907,676599993.0
2005-03-28 13:05:00,0.70927,0.70995,0.7091,0.70981,441500000.0
2005-03-28 13:10:00,0.70977,0.71022,0.70977,0.70995,495699995.0
2005-03-28 13:15:00,0.71001,0.71038,0.70993,0.71015,508499998.0
2005-03-28 13:20:00,0.71021,0.71041,0.71003,0.71019,488499998.0
2005-03-28 13:25:00,0.71029,0.71049,0.71009,0.71035,535899997.0
2005-03-28 13:30:00,0.71025,0.71087,0.71024,0.7104,370299995.0
2005-03-28 13:35:00,0.71078,0.71078,0.70995,0.71023,611499997.0
2005-03-28 13:40:00,0.71008,0.71058,0.71002,0.71055,505999999.0
2005-03-28 13:45:00,0.71056,0.71056,0.70994,0.71049,496199998.0
2005-03-28 13:50:00,0.71041,0.71052,0.70995,0.7102,410799999.0
2005-03-28 13:55:00,0.71015,0.71042,0.71004,0.71008,548899999.0
2005-03-28 14:00:00,0.71,0.71105,0.70989,0.7109,495299996.0
2005-03-28 14:05:00,0.71079,0.71094,0.71045,0.71052,501500003.0
2005-03-28 14:10:00,0.71069,0.71073,0.70973,0.71026,625599999.0
2005-03-28 14:15:00,0.70999,0.71015,0.7095,0.70955,558000001.0
2005-03-28 14:20:00,0.70927,0.70939,0.70864,0.709,474699994.0
2005-03-28 14:25:00,0.70924,0.70936,0.70895,0.70932,442099999.0
2005-03-28 14:30:00,0.70938,0.70961,0.70919,0.70948,526899999.0
2005-03-28 14:35:00,0.70936,0.70972,0.709,0.70916,702999999.0
2005-03-28 14:40:00,0.70901,0.70966,0.70861,0.70947,463800003.0
2005-03-28 14:45:00,0.70926,0.70966,0.70917,0.70917,542700004.0
2005-03-28 14:50:00,0.70922,0.70963,0.70857,0.7088,591900000.0
2005-03-28 14:55:00,0.7086,0.7092,0.70853,0.70888,549400000.0
2005-03-28 15:00:00,0.70888,0.70945,0.70874,0.70941,484899995.0
2005-03-28 15:05:00,0.70921,0.70959,0.70889,0.7092,584299993.0
2005-03-28 15:10:00,0.70927,0.70945,0.70891,0.70913,569099995.0
2005-03-28 15:15:00,0.70926,0.70928,0.70848,0.70862,586800002.0
2005-03-28 15:20:00,0.70873,0.70929,0.7084,0.70874,502600001.0
2005-03-28 15:25:00,0.70869,0.70874,0.70813,0.70845,441299998.0
2005-03-28 15:30:00,0.70856,0.70871,0.70817,0.70832,494699996.0
2005-03-28 15:35:00,0.70824,0.70871,0.70806,0.70815,505499999.0
2005-03-28 15:40:00,0.70816,0.70848,0.70743,0.70753,552599997.0
2005-03-28 15:45:00,0.7075,0.70803,0.70717,0.70732,582799998.0
2005-03-28 15:50:00,0.707,0.70725,0.70592,0.70626,532200000.0
2005-03-28 15:55:00,0.70643,0.70722,0.7064,0.70708,609199997.0
2005-03-28 16:00:00,0.70674,0.70732,0.70669,0.7072,506399996.0
2005-03-28 16:05:00,0.70723,0.70824,0.70711,0.7078,494199998.0
2005-03-28 16:10:00,0.70762,0.70788,0.70734,0.70763,590799999.0
2005-03-28 16:15:00,0.70775,0.70807,0.70747,0.70785,572400002.0
2005-03-28 16:20:00,0.70768,0.70821,0.70745,0.70811,541500000.0
2005-03-28 16:25:00,0.70794,0.70813,0.70768,0.70803,471499999.0
2005-03-28 16:30:00,0.70804,0.7086,0.70772,0.70813,595599997.0
2005-03-28 16:35:00,0.70826,0.70827,0.70748,0.70773,462699999.0
2005-03-28 16:40:00,0.70747,0.70822,0.70746,0.70781,533399999.0
2005-03-28 16:45:00,0.70783,0.70817,0.70766,0.70784,531799997.0
2005-03-28 16:50:00,0.70801,0.70832,0.7077,0.70811,564000003.0
2005-03-28 16:55:00,0.70796,0.70837,0.70766,0.7079,527900001.0
2005-03-28 17:00:00,0.70829,0.70844,0.70736,0.70754,511399997.0
2005-03-28 17:05:00,0.7079,0.7085,0.70758,0.70806,465899996.0
2005-03-28 17:10:00,0.70813,0.70869,0.70797,0.70862,603700001.0
2005-03-28 17:15:00,0.7087,0.70887,0.70819,0.70837,496000002.0
2005-03-28 17:20:00,0.70842,0.70872,0.70818,0.70868,392400001.0
2005-03-28 17:25:00,0.70846,0.70865,0.70826,0.70843,360000001.0
2005-03-28 17:30:00,0.70804,0.70846,0.70789,0.70819,522900002.0
2005-03-28 17:35:00,0.70818,0.70866,0.70794,0.70824,515000003.0
2005-03-28 17:40:00,0.70829,0.70852,0.70793,0.7081,513800000.0
2005-03-28 17:45:00,0.70815,0.7083,0.70742,0.70771,521599992.0
2005-03-28 17:50:00,0.70783,0.708,0.70737,0.70746,610299993.0
2005-03-28 17:55:00,0.70758,0.70793,0.70745,0.70777,557699998.0
2005-03-28 18:00:00,0.70768,0.70804,0.70736,0.70747,654700005.0
2005-03-28 18:05:00,0.70766,0.70772,0.707,0.70746,852199997.0
2005-03-28 18:10:00,0.70737,0.70785,0.70716,0.7074,471500003.0
2005-03-28 18:15:00,0.70708,0.70791,0.70702,0.70762,1125499999.0
2005-03-28 18:20:00,0.70767,0.70788,0.70746,0.70774,1003999997.0
2005-03-28 18:25:00,0.70758,0.70828,0.7074,0.70815,1072300004.0
2005-03-28 18:30:00,0.70811,0.70878,0.70788,0.70852,715400001.0
2005-03-28 18:35:00,0.70847,0.70931,0.70817,0.7084,975399996.0
2005-03-28 18:40:00,0.70859,0.70866,0.70775,0.70785,1664000003.0
2005-03-28 18:45:00,0.70828,0.70883,0.70794,0.70854,1079799993.0
2005-03-28 18:50:00,0.70839,0.70874,0.70803,0.70853,497599996.0
2005-03-28 18:55:00,0.70858,0.70873,0.70824,0.70847,662999996.0
2005-03-28 19:00:00,0.70839,0.70843,0.70759,0.70783,706000001.0
2005-03-28 19:05:00,0.70796,0.70862,0.70789,0.70859,740600000.0
2005-03-28 19:10:00,0.70836,0.70866,0.70807,0.70853,584299999.0
2005-03-28 19:15:00,0.70851,0.70887,0.70819,0.70886,722899998.0
2005-03-28 19:20:00,0.70906,0.70929,0.70851,0.70873,571400005.0
2005-03-28 19:25:00,0.7088,0.70937,0.70869,0.70888,663300003.0
2005-03-28 19:30:00,0.7087,0.70899,0.70863,0.70873,561700004.0
2005-03-28 19:35:00,0.70883,0.70935,0.70849,0.70902,794500003.0
2005-03-28 19:40:00,0.70915,0.70937,0.70869,0.70937,487099998.0
2005-03-28 19:45:00,0.70936,0.70936,0.70862,0.70925,416299999.0
2005-03-28 19:50:00,0.70915,0.70936,0.7088,0.7091,754799994.0
2005-03-28 19:55:00,0.70895,0.70934,0.70882,0.709,975200002.0
2005-03-28 20:00:00,0.70884,0.70916,0.70858,0.70875,757499997.0
2005-03-28 20:05:00,0.70889,0.7093,0.70825,0.70836,762299996.0
2005-03-28 20:10:00,0.70885,0.70895,0.70808,0.7085,633200000.0
2005-03-28 20:15:00,0.70845,0.70866,0.70804,0.70844,836099994.0
2005-03-28 20:20:00,0.70822,0.70854,0.70802,0.70854,619399999.0
2005-03-28 20:25:00,0.70847,0.70874,0.70812,0.70836,630499997.0
2005-03-28 20:30:00,0.70809,0.70895,0.70809,0.70886,956700002.0
2005-03-28 20:35:00,0.70877,0.70891,0.70832,0.70854,612000000.0
2005-03-28 20:40:00,0.70852,0.7088,0.70829,0.70868,704199999.0
2005-03-28 20:45:00,0.7087,0.70883,0.70803,0.70857,542100005.0
2005-03-28 20:50:00,0.70858,0.70858,0.70788,0.70805,737999998.0
2005-03-28 20:55:00,0.70788,0.7082,0.70749,0.70787,890399995.0
2005-03-28 21:00:00,0.70781,0.70815,0.70761,0.70785,665700000.0
2005-03-28 21:05:00,0.70803,0.70825,0.70769,0.708,594499999.0
2005-03-28 21:10:00,0.70776,0.70815,0.70741,0.70783,527800000.0
2005-03-28 21:15:00,0.70732,0.70823,0.70716,0.70788,751399996.0
2005-03-28 21:20:00,0.70793,0.70807,0.70744,0.70785,565099998.0
2005-03-28 21:25:00,0.70812,0.70818,0.70772,0.70805,593499999.0
2005-03-28 21:30:00,0.70803,0.70803,0.70739,0.70772,562000002.0
2005-03-28 21:35:00,0.70756,0.70784,0.70717,0.70728,772699996.0
2005-03-28 21:40:00,0.70742,0.70763,0.70682,0.7074,776400002.0
2005-03-28 21:45:00,0.70759,0.70759,0.70696,0.70705,526899996.0
2005-03-28 21:50:00,0.70718,0.70756,0.70682,0.70705,463600000.0
2005-03-28 21:55:00,0.7071,0.70738,0.70638,0.70641,523199995.0
2005-03-28 22:00:00,0.70596,0.70652,0.70587,0.70613,583900001.0
2005-03-28 22:05:00,0.70597,0.70636,0.70568,0.70624,550500000.0
2005-03-28 22:10:00,0.70599,0.70649,0.70557,0.70643,449499998.0
2005-03-28 22:15:00,0.70653,0.70657,0.70564,0.70578,506700001.0
2005-03-28 22:20:00,0.70569,0.70579,0.70532,0.70569,710399996.0
2005-03-28 22:25:00,0.70544,0.70638,0.70544,0.70614,592700001.0
2005-03-28 22:30:00,0.70638,0.70683,0.70599,0.70681,597199998.0
2005-03-28 22:35:00,0.70683,0.70687,0.70616,0.70616,452100000.0
2005-03-28 22:40:00,0.70661,0.70684,0.70629,0.70645,580099995.0
2005-03-28 22:45:00,0.7068,0.70765,0.70644,0.70705,791600005.0
2005-03-28 22:50:00,0.70709,0.70771,0.70659,0.7073,720700001.0
2005-03-28 22:55:00,0.70703,0.7078,0.70703,0.70748,422799999.0
2005-03-28 23:00:00,0.70756,0.70799,0.7073,0.7073,516699998.0
2005-03-28 23:05:00,0.70745,0.70789,0.70708,0.70738,508000000.0
2005-03-28 23:10:00,0.7075,0.70772,0.70715,0.70763,478500002.0
2005-03-28 23:15:00,0.70753,0.70815,0.7073,0.70815,532199999.0
2005-03-28 23:20:00,0.70799,0.70828,0.70758,0.70772,484300003.0
2005-03-28 23:25:00,0.70811,0.7083,0.70789,0.7081,428099998.0
2005-03-28 23:30:00,0.70784,0.70833,0.70783,0.70795,506000000.0
2005-03-28 23:35:00,0.70796,0.70817,0.70752,0.70768,531899999.0
2005-03-28 23:40:00,0.70781,0.70817,0.70751,0.70779,552499998.0
2005-03-28 23:45:00,0.70764,0.70807,0.70758,0.70763,420200002.0
2005-03-28 23:50:00,0.70773,0.70789,0.70719,0.70756,552799999.0
2005-03-28 23:55:00,0.70724,0.7077,0.70715,0.7073,410499996.0
2005-03-29 00:00:00,0.70714,0.70763,0.70707,0.70754,659899993.0
2005-03-29 00:05:00,0.70733,0.70768,0.70711,0.7072,600400002.0
2005-03-29 00:10:00,0.70709,0.70736,0.70668,0.70691,419199999.0
2005-03-29 00:15:00,0.70693,0.70713,0.70639,0.70665,527999999.0
2005-03-29 00:20:00,0.70667,0.70675,0.7058,0.70615,556699998.0
2005-03-29 00:25:00,0.70596,0.70626,0.70522,0.70554,641299999.0
2005-03-29 00:30:00,0.70555,0.70578,0.70514,0.70562,549499998.0
2005-03-29 00:35:00,0.70547,0.70593,0.70532,0.70567,562099997.0
2005-03-29 00:40:00,0.70549,0.70589,0.70489,0.70497,418499998.0
2005-03-29 00:45:00,0.70502,0.70505,0.70378,0.70501,502699998.0
2005-03-29 00:50:00,0.70475,0.70571,0.70462,0.70568,499599997.0
2005-03-29 00:55:00,0.70554,0.70578,0.70497,0.70508,558200001.0
2005-03-29 01:00:00,0.70487,0.70545,0.70471,0.70525,600299999.0
2005-03-29 01:05:00,0.70526,0.70554,0.70505,0.70517,553299996.0
2005-03-29 01:10:00,0.70503,0.70531,0.7049,0.70512,412699997.0
2005-03-29 01:15:00,0.70506,0.70559,0.70478,0.70559,487199996.0
2005-03-29 01:20:00,0.7056,0.70563,0.70503,0.70522,482900001.0
2005-03-29 01:25:00,0.70513,0.7053,0.70491,0.70515,699999999.0
2005-03-29 01:30:00,0.70525,0.70552,0.70498,0.70548,498400002.0
2005-03-29 01:35:00,0.70551,0.70567,0.70521,0.70547,439299998.0
2005-03-29 01:40:00,0.70576,0.70576,0.70493,0.70501,464399999.0
2005-03-29 01:45:00,0.70536,0.70551,0.70507,0.70536,608899996.0
2005-03-29 01:50:00,0.7053,0.70629,0.70505,0.70629,534099998.0
2005-03-29 01:55:00,0.70619,0.70619,0.70547,0.70613,535800002.0
2005-03-29 02:00:00,0.70615,0.70631,0.70552,0.70574,439300002.0
2005-03-29 02:05:00,0.70563,0.70594,0.70548,0.70565,448799999.0
2005-03-29 02:10:00,0.70575,0.70611,0.70557,0.706,438999997.0
2005-03-29 02:15:00,0.70553,0.70621,0.70553,0.7061,470199997.0
2005-03-29 02:20:00,0.70643,0.70729,0.70628,0.70689,545299997.0
2005-03-29 02:25:00,0.70717,0.70742,0.70686,0.70693,421100002.0
2005-03-29 02:30:00,0.70679,0.7081,0.70679,0.70778,552700001.0
2005-03-29 02:35:00,0.70749,0.70811,0.70738,0.70799,435800000.0
2005-03-29 02:40:00,0.70793,0.70811,0.70759,0.7077,547800002.0
2005-03-29 02:45:00,0.70785,0.70808,0.70701,0.7079,560299993.0
2005-03-29 02:50:00,0.70789,0.70893,0.70764,0.70831,618699996.0
2005-03-29 02:55:00,0.70827,0.70863,0.70798,0.7081,554200000.0
2005-03-29 03:00:00,0.70814,0.70839,0.7078,0.70827,528499999.0
2005-03-29 03:05:00,0.70814,0.7086,0.7078,0.70798,581099995.0
2005-03-29 03:10:00,0.70832,0.70852,0.70758,0.70794,532500000.0
2005-03-29 03:15:00,0.70815,0.70839,0.70795,0.70818,476799998.0
2005-03-29 03:20:00,0.70815,0.70844,0.70806,0.7081,595599998.0
2005-03-29 03:25:00,0.70803,0.70817,0.70766,0.70788,616400001.0
2005-03-29 03:30:00,0.7078,0.7081,0.70752,0.7078,465699999.0
2005-03-29 03:35:00,0.70784,0.70817,0.70753,0.70775,525699997.0
2005-03-29 03:40:00,0.70777,0.70813,0.70726,0.70783,487199997.0
2005-03-29 03:45:00,0.70799,0.70826,0.70751,0.708,577800005.0
2005-03-29 03:50:00,0.70817,0.70829,0.70771,0.70792,498000001.0
2005-03-29 03:55:00,0.70797,0.70829,0.70761,0.70781,520499997.0
2005-03-29 04:00:00,0.7079,0.70824,0.70774,0.70781,585699994.0
2005-03-29 04:05:00,0.70764,0.70792,0.70745,0.70786,461600000.0
2005-03-29 04:10:00,0.70794,0.70803,0.70758,0.70775,496500001.0
2005-03-29 04:15:00,0.70785,0.70822,0.70765,0.70765,472600002.0
2005-03-29 04:20:00,0.70781,0.70812,0.70762,0.70791,498799999.0
2005-03-29 04:25:00,0.70819,0.70845,0.70791,0.70839,551800002.0
2005-03-29 04:30:00,0.70851,0.70851,0.70791,0.70816,495799998.0
2005-03-29 04:35:00,0.70801,0.70851,0.70792,0.7084,398099999.0
2005-03-29 04:40:00,0.70828,0.70874,0.7082,0.70831,428499999.0
2005-03-29 04:45:00,0.70843,0.70886,0.70833,0.70872,653099993.0
2005-03-29 04:50:00,0.70861,0.70925,0.70852,0.70897,491799998.0
2005-03-29 04:55:00,0.70869,0.70906,0.70841,0.70853,481999999.0
2005-03-29 05:00:00,0.70887,0.70887,0.70826,0.70875,546399998.0
2005-03-29 05:05:00,0.70877,0.70921,0.70846,0.70921,385000003.0
2005-03-29 05:10:00,0.70884,0.70928,0.70849,0.70862,621199994.0
2005-03-29 05:15:00,0.70858,0.70917,0.70856,0.70879,461599998.0
2005-03-29 05:20:00,0.70907,0.70929,0.70837,0.70893,564100000.0
2005-03-29 05:25:00,0.7089,0.70937,0.70879,0.70926,593400001.0
2005-03-29 05:30:00,0.70906,0.70939,0.70872,0.70915,544400001.0
2005-03-29 05:35:00,0.7092,0.70927,0.70876,0.70922,481700003.0
2005-03-29 05:40:00,0.70898,0.70924,0.70874,0.70883,552500002.0
2005-03-29 05:45:00,0.70902,0.70929,0.70865,0.70925,476700000.0
2005-03-29 05:50:00,0.70932,0.70973,0.70905,0.70959,525899999.0
2005-03-29 05:55:00,0.70948,0.70984,0.70935,0.70947,475100002.0
2005-03-29 06:00:00,0.70959,0.71015,0.70943,0.70991,477499997.0
2005-03-29 06:05:00,0.71047,0.71047,0.70974,0.70994,448700001.0
2005-03-29 06:10:00,0.70985,0.71011,0.70911,0.70925,584999999.0
2005-03-29 06:15:00,0.70926,0.70979,0.70917,0.70966,534299996.0
2005-03-29 06:20:00,0.70959,0.70964,0.70909,0.70932,399299993.0
2005-03-29 06:25:00,0.70956,0.70963,0.70906,0.70912,469399997.0
2005-03-29 06:30:00,0.70907,0.70944,0.70883,0.70903,565999998.0
2005-03-29 06:35:00,0.70896,0.70909,0.70862,0.70869,619399997.0
2005-03-29 06:40:00,0.70871,0.70884,0.70806,0.70842,666099996.0
2005-03-29 06:45:00,0.70846,0.7088,0.70799,0.7081,568099999.0
2005-03-29 06:50:00,0.70812,0.70832,0.70779,0.70823,513099999.0
2005-03-29 06:55:00,0.70804,0.70843,0.70786,0.70807,450100005.0
2005-03-29 07:00:00,0.70804,0.70839,0.70776,0.708,484299999.0
2005-03-29 07:05:00,0.70806,0.70826,0.70781,0.70826,602199994.0
2005-03-29 07:10:00,0.70815,0.7082,0.70755,0.70784,595499998.0
2005-03-29 07:15:00,0.70777,0.70799,0.7073,0.7075,602099996.0
2005-03-29 07:20:00,0.70781,0.70801,0.70766,0.70788,668399996.0
2005-03-29 07:25:00,0.70819,0.70857,0.70755,0.70822,551100000.0
2005-03-29 07:30:00,0.70815,0.70827,0.70782,0.70827,430099998.0
2005-03-29 07:35:00,0.70822,0.70887,0.70813,0.70818,652299997.0
2005-03-29 07:40:00,0.7082,0.70855,0.70791,0.7083,659299997.0
2005-03-29 07:45:00,0.7082,0.70836,0.70744,0.70765,626400003.0
2005-03-29 07:50:00,0.70759,0.70783,0.70728,0.70729,601999999.0
2005-03-29 07:55:00,0.70743,0.70781,0.70652,0.70672,510799999.0
2005-03-29 08:00:00,0.70658,0.70726,0.70652,0.70705,526400001.0
2005-03-29 08:05:00,0.70714,0.70788,0.70672,0.70783,597500002.0
2005-03-29 08:10:00,0.70762,0.70844,0.70747,0.70804,558299998.0
2005-03-29 08:15:00,0.7081,0.70847,0.70761,0.70761,475800000.0
2005-03-29 08:20:00,0.70771,0.70844,0.70771,0.70844,590799996.0
2005-03-29 08:25:00,0.70837,0.70872,0.70816,0.70862,667899995.0
2005-03-29 08:30:00,0.70869,0.70873,0.70797,0.7085,539200000.0
2005-03-29 08:35:00,0.70843,0.70887,0.70794,0.70875,554800000.0
2005-03-29 08:40:00,0.70909,0.70939,0.70853,0.70915,547999997.0
2005-03-29 08:45:00,0.70929,0.70979,0.70892,0.70905,479400001.0
2005-03-29 08:50:00,0.70899,0.7103,0.70886,0.71013,445799999.0
2005-03-29 08:55:00,0.71018,0.71019,0.70954,0.70968,485800001.0
2005-03-29 09:00:00,0.70949,0.70997,0.70935,0.70956,413699999.0
2005-03-29 09:05:00,0.7094,0.70958,0.70912,0.70922,519300000.0
2005-03-29 09:10:00,0.70893,0.70982,0.70872,0.70966,639499997.0
2005-03-29 09:15:00,0.70953,0.70989,0.70943,0.70975,523099997.0
2005-03-29 09:20:00,0.70971,0.70999,0.70945,0.70982,544999998.0
2005-03-29 09:25:00,0.70968,0.71057,0.70968,0.71027,598400000.0
2005-03-29 09:30:00,0.70988,0.71079,0.70988,0.71067,643900002.0
2005-03-29 09:35:00,0.71048,0.71067,0.71016,0.71026,635399998.0
2005-03-29 09:40:00,0.71012,0.71035,0.70968,0.70969,476100003.0
2005-03-29 09:45:00,0.70992,0.70998,0.70949,0.70962,547399998.0
2005-03-29 09:50:00,0.70941,0.70959,0.70854,0.70903,509999996.0
2005-03-29 09:55:00,0.70881,0.70898,0.70815,0.7083,450699996.0
2005-03-29 10:00:00,0.70852,0.70919,0.7083,0.70915,537499995.0
2005-03-29 10:05:00,0.7092,0.70927,0.70866,0.70903,472499997.0
2005-03-29 10:10:00,0.70875,0.70936,0.70865,0.70884,498299999.0
2005-03-29 10:15:00,0.70906,0.70954,0.70901,0.70951,486999999.0
2005-03-29 10:20:00,0.70945,0.70958,0.70888,0.70933,600899998.0
2005-03-29 10:25:00,0.70908,0.70959,0.70908,0.70933,536399999.0
2005-03-29 10:30:00,0.70929,0.70973,0.70913,0.70958,499499996.0
2005-03-29 10:35:00,0.70947,0.70968,0.70914,0.70945,469899997.0
2005-03-29 10:40:00,0.70947,0.70973,0.70906,0.70913,514299998.0
2005-03-29 10:45:00,0.70947,0.70973,0.70917,0.70956,684499998.0
2005-03-29 10:50:00,0.70969,0.70984,0.70929,0.7096,547399999.0
2005-03-29 10:55:00,0.70953,0.70975,0.7092,0.70975,475500000.0
2005-03-29 11:00:00,0.70947,0.70986,0.7092,0.70947,496099997.0
2005-03-29 11:05:00,0.70953,0.70991,0.70942,0.70983,397300003.0
2005-03-29 11:10:00,0.70969,0.71012,0.70961,0.70983,596099992.0
2005-03-29 11:15:00,0.70975,0.71009,0.70918,0.70972,637500003.0
2005-03-29 11:20:00,0.70934,0.70997,0.70928,0.70973,609100001.0
2005-03-29 11:25:00,0.70963,0.70993,0.70948,0.70974,562499997.0
2005-03-29 11:30:00,0.70979,0.71026,0.70967,0.7102,598800002.0
2005-03-29 11:35:00,0.71012,0.71052,0.70964,0.71049,686199998.0
2005-03-29 11:40:00,0.71057,0.71087,0.71024,0.7108,617599996.0
2005-03-29 11:45:00,0.71096,0.7119,0.71094,0.71177,574099998.0
2005-03-29 11:50:00,0.71163,0.71173,0.71096,0.71137,535499994.0
2005-03-29 11:55:00,0.71139,0.71149,0.71084,0.71108,576399999.0
2005-03-29 12:00:00,0.71088,0.71129,0.71008,0.71093,547000000.0
2005-03-29 12:05:00,0.71082,0.71094,0.71025,0.71038,514500001.0
2005-03-29 12:10:00,0.71025,0.71062,0.70979,0.71004,472800000.0
2005-03-29 12:15:00,0.71019,0.71019,0.70902,0.70908,612299999.0
2005-03-29 12:20:00,0.70944,0.71007,0.70917,0.70983,403000000.0
2005-03-29 12:25:00,0.70976,0.71043,0.70952,0.70997,499999996.0
2005-03-29 12:30:00,0.7102,0.71064,0.70995,0.71011,613499996.0
2005-03-29 12:35:00,0.7103,0.71051,0.70987,0.71012,430300000.0
2005-03-29 12:40:00,0.71025,0.71042,0.70986,0.71012,568999998.0
2005-03-29 12:45:00,0.70998,0.71036,0.70988,0.71006,550699996.0
2005-03-29 12:50:00,0.71014,0.71042,0.70997,0.71015,580499994.0
2005-03-29 12:55:00,0.71015,0.71047,0.7091,0.70924,604200002.0
2005-03-29 13:00:00,0.70927,0.70979,0.7091,0.70963,576899999.0
2005-03-29 13:05:00,0.70973,0.71019,0.70923,0.70923,530700001.0
2005-03-29 13:10:00,0.70949,0.70981,0.70904,0.7095,553100000.0
2005-03-29 13:15:00,0.7095,0.70966,0.70893,0.70945,476299998.0
2005-03-29 13:20:00,0.70933,0.70968,0.70903,0.70934,464200000.0
2005-03-29 13:25:00,0.7093,0.70972,0.70924,0.7096,604299998.0
2005-03-29 13:30:00,0.7094,0.70954,0.70856,0.70862,469199995.0
2005-03-29 13:35:00,0.70895,0.70927,0.70852,0.70888,514400004.0
2005-03-29 13:40:00,0.70903,0.7091,0.70823,0.70828,591600001.0
2005-03-29 13:45:00,0.70828,0.70905,0.70798,0.70863,518800000.0
2005-03-29 13:50:00,0.7087,0.70904,0.70837,0.70863,479499998.0
2005-03-29 13:55:00,0.70863,0.70982,0.70861,0.70944,472699999.0
2005-03-29 14:00:00,0.70966,0.70993,0.70911,0.70963,478500000.0
2005-03-29 14:05:00,0.70962,0.70982,0.70925,0.70948,554099998.0
2005-03-29 14:10:00,0.70943,0.70986,0.70929,0.7098,555100003.0
2005-03-29 14:15:00,0.7097,0.71045,0.7096,0.71033,610600004.0
2005-03-29 14:20:00,0.71044,0.71161,0.71023,0.71112,452100001.0
2005-03-29 14:25:00,0.71135,0.71171,0.71084,0.71144,656600001.0
2005-03-29 14:30:00,0.71133,0.71164,0.71095,0.71164,497199999.0
2005-03-29 14:35:00,0.71153,0.7121,0.7112,0.71188,592200003.0
2005-03-29 14:40:00,0.71198,0.71229,0.71158,0.71203,500099998.0
2005-03-29 14:45:00,0.71197,0.71213,0.71159,0.71183,560500001.0
2005-03-29 14:50:00,0.71167,0.71171,0.71105,0.71147,616100002.0
2005-03-29 14:55:00,0.71151,0.71157,0.71072,0.71081,489800000.0
2005-03-29 15:00:00,0.71073,0.71087,0.71025,0.71057,515700000.0
2005-03-29 15:05:00,0.71056,0.71137,0.71046,0.71137,520600000.0
2005-03-29 15:10:00,0.71149,0.71172,0.71097,0.71127,429799995.0
2005-03-29 15:15:00,0.71147,0.71147,0.71072,0.71096,543199995.0
2005-03-29 15:20:00,0.71089,0.71089,0.70998,0.7103,555800000.0
2005-03-29 15:25:00,0.71017,0.7109,0.70941,0.71031,533599998.0
2005-03-29 15:30:00,0.7102,0.71085,0.71007,0.71024,616600001.0
2005-03-29 15:35:00,0.71025,0.71045,0.70966,0.71025,514400000.0
2005-03-29 15:40:00,0.71005,0.71052,0.7099,0.71022,562799999.0
2005-03-29 15:45:00,0.7103,0.71111,0.71013,0.71063,512100001.0
2005-03-29 15:50:00,0.71042,0.7108,0.71024,0.71056,570699999.0
2005-03-29 15:55:00,0.71059,0.71087,0.70997,0.71006,549199996.0
2005-03-29 16:00:00,0.7105,0.71087,0.71003,0.71003,501199995.0
2005-03-29 16:05:00,0.71019,0.7103,0.70953,0.7098,516800000.0
2005-03-29 16:10:00,0.70997,0.71032,0.70966,0.7102,481200001.0
2005-03-29 16:15:00,0.71008,0.71049,0.70929,0.70956,617500000.0
2005-03-29 16:20:00,0.70945,0.71035,0.70926,0.71008,564199996.0
2005-03-29 16:25:00,0.71033,0.71034,0.70984,0.70997,444699999.0
2005-03-29 16:30:00,0.70997,0.71035,0.7099,0.70999,527999999.0
2005-03-29 16:35:00,0.71004,0.71059,0.70968,0.71014,563299998.0
2005-03-29 16:40:00,0.71006,0.71032,0.70988,0.71001,622299994.0
2005-03-29 16:45:00,0.71036,0.71044,0.70974,0.7104,509899997.0
2005-03-29 16:50:00,0.71028,0.71071,0.71006,0.71042,596100001.0
2005-03-29 16:55:00,0.71008,0.71076,0.70978,0.71036,649700002.0
2005-03-29 17:00:00,0.71049,0.71093,0.7101,0.71071,466000001.0
2005-03-29 17:05:00,0.71046,0.71118,0.71036,0.71075,550899995.0
2005-03-29 17:10:00,0.71087,0.711,0.71036,0.71065,531900000.0
2005-03-29 17:15:00,0.71073,0.71134,0.71044,0.71088,498999994.0
2005-03-29 17:20:00,0.71088,0.71116,0.71052,0.71109,546999996.0
2005-03-29 17:25:00,0.71096,0.71158,0.71088,0.71158,407999999.0
2005-03-29 17:30:00,0.71152,0.71246,0.71112,0.71202,513999999.0
2005-03-29 17:35:00,0.71223,0.71235,0.71171,0.71204,533700000.0
2005-03-29 17:40:00,0.7118,0.71204,0.71125,0.71134,512000000.0
2005-03-29 17:45:00,0.71101,0.71153,0.71085,0.7112,528100002.0
2005-03-29 17:50:00,0.71133,0.71172,0.71108,0.7115,628399997.0
2005-03-29 17:55:00,0.71167,0.71248,0.71131,0.71239,573899998.0
2005-03-29 18:00:00,0.71232,0.71249,0.71183,0.71195,753599997.0
2005-03-29 18:05:00,0.7121,0.71227,0.71165,0.71178,932099995.0
2005-03-29 18:10:00,0.71176,0.71192,0.71146,0.71165,645599999.0
2005-03-29 18:15:00,0.7116,0.71217,0.71153,0.71191,1229900003.0
2005-03-29 18:20:00,0.71209,0.71235,0.71161,0.71196,1078599998.0
2005-03-29 18:25:00,0.71185,0.71243,0.71164,0.71207,1095400004.0
2005-03-29 18:30:00,0.71217,0.71234,0.71148,0.7122,718200000.0
2005-03-29 18:35:00,0.71204,0.71231,0.71157,0.71169,1019199996.0
2005-03-29 18:40:00,0.71148,0.71183,0.71074,0.7111,1437800000.0
2005-03-29 18:45:00,0.71111,0.71144,0.71067,0.71077,1110799993.0
2005-03-29 18:50:00,0.71073,0.71106,0.7105,0.71092,550800000.0
2005-03-29 18:55:00,0.711,0.71115,0.71069,0.71096,702000003.0
2005-03-29 19:00:00,0.71105,0.71109,0.71044,0.71085,677099997.0
2005-03-29 19:05:00,0.7108,0.7118,0.71078,0.71149,786500000.0
2005-03-29 19:10:00,0.7118,0.71182,0.71113,0.71133,622499997.0
2005-03-29 19:15:00,0.71144,0.71168,0.71113,0.71168,480000002.0
2005-03-29 19:20:00,0.71133,0.71177,0.71094,0.71112,606899997.0
2005-03-29 19:25:00,0.7113,0.71159,0.71086,0.71133,600399999.0
2005-03-29 19:30:00,0.71115,0.71179,0.71101,0.7113,611900003.0
2005-03-29 19:35:00,0.71127,0.71156,0.71108,0.71128,903699998.0
2005-03-29 19:40:00,0.71126,0.71127,0.71038,0.71115,499199999.0
2005-03-29 19:45:00,0.71103,0.71124,0.71065,0.71108,592900000.0
2005-03-29 19:50:00,0.71115,0.71137,0.71069,0.71107,830699997.0
2005-03-29 19:55:00,0.71098,0.71136,0.7105,0.71078,925299998.0
2005-03-29 20:00:00,0.71106,0.71132,0.71083,0.71128,752900001.0
2005-03-29 20:05:00,0.71113,0.71115,0.71055,0.71087,909800000.0
2005-03-29 20:10:00,0.71078,0.711,0.7105,0.711,495300003.0
2005-03-29 20:15:00,0.71076,0.71099,0.71047,0.71082,922199996.0
2005-03-29 20:20:00,0.71086,0.71101,0.71053,0.71093,531699999.0
2005-03-29 20:25:00,0.7108,0.71104,0.71052,0.71058,820299994.0
2005-03-29 20:30:00,0.71081,0.71094,0.71068,0.7107,904499999.0
2005-03-29 20:35:00,0.71066,0.71097,0.71038,0.71088,830100002.0
2005-03-29 20:40:00,0.71072,0.71102,0.7105,0.71081,695599998.0
2005-03-29 20:45:00,0.71081,0.71128,0.71065,0.71102,610399997.0
2005-03-29 20:50:00,0.71116,0.71147,0.71093,0.71106,789300000.0
2005-03-29 20:55:00,0.71111,0.71151,0.71097,0.71127,797199994.0
2005-03-29 21:00:00,0.71115,0.71147,0.71092,0.71125,726899999.0
2005-03-29 21:05:00,0.71111,0.7115,0.71096,0.71113,680400004.0
2005-03-29 21:10:00,0.7113,0.71147,0.71095,0.7113,459800001.0
2005-03-29 21:15:00,0.71132,0.71164,0.71106,0.71143,810100003.0
2005-03-29 21:20:00,0.71132,0.71163,0.71081,0.71105,800400000.0
2005-03-29 21:25:00,0.711,0.71119,0.71058,0.71058,589899995.0
2005-03-29 21:30:00,0.71086,0.71114,0.71068,0.71077,684199997.0
2005-03-29 21:35:00,0.71085,0.71117,0.71048,0.71082,679999999.0
2005-03-29 21:40:00,0.71083,0.71111,0.71059,0.71078,683799998.0
2005-03-29 21:45:00,0.7107,0.71116,0.71062,0.71098,572699998.0
2005-03-29 21:50:00,0.71091,0.7113,0.71076,0.71102,556600000.0
2005-03-29 21:55:00,0.71115,0.7114,0.71073,0.71076,657499998.0
2005-03-29 22:00:00,0.71078,0.71103,0.71041,0.71076,585699998.0
2005-03-29 22:05:00,0.71069,0.7109,0.71018,0.71029,598899998.0
2005-03-29 22:10:00,0.71039,0.71054,0.71006,0.7103,582299997.0
2005-03-29 22:15:00,0.71022,0.71053,0.70977,0.71026,476099999.0
2005-03-29 22:20:00,0.71025,0.71079,0.70995,0.71065,791299996.0
2005-03-29 22:25:00,0.71057,0.71087,0.71035,0.71045,580400000.0
2005-03-29 22:30:00,0.71041,0.71075,0.70983,0.7102,498099996.0
2005-03-29 22:35:00,0.71004,0.71015,0.70894,0.70934,623900000.0
2005-03-29 22:40:00,0.70933,0.70966,0.70882,0.70947,668399999.0
2005-03-29 22:45:00,0.70922,0.70974,0.70907,0.7091,714200001.0
2005-03-29 22:50:00,0.70928,0.70935,0.70882,0.70925,607399998.0
2005-03-29 22:55:00,0.70894,0.70944,0.70857,0.70857,684599999.0
2005-03-29 23:00:00,0.70854,0.70894,0.70828,0.7088,447399997.0
2005-03-29 23:05:00,0.70859,0.70907,0.70828,0.70903,606899997.0
2005-03-29 23:10:00,0.70909,0.70937,0.70876,0.70935,573199995.0
2005-03-29 23:15:00,0.70919,0.70955,0.70883,0.70916,562000004.0
2005-03-29 23:20:00,0.70903,0.7094,0.70884,0.70896,506099998.0
2005-03-29 23:25:00,0.70928,0.70939,0.70895,0.70933,504299995.0
2005-03-29 23:30:00,0.70927,0.7098,0.70908,0.70958,482799999.0
2005-03-29 23:35:00,0.70964,0.71002,0.70921,0.70925,446000000.0
2005-03-29 23:40:00,0.70928,0.70965,0.70915,0.70939,657099999.0
2005-03-29 23:45:00,0.70947,0.70978,0.70914,0.70935,528500000.0
2005-03-29 23:50:00,0.70948,0.70969,0.70916,0.70924,527600002.0
2005-03-29 23:55:00,0.70932,0.7095,0.70882,0.70882,592200004.0
2005-03-30 00:00:00,0.70916,0.7093,0.70865,0.70919,514799995.0
2005-03-30 00:05:00,0.70925,0.70964,0.70901,0.70945,368100000.0
2005-03-30 00:10:00,0.70941,0.70978,0.70921,0.70938,461299999.0
2005-03-30 00:15:00,0.70969,0.71017,0.70943,0.70998,510100000.0
2005-03-30 00:20:00,0.7096,0.71009,0.70951,0.70988,473999998.0
2005-03-30 00:25:00,0.71001,0.71051,0.70952,0.71006,543199993.0
2005-03-30 00:30:00,0.71014,0.71042,0.70961,0.71027,529199998.0
2005-03-30 00:35:00,0.71019,0.71047,0.70972,0.71014,506799996.0
2005-03-30 00:40:00,0.70999,0.71026,0.70977,0.70989,510300000.0
2005-03-30 00:45:00,0.71,0.71015,0.70972,0.7101,573200003.0
2005-03-30 00:50:00,0.70983,0.71018,0.70968,0.71005,514300001.0
2005-03-30 00:55:00,0.71006,0.71031,0.70982,0.70988,571799999.0
2005-03-30 01:00:00,0.70991,0.71041,0.70973,0.71012,409999999.0
2005-03-30 01:05:00,0.71049,0.71059,0.71004,0.7102,467199997.0
2005-03-30 01:10:00,0.71049,0.71054,0.70993,0.71007,526699993.0
2005-03-30 01:15:00,0.71031,0.71042,0.70961,0.71015,543700000.0
2005-03-30 01:20:00,0.70967,0.70987,0.70914,0.70953,447300001.0
2005-03-30 01:25:00,0.70945,0.71004,0.70923,0.70977,513699998.0
2005-03-30 01:30:00,0.70961,0.71059,0.70945,0.71011,420400001.0
2005-03-30 01:35:00,0.71044,0.71051,0.70981,0.70998,558699999.0
2005-03-30 01:40:00,0.71003,0.71004,0.70928,0.70952,474500003.0
2005-03-30 01:45:00,0.7094,0.70984,0.70932,0.70964,611900008.0
2005-03-30 01:50:00,0.70945,0.70967,0.70913,0.70946,458699999.0
2005-03-30 01:55:00,0.7095,0.7103,0.70938,0.70978,652899999.0
2005-03-30 02:00:00,0.70987,0.71034,0.7093,0.70951,933199996.0
2005-03-30 02:05:00,0.70955,0.7098,0.70928,0.70979,733199998.0
2005-03-30 02:10:00,0.70981,0.71053,0.70935,0.71045,725600003.0
2005-03-30 02:15:00,0.71055,0.71058,0.70944,0.71012,671300002.0
2005-03-30 02:20:00,0.71044,0.71069,0.70985,0.71023,888400004.0
2005-03-30 02:25:00,0.71045,0.71066,0.70935,0.70946,755099991.0
2005-03-30 02:30:00,0.70946,0.7098,0.70916,0.70951,705600001.0
2005-03-30 02:35:00,0.7096,0.71024,0.70936,0.71003,812199996.0
2005-03-30 02:40:00,0.70999,0.71034,0.70978,0.71023,862999997.0
2005-03-30 02:45:00,0.71021,0.71047,0.70988,0.71027,538799997.0
2005-03-30 02:50:00,0.7102,0.71038,0.70954,0.71028,818299999.0
2005-03-30 02:55:00,0.71035,0.71044,0.70973,0.71007,743900001.0
2005-03-30 03:00:00,0.71012,0.71034,0.70962,0.70962,798899996.0
2005-03-30 03:05:00,0.70957,0.71023,0.70945,0.70977,730899999.0
2005-03-30 03:10:00,0.70985,0.71019,0.70965,0.71003,582699999.0
2005-03-30 03:15:00,0.70984,0.71024,0.70968,0.71009,1031199996.0
2005-03-30 03:20:00,0.71014,0.71027,0.70974,0.70974,564600003.0
2005-03-30 03:25:00,0.70999,0.7105,0.70978,0.71005,924600001.0
2005-03-30 03:30:00,0.7101,0.71054,0.70984,0.71054,771000004.0
2005-03-30 03:35:00,0.71068,0.71068,0.71004,0.71057,788500002.0
2005-03-30 03:40:00,0.71058,0.71058,0.70983,0.71016,809400002.0
2005-03-30 03:45:00,0.71038,0.71051,0.71001,0.71039,584399995.0
2005-03-30 03:50:00,0.71044,0.71065,0.70989,0.71023,850100000.0
2005-03-30 03:55:00,0.71012,0.71024,0.70962,0.70991,801899998.0
2005-03-30 04:00:00,0.71001,0.71059,0.70988,0.71022,628299996.0
2005-03-30 04:05:00,0.71009,0.71104,0.71005,0.71083,921699997.0
2005-03-30 04:10:00,0.71073,0.71107,0.71036,0.7107,732200005.0
2005-03-30 04:15:00,0.71071,0.71156,0.71061,0.71125,973800001.0
2005-03-30 04:20:00,0.71105,0.71178,0.71094,0.71145,806699997.0
2005-03-30 04:25:00,0.71147,0.71163,0.71099,0.71122,578800004.0
2005-03-30 04:30:00,0.71122,0.71157,0.71091,0.7114,758399994.0
2005-03-30 04:35:00,0.71098,0.71151,0.71082,0.71108,622100002.0
2005-03-30 04:40:00,0.71123,0.71127,0.71046,0.7106,683399999.0
2005-03-30 04:45:00,0.7105,0.71135,0.7105,0.71087,905499998.0
2005-03-30 04:50:00,0.71103,0.71122,0.71065,0.71071,620599998.0
2005-03-30 04:55:00,0.71098,0.71121,0.71056,0.71093,875800002.0
2005-03-30 05:00:00,0.7109,0.71125,0.7104,0.71077,785699998.0
2005-03-30 05:05:00,0.71074,0.71117,0.71067,0.71079,787399996.0
2005-03-30 05:10:00,0.71083,0.7111,0.71046,0.71081,827600002.0
2005-03-30 05:15:00,0.711,0.71129,0.71077,0.71097,602999998.0
2005-03-30 05:20:00,0.71098,0.71139,0.71079,0.71115,550900000.0
2005-03-30 05:25:00,0.71097,0.71131,0.71067,0.71125,654799998.0
2005-03-30 05:30:00,0.71115,0.71155,0.71096,0.71148,659000000.0
2005-03-30 05:35:00,0.71146,0.7116,0.71099,0.71133,743399995.0
2005-03-30 05:40:00,0.71139,0.71152,0.71089,0.71113,849600000.0
2005-03-30 05:45:00,0.71108,0.71141,0.71088,0.71115,693499998.0
2005-03-30 05:50:00,0.71104,0.71137,0.71076,0.71083,691199999.0
2005-03-30 05:55:00,0.71115,0.71136,0.71085,0.71136,652299996.0
2005-03-30 06:00:00,0.71113,0.71141,0.71072,0.71097,668000004.0
2005-03-30 06:05:00,0.7111,0.71147,0.71074,0.71135,967199999.0
2005-03-30 06:10:00,0.71125,0.71177,0.71111,0.7117,714899999.0
2005-03-30 06:15:00,0.71147,0.7121,0.71123,0.7117,718000002.0
2005-03-30 06:20:00,0.71172,0.71176,0.71126,0.71139,511299997.0
2005-03-30 06:25:00,0.71141,0.71172,0.71101,0.71144,848400005.0
2005-03-30 06:30:00,0.71126,0.71182,0.71122,0.71153,709000002.0
2005-03-30 06:35:00,0.71164,0.71173,0.71062,0.71099,695500000.0
2005-03-30 06:40:00,0.71097,0.71115,0.71056,0.71077,741899998.0
2005-03-30 06:45:00,0.71085,0.7111,0.71035,0.71088,753799998.0
2005-03-30 06:50:00,0.7112,0.71127,0.71065,0.71112,808599996.0
2005-03-30 06:55:00,0.71107,0.71148,0.71093,0.71122,697999997.0
2005-03-30 07:00:00,0.71135,0.71152,0.71101,0.71139,784499997.0
2005-03-30 07:05:00,0.71134,0.71146,0.71097,0.7113,825200001.0
2005-03-30 07:10:00,0.71132,0.71135,0.71035,0.7112,685100004.0
2005-03-30 07:15:00,0.71092,0.7114,0.71088,0.71124,628900001.0
2005-03-30 07:20:00,0.71147,0.71155,0.71093,0.71129,649500002.0
2005-03-30 07:25:00,0.71152,0.71168,0.71097,0.71123,706599999.0
2005-03-30 07:30:00,0.71124,0.71199,0.71119,0.71173,821299995.0
2005-03-30 07:35:00,0.71166,0.71191,0.71151,0.71179,706699994.0
2005-03-30 07:40:00,0.71169,0.71195,0.71145,0.71171,704700002.0
2005-03-30 07:45:00,0.71183,0.71196,0.71141,0.71152,898899998.0
2005-03-30 07:50:00,0.71126,0.71176,0.71109,0.71164,699399999.0
2005-03-30 07:55:00,0.71158,0.71194,0.71129,0.71155,963399992.0
2005-03-30 08:00:00,0.7115,0.71178,0.71092,0.7111,896099995.0
2005-03-30 08:05:00,0.71105,0.71121,0.71067,0.71098,776900003.0
2005-03-30 08:10:00,0.71091,0.71123,0.7107,0.71088,715399996.0
2005-03-30 08:15:00,0.71083,0.7115,0.71077,0.71114,717299997.0
2005-03-30 08:20:00,0.71117,0.71174,0.71085,0.71133,793499993.0
2005-03-30 08:25:00,0.71116,0.71167,0.71107,0.71136,584599998.0
2005-03-30 08:30:00,0.71149,0.71168,0.71111,0.71168,625999997.0
2005-03-30 08:35:00,0.71181,0.7121,0.71126,0.71193,725500005.0
2005-03-30 08:40:00,0.7117,0.71228,0.7117,0.71196,632999996.0
2005-03-30 08:45:00,0.71203,0.71226,0.7115,0.7117,628600005.0
2005-03-30 08:50:00,0.7116,0.71177,0.71116,0.71146,871699994.0
2005-03-30 08:55:00,0.71145,0.71171,0.7111,0.71137,624499996.0
2005-03-30 09:00:00,0.71152,0.71177,0.71078,0.71107,696299998.0
2005-03-30 09:05:00,0.71101,0.71162,0.71072,0.71138,749800004.0
2005-03-30 09:10:00,0.71141,0.71189,0.71115,0.71135,726200000.0
2005-03-30 09:15:00,0.7116,0.71175,0.71127,0.71144,753000001.0
2005-03-30 09:20:00,0.71142,0.71183,0.71121,0.71156,776699999.0
2005-03-30 09:25:00,0.71159,0.71186,0.71129,0.71135,798700001.0
2005-03-30 09:30:00,0.71145,0.71171,0.71123,0.71159,800200002.0
2005-03-30 09:35:00,0.71149,0.71202,0.71124,0.71167,671400004.0
2005-03-30 09:40:00,0.71176,0.71208,0.71156,0.71189,692599995.0
2005-03-30 09:45:00,0.71189,0.71214,0.71152,0.71169,641899998.0
2005-03-30 09:50:00,0.71157,0.71213,0.71149,0.71188,657400003.0
2005-03-30 09:55:00,0.71183,0.712,0.71137,0.71159,897600000.0
2005-03-30 10:00:00,0.71163,0.71194,0.71139,0.71145,800799997.0
2005-03-30 10:05:00,0.71168,0.71195,0.71136,0.71186,803100000.0
2005-03-30 10:10:00,0.71157,0.71208,0.71114,0.71133,533900002.0
2005-03-30 10:15:00,0.71149,0.71175,0.71121,0.7114,643200001.0
2005-03-30 10:20:00,0.71142,0.71171,0.71094,0.7112,727299999.0
2005-03-30 10:25:00,0.71132,0.71161,0.71098,0.71107,734999998.0
2005-03-30 10:30:00,0.71093,0.71136,0.71077,0.71107,508799997.0
2005-03-30 10:35:00,0.71112,0.71149,0.71097,0.71122,561700000.0
2005-03-30 10:40:00,0.71118,0.71159,0.711,0.71123,818100001.0
2005-03-30 10:45:00,0.71117,0.71143,0.71069,0.71106,881799992.0
2005-03-30 10:50:00,0.71104,0.71122,0.70998,0.71045,556299997.0
2005-03-30 10:55:00,0.7103,0.71063,0.7092,0.70923,556899998.0
2005-03-30 11:00:00,0.70923,0.7106,0.70887,0.71023,869899996.0
2005-03-30 11:05:00,0.71045,0.71045,0.70967,0.70982,788899998.0
2005-03-30 11:10:00,0.70991,0.71037,0.70967,0.71011,1097799996.0
2005-03-30 11:15:00,0.71019,0.71036,0.70973,0.70999,1015099993.0
2005-03-30 11:20:00,0.71003,0.71032,0.70971,0.70997,870000003.0
2005-03-30 11:25:00,0.71,0.71054,0.70974,0.71021,877899999.0
2005-03-30 11:30:00,0.71016,0.71037,0.70976,0.70996,780199998.0
2005-03-30 11:35:00,0.71014,0.71035,0.70974,0.7099,658800002.0
2005-03-30 11:40:00,0.71001,0.7103,0.70988,0.71008,580499995.0
2005-03-30 11:45:00,0.70998,0.71034,0.70981,0.71009,771400003.0
2005-03-30 11:50:00,0.71008,0.71027,0.70942,0.70961,639899996.0
2005-03-30 11:55:00,0.70944,0.70991,0.70928,0.70945,768599995.0
2005-03-30 12:00:00,0.70972,0.70972,0.70917,0.70938,910500002.0
2005-03-30 12:05:00,0.70935,0.70958,0.70903,0.7092,721600002.0
2005-03-30 12:10:00,0.7093,0.70983,0.70904,0.70944,707200004.0
2005-03-30 12:15:00,0.70962,0.71013,0.70948,0.7097,694799997.0
2005-03-30 12:20:00,0.70975,0.71022,0.70961,0.70977,728999994.0
2005-03-30 12:25:00,0.70994,0.71021,0.70966,0.71002,622999999.0
2005-03-30 12:30:00,0.7101,0.71029,0.70982,0.70993,963000000.0
2005-03-30 12:35:00,0.70995,0.7102,0.70935,0.7095,710699997.0
2005-03-30 12:40:00,0.70964,0.70976,0.70915,0.70945,658499995.0
2005-03-30 12:45:00,0.70948,0.70987,0.7092,0.70968,642100000.0
2005-03-30 12:50:00,0.70959,0.70976,0.70923,0.70952,785899999.0
2005-03-30 12:55:00,0.70955,0.70982,0.70932,0.7095,668399998.0
2005-03-30 13:00:00,0.70957,0.70997,0.70933,0.70958,887400004.0
2005-03-30 13:05:00,0.70972,0.71001,0.70941,0.70964,783699995.0
2005-03-30 13:10:00,0.70984,0.70992,0.70952,0.70981,809300001.0
2005-03-30 13:15:00,0.70981,0.70994,0.70955,0.70968,708700001.0
2005-03-30 13:20:00,0.70971,0.71019,0.70955,0.70979,758800002.0
2005-03-30 13:25:00,0.70979,0.70994,0.70929,0.70966,1113900004.0
2005-03-30 13:30:00,0.70971,0.70989,0.70921,0.70972,748999999.0
2005-03-30 13:35:00,0.70987,0.71023,0.70928,0.70952,710899996.0
2005-03-30 13:40:00,0.70956,0.70976,0.70917,0.70959,820199999.0
2005-03-30 13:45:00,0.70966,0.70978,0.70929,0.70954,651799999.0
2005-03-30 13:50:00,0.70929,0.7098,0.70923,0.70945,662199998.0
2005-03-30 13:55:00,0.70945,0.70963,0.70851,0.70853,739700001.0
2005-03-30 14:00:00,0.70853,0.70909,0.70795,0.70807,678099997.0
2005-03-30 14:05:00,0.70815,0.70842,0.7074,0.70829,887299999.0
2005-03-30 14:10:00,0.70852,0.70858,0.70784,0.70793,708699997.0
2005-03-30 14:15:00,0.70825,0.7086,0.70783,0.70836,802099994.0
2005-03-30 14:20:00,0.70856,0.70864,0.70786,0.70813,661800001.0
2005-03-30 14:25:00,0.70795,0.70826,0.7077,0.70807,626899998.0
2005-03-30 14:30:00,0.70783,0.70838,0.70776,0.7081,525299999.0
2005-03-30 14:35:00,0.7082,0.70826,0.7078,0.7081,722500000.0
2005-03-30 14:40:00,0.70803,0.70867,0.70795,0.70865,631099996.0
2005-03-30 14:45:00,0.70853,0.71012,0.70832,0.70898,881300000.0
2005-03-30 14:50:00,0.70913,0.70982,0.70885,0.70956,607900001.0
2005-03-30 14:55:00,0.70964,0.70978,0.70902,0.70933,661500004.0
2005-03-30 15:00:00,0.70916,0.70939,0.70852,0.70861,666300002.0
2005-03-30 15:05:00,0.70863,0.70886,0.70803,0.70847,816199997.0
2005-03-30 15:10:00,0.70817,0.70849,0.70783,0.70802,830800002.0
2005-03-30 15:15:00,0.70831,0.70962,0.70808,0.7094,882099998.0
2005-03-30 15:20:00,0.70937,0.7105,0.70909,0.70985,691799998.0
2005-03-30 15:25:00,0.7099,0.7107,0.70959,0.70993,887599997.0
2005-03-30 15:30:00,0.71005,0.71057,0.70971,0.70999,577500000.0
2005-03-30 15:35:00,0.71026,0.71084,0.70987,0.71084,782199998.0
2005-03-30 15:40:00,0.71092,0.7114,0.71067,0.71115,740899998.0
2005-03-30 15:45:00,0.7111,0.71207,0.71094,0.71128,787800002.0
2005-03-30 15:50:00,0.71133,0.71153,0.71101,0.71117,719900002.0
2005-03-30 15:55:00,0.71111,0.71152,0.71096,0.71147,706299996.0
2005-03-30 16:00:00,0.7112,0.71166,0.71098,0.71141,814100001.0
2005-03-30 16:05:00,0.71115,0.7117,0.71089,0.71107,637800001.0
2005-03-30 16:10:00,0.71075,0.71122,0.71023,0.71115,782699997.0
2005-03-30 16:15:00,0.71091,0.71108,0.71036,0.71073,725899997.0
2005-03-30 16:20:00,0.71075,0.71089,0.7101,0.7108,758600001.0
2005-03-30 16:25:00,0.7108,0.71095,0.71025,0.71042,643099996.0
2005-03-30 16:30:00,0.7106,0.71087,0.71013,0.71032,963900005.0
2005-03-30 16:35:00,0.71056,0.71068,0.71006,0.71022,764599992.0
2005-03-30 16:40:00,0.71024,0.71042,0.70958,0.70963,696200002.0
2005-03-30 16:45:00,0.70957,0.7099,0.70922,0.70962,815100001.0
2005-03-30 16:50:00,0.70958,0.70997,0.70946,0.70949,820499997.0
2005-03-30 16:55:00,0.70971,0.71014,0.70956,0.70987,794500005.0
2005-03-30 17:00:00,0.70998,0.71007,0.70911,0.70956,893299994.0
2005-03-30 17:05:00,0.70933,0.70954,0.70888,0.70924,703199996.0
2005-03-30 17:10:00,0.70914,0.7094,0.70871,0.70927,809299999.0
2005-03-30 17:15:00,0.70938,0.70951,0.70896,0.70931,804299999.0
2005-03-30 17:20:00,0.70937,0.71,0.70904,0.70982,651999999.0
2005-03-30 17:25:00,0.70994,0.71052,0.70985,0.71032,794499999.0
2005-03-30 17:30:00,0.71038,0.7107,0.71006,0.71034,812899996.0
2005-03-30 17:35:00,0.7103,0.71065,0.70996,0.71038,709499997.0
2005-03-30 17:40:00,0.71014,0.71058,0.70989,0.71024,551600002.0
2005-03-30 17:45:00,0.71019,0.7102,0.70884,0.70954,689299996.0
2005-03-30 17:50:00,0.70948,0.70948,0.70862,0.70882,817399997.0
2005-03-30 17:55:00,0.70879,0.70934,0.70851,0.70893,827200002.0
2005-03-30 18:00:00,0.70931,0.7095,0.70886,0.70903,1022500001.0
2005-03-30 18:05:00,0.70938,0.70944,0.70883,0.70902,1503500000.0
2005-03-30 18:10:00,0.70919,0.70928,0.70855,0.70868,833799999.0
2005-03-30 18:15:00,0.70888,0.70905,0.708,0.7082,1626199992.0
2005-03-30 18:20:00,0.70807,0.70898,0.70801,0.70884,1266700000.0
2005-03-30 18:25:00,0.70898,0.70926,0.70869,0.70885,1345699998.0
2005-03-30 18:30:00,0.70902,0.70945,0.70872,0.70932,926999995.0
2005-03-30 18:35:00,0.70979,0.71018,0.70944,0.70996,1298099997.0
2005-03-30 18:40:00,0.70994,0.71023,0.70953,0.70992,2151400001.0
2005-03-30 18:45:00,0.71011,0.71042,0.70989,0.7099,1263699996.0
2005-03-30 18:50:00,0.71033,0.71046,0.7098,0.70983,863600000.0
2005-03-30 18:55:00,0.70997,0.71019,0.7096,0.70998,972900004.0
2005-03-30 19:00:00,0.7099,0.71023,0.70962,0.70983,931899995.0
2005-03-30 19:05:00,0.70968,0.71008,0.70942,0.70995,1145100001.0
2005-03-30 19:10:00,0.70995,0.70998,0.70904,0.7093,698699997.0
2005-03-30 19:15:00,0.70934,0.70971,0.70918,0.7093,798900002.0
2005-03-30 19:20:00,0.70939,0.70969,0.70923,0.70944,812299999.0
2005-03-30 19:25:00,0.70955,0.70982,0.70909,0.70925,721499993.0
2005-03-30 19:30:00,0.70932,0.70972,0.70913,0.70945,669900003.0
2005-03-30 19:35:00,0.70939,0.7095,0.70882,0.70926,1225699999.0
2005-03-30 19:40:00,0.70897,0.70952,0.70872,0.70927,794300000.0
2005-03-30 19:45:00,0.7093,0.70949,0.7089,0.7089,756699996.0
2005-03-30 19:50:00,0.7091,0.70936,0.70857,0.70911,1212800001.0
2005-03-30 19:55:00,0.70904,0.70945,0.70867,0.70887,1367299996.0
2005-03-30 20:00:00,0.70877,0.70902,0.70825,0.70876,1073800004.0
2005-03-30 20:05:00,0.70866,0.70898,0.70831,0.70871,1147999996.0
2005-03-30 20:10:00,0.70864,0.70873,0.70815,0.70844,958800005.0
2005-03-30 20:15:00,0.70835,0.70867,0.70792,0.70844,1204000003.0
2005-03-30 20:20:00,0.70843,0.70874,0.7081,0.70843,972300001.0
2005-03-30 20:25:00,0.70847,0.70875,0.70817,0.70828,1031600000.0
2005-03-30 20:30:00,0.70845,0.70926,0.70833,0.70886,1303599993.0
2005-03-30 20:35:00,0.70891,0.70915,0.7087,0.70886,1169899995.0
2005-03-30 20:40:00,0.70896,0.70925,0.7085,0.70921,849600005.0
2005-03-30 20:45:00,0.70908,0.70993,0.70894,0.70966,770900005.0
2005-03-30 20:50:00,0.70958,0.70968,0.70897,0.70901,1256100005.0
2005-03-30 20:55:00,0.70909,0.70985,0.70887,0.70934,1005200000.0
2005-03-30 21:00:00,0.70968,0.70969,0.7089,0.70941,981600004.0
2005-03-30 21:05:00,0.70937,0.70961,0.70906,0.70961,981699995.0
2005-03-30 21:10:00,0.70896,0.7095,0.70887,0.7093,884699994.0
2005-03-30 21:15:00,0.70918,0.70935,0.70833,0.70844,1183499994.0
2005-03-30 21:20:00,0.70844,0.70879,0.70811,0.70856,871599997.0
2005-03-30 21:25:00,0.70886,0.70901,0.70815,0.70873,1067899993.0
2005-03-30 21:30:00,0.70889,0.70927,0.70861,0.709,1147299996.0
2005-03-30 21:35:00,0.70905,0.70919,0.70849,0.70874,1129500005.0
2005-03-30 21:40:00,0.7088,0.70907,0.70841,0.70845,932599996.0
2005-03-30 21:45:00,0.7087,0.70914,0.70853,0.70876,670199996.0
2005-03-30 21:50:00,0.70877,0.70914,0.70817,0.70837,898800000.0
2005-03-30 21:55:00,0.70823,0.70856,0.70759,0.70783,830799998.0
2005-03-30 22:00:00,0.70785,0.70835,0.70766,0.708,690799999.0
2005-03-30 22:05:00,0.70769,0.70806,0.70745,0.70777,1024700000.0
2005-03-30 22:10:00,0.7077,0.70786,0.70718,0.70731,793399992.0
2005-03-30 22:15:00,0.70729,0.70739,0.70674,0.70695,735899998.0
2005-03-30 22:20:00,0.7069,0.70732,0.70653,0.707,831099996.0
2005-03-30 22:25:00,0.70691,0.70733,0.70667,0.70706,648100005.0
2005-03-30 22:30:00,0.70708,0.70721,0.70675,0.7071,687400000.0
2005-03-30 22:35:00,0.70715,0.70718,0.70673,0.70712,1090800002.0
2005-03-30 22:40:00,0.70706,0.70716,0.70658,0.70676,904700001.0
2005-03-30 22:45:00,0.70683,0.70725,0.70664,0.70673,850999993.0
2005-03-30 22:50:00,0.70676,0.70726,0.70602,0.70633,1094299995.0
2005-03-30 22:55:00,0.70608,0.70668,0.70605,0.7062,913400001.0
2005-03-30 23:00:00,0.70606,0.70672,0.70591,0.70632,796100002.0
2005-03-30 23:05:00,0.70655,0.70736,0.70626,0.70693,708999993.0
2005-03-30 23:10:00,0.70695,0.70726,0.70662,0.70698,769499996.0
2005-03-30 23:15:00,0.70696,0.70753,0.70667,0.7073,745999999.0
2005-03-30 23:20:00,0.70715,0.70735,0.70673,0.70707,685899996.0
2005-03-30 23:25:00,0.70701,0.70741,0.70688,0.7071,828699994.0
2005-03-30 23:30:00,0.70702,0.70752,0.70683,0.70734,739399999.0
2005-03-30 23:35:00,0.70754,0.70771,0.70712,0.70733,927899993.0
2005-03-30 23:40:00,0.70748,0.70754,0.70656,0.70734,488200000.0
2005-03-30 23:45:00,0.70738,0.7078,0.70706,0.70735,820799997.0
2005-03-30 23:50:00,0.70737,0.7078,0.70706,0.70754,769400000.0
2005-03-30 23:55:00,0.70754,0.7079,0.70713,0.70765,878800000.0
2005-03-31 00:00:00,0.70779,0.70825,0.70707,0.70744,880600000.0
2005-03-31 00:05:00,0.70773,0.70786,0.70721,0.70724,700800001.0
2005-03-31 00:10:00,0.7073,0.70788,0.70699,0.70708,748799995.0
2005-03-31 00:15:00,0.70747,0.7078,0.70677,0.70744,809599998.0
2005-03-31 00:20:00,0.70747,0.70796,0.70725,0.70772,785699995.0
2005-03-31 00:25:00,0.7078,0.70805,0.70732,0.70786,749100001.0
2005-03-31 00:30:00,0.70754,0.708,0.70734,0.70774,727600008.0
2005-03-31 00:35:00,0.7077,0.70787,0.70736,0.70741,758699992.0
2005-03-31 00:40:00,0.70767,0.70793,0.70733,0.70741,914499996.0
2005-03-31 00:45:00,0.70774,0.70792,0.70722,0.70788,767000000.0
2005-03-31 00:50:00,0.7078,0.70836,0.70751,0.70801,646499997.0
2005-03-31 00:55:00,0.70794,0.70848,0.70773,0.70806,768099998.0
2005-03-31 01:00:00,0.70808,0.70821,0.70752,0.70811,522999999.0
2005-03-31 01:05:00,0.70802,0.70838,0.70794,0.70818,571299995.0
2005-03-31 01:10:00,0.70834,0.70866,0.70797,0.70826,810099998.0
2005-03-31 01:15:00,0.70806,0.70859,0.70764,0.7082,799600002.0
2005-03-31 01:20:00,0.70849,0.70859,0.708,0.70827,768899995.0
2005-03-31 01:25:00,0.70848,0.70874,0.7079,0.70793,865200000.0
2005-03-31 01:30:00,0.70832,0.70841,0.70769,0.70821,794300000.0
2005-03-31 01:35:00,0.70839,0.70892,0.70823,0.70872,865199998.0
2005-03-31 01:40:00,0.70859,0.70876,0.70752,0.70814,705600000.0
2005-03-31 01:45:00,0.70808,0.70838,0.70762,0.7079,840300001.0
2005-03-31 01:50:00,0.70789,0.70825,0.70758,0.70817,714299994.0
2005-03-31 01:55:00,0.70808,0.70849,0.70788,0.70829,784600003.0
2005-03-31 02:00:00,0.70839,0.70859,0.70818,0.7083,565499999.0
2005-03-31 02:05:00,0.70798,0.70849,0.70789,0.70849,468900001.0
2005-03-31 02:10:00,0.70843,0.70877,0.70814,0.70838,550600002.0
2005-03-31 02:15:00,0.70868,0.70885,0.70836,0.70851,569000002.0
2005-03-31 02:20:00,0.7086,0.70928,0.70846,0.7092,642200002.0
2005-03-31 02:25:00,0.70882,0.70913,0.70846,0.70877,529299999.0
2005-03-31 02:30:00,0.70873,0.70939,0.70864,0.70866,676999997.0
2005-03-31 02:35:00,0.70869,0.70894,0.7084,0.70882,449100001.0
2005-03-31 02:40:00,0.70854,0.70885,0.70825,0.70848,518000001.0
2005-03-31 02:45:00,0.70832,0.70895,0.70824,0.7086,427500000.0
2005-03-31 02:50:00,0.70881,0.70882,0.70815,0.70843,580399997.0
2005-03-31 02:55:00,0.70831,0.70878,0.70814,0.70849,608700000.0
2005-03-31 03:00:00,0.70856,0.70895,0.70832,0.70871,568200000.0
2005-03-31 03:05:00,0.70882,0.70916,0.70862,0.70905,558099999.0
2005-03-31 03:10:00,0.70886,0.70925,0.70873,0.70903,463900000.0
2005-03-31 03:15:00,0.70902,0.70917,0.70834,0.7085,482000001.0
2005-03-31 03:20:00,0.70852,0.70864,0.70814,0.70857,658199999.0
2005-03-31 03:25:00,0.70825,0.70842,0.70763,0.70787,532199994.0
2005-03-31 03:30:00,0.708,0.70842,0.70779,0.70822,621200000.0
2005-03-31 03:35:00,0.70831,0.70853,0.7081,0.70826,491900000.0
2005-03-31 03:40:00,0.7083,0.70871,0.70804,0.70806,591100001.0
2005-03-31 03:45:00,0.7081,0.7084,0.70785,0.70801,563400002.0
2005-03-31 03:50:00,0.70773,0.70827,0.70765,0.70818,691799999.0
2005-03-31 03:55:00,0.70804,0.70832,0.70764,0.70821,763999995.0
2005-03-31 04:00:00,0.70808,0.70858,0.70791,0.70829,558700000.0
2005-03-31 04:05:00,0.70809,0.70843,0.70781,0.7079,590899997.0
2005-03-31 04:10:00,0.70833,0.70853,0.70792,0.70825,625900000.0
2005-03-31 04:15:00,0.70815,0.70851,0.70783,0.7079,594900001.0
2005-03-31 04:20:00,0.70799,0.70825,0.70775,0.70785,579600003.0
2005-03-31 04:25:00,0.70788,0.70849,0.70767,0.70837,628100003.0
2005-03-31 04:30:00,0.70835,0.70853,0.70779,0.70821,641999994.0
2005-03-31 04:35:00,0.70835,0.70835,0.70778,0.70806,442799998.0
2005-03-31 04:40:00,0.70807,0.70831,0.70761,0.70786,751299998.0
2005-03-31 04:45:00,0.70776,0.70815,0.70718,0.7075,644499996.0
2005-03-31 04:50:00,0.70757,0.70765,0.70706,0.70737,633000000.0
2005-03-31 04:55:00,0.70731,0.70788,0.70728,0.70773,628999998.0
2005-03-31 05:00:00,0.70768,0.70819,0.70748,0.70767,535300000.0
2005-03-31 05:05:00,0.70755,0.70786,0.7073,0.70756,582400005.0
2005-03-31 05:10:00,0.70758,0.7079,0.70725,0.70742,532200000.0
2005-03-31 05:15:00,0.70759,0.70775,0.70694,0.70708,533299995.0
2005-03-31 05:20:00,0.70739,0.70757,0.70701,0.70736,560799999.0
2005-03-31 05:25:00,0.7075,0.7078,0.7072,0.70775,540799999.0
2005-03-31 05:30:00,0.70774,0.70793,0.7075,0.70787,586700001.0
2005-03-31 05:35:00,0.7076,0.7079,0.70728,0.70759,628400003.0
2005-03-31 05:40:00,0.70793,0.70799,0.70734,0.70744,565199998.0
2005-03-31 05:45:00,0.70768,0.70788,0.70744,0.70771,479500001.0
2005-03-31 05:50:00,0.70763,0.70801,0.7074,0.70776,595400003.0
2005-03-31 05:55:00,0.70784,0.70813,0.70753,0.70773,521799999.0
2005-03-31 06:00:00,0.70766,0.70823,0.7076,0.70775,581200006.0
2005-03-31 06:05:00,0.70803,0.70815,0.70743,0.70755,626800000.0
2005-03-31 06:10:00,0.70768,0.70808,0.70743,0.70772,511899997.0
2005-03-31 06:15:00,0.70764,0.70813,0.70764,0.70765,576200004.0
2005-03-31 06:20:00,0.70812,0.70824,0.70765,0.70803,527000003.0
2005-03-31 06:25:00,0.70788,0.70805,0.70745,0.70788,510599999.0
2005-03-31 06:30:00,0.70774,0.70805,0.70755,0.70779,678200000.0
2005-03-31 06:35:00,0.7079,0.70816,0.70769,0.70812,396399997.0
2005-03-31 06:40:00,0.70793,0.70819,0.7076,0.70767,725200001.0
2005-03-31 06:45:00,0.70757,0.70797,0.70742,0.70784,536300000.0
2005-03-31 06:50:00,0.7081,0.70828,0.70741,0.70751,654499996.0
2005-03-31 06:55:00,0.70769,0.70803,0.70751,0.70776,522899999.0
2005-03-31 07:00:00,0.70795,0.70795,0.70752,0.70774,509999998.0
2005-03-31 07:05:00,0.70774,0.70795,0.70741,0.70772,561800000.0
2005-03-31 07:10:00,0.7076,0.70799,0.70745,0.70799,453699998.0
2005-03-31 07:15:00,0.70775,0.70816,0.70764,0.70816,608599998.0
2005-03-31 07:20:00,0.70783,0.70806,0.70764,0.70778,614600000.0
2005-03-31 07:25:00,0.70782,0.7081,0.70767,0.70784,515799998.0
2005-03-31 07:30:00,0.70807,0.70836,0.70768,0.70795,532899998.0
2005-03-31 07:35:00,0.70804,0.70822,0.7078,0.70781,620199999.0
2005-03-31 07:40:00,0.70791,0.70835,0.70782,0.70792,530499996.0
2005-03-31 07:45:00,0.708,0.70833,0.70766,0.70812,659699997.0
2005-03-31 07:50:00,0.7082,0.70838,0.70754,0.70829,540999999.0
2005-03-31 07:55:00,0.70823,0.70838,0.70776,0.70784,537699999.0
2005-03-31 08:00:00,0.70761,0.70797,0.70721,0.70728,503799997.0
2005-03-31 08:05:00,0.7073,0.70789,0.70724,0.70754,672599997.0
2005-03-31 08:10:00,0.70755,0.70837,0.7075,0.70805,497700000.0
2005-03-31 08:15:00,0.70813,0.7092,0.70795,0.70901,566499996.0
2005-03-31 08:20:00,0.70914,0.7099,0.70863,0.7099,569699998.0
2005-03-31 08:25:00,0.71003,0.71064,0.70959,0.71014,577399995.0
2005-03-31 08:30:00,0.71047,0.71058,0.70971,0.71032,526799995.0
2005-03-31 08:35:00,0.71027,0.71082,0.71007,0.71057,541700004.0
2005-03-31 08:40:00,0.7107,0.71085,0.71029,0.71035,438499999.0
2005-03-31 08:45:00,0.71032,0.71102,0.7103,0.7109,560499997.0
2005-03-31 08:50:00,0.7109,0.71137,0.71066,0.71106,624999999.0
2005-03-31 08:55:00,0.71107,0.71141,0.71066,0.71123,676100003.0
2005-03-31 09:00:00,0.71126,0.71138,0.71076,0.71107,612300000.0
2005-03-31 09:05:00,0.71111,0.71131,0.71084,0.71097,638799999.0
2005-03-31 09:10:00,0.71111,0.71117,0.71068,0.71099,522499994.0
2005-03-31 09:15:00,0.71076,0.711,0.70999,0.71028,651099997.0
2005-03-31 09:20:00,0.71031,0.71074,0.71017,0.71047,528500002.0
2005-03-31 09:25:00,0.71061,0.71129,0.71052,0.71065,599199996.0
2005-03-31 09:30:00,0.71062,0.71112,0.71055,0.71092,686799998.0
2005-03-31 09:35:00,0.71099,0.71103,0.71043,0.71061,583600001.0
2005-03-31 09:40:00,0.71038,0.71101,0.71029,0.7108,652200001.0
2005-03-31 09:45:00,0.7108,0.71114,0.71053,0.71081,458200000.0
2005-03-31 09:50:00,0.71078,0.71113,0.71058,0.71097,473900000.0
2005-03-31 09:55:00,0.711,0.71118,0.71081,0.71095,492799996.0
2005-03-31 10:00:00,0.71107,0.71112,0.71076,0.71076,516699997.0
2005-03-31 10:05:00,0.71083,0.71119,0.71051,0.71111,683700001.0
2005-03-31 10:10:00,0.71116,0.71194,0.71077,0.71136,559200000.0
2005-03-31 10:15:00,0.71098,0.71147,0.71051,0.71092,570000003.0
2005-03-31 10:20:00,0.71085,0.71161,0.71076,0.71132,551299994.0
2005-03-31 10:25:00,0.71114,0.7113,0.71058,0.71068,586899996.0
2005-03-31 10:30:00,0.71075,0.71092,0.71054,0.71086,653899998.0
2005-03-31 10:35:00,0.71057,0.71072,0.71008,0.71028,568999999.0
2005-03-31 10:40:00,0.71037,0.71082,0.71012,0.71055,614999995.0
2005-03-31 10:45:00,0.7107,0.71078,0.71022,0.71041,607800001.0
2005-03-31 10:50:00,0.71049,0.71134,0.71038,0.71087,487899999.0
2005-03-31 10:55:00,0.71132,0.71202,0.71103,0.71134,569399999.0
2005-03-31 11:00:00,0.71124,0.71177,0.71071,0.71082,626800001.0
2005-03-31 11:05:00,0.71077,0.71105,0.7106,0.71072,670299996.0
2005-03-31 11:10:00,0.71085,0.71123,0.71056,0.71104,698699993.0
2005-03-31 11:15:00,0.71081,0.71124,0.71069,0.71094,655200000.0
2005-03-31 11:20:00,0.71096,0.71134,0.7106,0.71106,567699995.0
2005-03-31 11:25:00,0.71082,0.71115,0.71049,0.71074,597200000.0
2005-03-31 11:30:00,0.71086,0.71094,0.71048,0.71071,540199998.0
2005-03-31 11:35:00,0.71087,0.7111,0.71044,0.71076,644500002.0
2005-03-31 11:40:00,0.71068,0.71109,0.71011,0.71047,601700006.0
2005-03-31 11:45:00,0.71059,0.71069,0.70962,0.70968,564899994.0
2005-03-31 11:50:00,0.7098,0.71045,0.70965,0.71028,554800003.0
2005-03-31 11:55:00,0.71017,0.71031,0.70995,0.71011,523000000.0
2005-03-31 12:00:00,0.70983,0.71044,0.70981,0.7104,594599999.0
2005-03-31 12:05:00,0.71022,0.71059,0.70999,0.71025,672299995.0
2005-03-31 12:10:00,0.71023,0.71054,0.71009,0.71023,562399997.0
2005-03-31 12:15:00,0.71044,0.71058,0.70994,0.71002,552299999.0
2005-03-31 12:20:00,0.71021,0.71032,0.70978,0.70997,644500000.0
2005-03-31 12:25:00,0.7102,0.71037,0.70984,0.71005,611199999.0
2005-03-31 12:30:00,0.71025,0.7106,0.70999,0.7106,652999998.0
2005-03-31 12:35:00,0.71051,0.71057,0.71014,0.71053,550299999.0
2005-03-31 12:40:00,0.71032,0.71066,0.70987,0.71045,514699999.0
2005-03-31 12:45:00,0.71047,0.711,0.71035,0.71073,487599999.0
2005-03-31 12:50:00,0.71054,0.711,0.71054,0.71079,623600000.0
2005-03-31 12:55:00,0.71077,0.71093,0.71048,0.71076,676800001.0
2005-03-31 13:00:00,0.71051,0.71082,0.71031,0.71058,539199999.0
2005-03-31 13:05:00,0.71062,0.71077,0.71005,0.71036,534399998.0
2005-03-31 13:10:00,0.7106,0.71079,0.71037,0.71063,583899998.0
2005-03-31 13:15:00,0.7104,0.71092,0.71031,0.71059,536100001.0
2005-03-31 13:20:00,0.71051,0.7109,0.71038,0.71059,784800003.0
2005-03-31 13:25:00,0.71051,0.71071,0.71035,0.71051,705999998.0
2005-03-31 13:30:00,0.71062,0.7108,0.71029,0.71057,606300001.0
2005-03-31 13:35:00,0.71081,0.71098,0.71032,0.71071,748600000.0
2005-03-31 13:40:00,0.71082,0.71083,0.71033,0.71052,612600001.0
2005-03-31 13:45:00,0.71034,0.71083,0.71034,0.71067,680799997.0
2005-03-31 13:50:00,0.71064,0.71085,0.7104,0.71064,644900000.0
2005-03-31 13:55:00,0.71049,0.71073,0.71013,0.71038,525699999.0
2005-03-31 14:00:00,0.71018,0.71066,0.71003,0.71039,624699998.0
2005-03-31 14:05:00,0.71042,0.71094,0.71014,0.71024,556200002.0
2005-03-31 14:10:00,0.7104,0.71065,0.71008,0.71036,636899997.0
2005-03-31 14:15:00,0.71033,0.71082,0.71016,0.71065,610399999.0
2005-03-31 14:20:00,0.71062,0.71082,0.7102,0.71052,485399998.0
2005-03-31 14:25:00,0.71041,0.71074,0.71015,0.71043,585300000.0
2005-03-31 14:30:00,0.71043,0.71087,0.71019,0.71067,633400002.0
2005-03-31 14:35:00,0.7108,0.71105,0.71061,0.71083,449099996.0
2005-03-31 14:40:00,0.71092,0.71099,0.71049,0.71086,604199996.0
2005-03-31 14:45:00,0.71079,0.71154,0.71066,0.7115,655500005.0
2005-03-31 14:50:00,0.71118,0.71176,0.71109,0.71163,535000001.0
2005-03-31 14:55:00,0.71148,0.71181,0.71135,0.7116,543800000.0
2005-03-31 15:00:00,0.71169,0.71185,0.7112,0.71173,633000001.0
2005-03-31 15:05:00,0.71164,0.71194,0.71084,0.71141,694100003.0
2005-03-31 15:10:00,0.71149,0.71188,0.71098,0.71112,701699999.0
2005-03-31 15:15:00,0.71117,0.71197,0.71106,0.71172,647900000.0
2005-03-31 15:20:00,0.7118,0.71184,0.71122,0.71162,675000000.0
2005-03-31 15:25:00,0.71156,0.71177,0.71117,0.71157,642000000.0
2005-03-31 15:30:00,0.71179,0.71367,0.71136,0.71332,574300002.0
2005-03-31 15:35:00,0.71337,0.71429,0.7131,0.71394,474099999.0
2005-03-31 15:40:00,0.71411,0.71436,0.7133,0.71339,550700002.0
2005-03-31 15:45:00,0.71338,0.71402,0.71296,0.71296,599800000.0
2005-03-31 15:50:00,0.71301,0.71343,0.7129,0.71319,611699998.0
2005-03-31 15:55:00,0.71314,0.71344,0.71279,0.71337,393399996.0
2005-03-31 16:00:00,0.71303,0.71339,0.71275,0.71323,513700001.0
2005-03-31 16:05:00,0.71294,0.71371,0.71273,0.71336,549399998.0
2005-03-31 16:10:00,0.71326,0.7141,0.71323,0.71378,591999998.0
2005-03-31 16:15:00,0.71373,0.71434,0.71364,0.71375,630099999.0
2005-03-31 16:20:00,0.71387,0.71423,0.71352,0.71423,581199996.0
2005-03-31 16:25:00,0.71415,0.71457,0.71397,0.71447,719100006.0
2005-03-31 16:30:00,0.7144,0.71484,0.7137,0.7139,807299990.0
2005-03-31 16:35:00,0.71415,0.71415,0.7136,0.71392,629599998.0
2005-03-31 16:40:00,0.71402,0.71402,0.71361,0.71374,455799998.0
2005-03-31 16:45:00,0.71388,0.71389,0.7127,0.71281,749500003.0
2005-03-31 16:50:00,0.71277,0.7132,0.71214,0.71291,652400000.0
2005-03-31 16:55:00,0.71297,0.71354,0.71215,0.71256,639599998.0
2005-03-31 17:00:00,0.71229,0.71299,0.71223,0.71286,539699991.0
2005-03-31 17:05:00,0.71269,0.71284,0.71213,0.71228,452099999.0
2005-03-31 17:10:00,0.71235,0.71246,0.71137,0.71149,597999996.0
2005-03-31 17:15:00,0.71178,0.71206,0.7107,0.71186,612100001.0
2005-03-31 17:20:00,0.71195,0.71208,0.711,0.71142,625100001.0
2005-03-31 17:25:00,0.71138,0.71172,0.71119,0.71145,680200003.0
2005-03-31 17:30:00,0.71135,0.71165,0.71097,0.71133,575899996.0
2005-03-31 17:35:00,0.71147,0.7121,0.71119,0.71187,561299996.0
2005-03-31 17:40:00,0.71181,0.71218,0.71155,0.71186,739299999.0
2005-03-31 17:45:00,0.71181,0.71198,0.71118,0.71164,541600003.0
2005-03-31 17:50:00,0.71184,0.7125,0.71134,0.71189,615999998.0
2005-03-31 17:55:00,0.71183,0.71251,0.71178,0.71189,662300001.0
2005-03-31 18:00:00,0.71197,0.71247,0.71169,0.71191,836199999.0
2005-03-31 18:05:00,0.71194,0.71233,0.71157,0.71202,1081200000.0
2005-03-31 18:10:00,0.71202,0.71218,0.71155,0.71212,696999997.0
2005-03-31 18:15:00,0.71197,0.71219,0.7115,0.7115,1447899991.0
2005-03-31 18:20:00,0.71207,0.71211,0.71129,0.71165,1284899997.0
2005-03-31 18:25:00,0.71172,0.71197,0.71133,0.71144,1247800001.0
2005-03-31 18:30:00,0.71155,0.71205,0.71122,0.71153,963600000.0
2005-03-31 18:35:00,0.71178,0.71203,0.71134,0.71172,1136300003.0
2005-03-31 18:40:00,0.71185,0.71214,0.7115,0.71162,1588299997.0
2005-03-31 18:45:00,0.71206,0.71227,0.71165,0.71195,1171599998.0
2005-03-31 18:50:00,0.71189,0.71221,0.71162,0.7118,531000000.0
2005-03-31 18:55:00,0.71195,0.71216,0.71161,0.71201,831799999.0
2005-03-31 19:00:00,0.71184,0.71205,0.7114,0.71177,932699996.0
2005-03-31 19:05:00,0.71176,0.71217,0.71155,0.71171,921299999.0
2005-03-31 19:10:00,0.71168,0.71197,0.71139,0.71178,724400007.0
2005-03-31 19:15:00,0.71175,0.71218,0.71156,0.71205,487100000.0
2005-03-31 19:20:00,0.71178,0.71215,0.71127,0.71196,676199999.0
2005-03-31 19:25:00,0.71171,0.71211,0.71147,0.71181,738100002.0
2005-03-31 19:30:00,0.71181,0.71207,0.71153,0.71184,719500002.0
2005-03-31 19:35:00,0.71179,0.71214,0.71171,0.71173,954799999.0
2005-03-31 19:40:00,0.71176,0.71212,0.71148,0.71177,636200001.0
2005-03-31 19:45:00,0.71192,0.71284,0.71161,0.71236,525399999.0
2005-03-31 19:50:00,0.71235,0.713,0.7122,0.71266,880599998.0
2005-03-31 19:55:00,0.71255,0.71315,0.71251,0.71265,991000000.0
2005-03-31 20:00:00,0.71283,0.71298,0.71253,0.71273,892000000.0
2005-03-31 20:05:00,0.7128,0.71311,0.7124,0.71297,937600002.0
2005-03-31 20:10:00,0.71274,0.71327,0.71258,0.71308,651999997.0
2005-03-31 20:15:00,0.71282,0.71318,0.71262,0.71291,1130800003.0
2005-03-31 20:20:00,0.71288,0.71314,0.71237,0.71272,719899998.0
2005-03-31 20:25:00,0.71256,0.71303,0.71234,0.71286,806999997.0
2005-03-31 20:30:00,0.71275,0.71305,0.71254,0.71293,1032399999.0
2005-03-31 20:35:00,0.71295,0.71307,0.71255,0.7128,884599994.0
2005-03-31 20:40:00,0.71268,0.71287,0.71238,0.71272,655800000.0
2005-03-31 20:45:00,0.71256,0.7131,0.71233,0.7126,704899995.0
2005-03-31 20:50:00,0.71243,0.71298,0.71216,0.71228,1015999999.0
2005-03-31 20:55:00,0.71262,0.71324,0.71259,0.71295,896899999.0
2005-03-31 21:00:00,0.71299,0.71316,0.7126,0.71294,675400002.0
2005-03-31 21:05:00,0.71312,0.71331,0.71274,0.71283,779699996.0
2005-03-31 21:10:00,0.71296,0.71305,0.71247,0.71255,513400002.0
2005-03-31 21:15:00,0.71253,0.71305,0.71208,0.71279,1099900003.0
2005-03-31 21:20:00,0.71273,0.71294,0.71246,0.71279,981699996.0
2005-03-31 21:25:00,0.71285,0.71291,0.71209,0.7123,739999998.0
2005-03-31 21:30:00,0.71253,0.71264,0.71193,0.71204,447400001.0
2005-03-31 21:35:00,0.71204,0.71222,0.71152,0.71172,704300001.0
2005-03-31 21:40:00,0.71183,0.71208,0.71132,0.7117,716600002.0
2005-03-31 21:45:00,0.71187,0.71206,0.71161,0.71185,555900000.0
2005-03-31 21:50:00,0.71194,0.71214,0.71146,0.71161,935999995.0
2005-03-31 21:55:00,0.71184,0.71209,0.71159,0.71174,596199998.0
2005-03-31 22:00:00,0.71173,0.71225,0.71161,0.71187,536999998.0
2005-03-31 22:05:00,0.71215,0.7125,0.71168,0.71205,533199996.0
2005-03-31 22:10:00,0.71211,0.71231,0.71152,0.71196,716399995.0
2005-03-31 22:15:00,0.71203,0.7123,0.71149,0.71195,663699999.0
2005-03-31 22:20:00,0.71201,0.71227,0.71164,0.71227,637900006.0
2005-03-31 22:25:00,0.71155,0.71219,0.7115,0.71208,506300002.0
2005-03-31 22:30:00,0.71202,0.71209,0.71122,0.71146,685900001.0
2005-03-31 22:35:00,0.71151,0.71195,0.7112,0.71166,591399998.0
2005-03-31 22:40:00,0.71164,0.71166,0.71068,0.711,711100004.0
2005-03-31 22:45:00,0.71097,0.71131,0.71076,0.71088,982500009.0
2005-03-31 22:50:00,0.711,0.71199,0.7106,0.71132,868799998.0
2005-03-31 22:55:00,0.7112,0.71144,0.71078,0.71078,648999997.0
2005-03-31 23:00:00,0.7109,0.71128,0.71073,0.71118,633299999.0
2005-03-31 23:05:00,0.71125,0.71125,0.71079,0.71113,568499994.0
2005-03-31 23:10:00,0.71119,0.71129,0.71068,0.71128,548099996.0
2005-03-31 23:15:00,0.71102,0.71129,0.71076,0.71123,473700001.0
2005-03-31 23:20:00,0.71126,0.71138,0.71069,0.71096,519700001.0
2005-03-31 23:25:00,0.71055,0.7117,0.71055,0.71095,570300001.0
2005-03-31 23:30:00,0.71046,0.71183,0.71042,0.71157,436399996.0
2005-03-31 23:35:00,0.71146,0.71199,0.71098,0.71128,550700000.0
2005-03-31 23:40:00,0.71119,0.71159,0.71094,0.71158,494100000.0
2005-03-31 23:45:00,0.71144,0.71158,0.71103,0.71128,600499997.0
2005-03-31 23:50:00,0.71158,0.71162,0.71082,0.71144,489100001.0
2005-03-31 23:55:00,0.7114,0.71167,0.71101,0.71144,621200005.0
2005-04-01 00:00:00,0.71162,0.7118,0.71117,0.71144,566200000.0
2005-04-01 00:05:00,0.71131,0.71187,0.71115,0.71134,543800002.0
2005-04-01 00:10:00,0.71142,0.71191,0.7112,0.71155,649399999.0
2005-04-01 00:15:00,0.71152,0.7124,0.71121,0.71137,593700001.0
2005-04-01 00:20:00,0.71144,0.71198,0.71124,0.7117,521699999.0
2005-04-01 00:25:00,0.71177,0.71187,0.71141,0.71186,519500001.0
2005-04-01 00:30:00,0.71178,0.71178,0.71124,0.71143,568399997.0
2005-04-01 00:35:00,0.71153,0.71157,0.71078,0.71124,683499994.0
2005-04-01 00:40:00,0.71118,0.71156,0.71093,0.71117,582900001.0
2005-04-01 00:45:00,0.71123,0.71148,0.71095,0.71118,566899998.0
2005-04-01 00:50:00,0.7109,0.71146,0.71075,0.71121,506399998.0
2005-04-01 00:55:00,0.7112,0.71152,0.71078,0.7108,627900000.0
2005-04-01 01:00:00,0.71142,0.71165,0.71085,0.71159,473000000.0
2005-04-01 01:05:00,0.71128,0.71145,0.71098,0.71144,638300000.0
2005-04-01 01:10:00,0.71137,0.71167,0.71094,0.71122,585400000.0
2005-04-01 01:15:00,0.71115,0.71198,0.71115,0.71168,659999998.0
2005-04-01 01:20:00,0.71148,0.71185,0.71125,0.71141,541100002.0
2005-04-01 01:25:00,0.71144,0.7118,0.71131,0.71139,637900003.0
2005-04-01 01:30:00,0.71164,0.7119,0.7115,0.71158,531999999.0
2005-04-01 01:35:00,0.71157,0.71194,0.71148,0.71183,543399999.0
2005-04-01 01:40:00,0.71204,0.71244,0.71154,0.71159,520299996.0
2005-04-01 01:45:00,0.7117,0.71217,0.71149,0.7117,425799999.0
2005-04-01 01:50:00,0.71173,0.71251,0.71098,0.7117,417400001.0
2005-04-01 01:55:00,0.71148,0.71202,0.71136,0.71175,693899998.0
2005-04-01 02:00:00,0.71178,0.71206,0.71124,0.71124,440099998.0
2005-04-01 02:05:00,0.71136,0.71178,0.71114,0.71177,534799997.0
2005-04-01 02:10:00,0.7115,0.71169,0.71082,0.71134,563700002.0
2005-04-01 02:15:00,0.71109,0.71171,0.711,0.711,565099997.0
2005-04-01 02:20:00,0.71147,0.7117,0.71095,0.71168,425900000.0
2005-04-01 02:25:00,0.71178,0.71236,0.71104,0.71218,392100000.0
2005-04-01 02:30:00,0.71179,0.71187,0.71137,0.71145,505199997.0
2005-04-01 02:35:00,0.71141,0.7118,0.71127,0.71173,477500000.0
2005-04-01 02:40:00,0.71177,0.71177,0.71105,0.7111,519099999.0
2005-04-01 02:45:00,0.71167,0.71169,0.71113,0.71123,538200001.0
2005-04-01 02:50:00,0.71134,0.71158,0.71116,0.71146,656799997.0
2005-04-01 02:55:00,0.71148,0.71161,0.71067,0.71129,480199998.0
2005-04-01 03:00:00,0.71159,0.71194,0.7112,0.71155,521300002.0
2005-04-01 03:05:00,0.71167,0.71171,0.71098,0.71132,636300000.0
2005-04-01 03:10:00,0.71139,0.71174,0.71105,0.71166,479500000.0
2005-04-01 03:15:00,0.71156,0.71183,0.71127,0.71146,389400001.0
2005-04-01 03:20:00,0.71132,0.71175,0.71113,0.71134,613699999.0
2005-04-01 03:25:00,0.71139,0.71165,0.71097,0.71121,428599998.0
2005-04-01 03:30:00,0.71126,0.71164,0.71101,0.71102,466499997.0
2005-04-01 03:35:00,0.71142,0.71147,0.7109,0.71093,475900001.0
2005-04-01 03:40:00,0.71118,0.71147,0.71073,0.71094,550099995.0
2005-04-01 03:45:00,0.71053,0.71124,0.71053,0.71068,607500000.0
2005-04-01 03:50:00,0.71074,0.71128,0.71053,0.71128,456600000.0
2005-04-01 03:55:00,0.71093,0.71136,0.71085,0.71125,599000002.0
2005-04-01 04:00:00,0.71135,0.71152,0.71105,0.71123,554599994.0
2005-04-01 04:05:00,0.71105,0.71138,0.71096,0.71109,519000000.0
2005-04-01 04:10:00,0.71102,0.71146,0.71065,0.71129,551899996.0
2005-04-01 04:15:00,0.71125,0.71129,0.71057,0.71102,503000005.0
2005-04-01 04:20:00,0.71071,0.71122,0.71054,0.71077,612400002.0
2005-04-01 04:25:00,0.71104,0.71149,0.71081,0.71136,469800001.0
2005-04-01 04:30:00,0.71139,0.71154,0.71093,0.71126,453500000.0
2005-04-01 04:35:00,0.71124,0.71165,0.71089,0.7113,492400002.0
2005-04-01 04:40:00,0.71167,0.71167,0.71083,0.71084,563600003.0
2005-04-01 04:45:00,0.711,0.71164,0.71096,0.71152,549300006.0
2005-04-01 04:50:00,0.71159,0.71159,0.71104,0.71138,495900001.0
2005-04-01 04:55:00,0.71137,0.71163,0.71103,0.71114,479100003.0
2005-04-01 05:00:00,0.71166,0.71181,0.71102,0.71161,540099996.0
2005-04-01 05:05:00,0.71139,0.71172,0.71112,0.71162,644900002.0
2005-04-01 05:10:00,0.71167,0.71167,0.71088,0.71127,526999996.0
2005-04-01 05:15:00,0.71113,0.71147,0.71078,0.71141,460500000.0
2005-04-01 05:20:00,0.71119,0.71155,0.7108,0.71148,447299996.0
2005-04-01 05:25:00,0.7108,0.7113,0.7108,0.71119,555299997.0
2005-04-01 05:30:00,0.7112,0.71149,0.71093,0.71106,485399998.0
2005-04-01 05:35:00,0.7113,0.71156,0.71087,0.71107,537600003.0
2005-04-01 05:40:00,0.71133,0.71151,0.71095,0.7115,440200000.0
2005-04-01 05:45:00,0.71145,0.71167,0.71092,0.71119,558699999.0
2005-04-01 05:50:00,0.71115,0.71139,0.71063,0.71127,601399994.0
2005-04-01 05:55:00,0.71123,0.7116,0.71086,0.71099,498199998.0
2005-04-01 06:00:00,0.71098,0.71137,0.7109,0.71115,460699996.0
2005-04-01 06:05:00,0.7111,0.71151,0.71087,0.71133,543699996.0
2005-04-01 06:10:00,0.71124,0.71156,0.71104,0.71127,407500000.0
2005-04-01 06:15:00,0.7114,0.7116,0.71107,0.71127,490300001.0
2005-04-01 06:20:00,0.71136,0.71181,0.71116,0.7114,449700001.0
2005-04-01 06:25:00,0.7112,0.71162,0.711,0.71115,513399999.0
2005-04-01 06:30:00,0.71123,0.71149,0.71084,0.71092,509499998.0
2005-04-01 06:35:00,0.71095,0.71148,0.71062,0.71091,553699997.0
2005-04-01 06:40:00,0.71095,0.71109,0.71051,0.71101,529300002.0
2005-04-01 06:45:00,0.71094,0.71111,0.71052,0.71096,498999997.0
2005-04-01 06:50:00,0.71084,0.71127,0.71044,0.71106,577899997.0
2005-04-01 06:55:00,0.71119,0.71164,0.71068,0.71106,441599996.0
2005-04-01 07:00:00,0.71113,0.7113,0.71088,0.71123,642999997.0
2005-04-01 07:05:00,0.71119,0.71139,0.71075,0.71136,459800001.0
2005-04-01 07:10:00,0.71121,0.71127,0.71078,0.7111,549499994.0
2005-04-01 07:15:00,0.71099,0.71137,0.7108,0.71122,523899997.0
2005-04-01 07:20:00,0.71118,0.71139,0.71093,0.71109,596899996.0
2005-04-01 07:25:00,0.71078,0.71146,0.71075,0.71136,523200001.0
2005-04-01 07:30:00,0.71106,0.71133,0.71047,0.71097,386200000.0
2005-04-01 07:35:00,0.71089,0.71132,0.71075,0.71075,443200000.0
2005-04-01 07:40:00,0.71089,0.71131,0.71078,0.71117,631000002.0
2005-04-01 07:45:00,0.71103,0.71136,0.7109,0.71125,516799999.0
2005-04-01 07:50:00,0.71116,0.71143,0.71086,0.71094,592100001.0
2005-04-01 07:55:00,0.71111,0.71126,0.71075,0.71094,496999999.0
2005-04-01 08:00:00,0.71066,0.71125,0.71066,0.71102,611799999.0
2005-04-01 08:05:00,0.71106,0.71111,0.71052,0.71087,577500001.0
2005-04-01 08:10:00,0.71075,0.7112,0.71057,0.71091,547099998.0
2005-04-01 08:15:00,0.71109,0.71118,0.71065,0.71104,614699999.0
2005-04-01 08:20:00,0.71108,0.71157,0.71074,0.71132,504300001.0
2005-04-01 08:25:00,0.71127,0.71147,0.71093,0.71114,505699992.0
2005-04-01 08:30:00,0.71142,0.71169,0.71099,0.71132,590300002.0
2005-04-01 08:35:00,0.71128,0.71168,0.71115,0.71153,577999999.0
2005-04-01 08:40:00,0.7115,0.71162,0.71107,0.71138,492200002.0
2005-04-01 08:45:00,0.71141,0.71158,0.71092,0.71109,581200000.0
2005-04-01 08:50:00,0.71094,0.71106,0.71056,0.71091,444799999.0
2005-04-01 08:55:00,0.71089,0.71155,0.71081,0.71143,496700000.0
2005-04-01 09:00:00,0.71136,0.71158,0.71102,0.71121,501499999.0
2005-04-01 09:05:00,0.71139,0.71139,0.71083,0.7109,590100000.0
2005-04-01 09:10:00,0.71086,0.71127,0.71055,0.71064,571599996.0
2005-04-01 09:15:00,0.71033,0.71055,0.70976,0.71013,498200001.0
2005-04-01 09:20:00,0.71006,0.71058,0.70977,0.70981,509899995.0
2005-04-01 09:25:00,0.70985,0.7104,0.70962,0.71015,553100001.0
2005-04-01 09:30:00,0.71026,0.71073,0.71012,0.7107,591400004.0
2005-04-01 09:35:00,0.71069,0.71091,0.7103,0.71057,642699996.0
2005-04-01 09:40:00,0.71057,0.7107,0.71032,0.71035,495100001.0
2005-04-01 09:45:00,0.71026,0.71073,0.71006,0.71006,579999996.0
2005-04-01 09:50:00,0.71044,0.71052,0.71002,0.71024,450300001.0
2005-04-01 09:55:00,0.70999,0.71045,0.70997,0.71018,552800005.0
2005-04-01 10:00:00,0.71033,0.71097,0.71015,0.71068,526899999.0
2005-04-01 10:05:00,0.71064,0.7109,0.71035,0.7105,597699994.0
2005-04-01 10:10:00,0.71045,0.7108,0.70982,0.70982,558900002.0
2005-04-01 10:15:00,0.70985,0.71017,0.70963,0.7097,555600002.0
2005-04-01 10:20:00,0.70949,0.70991,0.70942,0.70977,444300000.0
2005-04-01 10:25:00,0.70988,0.71004,0.70937,0.70962,496300002.0
2005-04-01 10:30:00,0.70976,0.70976,0.70895,0.70895,538299996.0
2005-04-01 10:35:00,0.70893,0.70953,0.70885,0.70925,547399996.0
2005-04-01 10:40:00,0.70941,0.70968,0.70902,0.70931,536199995.0
2005-04-01 10:45:00,0.70933,0.70951,0.70892,0.70936,587199992.0
2005-04-01 10:50:00,0.70981,0.7103,0.70958,0.71017,525999997.0
2005-04-01 10:55:00,0.71009,0.7104,0.70958,0.70958,594499994.0
2005-04-01 11:00:00,0.70959,0.71047,0.70945,0.71026,575900001.0
2005-04-01 11:05:00,0.70988,0.71015,0.70959,0.70991,525300001.0
2005-04-01 11:10:00,0.70996,0.71005,0.70957,0.70973,520400003.0
2005-04-01 11:15:00,0.70976,0.71009,0.70964,0.70994,559999997.0
2005-04-01 11:20:00,0.70994,0.71013,0.70933,0.7096,586000002.0
2005-04-01 11:25:00,0.70976,0.7098,0.70932,0.70945,561600002.0
2005-04-01 11:30:00,0.70921,0.70948,0.70876,0.70886,627500003.0
2005-04-01 11:35:00,0.70893,0.7094,0.70874,0.70937,635199996.0
2005-04-01 11:40:00,0.7094,0.70991,0.70923,0.70988,520499997.0
2005-04-01 11:45:00,0.70985,0.71055,0.70944,0.70952,483499995.0
2005-04-01 11:50:00,0.70952,0.70957,0.70912,0.7093,546899999.0
2005-04-01 11:55:00,0.70923,0.70948,0.70897,0.7093,565499998.0
2005-04-01 12:00:00,0.70903,0.70975,0.70895,0.70968,530899999.0
2005-04-01 12:05:00,0.70958,0.70985,0.70942,0.70967,584199997.0
2005-04-01 12:10:00,0.70948,0.70998,0.70946,0.70955,525900002.0
2005-04-01 12:15:00,0.70959,0.70984,0.70946,0.70972,365899995.0
2005-04-01 12:20:00,0.70972,0.70999,0.70934,0.70983,463399992.0
2005-04-01 12:25:00,0.70969,0.70978,0.70926,0.70952,628200001.0
2005-04-01 12:30:00,0.70966,0.70966,0.70925,0.70949,508999998.0
2005-04-01 12:35:00,0.70973,0.70996,0.70954,0.70962,497400003.0
2005-04-01 12:40:00,0.70984,0.71033,0.70942,0.70961,584800003.0
2005-04-01 12:45:00,0.70967,0.7098,0.70909,0.70928,584899998.0
2005-04-01 12:50:00,0.70938,0.70979,0.70894,0.70973,513800000.0
2005-04-01 12:55:00,0.70949,0.70998,0.70948,0.70976,556399995.0
2005-04-01 13:00:00,0.70984,0.70994,0.70938,0.70985,478699999.0
2005-04-01 13:05:00,0.70978,0.70993,0.7092,0.7095,384299999.0
2005-04-01 13:10:00,0.70972,0.70988,0.70945,0.70973,538100000.0
2005-04-01 13:15:00,0.70982,0.70998,0.70928,0.70984,468600002.0
2005-04-01 13:20:00,0.70959,0.70986,0.7094,0.7095,627999994.0
2005-04-01 13:25:00,0.70958,0.70987,0.7093,0.70982,441200000.0
2005-04-01 13:30:00,0.70971,0.7101,0.70952,0.70985,389299998.0
2005-04-01 13:35:00,0.70974,0.71037,0.7094,0.7099,534999999.0
2005-04-01 13:40:00,0.70969,0.71003,0.7095,0.70973,685500002.0
2005-04-01 13:45:00,0.70982,0.70992,0.70959,0.70981,488500004.0
2005-04-01 13:50:00,0.70966,0.70998,0.70935,0.70994,569100001.0
2005-04-01 13:55:00,0.70976,0.71013,0.70958,0.70982,600800000.0
2005-04-01 14:00:00,0.70987,0.71052,0.70947,0.71026,410899996.0
2005-04-01 14:05:00,0.71027,0.71028,0.70965,0.70965,562700003.0
2005-04-01 14:10:00,0.70995,0.71045,0.7098,0.71002,584799999.0
2005-04-01 14:15:00,0.71003,0.71032,0.70974,0.71007,560799997.0
2005-04-01 14:20:00,0.71004,0.7102,0.70958,0.71002,495700004.0
2005-04-01 14:25:00,0.71004,0.71033,0.70985,0.71015,413299996.0
2005-04-01 14:30:00,0.71032,0.71054,0.70995,0.71026,525600001.0
2005-04-01 14:35:00,0.71031,0.71032,0.70932,0.70944,598600001.0
2005-04-01 14:40:00,0.70972,0.71069,0.70946,0.71059,522000005.0
2005-04-01 14:45:00,0.7105,0.71095,0.71021,0.71046,520600000.0
2005-04-01 14:50:00,0.71039,0.71049,0.70993,0.71001,573499997.0
2005-04-01 14:55:00,0.71006,0.71027,0.70929,0.70952,533400001.0
2005-04-01 15:00:00,0.70937,0.70974,0.70891,0.70962,445900002.0
2005-04-01 15:05:00,0.70958,0.7102,0.70943,0.70975,600699993.0
2005-04-01 15:10:00,0.70996,0.71086,0.70996,0.7108,541199997.0
2005-04-01 15:15:00,0.71094,0.71104,0.7101,0.71048,672799999.0
2005-04-01 15:20:00,0.71028,0.71057,0.70989,0.71024,645400003.0
2005-04-01 15:25:00,0.71022,0.71066,0.70979,0.71022,512100002.0
2005-04-01 15:30:00,0.71133,0.71531,0.71133,0.71498,573099997.0
2005-04-01 15:35:00,0.71523,0.71572,0.71343,0.71352,613600003.0
2005-04-01 15:40:00,0.71348,0.71393,0.7131,0.71342,502799996.0
2005-04-01 15:45:00,0.71345,0.71419,0.71334,0.71379,482000000.0
2005-04-01 15:50:00,0.71396,0.71478,0.71387,0.71452,449200002.0
2005-04-01 15:55:00,0.71455,0.71489,0.71278,0.71319,682399997.0
2005-04-01 16:00:00,0.71289,0.71338,0.71245,0.71322,567499993.0
2005-04-01 16:05:00,0.71327,0.71327,0.71135,0.71162,584500006.0
2005-04-01 16:10:00,0.71136,0.71161,0.70994,0.71033,513200004.0
2005-04-01 16:15:00,0.71052,0.71068,0.70989,0.71068,518599997.0
2005-04-01 16:20:00,0.71079,0.71088,0.71015,0.7103,473200002.0
2005-04-01 16:25:00,0.71034,0.71086,0.71027,0.71047,436099998.0
2005-04-01 16:30:00,0.71062,0.71074,0.70997,0.7105,540099997.0
2005-04-01 16:35:00,0.71056,0.71106,0.71028,0.71091,546799999.0
2005-04-01 16:40:00,0.71086,0.71142,0.71067,0.71068,656599996.0
2005-04-01 16:45:00,0.7108,0.71109,0.71054,0.71086,438700001.0
2005-04-01 16:50:00,0.71081,0.71106,0.71013,0.71024,538899994.0
2005-04-01 16:55:00,0.71024,0.71071,0.70992,0.7106,536600000.0
2005-04-01 17:00:00,0.7103,0.7106,0.70912,0.71043,628500000.0
2005-04-01 17:05:00,0.71079,0.71081,0.70899,0.7093,490600003.0
2005-04-01 17:10:00,0.70926,0.70946,0.70877,0.70924,562399998.0
2005-04-01 17:15:00,0.70939,0.70991,0.7088,0.70982,644399998.0
2005-04-01 17:20:00,0.70985,0.70996,0.70903,0.70942,452400000.0
2005-04-01 17:25:00,0.70925,0.70952,0.70847,0.70869,422800000.0
2005-04-01 17:30:00,0.70894,0.70951,0.70825,0.70908,588099999.0
2005-04-01 17:35:00,0.7092,0.70996,0.70893,0.70941,508200000.0
2005-04-01 17:40:00,0.70939,0.70939,0.7082,0.7085,492699998.0
2005-04-01 17:45:00,0.70892,0.70892,0.70727,0.70733,470200002.0
2005-04-01 17:50:00,0.70743,0.7082,0.70743,0.7082,462700001.0
2005-04-01 17:55:00,0.70827,0.70837,0.70761,0.70775,635700000.0
2005-04-01 18:00:00,0.70785,0.70824,0.70765,0.70785,728799997.0
2005-04-01 18:05:00,0.70777,0.70829,0.7072,0.70801,1050100004.0
2005-04-01 18:10:00,0.70786,0.70808,0.70729,0.70742,624600001.0
2005-04-01 18:15:00,0.70754,0.70824,0.70706,0.70735,1220399994.0
2005-04-01 18:20:00,0.70739,0.70831,0.70737,0.70824,927899993.0
2005-04-01 18:25:00,0.70822,0.70845,0.70745,0.70767,881299998.0
2005-04-01 18:30:00,0.70769,0.70823,0.70722,0.70822,748600002.0
2005-04-01 18:35:00,0.70832,0.70873,0.70776,0.70825,893000005.0
2005-04-01 18:40:00,0.70841,0.70914,0.70826,0.70884,1457299990.0
2005-04-01 18:45:00,0.70859,0.70875,0.70769,0.70825,1086999999.0
2005-04-01 18:50:00,0.708,0.70847,0.7077,0.70781,524900003.0
2005-04-01 18:55:00,0.70833,0.70833,0.70757,0.70801,723099992.0
2005-04-01 19:00:00,0.70805,0.70843,0.70784,0.70784,602200002.0
2005-04-01 19:05:00,0.70784,0.70842,0.70768,0.70794,706800000.0
2005-04-01 19:10:00,0.70799,0.70821,0.70761,0.70821,543899999.0
2005-04-01 19:15:00,0.70835,0.70839,0.70782,0.708,561999997.0
2005-04-01 19:20:00,0.70817,0.70868,0.70797,0.70833,586199996.0
2005-04-01 19:25:00,0.70819,0.70873,0.70795,0.70871,632999998.0
2005-04-01 19:30:00,0.70882,0.70892,0.70793,0.70793,613500001.0
2005-04-01 19:35:00,0.70831,0.70864,0.70808,0.70824,718199995.0
2005-04-01 19:40:00,0.70806,0.70867,0.70785,0.70837,585599998.0
2005-04-01 19:45:00,0.7084,0.70882,0.70785,0.7082,692499997.0
2005-04-01 19:50:00,0.70832,0.70861,0.7081,0.70833,685199997.0
2005-04-01 19:55:00,0.70831,0.70886,0.70828,0.70868,807999997.0
2005-04-01 20:00:00,0.70864,0.70907,0.70814,0.70836,720599998.0
2005-04-01 20:05:00,0.70825,0.70897,0.70796,0.70858,910099999.0
2005-04-01 20:10:00,0.70881,0.71027,0.70852,0.71027,640600001.0
2005-04-01 20:15:00,0.71009,0.71121,0.7098,0.7112,1005899994.0
2005-04-01 20:20:00,0.71102,0.71114,0.71003,0.71039,623599998.0
2005-04-01 20:25:00,0.71015,0.71063,0.71005,0.71035,756199997.0
2005-04-01 20:30:00,0.71,0.71058,0.70982,0.70997,862600000.0
2005-04-01 20:35:00,0.71007,0.71034,0.70918,0.70948,812099994.0
2005-04-01 20:40:00,0.70918,0.70981,0.70895,0.7093,701099999.0
2005-04-01 20:45:00,0.70921,0.70983,0.70907,0.70947,481600000.0
2005-04-01 20:50:00,0.70919,0.70963,0.70904,0.70963,763499998.0
2005-04-01 20:55:00,0.70943,0.71002,0.70904,0.70969,726699998.0
2005-04-01 21:00:00,0.70966,0.71005,0.70943,0.70955,559400004.0
2005-04-01 21:05:00,0.7098,0.7098,0.70938,0.70955,631900002.0
2005-04-01 21:10:00,0.70965,0.70985,0.70917,0.70935,515999996.0
2005-04-01 21:15:00,0.70944,0.70993,0.7091,0.7097,871899994.0
2005-04-01 21:20:00,0.7097,0.7097,0.70907,0.70935,673999994.0
2005-04-01 21:25:00,0.70908,0.70951,0.70863,0.7093,578799998.0
2005-04-01 21:30:00,0.70936,0.70967,0.70901,0.70933,589499998.0
2005-04-01 21:35:00,0.70945,0.70963,0.7089,0.70933,627100002.0
2005-04-01 21:40:00,0.70915,0.70948,0.709,0.70932,626199998.0
2005-04-01 21:45:00,0.70923,0.70983,0.70908,0.70953,518300000.0
2005-04-01 21:50:00,0.70996,0.70996,0.70892,0.7093,527299997.0
2005-04-01 21:55:00,0.70926,0.70975,0.70811,0.70811,513900000.0
2005-04-01 22:00:00,0.70794,0.70864,0.70771,0.70846,414400000.0
2005-04-01 22:05:00,0.70852,0.70897,0.70779,0.70886,629299997.0
2005-04-01 22:10:00,0.70855,0.7092,0.70849,0.70887,469899999.0
2005-04-01 22:15:00,0.70865,0.70903,0.70821,0.70829,506800002.0
2005-04-01 22:20:00,0.7084,0.70866,0.70788,0.70843,632500000.0
2005-04-01 22:25:00,0.70882,0.70882,0.70776,0.70787,622900001.0
2005-04-01 22:30:00,0.70799,0.70827,0.70769,0.70801,619099999.0
2005-04-01 22:35:00,0.708,0.70827,0.70766,0.70802,546200002.0
2005-04-01 22:40:00,0.70793,0.70842,0.70777,0.70804,589600001.0
2005-04-01 22:45:00,0.70824,0.70867,0.70816,0.70863,742599992.0
2005-04-01 22:50:00,0.70877,0.70877,0.70804,0.7083,718899997.0
2005-04-01 22:55:00,0.70849,0.70863,0.7079,0.7079,707000005.0
2005-04-01 23:00:00,0.70823,0.70856,0.708,0.70823,504800001.0
2005-04-01 23:05:00,0.70825,0.7086,0.70804,0.70852,585699999.0
2005-04-01 23:10:00,0.70852,0.70863,0.70821,0.70849,665300000.0
2005-04-01 23:15:00,0.70853,0.7088,0.7082,0.7085,495600000.0
2005-04-01 23:20:00,0.70867,0.70889,0.70838,0.70858,483700001.0
2005-04-01 23:25:00,0.7086,0.70881,0.7084,0.70848,587799999.0
2005-04-01 23:30:00,0.70845,0.70878,0.70825,0.70825,504999992.0
2005-04-01 23:35:00,0.70849,0.70873,0.70793,0.70821,445699998.0
2005-04-01 23:40:00,0.70803,0.70881,0.70793,0.70878,404299999.0
2005-04-01 23:45:00,0.70866,0.70891,0.70801,0.70845,395500000.0
2005-04-01 23:50:00,0.70867,0.7087,0.70782,0.70836,571999998.0
2005-04-01 23:55:00,0.70845,0.70867,0.70797,0.70831,560200002.0
2005-04-04 00:00:00,0.7065,0.7069,0.7063,0.7065,361200000.0
2005-04-04 00:05:00,0.7066,0.7068,0.7064,0.7064,451500000.0
2005-04-04 00:10:00,0.7065,0.7066,0.7064,0.7066,451500000.0
2005-04-04 00:15:00,0.7067,0.7071,0.7064,0.7067,361200000.0
2005-04-04 00:20:00,0.7068,0.7077,0.7065,0.7068,451500000.0
2005-04-04 00:25:00,0.7067,0.7069,0.7066,0.7068,451500000.0
2005-04-04 00:30:00,0.7067,0.7069,0.7067,0.7069,451500000.0
2005-04-04 00:35:00,0.7068,0.7071,0.7067,0.7068,451500000.0
2005-04-04 00:40:00,0.7067,0.707,0.7066,0.7068,451500000.0
2005-04-04 00:45:00,0.7069,0.7071,0.7067,0.7068,451500000.0
2005-04-04 00:50:00,0.7071,0.7071,0.7068,0.707,451500000.0
2005-04-04 00:55:00,0.7069,0.7078,0.7069,0.7071,451500000.0
2005-04-04 01:00:00,0.7071,0.7074,0.7067,0.7071,451500000.0
2005-04-04 01:05:00,0.7073,0.7074,0.707,0.7073,451500000.0
2005-04-04 01:10:00,0.7072,0.7074,0.7071,0.7073,451500000.0
2005-04-04 01:15:00,0.7072,0.7074,0.707,0.707,451500000.0
2005-04-04 01:20:00,0.707,0.7073,0.7069,0.7071,451500000.0
2005-04-04 01:25:00,0.7071,0.7074,0.707,0.7073,451500000.0
2005-04-04 01:30:00,0.7071,0.7075,0.707,0.7073,451500000.0
2005-04-04 01:35:00,0.7073,0.7075,0.7061,0.7068,451500000.0
2005-04-04 01:40:00,0.7068,0.7072,0.7066,0.7071,451500000.0
2005-04-04 01:45:00,0.7071,0.7071,0.7068,0.7069,451500000.0
2005-04-04 01:50:00,0.707,0.707,0.7063,0.7067,451500000.0
2005-04-04 01:55:00,0.7068,0.7068,0.7063,0.7064,451500000.0
2005-04-04 02:00:00,0.70606,0.70636,0.70568,0.7062,494800000.0
2005-04-04 02:05:00,0.7062,0.70651,0.70596,0.70617,429499999.0
2005-04-04 02:10:00,0.70613,0.70672,0.70602,0.70649,493099997.0
2005-04-04 02:15:00,0.70654,0.70666,0.70602,0.70636,460900001.0
2005-04-04 02:20:00,0.70627,0.70668,0.70605,0.70646,539000000.0
2005-04-04 02:25:00,0.70626,0.7066,0.70602,0.70631,468599998.0
2005-04-04 02:30:00,0.70658,0.7069,0.70636,0.70666,575799996.0
2005-04-04 02:35:00,0.70677,0.70722,0.70662,0.70677,562800000.0
2005-04-04 02:40:00,0.70694,0.70704,0.70663,0.70683,396699995.0
2005-04-04 02:45:00,0.70679,0.70708,0.70653,0.70679,472999998.0
2005-04-04 02:50:00,0.70693,0.70714,0.70652,0.7067,494400000.0
2005-04-04 02:55:00,0.70691,0.70698,0.70651,0.70673,429099996.0
2005-04-04 03:00:00,0.70677,0.70692,0.7064,0.7064,511300002.0
2005-04-04 03:05:00,0.70637,0.70677,0.70637,0.70655,479299995.0
2005-04-04 03:10:00,0.70652,0.70692,0.70644,0.70671,532399999.0
2005-04-04 03:15:00,0.70666,0.70695,0.70653,0.70678,479700005.0
2005-04-04 03:20:00,0.7068,0.70689,0.70644,0.70687,609299994.0
2005-04-04 03:25:00,0.70691,0.707,0.70652,0.70699,396300000.0
2005-04-04 03:30:00,0.70665,0.70691,0.70622,0.7069,569000000.0
2005-04-04 03:35:00,0.70697,0.70714,0.70682,0.70695,556300000.0
2005-04-04 03:40:00,0.70689,0.70722,0.70665,0.70669,481099998.0
2005-04-04 03:45:00,0.7069,0.70714,0.70662,0.70708,476199998.0
2005-04-04 03:50:00,0.70693,0.70748,0.70675,0.70729,465600001.0
2005-04-04 03:55:00,0.70705,0.70724,0.70662,0.70711,550400000.0
2005-04-04 04:00:00,0.70705,0.70736,0.70674,0.70697,449100002.0
2005-04-04 04:05:00,0.70729,0.70762,0.70683,0.70755,500900000.0
2005-04-04 04:10:00,0.70737,0.70764,0.70687,0.70733,483299998.0
2005-04-04 04:15:00,0.70741,0.70785,0.70729,0.70784,690099997.0
2005-04-04 04:20:00,0.70773,0.70776,0.70745,0.70763,676200000.0
2005-04-04 04:25:00,0.70782,0.70793,0.70736,0.70792,599899998.0
2005-04-04 04:30:00,0.70787,0.70802,0.70756,0.70756,518799996.0
2005-04-04 04:35:00,0.70778,0.70795,0.70732,0.70786,440400000.0
2005-04-04 04:40:00,0.70778,0.70799,0.70759,0.70779,466099998.0
2005-04-04 04:45:00,0.70776,0.70806,0.70761,0.70779,532000002.0
2005-04-04 04:50:00,0.70784,0.7087,0.70769,0.70801,616999999.0
2005-04-04 04:55:00,0.70839,0.70874,0.70769,0.70825,489000001.0
2005-04-04 05:00:00,0.70831,0.70885,0.70814,0.70862,538499997.0
2005-04-04 05:05:00,0.70864,0.70887,0.70828,0.70873,498499997.0
2005-04-04 05:10:00,0.70868,0.70892,0.70842,0.70868,337899998.0
2005-04-04 05:15:00,0.70839,0.70906,0.70839,0.709,450099998.0
2005-04-04 05:20:00,0.70894,0.70903,0.70848,0.70859,459099997.0
2005-04-04 05:25:00,0.70875,0.709,0.7083,0.70895,574200001.0
2005-04-04 05:30:00,0.7089,0.70901,0.70833,0.70877,546499999.0
2005-04-04 05:35:00,0.70891,0.70897,0.70852,0.70893,533299999.0
2005-04-04 05:40:00,0.70883,0.70911,0.70857,0.70863,428100000.0
2005-04-04 05:45:00,0.70854,0.70893,0.70833,0.7087,538400000.0
2005-04-04 05:50:00,0.70879,0.70901,0.70859,0.70887,488299999.0
2005-04-04 05:55:00,0.70883,0.70883,0.70842,0.70879,522200001.0
2005-04-04 06:00:00,0.70898,0.70901,0.70827,0.7086,521099999.0
2005-04-04 06:05:00,0.70868,0.70885,0.70828,0.70848,511799998.0
2005-04-04 06:10:00,0.70839,0.70884,0.70825,0.70884,459999998.0
2005-04-04 06:15:00,0.70865,0.70871,0.70818,0.70827,505899997.0
2005-04-04 06:20:00,0.70835,0.70879,0.7081,0.70861,531899997.0
2005-04-04 06:25:00,0.70835,0.70881,0.70817,0.70866,529300003.0
2005-04-04 06:30:00,0.70848,0.70855,0.70774,0.70787,638599999.0
2005-04-04 06:35:00,0.70772,0.70836,0.70767,0.70805,535200001.0
2005-04-04 06:40:00,0.70801,0.70829,0.70774,0.70795,494999996.0
2005-04-04 06:45:00,0.7079,0.70827,0.70779,0.70812,502099995.0
2005-04-04 06:50:00,0.70804,0.70829,0.70779,0.708,616700005.0
2005-04-04 06:55:00,0.70796,0.70826,0.70789,0.70819,506999999.0
2005-04-04 07:00:00,0.70801,0.70845,0.70792,0.70814,606199998.0
2005-04-04 07:05:00,0.70812,0.70859,0.70807,0.7084,473199998.0
2005-04-04 07:10:00,0.70824,0.70876,0.70804,0.70876,652399996.0
2005-04-04 07:15:00,0.70876,0.70884,0.70831,0.7086,695800003.0
2005-04-04 07:20:00,0.70867,0.70878,0.70814,0.70845,561799992.0
2005-04-04 07:25:00,0.7082,0.70878,0.70819,0.70842,540099995.0
2005-04-04 07:30:00,0.70866,0.70898,0.70835,0.70845,474200001.0
2005-04-04 07:35:00,0.70857,0.70924,0.70853,0.70883,499599996.0
2005-04-04 07:40:00,0.70853,0.70905,0.70825,0.70844,439200000.0
2005-04-04 07:45:00,0.70818,0.70863,0.70799,0.70829,560799999.0
2005-04-04 07:50:00,0.70832,0.70842,0.70767,0.70791,563199996.0
2005-04-04 07:55:00,0.70764,0.70831,0.70757,0.70809,536999996.0
2005-04-04 08:00:00,0.70789,0.70814,0.70727,0.70756,586000001.0
2005-04-04 08:05:00,0.7074,0.70742,0.70652,0.70698,601699997.0
2005-04-04 08:10:00,0.70658,0.70717,0.70658,0.70707,608000004.0
2005-04-04 08:15:00,0.7071,0.70758,0.70687,0.70719,514599999.0
2005-04-04 08:20:00,0.70681,0.70721,0.70668,0.70715,631799997.0
2005-04-04 08:25:00,0.70663,0.70702,0.70626,0.70689,444500001.0
2005-04-04 08:30:00,0.70688,0.7071,0.70651,0.70687,593600001.0
2005-04-04 08:35:00,0.70683,0.70727,0.70663,0.70686,555000000.0
2005-04-04 08:40:00,0.70712,0.70724,0.70654,0.70685,553700000.0
2005-04-04 08:45:00,0.70681,0.70725,0.70666,0.70691,637200000.0
2005-04-04 08:50:00,0.7071,0.70737,0.70676,0.70719,484499999.0
2005-04-04 08:55:00,0.70728,0.70776,0.7067,0.70759,464499996.0
2005-04-04 09:00:00,0.70743,0.70837,0.70732,0.70795,608100003.0
2005-04-04 09:05:00,0.70822,0.70843,0.70773,0.70805,594300001.0
2005-04-04 09:10:00,0.70822,0.70856,0.70812,0.70812,511600002.0
2005-04-04 09:15:00,0.70834,0.70843,0.70743,0.70766,617299996.0
2005-04-04 09:20:00,0.70771,0.70836,0.70741,0.70822,524200000.0
2005-04-04 09:25:00,0.7082,0.70844,0.70792,0.70802,604900001.0
2005-04-04 09:30:00,0.70804,0.70832,0.70784,0.70818,485199996.0
2005-04-04 09:35:00,0.70842,0.70869,0.70762,0.70869,520299998.0
2005-04-04 09:40:00,0.70815,0.70833,0.70743,0.70765,507099995.0
2005-04-04 09:45:00,0.70771,0.70802,0.70756,0.70787,544499997.0
2005-04-04 09:50:00,0.70789,0.70883,0.70786,0.70847,385600002.0
2005-04-04 09:55:00,0.70821,0.70848,0.70775,0.70778,515999997.0
2005-04-04 10:00:00,0.70811,0.70843,0.70784,0.70805,468499997.0
2005-04-04 10:05:00,0.70815,0.70837,0.70783,0.70802,544199998.0
2005-04-04 10:10:00,0.70812,0.70837,0.70749,0.70787,582700003.0
2005-04-04 10:15:00,0.70792,0.70801,0.70728,0.70744,524600000.0
2005-04-04 10:20:00,0.70747,0.70773,0.70725,0.70728,541299999.0
2005-04-04 10:25:00,0.7071,0.70759,0.70685,0.70747,512899999.0
2005-04-04 10:30:00,0.70723,0.70771,0.70694,0.70771,606400001.0
2005-04-04 10:35:00,0.7076,0.70764,0.70697,0.70715,481300002.0
2005-04-04 10:40:00,0.7071,0.70746,0.70687,0.70712,532600003.0
2005-04-04 10:45:00,0.70726,0.70756,0.707,0.70743,569899996.0
2005-04-04 10:50:00,0.70747,0.70758,0.70686,0.70722,482000001.0
2005-04-04 10:55:00,0.70718,0.70757,0.70708,0.70732,561099997.0
2005-04-04 11:00:00,0.70719,0.70738,0.70678,0.70678,558999999.0
2005-04-04 11:05:00,0.70715,0.70722,0.70673,0.70685,525999998.0
2005-04-04 11:10:00,0.70715,0.70724,0.70623,0.70655,533000006.0
2005-04-04 11:15:00,0.70638,0.70686,0.70584,0.70636,576799998.0
2005-04-04 11:20:00,0.70654,0.70723,0.70618,0.70705,536600001.0
2005-04-04 11:25:00,0.70696,0.70717,0.70659,0.70678,598099998.0
2005-04-04 11:30:00,0.70673,0.70713,0.70663,0.70697,618100000.0
2005-04-04 11:35:00,0.70713,0.70736,0.7069,0.70727,614300001.0
2005-04-04 11:40:00,0.70709,0.7076,0.70699,0.70703,433800003.0
2005-04-04 11:45:00,0.70693,0.70721,0.70685,0.70696,620899994.0
2005-04-04 11:50:00,0.70696,0.70712,0.70654,0.70685,418299997.0
2005-04-04 11:55:00,0.70673,0.7072,0.70652,0.70713,548099996.0
2005-04-04 12:00:00,0.70678,0.70721,0.70666,0.70681,495500002.0
2005-04-04 12:05:00,0.70683,0.70731,0.70676,0.70694,553099999.0
2005-04-04 12:10:00,0.70694,0.70715,0.7066,0.70679,573000001.0
2005-04-04 12:15:00,0.70668,0.70696,0.7063,0.7069,533899994.0
2005-04-04 12:20:00,0.70691,0.70702,0.70664,0.7069,601800003.0
2005-04-04 12:25:00,0.70708,0.70709,0.7065,0.70684,509999999.0
2005-04-04 12:30:00,0.70693,0.70724,0.70655,0.70694,539900003.0
2005-04-04 12:35:00,0.70702,0.70712,0.70656,0.70695,493099999.0
2005-04-04 12:40:00,0.70694,0.70723,0.70658,0.70666,471700000.0
2005-04-04 12:45:00,0.70677,0.7068,0.706,0.70635,519000002.0
2005-04-04 12:50:00,0.70632,0.70648,0.70577,0.70621,463499998.0
2005-04-04 12:55:00,0.70639,0.70642,0.70583,0.70601,573700000.0
2005-04-04 13:00:00,0.70612,0.70664,0.70587,0.70653,441000002.0
2005-04-04 13:05:00,0.70654,0.70675,0.70628,0.70659,592799999.0
2005-04-04 13:10:00,0.70623,0.70664,0.70608,0.70648,461100000.0
2005-04-04 13:15:00,0.70641,0.70703,0.70637,0.70695,565900002.0
2005-04-04 13:20:00,0.70678,0.70722,0.70658,0.70669,600200000.0
2005-04-04 13:25:00,0.70687,0.70705,0.7065,0.70676,510500000.0
2005-04-04 13:30:00,0.70687,0.70711,0.70655,0.70678,571599997.0
2005-04-04 13:35:00,0.70679,0.70693,0.7061,0.70632,512899995.0
2005-04-04 13:40:00,0.70642,0.7067,0.70615,0.70645,622000001.0
2005-04-04 13:45:00,0.70626,0.70689,0.7062,0.70642,523500000.0
2005-04-04 13:50:00,0.7064,0.7071,0.70636,0.70671,588899996.0
2005-04-04 13:55:00,0.70654,0.70665,0.70605,0.70619,645299996.0
2005-04-04 14:00:00,0.70627,0.70645,0.70576,0.70633,485700001.0
2005-04-04 14:05:00,0.70608,0.70685,0.70593,0.70656,506099997.0
2005-04-04 14:10:00,0.70665,0.70716,0.70652,0.70692,420499995.0
2005-04-04 14:15:00,0.70709,0.70754,0.70683,0.70753,555099997.0
2005-04-04 14:20:00,0.70737,0.7075,0.70695,0.70701,489099998.0
2005-04-04 14:25:00,0.70739,0.70755,0.70682,0.70719,570899999.0
2005-04-04 14:30:00,0.70708,0.70739,0.70683,0.70727,464599997.0
2005-04-04 14:35:00,0.70718,0.70753,0.70694,0.70729,441999998.0
2005-04-04 14:40:00,0.70747,0.70791,0.70711,0.70751,575600003.0
2005-04-04 14:45:00,0.70738,0.70767,0.707,0.70714,578800001.0
2005-04-04 14:50:00,0.70726,0.70743,0.7059,0.70619,470000000.0
2005-04-04 14:55:00,0.70634,0.70646,0.70588,0.70618,596699999.0
2005-04-04 15:00:00,0.70634,0.70636,0.7056,0.70595,442599998.0
2005-04-04 15:05:00,0.70616,0.7065,0.7059,0.70627,640200000.0
2005-04-04 15:10:00,0.70603,0.70633,0.70553,0.70567,621299997.0
2005-04-04 15:15:00,0.70548,0.70582,0.70518,0.70575,564699999.0
2005-04-04 15:20:00,0.7057,0.70619,0.7056,0.70607,495299998.0
2005-04-04 15:25:00,0.70612,0.70612,0.70513,0.7052,506300001.0
2005-04-04 15:30:00,0.70544,0.70567,0.70467,0.70472,504000002.0
2005-04-04 15:35:00,0.70479,0.70479,0.70394,0.7041,502800005.0
2005-04-04 15:40:00,0.70424,0.7049,0.7038,0.70484,532999998.0
2005-04-04 15:45:00,0.70475,0.7055,0.70471,0.70522,598999998.0
2005-04-04 15:50:00,0.70515,0.70567,0.70494,0.70559,628500004.0
2005-04-04 15:55:00,0.70586,0.70632,0.70557,0.70578,551800003.0
2005-04-04 16:00:00,0.70569,0.70632,0.70566,0.70592,537799999.0
2005-04-04 16:05:00,0.70585,0.70594,0.70511,0.70537,560000003.0
2005-04-04 16:10:00,0.70511,0.70531,0.70449,0.70462,452000000.0
2005-04-04 16:15:00,0.7046,0.70503,0.70394,0.7042,598899997.0
2005-04-04 16:20:00,0.7045,0.70451,0.70391,0.70409,628000002.0
2005-04-04 16:25:00,0.70404,0.70409,0.70301,0.70314,460100002.0
2005-04-04 16:30:00,0.70347,0.7039,0.70311,0.70362,638899992.0
2005-04-04 16:35:00,0.70349,0.70384,0.70322,0.70344,515500002.0
2005-04-04 16:40:00,0.70362,0.70403,0.70337,0.70381,554399999.0
2005-04-04 16:45:00,0.70406,0.70406,0.70352,0.70373,498100001.0
2005-04-04 16:50:00,0.70376,0.70449,0.70364,0.70449,642099997.0
2005-04-04 16:55:00,0.70424,0.70522,0.70399,0.70522,471200002.0
2005-04-04 17:00:00,0.70516,0.70532,0.70419,0.70443,534300005.0
2005-04-04 17:05:00,0.70449,0.70471,0.70421,0.70452,464600001.0
2005-04-04 17:10:00,0.70489,0.7053,0.70447,0.70498,458199998.0
2005-04-04 17:15:00,0.7052,0.70561,0.70509,0.70546,424000003.0
2005-04-04 17:20:00,0.70549,0.70553,0.70493,0.70493,487400007.0
2005-04-04 17:25:00,0.70529,0.70559,0.70495,0.70505,412700002.0
2005-04-04 17:30:00,0.70534,0.70578,0.70511,0.70573,542799998.0
2005-04-04 17:35:00,0.70578,0.70616,0.70543,0.70592,554699999.0
2005-04-04 17:40:00,0.70591,0.70638,0.70575,0.70599,436700000.0
2005-04-04 17:45:00,0.7061,0.70635,0.70557,0.70622,513199996.0
2005-04-04 17:50:00,0.70617,0.70629,0.70574,0.706,417200002.0
2005-04-04 17:55:00,0.70583,0.70677,0.70568,0.70667,664399999.0
2005-04-04 18:00:00,0.70674,0.70688,0.70621,0.70623,854100000.0
2005-04-04 18:05:00,0.70641,0.70682,0.70607,0.70627,1048299992.0
2005-04-04 18:10:00,0.70641,0.70661,0.70614,0.70622,521999999.0
2005-04-04 18:15:00,0.70643,0.70695,0.70617,0.70663,1079400002.0
2005-04-04 18:20:00,0.70665,0.70711,0.70637,0.70673,824999999.0
2005-04-04 18:25:00,0.7068,0.70703,0.70635,0.707,951399997.0
2005-04-04 18:30:00,0.70663,0.7071,0.70651,0.70671,739399999.0
2005-04-04 18:35:00,0.70679,0.70711,0.70657,0.707,856500003.0
2005-04-04 18:40:00,0.70699,0.70723,0.70648,0.70683,1608400005.0
2005-04-04 18:45:00,0.70681,0.707,0.70647,0.70665,1044100002.0
2005-04-04 18:50:00,0.70678,0.70706,0.70642,0.70676,516000001.0
2005-04-04 18:55:00,0.70688,0.70707,0.70633,0.70659,607900001.0
2005-04-04 19:00:00,0.70679,0.70713,0.70658,0.70678,624299992.0
2005-04-04 19:05:00,0.70664,0.70724,0.70623,0.70632,769300001.0
2005-04-04 19:10:00,0.70638,0.70667,0.70621,0.7066,496400002.0
2005-04-04 19:15:00,0.70645,0.70666,0.70592,0.70666,437999998.0
2005-04-04 19:20:00,0.70644,0.70689,0.70616,0.70667,546799997.0
2005-04-04 19:25:00,0.70694,0.70699,0.70646,0.70689,626099997.0
2005-04-04 19:30:00,0.70662,0.70703,0.70647,0.7068,557400001.0
2005-04-04 19:35:00,0.70686,0.70722,0.70648,0.70675,658199999.0
2005-04-04 19:40:00,0.7073,0.7073,0.70665,0.70694,417000001.0
2005-04-04 19:45:00,0.70695,0.70722,0.70672,0.70693,502800003.0
2005-04-04 19:50:00,0.70703,0.70712,0.70657,0.70699,722199999.0
2005-04-04 19:55:00,0.70661,0.7072,0.7066,0.70688,817599996.0
2005-04-04 20:00:00,0.70666,0.70719,0.70654,0.70687,731799991.0
2005-04-04 20:05:00,0.70675,0.70708,0.70649,0.70693,922599994.0
2005-04-04 20:10:00,0.70678,0.7072,0.70652,0.70668,553300000.0
2005-04-04 20:15:00,0.70704,0.70711,0.70651,0.70666,891999997.0
2005-04-04 20:20:00,0.70689,0.70727,0.70659,0.70701,572499995.0
2005-04-04 20:25:00,0.70716,0.70724,0.7065,0.70705,763200004.0
2005-04-04 20:30:00,0.70695,0.70735,0.70671,0.70733,969799998.0
2005-04-04 20:35:00,0.70714,0.70755,0.70699,0.70732,852299998.0
2005-04-04 20:40:00,0.70723,0.7075,0.70689,0.70744,641199997.0
2005-04-04 20:45:00,0.70756,0.70756,0.7067,0.70727,477199996.0
2005-04-04 20:50:00,0.70719,0.70748,0.7067,0.70699,742300001.0
2005-04-04 20:55:00,0.70707,0.70717,0.70634,0.70639,694100000.0
2005-04-04 21:00:00,0.70643,0.70691,0.70629,0.70673,709900001.0
2005-04-04 21:05:00,0.70688,0.70699,0.70648,0.70671,564099999.0
2005-04-04 21:10:00,0.70684,0.7071,0.70653,0.70679,502499999.0
2005-04-04 21:15:00,0.70693,0.70736,0.7065,0.7072,775699995.0
2005-04-04 21:20:00,0.70712,0.70712,0.70657,0.70688,649399998.0
2005-04-04 21:25:00,0.70718,0.70728,0.7066,0.70666,554500000.0
2005-04-04 21:30:00,0.70678,0.70723,0.70656,0.70656,582999995.0
2005-04-04 21:35:00,0.70678,0.70727,0.70663,0.70712,618400000.0
2005-04-04 21:40:00,0.70712,0.70729,0.70665,0.70668,533199992.0
2005-04-04 21:45:00,0.70736,0.70736,0.70679,0.70735,410200000.0
2005-04-04 21:50:00,0.70745,0.70745,0.70693,0.70706,510399999.0
2005-04-04 21:55:00,0.70703,0.70746,0.70673,0.70695,537399997.0
2005-04-04 22:00:00,0.70726,0.70729,0.70681,0.70718,520700002.0
2005-04-04 22:05:00,0.70703,0.70737,0.70679,0.70737,508499995.0
2005-04-04 22:10:00,0.70676,0.70708,0.70668,0.7069,515899999.0
2005-04-04 22:15:00,0.7068,0.70731,0.70663,0.7071,408599996.0
2005-04-04 22:20:00,0.70673,0.70747,0.70672,0.70718,500200002.0
2005-04-04 22:25:00,0.70699,0.70726,0.70654,0.70654,433899998.0
2005-04-04 22:30:00,0.70682,0.7072,0.70646,0.70664,497299999.0
2005-04-04 22:35:00,0.70654,0.70718,0.70646,0.7067,546199997.0
2005-04-04 22:40:00,0.70691,0.70699,0.70649,0.70672,640000000.0
2005-04-04 22:45:00,0.70663,0.70705,0.70651,0.70684,629500001.0
2005-04-04 22:50:00,0.70685,0.70712,0.70632,0.70692,585400003.0
2005-04-04 22:55:00,0.70695,0.70742,0.70691,0.70725,610700003.0
2005-04-04 23:00:00,0.70703,0.70749,0.70671,0.70682,517400000.0
2005-04-04 23:05:00,0.70686,0.70725,0.70677,0.70687,567500001.0
2005-04-04 23:10:00,0.70696,0.70715,0.70673,0.70676,534599995.0
2005-04-04 23:15:00,0.70676,0.70713,0.7066,0.70694,476900000.0
2005-04-04 23:20:00,0.70691,0.70727,0.7066,0.707,570899998.0
2005-04-04 23:25:00,0.70703,0.70724,0.7066,0.70694,399900002.0
2005-04-04 23:30:00,0.70695,0.70711,0.70642,0.70681,370900001.0
2005-04-04 23:35:00,0.70678,0.70697,0.70629,0.70676,518599998.0
2005-04-04 23:40:00,0.7068,0.70695,0.7062,0.70661,515799996.0
2005-04-04 23:45:00,0.7069,0.7069,0.70624,0.70643,526400001.0
2005-04-04 23:50:00,0.70607,0.70658,0.70603,0.7064,554200003.0
2005-04-04 23:55:00,0.70638,0.70668,0.70605,0.70625,421499996.0
2005-04-05 00:00:00,0.70628,0.70662,0.70594,0.70615,584300000.0
2005-04-05 00:05:00,0.70624,0.70664,0.70588,0.70588,423500000.0
2005-04-05 00:10:00,0.70588,0.70648,0.70565,0.7059,485700004.0
2005-04-05 00:15:00,0.70575,0.70631,0.7057,0.70606,422499999.0
2005-04-05 00:20:00,0.7063,0.70638,0.70562,0.70571,529399999.0
2005-04-05 00:25:00,0.70578,0.70622,0.70562,0.70568,643299999.0
2005-04-05 00:30:00,0.70602,0.7063,0.70563,0.70588,453599998.0
2005-04-05 00:35:00,0.7061,0.70635,0.70572,0.70635,493000001.0
2005-04-05 00:40:00,0.70624,0.70638,0.70567,0.70603,494800001.0
2005-04-05 00:45:00,0.70596,0.70633,0.70585,0.70632,525100001.0
2005-04-05 00:50:00,0.70632,0.7064,0.70586,0.70625,560299999.0
2005-04-05 00:55:00,0.70627,0.70642,0.70602,0.70624,453699998.0
2005-04-05 01:00:00,0.70589,0.70654,0.70579,0.70646,365700000.0
2005-04-05 01:05:00,0.70623,0.70655,0.70588,0.70654,525700002.0
2005-04-05 01:10:00,0.70662,0.70662,0.70573,0.70625,533900004.0
2005-04-05 01:15:00,0.70639,0.70653,0.70577,0.70637,572600000.0
2005-04-05 01:20:00,0.70641,0.70714,0.70625,0.70635,565500004.0
2005-04-05 01:25:00,0.70654,0.70688,0.70626,0.70649,759099996.0
2005-04-05 01:30:00,0.70699,0.70699,0.70636,0.70678,499299999.0
2005-04-05 01:35:00,0.70665,0.70699,0.70662,0.70696,525200000.0
2005-04-05 01:40:00,0.70697,0.70716,0.70667,0.70685,491099998.0
2005-04-05 01:45:00,0.70697,0.70713,0.7066,0.7067,434600001.0
2005-04-05 01:50:00,0.7065,0.70722,0.70643,0.70685,517999999.0
2005-04-05 01:55:00,0.70692,0.70725,0.70625,0.70663,560099995.0
2005-04-05 02:00:00,0.70677,0.70679,0.70585,0.70608,559600000.0
2005-04-05 02:05:00,0.70577,0.70622,0.70542,0.70563,579700001.0
2005-04-05 02:10:00,0.7058,0.70596,0.70517,0.70575,583099997.0
2005-04-05 02:15:00,0.70553,0.70649,0.70553,0.7062,523999999.0
2005-04-05 02:20:00,0.70592,0.70636,0.70564,0.70577,586000000.0
2005-04-05 02:25:00,0.70572,0.70599,0.70545,0.70577,516699999.0
2005-04-05 02:30:00,0.70597,0.7061,0.70549,0.70593,443099996.0
2005-04-05 02:35:00,0.7056,0.70616,0.70549,0.70616,442399999.0
2005-04-05 02:40:00,0.70573,0.70603,0.70523,0.70553,530999998.0
2005-04-05 02:45:00,0.70571,0.70575,0.70514,0.70552,492599997.0
2005-04-05 02:50:00,0.70536,0.70573,0.70511,0.70527,540300000.0
2005-04-05 02:55:00,0.70557,0.7057,0.70501,0.70525,541499999.0
2005-04-05 03:00:00,0.70544,0.70558,0.70481,0.70526,580399997.0
2005-04-05 03:05:00,0.70527,0.70527,0.70364,0.70397,668299998.0
2005-04-05 03:10:00,0.70421,0.70464,0.70377,0.70464,391899998.0
2005-04-05 03:15:00,0.70452,0.705,0.70413,0.70413,485699997.0
2005-04-05 03:20:00,0.70401,0.70464,0.70394,0.70405,523699998.0
2005-04-05 03:25:00,0.7043,0.70472,0.70397,0.70447,551299999.0
2005-04-05 03:30:00,0.70476,0.70533,0.70453,0.70477,445200002.0
2005-04-05 03:35:00,0.70495,0.70504,0.70419,0.70443,436099999.0
2005-04-05 03:40:00,0.70446,0.70457,0.70376,0.70412,538299996.0
2005-04-05 03:45:00,0.70415,0.70443,0.70375,0.70439,541799999.0
2005-04-05 03:50:00,0.70425,0.70439,0.70371,0.70434,519200003.0
2005-04-05 03:55:00,0.70416,0.70448,0.70381,0.70419,576999999.0
2005-04-05 04:00:00,0.70437,0.70476,0.70416,0.70431,502400000.0
2005-04-05 04:05:00,0.70434,0.70541,0.70423,0.7051,703300002.0
2005-04-05 04:10:00,0.7043,0.70508,0.70427,0.7044,449199999.0
2005-04-05 04:15:00,0.70476,0.70507,0.70423,0.70464,621099996.0
2005-04-05 04:20:00,0.70438,0.70509,0.70435,0.70482,430000000.0
2005-04-05 04:25:00,0.70472,0.70506,0.7045,0.70488,540699999.0
2005-04-05 04:30:00,0.70486,0.70503,0.70426,0.70426,469299997.0
2005-04-05 04:35:00,0.70411,0.70523,0.70411,0.70501,567699997.0
2005-04-05 04:40:00,0.70501,0.70509,0.70449,0.7048,473200002.0
2005-04-05 04:45:00,0.70476,0.70514,0.70421,0.70452,553599997.0
2005-04-05 04:50:00,0.70458,0.70461,0.70405,0.70458,504899999.0
2005-04-05 04:55:00,0.70439,0.70461,0.70406,0.70443,392699998.0
2005-04-05 05:00:00,0.70428,0.70476,0.70408,0.70433,500599997.0
2005-04-05 05:05:00,0.70418,0.70448,0.70366,0.7042,432700003.0
2005-04-05 05:10:00,0.7041,0.70449,0.70378,0.70415,533500000.0
2005-04-05 05:15:00,0.70415,0.70431,0.70352,0.70415,432600001.0
2005-04-05 05:20:00,0.70396,0.70435,0.70385,0.70412,455499998.0
2005-04-05 05:25:00,0.70406,0.7045,0.70387,0.7045,540200000.0
2005-04-05 05:30:00,0.70438,0.7046,0.70397,0.70434,563500001.0
2005-04-05 05:35:00,0.70438,0.7048,0.70401,0.7048,441300000.0
2005-04-05 05:40:00,0.70482,0.70491,0.70448,0.70474,444800000.0
2005-04-05 05:45:00,0.70485,0.705,0.7044,0.70492,568099997.0
2005-04-05 05:50:00,0.70487,0.70534,0.70468,0.70524,525700000.0
2005-04-05 05:55:00,0.70485,0.70536,0.70477,0.70531,449600000.0
2005-04-05 06:00:00,0.7053,0.70576,0.7051,0.70545,508600001.0
2005-04-05 06:05:00,0.70562,0.70572,0.70511,0.70512,563599990.0
2005-04-05 06:10:00,0.70564,0.70577,0.70495,0.70533,553799999.0
2005-04-05 06:15:00,0.70521,0.70552,0.70511,0.70545,578199996.0
2005-04-05 06:20:00,0.70547,0.70576,0.70502,0.70548,576300002.0
2005-04-05 06:25:00,0.70562,0.70563,0.70496,0.70542,445300000.0
2005-04-05 06:30:00,0.70551,0.7056,0.70511,0.70529,538899997.0
2005-04-05 06:35:00,0.70538,0.70551,0.70504,0.70547,446500002.0
2005-04-05 06:40:00,0.70549,0.70558,0.70499,0.70541,502399997.0
2005-04-05 06:45:00,0.70551,0.70575,0.70512,0.70566,575699997.0
2005-04-05 06:50:00,0.70552,0.70576,0.70512,0.70545,471900000.0
2005-04-05 06:55:00,0.70533,0.7062,0.70511,0.7062,426399998.0
2005-04-05 07:00:00,0.70627,0.70642,0.70535,0.70581,588600000.0
2005-04-05 07:05:00,0.70568,0.70589,0.70533,0.70588,309500000.0
2005-04-05 07:10:00,0.70568,0.70589,0.70516,0.70524,480299998.0
2005-04-05 07:15:00,0.70521,0.70543,0.70482,0.70502,533400002.0
2005-04-05 07:20:00,0.7048,0.70519,0.70477,0.70499,491900002.0
2005-04-05 07:25:00,0.7052,0.7054,0.70476,0.70494,708000000.0
2005-04-05 07:30:00,0.70496,0.70505,0.70448,0.70448,504600003.0
2005-04-05 07:35:00,0.70458,0.7049,0.70447,0.70485,538499999.0
2005-04-05 07:40:00,0.70475,0.705,0.70446,0.70475,536000000.0
2005-04-05 07:45:00,0.70489,0.70521,0.70458,0.70468,583400001.0
2005-04-05 07:50:00,0.70453,0.70503,0.70441,0.70472,553299997.0
2005-04-05 07:55:00,0.70477,0.70517,0.70436,0.70441,592299997.0
2005-04-05 08:00:00,0.70449,0.70512,0.70434,0.70485,485299996.0
2005-04-05 08:05:00,0.70475,0.70529,0.7045,0.70506,581200004.0
2005-04-05 08:10:00,0.70461,0.70504,0.70457,0.70457,466299999.0
2005-04-05 08:15:00,0.70473,0.70514,0.70471,0.705,582999999.0
2005-04-05 08:20:00,0.7049,0.70499,0.70442,0.7048,458900001.0
2005-04-05 08:25:00,0.70477,0.70503,0.70453,0.705,526200000.0
2005-04-05 08:30:00,0.70489,0.70507,0.70443,0.70456,578299999.0
2005-04-05 08:35:00,0.70448,0.70468,0.70399,0.7046,481100001.0
2005-04-05 08:40:00,0.70458,0.70458,0.70389,0.7042,540099997.0
2005-04-05 08:45:00,0.70424,0.70457,0.70384,0.70398,407999998.0
2005-04-05 08:50:00,0.70403,0.70432,0.70353,0.70358,580899997.0
2005-04-05 08:55:00,0.70369,0.70391,0.70332,0.70383,568299997.0
2005-04-05 09:00:00,0.70365,0.70427,0.70357,0.70396,583499997.0
2005-04-05 09:05:00,0.70398,0.70462,0.70391,0.7041,475699997.0
2005-04-05 09:10:00,0.70378,0.70441,0.70346,0.7037,538199997.0
2005-04-05 09:15:00,0.70402,0.70446,0.70384,0.70424,638599998.0
2005-04-05 09:20:00,0.70408,0.70495,0.70408,0.70455,453700002.0
2005-04-05 09:25:00,0.70476,0.70507,0.70436,0.70486,617600002.0
2005-04-05 09:30:00,0.70469,0.7051,0.70436,0.70472,491200001.0
2005-04-05 09:35:00,0.70482,0.70514,0.70454,0.70483,514699997.0
2005-04-05 09:40:00,0.7047,0.70519,0.70454,0.70504,605100000.0
2005-04-05 09:45:00,0.70493,0.70512,0.70447,0.70493,521200001.0
2005-04-05 09:50:00,0.70476,0.70559,0.7047,0.7052,644399997.0
2005-04-05 09:55:00,0.70521,0.70533,0.70417,0.7046,516099997.0
2005-04-05 10:00:00,0.7044,0.70459,0.70384,0.70384,473399998.0
2005-04-05 10:05:00,0.70402,0.70449,0.70367,0.70429,552000005.0
2005-04-05 10:10:00,0.70426,0.70484,0.70401,0.70457,656300002.0
2005-04-05 10:15:00,0.70459,0.70474,0.70398,0.70448,493700001.0
2005-04-05 10:20:00,0.70422,0.70472,0.70413,0.70429,525699998.0
2005-04-05 10:25:00,0.70433,0.70454,0.70361,0.70373,480299998.0
2005-04-05 10:30:00,0.70348,0.70427,0.70339,0.70373,546299999.0
2005-04-05 10:35:00,0.70375,0.70433,0.70319,0.70328,368599997.0
2005-04-05 10:40:00,0.7032,0.7032,0.70201,0.70213,507299999.0
2005-04-05 10:45:00,0.70208,0.70259,0.70195,0.7022,647900003.0
2005-04-05 10:50:00,0.70216,0.70256,0.7019,0.70217,424900006.0
2005-04-05 10:55:00,0.70228,0.70242,0.70174,0.70182,583400001.0
2005-04-05 11:00:00,0.70153,0.70203,0.70115,0.70136,639699996.0
2005-04-05 11:05:00,0.70155,0.70223,0.70132,0.70194,437900000.0
2005-04-05 11:10:00,0.70167,0.70214,0.70155,0.70178,506899996.0
2005-04-05 11:15:00,0.70168,0.7019,0.70124,0.70163,507599998.0
2005-04-05 11:20:00,0.70145,0.70254,0.70145,0.70254,542099999.0
2005-04-05 11:25:00,0.70265,0.70284,0.70207,0.70207,501099995.0
2005-04-05 11:30:00,0.70221,0.7026,0.70203,0.70212,454799997.0
2005-04-05 11:35:00,0.70217,0.70232,0.7019,0.702,538099997.0
2005-04-05 11:40:00,0.70211,0.70259,0.70185,0.70206,548000000.0
2005-04-05 11:45:00,0.7022,0.70255,0.70201,0.70245,487699999.0
2005-04-05 11:50:00,0.70227,0.70252,0.70185,0.70217,601099997.0
2005-04-05 11:55:00,0.70242,0.70264,0.70223,0.70223,610099996.0
2005-04-05 12:00:00,0.70264,0.70266,0.70212,0.70239,586999997.0
2005-04-05 12:05:00,0.70244,0.70341,0.70244,0.70257,569199996.0
2005-04-05 12:10:00,0.70275,0.70325,0.70251,0.70304,434199998.0
2005-04-05 12:15:00,0.70286,0.70357,0.70286,0.70303,410599996.0
2005-04-05 12:20:00,0.70309,0.70347,0.7028,0.70341,517499999.0
2005-04-05 12:25:00,0.70335,0.70355,0.70279,0.70318,628299998.0
2005-04-05 12:30:00,0.70298,0.70344,0.70289,0.70318,601799998.0
2005-04-05 12:35:00,0.70326,0.70375,0.70306,0.70347,454399997.0
2005-04-05 12:40:00,0.70352,0.7038,0.70341,0.70348,582099999.0
2005-04-05 12:45:00,0.70353,0.70366,0.70266,0.70276,555500005.0
2005-04-05 12:50:00,0.70269,0.70299,0.70221,0.70249,445700001.0
2005-04-05 12:55:00,0.70222,0.70281,0.70221,0.70252,575700003.0
2005-04-05 13:00:00,0.70271,0.70313,0.70252,0.70298,469000003.0
2005-04-05 13:05:00,0.7027,0.70314,0.70243,0.70273,557600001.0
2005-04-05 13:10:00,0.70274,0.70305,0.70244,0.70285,505600001.0
2005-04-05 13:15:00,0.7028,0.703,0.70242,0.70297,527799997.0
2005-04-05 13:20:00,0.70278,0.70328,0.70246,0.70287,454599999.0
2005-04-05 13:25:00,0.70309,0.70314,0.70238,0.70262,575299996.0
2005-04-05 13:30:00,0.70257,0.70295,0.70239,0.7029,630900001.0
2005-04-05 13:35:00,0.7028,0.70329,0.70265,0.70288,470699997.0
2005-04-05 13:40:00,0.70271,0.70311,0.70249,0.70301,574299997.0
2005-04-05 13:45:00,0.70285,0.70346,0.70261,0.70292,490600003.0
2005-04-05 13:50:00,0.70368,0.70435,0.70361,0.7041,523500002.0
2005-04-05 13:55:00,0.7039,0.70402,0.70318,0.70333,485599998.0
2005-04-05 14:00:00,0.70328,0.70384,0.70312,0.70384,473900000.0
2005-04-05 14:05:00,0.70378,0.70397,0.70337,0.7036,445000002.0
2005-04-05 14:10:00,0.7038,0.70396,0.70334,0.70392,482899998.0
2005-04-05 14:15:00,0.70377,0.70497,0.70366,0.70487,656099999.0
2005-04-05 14:20:00,0.70496,0.70525,0.70447,0.70504,469699995.0
2005-04-05 14:25:00,0.70486,0.70606,0.70475,0.70578,486000001.0
2005-04-05 14:30:00,0.70595,0.7062,0.70538,0.70567,541500002.0
2005-04-05 14:35:00,0.70539,0.70668,0.7053,0.70668,503500001.0
2005-04-05 14:40:00,0.70641,0.70671,0.70616,0.70671,577600001.0
2005-04-05 14:45:00,0.70648,0.70705,0.70639,0.70647,572899999.0
2005-04-05 14:50:00,0.70646,0.70667,0.70592,0.70659,530700002.0
2005-04-05 14:55:00,0.70649,0.70711,0.70626,0.7068,571100002.0
2005-04-05 15:00:00,0.70644,0.70688,0.70628,0.70633,447400001.0
2005-04-05 15:05:00,0.70621,0.70664,0.706,0.70642,713499995.0
2005-04-05 15:10:00,0.70658,0.70687,0.70635,0.70669,514999998.0
2005-04-05 15:15:00,0.70685,0.70703,0.70645,0.70666,534800001.0
2005-04-05 15:20:00,0.70694,0.70706,0.70635,0.70695,522299998.0
2005-04-05 15:25:00,0.70702,0.70714,0.70656,0.70704,620900001.0
2005-04-05 15:30:00,0.707,0.70754,0.70694,0.70743,554499993.0
2005-04-05 15:35:00,0.70732,0.70762,0.70712,0.70758,438200004.0
2005-04-05 15:40:00,0.70792,0.70819,0.7075,0.70768,556499997.0
2005-04-05 15:45:00,0.70762,0.70779,0.70702,0.70742,472499995.0
2005-04-05 15:50:00,0.7075,0.70791,0.70742,0.70781,569299996.0
2005-04-05 15:55:00,0.70782,0.70796,0.7074,0.70759,606599998.0
2005-04-05 16:00:00,0.70758,0.70775,0.70736,0.70768,467099999.0
2005-04-05 16:05:00,0.70751,0.7079,0.70681,0.70695,583700004.0
2005-04-05 16:10:00,0.70694,0.70708,0.70644,0.70682,518899997.0
2005-04-05 16:15:00,0.7066,0.70691,0.70634,0.70666,632500001.0
2005-04-05 16:20:00,0.70693,0.70736,0.7067,0.70703,575299994.0
2005-04-05 16:25:00,0.70668,0.70736,0.70655,0.7071,553799999.0
2005-04-05 16:30:00,0.70684,0.70728,0.70644,0.70686,624499998.0
2005-04-05 16:35:00,0.707,0.70743,0.7067,0.70728,511100000.0
2005-04-05 16:40:00,0.70727,0.70755,0.70681,0.70685,532100000.0
2005-04-05 16:45:00,0.70685,0.70727,0.70669,0.70692,489800000.0
2005-04-05 16:50:00,0.70699,0.70724,0.70671,0.70696,451899999.0
2005-04-05 16:55:00,0.70701,0.70755,0.70688,0.70708,506399998.0
2005-04-05 17:00:00,0.70747,0.7079,0.70693,0.7079,547900004.0
2005-04-05 17:05:00,0.70786,0.70807,0.70758,0.70766,469500001.0
2005-04-05 17:10:00,0.70771,0.7079,0.70728,0.70742,412400000.0
2005-04-05 17:15:00,0.70742,0.70756,0.70711,0.70737,584900000.0
2005-04-05 17:20:00,0.7074,0.7079,0.70706,0.70733,537899997.0
2005-04-05 17:25:00,0.70734,0.70741,0.70682,0.707,577499999.0
2005-04-05 17:30:00,0.70692,0.70732,0.70647,0.7068,626100000.0
2005-04-05 17:35:00,0.7069,0.70756,0.70679,0.70755,490699998.0
2005-04-05 17:40:00,0.70729,0.70768,0.70694,0.70763,412499996.0
2005-04-05 17:45:00,0.70739,0.70785,0.70708,0.70752,588100006.0
2005-04-05 17:50:00,0.70738,0.70745,0.7068,0.70718,523499999.0
2005-04-05 17:55:00,0.70711,0.70751,0.70684,0.7072,447500001.0
2005-04-05 18:00:00,0.70723,0.70746,0.70683,0.70739,800999996.0
2005-04-05 18:05:00,0.70702,0.70744,0.707,0.70742,900199996.0
2005-04-05 18:10:00,0.70724,0.70748,0.70696,0.70731,625800001.0
2005-04-05 18:15:00,0.7073,0.70753,0.70696,0.70725,1232700002.0
2005-04-05 18:20:00,0.70699,0.70779,0.70699,0.70747,947499994.0
2005-04-05 18:25:00,0.70746,0.7077,0.70702,0.70709,979399998.0
2005-04-05 18:30:00,0.70726,0.70754,0.70677,0.70718,724300000.0
2005-04-05 18:35:00,0.70727,0.70745,0.70687,0.70731,858599997.0
2005-04-05 18:40:00,0.70701,0.70785,0.70665,0.70731,1581400009.0
2005-04-05 18:45:00,0.7079,0.70795,0.70731,0.70789,1035099998.0
2005-04-05 18:50:00,0.7079,0.70805,0.7076,0.70785,610399999.0
2005-04-05 18:55:00,0.70779,0.70803,0.70727,0.7077,691299998.0
2005-04-05 19:00:00,0.70764,0.70784,0.70726,0.70726,742700000.0
2005-04-05 19:05:00,0.70758,0.7081,0.70732,0.70748,842000004.0
2005-04-05 19:10:00,0.70761,0.70808,0.70737,0.70764,478300000.0
2005-04-05 19:15:00,0.70756,0.70787,0.70738,0.70787,494100000.0
2005-04-05 19:20:00,0.70769,0.70819,0.70738,0.70813,532099999.0
2005-04-05 19:25:00,0.70807,0.70818,0.70742,0.70791,559700000.0
2005-04-05 19:30:00,0.7078,0.70808,0.7074,0.70783,599800004.0
2005-04-05 19:35:00,0.7079,0.70818,0.7076,0.70801,799600000.0
2005-04-05 19:40:00,0.70805,0.70846,0.70753,0.70846,569800004.0
2005-04-05 19:45:00,0.70813,0.70828,0.70756,0.708,490899997.0
2005-04-05 19:50:00,0.70786,0.70804,0.70763,0.70773,728199997.0
2005-04-05 19:55:00,0.70775,0.70818,0.70761,0.70796,849299996.0
2005-04-05 20:00:00,0.70782,0.70829,0.70766,0.70803,846200005.0
2005-04-05 20:05:00,0.70806,0.70828,0.70759,0.70822,767299999.0
2005-04-05 20:10:00,0.70792,0.70817,0.70727,0.70774,540900000.0
2005-04-05 20:15:00,0.70763,0.70863,0.70754,0.70852,918500001.0
2005-04-05 20:20:00,0.70858,0.70859,0.708,0.70824,551999999.0
2005-04-05 20:25:00,0.70825,0.70864,0.70798,0.70803,549799999.0
2005-04-05 20:30:00,0.70791,0.70838,0.70785,0.70822,808000002.0
2005-04-05 20:35:00,0.70829,0.70853,0.70789,0.7082,698300002.0
2005-04-05 20:40:00,0.70825,0.70863,0.7077,0.7085,568999999.0
2005-04-05 20:45:00,0.70816,0.70857,0.70793,0.70815,532200000.0
2005-04-05 20:50:00,0.70816,0.70879,0.70791,0.70879,828900004.0
2005-04-05 20:55:00,0.70859,0.70877,0.70807,0.70815,791199996.0
2005-04-05 21:00:00,0.70823,0.70866,0.70777,0.70847,660299998.0
2005-04-05 21:05:00,0.70852,0.70854,0.70802,0.70816,583199997.0
2005-04-05 21:10:00,0.70826,0.70853,0.70793,0.7081,473799999.0
2005-04-05 21:15:00,0.70829,0.70848,0.70797,0.7082,902199989.0
2005-04-05 21:20:00,0.70832,0.70855,0.70782,0.70815,582600003.0
2005-04-05 21:25:00,0.70834,0.70865,0.70808,0.70855,656699998.0
2005-04-05 21:30:00,0.70866,0.70886,0.70791,0.70832,569900000.0
2005-04-05 21:35:00,0.70854,0.70863,0.70801,0.70833,640400003.0
2005-04-05 21:40:00,0.70856,0.70864,0.70796,0.70796,558199998.0
2005-04-05 21:45:00,0.70823,0.70855,0.70803,0.70848,509799995.0
2005-04-05 21:50:00,0.7084,0.70856,0.70803,0.70834,428400001.0
2005-04-05 21:55:00,0.70816,0.70853,0.70808,0.70847,579699997.0
2005-04-05 22:00:00,0.70843,0.70864,0.70802,0.70841,522299995.0
2005-04-05 22:05:00,0.70826,0.70883,0.70814,0.70833,611600001.0
2005-04-05 22:10:00,0.70853,0.70869,0.70817,0.70835,460299996.0
2005-04-05 22:15:00,0.70839,0.70881,0.70803,0.7081,565600006.0
2005-04-05 22:20:00,0.7086,0.7087,0.70811,0.70836,525000000.0
2005-04-05 22:25:00,0.70824,0.70877,0.70821,0.70841,573799996.0
2005-04-05 22:30:00,0.70845,0.70863,0.70804,0.70832,617899997.0
2005-04-05 22:35:00,0.70846,0.70855,0.70789,0.70841,497900002.0
2005-04-05 22:40:00,0.70827,0.70857,0.70777,0.70813,619900000.0
2005-04-05 22:45:00,0.70811,0.7085,0.70777,0.70804,743299999.0
2005-04-05 22:50:00,0.70832,0.70908,0.70796,0.70891,679000000.0
2005-04-05 22:55:00,0.70864,0.70918,0.7086,0.70896,478500003.0
2005-04-05 23:00:00,0.70879,0.70902,0.70796,0.70826,521000001.0
2005-04-05 23:05:00,0.70823,0.70829,0.70776,0.70814,620600007.0
2005-04-05 23:10:00,0.70802,0.70843,0.70779,0.70779,589899995.0
2005-04-05 23:15:00,0.70794,0.70821,0.70765,0.70799,380000003.0
2005-04-05 23:20:00,0.7083,0.70845,0.70776,0.70791,554599998.0
2005-04-05 23:25:00,0.70787,0.70826,0.70754,0.70789,415800000.0
2005-04-05 23:30:00,0.70793,0.70814,0.70772,0.70772,441799998.0
2005-04-05 23:35:00,0.70754,0.7081,0.70748,0.70797,525099999.0
2005-04-05 23:40:00,0.70773,0.70818,0.70769,0.70818,660500006.0
2005-04-05 23:45:00,0.70805,0.70805,0.70763,0.70774,618800002.0
2005-04-05 23:50:00,0.70814,0.70817,0.70761,0.70772,626500007.0
2005-04-05 23:55:00,0.70789,0.70827,0.70768,0.70779,419500002.0
2005-04-06 00:00:00,0.70782,0.70817,0.70771,0.70799,588000002.0
2005-04-06 00:05:00,0.70793,0.7082,0.70753,0.70791,455899994.0
2005-04-06 00:10:00,0.7078,0.70818,0.7076,0.70788,338199999.0
2005-04-06 00:15:00,0.70798,0.70827,0.70758,0.70822,416999996.0
2005-04-06 00:20:00,0.70796,0.70849,0.70774,0.70822,539100002.0
2005-04-06 00:25:00,0.70859,0.70859,0.70793,0.70803,547599999.0
2005-04-06 00:30:00,0.70811,0.7086,0.7078,0.70821,601700003.0
2005-04-06 00:35:00,0.70799,0.70847,0.70787,0.70817,642999996.0
2005-04-06 00:40:00,0.708,0.70861,0.7079,0.70791,635099995.0
2005-04-06 00:45:00,0.708,0.70868,0.70784,0.70868,505899999.0
2005-04-06 00:50:00,0.70886,0.70928,0.70854,0.70873,558200000.0
2005-04-06 00:55:00,0.7087,0.70924,0.70826,0.70888,421699999.0
2005-04-06 01:00:00,0.70893,0.70932,0.7088,0.70932,496000000.0
2005-04-06 01:05:00,0.70908,0.70922,0.70846,0.709,556300001.0
2005-04-06 01:10:00,0.70899,0.70921,0.70862,0.70863,564100000.0
2005-04-06 01:15:00,0.70874,0.70915,0.70845,0.70873,690399998.0
2005-04-06 01:20:00,0.70922,0.70928,0.70864,0.70899,507400000.0
2005-04-06 01:25:00,0.70893,0.70936,0.70867,0.70874,529699997.0
2005-04-06 01:30:00,0.70862,0.70873,0.70778,0.70827,587800002.0
2005-04-06 01:35:00,0.70852,0.70958,0.70826,0.70958,442500001.0
2005-04-06 01:40:00,0.70948,0.70984,0.70785,0.708,529800003.0
2005-04-06 01:45:00,0.70795,0.70864,0.70744,0.70856,479899998.0
2005-04-06 01:50:00,0.70831,0.70853,0.7079,0.70818,540400000.0
2005-04-06 01:55:00,0.70821,0.70828,0.70766,0.70802,545599996.0
2005-04-06 02:00:00,0.70793,0.70829,0.70742,0.70805,955299997.0
2005-04-06 02:05:00,0.70783,0.70811,0.70693,0.70717,626899996.0
2005-04-06 02:10:00,0.70734,0.70753,0.70675,0.70706,699699999.0
2005-04-06 02:15:00,0.70709,0.7078,0.70691,0.70772,618600001.0
2005-04-06 02:20:00,0.70765,0.70799,0.70714,0.70759,1123900003.0
2005-04-06 02:25:00,0.70784,0.70855,0.70768,0.70853,579700000.0
2005-04-06 02:30:00,0.70832,0.70869,0.70803,0.70832,803499999.0
2005-04-06 02:35:00,0.70837,0.70866,0.70754,0.70754,1015400003.0
2005-04-06 02:40:00,0.70754,0.70824,0.70738,0.70804,818599995.0
2005-04-06 02:45:00,0.70819,0.70819,0.70734,0.7076,572700001.0
2005-04-06 02:50:00,0.70761,0.70794,0.70712,0.70744,788700003.0
2005-04-06 02:55:00,0.7076,0.70812,0.70721,0.70754,853499997.0
2005-04-06 03:00:00,0.70754,0.70823,0.70718,0.70798,784499998.0
2005-04-06 03:05:00,0.70791,0.70845,0.70774,0.70844,1008199998.0
2005-04-06 03:10:00,0.70824,0.70849,0.70789,0.70849,605100000.0
2005-04-06 03:15:00,0.70835,0.70851,0.70793,0.70831,887600001.0
2005-04-06 03:20:00,0.70804,0.70855,0.7078,0.70825,912200003.0
2005-04-06 03:25:00,0.7082,0.7086,0.70803,0.70842,550399999.0
2005-04-06 03:30:00,0.70837,0.70936,0.70819,0.70862,700099997.0
2005-04-06 03:35:00,0.70878,0.70917,0.70841,0.7088,869200003.0
2005-04-06 03:40:00,0.7088,0.70902,0.70837,0.70869,966400009.0
2005-04-06 03:45:00,0.70884,0.70923,0.7086,0.70893,763900000.0
2005-04-06 03:50:00,0.70901,0.70919,0.70856,0.70896,698699997.0
2005-04-06 03:55:00,0.70899,0.70932,0.70855,0.7088,754899997.0
2005-04-06 04:00:00,0.70878,0.7092,0.70857,0.70896,763699997.0
2005-04-06 04:05:00,0.70883,0.70928,0.70873,0.70886,870799998.0
2005-04-06 04:10:00,0.70898,0.70951,0.70882,0.70919,776699995.0
2005-04-06 04:15:00,0.70918,0.70966,0.7089,0.70939,781100003.0
2005-04-06 04:20:00,0.70941,0.71027,0.70935,0.7101,766599998.0
2005-04-06 04:25:00,0.70994,0.71003,0.70916,0.70987,701699994.0
2005-04-06 04:30:00,0.70976,0.71013,0.70948,0.7098,782299998.0
2005-04-06 04:35:00,0.71008,0.71037,0.70967,0.71037,698599999.0
2005-04-06 04:40:00,0.71032,0.71048,0.70968,0.71,880399997.0
2005-04-06 04:45:00,0.70992,0.71044,0.70984,0.71024,874000005.0
2005-04-06 04:50:00,0.71011,0.71059,0.70987,0.71023,855400002.0
2005-04-06 04:55:00,0.71052,0.71065,0.71,0.7103,1019400004.0
2005-04-06 05:00:00,0.71052,0.71071,0.71,0.71038,794299995.0
2005-04-06 05:05:00,0.71013,0.71071,0.71001,0.71042,924299993.0
2005-04-06 05:10:00,0.71031,0.71073,0.71006,0.71073,761899999.0
2005-04-06 05:15:00,0.71044,0.71085,0.7102,0.71065,687000003.0
2005-04-06 05:20:00,0.71066,0.71075,0.70956,0.71006,708300000.0
2005-04-06 05:25:00,0.70985,0.71038,0.70965,0.7103,963599990.0
2005-04-06 05:30:00,0.71019,0.71046,0.70992,0.71046,718199997.0
2005-04-06 05:35:00,0.71022,0.71057,0.70992,0.71057,1089400004.0
2005-04-06 05:40:00,0.71047,0.71052,0.70976,0.71011,933900000.0
2005-04-06 05:45:00,0.71006,0.71063,0.7099,0.71034,837400000.0
2005-04-06 05:50:00,0.7103,0.71049,0.70965,0.71005,806799997.0
2005-04-06 05:55:00,0.71015,0.71033,0.70975,0.70998,773200002.0
2005-04-06 06:00:00,0.70966,0.71022,0.70955,0.71017,872899994.0
2005-04-06 06:05:00,0.7102,0.71027,0.70962,0.70971,844200001.0
2005-04-06 06:10:00,0.70977,0.7106,0.70958,0.71019,664800004.0
2005-04-06 06:15:00,0.71026,0.71069,0.71003,0.71068,683899996.0
2005-04-06 06:20:00,0.71065,0.71065,0.71006,0.71061,813300003.0
2005-04-06 06:25:00,0.71058,0.71065,0.70991,0.70996,872000004.0
2005-04-06 06:30:00,0.71022,0.71047,0.70985,0.70994,623300003.0
2005-04-06 06:35:00,0.71033,0.71048,0.70986,0.70992,687199998.0
2005-04-06 06:40:00,0.70991,0.71039,0.70975,0.71035,827599997.0
2005-04-06 06:45:00,0.71039,0.71046,0.70991,0.71043,728399993.0
2005-04-06 06:50:00,0.7105,0.7105,0.70973,0.7101,903099999.0
2005-04-06 06:55:00,0.71013,0.71052,0.70979,0.71052,847999999.0
2005-04-06 07:00:00,0.71028,0.71052,0.70995,0.71038,610899997.0
2005-04-06 07:05:00,0.71039,0.71057,0.70995,0.71027,996800005.0
2005-04-06 07:10:00,0.71009,0.71051,0.70982,0.71035,722000000.0
2005-04-06 07:15:00,0.71064,0.71064,0.70982,0.71042,563400001.0
2005-04-06 07:20:00,0.71033,0.71063,0.70985,0.71018,602999992.0
2005-04-06 07:25:00,0.71027,0.71053,0.70988,0.71023,765100001.0
2005-04-06 07:30:00,0.71057,0.71066,0.70993,0.71015,794199994.0
2005-04-06 07:35:00,0.71027,0.71064,0.70993,0.71007,1064500002.0
2005-04-06 07:40:00,0.7102,0.71047,0.70985,0.71012,790200000.0
2005-04-06 07:45:00,0.71027,0.71083,0.70998,0.71051,910699998.0
2005-04-06 07:50:00,0.71075,0.71082,0.71009,0.71048,893700003.0
2005-04-06 07:55:00,0.71042,0.71082,0.7099,0.71034,712900001.0
2005-04-06 08:00:00,0.71012,0.7104,0.7095,0.70974,714399994.0
2005-04-06 08:05:00,0.70987,0.71002,0.70923,0.70955,929999992.0
2005-04-06 08:10:00,0.70982,0.71044,0.70942,0.70972,774199997.0
2005-04-06 08:15:00,0.71006,0.71032,0.70945,0.71005,792200001.0
2005-04-06 08:20:00,0.71012,0.71037,0.70962,0.70985,726499998.0
2005-04-06 08:25:00,0.71002,0.71003,0.70916,0.70932,551499998.0
2005-04-06 08:30:00,0.70905,0.71005,0.70898,0.70961,699499999.0
2005-04-06 08:35:00,0.70986,0.71114,0.70973,0.7104,564599998.0
2005-04-06 08:40:00,0.71042,0.71095,0.71026,0.71069,831099997.0
2005-04-06 08:45:00,0.71091,0.71137,0.71075,0.71102,714800006.0
2005-04-06 08:50:00,0.71104,0.71129,0.71057,0.711,714000000.0
2005-04-06 08:55:00,0.71093,0.71104,0.70999,0.71025,720700004.0
2005-04-06 09:00:00,0.71019,0.71049,0.70984,0.71022,842999995.0
2005-04-06 09:05:00,0.71017,0.7106,0.70985,0.71028,766199997.0
2005-04-06 09:10:00,0.70979,0.71074,0.70979,0.71067,586799998.0
2005-04-06 09:15:00,0.71059,0.7112,0.71022,0.71108,886799992.0
2005-04-06 09:20:00,0.71094,0.71116,0.71068,0.71082,664700002.0
2005-04-06 09:25:00,0.71096,0.71104,0.71043,0.7107,609600000.0
2005-04-06 09:30:00,0.71079,0.71104,0.71046,0.71055,733299998.0
2005-04-06 09:35:00,0.71054,0.71097,0.71028,0.71072,803300001.0
2005-04-06 09:40:00,0.71082,0.71085,0.71036,0.71063,730300002.0
2005-04-06 09:45:00,0.71068,0.711,0.71032,0.71073,701799992.0
2005-04-06 09:50:00,0.71056,0.71117,0.71053,0.7109,944900002.0
2005-04-06 09:55:00,0.71088,0.71117,0.71053,0.71062,722699997.0
2005-04-06 10:00:00,0.71099,0.71135,0.7106,0.71106,692500002.0
2005-04-06 10:05:00,0.7109,0.71127,0.71049,0.71074,915699996.0
2005-04-06 10:10:00,0.71097,0.71134,0.71066,0.71067,672099999.0
2005-04-06 10:15:00,0.71096,0.71142,0.7106,0.7106,879000001.0
2005-04-06 10:20:00,0.71079,0.71102,0.71054,0.71068,750100001.0
2005-04-06 10:25:00,0.71086,0.711,0.71032,0.71037,794099998.0
2005-04-06 10:30:00,0.71064,0.71105,0.71028,0.71074,659600003.0
2005-04-06 10:35:00,0.71072,0.71118,0.71044,0.71094,927999999.0
2005-04-06 10:40:00,0.711,0.71103,0.71035,0.71052,813400004.0
2005-04-06 10:45:00,0.71058,0.71108,0.71034,0.71096,1027799995.0
2005-04-06 10:50:00,0.71084,0.71151,0.71081,0.71104,642599996.0
2005-04-06 10:55:00,0.71124,0.71143,0.71097,0.71143,735600000.0
2005-04-06 11:00:00,0.71128,0.71154,0.71078,0.71122,922000000.0
2005-04-06 11:05:00,0.71118,0.71153,0.71085,0.71117,864700002.0
2005-04-06 11:10:00,0.71115,0.71148,0.71062,0.71096,999299996.0
2005-04-06 11:15:00,0.71103,0.71162,0.71077,0.71139,974999994.0
2005-04-06 11:20:00,0.7113,0.71175,0.71105,0.71113,842799998.0
2005-04-06 11:25:00,0.71121,0.71163,0.71102,0.7113,790299998.0
2005-04-06 11:30:00,0.71175,0.71206,0.71126,0.71178,760299999.0
2005-04-06 11:35:00,0.71172,0.71185,0.71092,0.71148,813599996.0
2005-04-06 11:40:00,0.71157,0.71163,0.71111,0.71152,909599998.0
2005-04-06 11:45:00,0.71126,0.71162,0.7109,0.7113,841699999.0
2005-04-06 11:50:00,0.71118,0.71162,0.71091,0.71108,842700000.0
2005-04-06 11:55:00,0.71105,0.71134,0.71064,0.71108,707999999.0
2005-04-06 12:00:00,0.71092,0.71107,0.71044,0.7108,678200000.0
2005-04-06 12:05:00,0.7109,0.71107,0.71052,0.71088,934499996.0
2005-04-06 12:10:00,0.71086,0.71105,0.7106,0.71091,862499996.0
2005-04-06 12:15:00,0.71093,0.71139,0.7107,0.7113,890599997.0
2005-04-06 12:20:00,0.71109,0.71181,0.71078,0.71091,742899997.0
2005-04-06 12:25:00,0.71092,0.71143,0.71061,0.7107,709499996.0
2005-04-06 12:30:00,0.71073,0.71132,0.71055,0.71067,781899997.0
2005-04-06 12:35:00,0.71081,0.71135,0.71061,0.71095,769600005.0
2005-04-06 12:40:00,0.71096,0.71123,0.71067,0.71096,694799999.0
2005-04-06 12:45:00,0.71107,0.71127,0.71071,0.71115,669700002.0
2005-04-06 12:50:00,0.71113,0.71113,0.71025,0.71025,757199993.0
2005-04-06 12:55:00,0.71054,0.71123,0.71044,0.71107,649899999.0
2005-04-06 13:00:00,0.71097,0.71132,0.71059,0.71121,760199997.0
2005-04-06 13:05:00,0.71113,0.71138,0.71058,0.71064,622599999.0
2005-04-06 13:10:00,0.71079,0.71114,0.71055,0.71081,679999995.0
2005-04-06 13:15:00,0.71081,0.71108,0.71015,0.71057,965899997.0
2005-04-06 13:20:00,0.71047,0.71129,0.71033,0.7111,869100002.0
2005-04-06 13:25:00,0.71115,0.71125,0.71048,0.71115,813699997.0
2005-04-06 13:30:00,0.71117,0.7114,0.71084,0.71088,778499995.0
2005-04-06 13:35:00,0.71101,0.71106,0.71048,0.7105,809099997.0
2005-04-06 13:40:00,0.7105,0.71082,0.70995,0.71068,789699997.0
2005-04-06 13:45:00,0.71077,0.71086,0.71011,0.71058,801299998.0
2005-04-06 13:50:00,0.71058,0.71097,0.71004,0.7103,868099999.0
2005-04-06 13:55:00,0.71028,0.7114,0.71021,0.71117,575699999.0
2005-04-06 14:00:00,0.71107,0.71188,0.71101,0.71132,615700003.0
2005-04-06 14:05:00,0.71127,0.71146,0.71083,0.7111,848499995.0
2005-04-06 14:10:00,0.71121,0.71135,0.71048,0.71051,758500003.0
2005-04-06 14:15:00,0.71061,0.71083,0.70993,0.71028,799899994.0
2005-04-06 14:20:00,0.71026,0.71056,0.70949,0.70966,772000001.0
2005-04-06 14:25:00,0.70945,0.70993,0.70882,0.709,818899998.0
2005-04-06 14:30:00,0.70919,0.70973,0.70866,0.70902,833199997.0
2005-04-06 14:35:00,0.70895,0.70971,0.70895,0.70927,718599999.0
2005-04-06 14:40:00,0.70924,0.71043,0.70924,0.71021,610600000.0
2005-04-06 14:45:00,0.71009,0.71038,0.70965,0.71028,801599995.0
2005-04-06 14:50:00,0.70987,0.71045,0.70959,0.70983,731899999.0
2005-04-06 14:55:00,0.70977,0.71031,0.70953,0.7098,726199995.0
2005-04-06 15:00:00,0.70997,0.7112,0.70988,0.71092,877100001.0
2005-04-06 15:05:00,0.71094,0.71097,0.71008,0.71039,839299998.0
2005-04-06 15:10:00,0.7107,0.71101,0.71044,0.71076,805999998.0
2005-04-06 15:15:00,0.71082,0.71093,0.71048,0.71063,866599996.0
2005-04-06 15:20:00,0.71054,0.71083,0.71026,0.71066,806499999.0
2005-04-06 15:25:00,0.71062,0.71071,0.70975,0.70978,863200002.0
2005-04-06 15:30:00,0.7102,0.71064,0.70965,0.71037,639699998.0
2005-04-06 15:35:00,0.71036,0.71091,0.71022,0.71062,626199997.0
2005-04-06 15:40:00,0.71086,0.71096,0.71031,0.71073,565800000.0
2005-04-06 15:45:00,0.71069,0.71087,0.71013,0.71058,792000007.0
2005-04-06 15:50:00,0.71054,0.71074,0.71011,0.71021,788199999.0
2005-04-06 15:55:00,0.71022,0.71098,0.71019,0.71055,830999998.0
2005-04-06 16:00:00,0.71054,0.71081,0.71034,0.71053,686900000.0
2005-04-06 16:05:00,0.71059,0.71072,0.70974,0.70999,792499996.0
2005-04-06 16:10:00,0.7098,0.71003,0.70947,0.70956,877199995.0
2005-04-06 16:15:00,0.7098,0.71027,0.70955,0.7097,863600001.0
2005-04-06 16:20:00,0.70972,0.71038,0.70962,0.71018,758600002.0
2005-04-06 16:25:00,0.7104,0.71096,0.7102,0.71068,802900007.0
2005-04-06 16:30:00,0.71058,0.71085,0.71018,0.71052,949100000.0
2005-04-06 16:35:00,0.71046,0.71082,0.71036,0.71069,820199998.0
2005-04-06 16:40:00,0.71064,0.711,0.71024,0.71073,732800004.0
2005-04-06 16:45:00,0.71088,0.71102,0.7104,0.71074,922799996.0
2005-04-06 16:50:00,0.7107,0.7107,0.71021,0.7106,763399996.0
2005-04-06 16:55:00,0.71089,0.71126,0.7101,0.71065,843799998.0
2005-04-06 17:00:00,0.71072,0.71093,0.71034,0.71068,871900008.0
2005-04-06 17:05:00,0.71072,0.7111,0.71056,0.71088,592799998.0
2005-04-06 17:10:00,0.71095,0.711,0.71043,0.71071,877499997.0
2005-04-06 17:15:00,0.71075,0.71107,0.71045,0.711,922999998.0
2005-04-06 17:20:00,0.71078,0.7109,0.71031,0.71074,678500004.0
2005-04-06 17:25:00,0.7106,0.71092,0.70994,0.7107,840299995.0
2005-04-06 17:30:00,0.71064,0.7109,0.71017,0.71028,834199995.0
2005-04-06 17:35:00,0.71031,0.71092,0.71001,0.71092,638599999.0
2005-04-06 17:40:00,0.71008,0.71128,0.71008,0.71128,770200000.0
2005-04-06 17:45:00,0.71136,0.71165,0.71098,0.71118,597399997.0
2005-04-06 17:50:00,0.71122,0.71157,0.71096,0.71125,792499998.0
2005-04-06 17:55:00,0.71113,0.71147,0.71094,0.71125,794299996.0
2005-04-06 18:00:00,0.71134,0.71158,0.71086,0.71091,995899997.0
2005-04-06 18:05:00,0.71116,0.7116,0.71085,0.71146,1442199996.0
2005-04-06 18:10:00,0.71168,0.7121,0.71142,0.71195,728699999.0
2005-04-06 18:15:00,0.71171,0.71259,0.71159,0.71234,1660199998.0
2005-04-06 18:20:00,0.71267,0.71301,0.71227,0.71246,1403699990.0
2005-04-06 18:25:00,0.71251,0.71284,0.71209,0.71256,1338099996.0
2005-04-06 18:30:00,0.71246,0.71285,0.71199,0.7124,1127299997.0
2005-04-06 18:35:00,0.71255,0.71261,0.71181,0.71217,1267099996.0
2005-04-06 18:40:00,0.71223,0.7123,0.71152,0.71183,1930499999.0
2005-04-06 18:45:00,0.7119,0.71229,0.71131,0.71195,1683399999.0
2005-04-06 18:50:00,0.71192,0.71242,0.71151,0.71217,745900002.0
2005-04-06 18:55:00,0.71199,0.71292,0.71171,0.71291,1231799994.0
2005-04-06 19:00:00,0.71272,0.71287,0.71216,0.7127,1051799990.0
2005-04-06 19:05:00,0.71266,0.71271,0.71188,0.71231,1209600000.0
2005-04-06 19:10:00,0.7122,0.71268,0.71208,0.71227,796299996.0
2005-04-06 19:15:00,0.71216,0.71251,0.71195,0.71218,835799999.0
2005-04-06 19:20:00,0.71222,0.71251,0.71165,0.71182,855900002.0
2005-04-06 19:25:00,0.7122,0.71243,0.71179,0.7123,1030000003.0
2005-04-06 19:30:00,0.7123,0.71233,0.71158,0.71208,818899998.0
2005-04-06 19:35:00,0.71199,0.71242,0.71116,0.71152,1140499991.0
2005-04-06 19:40:00,0.7118,0.71239,0.71145,0.71217,759399996.0
2005-04-06 19:45:00,0.71193,0.71234,0.71162,0.71208,859099993.0
2005-04-06 19:50:00,0.71201,0.71276,0.71171,0.71264,1049499997.0
2005-04-06 19:55:00,0.71255,0.71315,0.71242,0.71299,1540999996.0
2005-04-06 20:00:00,0.71292,0.7131,0.71242,0.71277,1347200001.0
2005-04-06 20:05:00,0.71271,0.71293,0.7123,0.71278,1261099999.0
2005-04-06 20:10:00,0.71246,0.71272,0.71202,0.71243,958900001.0
2005-04-06 20:15:00,0.71251,0.71295,0.71224,0.71268,1076399997.0
2005-04-06 20:20:00,0.71255,0.7129,0.71244,0.71268,1112699999.0
2005-04-06 20:25:00,0.71262,0.7133,0.71235,0.71275,881999997.0
2005-04-06 20:30:00,0.71302,0.71307,0.71236,0.71268,1334399997.0
2005-04-06 20:35:00,0.7123,0.7129,0.71217,0.7128,951499997.0
2005-04-06 20:40:00,0.71275,0.71292,0.71234,0.71246,1160699998.0
2005-04-06 20:45:00,0.71252,0.71283,0.71231,0.7128,938200000.0
2005-04-06 20:50:00,0.71259,0.7127,0.71214,0.71227,1149999995.0
2005-04-06 20:55:00,0.7121,0.71293,0.7121,0.71278,1192999998.0
2005-04-06 21:00:00,0.71217,0.71239,0.71168,0.7122,1007799996.0
2005-04-06 21:05:00,0.71221,0.71224,0.71136,0.71172,942299997.0
2005-04-06 21:10:00,0.71185,0.71193,0.71107,0.71154,935500004.0
2005-04-06 21:15:00,0.71172,0.71196,0.71136,0.71178,953100002.0
2005-04-06 21:20:00,0.71188,0.71198,0.71122,0.71142,1076900005.0
2005-04-06 21:25:00,0.71139,0.7117,0.71112,0.71133,970200006.0
2005-04-06 21:30:00,0.71162,0.71177,0.71079,0.71103,895599997.0
2005-04-06 21:35:00,0.71104,0.71153,0.711,0.71135,1047099998.0
2005-04-06 21:40:00,0.71137,0.71175,0.71127,0.7114,825100003.0
2005-04-06 21:45:00,0.71143,0.71208,0.71135,0.71143,853299997.0
2005-04-06 21:50:00,0.7119,0.71198,0.71133,0.71192,980999995.0
2005-04-06 21:55:00,0.71201,0.71205,0.71156,0.71191,906199996.0
2005-04-06 22:00:00,0.71189,0.71202,0.71119,0.71149,813700001.0
2005-04-06 22:05:00,0.71137,0.71183,0.71117,0.71122,962499997.0
2005-04-06 22:10:00,0.7112,0.71136,0.71084,0.71101,850000003.0
2005-04-06 22:15:00,0.71106,0.71143,0.71089,0.711,1099899991.0
2005-04-06 22:20:00,0.71107,0.71157,0.71068,0.7115,933700000.0
2005-04-06 22:25:00,0.71116,0.71153,0.71102,0.71118,842099995.0
2005-04-06 22:30:00,0.71138,0.71167,0.71118,0.71141,871400003.0
2005-04-06 22:35:00,0.7116,0.71163,0.71101,0.7116,852199998.0
2005-04-06 22:40:00,0.71161,0.71161,0.7109,0.71112,940400001.0
2005-04-06 22:45:00,0.71134,0.71167,0.71107,0.71141,1036999996.0
2005-04-06 22:50:00,0.71127,0.71183,0.71089,0.71172,1083699997.0
2005-04-06 22:55:00,0.71149,0.71194,0.71124,0.71194,1032500003.0
2005-04-06 23:00:00,0.71176,0.71206,0.71151,0.71198,762299997.0
2005-04-06 23:05:00,0.71186,0.71221,0.71136,0.7115,878600001.0
2005-04-06 23:10:00,0.7112,0.71207,0.71104,0.71203,852900004.0
2005-04-06 23:15:00,0.71177,0.71185,0.71098,0.7117,645500003.0
2005-04-06 23:20:00,0.71181,0.71226,0.71149,0.71211,721799993.0
2005-04-06 23:25:00,0.71174,0.71228,0.71155,0.71173,786000000.0
2005-04-06 23:30:00,0.71175,0.71216,0.71175,0.71179,663199999.0
2005-04-06 23:35:00,0.71175,0.71225,0.71161,0.71221,629499998.0
2005-04-06 23:40:00,0.71234,0.71257,0.71199,0.7121,494400001.0
2005-04-06 23:45:00,0.71206,0.71253,0.71176,0.71203,702100005.0
2005-04-06 23:50:00,0.71196,0.71234,0.71175,0.71227,697799997.0
2005-04-06 23:55:00,0.71198,0.71207,0.71127,0.71178,796599997.0
2005-04-07 00:00:00,0.7119,0.71195,0.71031,0.71141,785799996.0
2005-04-07 00:05:00,0.71144,0.71181,0.71127,0.71161,684499997.0
2005-04-07 00:10:00,0.71159,0.71186,0.7112,0.71137,686000000.0
2005-04-07 00:15:00,0.71142,0.7116,0.71077,0.71129,876500003.0
2005-04-07 00:20:00,0.7114,0.71149,0.71096,0.71118,718999999.0
2005-04-07 00:25:00,0.71116,0.71148,0.7109,0.71118,861099999.0
2005-04-07 00:30:00,0.71111,0.71134,0.71046,0.7109,704799994.0
2005-04-07 00:35:00,0.71072,0.71105,0.71046,0.71083,774300004.0
2005-04-07 00:40:00,0.71091,0.71096,0.71043,0.71078,892799994.0
2005-04-07 00:45:00,0.71082,0.71101,0.70991,0.71083,915299997.0
2005-04-07 00:50:00,0.71096,0.71107,0.71026,0.71087,805599995.0
2005-04-07 00:55:00,0.71089,0.71093,0.71043,0.71073,709400001.0
2005-04-07 01:00:00,0.71056,0.71056,0.71003,0.71028,767199998.0
2005-04-07 01:05:00,0.71016,0.71032,0.70964,0.71007,588900003.0
2005-04-07 01:10:00,0.71013,0.71055,0.7097,0.71017,762299994.0
2005-04-07 01:15:00,0.7102,0.71081,0.71012,0.71081,710999991.0
2005-04-07 01:20:00,0.71083,0.71089,0.71032,0.71044,727099997.0
2005-04-07 01:25:00,0.71034,0.71083,0.71014,0.71066,906799997.0
2005-04-07 01:30:00,0.71042,0.71125,0.7101,0.71032,959099996.0
2005-04-07 01:35:00,0.71022,0.71077,0.71005,0.71025,914700001.0
2005-04-07 01:40:00,0.71033,0.71049,0.70998,0.7104,839700000.0
2005-04-07 01:45:00,0.71014,0.71066,0.71006,0.7104,811800001.0
2005-04-07 01:50:00,0.71056,0.71097,0.70993,0.7105,720699999.0
2005-04-07 01:55:00,0.71034,0.71048,0.70984,0.71027,936800001.0
2005-04-07 02:00:00,0.71028,0.7105,0.70998,0.71037,803000000.0
2005-04-07 02:05:00,0.71012,0.71051,0.70988,0.71008,916500001.0
2005-04-07 02:10:00,0.71035,0.71044,0.70953,0.70989,679499996.0
2005-04-07 02:15:00,0.70988,0.71028,0.70956,0.7101,1048800000.0
2005-04-07 02:20:00,0.71014,0.71046,0.70959,0.71022,1003400005.0
2005-04-07 02:25:00,0.71022,0.71042,0.70982,0.7099,953299997.0
2005-04-07 02:30:00,0.71025,0.71036,0.70961,0.71009,926499992.0
2005-04-07 02:35:00,0.70985,0.7105,0.7097,0.71023,831999993.0
2005-04-07 02:40:00,0.70983,0.71066,0.70982,0.7103,745000002.0
2005-04-07 02:45:00,0.71031,0.71076,0.71006,0.71042,596000000.0
2005-04-07 02:50:00,0.71036,0.71108,0.71012,0.71064,748700006.0
2005-04-07 02:55:00,0.71073,0.71097,0.71045,0.7107,686599998.0
2005-04-07 03:00:00,0.71062,0.71095,0.71039,0.71061,1023399996.0
2005-04-07 03:05:00,0.71065,0.71097,0.7105,0.71066,601300001.0
2005-04-07 03:10:00,0.7109,0.71139,0.71071,0.71139,779199991.0
2005-04-07 03:15:00,0.71137,0.71157,0.71056,0.71073,962200006.0
2005-04-07 03:20:00,0.7109,0.71138,0.71079,0.71095,790899989.0
2005-04-07 03:25:00,0.71119,0.71172,0.71083,0.71172,588299999.0
2005-04-07 03:30:00,0.71158,0.71317,0.71158,0.71263,773799994.0
2005-04-07 03:35:00,0.71277,0.71277,0.71146,0.7116,859100003.0
2005-04-07 03:40:00,0.71136,0.71163,0.71092,0.71132,978900000.0
2005-04-07 03:45:00,0.71121,0.71151,0.71097,0.71127,842000002.0
2005-04-07 03:50:00,0.7112,0.71197,0.71111,0.71173,673200000.0
2005-04-07 03:55:00,0.71151,0.71245,0.71151,0.71199,992099998.0
2005-04-07 04:00:00,0.71205,0.71235,0.71169,0.71205,724600001.0
2005-04-07 04:05:00,0.71212,0.713,0.71142,0.71261,749399998.0
2005-04-07 04:10:00,0.71247,0.71295,0.71198,0.7122,983699999.0
2005-04-07 04:15:00,0.71257,0.71274,0.71216,0.7123,809500000.0
2005-04-07 04:20:00,0.71247,0.71275,0.71216,0.71242,769900001.0
2005-04-07 04:25:00,0.71253,0.71272,0.7122,0.71241,873799995.0
2005-04-07 04:30:00,0.71243,0.713,0.71218,0.71272,763099993.0
2005-04-07 04:35:00,0.71284,0.71347,0.71275,0.71296,738200004.0
2005-04-07 04:40:00,0.71279,0.71315,0.71225,0.71286,700699996.0
2005-04-07 04:45:00,0.71274,0.713,0.71248,0.71291,1007400006.0
2005-04-07 04:50:00,0.71284,0.71326,0.71252,0.71291,746499999.0
2005-04-07 04:55:00,0.71297,0.7132,0.71258,0.71274,867499993.0
2005-04-07 05:00:00,0.71285,0.71322,0.71252,0.71275,790000001.0
2005-04-07 05:05:00,0.71282,0.71317,0.71259,0.71296,901500001.0
2005-04-07 05:10:00,0.71301,0.71338,0.71272,0.71324,743400003.0
2005-04-07 05:15:00,0.71333,0.71349,0.71279,0.71281,807099995.0
2005-04-07 05:20:00,0.71297,0.71369,0.71288,0.71309,661900002.0
2005-04-07 05:25:00,0.7128,0.71344,0.71274,0.71321,908399999.0
2005-04-07 05:30:00,0.71322,0.71332,0.71271,0.71283,633400000.0
2005-04-07 05:35:00,0.71309,0.71328,0.71263,0.71325,882800000.0
2005-04-07 05:40:00,0.71327,0.71335,0.71269,0.71288,896199997.0
2005-04-07 05:45:00,0.71266,0.71288,0.71235,0.7126,601599998.0
2005-04-07 05:50:00,0.71286,0.71286,0.71218,0.71218,707099993.0
2005-04-07 05:55:00,0.71228,0.71275,0.71217,0.71237,763400002.0
2005-04-07 06:00:00,0.71234,0.71264,0.71206,0.7123,800099993.0
2005-04-07 06:05:00,0.71241,0.71287,0.7123,0.71262,695700001.0
2005-04-07 06:10:00,0.71259,0.71286,0.71213,0.71267,865199998.0
2005-04-07 06:15:00,0.71266,0.71305,0.71215,0.71301,624300005.0
2005-04-07 06:20:00,0.71273,0.71295,0.71234,0.71275,676499995.0
2005-04-07 06:25:00,0.71289,0.71304,0.71228,0.71261,742799995.0
2005-04-07 06:30:00,0.71254,0.71285,0.71209,0.71209,704100002.0
2005-04-07 06:35:00,0.71222,0.71265,0.71195,0.71254,776700003.0
2005-04-07 06:40:00,0.71256,0.71284,0.71229,0.7127,893100001.0
2005-04-07 06:45:00,0.71269,0.71294,0.71224,0.71253,793200000.0
2005-04-07 06:50:00,0.71264,0.71289,0.71234,0.71276,921199999.0
2005-04-07 06:55:00,0.71274,0.71302,0.71242,0.71264,806500002.0
2005-04-07 07:00:00,0.71258,0.71272,0.71226,0.71265,654899997.0
2005-04-07 07:05:00,0.71261,0.71279,0.71228,0.71257,688500000.0
2005-04-07 07:10:00,0.71263,0.71289,0.71225,0.71246,793500002.0
2005-04-07 07:15:00,0.71279,0.71285,0.71239,0.7126,737199992.0
2005-04-07 07:20:00,0.7126,0.71285,0.71223,0.71257,903899993.0
2005-04-07 07:25:00,0.71279,0.71282,0.71214,0.71255,824099998.0
2005-04-07 07:30:00,0.71262,0.71288,0.71226,0.71274,853400000.0
2005-04-07 07:35:00,0.71251,0.71285,0.71243,0.71258,822000000.0
2005-04-07 07:40:00,0.7124,0.71323,0.71234,0.7131,748699997.0
2005-04-07 07:45:00,0.71289,0.71323,0.71265,0.71281,768399996.0
2005-04-07 07:50:00,0.71292,0.71345,0.71266,0.71325,745199998.0
2005-04-07 07:55:00,0.7134,0.71395,0.71336,0.71388,652700001.0
2005-04-07 08:00:00,0.71393,0.7149,0.71383,0.7139,911399994.0
2005-04-07 08:05:00,0.71354,0.71414,0.71324,0.71359,922900000.0
2005-04-07 08:10:00,0.71363,0.71428,0.71339,0.71425,726799998.0
2005-04-07 08:15:00,0.71413,0.71436,0.71351,0.71351,763499999.0
2005-04-07 08:20:00,0.71335,0.71427,0.71303,0.71403,693800000.0
2005-04-07 08:25:00,0.71391,0.7145,0.71338,0.71367,868099998.0
2005-04-07 08:30:00,0.7138,0.71461,0.71357,0.71458,716199996.0
2005-04-07 08:35:00,0.71474,0.7152,0.71443,0.71504,762599999.0
2005-04-07 08:40:00,0.71514,0.71556,0.71452,0.71459,828599997.0
2005-04-07 08:45:00,0.7144,0.71471,0.71404,0.71423,649000004.0
2005-04-07 08:50:00,0.71451,0.71472,0.71406,0.71443,876499992.0
2005-04-07 08:55:00,0.71448,0.71477,0.71418,0.71457,837300002.0
2005-04-07 09:00:00,0.71429,0.71452,0.7139,0.7142,589700001.0
2005-04-07 09:05:00,0.71414,0.71439,0.71383,0.71439,756799994.0
2005-04-07 09:10:00,0.71434,0.71462,0.71382,0.71443,833999997.0
2005-04-07 09:15:00,0.71434,0.71455,0.71409,0.71455,811199997.0
2005-04-07 09:20:00,0.71451,0.71473,0.71416,0.71443,915699997.0
2005-04-07 09:25:00,0.71438,0.71474,0.71409,0.71435,683599999.0
2005-04-07 09:30:00,0.71475,0.71489,0.7143,0.71435,796599997.0
2005-04-07 09:35:00,0.71469,0.71514,0.71437,0.7151,789700000.0
2005-04-07 09:40:00,0.71524,0.71557,0.71497,0.71503,709899997.0
2005-04-07 09:45:00,0.71547,0.7156,0.71498,0.71547,726600000.0
2005-04-07 09:50:00,0.7153,0.71562,0.71472,0.71518,848200001.0
2005-04-07 09:55:00,0.71489,0.71608,0.71482,0.71581,600999999.0
2005-04-07 10:00:00,0.71598,0.71626,0.71533,0.71561,948399993.0
2005-04-07 10:05:00,0.71587,0.71595,0.71501,0.71543,781799998.0
2005-04-07 10:10:00,0.71542,0.71548,0.71432,0.71447,599299998.0
2005-04-07 10:15:00,0.71458,0.71497,0.71434,0.71472,927900000.0
2005-04-07 10:20:00,0.71459,0.71501,0.71454,0.71485,790299996.0
2005-04-07 10:25:00,0.71456,0.71489,0.7142,0.71449,847199997.0
2005-04-07 10:30:00,0.71455,0.71477,0.71401,0.71424,860699999.0
2005-04-07 10:35:00,0.71408,0.71461,0.714,0.71437,670000001.0
2005-04-07 10:40:00,0.71443,0.71487,0.71407,0.71465,752900003.0
2005-04-07 10:45:00,0.71488,0.7154,0.7146,0.71521,830399997.0
2005-04-07 10:50:00,0.71518,0.71533,0.71452,0.71464,746799996.0
2005-04-07 10:55:00,0.71485,0.7151,0.71442,0.71442,757100001.0
2005-04-07 11:00:00,0.7148,0.71504,0.71439,0.71447,1096399996.0
2005-04-07 11:05:00,0.71448,0.71482,0.71424,0.71448,681999999.0
2005-04-07 11:10:00,0.71458,0.71485,0.71422,0.71452,919900000.0
2005-04-07 11:15:00,0.7146,0.71474,0.71344,0.71372,764899996.0
2005-04-07 11:20:00,0.71365,0.71396,0.71334,0.71376,797599998.0
2005-04-07 11:25:00,0.71365,0.71419,0.71337,0.71356,894699994.0
2005-04-07 11:30:00,0.71374,0.71405,0.71339,0.71374,913700002.0
2005-04-07 11:35:00,0.71417,0.71452,0.71372,0.71396,1052999988.0
2005-04-07 11:40:00,0.71416,0.71432,0.71364,0.71395,964599999.0
2005-04-07 11:45:00,0.71391,0.71415,0.71357,0.7139,901099992.0
2005-04-07 11:50:00,0.71386,0.71419,0.71354,0.71388,828199997.0
2005-04-07 11:55:00,0.71377,0.7143,0.71372,0.71418,671199991.0
2005-04-07 12:00:00,0.71366,0.7143,0.71359,0.71404,790599997.0
2005-04-07 12:05:00,0.71393,0.71414,0.71341,0.71396,812999998.0
2005-04-07 12:10:00,0.71403,0.71403,0.71349,0.71385,691199999.0
2005-04-07 12:15:00,0.71394,0.71414,0.71358,0.71383,825199998.0
2005-04-07 12:20:00,0.71389,0.71408,0.71328,0.71367,1051700005.0
2005-04-07 12:25:00,0.71355,0.71398,0.71334,0.71388,583299994.0
2005-04-07 12:30:00,0.71357,0.71362,0.71297,0.71315,926899993.0
2005-04-07 12:35:00,0.71312,0.71342,0.71294,0.71321,781400000.0
2005-04-07 12:40:00,0.71346,0.7135,0.71275,0.71308,826099994.0
2005-04-07 12:45:00,0.71329,0.71402,0.71326,0.71361,662400000.0
2005-04-07 12:50:00,0.71346,0.71394,0.71329,0.71381,685399999.0
2005-04-07 12:55:00,0.71365,0.7143,0.71358,0.71402,924799998.0
2005-04-07 13:00:00,0.71412,0.71424,0.71365,0.71381,668400003.0
2005-04-07 13:05:00,0.71391,0.71401,0.71321,0.71355,840800002.0
2005-04-07 13:10:00,0.71386,0.71454,0.71348,0.71447,820099995.0
2005-04-07 13:15:00,0.71429,0.71466,0.71398,0.71458,766999998.0
2005-04-07 13:20:00,0.71444,0.71474,0.71426,0.71449,1129199999.0
2005-04-07 13:25:00,0.71457,0.7148,0.71419,0.71447,874400000.0
2005-04-07 13:30:00,0.71453,0.71467,0.71415,0.7144,910899996.0
2005-04-07 13:35:00,0.71447,0.71479,0.71405,0.71438,798700002.0
2005-04-07 13:40:00,0.71425,0.71464,0.71408,0.71448,763300000.0
2005-04-07 13:45:00,0.71451,0.7149,0.71395,0.71415,741999999.0
2005-04-07 13:50:00,0.71415,0.71479,0.71378,0.71444,803200006.0
2005-04-07 13:55:00,0.71468,0.71526,0.71442,0.71493,802099996.0
2005-04-07 14:00:00,0.71511,0.71585,0.71463,0.7157,837899997.0
2005-04-07 14:05:00,0.7158,0.71624,0.71532,0.71575,816999998.0
2005-04-07 14:10:00,0.71566,0.71596,0.71512,0.71542,764099999.0
2005-04-07 14:15:00,0.71529,0.71554,0.71503,0.71539,780999998.0
2005-04-07 14:20:00,0.7156,0.71565,0.71505,0.71537,767499998.0
2005-04-07 14:25:00,0.71569,0.71588,0.71525,0.71553,794999997.0
2005-04-07 14:30:00,0.71543,0.71614,0.71543,0.71567,878299995.0
2005-04-07 14:35:00,0.71577,0.71587,0.71536,0.7157,853599998.0
2005-04-07 14:40:00,0.716,0.7162,0.71543,0.71611,842999997.0
2005-04-07 14:45:00,0.71558,0.71626,0.71558,0.71605,948199997.0
2005-04-07 14:50:00,0.71594,0.71614,0.71547,0.71577,634600000.0
2005-04-07 14:55:00,0.7158,0.71611,0.71552,0.71588,805199992.0
2005-04-07 15:00:00,0.71577,0.71599,0.71536,0.71585,852399997.0
2005-04-07 15:05:00,0.71573,0.71599,0.71526,0.71581,728999999.0
2005-04-07 15:10:00,0.71577,0.71609,0.71536,0.71571,900599996.0
2005-04-07 15:15:00,0.71585,0.71632,0.71571,0.71615,765899999.0
2005-04-07 15:20:00,0.71626,0.7167,0.71591,0.71619,676800003.0
2005-04-07 15:25:00,0.71604,0.7168,0.71582,0.71641,535900003.0
2005-04-07 15:30:00,0.7163,0.7174,0.71615,0.71712,677500002.0
2005-04-07 15:35:00,0.71704,0.71714,0.71624,0.71627,528199995.0
2005-04-07 15:40:00,0.71629,0.7164,0.71575,0.71586,513599994.0
2005-04-07 15:45:00,0.7159,0.71681,0.71568,0.7167,585300004.0
2005-04-07 15:50:00,0.71659,0.71694,0.71636,0.71654,560399998.0
2005-04-07 15:55:00,0.71668,0.71704,0.71635,0.7168,554200001.0
2005-04-07 16:00:00,0.71638,0.71677,0.71595,0.71595,493300000.0
2005-04-07 16:05:00,0.71588,0.71623,0.71542,0.7155,588499998.0
2005-04-07 16:10:00,0.7155,0.71565,0.71464,0.71471,571099997.0
2005-04-07 16:15:00,0.71495,0.71538,0.71482,0.7149,809700001.0
2005-04-07 16:20:00,0.71507,0.71516,0.71467,0.71473,554400005.0
2005-04-07 16:25:00,0.71486,0.71527,0.7148,0.71518,561000000.0
2005-04-07 16:30:00,0.71517,0.71568,0.71512,0.71536,723599995.0
2005-04-07 16:35:00,0.71533,0.71573,0.71503,0.71515,482599997.0
2005-04-07 16:40:00,0.71512,0.71524,0.7148,0.71505,547600003.0
2005-04-07 16:45:00,0.71505,0.71535,0.71487,0.71535,523499997.0
2005-04-07 16:50:00,0.71518,0.71536,0.71475,0.71486,505700001.0
2005-04-07 16:55:00,0.71489,0.71522,0.71483,0.71518,521199998.0
2005-04-07 17:00:00,0.71517,0.7153,0.7147,0.71492,561599994.0
2005-04-07 17:05:00,0.71473,0.71507,0.71452,0.71494,504800000.0
2005-04-07 17:10:00,0.71493,0.71533,0.71479,0.71483,605699997.0
2005-04-07 17:15:00,0.71501,0.71537,0.71477,0.71477,472900001.0
2005-04-07 17:20:00,0.71522,0.71552,0.71487,0.71534,508900001.0
2005-04-07 17:25:00,0.71494,0.71544,0.71482,0.71501,402600000.0
2005-04-07 17:30:00,0.71523,0.71544,0.71474,0.71525,422900002.0
2005-04-07 17:35:00,0.71501,0.71538,0.71478,0.71486,462800001.0
2005-04-07 17:40:00,0.71492,0.71534,0.71463,0.71534,490799999.0
2005-04-07 17:45:00,0.71488,0.71515,0.71455,0.71491,568700001.0
2005-04-07 17:50:00,0.71486,0.7154,0.71479,0.71513,585100003.0
2005-04-07 17:55:00,0.71525,0.71539,0.71467,0.71476,534599999.0
2005-04-07 18:00:00,0.71489,0.71498,0.71455,0.7147,793700002.0
2005-04-07 18:05:00,0.71478,0.71501,0.71438,0.71438,976299990.0
2005-04-07 18:10:00,0.71445,0.71483,0.71437,0.71441,624199994.0
2005-04-07 18:15:00,0.71449,0.71512,0.71436,0.71473,1304800007.0
2005-04-07 18:20:00,0.7148,0.71512,0.71443,0.71483,993999994.0
2005-04-07 18:25:00,0.71491,0.71512,0.71452,0.71479,944099998.0
2005-04-07 18:30:00,0.71441,0.71511,0.71437,0.71495,736600003.0
2005-04-07 18:35:00,0.71485,0.71556,0.71461,0.71485,876299997.0
2005-04-07 18:40:00,0.7152,0.71524,0.71403,0.71455,1494299998.0
2005-04-07 18:45:00,0.71434,0.71479,0.71422,0.71463,1009700000.0
2005-04-07 18:50:00,0.7145,0.7147,0.71402,0.71438,481399998.0
2005-04-07 18:55:00,0.71443,0.71469,0.71411,0.71426,785700004.0
2005-04-07 19:00:00,0.71448,0.7147,0.71406,0.71414,675199997.0
2005-04-07 19:05:00,0.71416,0.71463,0.71356,0.71402,620499997.0
2005-04-07 19:10:00,0.71408,0.71447,0.71334,0.71392,540700002.0
2005-04-07 19:15:00,0.7142,0.7146,0.71333,0.71429,407599999.0
2005-04-07 19:20:00,0.71407,0.71428,0.71233,0.71313,569000001.0
2005-04-07 19:25:00,0.71298,0.71359,0.7122,0.71307,641700000.0
2005-04-07 19:30:00,0.7127,0.7147,0.71214,0.71307,549999998.0
2005-04-07 19:35:00,0.71291,0.71325,0.71177,0.71177,800699997.0
2005-04-07 19:40:00,0.71202,0.71245,0.71134,0.71175,547199998.0
2005-04-07 19:45:00,0.71202,0.7125,0.71164,0.712,660899997.0
2005-04-07 19:50:00,0.71209,0.71241,0.71176,0.71217,801799998.0
2005-04-07 19:55:00,0.71198,0.71286,0.71198,0.71261,801099995.0
2005-04-07 20:00:00,0.71275,0.7149,0.71239,0.7149,692600001.0
2005-04-07 20:05:00,0.7131,0.7131,0.71211,0.71282,704200001.0
2005-04-07 20:10:00,0.7123,0.71496,0.71211,0.71491,452400000.0
2005-04-07 20:15:00,0.71456,0.71483,0.71216,0.71225,992500000.0
2005-04-07 20:20:00,0.71206,0.71257,0.71176,0.71205,615400001.0
2005-04-07 20:25:00,0.71214,0.71228,0.71163,0.71179,793499997.0
2005-04-07 20:30:00,0.7117,0.71252,0.71168,0.71222,865400002.0
2005-04-07 20:35:00,0.71206,0.71237,0.71176,0.712,652100001.0
2005-04-07 20:40:00,0.71189,0.71225,0.71151,0.71185,669900000.0
2005-04-07 20:45:00,0.71202,0.7122,0.71162,0.71185,490499997.0
2005-04-07 20:50:00,0.71197,0.71212,0.71161,0.71212,906799996.0
2005-04-07 20:55:00,0.71192,0.71207,0.71132,0.71179,806900000.0
2005-04-07 21:00:00,0.71144,0.71238,0.71079,0.71217,674199998.0
2005-04-07 21:05:00,0.71236,0.71253,0.7118,0.71201,572399999.0
2005-04-07 21:10:00,0.71194,0.7122,0.71163,0.71196,484400005.0
2005-04-07 21:15:00,0.71194,0.71237,0.71158,0.71179,798500007.0
2005-04-07 21:20:00,0.71166,0.71206,0.71138,0.71165,654799998.0
2005-04-07 21:25:00,0.71185,0.71223,0.71118,0.71173,655799998.0
2005-04-07 21:30:00,0.71176,0.71212,0.71143,0.71178,557799998.0
2005-04-07 21:35:00,0.71179,0.71231,0.7116,0.71179,736600000.0
2005-04-07 21:40:00,0.71178,0.71207,0.71157,0.71176,724700001.0
2005-04-07 21:45:00,0.71179,0.71198,0.7115,0.71182,471199997.0
2005-04-07 21:50:00,0.71171,0.71211,0.7113,0.71152,502700003.0
2005-04-07 21:55:00,0.71169,0.71183,0.7111,0.71134,510399999.0
2005-04-07 22:00:00,0.71143,0.71166,0.71107,0.7115,543199997.0
2005-04-07 22:05:00,0.71152,0.71168,0.71112,0.71149,648399999.0
2005-04-07 22:10:00,0.71139,0.71155,0.71075,0.71098,444199999.0
2005-04-07 22:15:00,0.71116,0.71133,0.71082,0.71108,533600000.0
2005-04-07 22:20:00,0.7109,0.71119,0.71044,0.7108,561699999.0
2005-04-07 22:25:00,0.7107,0.7109,0.71043,0.71085,459399997.0
2005-04-07 22:30:00,0.71098,0.71098,0.71051,0.71086,510999995.0
2005-04-07 22:35:00,0.71082,0.7111,0.71033,0.71086,560700000.0
2005-04-07 22:40:00,0.71084,0.71109,0.71066,0.71099,639799997.0
2005-04-07 22:45:00,0.71087,0.7111,0.71048,0.71093,664499996.0
2005-04-07 22:50:00,0.71091,0.71133,0.71062,0.71118,626499998.0
2005-04-07 22:55:00,0.71119,0.71155,0.71085,0.71114,529899997.0
2005-04-07 23:00:00,0.71139,0.71156,0.71112,0.7114,487100001.0
2005-04-07 23:05:00,0.71141,0.71171,0.71122,0.71142,566999997.0
2005-04-07 23:10:00,0.71106,0.71167,0.71105,0.7111,454899997.0
2005-04-07 23:15:00,0.7112,0.7116,0.71105,0.71135,554799997.0
2005-04-07 23:20:00,0.71124,0.71168,0.71118,0.71131,436100004.0
2005-04-07 23:25:00,0.71129,0.7117,0.71116,0.71142,447499999.0
2005-04-07 23:30:00,0.71137,0.71173,0.71124,0.7114,434099997.0
2005-04-07 23:35:00,0.71136,0.71208,0.71136,0.71173,520599999.0
2005-04-07 23:40:00,0.71182,0.7119,0.71118,0.7116,525799998.0
2005-04-07 23:45:00,0.71161,0.71186,0.71104,0.71166,538000001.0
2005-04-07 23:50:00,0.7117,0.7117,0.71122,0.71156,511300001.0
2005-04-07 23:55:00,0.71151,0.71177,0.71101,0.71107,577400002.0
2005-04-08 00:00:00,0.71115,0.71129,0.71073,0.71102,504799998.0
2005-04-08 00:05:00,0.71086,0.71116,0.71075,0.71096,589799999.0
2005-04-08 00:10:00,0.71076,0.71121,0.7106,0.71091,580999995.0
2005-04-08 00:15:00,0.7108,0.71101,0.71047,0.71085,492599999.0
2005-04-08 00:20:00,0.71087,0.71102,0.71055,0.71081,504800000.0
2005-04-08 00:25:00,0.71081,0.71098,0.71052,0.7107,510799998.0
2005-04-08 00:30:00,0.71074,0.7111,0.71059,0.71107,618399999.0
2005-04-08 00:35:00,0.71114,0.71132,0.71084,0.71108,461299998.0
2005-04-08 00:40:00,0.71088,0.71125,0.71088,0.71105,566699998.0
2005-04-08 00:45:00,0.71105,0.71134,0.71084,0.71114,486599997.0
2005-04-08 00:50:00,0.71096,0.71134,0.71064,0.71129,595400003.0
2005-04-08 00:55:00,0.7113,0.71162,0.7111,0.71149,529599999.0
2005-04-08 01:00:00,0.71134,0.71173,0.71109,0.7114,619700001.0
2005-04-08 01:05:00,0.71156,0.71199,0.71151,0.71166,571600003.0
2005-04-08 01:10:00,0.71216,0.71217,0.71169,0.71187,430100001.0
2005-04-08 01:15:00,0.71183,0.71212,0.71151,0.71188,464699998.0
2005-04-08 01:20:00,0.71179,0.71204,0.71157,0.71192,496800003.0
2005-04-08 01:25:00,0.71173,0.71192,0.71151,0.71161,515400000.0
2005-04-08 01:30:00,0.71169,0.71174,0.71102,0.7112,420400002.0
2005-04-08 01:35:00,0.71118,0.71144,0.71095,0.71132,559099999.0
2005-04-08 01:40:00,0.71152,0.71152,0.71092,0.71108,394999998.0
2005-04-08 01:45:00,0.71121,0.71137,0.71079,0.7108,363799999.0
2005-04-08 01:50:00,0.71134,0.71156,0.71099,0.71122,484200000.0
2005-04-08 01:55:00,0.71122,0.71169,0.71094,0.71118,408299999.0
2005-04-08 02:00:00,0.7111,0.71129,0.71058,0.71083,549100000.0
2005-04-08 02:05:00,0.71101,0.71104,0.71031,0.71061,608900000.0
2005-04-08 02:10:00,0.71049,0.71114,0.71018,0.71054,461500000.0
2005-04-08 02:15:00,0.71043,0.71089,0.71037,0.71068,556100001.0
2005-04-08 02:20:00,0.71052,0.71067,0.71013,0.7105,496800000.0
2005-04-08 02:25:00,0.71053,0.71098,0.71028,0.71048,492600000.0
2005-04-08 02:30:00,0.71091,0.71121,0.71056,0.71103,493900000.0
2005-04-08 02:35:00,0.71084,0.71139,0.71083,0.71139,458400000.0
2005-04-08 02:40:00,0.71139,0.7114,0.71066,0.7111,624100001.0
2005-04-08 02:45:00,0.71102,0.7115,0.71063,0.71123,490899997.0
2005-04-08 02:50:00,0.71128,0.71139,0.71046,0.71052,674899997.0
2005-04-08 02:55:00,0.7106,0.71098,0.71048,0.71055,482199995.0
2005-04-08 03:00:00,0.71068,0.71103,0.71049,0.71078,467099999.0
2005-04-08 03:05:00,0.71083,0.71121,0.71067,0.71119,531300000.0
2005-04-08 03:10:00,0.71078,0.71142,0.71078,0.71142,467399996.0
2005-04-08 03:15:00,0.71101,0.71145,0.71095,0.71113,420399999.0
2005-04-08 03:20:00,0.71127,0.71163,0.711,0.71163,686800000.0
2005-04-08 03:25:00,0.71152,0.71152,0.71103,0.71142,450499997.0
2005-04-08 03:30:00,0.71115,0.71174,0.71099,0.7115,486200001.0
2005-04-08 03:35:00,0.71157,0.71173,0.71125,0.71172,464700000.0
2005-04-08 03:40:00,0.71163,0.71202,0.71133,0.71146,626900002.0
2005-04-08 03:45:00,0.71149,0.71193,0.7114,0.7115,539199996.0
2005-04-08 03:50:00,0.71163,0.71204,0.71143,0.71204,611600005.0
2005-04-08 03:55:00,0.7118,0.71218,0.71135,0.71198,670399998.0
2005-04-08 04:00:00,0.71199,0.71237,0.71171,0.71203,531199994.0
2005-04-08 04:05:00,0.71201,0.71244,0.71201,0.71222,432399999.0
2005-04-08 04:10:00,0.71211,0.7125,0.71205,0.71217,518699998.0
2005-04-08 04:15:00,0.7122,0.71274,0.71209,0.71246,607400001.0
2005-04-08 04:20:00,0.71251,0.71292,0.71231,0.71247,615199998.0
2005-04-08 04:25:00,0.7125,0.71281,0.71212,0.71263,522799995.0
2005-04-08 04:30:00,0.71272,0.71288,0.71216,0.71228,531499998.0
2005-04-08 04:35:00,0.71245,0.71256,0.71211,0.71222,527699998.0
2005-04-08 04:40:00,0.71239,0.71268,0.71207,0.71226,610700002.0
2005-04-08 04:45:00,0.71222,0.7124,0.71196,0.7121,576899997.0
2005-04-08 04:50:00,0.71227,0.71262,0.71206,0.71262,382700001.0
2005-04-08 04:55:00,0.71234,0.71244,0.71205,0.71241,442300000.0
2005-04-08 05:00:00,0.71226,0.71262,0.7121,0.71244,469699998.0
2005-04-08 05:05:00,0.71224,0.71249,0.71188,0.71224,446299996.0
2005-04-08 05:10:00,0.71229,0.71246,0.71189,0.71236,458299996.0
2005-04-08 05:15:00,0.71188,0.71245,0.71182,0.71225,512800002.0
2005-04-08 05:20:00,0.71216,0.7125,0.712,0.71237,385800000.0
2005-04-08 05:25:00,0.71234,0.71249,0.71187,0.71213,556399999.0
2005-04-08 05:30:00,0.71203,0.71253,0.71192,0.71249,625200000.0
2005-04-08 05:35:00,0.71226,0.71241,0.71188,0.71204,554299996.0
2005-04-08 05:40:00,0.71227,0.71241,0.71192,0.71197,617300007.0
2005-04-08 05:45:00,0.71197,0.71258,0.71194,0.71208,647699993.0
2005-04-08 05:50:00,0.71208,0.71236,0.71183,0.71224,576000004.0
2005-04-08 05:55:00,0.7123,0.71242,0.7119,0.7123,387099998.0
2005-04-08 06:00:00,0.7122,0.7124,0.71186,0.71212,521299998.0
2005-04-08 06:05:00,0.71226,0.7124,0.71194,0.71207,499300003.0
2005-04-08 06:10:00,0.71227,0.71247,0.71194,0.71222,363600002.0
2005-04-08 06:15:00,0.71226,0.71244,0.71194,0.71194,654699999.0
2005-04-08 06:20:00,0.71233,0.71251,0.7119,0.71197,519999997.0
2005-04-08 06:25:00,0.71207,0.71248,0.71206,0.71225,554799997.0
2005-04-08 06:30:00,0.71218,0.71248,0.71196,0.71217,537000000.0
2005-04-08 06:35:00,0.71188,0.71231,0.71176,0.71179,519099996.0
2005-04-08 06:40:00,0.71212,0.71241,0.71173,0.71219,416400002.0
2005-04-08 06:45:00,0.71233,0.71284,0.71204,0.7123,552500001.0
2005-04-08 06:50:00,0.7123,0.71265,0.71214,0.71263,566399999.0
2005-04-08 06:55:00,0.71236,0.71266,0.71201,0.71235,514400002.0
2005-04-08 07:00:00,0.71211,0.7124,0.71184,0.71227,561800004.0
2005-04-08 07:05:00,0.71207,0.71242,0.7119,0.71213,534599999.0
2005-04-08 07:10:00,0.71229,0.71252,0.71185,0.71225,431199998.0
2005-04-08 07:15:00,0.7123,0.71237,0.71187,0.71212,640700001.0
2005-04-08 07:20:00,0.71191,0.71225,0.71185,0.71223,564700001.0
2005-04-08 07:25:00,0.71208,0.7124,0.71189,0.71228,506099999.0
2005-04-08 07:30:00,0.71237,0.7125,0.71186,0.71241,570100005.0
2005-04-08 07:35:00,0.71213,0.7125,0.71164,0.7123,445399999.0
2005-04-08 07:40:00,0.71214,0.71235,0.71175,0.71205,536900000.0
2005-04-08 07:45:00,0.71196,0.71229,0.71162,0.71201,612899997.0
2005-04-08 07:50:00,0.71198,0.71232,0.71179,0.71193,545399996.0
2005-04-08 07:55:00,0.71221,0.71248,0.71168,0.71192,445599999.0
2005-04-08 08:00:00,0.71191,0.71216,0.71161,0.7119,529999998.0
2005-04-08 08:05:00,0.71198,0.71206,0.71158,0.71168,602900000.0
2005-04-08 08:10:00,0.71172,0.7119,0.71138,0.71166,494899995.0
2005-04-08 08:15:00,0.71155,0.71197,0.71078,0.71141,548400003.0
2005-04-08 08:20:00,0.71141,0.71194,0.71117,0.71162,547400005.0
2005-04-08 08:25:00,0.71163,0.7121,0.71138,0.71171,508800003.0
2005-04-08 08:30:00,0.71172,0.71199,0.71142,0.71145,505300004.0
2005-04-08 08:35:00,0.71157,0.71163,0.71115,0.71117,587100001.0
2005-04-08 08:40:00,0.7115,0.71196,0.71131,0.71183,540599997.0
2005-04-08 08:45:00,0.71173,0.71188,0.71141,0.71154,453799999.0
2005-04-08 08:50:00,0.71152,0.71195,0.71142,0.7118,469600003.0
2005-04-08 08:55:00,0.71172,0.71179,0.7113,0.71145,557400004.0
2005-04-08 09:00:00,0.71123,0.71156,0.711,0.71146,547099999.0
2005-04-08 09:05:00,0.71126,0.71148,0.71104,0.71127,537499997.0
2005-04-08 09:10:00,0.71126,0.7121,0.71106,0.71201,527100000.0
2005-04-08 09:15:00,0.71209,0.71229,0.71173,0.7119,570899999.0
2005-04-08 09:20:00,0.7119,0.71213,0.71167,0.71181,547599998.0
2005-04-08 09:25:00,0.71208,0.71222,0.71175,0.71192,468199999.0
2005-04-08 09:30:00,0.7119,0.71219,0.71164,0.71191,560599997.0
2005-04-08 09:35:00,0.71181,0.71199,0.71129,0.7118,602899999.0
2005-04-08 09:40:00,0.71175,0.7121,0.71165,0.7119,518000001.0
2005-04-08 09:45:00,0.71212,0.71239,0.7117,0.71206,492599998.0
2005-04-08 09:50:00,0.71216,0.7123,0.71181,0.71216,539700003.0
2005-04-08 09:55:00,0.71201,0.7124,0.71182,0.71213,533299999.0
2005-04-08 10:00:00,0.71219,0.71264,0.71196,0.71247,570899996.0
2005-04-08 10:05:00,0.71248,0.71262,0.71201,0.7122,559399994.0
2005-04-08 10:10:00,0.71231,0.7126,0.71218,0.7125,506899993.0
2005-04-08 10:15:00,0.71256,0.71256,0.71207,0.71227,549400002.0
2005-04-08 10:20:00,0.7122,0.71266,0.71215,0.71247,467000002.0
2005-04-08 10:25:00,0.71247,0.7127,0.71222,0.71264,615799999.0
2005-04-08 10:30:00,0.71266,0.71275,0.7122,0.71248,393399998.0
2005-04-08 10:35:00,0.71238,0.71269,0.71212,0.71239,560099997.0
2005-04-08 10:40:00,0.71237,0.71285,0.71221,0.71221,424399998.0
2005-04-08 10:45:00,0.7125,0.71253,0.7121,0.7121,567500003.0
2005-04-08 10:50:00,0.71194,0.71244,0.71163,0.71216,562100004.0
2005-04-08 10:55:00,0.71234,0.71247,0.71201,0.71222,543699999.0
2005-04-08 11:00:00,0.71204,0.71257,0.71163,0.71239,568699996.0
2005-04-08 11:05:00,0.71233,0.71261,0.71202,0.71245,542899998.0
2005-04-08 11:10:00,0.71261,0.71283,0.71215,0.71275,586900001.0
2005-04-08 11:15:00,0.71254,0.7129,0.71235,0.71285,521100000.0
2005-04-08 11:20:00,0.71269,0.71282,0.71227,0.71248,624100008.0
2005-04-08 11:25:00,0.71246,0.71261,0.71205,0.71233,532300001.0
2005-04-08 11:30:00,0.71235,0.71241,0.71183,0.71213,554799998.0
2005-04-08 11:35:00,0.71237,0.71251,0.71184,0.71235,601300001.0
2005-04-08 11:40:00,0.71226,0.713,0.71223,0.71275,695699995.0
2005-04-08 11:45:00,0.71266,0.71298,0.71249,0.71255,547499999.0
2005-04-08 11:50:00,0.7126,0.71292,0.71225,0.71271,439599999.0
2005-04-08 11:55:00,0.71259,0.71286,0.71243,0.71275,445700001.0
2005-04-08 12:00:00,0.71271,0.71317,0.71246,0.71267,464499999.0
2005-04-08 12:05:00,0.71284,0.71303,0.71251,0.71268,500799997.0
2005-04-08 12:10:00,0.71274,0.71336,0.71259,0.71294,558600000.0
2005-04-08 12:15:00,0.713,0.71345,0.71272,0.71314,548700002.0
2005-04-08 12:20:00,0.71312,0.71339,0.71281,0.71319,598300001.0
2005-04-08 12:25:00,0.71327,0.71333,0.71275,0.71289,620499999.0
2005-04-08 12:30:00,0.71264,0.71331,0.71264,0.7131,615199997.0
2005-04-08 12:35:00,0.71307,0.71329,0.71268,0.71276,422000003.0
2005-04-08 12:40:00,0.71269,0.71315,0.71248,0.71287,628099999.0
2005-04-08 12:45:00,0.71306,0.71343,0.7127,0.71285,482199998.0
2005-04-08 12:50:00,0.71295,0.7131,0.71251,0.71256,561399998.0
2005-04-08 12:55:00,0.71249,0.71302,0.71249,0.71277,579100000.0
2005-04-08 13:00:00,0.71284,0.71297,0.71254,0.71274,504099997.0
2005-04-08 13:05:00,0.7128,0.71294,0.71253,0.71258,366099999.0
2005-04-08 13:10:00,0.71257,0.71302,0.71244,0.7127,427299998.0
2005-04-08 13:15:00,0.71271,0.71313,0.71251,0.71285,589899995.0
2005-04-08 13:20:00,0.71291,0.71326,0.71264,0.71273,504399998.0
2005-04-08 13:25:00,0.71301,0.71318,0.71246,0.71287,487100000.0
2005-04-08 13:30:00,0.71263,0.7131,0.71255,0.71265,458100002.0
2005-04-08 13:35:00,0.71256,0.71299,0.71222,0.7129,528599998.0
2005-04-08 13:40:00,0.71286,0.7132,0.71248,0.71277,476199998.0
2005-04-08 13:45:00,0.71267,0.71325,0.71261,0.71316,482399999.0
2005-04-08 13:50:00,0.71318,0.71334,0.71262,0.71262,436899996.0
2005-04-08 13:55:00,0.71307,0.71338,0.7126,0.713,503500002.0
2005-04-08 14:00:00,0.71297,0.71316,0.7123,0.71262,543099996.0
2005-04-08 14:05:00,0.71242,0.71262,0.71194,0.71222,523900003.0
2005-04-08 14:10:00,0.71229,0.71269,0.71218,0.71251,587699997.0
2005-04-08 14:15:00,0.71245,0.71291,0.71212,0.71291,628100002.0
2005-04-08 14:20:00,0.71262,0.71272,0.71195,0.7121,503099998.0
2005-04-08 14:25:00,0.71202,0.71268,0.71191,0.71265,532700000.0
2005-04-08 14:30:00,0.71265,0.71306,0.71218,0.71263,528599999.0
2005-04-08 14:35:00,0.71287,0.713,0.71223,0.71252,490000001.0
2005-04-08 14:40:00,0.71265,0.71267,0.71202,0.7124,667899996.0
2005-04-08 14:45:00,0.71228,0.71248,0.71205,0.71241,465200002.0
2005-04-08 14:50:00,0.71233,0.71279,0.71209,0.71234,628300000.0
2005-04-08 14:55:00,0.71242,0.71254,0.71214,0.71225,523399997.0
2005-04-08 15:00:00,0.71215,0.71275,0.71205,0.71275,500900001.0
2005-04-08 15:05:00,0.71264,0.71298,0.71228,0.7127,650600001.0
2005-04-08 15:10:00,0.71264,0.71312,0.71224,0.7128,584100002.0
2005-04-08 15:15:00,0.71273,0.71324,0.71261,0.71309,549100005.0
2005-04-08 15:20:00,0.71302,0.7131,0.71254,0.71286,549900004.0
2005-04-08 15:25:00,0.71277,0.71277,0.71209,0.71268,499900001.0
2005-04-08 15:30:00,0.71274,0.71291,0.71238,0.71285,608199993.0
2005-04-08 15:35:00,0.71288,0.71288,0.71242,0.71257,515700003.0
2005-04-08 15:40:00,0.7127,0.71318,0.71255,0.71255,551200001.0
2005-04-08 15:45:00,0.71252,0.71317,0.71252,0.71281,487400004.0
2005-04-08 15:50:00,0.71273,0.71297,0.71251,0.71259,536900003.0
2005-04-08 15:55:00,0.71256,0.71317,0.71256,0.71312,680500002.0
2005-04-08 16:00:00,0.71301,0.71341,0.71273,0.71275,542099997.0
2005-04-08 16:05:00,0.71277,0.71375,0.7127,0.71366,397099998.0
2005-04-08 16:10:00,0.71344,0.71411,0.71335,0.71378,542400005.0
2005-04-08 16:15:00,0.71389,0.71398,0.71325,0.71364,467700000.0
2005-04-08 16:20:00,0.71402,0.71404,0.71345,0.71384,548800008.0
2005-04-08 16:25:00,0.71378,0.71408,0.71311,0.7132,376399998.0
2005-04-08 16:30:00,0.71324,0.71348,0.7128,0.71304,508399999.0
2005-04-08 16:35:00,0.71293,0.71317,0.71263,0.71309,407399999.0
2005-04-08 16:40:00,0.71315,0.71332,0.7128,0.71312,516800004.0
2005-04-08 16:45:00,0.71314,0.71367,0.71276,0.71359,517499999.0
2005-04-08 16:50:00,0.71377,0.714,0.7136,0.7137,530100003.0
2005-04-08 16:55:00,0.71378,0.71441,0.71366,0.71428,518899999.0
2005-04-08 17:00:00,0.71414,0.71436,0.71368,0.71397,579699996.0
2005-04-08 17:05:00,0.71398,0.71413,0.71341,0.7138,516699999.0
2005-04-08 17:10:00,0.7139,0.71404,0.71352,0.71383,519100002.0
2005-04-08 17:15:00,0.71392,0.71441,0.71364,0.7142,540900002.0
2005-04-08 17:20:00,0.71437,0.71535,0.71389,0.71522,638199996.0
2005-04-08 17:25:00,0.71514,0.71566,0.71504,0.7156,519300000.0
2005-04-08 17:30:00,0.71539,0.71643,0.71518,0.71615,629099999.0
2005-04-08 17:35:00,0.71637,0.71657,0.71603,0.71657,573400003.0
2005-04-08 17:40:00,0.7161,0.71654,0.71599,0.71638,492999996.0
2005-04-08 17:45:00,0.71627,0.71642,0.71551,0.71556,525600003.0
2005-04-08 17:50:00,0.7155,0.71649,0.71549,0.71639,530100002.0
2005-04-08 17:55:00,0.71616,0.71658,0.71591,0.71618,494499998.0
2005-04-08 18:00:00,0.71652,0.71834,0.71641,0.71781,760099997.0
2005-04-08 18:05:00,0.71804,0.71809,0.71686,0.71749,996800001.0
2005-04-08 18:10:00,0.7175,0.71762,0.71668,0.71674,481599999.0
2005-04-08 18:15:00,0.71692,0.7172,0.71635,0.71688,1193200001.0
2005-04-08 18:20:00,0.7167,0.71733,0.7167,0.71703,954400001.0
2005-04-08 18:25:00,0.71686,0.71709,0.71644,0.71665,902199997.0
2005-04-08 18:30:00,0.71651,0.71669,0.71611,0.71637,892199994.0
2005-04-08 18:35:00,0.71604,0.71621,0.71511,0.71548,894999996.0
2005-04-08 18:40:00,0.7158,0.71652,0.71571,0.7165,1532500002.0
2005-04-08 18:45:00,0.71654,0.71659,0.71595,0.71639,1114199993.0
2005-04-08 18:50:00,0.71638,0.71638,0.71561,0.71587,528700001.0
2005-04-08 18:55:00,0.71596,0.7161,0.71574,0.71608,699399999.0
2005-04-08 19:00:00,0.71617,0.71631,0.71571,0.71571,553099999.0
2005-04-08 19:05:00,0.71596,0.71636,0.71559,0.71579,758699996.0
2005-04-08 19:10:00,0.71561,0.71614,0.71557,0.7161,603099995.0
2005-04-08 19:15:00,0.71595,0.71611,0.71546,0.71583,424300000.0
2005-04-08 19:20:00,0.71553,0.716,0.71541,0.71574,609699998.0
2005-04-08 19:25:00,0.71533,0.71604,0.71533,0.71591,556700000.0
2005-04-08 19:30:00,0.71579,0.71594,0.71547,0.71566,570100001.0
2005-04-08 19:35:00,0.71543,0.71589,0.71514,0.71574,847999996.0
2005-04-08 19:40:00,0.71564,0.71601,0.71552,0.7159,654200000.0
2005-04-08 19:45:00,0.71576,0.71612,0.71555,0.71578,462899996.0
2005-04-08 19:50:00,0.71585,0.71618,0.71565,0.71578,678799996.0
2005-04-08 19:55:00,0.71587,0.71623,0.71565,0.71608,839799995.0
2005-04-08 20:00:00,0.71605,0.71618,0.71563,0.71609,698799997.0
2005-04-08 20:05:00,0.71605,0.71618,0.71526,0.71535,831400000.0
2005-04-08 20:10:00,0.71529,0.71603,0.71526,0.71603,514400000.0
2005-04-08 20:15:00,0.71586,0.71606,0.71522,0.71541,763799999.0
2005-04-08 20:20:00,0.71549,0.7155,0.7149,0.71502,437499999.0
2005-04-08 20:25:00,0.71487,0.71507,0.71441,0.71459,690099997.0
2005-04-08 20:30:00,0.71425,0.71486,0.7142,0.71445,1014100001.0
2005-04-08 20:35:00,0.71438,0.7147,0.71415,0.7144,714200003.0
2005-04-08 20:40:00,0.71466,0.71509,0.71428,0.71461,754300000.0
2005-04-08 20:45:00,0.71433,0.71512,0.71422,0.71491,512500002.0
2005-04-08 20:50:00,0.71485,0.71514,0.71453,0.71487,747000000.0
2005-04-08 20:55:00,0.7147,0.71554,0.71444,0.71516,688799999.0
2005-04-08 21:00:00,0.71532,0.71583,0.71494,0.71494,673500003.0
2005-04-08 21:05:00,0.71531,0.71597,0.71522,0.71592,670399999.0
2005-04-08 21:10:00,0.71582,0.71679,0.7156,0.7164,436499997.0
2005-04-08 21:15:00,0.71627,0.71721,0.71607,0.71662,720400003.0
2005-04-08 21:20:00,0.71665,0.71768,0.71638,0.71717,575100003.0
2005-04-08 21:25:00,0.7172,0.71737,0.71658,0.71703,541600000.0
2005-04-08 21:30:00,0.71709,0.7174,0.71688,0.71733,567599999.0
2005-04-08 21:35:00,0.71736,0.7177,0.71705,0.71724,793000004.0
2005-04-08 21:40:00,0.71727,0.71773,0.71705,0.71743,634699994.0
2005-04-08 21:45:00,0.71739,0.71758,0.71685,0.71706,364799998.0
2005-04-08 21:50:00,0.71683,0.71724,0.71645,0.71687,514300002.0
2005-04-08 21:55:00,0.71669,0.7169,0.71639,0.7166,647999998.0
2005-04-08 22:00:00,0.71673,0.71689,0.71627,0.71681,477699994.0
2005-04-08 22:05:00,0.71674,0.71688,0.71636,0.71653,524900000.0
2005-04-08 22:10:00,0.7166,0.71693,0.71646,0.7169,500999997.0
2005-04-08 22:15:00,0.71692,0.71695,0.71635,0.71638,511099994.0
2005-04-08 22:20:00,0.71687,0.71693,0.71632,0.71675,574099996.0
2005-04-08 22:25:00,0.71698,0.71724,0.71672,0.71711,516300003.0
2005-04-08 22:30:00,0.71716,0.7172,0.71615,0.71643,614599997.0
2005-04-08 22:35:00,0.71645,0.71671,0.71597,0.71605,510199997.0
2005-04-08 22:40:00,0.71648,0.71667,0.71587,0.71611,616499997.0
2005-04-08 22:45:00,0.71635,0.71653,0.71573,0.716,564400002.0
2005-04-08 22:50:00,0.71599,0.71623,0.71528,0.71532,721799999.0
2005-04-08 22:55:00,0.71582,0.71603,0.71535,0.71539,520999996.0
2005-04-08 23:00:00,0.7164,0.7164,0.7158,0.7162,629600000.0
2005-04-08 23:05:00,0.7162,0.7165,0.7159,0.7165,157400000.0
2005-04-08 23:10:00,0.7165,0.7166,0.7162,0.7165,157400000.0
2005-04-08 23:15:00,0.7165,0.717,0.7165,0.7168,314800000.0
2005-04-08 23:35:00,0.7165,0.717,0.7165,0.7165,157400000.0
2005-04-11 00:00:00,0.7167,0.7169,0.7164,0.7169,629600000.0
2005-04-11 00:05:00,0.7168,0.717,0.7162,0.7162,787000000.0
2005-04-11 00:10:00,0.716,0.7167,0.716,0.7165,787000000.0
2005-04-11 00:15:00,0.7164,0.7165,0.7162,0.7163,629600000.0
2005-04-11 00:20:00,0.7162,0.7165,0.7161,0.7164,787000000.0
2005-04-11 00:25:00,0.7165,0.7165,0.7161,0.7164,787000000.0
2005-04-11 00:30:00,0.7165,0.7165,0.7157,0.7164,787000000.0
2005-04-11 00:35:00,0.7163,0.7167,0.7162,0.7166,787000000.0
2005-04-11 00:40:00,0.7165,0.7165,0.7163,0.7164,787000000.0
2005-04-11 00:45:00,0.7165,0.7166,0.7161,0.7162,787000000.0
2005-04-11 00:50:00,0.7163,0.7164,0.7159,0.7164,787000000.0
2005-04-11 00:55:00,0.7164,0.7166,0.7161,0.7161,787000000.0
2005-04-11 01:00:00,0.7162,0.7167,0.7157,0.7165,787000000.0
2005-04-11 01:05:00,0.7165,0.7165,0.716,0.7161,787000000.0
2005-04-11 01:10:00,0.716,0.7162,0.716,0.7162,787000000.0
2005-04-11 01:15:00,0.7161,0.7162,0.716,0.7161,787000000.0
2005-04-11 01:20:00,0.716,0.7163,0.7159,0.7161,787000000.0
2005-04-11 01:25:00,0.716,0.7166,0.7159,0.7165,787000000.0
2005-04-11 01:30:00,0.7163,0.7167,0.7162,0.7164,787000000.0
2005-04-11 01:35:00,0.7164,0.7169,0.7164,0.7168,787000000.0
2005-04-11 01:40:00,0.7167,0.7171,0.7165,0.7171,787000000.0
2005-04-11 01:45:00,0.717,0.7179,0.7168,0.717,787000000.0
2005-04-11 01:50:00,0.7169,0.7177,0.7168,0.7176,787000000.0
2005-04-11 01:55:00,0.7176,0.7176,0.7171,0.7173,787000000.0
2005-04-11 02:00:00,0.71706,0.7171,0.71653,0.71678,529200000.0
2005-04-11 02:05:00,0.7167,0.71699,0.71654,0.71683,414299997.0
2005-04-11 02:10:00,0.7169,0.71703,0.71652,0.71684,478599999.0
2005-04-11 02:15:00,0.71682,0.7172,0.71667,0.71717,464599999.0
2005-04-11 02:20:00,0.71675,0.71713,0.71658,0.71688,475299996.0
2005-04-11 02:25:00,0.71697,0.71702,0.71664,0.71679,538599997.0
2005-04-11 02:30:00,0.71712,0.71743,0.71686,0.71734,535300003.0
2005-04-11 02:35:00,0.71693,0.71737,0.71693,0.71713,579700003.0
2005-04-11 02:40:00,0.71731,0.71731,0.71642,0.71712,461100000.0
2005-04-11 02:45:00,0.71702,0.71745,0.71672,0.71689,562300000.0
2005-04-11 02:50:00,0.7173,0.71744,0.71617,0.71635,684499997.0
2005-04-11 02:55:00,0.7162,0.71678,0.716,0.71627,426099995.0
2005-04-11 03:00:00,0.71632,0.71674,0.71617,0.71638,515300001.0
2005-04-11 03:05:00,0.71635,0.7167,0.71613,0.71642,539599999.0
2005-04-11 03:10:00,0.71649,0.71665,0.71591,0.71602,503799996.0
2005-04-11 03:15:00,0.7163,0.71642,0.7159,0.71627,539200003.0
2005-04-11 03:20:00,0.71619,0.71632,0.71555,0.71577,672100004.0
2005-04-11 03:25:00,0.71559,0.71596,0.71533,0.71562,630900002.0
2005-04-11 03:30:00,0.71558,0.71612,0.71549,0.71577,464899997.0
2005-04-11 03:35:00,0.71622,0.71625,0.71565,0.71567,491699997.0
2005-04-11 03:40:00,0.71595,0.71627,0.71567,0.71589,536099999.0
2005-04-11 03:45:00,0.71608,0.71617,0.71557,0.71604,604200000.0
2005-04-11 03:50:00,0.7162,0.71645,0.71583,0.7164,526999996.0
2005-04-11 03:55:00,0.71606,0.71653,0.71595,0.71632,556500000.0
2005-04-11 04:00:00,0.71635,0.71646,0.7161,0.71641,639400000.0
2005-04-11 04:05:00,0.71641,0.71678,0.7162,0.71668,494999998.0
2005-04-11 04:10:00,0.71641,0.71704,0.71629,0.71664,520400003.0
2005-04-11 04:15:00,0.7166,0.71709,0.71639,0.71659,586999994.0
2005-04-11 04:20:00,0.7164,0.71683,0.71636,0.71671,620400004.0
2005-04-11 04:25:00,0.71672,0.71713,0.71661,0.71693,616700001.0
2005-04-11 04:30:00,0.71662,0.717,0.71629,0.71657,550199997.0
2005-04-11 04:35:00,0.71644,0.71705,0.71644,0.717,681399999.0
2005-04-11 04:40:00,0.71703,0.71708,0.71667,0.71688,483600000.0
2005-04-11 04:45:00,0.71697,0.71712,0.71672,0.71688,499300002.0
2005-04-11 04:50:00,0.71697,0.7172,0.71657,0.71689,528200003.0
2005-04-11 04:55:00,0.71702,0.7179,0.71672,0.71731,471000002.0
2005-04-11 05:00:00,0.71742,0.71756,0.71703,0.71715,463600002.0
2005-04-11 05:05:00,0.71721,0.71787,0.71704,0.71759,406200001.0
2005-04-11 05:10:00,0.71782,0.71803,0.71756,0.71785,451600001.0
2005-04-11 05:15:00,0.71795,0.71801,0.71729,0.71732,557699999.0
2005-04-11 05:20:00,0.71746,0.71787,0.71725,0.71759,420200001.0
2005-04-11 05:25:00,0.71736,0.7176,0.71693,0.7176,454599999.0
2005-04-11 05:30:00,0.71713,0.71763,0.71708,0.71741,423899995.0
2005-04-11 05:35:00,0.71748,0.71766,0.71707,0.71757,581899990.0
2005-04-11 05:40:00,0.71759,0.7177,0.71722,0.71749,367300001.0
2005-04-11 05:45:00,0.71742,0.71776,0.71717,0.7175,571499996.0
2005-04-11 05:50:00,0.71739,0.71761,0.7171,0.71751,495599997.0
2005-04-11 05:55:00,0.71746,0.71759,0.71701,0.71745,543400000.0
2005-04-11 06:00:00,0.71697,0.71747,0.7168,0.71705,414700001.0
2005-04-11 06:05:00,0.71716,0.71731,0.71666,0.7168,609099993.0
2005-04-11 06:10:00,0.71689,0.71738,0.71678,0.71727,520500002.0
2005-04-11 06:15:00,0.71702,0.71731,0.71678,0.71705,534899998.0
2005-04-11 06:20:00,0.71712,0.71734,0.71684,0.71702,462000000.0
2005-04-11 06:25:00,0.71717,0.71739,0.71681,0.7169,515200001.0
2005-04-11 06:30:00,0.71719,0.71739,0.71696,0.71707,555300002.0
2005-04-11 06:35:00,0.71718,0.71731,0.71686,0.71721,552799997.0
2005-04-11 06:40:00,0.71722,0.71737,0.71694,0.71723,575900001.0
2005-04-11 06:45:00,0.71703,0.71739,0.71673,0.71699,511900004.0
2005-04-11 06:50:00,0.717,0.71739,0.71696,0.71718,570300000.0
2005-04-11 06:55:00,0.71721,0.71743,0.71685,0.71715,508300000.0
2005-04-11 07:00:00,0.71717,0.71757,0.71709,0.7174,462899998.0
2005-04-11 07:05:00,0.71738,0.71756,0.71713,0.71743,479999998.0
2005-04-11 07:10:00,0.71741,0.71751,0.71706,0.71738,360299999.0
2005-04-11 07:15:00,0.71741,0.71771,0.71716,0.71756,601300003.0
2005-04-11 07:20:00,0.7176,0.71774,0.71726,0.71749,664100003.0
2005-04-11 07:25:00,0.71742,0.71785,0.71724,0.71768,507100001.0
2005-04-11 07:30:00,0.71766,0.71785,0.71737,0.71777,483500002.0
2005-04-11 07:35:00,0.71782,0.71803,0.71756,0.71765,477899999.0
2005-04-11 07:40:00,0.71802,0.71819,0.71771,0.71782,496800002.0
2005-04-11 07:45:00,0.71778,0.71805,0.71754,0.71786,501300003.0
2005-04-11 07:50:00,0.71785,0.71794,0.71737,0.71756,538000000.0
2005-04-11 07:55:00,0.71772,0.71792,0.71724,0.71768,438800001.0
2005-04-11 08:00:00,0.71743,0.71806,0.7174,0.71767,465700000.0
2005-04-11 08:05:00,0.71792,0.71833,0.71741,0.71821,500199996.0
2005-04-11 08:10:00,0.71822,0.71854,0.71745,0.71797,530000003.0
2005-04-11 08:15:00,0.71815,0.71829,0.71767,0.71787,519899998.0
2005-04-11 08:20:00,0.71817,0.71826,0.71763,0.71819,554800001.0
2005-04-11 08:25:00,0.71794,0.71841,0.71778,0.71816,601499999.0
2005-04-11 08:30:00,0.71839,0.71842,0.71791,0.71792,593699993.0
2005-04-11 08:35:00,0.71825,0.71838,0.71785,0.71802,582099997.0
2005-04-11 08:40:00,0.71811,0.71846,0.71788,0.71795,485799999.0
2005-04-11 08:45:00,0.71809,0.71865,0.71797,0.71846,576099998.0
2005-04-11 08:50:00,0.71823,0.71849,0.7179,0.71825,458100003.0
2005-04-11 08:55:00,0.71818,0.71897,0.7179,0.71897,391199999.0
2005-04-11 09:00:00,0.71896,0.71926,0.71859,0.71866,553799994.0
2005-04-11 09:05:00,0.71872,0.71874,0.71819,0.71833,539199999.0
2005-04-11 09:10:00,0.7184,0.71844,0.71791,0.71804,556499999.0
2005-04-11 09:15:00,0.71805,0.71868,0.71805,0.71819,563299996.0
2005-04-11 09:20:00,0.71841,0.71894,0.71833,0.71863,504799999.0
2005-04-11 09:25:00,0.7189,0.71901,0.71841,0.71841,563199999.0
2005-04-11 09:30:00,0.71879,0.71941,0.71861,0.71924,688299996.0
2005-04-11 09:35:00,0.71925,0.71964,0.71888,0.71953,616900003.0
2005-04-11 09:40:00,0.7194,0.72005,0.71901,0.71969,630099999.0
2005-04-11 09:45:00,0.71968,0.72067,0.71954,0.72018,661899999.0
2005-04-11 09:50:00,0.71999,0.7203,0.71982,0.72023,475799995.0
2005-04-11 09:55:00,0.72022,0.72022,0.71972,0.72003,504499997.0
2005-04-11 10:00:00,0.72007,0.72061,0.71987,0.72021,551599994.0
2005-04-11 10:05:00,0.71988,0.72112,0.71988,0.72097,570899998.0
2005-04-11 10:10:00,0.72085,0.72138,0.72064,0.7209,493400000.0
2005-04-11 10:15:00,0.72066,0.72086,0.72002,0.72062,556900002.0
2005-04-11 10:20:00,0.72029,0.72095,0.71997,0.72092,427999999.0
2005-04-11 10:25:00,0.72095,0.72125,0.72058,0.72107,538900003.0
2005-04-11 10:30:00,0.72101,0.72117,0.72054,0.72101,658499995.0
2005-04-11 10:35:00,0.72117,0.72118,0.71993,0.72018,388900000.0
2005-04-11 10:40:00,0.72036,0.72043,0.71983,0.7201,487800004.0
2005-04-11 10:45:00,0.72011,0.72063,0.7196,0.72041,726900001.0
2005-04-11 10:50:00,0.72067,0.72067,0.71976,0.72003,658799999.0
2005-04-11 10:55:00,0.7203,0.72038,0.7198,0.72023,458499998.0
2005-04-11 11:00:00,0.72005,0.72072,0.71995,0.72027,602200001.0
2005-04-11 11:05:00,0.72049,0.72054,0.71959,0.71964,538800000.0
2005-04-11 11:10:00,0.72014,0.72042,0.7195,0.72023,603200005.0
2005-04-11 11:15:00,0.7205,0.72061,0.72005,0.72029,605299998.0
2005-04-11 11:20:00,0.72052,0.72057,0.71952,0.7198,509899998.0
2005-04-11 11:25:00,0.71974,0.72006,0.71941,0.71985,513300001.0
2005-04-11 11:30:00,0.71978,0.71996,0.71963,0.71988,551399999.0
2005-04-11 11:35:00,0.71992,0.72012,0.71958,0.71974,604499999.0
2005-04-11 11:40:00,0.71974,0.72023,0.71963,0.71998,531499999.0
2005-04-11 11:45:00,0.71986,0.72031,0.71983,0.7202,482900001.0
2005-04-11 11:50:00,0.71993,0.72042,0.71988,0.72037,547599998.0
2005-04-11 11:55:00,0.72008,0.72061,0.72,0.72055,460999995.0
2005-04-11 12:00:00,0.72039,0.72053,0.71981,0.72003,702699999.0
2005-04-11 12:05:00,0.71998,0.72046,0.71988,0.72007,478299999.0
2005-04-11 12:10:00,0.72035,0.72052,0.71973,0.71975,565100001.0
2005-04-11 12:15:00,0.71986,0.72004,0.71946,0.7196,478999992.0
2005-04-11 12:20:00,0.71974,0.71998,0.71931,0.71982,524199998.0
2005-04-11 12:25:00,0.7196,0.71991,0.71945,0.71961,504800002.0
2005-04-11 12:30:00,0.71982,0.72004,0.7194,0.7199,455199998.0
2005-04-11 12:35:00,0.71983,0.72016,0.71939,0.71994,478700000.0
2005-04-11 12:40:00,0.71984,0.72002,0.71948,0.71974,639399997.0
2005-04-11 12:45:00,0.71964,0.71994,0.71942,0.71974,559399995.0
2005-04-11 12:50:00,0.71964,0.71998,0.71924,0.71965,486799999.0
2005-04-11 12:55:00,0.71943,0.72006,0.71887,0.71916,584800002.0
2005-04-11 13:00:00,0.71917,0.71946,0.71882,0.71944,458700000.0
2005-04-11 13:05:00,0.71943,0.71962,0.71883,0.71928,567000002.0
2005-04-11 13:10:00,0.71929,0.71978,0.71914,0.71939,380899997.0
2005-04-11 13:15:00,0.71933,0.71958,0.71898,0.71951,489799999.0
2005-04-11 13:20:00,0.71929,0.7197,0.71907,0.7191,593300003.0
2005-04-11 13:25:00,0.71906,0.72014,0.71895,0.71984,526899996.0
2005-04-11 13:30:00,0.71974,0.72035,0.71968,0.72029,493700000.0
2005-04-11 13:35:00,0.72047,0.72093,0.71995,0.7202,591500000.0
2005-04-11 13:40:00,0.7202,0.72059,0.71985,0.71993,535599997.0
2005-04-11 13:45:00,0.72032,0.72052,0.71992,0.72018,432900001.0
2005-04-11 13:50:00,0.72008,0.7203,0.71977,0.72002,549699995.0
2005-04-11 13:55:00,0.71992,0.72022,0.71954,0.71989,402099999.0
2005-04-11 14:00:00,0.71998,0.7202,0.71963,0.71993,462500001.0
2005-04-11 14:05:00,0.71978,0.72039,0.71966,0.72025,604699996.0
2005-04-11 14:10:00,0.72043,0.72054,0.71994,0.72003,645099997.0
2005-04-11 14:15:00,0.7201,0.72032,0.71978,0.72007,663100002.0
2005-04-11 14:20:00,0.72004,0.72048,0.71991,0.72034,510099998.0
2005-04-11 14:25:00,0.72038,0.72087,0.72012,0.72085,586199997.0
2005-04-11 14:30:00,0.72082,0.72102,0.72049,0.72095,553900004.0
2005-04-11 14:35:00,0.72075,0.72103,0.72048,0.72083,598700000.0
2005-04-11 14:40:00,0.72096,0.72103,0.72051,0.72077,618599998.0
2005-04-11 14:45:00,0.72081,0.72104,0.72054,0.72088,481399999.0
2005-04-11 14:50:00,0.72102,0.72116,0.7206,0.72116,549299998.0
2005-04-11 14:55:00,0.72106,0.72144,0.72042,0.7205,615199999.0
2005-04-11 15:00:00,0.72079,0.72086,0.72032,0.72046,522399997.0
2005-04-11 15:05:00,0.72044,0.72062,0.71994,0.7203,652499997.0
2005-04-11 15:10:00,0.72038,0.72076,0.71998,0.72022,566800003.0
2005-04-11 15:15:00,0.72044,0.72087,0.72026,0.72069,543200001.0
2005-04-11 15:20:00,0.72062,0.72088,0.72025,0.7206,525699999.0
2005-04-11 15:25:00,0.72058,0.72078,0.7198,0.7198,462499997.0
2005-04-11 15:30:00,0.72011,0.7202,0.7196,0.7201,525600000.0
2005-04-11 15:35:00,0.71995,0.72037,0.71966,0.72025,474300003.0
2005-04-11 15:40:00,0.72001,0.72049,0.71974,0.72015,507399996.0
2005-04-11 15:45:00,0.71998,0.72037,0.71959,0.71994,531799995.0
2005-04-11 15:50:00,0.7199,0.72031,0.7197,0.72,559899999.0
2005-04-11 15:55:00,0.72013,0.7204,0.71988,0.72014,491100005.0
2005-04-11 16:00:00,0.71999,0.72044,0.71971,0.72026,479400003.0
2005-04-11 16:05:00,0.72014,0.72031,0.71967,0.72003,527900001.0
2005-04-11 16:10:00,0.71983,0.72024,0.71977,0.71981,585400005.0
2005-04-11 16:15:00,0.71961,0.71998,0.71907,0.71944,591399999.0
2005-04-11 16:20:00,0.71941,0.71945,0.71885,0.71908,369299997.0
2005-04-11 16:25:00,0.71903,0.71918,0.71853,0.71913,603900001.0
2005-04-11 16:30:00,0.7195,0.71957,0.71884,0.71948,499399998.0
2005-04-11 16:35:00,0.71945,0.71956,0.71912,0.71934,468099999.0
2005-04-11 16:40:00,0.7195,0.71978,0.71899,0.71914,552700002.0
2005-04-11 16:45:00,0.71943,0.71958,0.71901,0.71942,440000000.0
2005-04-11 16:50:00,0.71952,0.71958,0.71902,0.71951,643499995.0
2005-04-11 16:55:00,0.71966,0.71986,0.71908,0.71949,545600000.0
2005-04-11 17:00:00,0.71952,0.71995,0.71906,0.71983,578899998.0
2005-04-11 17:05:00,0.71972,0.7202,0.71933,0.7202,512499997.0
2005-04-11 17:10:00,0.72026,0.72064,0.72004,0.72016,550899998.0
2005-04-11 17:15:00,0.71984,0.72054,0.71984,0.72027,451699998.0
2005-04-11 17:20:00,0.72014,0.72042,0.72001,0.72036,497600005.0
2005-04-11 17:25:00,0.7202,0.72045,0.71987,0.72042,405399998.0
2005-04-11 17:30:00,0.72068,0.72086,0.72023,0.72036,456099996.0
2005-04-11 17:35:00,0.72035,0.72065,0.71982,0.72023,658200001.0
2005-04-11 17:40:00,0.72034,0.72049,0.71997,0.72035,582600000.0
2005-04-11 17:45:00,0.7202,0.72086,0.71978,0.72082,578100002.0
2005-04-11 17:50:00,0.7207,0.72099,0.72032,0.72093,550899997.0
2005-04-11 17:55:00,0.7208,0.72125,0.72064,0.72105,408299999.0
2005-04-11 18:00:00,0.72102,0.72141,0.72076,0.72114,756300002.0
2005-04-11 18:05:00,0.72101,0.72135,0.72068,0.72112,1202100006.0
2005-04-11 18:10:00,0.72105,0.72153,0.72082,0.72135,620200000.0
2005-04-11 18:15:00,0.72137,0.72165,0.72083,0.72125,1203100000.0
2005-04-11 18:20:00,0.72116,0.72165,0.72111,0.72152,800400004.0
2005-04-11 18:25:00,0.72143,0.72144,0.72074,0.72136,1096999996.0
2005-04-11 18:30:00,0.72128,0.72129,0.72055,0.72085,785299998.0
2005-04-11 18:35:00,0.72065,0.72122,0.72046,0.72097,863300001.0
2005-04-11 18:40:00,0.72091,0.7213,0.72054,0.72101,1506999993.0
2005-04-11 18:45:00,0.72111,0.72128,0.72057,0.72086,1082199997.0
2005-04-11 18:50:00,0.72108,0.72134,0.7207,0.72105,447200002.0
2005-04-11 18:55:00,0.72108,0.72131,0.72065,0.72117,717999994.0
2005-04-11 19:00:00,0.72096,0.72101,0.72038,0.72058,639700001.0
2005-04-11 19:05:00,0.72065,0.72119,0.72048,0.7207,843300005.0
2005-04-11 19:10:00,0.72073,0.72107,0.72032,0.72105,477500001.0
2005-04-11 19:15:00,0.72103,0.7214,0.72071,0.72125,453099996.0
2005-04-11 19:20:00,0.72109,0.72135,0.7207,0.72132,483499999.0
2005-04-11 19:25:00,0.72127,0.72138,0.72068,0.72112,691999998.0
2005-04-11 19:30:00,0.72117,0.72152,0.72085,0.72128,529099999.0
2005-04-11 19:35:00,0.72108,0.72142,0.72085,0.72107,599199999.0
2005-04-11 19:40:00,0.72105,0.7214,0.72084,0.72092,414099997.0
2005-04-11 19:45:00,0.72101,0.72144,0.72084,0.72084,548200002.0
2005-04-11 19:50:00,0.72116,0.72137,0.7207,0.72095,886799994.0
2005-04-11 19:55:00,0.72103,0.72132,0.72051,0.72082,878399997.0
2005-04-11 20:00:00,0.72084,0.721,0.72021,0.72068,694799999.0
2005-04-11 20:05:00,0.72074,0.72125,0.72045,0.7206,867699999.0
2005-04-11 20:10:00,0.7205,0.7211,0.72045,0.7211,574200000.0
2005-04-11 20:15:00,0.72069,0.72107,0.72043,0.72078,949900002.0
2005-04-11 20:20:00,0.72069,0.72109,0.72052,0.72105,554399997.0
2005-04-11 20:25:00,0.72096,0.7211,0.7204,0.72102,660999996.0
2005-04-11 20:30:00,0.72088,0.72093,0.72044,0.72062,839799995.0
2005-04-11 20:35:00,0.72083,0.72102,0.72044,0.72066,696099994.0
2005-04-11 20:40:00,0.72076,0.72092,0.72044,0.72073,604000001.0
2005-04-11 20:45:00,0.7206,0.72106,0.7203,0.72106,508600000.0
2005-04-11 20:50:00,0.72116,0.72162,0.72074,0.7216,822700001.0
2005-04-11 20:55:00,0.7212,0.72158,0.72053,0.72096,794299996.0
2005-04-11 21:00:00,0.72096,0.72139,0.72054,0.72086,660799997.0
2005-04-11 21:05:00,0.72075,0.7212,0.72061,0.72095,685299998.0
2005-04-11 21:10:00,0.72101,0.72101,0.72023,0.7207,540799998.0
2005-04-11 21:15:00,0.72057,0.72078,0.72008,0.72067,771399996.0
2005-04-11 21:20:00,0.72053,0.72076,0.71998,0.72035,652999999.0
2005-04-11 21:25:00,0.72036,0.721,0.72017,0.72042,622500002.0
2005-04-11 21:30:00,0.72047,0.72075,0.72022,0.7204,442700000.0
2005-04-11 21:35:00,0.72028,0.72076,0.72023,0.72057,718000001.0
2005-04-11 21:40:00,0.72057,0.72118,0.72034,0.72095,634800000.0
2005-04-11 21:45:00,0.72096,0.72127,0.72048,0.7205,563900001.0
2005-04-11 21:50:00,0.72084,0.72096,0.72044,0.72057,517500000.0
2005-04-11 21:55:00,0.72049,0.72093,0.72038,0.72078,537499999.0
2005-04-11 22:00:00,0.72077,0.72102,0.72055,0.72093,437500004.0
2005-04-11 22:05:00,0.72086,0.72112,0.72062,0.72072,622400000.0
2005-04-11 22:10:00,0.72068,0.72094,0.72042,0.72065,440400001.0
2005-04-11 22:15:00,0.72067,0.72093,0.72012,0.72023,508699997.0
2005-04-11 22:20:00,0.72025,0.72057,0.71996,0.72037,576900001.0
2005-04-11 22:25:00,0.72021,0.72075,0.72021,0.72061,451500000.0
2005-04-11 22:30:00,0.72056,0.72076,0.72016,0.72039,471199999.0
2005-04-11 22:35:00,0.72045,0.72076,0.72023,0.72057,625400002.0
2005-04-11 22:40:00,0.72058,0.72077,0.72023,0.72054,616099998.0
2005-04-11 22:45:00,0.72064,0.72073,0.71995,0.72052,811500001.0
2005-04-11 22:50:00,0.72058,0.72082,0.72012,0.72012,636899994.0
2005-04-11 22:55:00,0.7202,0.72097,0.72018,0.72041,631699993.0
2005-04-11 23:00:00,0.72028,0.72222,0.72019,0.72049,411799997.0
2005-04-11 23:05:00,0.72076,0.72155,0.72075,0.72134,555499998.0
2005-04-11 23:10:00,0.72114,0.72128,0.72086,0.721,447899999.0
2005-04-11 23:15:00,0.7211,0.7214,0.72057,0.72104,468900000.0
2005-04-11 23:20:00,0.72082,0.72105,0.72043,0.72105,490000004.0
2005-04-11 23:25:00,0.72106,0.72106,0.72051,0.72085,437900001.0
2005-04-11 23:30:00,0.7208,0.72097,0.72057,0.72059,503899997.0
2005-04-11 23:35:00,0.72073,0.72087,0.72046,0.72063,410800001.0
2005-04-11 23:40:00,0.72069,0.72091,0.72041,0.72077,532999996.0
2005-04-11 23:45:00,0.72049,0.72099,0.72007,0.72074,560200004.0
2005-04-11 23:50:00,0.72089,0.72099,0.72055,0.72055,488399997.0
2005-04-11 23:55:00,0.72067,0.72095,0.72035,0.72077,531999995.0
2005-04-12 00:00:00,0.72081,0.72094,0.7193,0.71943,626099997.0
2005-04-12 00:05:00,0.71985,0.72009,0.7195,0.71997,484100004.0
2005-04-12 00:10:00,0.71992,0.72043,0.71967,0.72027,404800000.0
2005-04-12 00:15:00,0.72022,0.72036,0.71927,0.71939,554399999.0
2005-04-12 00:20:00,0.71968,0.71979,0.71907,0.71934,578900001.0
2005-04-12 00:25:00,0.71947,0.71954,0.71915,0.71949,606999993.0
2005-04-12 00:30:00,0.71948,0.71965,0.7192,0.71963,514800001.0
2005-04-12 00:35:00,0.7194,0.72016,0.71928,0.71947,491100001.0
2005-04-12 00:40:00,0.71929,0.71985,0.71908,0.71958,580699999.0
2005-04-12 00:45:00,0.71954,0.71984,0.71907,0.71962,578599999.0
2005-04-12 00:50:00,0.71961,0.71983,0.71927,0.71983,519599998.0
2005-04-12 00:55:00,0.71962,0.7199,0.71951,0.7199,516099999.0
2005-04-12 01:00:00,0.71999,0.72009,0.71946,0.71979,608800001.0
2005-04-12 01:05:00,0.71973,0.72056,0.71967,0.71979,548199997.0
2005-04-12 01:10:00,0.71999,0.72029,0.71985,0.72013,475499997.0
2005-04-12 01:15:00,0.72008,0.72068,0.71974,0.72014,509500000.0
2005-04-12 01:20:00,0.71998,0.72039,0.71988,0.71991,524399999.0
2005-04-12 01:25:00,0.71989,0.72041,0.71981,0.72028,514900000.0
2005-04-12 01:30:00,0.72036,0.7208,0.71997,0.72047,458399997.0
2005-04-12 01:35:00,0.72051,0.7209,0.72025,0.72054,603099999.0
2005-04-12 01:40:00,0.72045,0.72161,0.72034,0.72135,505500000.0
2005-04-12 01:45:00,0.72111,0.72156,0.72101,0.72129,462600000.0
2005-04-12 01:50:00,0.72125,0.72151,0.72091,0.72109,513599999.0
2005-04-12 01:55:00,0.72154,0.7217,0.72103,0.7217,526199996.0
2005-04-12 02:00:00,0.72157,0.72203,0.7213,0.72173,586499998.0
2005-04-12 02:05:00,0.7218,0.72187,0.72086,0.72162,446099997.0
2005-04-12 02:10:00,0.72165,0.72183,0.72106,0.72153,479300003.0
2005-04-12 02:15:00,0.72129,0.72179,0.72117,0.72149,510100002.0
2005-04-12 02:20:00,0.72135,0.72191,0.72112,0.72133,495499997.0
2005-04-12 02:25:00,0.72132,0.72169,0.72096,0.72169,428300000.0
2005-04-12 02:30:00,0.72168,0.72194,0.72089,0.72101,426499996.0
2005-04-12 02:35:00,0.72114,0.72137,0.72068,0.72133,430299994.0
2005-04-12 02:40:00,0.72122,0.72135,0.72085,0.72095,427400002.0
2005-04-12 02:45:00,0.72117,0.72153,0.721,0.72143,392199997.0
2005-04-12 02:50:00,0.72125,0.7216,0.72106,0.72128,680399998.0
2005-04-12 02:55:00,0.72115,0.72145,0.72094,0.7212,505199996.0
2005-04-12 03:00:00,0.72122,0.72164,0.72105,0.72139,552500000.0
2005-04-12 03:05:00,0.72153,0.7218,0.72126,0.72152,528399999.0
2005-04-12 03:10:00,0.7216,0.72179,0.7212,0.72166,493899997.0
2005-04-12 03:15:00,0.72198,0.72222,0.72161,0.72208,497699996.0
2005-04-12 03:20:00,0.72202,0.72216,0.72168,0.7219,434699998.0
2005-04-12 03:25:00,0.72206,0.72208,0.72167,0.72191,439000002.0
2005-04-12 03:30:00,0.72176,0.72217,0.72162,0.7218,534199997.0
2005-04-12 03:35:00,0.72178,0.72198,0.72105,0.72137,384499998.0
2005-04-12 03:40:00,0.72113,0.7218,0.72113,0.72136,512500000.0
2005-04-12 03:45:00,0.72144,0.72178,0.72104,0.72162,424200000.0
2005-04-12 03:50:00,0.72142,0.72207,0.72127,0.72207,550800000.0
2005-04-12 03:55:00,0.7219,0.72205,0.72163,0.72179,543699997.0
2005-04-12 04:00:00,0.72176,0.72205,0.72155,0.72184,461600000.0
2005-04-12 04:05:00,0.72187,0.72235,0.72182,0.72217,539600006.0
2005-04-12 04:10:00,0.72207,0.72239,0.72178,0.72213,438200001.0
2005-04-12 04:15:00,0.72235,0.72245,0.7219,0.72235,606300001.0
2005-04-12 04:20:00,0.72237,0.72262,0.72172,0.7224,504799998.0
2005-04-12 04:25:00,0.72229,0.72229,0.72173,0.7219,497499995.0
2005-04-12 04:30:00,0.72205,0.72228,0.72172,0.72184,569800000.0
2005-04-12 04:35:00,0.72175,0.72213,0.72168,0.72207,477699998.0
2005-04-12 04:40:00,0.72212,0.7222,0.72166,0.72174,562400003.0
2005-04-12 04:45:00,0.72173,0.72231,0.72173,0.72206,619499996.0
2005-04-12 04:50:00,0.72235,0.72242,0.72197,0.7221,551399997.0
2005-04-12 04:55:00,0.72228,0.7225,0.72197,0.7224,559600003.0
2005-04-12 05:00:00,0.72211,0.72258,0.72181,0.72215,569699999.0
2005-04-12 05:05:00,0.72227,0.72234,0.72177,0.72177,522499995.0
2005-04-12 05:10:00,0.72218,0.72234,0.7217,0.72229,550099996.0
2005-04-12 05:15:00,0.72229,0.72237,0.72173,0.72206,359899999.0
2005-04-12 05:20:00,0.72208,0.72237,0.72194,0.72223,359399999.0
2005-04-12 05:25:00,0.72212,0.72222,0.72157,0.72176,381200001.0
2005-04-12 05:30:00,0.72184,0.72218,0.72165,0.72187,677499997.0
2005-04-12 05:35:00,0.72164,0.72215,0.7216,0.72202,460999999.0
2005-04-12 05:40:00,0.72202,0.72203,0.72166,0.72187,463200001.0
2005-04-12 05:45:00,0.7217,0.722,0.72141,0.72192,531500002.0
2005-04-12 05:50:00,0.7219,0.72202,0.72125,0.72163,596000003.0
2005-04-12 05:55:00,0.7216,0.72186,0.72126,0.72161,496100002.0
2005-04-12 06:00:00,0.72186,0.72193,0.72126,0.72133,487800004.0
2005-04-12 06:05:00,0.72155,0.72195,0.7213,0.7216,564600003.0
2005-04-12 06:10:00,0.72163,0.7219,0.72134,0.72177,384200000.0
2005-04-12 06:15:00,0.72174,0.72203,0.72125,0.72177,434900002.0
2005-04-12 06:20:00,0.72179,0.7221,0.72143,0.72191,561000006.0
2005-04-12 06:25:00,0.72189,0.72211,0.72166,0.72185,500999998.0
2005-04-12 06:30:00,0.72175,0.72206,0.72163,0.72196,507500003.0
2005-04-12 06:35:00,0.72202,0.72219,0.72165,0.72217,589300002.0
2005-04-12 06:40:00,0.7222,0.72225,0.72171,0.72174,636600000.0
2005-04-12 06:45:00,0.72179,0.7222,0.7217,0.72205,537699998.0
2005-04-12 06:50:00,0.72202,0.72211,0.72161,0.72187,589500000.0
2005-04-12 06:55:00,0.72209,0.72235,0.7218,0.72196,456700003.0
2005-04-12 07:00:00,0.72223,0.72225,0.72183,0.72194,587199999.0
2005-04-12 07:05:00,0.72222,0.72234,0.72182,0.72213,425399996.0
2005-04-12 07:10:00,0.72232,0.72251,0.72183,0.72214,481799998.0
2005-04-12 07:15:00,0.72193,0.72247,0.7219,0.72242,467200003.0
2005-04-12 07:20:00,0.72232,0.72256,0.722,0.72212,498400000.0
2005-04-12 07:25:00,0.72223,0.72241,0.72176,0.72187,621299998.0
2005-04-12 07:30:00,0.72204,0.72256,0.72199,0.72256,454699999.0
2005-04-12 07:35:00,0.72258,0.72259,0.72204,0.72224,500099995.0
2005-04-12 07:40:00,0.72201,0.72254,0.72189,0.72205,637200003.0
2005-04-12 07:45:00,0.72209,0.72252,0.72181,0.72219,507999997.0
2005-04-12 07:50:00,0.72204,0.72236,0.72164,0.7219,553700000.0
2005-04-12 07:55:00,0.72178,0.72229,0.7217,0.7221,556399997.0
2005-04-12 08:00:00,0.72209,0.72258,0.72194,0.72244,446899998.0
2005-04-12 08:05:00,0.72254,0.72272,0.72222,0.72237,547099997.0
2005-04-12 08:10:00,0.7223,0.72285,0.72225,0.72279,487899998.0
2005-04-12 08:15:00,0.72256,0.72284,0.72228,0.72265,374799999.0
2005-04-12 08:20:00,0.72256,0.72296,0.72235,0.7228,558199995.0
2005-04-12 08:25:00,0.72271,0.72296,0.72203,0.72234,681500003.0
2005-04-12 08:30:00,0.72242,0.72285,0.72227,0.72267,575499996.0
2005-04-12 08:35:00,0.7226,0.72289,0.7224,0.72266,505999999.0
2005-04-12 08:40:00,0.72277,0.72288,0.72212,0.72235,547000001.0
2005-04-12 08:45:00,0.72282,0.72293,0.72241,0.72247,511699997.0
2005-04-12 08:50:00,0.72264,0.72282,0.72205,0.72228,521099994.0
2005-04-12 08:55:00,0.7225,0.72295,0.72229,0.72268,509699994.0
2005-04-12 09:00:00,0.72275,0.7229,0.72218,0.72239,584799995.0
2005-04-12 09:05:00,0.72232,0.72259,0.72203,0.72215,588299999.0
2005-04-12 09:10:00,0.72196,0.72257,0.72177,0.72223,542799996.0
2005-04-12 09:15:00,0.7223,0.72267,0.72181,0.72204,609999993.0
2005-04-12 09:20:00,0.72188,0.72254,0.72188,0.72225,394699999.0
2005-04-12 09:25:00,0.72233,0.72269,0.72204,0.72236,405499998.0
2005-04-12 09:30:00,0.72241,0.72259,0.722,0.72255,542600001.0
2005-04-12 09:35:00,0.72252,0.72259,0.72193,0.722,519399998.0
2005-04-12 09:40:00,0.72206,0.72219,0.72148,0.72178,536399998.0
2005-04-12 09:45:00,0.72186,0.72243,0.7218,0.72228,523999995.0
2005-04-12 09:50:00,0.72222,0.72242,0.72195,0.72221,567600003.0
2005-04-12 09:55:00,0.72209,0.72227,0.72179,0.72215,483500000.0
2005-04-12 10:00:00,0.72189,0.72209,0.72129,0.72164,530400004.0
2005-04-12 10:05:00,0.72157,0.72202,0.72129,0.72179,520499996.0
2005-04-12 10:10:00,0.72172,0.72207,0.72139,0.72194,639100000.0
2005-04-12 10:15:00,0.72183,0.72196,0.7215,0.72156,412700000.0
2005-04-12 10:20:00,0.72153,0.72183,0.72131,0.72168,479899999.0
2005-04-12 10:25:00,0.72164,0.72198,0.72146,0.72151,587300002.0
2005-04-12 10:30:00,0.72151,0.72198,0.72108,0.72147,535800000.0
2005-04-12 10:35:00,0.72171,0.72185,0.72134,0.72145,550699998.0
2005-04-12 10:40:00,0.72164,0.72187,0.7213,0.72177,584899999.0
2005-04-12 10:45:00,0.72178,0.72183,0.72124,0.72166,758099996.0
2005-04-12 10:50:00,0.72164,0.72188,0.7213,0.72165,470399999.0
2005-04-12 10:55:00,0.7217,0.72182,0.72092,0.72117,539399996.0
2005-04-12 11:00:00,0.72149,0.72169,0.72096,0.72121,580500002.0
2005-04-12 11:05:00,0.72136,0.72173,0.72117,0.72133,568500004.0
2005-04-12 11:10:00,0.72129,0.72164,0.72113,0.72155,585699998.0
2005-04-12 11:15:00,0.72143,0.72183,0.72131,0.72162,531299999.0
2005-04-12 11:20:00,0.72167,0.72174,0.72097,0.72136,543899997.0
2005-04-12 11:25:00,0.72151,0.72167,0.72099,0.72132,475400000.0
2005-04-12 11:30:00,0.72114,0.7218,0.72098,0.7213,669400002.0
2005-04-12 11:35:00,0.7215,0.72165,0.7211,0.72134,514499996.0
2005-04-12 11:40:00,0.7212,0.72183,0.7212,0.72161,557900002.0
2005-04-12 11:45:00,0.72139,0.72191,0.72125,0.72137,450300000.0
2005-04-12 11:50:00,0.72138,0.72172,0.72121,0.72125,396599999.0
2005-04-12 11:55:00,0.72141,0.72187,0.72094,0.72136,484300000.0
2005-04-12 12:00:00,0.72126,0.72162,0.72089,0.7212,494700000.0
2005-04-12 12:05:00,0.72129,0.72184,0.72089,0.72124,531599999.0
2005-04-12 12:10:00,0.72122,0.72137,0.72083,0.72097,552200003.0
2005-04-12 12:15:00,0.72082,0.7214,0.72075,0.72135,430900003.0
2005-04-12 12:20:00,0.72174,0.72174,0.7212,0.72138,614799998.0
2005-04-12 12:25:00,0.72159,0.72181,0.72131,0.72139,513099998.0
2005-04-12 12:30:00,0.72122,0.72157,0.72111,0.72119,598899997.0
2005-04-12 12:35:00,0.72123,0.72172,0.72099,0.72156,344599997.0
2005-04-12 12:40:00,0.72134,0.72155,0.72098,0.72127,593400003.0
2005-04-12 12:45:00,0.72128,0.72191,0.72127,0.72175,452799996.0
2005-04-12 12:50:00,0.72164,0.72188,0.72123,0.7215,489300000.0
2005-04-12 12:55:00,0.7213,0.72167,0.72111,0.72163,518499999.0
2005-04-12 13:00:00,0.72129,0.72159,0.7211,0.7214,593100002.0
2005-04-12 13:05:00,0.72146,0.72159,0.72108,0.72143,527100002.0
2005-04-12 13:10:00,0.72129,0.72182,0.72098,0.72138,429500001.0
2005-04-12 13:15:00,0.72134,0.72185,0.72082,0.72127,421900000.0
2005-04-12 13:20:00,0.72114,0.72178,0.72114,0.72136,676499997.0
2005-04-12 13:25:00,0.72175,0.72187,0.72101,0.72171,451500002.0
2005-04-12 13:30:00,0.7214,0.72165,0.7208,0.72123,538800000.0
2005-04-12 13:35:00,0.72147,0.72181,0.72114,0.72155,487900000.0
2005-04-12 13:40:00,0.72131,0.72171,0.72122,0.72149,581500002.0
2005-04-12 13:45:00,0.72156,0.72184,0.72135,0.72168,545800003.0
2005-04-12 13:50:00,0.72175,0.72193,0.72132,0.72179,523599999.0
2005-04-12 13:55:00,0.72171,0.72212,0.72129,0.72147,461200001.0
2005-04-12 14:00:00,0.72147,0.72176,0.72133,0.72164,515999991.0
2005-04-12 14:05:00,0.72158,0.7219,0.72129,0.72141,577899996.0
2005-04-12 14:10:00,0.72136,0.72176,0.72128,0.72159,527099997.0
2005-04-12 14:15:00,0.72152,0.72198,0.72142,0.72164,550800003.0
2005-04-12 14:20:00,0.72166,0.72208,0.72155,0.72187,422799999.0
2005-04-12 14:25:00,0.72191,0.7221,0.72117,0.72192,562299998.0
2005-04-12 14:30:00,0.72203,0.7225,0.72053,0.72119,550000001.0
2005-04-12 14:35:00,0.72131,0.72226,0.72115,0.72152,487899997.0
2005-04-12 14:40:00,0.72136,0.72153,0.72054,0.72062,609700000.0
2005-04-12 14:45:00,0.72047,0.721,0.71987,0.71993,432000004.0
2005-04-12 14:50:00,0.71971,0.7201,0.71921,0.71996,635899993.0
2005-04-12 14:55:00,0.72,0.72014,0.71936,0.71966,599500001.0
2005-04-12 15:00:00,0.71987,0.71998,0.71867,0.71883,400400001.0
2005-04-12 15:05:00,0.71885,0.71963,0.71881,0.71935,575600002.0
2005-04-12 15:10:00,0.71925,0.71933,0.71869,0.71901,566300000.0
2005-04-12 15:15:00,0.71887,0.71901,0.71859,0.71875,557700000.0
2005-04-12 15:20:00,0.71875,0.71894,0.71842,0.71891,451500002.0
2005-04-12 15:25:00,0.71871,0.71944,0.71847,0.71917,492599998.0
2005-04-12 15:30:00,0.7193,0.71939,0.71865,0.71878,590099997.0
2005-04-12 15:35:00,0.71884,0.71915,0.71842,0.71915,596499999.0
2005-04-12 15:40:00,0.71898,0.71927,0.71863,0.7189,605900001.0
2005-04-12 15:45:00,0.71895,0.71921,0.71873,0.71896,603999999.0
2005-04-12 15:50:00,0.71922,0.7195,0.71879,0.71903,586099995.0
2005-04-12 15:55:00,0.71901,0.71932,0.71829,0.71859,595400004.0
2005-04-12 16:00:00,0.71874,0.7189,0.7183,0.7184,538399996.0
2005-04-12 16:05:00,0.71841,0.71848,0.71741,0.71741,567700000.0
2005-04-12 16:10:00,0.71732,0.71823,0.71728,0.71812,440700000.0
2005-04-12 16:15:00,0.71794,0.71839,0.71747,0.71806,537299999.0
2005-04-12 16:20:00,0.71822,0.71856,0.7179,0.71844,567300001.0
2005-04-12 16:25:00,0.71836,0.71848,0.71782,0.71821,487400004.0
2005-04-12 16:30:00,0.71794,0.71817,0.71766,0.71793,624600000.0
2005-04-12 16:35:00,0.71792,0.71836,0.71765,0.71796,454399998.0
2005-04-12 16:40:00,0.71796,0.71847,0.71795,0.71842,482600001.0
2005-04-12 16:45:00,0.7181,0.71843,0.71798,0.71807,537699995.0
2005-04-12 16:50:00,0.7181,0.71816,0.71751,0.7181,596699997.0
2005-04-12 16:55:00,0.71815,0.71828,0.71762,0.71813,529399997.0
2005-04-12 17:00:00,0.718,0.71833,0.71761,0.7179,576499995.0
2005-04-12 17:05:00,0.71774,0.71785,0.71715,0.71753,545599994.0
2005-04-12 17:10:00,0.71716,0.7179,0.71716,0.7178,494599999.0
2005-04-12 17:15:00,0.71789,0.71793,0.71723,0.71724,577400000.0
2005-04-12 17:20:00,0.71768,0.71786,0.71722,0.71747,594600002.0
2005-04-12 17:25:00,0.71764,0.7179,0.71732,0.7178,505399999.0
2005-04-12 17:30:00,0.71771,0.71834,0.71771,0.71787,509999996.0
2005-04-12 17:35:00,0.71795,0.71837,0.71756,0.71793,638799994.0
2005-04-12 17:40:00,0.71781,0.71841,0.7178,0.71803,454900001.0
2005-04-12 17:45:00,0.71824,0.71834,0.71738,0.71785,496500001.0
2005-04-12 17:50:00,0.71799,0.71847,0.71766,0.71825,389799999.0
2005-04-12 17:55:00,0.71814,0.7184,0.71789,0.71834,571099999.0
2005-04-12 18:00:00,0.71855,0.71855,0.71795,0.71807,737499995.0
2005-04-12 18:05:00,0.71827,0.71855,0.71786,0.71839,1068999998.0
2005-04-12 18:10:00,0.71818,0.71862,0.71797,0.71817,523899995.0
2005-04-12 18:15:00,0.71858,0.71872,0.71806,0.7181,1269599992.0
2005-04-12 18:20:00,0.71814,0.7186,0.71793,0.71805,865299997.0
2005-04-12 18:25:00,0.71826,0.71861,0.71795,0.71845,986999996.0
2005-04-12 18:30:00,0.71874,0.71874,0.71806,0.71825,615100001.0
2005-04-12 18:35:00,0.71831,0.71869,0.71796,0.71819,840999998.0
2005-04-12 18:40:00,0.71792,0.71866,0.7178,0.71809,1320699997.0
2005-04-12 18:45:00,0.7181,0.71842,0.71778,0.71791,1170499998.0
2005-04-12 18:50:00,0.71797,0.71868,0.71752,0.71824,437899998.0
2005-04-12 18:55:00,0.71843,0.71864,0.7179,0.7182,611700000.0
2005-04-12 19:00:00,0.71836,0.7186,0.71808,0.71844,715599997.0
2005-04-12 19:05:00,0.71852,0.71864,0.71793,0.71817,861600000.0
2005-04-12 19:10:00,0.7185,0.71857,0.71789,0.71822,525199999.0
2005-04-12 19:15:00,0.7183,0.71849,0.71791,0.71841,448999998.0
2005-04-12 19:20:00,0.71837,0.71843,0.71762,0.71819,535800000.0
2005-04-12 19:25:00,0.71816,0.71845,0.71755,0.71772,675099997.0
2005-04-12 19:30:00,0.71782,0.71808,0.71749,0.71787,558200001.0
2005-04-12 19:35:00,0.71797,0.71827,0.71743,0.71805,776200000.0
2005-04-12 19:40:00,0.71812,0.71827,0.71746,0.71782,553000001.0
2005-04-12 19:45:00,0.71758,0.71787,0.71716,0.7173,466099999.0
2005-04-12 19:50:00,0.71731,0.71805,0.7172,0.71801,701300002.0
2005-04-12 19:55:00,0.71792,0.71815,0.71742,0.71745,1023900004.0
2005-04-12 20:00:00,0.71736,0.71781,0.71673,0.71705,694800001.0
2005-04-12 20:05:00,0.71696,0.71854,0.71675,0.71802,841999994.0
2005-04-12 20:10:00,0.71804,0.71842,0.71752,0.71842,595699997.0
2005-04-12 20:15:00,0.71786,0.71858,0.71768,0.71825,1099300003.0
2005-04-12 20:20:00,0.71814,0.71877,0.71797,0.7185,532100001.0
2005-04-12 20:25:00,0.71905,0.71962,0.71858,0.71937,747899996.0
2005-04-12 20:30:00,0.71933,0.7195,0.71863,0.71911,995100002.0
2005-04-12 20:35:00,0.71938,0.71979,0.71913,0.71968,809099998.0
2005-04-12 20:40:00,0.71954,0.72041,0.71927,0.72034,741099997.0
2005-04-12 20:45:00,0.72024,0.72067,0.7197,0.72031,501899998.0
2005-04-12 20:50:00,0.72037,0.72117,0.72008,0.7206,986500002.0
2005-04-12 20:55:00,0.72034,0.72067,0.71968,0.71968,720900002.0
2005-04-12 21:00:00,0.71981,0.72041,0.71946,0.7201,644500000.0
2005-04-12 21:05:00,0.72016,0.72047,0.71941,0.72009,694499999.0
2005-04-12 21:10:00,0.71991,0.72017,0.71942,0.71972,492300002.0
2005-04-12 21:15:00,0.71955,0.72008,0.71936,0.71986,802599998.0
2005-04-12 21:20:00,0.71993,0.72038,0.71967,0.72003,704699996.0
2005-04-12 21:25:00,0.72017,0.72068,0.7198,0.72061,565399998.0
2005-04-12 21:30:00,0.72066,0.72085,0.72014,0.72048,628200000.0
2005-04-12 21:35:00,0.72049,0.72098,0.72025,0.72088,779700002.0
2005-04-12 21:40:00,0.72085,0.72134,0.72052,0.72052,562099997.0
2005-04-12 21:45:00,0.72079,0.72095,0.72039,0.72053,469199999.0
2005-04-12 21:50:00,0.72058,0.7213,0.72022,0.721,433400000.0
2005-04-12 21:55:00,0.72062,0.7207,0.72051,0.72051,462500000.0
2005-04-12 22:00:00,0.72053,0.7211,0.72046,0.7206,595499999.0
2005-04-12 22:05:00,0.72054,0.72096,0.72032,0.72032,667199997.0
2005-04-12 22:10:00,0.72057,0.72076,0.72029,0.72061,716199998.0
2005-04-12 22:15:00,0.72064,0.72085,0.72021,0.72034,644600001.0
2005-04-12 22:20:00,0.72035,0.72042,0.71964,0.71992,805100003.0
2005-04-12 22:25:00,0.71985,0.7202,0.71981,0.71988,723399999.0
2005-04-12 22:30:00,0.72011,0.72053,0.71993,0.72047,698900000.0
2005-04-12 22:35:00,0.72044,0.72088,0.72019,0.72053,709699997.0
2005-04-12 22:40:00,0.7206,0.72091,0.72025,0.72076,653000000.0
2005-04-12 22:45:00,0.72081,0.72092,0.72027,0.72027,912700005.0
2005-04-12 22:50:00,0.72054,0.72093,0.71998,0.72082,953700003.0
2005-04-12 22:55:00,0.72079,0.72135,0.72059,0.72079,934499996.0
2005-04-12 23:00:00,0.72077,0.72117,0.7203,0.72041,647999996.0
2005-04-12 23:05:00,0.72056,0.7211,0.72039,0.72082,744299999.0
2005-04-12 23:10:00,0.72069,0.72129,0.72043,0.7205,526500002.0
2005-04-12 23:15:00,0.72079,0.72098,0.72043,0.72097,588099999.0
2005-04-12 23:20:00,0.721,0.72105,0.72039,0.72101,507500000.0
2005-04-12 23:25:00,0.72106,0.72107,0.72063,0.72096,666799996.0
2005-04-12 23:30:00,0.72091,0.72107,0.72062,0.72094,761799999.0
2005-04-12 23:35:00,0.72101,0.72106,0.72065,0.72094,654799996.0
2005-04-12 23:40:00,0.72071,0.72135,0.72054,0.72103,494500001.0
2005-04-12 23:45:00,0.72108,0.72135,0.72063,0.72101,686299997.0
2005-04-12 23:50:00,0.72099,0.72148,0.72059,0.72105,665999998.0
2005-04-12 23:55:00,0.72063,0.72133,0.72058,0.72085,821099994.0
2005-04-13 00:00:00,0.72112,0.72122,0.72086,0.72107,776500000.0
2005-04-13 00:05:00,0.72106,0.72127,0.72077,0.72103,578600001.0
2005-04-13 00:10:00,0.72061,0.72138,0.72055,0.7213,661899999.0
2005-04-13 00:15:00,0.72093,0.72139,0.72042,0.72139,571600001.0
2005-04-13 00:20:00,0.72108,0.72131,0.72064,0.72105,474399996.0
2005-04-13 00:25:00,0.72122,0.72147,0.72085,0.7211,576999999.0
2005-04-13 00:30:00,0.72111,0.72146,0.72077,0.7213,711899997.0
2005-04-13 00:35:00,0.72151,0.72162,0.72083,0.72101,734099995.0
2005-04-13 00:40:00,0.72151,0.72153,0.72098,0.72106,637300000.0
2005-04-13 00:45:00,0.72088,0.72155,0.7208,0.7212,642400007.0
2005-04-13 00:50:00,0.72149,0.72165,0.72111,0.72115,612699997.0
2005-04-13 00:55:00,0.72095,0.72152,0.72095,0.72136,703799996.0
2005-04-13 01:00:00,0.7212,0.72171,0.72112,0.72171,601200001.0
2005-04-13 01:05:00,0.72154,0.72169,0.7211,0.72165,644400001.0
2005-04-13 01:10:00,0.72148,0.72183,0.72122,0.7218,538799998.0
2005-04-13 01:15:00,0.72189,0.72201,0.72149,0.72162,786000003.0
2005-04-13 01:20:00,0.72183,0.72241,0.72175,0.72217,609899997.0
2005-04-13 01:25:00,0.72224,0.72266,0.72183,0.72193,590200002.0
2005-04-13 01:30:00,0.72257,0.72257,0.72194,0.72233,537800001.0
2005-04-13 01:35:00,0.72217,0.72247,0.72179,0.72222,513500003.0
2005-04-13 01:40:00,0.72194,0.7222,0.72128,0.72143,541299996.0
2005-04-13 01:45:00,0.72161,0.72185,0.72081,0.72137,670699995.0
2005-04-13 01:50:00,0.72108,0.72129,0.7205,0.72094,669900004.0
2005-04-13 01:55:00,0.72053,0.72091,0.72035,0.72073,650099997.0
2005-04-13 02:00:00,0.7209,0.72107,0.72045,0.7208,519099998.0
2005-04-13 02:05:00,0.72084,0.72111,0.7205,0.72053,632299998.0
2005-04-13 02:10:00,0.72084,0.72105,0.72039,0.72073,599200001.0
2005-04-13 02:15:00,0.72089,0.72143,0.72064,0.72078,518300003.0
2005-04-13 02:20:00,0.72115,0.72141,0.72056,0.721,471299999.0
2005-04-13 02:25:00,0.72091,0.72125,0.72071,0.72107,481299995.0
2005-04-13 02:30:00,0.72132,0.7214,0.72062,0.72073,540899999.0
2005-04-13 02:35:00,0.7209,0.72172,0.72089,0.7216,485800003.0
2005-04-13 02:40:00,0.72168,0.72197,0.72131,0.72156,458099997.0
2005-04-13 02:45:00,0.72136,0.72169,0.7211,0.72129,509400001.0
2005-04-13 02:50:00,0.72156,0.72163,0.72103,0.72145,445300001.0
2005-04-13 02:55:00,0.72137,0.72148,0.72095,0.72124,465500005.0
2005-04-13 03:00:00,0.72117,0.72166,0.72104,0.72148,455499999.0
2005-04-13 03:05:00,0.72128,0.72153,0.72078,0.72088,512500001.0
2005-04-13 03:10:00,0.72102,0.72121,0.72058,0.72096,509299998.0
2005-04-13 03:15:00,0.721,0.72117,0.72074,0.72078,493300005.0
2005-04-13 03:20:00,0.72096,0.72149,0.72061,0.72099,439499998.0
2005-04-13 03:25:00,0.72114,0.72157,0.72083,0.721,600800007.0
2005-04-13 03:30:00,0.72129,0.72169,0.72088,0.72125,483399995.0
2005-04-13 03:35:00,0.72138,0.72157,0.72088,0.72088,547300002.0
2005-04-13 03:40:00,0.72106,0.72158,0.72075,0.72075,474400000.0
2005-04-13 03:45:00,0.72096,0.72167,0.72079,0.72165,613100001.0
2005-04-13 03:50:00,0.72179,0.72203,0.72128,0.72203,566199998.0
2005-04-13 03:55:00,0.72156,0.72207,0.72148,0.72177,658400006.0
2005-04-13 04:00:00,0.72201,0.72203,0.72134,0.72156,592099994.0
2005-04-13 04:05:00,0.72143,0.72181,0.72134,0.72143,407099996.0
2005-04-13 04:10:00,0.7215,0.72182,0.72126,0.7215,553700004.0
2005-04-13 04:15:00,0.72191,0.72208,0.72138,0.72164,585700001.0
2005-04-13 04:20:00,0.72184,0.72239,0.72161,0.72176,532399999.0
2005-04-13 04:25:00,0.72168,0.72195,0.72133,0.72154,420700001.0
2005-04-13 04:30:00,0.72152,0.72189,0.72129,0.72154,468399999.0
2005-04-13 04:35:00,0.72157,0.7219,0.72144,0.72156,409300001.0
2005-04-13 04:40:00,0.72142,0.72197,0.72137,0.72152,579699996.0
2005-04-13 04:45:00,0.72147,0.72183,0.72127,0.72153,562999997.0
2005-04-13 04:50:00,0.72181,0.72195,0.72137,0.72195,373999997.0
2005-04-13 04:55:00,0.72199,0.722,0.72129,0.72177,559099997.0
2005-04-13 05:00:00,0.72164,0.72206,0.72145,0.72166,501499997.0
2005-04-13 05:05:00,0.72164,0.72204,0.72152,0.72193,478200001.0
2005-04-13 05:10:00,0.72172,0.72242,0.72161,0.72222,522500004.0
2005-04-13 05:15:00,0.722,0.72247,0.7217,0.7219,481299999.0
2005-04-13 05:20:00,0.72197,0.72257,0.72166,0.72257,576600000.0
2005-04-13 05:25:00,0.7222,0.72244,0.72151,0.72206,557699999.0
2005-04-13 05:30:00,0.72204,0.72255,0.72176,0.72255,661499998.0
2005-04-13 05:35:00,0.72222,0.7224,0.72179,0.72212,583699995.0
2005-04-13 05:40:00,0.72242,0.72259,0.72198,0.72223,520399995.0
2005-04-13 05:45:00,0.72188,0.7227,0.72187,0.72261,587000002.0
2005-04-13 05:50:00,0.72243,0.72306,0.7224,0.72264,544500002.0
2005-04-13 05:55:00,0.72276,0.72297,0.72247,0.72275,490600003.0
2005-04-13 06:00:00,0.72294,0.72303,0.72251,0.72272,591799997.0
2005-04-13 06:05:00,0.72283,0.72353,0.72273,0.72353,497900001.0
2005-04-13 06:10:00,0.72338,0.72372,0.72313,0.72327,464000001.0
2005-04-13 06:15:00,0.72321,0.72373,0.723,0.72337,507999996.0
2005-04-13 06:20:00,0.72346,0.72365,0.72301,0.72353,636199995.0
2005-04-13 06:25:00,0.72338,0.72367,0.72297,0.72354,415599996.0
2005-04-13 06:30:00,0.72352,0.72362,0.72278,0.72303,515799997.0
2005-04-13 06:35:00,0.72322,0.72349,0.72296,0.72337,461499998.0
2005-04-13 06:40:00,0.72324,0.72331,0.72271,0.72314,601100002.0
2005-04-13 06:45:00,0.72317,0.72343,0.72267,0.72306,467099999.0
2005-04-13 06:50:00,0.72299,0.72336,0.72287,0.72307,586299997.0
2005-04-13 06:55:00,0.72321,0.72345,0.72283,0.72316,517699997.0
2005-04-13 07:00:00,0.72345,0.72368,0.72309,0.72351,540199999.0
2005-04-13 07:05:00,0.72333,0.72374,0.72308,0.72342,459900000.0
2005-04-13 07:10:00,0.7236,0.72409,0.72343,0.72377,405000001.0
2005-04-13 07:15:00,0.72383,0.72402,0.72357,0.7236,618800000.0
2005-04-13 07:20:00,0.724,0.724,0.72346,0.72346,494699999.0
2005-04-13 07:25:00,0.72358,0.72401,0.72343,0.72394,503899992.0
2005-04-13 07:30:00,0.72394,0.72413,0.72361,0.72387,455900000.0
2005-04-13 07:35:00,0.72386,0.72404,0.72333,0.72366,509899995.0
2005-04-13 07:40:00,0.72313,0.72365,0.72276,0.7233,647500000.0
2005-04-13 07:45:00,0.72327,0.72365,0.72327,0.72352,475899998.0
2005-04-13 07:50:00,0.72338,0.72378,0.72332,0.72361,508400001.0
2005-04-13 07:55:00,0.7239,0.72414,0.72341,0.72349,408299998.0
2005-04-13 08:00:00,0.72341,0.72407,0.72341,0.72387,578799999.0
2005-04-13 08:05:00,0.72393,0.72402,0.72345,0.72359,471299995.0
2005-04-13 08:10:00,0.72389,0.72392,0.72255,0.72359,559999999.0
2005-04-13 08:15:00,0.72382,0.72411,0.72338,0.72382,539300001.0
2005-04-13 08:20:00,0.72363,0.72429,0.72354,0.72403,510999999.0
2005-04-13 08:25:00,0.72406,0.72407,0.72344,0.72387,639099998.0
2005-04-13 08:30:00,0.72379,0.7242,0.72336,0.72411,479200002.0
2005-04-13 08:35:00,0.72422,0.72427,0.72357,0.72368,508799999.0
2005-04-13 08:40:00,0.72398,0.72409,0.72363,0.724,562900000.0
2005-04-13 08:45:00,0.72419,0.72423,0.72359,0.72388,634200004.0
2005-04-13 08:50:00,0.724,0.7243,0.72367,0.72406,506499999.0
2005-04-13 08:55:00,0.7243,0.72443,0.72386,0.72421,534299998.0
2005-04-13 09:00:00,0.72428,0.72447,0.72404,0.72442,612000008.0
2005-04-13 09:05:00,0.7243,0.72451,0.72396,0.72401,597299999.0
2005-04-13 09:10:00,0.72398,0.72438,0.7238,0.72414,516500004.0
2005-04-13 09:15:00,0.72416,0.72431,0.72376,0.72387,565199998.0
2005-04-13 09:20:00,0.72386,0.72423,0.72351,0.72393,586299996.0
2005-04-13 09:25:00,0.72409,0.72437,0.72395,0.72415,559900002.0
2005-04-13 09:30:00,0.72395,0.72465,0.72392,0.72425,618999997.0
2005-04-13 09:35:00,0.72408,0.72433,0.72393,0.72412,544399998.0
2005-04-13 09:40:00,0.72432,0.72437,0.72373,0.72406,578600002.0
2005-04-13 09:45:00,0.72415,0.72433,0.72388,0.72395,532400001.0
2005-04-13 09:50:00,0.72395,0.72426,0.72379,0.7241,678899999.0
2005-04-13 09:55:00,0.72391,0.72434,0.72353,0.72418,487300000.0
2005-04-13 10:00:00,0.72416,0.72508,0.72401,0.72466,469100000.0
2005-04-13 10:05:00,0.72479,0.72492,0.7237,0.72419,514500000.0
2005-04-13 10:10:00,0.72422,0.72429,0.72374,0.72399,548600000.0
2005-04-13 10:15:00,0.72411,0.72439,0.72399,0.72412,513399998.0
2005-04-13 10:20:00,0.7241,0.72448,0.72391,0.72421,573200002.0
2005-04-13 10:25:00,0.72413,0.72443,0.72393,0.72408,583399995.0
2005-04-13 10:30:00,0.72412,0.72468,0.72402,0.72464,475800000.0
2005-04-13 10:35:00,0.72472,0.72475,0.72405,0.7241,464800000.0
2005-04-13 10:40:00,0.72433,0.7244,0.72384,0.72408,396799998.0
2005-04-13 10:45:00,0.72435,0.72435,0.72374,0.72405,579099998.0
2005-04-13 10:50:00,0.72376,0.72396,0.72338,0.72388,465800000.0
2005-04-13 10:55:00,0.72386,0.72394,0.72358,0.72361,556700003.0
2005-04-13 11:00:00,0.72369,0.72432,0.72346,0.72398,750600000.0
2005-04-13 11:05:00,0.72373,0.72428,0.72368,0.72426,460099998.0
2005-04-13 11:10:00,0.7241,0.7243,0.72373,0.7238,513399999.0
2005-04-13 11:15:00,0.72391,0.72402,0.72353,0.72383,524900000.0
2005-04-13 11:20:00,0.72387,0.72394,0.72346,0.72376,452099995.0
2005-04-13 11:25:00,0.72378,0.72432,0.72351,0.72409,546199998.0
2005-04-13 11:30:00,0.72412,0.72444,0.72385,0.72397,540899997.0
2005-04-13 11:35:00,0.72412,0.72428,0.72381,0.72392,561400001.0
2005-04-13 11:40:00,0.72381,0.7241,0.72345,0.72376,523199999.0
2005-04-13 11:45:00,0.72377,0.72395,0.72355,0.72355,513700003.0
2005-04-13 11:50:00,0.72374,0.72383,0.72332,0.72364,412600003.0
2005-04-13 11:55:00,0.72362,0.72376,0.72331,0.72355,489299999.0
2005-04-13 12:00:00,0.72365,0.72369,0.72325,0.72352,602200004.0
2005-04-13 12:05:00,0.72363,0.72389,0.7233,0.7237,440199998.0
2005-04-13 12:10:00,0.72355,0.72397,0.72338,0.72385,529100002.0
2005-04-13 12:15:00,0.72365,0.72397,0.72361,0.72383,530799998.0
2005-04-13 12:20:00,0.72385,0.72429,0.72371,0.72405,471200002.0
2005-04-13 12:25:00,0.72394,0.72417,0.72367,0.72391,594900000.0
2005-04-13 12:30:00,0.72377,0.72415,0.72363,0.72376,497900001.0
2005-04-13 12:35:00,0.72385,0.72393,0.72335,0.72386,488800004.0
2005-04-13 12:40:00,0.72354,0.72426,0.72351,0.724,523299995.0
2005-04-13 12:45:00,0.72411,0.72438,0.72384,0.72438,539100002.0
2005-04-13 12:50:00,0.72416,0.72447,0.72377,0.72419,454499999.0
2005-04-13 12:55:00,0.72401,0.72431,0.72372,0.7241,693000001.0
2005-04-13 13:00:00,0.72373,0.7242,0.72353,0.72404,539999996.0
2005-04-13 13:05:00,0.72373,0.72404,0.72328,0.72345,482099999.0
2005-04-13 13:10:00,0.72385,0.72397,0.72339,0.72349,546800003.0
2005-04-13 13:15:00,0.72354,0.72371,0.72315,0.72344,559099998.0
2005-04-13 13:20:00,0.72389,0.72396,0.7234,0.72341,633399997.0
2005-04-13 13:25:00,0.72346,0.72368,0.7233,0.72353,466499997.0
2005-04-13 13:30:00,0.72348,0.72371,0.72322,0.72347,373299997.0
2005-04-13 13:35:00,0.72378,0.72396,0.72332,0.72365,544799997.0
2005-04-13 13:40:00,0.72377,0.72412,0.72324,0.72353,660199994.0
2005-04-13 13:45:00,0.72349,0.72389,0.72334,0.72389,522799996.0
2005-04-13 13:50:00,0.72369,0.72373,0.72296,0.72321,537100004.0
2005-04-13 13:55:00,0.72337,0.72357,0.72284,0.72311,526599999.0
2005-04-13 14:00:00,0.7231,0.7235,0.72292,0.72313,450200002.0
2005-04-13 14:05:00,0.72311,0.72353,0.72302,0.72345,574499996.0
2005-04-13 14:10:00,0.7236,0.72375,0.72311,0.72327,592499996.0
2005-04-13 14:15:00,0.72323,0.72338,0.72285,0.72305,545899999.0
2005-04-13 14:20:00,0.72322,0.72372,0.7231,0.7233,417300000.0
2005-04-13 14:25:00,0.72352,0.72396,0.7233,0.72383,474199997.0
2005-04-13 14:30:00,0.72418,0.72445,0.72366,0.72415,556199999.0
2005-04-13 14:35:00,0.72411,0.7252,0.72411,0.7247,597199996.0
2005-04-13 14:40:00,0.72463,0.72534,0.724,0.72496,561700003.0
2005-04-13 14:45:00,0.72494,0.72502,0.72287,0.72344,479199999.0
2005-04-13 14:50:00,0.72346,0.72411,0.72325,0.72383,570099997.0
2005-04-13 14:55:00,0.72361,0.72385,0.72275,0.72277,549500000.0
2005-04-13 15:00:00,0.72279,0.7231,0.72236,0.72241,463600001.0
2005-04-13 15:05:00,0.72228,0.72319,0.72213,0.72282,689900001.0
2005-04-13 15:10:00,0.72297,0.72321,0.72256,0.72268,535300000.0
2005-04-13 15:15:00,0.72262,0.72301,0.72232,0.72268,491699998.0
2005-04-13 15:20:00,0.72289,0.72289,0.72179,0.72191,536800002.0
2005-04-13 15:25:00,0.72207,0.72232,0.72188,0.72212,612799996.0
2005-04-13 15:30:00,0.72219,0.72222,0.72129,0.72143,501600000.0
2005-04-13 15:35:00,0.72147,0.72176,0.72102,0.72139,681099992.0
2005-04-13 15:40:00,0.72172,0.72227,0.72142,0.72214,543000000.0
2005-04-13 15:45:00,0.72226,0.72265,0.72184,0.72215,658199996.0
2005-04-13 15:50:00,0.72217,0.7226,0.72197,0.72217,586899999.0
2005-04-13 15:55:00,0.72242,0.72278,0.72179,0.72203,549200000.0
2005-04-13 16:00:00,0.72202,0.72216,0.72157,0.7216,561699997.0
2005-04-13 16:05:00,0.72126,0.722,0.72099,0.72174,521499998.0
2005-04-13 16:10:00,0.72184,0.72228,0.72133,0.72228,498099999.0
2005-04-13 16:15:00,0.72206,0.72278,0.72181,0.72249,564400000.0
2005-04-13 16:20:00,0.72241,0.72268,0.722,0.72245,462300001.0
2005-04-13 16:25:00,0.72233,0.72277,0.72211,0.72277,554700002.0
2005-04-13 16:30:00,0.72267,0.72312,0.72228,0.72244,534599999.0
2005-04-13 16:35:00,0.7226,0.72282,0.7218,0.72181,443999999.0
2005-04-13 16:40:00,0.72183,0.72244,0.72176,0.72197,434399995.0
2005-04-13 16:45:00,0.72212,0.72232,0.72176,0.72216,485199999.0
2005-04-13 16:50:00,0.72222,0.72267,0.72187,0.72238,611399996.0
2005-04-13 16:55:00,0.72219,0.72265,0.72209,0.72243,551499998.0
2005-04-13 17:00:00,0.72233,0.72297,0.7222,0.72258,541800003.0
2005-04-13 17:05:00,0.72264,0.72369,0.72253,0.72353,473599996.0
2005-04-13 17:10:00,0.72374,0.72433,0.72343,0.72425,460399999.0
2005-04-13 17:15:00,0.72418,0.72508,0.72406,0.7246,545199998.0
2005-04-13 17:20:00,0.72501,0.72524,0.72413,0.72432,497900002.0
2005-04-13 17:25:00,0.72417,0.72448,0.72377,0.72446,500200002.0
2005-04-13 17:30:00,0.72433,0.72467,0.72377,0.72427,590400000.0
2005-04-13 17:35:00,0.72421,0.72468,0.72405,0.72422,680600007.0
2005-04-13 17:40:00,0.72429,0.72436,0.72383,0.72399,514399998.0
2005-04-13 17:45:00,0.724,0.72455,0.72386,0.72426,452300001.0
2005-04-13 17:50:00,0.72423,0.72475,0.7241,0.72432,505000002.0
2005-04-13 17:55:00,0.72405,0.72451,0.72388,0.72416,550599999.0
2005-04-13 18:00:00,0.72406,0.72469,0.72386,0.72449,757199998.0
2005-04-13 18:05:00,0.72457,0.72521,0.72437,0.72491,988700006.0
2005-04-13 18:10:00,0.72477,0.7253,0.72476,0.72508,493500004.0
2005-04-13 18:15:00,0.72517,0.72556,0.72452,0.72472,1438300002.0
2005-04-13 18:20:00,0.7248,0.72526,0.72445,0.72448,802099996.0
2005-04-13 18:25:00,0.72447,0.72485,0.7243,0.72475,1071099996.0
2005-04-13 18:30:00,0.72469,0.72478,0.72387,0.72415,753999996.0
2005-04-13 18:35:00,0.72447,0.72447,0.72398,0.72431,792699999.0
2005-04-13 18:40:00,0.72433,0.72456,0.72385,0.7243,1407799991.0
2005-04-13 18:45:00,0.72432,0.72455,0.72389,0.72401,1128900002.0
2005-04-13 18:50:00,0.72421,0.72428,0.72373,0.72373,508899999.0
2005-04-13 18:55:00,0.72394,0.72404,0.72352,0.72379,640599999.0
2005-04-13 19:00:00,0.72372,0.72392,0.72333,0.72361,626399998.0
2005-04-13 19:05:00,0.72372,0.72428,0.72345,0.72412,816400003.0
2005-04-13 19:10:00,0.72404,0.72436,0.72385,0.72417,573700000.0
2005-04-13 19:15:00,0.72413,0.72446,0.724,0.72417,467500001.0
2005-04-13 19:20:00,0.72409,0.72445,0.7239,0.72427,586299995.0
2005-04-13 19:25:00,0.72435,0.72458,0.72409,0.72425,593199998.0
2005-04-13 19:30:00,0.72417,0.72441,0.72394,0.72432,595799999.0
2005-04-13 19:35:00,0.72433,0.72442,0.72385,0.72437,897100000.0
2005-04-13 19:40:00,0.72427,0.72449,0.7235,0.72416,543600001.0
2005-04-13 19:45:00,0.72405,0.72436,0.72394,0.72401,524300003.0
2005-04-13 19:50:00,0.72427,0.72435,0.72358,0.72388,775300003.0
2005-04-13 19:55:00,0.72385,0.72405,0.72336,0.72362,899599999.0
2005-04-13 20:00:00,0.72377,0.72414,0.72355,0.72393,683600003.0
2005-04-13 20:05:00,0.72408,0.72408,0.72336,0.7236,759300001.0
2005-04-13 20:10:00,0.72354,0.72409,0.72345,0.72378,554399995.0
2005-04-13 20:15:00,0.72372,0.72435,0.72348,0.72389,911199997.0
2005-04-13 20:20:00,0.72404,0.72438,0.72375,0.72438,570600001.0
2005-04-13 20:25:00,0.72444,0.72446,0.72367,0.7242,674399999.0
2005-04-13 20:30:00,0.72396,0.72449,0.72395,0.72441,900399998.0
2005-04-13 20:35:00,0.72433,0.72433,0.72369,0.72396,719599998.0
2005-04-13 20:40:00,0.724,0.72445,0.72326,0.72341,666499997.0
2005-04-13 20:45:00,0.72361,0.72369,0.72319,0.72345,594600000.0
2005-04-13 20:50:00,0.72339,0.72368,0.7231,0.72345,795999998.0
2005-04-13 20:55:00,0.7235,0.72396,0.72308,0.72352,963699999.0
2005-04-13 21:00:00,0.72351,0.72432,0.7234,0.72378,770700001.0
2005-04-13 21:05:00,0.72381,0.72431,0.72368,0.724,660100000.0
2005-04-13 21:10:00,0.72411,0.72419,0.72346,0.72391,593699997.0
2005-04-13 21:15:00,0.72387,0.72406,0.72354,0.72389,842499994.0
2005-04-13 21:20:00,0.72394,0.72405,0.72353,0.7238,664499995.0
2005-04-13 21:25:00,0.72362,0.72382,0.72315,0.72347,605999996.0
2005-04-13 21:30:00,0.7237,0.7239,0.72336,0.7239,575599997.0
2005-04-13 21:35:00,0.72356,0.72406,0.72331,0.72331,728299999.0
2005-04-13 21:40:00,0.72359,0.72387,0.72333,0.72333,584199997.0
2005-04-13 21:45:00,0.72359,0.72374,0.72329,0.72371,597400004.0
2005-04-13 21:50:00,0.72355,0.72395,0.72314,0.72314,499199998.0
2005-04-13 21:55:00,0.72367,0.72398,0.72305,0.72396,559300002.0
2005-04-13 22:00:00,0.72385,0.72385,0.7233,0.72348,601799999.0
2005-04-13 22:05:00,0.72356,0.72375,0.72294,0.72359,534399999.0
2005-04-13 22:10:00,0.7232,0.72363,0.7228,0.72348,436500003.0
2005-04-13 22:15:00,0.72346,0.72372,0.72315,0.72317,492299997.0
2005-04-13 22:20:00,0.72356,0.72366,0.72324,0.72365,570100001.0
2005-04-13 22:25:00,0.72348,0.72383,0.72327,0.72348,429799996.0
2005-04-13 22:30:00,0.72351,0.72373,0.72294,0.72321,600400000.0
2005-04-13 22:35:00,0.72323,0.72363,0.72296,0.72363,422000000.0
2005-04-13 22:40:00,0.72358,0.72371,0.72315,0.72324,648999998.0
2005-04-13 22:45:00,0.72319,0.72352,0.72296,0.72334,732000000.0
2005-04-13 22:50:00,0.72333,0.72361,0.72277,0.72329,763100002.0
2005-04-13 22:55:00,0.72326,0.72363,0.72302,0.72302,569800001.0
2005-04-13 23:00:00,0.72325,0.72354,0.72305,0.72348,524399997.0
2005-04-13 23:05:00,0.72335,0.72376,0.72315,0.72336,621499995.0
2005-04-13 23:10:00,0.72335,0.72361,0.72325,0.7233,500300000.0
2005-04-13 23:15:00,0.72357,0.72374,0.72315,0.72334,484400001.0
2005-04-13 23:20:00,0.72343,0.7238,0.72327,0.72365,505499999.0
2005-04-13 23:25:00,0.72354,0.72377,0.72328,0.72362,610800000.0
2005-04-13 23:30:00,0.72367,0.72372,0.72306,0.72311,467200004.0
2005-04-13 23:35:00,0.72328,0.72375,0.72313,0.72364,547900003.0
2005-04-13 23:40:00,0.7237,0.72378,0.72306,0.72348,534799998.0
2005-04-13 23:45:00,0.72324,0.72387,0.72324,0.72373,603199999.0
2005-04-13 23:50:00,0.72368,0.72395,0.72342,0.72385,412099999.0
2005-04-13 23:55:00,0.72383,0.72396,0.72333,0.72333,494700000.0
2005-04-14 00:00:00,0.72338,0.72381,0.72332,0.72381,481899998.0
2005-04-14 00:05:00,0.72367,0.72394,0.72313,0.72334,578000000.0
2005-04-14 00:10:00,0.72333,0.72353,0.72304,0.72337,430600002.0
2005-04-14 00:15:00,0.72336,0.72382,0.72325,0.72382,540200004.0
2005-04-14 00:20:00,0.72359,0.72372,0.72324,0.72362,481000001.0
2005-04-14 00:25:00,0.72364,0.72372,0.72311,0.72357,625499996.0
2005-04-14 00:30:00,0.72355,0.72375,0.72312,0.72372,600199995.0
2005-04-14 00:35:00,0.72365,0.72384,0.72327,0.7235,539000000.0
2005-04-14 00:40:00,0.72363,0.72403,0.72308,0.72377,544399998.0
2005-04-14 00:45:00,0.72371,0.72575,0.72348,0.72505,425900000.0
2005-04-14 00:50:00,0.72517,0.7253,0.72467,0.72525,615299999.0
2005-04-14 00:55:00,0.7252,0.72603,0.72504,0.72595,534699997.0
2005-04-14 01:00:00,0.7259,0.72658,0.72575,0.72598,523299999.0
2005-04-14 01:05:00,0.72592,0.72604,0.72555,0.72567,489200003.0
2005-04-14 01:10:00,0.72555,0.72575,0.72511,0.72525,412700000.0
2005-04-14 01:15:00,0.72501,0.72533,0.72481,0.72497,602099998.0
2005-04-14 01:20:00,0.72485,0.72533,0.72466,0.72476,443199999.0
2005-04-14 01:25:00,0.72507,0.72526,0.72465,0.72492,522100002.0
2005-04-14 01:30:00,0.7251,0.72548,0.72498,0.72521,504499997.0
2005-04-14 01:35:00,0.72502,0.7252,0.72468,0.72487,565400003.0
2005-04-14 01:40:00,0.72494,0.72494,0.72409,0.72492,600200005.0
2005-04-14 01:45:00,0.72474,0.72498,0.72448,0.72469,522300000.0
2005-04-14 01:50:00,0.72479,0.72515,0.72428,0.72514,461800002.0
2005-04-14 01:55:00,0.72495,0.72501,0.72461,0.72462,531299999.0
2005-04-14 02:00:00,0.72477,0.72502,0.7246,0.72484,613500002.0
2005-04-14 02:05:00,0.72497,0.72515,0.72463,0.7249,507699995.0
2005-04-14 02:10:00,0.72467,0.72487,0.72425,0.72472,465800000.0
2005-04-14 02:15:00,0.72448,0.72495,0.72445,0.7245,523400001.0
2005-04-14 02:20:00,0.72474,0.72485,0.72428,0.72483,522199999.0
2005-04-14 02:25:00,0.7249,0.7249,0.72438,0.72456,675100005.0
2005-04-14 02:30:00,0.72444,0.72497,0.72444,0.72486,454999999.0
2005-04-14 02:35:00,0.72464,0.7254,0.72456,0.72486,666699995.0
2005-04-14 02:40:00,0.72506,0.726,0.72489,0.72553,561199998.0
2005-04-14 02:45:00,0.72564,0.72581,0.72532,0.72555,572600002.0
2005-04-14 02:50:00,0.7256,0.72592,0.72543,0.72569,593399996.0
2005-04-14 02:55:00,0.72561,0.72618,0.72554,0.72575,620299997.0
2005-04-14 03:00:00,0.72575,0.72616,0.72558,0.72586,661899996.0
2005-04-14 03:05:00,0.72581,0.72619,0.72556,0.72585,596899998.0
2005-04-14 03:10:00,0.72585,0.72614,0.72565,0.72582,513800002.0
2005-04-14 03:15:00,0.72602,0.72621,0.72569,0.7259,412399999.0
2005-04-14 03:20:00,0.72593,0.72616,0.7257,0.72591,593500001.0
2005-04-14 03:25:00,0.72587,0.72623,0.72562,0.72586,483999994.0
2005-04-14 03:30:00,0.72582,0.72596,0.72549,0.72558,555600000.0
2005-04-14 03:35:00,0.72576,0.72591,0.72539,0.7256,647400004.0
2005-04-14 03:40:00,0.72543,0.72575,0.72471,0.7248,515099998.0
2005-04-14 03:45:00,0.72477,0.72514,0.72462,0.72491,643400002.0
2005-04-14 03:50:00,0.72484,0.72507,0.7243,0.72458,575100002.0
2005-04-14 03:55:00,0.72459,0.72486,0.72427,0.7247,502100000.0
2005-04-14 04:00:00,0.72453,0.72475,0.72411,0.72432,524199996.0
2005-04-14 04:05:00,0.7244,0.72451,0.72345,0.7239,645899991.0
2005-04-14 04:10:00,0.72382,0.72457,0.72357,0.72442,561700000.0
2005-04-14 04:15:00,0.7242,0.72479,0.7239,0.72399,676300000.0
2005-04-14 04:20:00,0.72404,0.7243,0.72376,0.72388,654699999.0
2005-04-14 04:25:00,0.72403,0.72424,0.72371,0.72421,599599998.0
2005-04-14 04:30:00,0.72413,0.72432,0.72337,0.72379,515300002.0
2005-04-14 04:35:00,0.72383,0.72387,0.72318,0.72373,477799999.0
2005-04-14 04:40:00,0.72374,0.72402,0.72342,0.72343,695700003.0
2005-04-14 04:45:00,0.72338,0.72404,0.72331,0.72384,656299995.0
2005-04-14 04:50:00,0.72388,0.72416,0.72361,0.72381,520300000.0
2005-04-14 04:55:00,0.72384,0.72434,0.72356,0.72387,621999999.0
2005-04-14 05:00:00,0.72408,0.72414,0.72357,0.72366,739099996.0
2005-04-14 05:05:00,0.72348,0.72393,0.72343,0.72386,543199995.0
2005-04-14 05:10:00,0.72371,0.72393,0.72335,0.72374,666600000.0
2005-04-14 05:15:00,0.72364,0.72402,0.7235,0.72365,548800004.0
2005-04-14 05:20:00,0.72338,0.72416,0.72337,0.72403,474399998.0
2005-04-14 05:25:00,0.72365,0.72388,0.72335,0.72361,565199998.0
2005-04-14 05:30:00,0.72364,0.72384,0.72341,0.72373,488100001.0
2005-04-14 05:35:00,0.72366,0.72391,0.72341,0.72341,560799996.0
2005-04-14 05:40:00,0.72358,0.72387,0.7234,0.7237,486599998.0
2005-04-14 05:45:00,0.72374,0.724,0.72341,0.724,619100002.0
2005-04-14 05:50:00,0.72367,0.72395,0.72343,0.72373,391100000.0
2005-04-14 05:55:00,0.72362,0.72388,0.7233,0.72334,569600002.0
2005-04-14 06:00:00,0.72351,0.72378,0.72332,0.72369,556599999.0
2005-04-14 06:05:00,0.7237,0.72395,0.7234,0.72392,729800004.0
2005-04-14 06:10:00,0.7238,0.72398,0.72346,0.7239,604600002.0
2005-04-14 06:15:00,0.72391,0.72408,0.72355,0.72388,678100001.0
2005-04-14 06:20:00,0.72367,0.72411,0.72367,0.72382,558900000.0
2005-04-14 06:25:00,0.72385,0.72403,0.72352,0.72383,578599994.0
2005-04-14 06:30:00,0.72392,0.72407,0.72349,0.72376,615000000.0
2005-04-14 06:35:00,0.72364,0.72393,0.72336,0.72393,604599999.0
2005-04-14 06:40:00,0.72355,0.72393,0.72336,0.72379,529199997.0
2005-04-14 06:45:00,0.72355,0.72394,0.72324,0.7236,578400000.0
2005-04-14 06:50:00,0.72372,0.72372,0.7232,0.7233,623899998.0
2005-04-14 06:55:00,0.72345,0.72373,0.72318,0.72355,548099996.0
2005-04-14 07:00:00,0.72367,0.72391,0.72344,0.7235,543599996.0
2005-04-14 07:05:00,0.72374,0.72406,0.72333,0.7239,534599997.0
2005-04-14 07:10:00,0.7238,0.72406,0.72357,0.7239,536200000.0
2005-04-14 07:15:00,0.72369,0.72427,0.72355,0.72397,581799999.0
2005-04-14 07:20:00,0.72388,0.7244,0.72378,0.72424,475799999.0
2005-04-14 07:25:00,0.72435,0.72456,0.72398,0.72435,574000001.0
2005-04-14 07:30:00,0.72408,0.72427,0.72356,0.7237,510599998.0
2005-04-14 07:35:00,0.72364,0.72416,0.72364,0.72406,565500001.0
2005-04-14 07:40:00,0.72391,0.72441,0.72386,0.7244,659999998.0
2005-04-14 07:45:00,0.72444,0.7245,0.72381,0.72417,524499997.0
2005-04-14 07:50:00,0.72406,0.72438,0.72342,0.72367,736699994.0
2005-04-14 07:55:00,0.72356,0.72375,0.72303,0.72324,576099997.0
2005-04-14 08:00:00,0.72319,0.72366,0.72298,0.72349,505700002.0
2005-04-14 08:05:00,0.72347,0.72351,0.72253,0.72347,725700002.0
2005-04-14 08:10:00,0.72311,0.72374,0.7231,0.72325,624300002.0
2005-04-14 08:15:00,0.72342,0.72352,0.72313,0.72332,630699994.0
2005-04-14 08:20:00,0.72335,0.72356,0.72286,0.72318,623800000.0
2005-04-14 08:25:00,0.72318,0.72353,0.72278,0.72282,512500003.0
2005-04-14 08:30:00,0.72291,0.72325,0.72267,0.7231,725699995.0
2005-04-14 08:35:00,0.7228,0.72325,0.7222,0.72306,587099997.0
2005-04-14 08:40:00,0.7232,0.72351,0.72289,0.72289,672099992.0
2005-04-14 08:45:00,0.72322,0.72368,0.72282,0.72282,515700000.0
2005-04-14 08:50:00,0.72316,0.72322,0.72248,0.72284,805099995.0
2005-04-14 08:55:00,0.72293,0.7234,0.72267,0.72332,507100002.0
2005-04-14 09:00:00,0.72329,0.72382,0.72302,0.72369,511599997.0
2005-04-14 09:05:00,0.7237,0.72431,0.72344,0.72417,462600000.0
2005-04-14 09:10:00,0.72427,0.72448,0.72376,0.72382,523799997.0
2005-04-14 09:15:00,0.72397,0.72435,0.72382,0.7243,513500000.0
2005-04-14 09:20:00,0.72429,0.72465,0.7242,0.72424,559299998.0
2005-04-14 09:25:00,0.72456,0.72496,0.72436,0.7247,494999998.0
2005-04-14 09:30:00,0.72479,0.72494,0.72411,0.72413,672499999.0
2005-04-14 09:35:00,0.72417,0.72432,0.72384,0.72417,556800001.0
2005-04-14 09:40:00,0.72402,0.72437,0.72367,0.72406,645799998.0
2005-04-14 09:45:00,0.72417,0.72432,0.72379,0.72432,507899999.0
2005-04-14 09:50:00,0.72421,0.72465,0.72378,0.72457,471100001.0
2005-04-14 09:55:00,0.72448,0.7245,0.72409,0.72439,527000003.0
2005-04-14 10:00:00,0.72438,0.72472,0.72418,0.72418,679200005.0
2005-04-14 10:05:00,0.72431,0.72464,0.7241,0.72437,498099997.0
2005-04-14 10:10:00,0.72448,0.72462,0.72411,0.72439,501499997.0
2005-04-14 10:15:00,0.72444,0.72462,0.72414,0.72436,614100000.0
2005-04-14 10:20:00,0.72415,0.7244,0.72364,0.72411,501699997.0
2005-04-14 10:25:00,0.72409,0.72446,0.72392,0.72413,671399997.0
2005-04-14 10:30:00,0.7242,0.7246,0.72402,0.72456,509900001.0
2005-04-14 10:35:00,0.72467,0.72467,0.72397,0.72447,526999997.0
2005-04-14 10:40:00,0.7244,0.72478,0.7242,0.72429,546000000.0
2005-04-14 10:45:00,0.72429,0.72467,0.72415,0.72439,768799998.0
2005-04-14 10:50:00,0.72467,0.72467,0.72414,0.72437,544399999.0
2005-04-14 10:55:00,0.7243,0.72547,0.72413,0.72547,634400002.0
2005-04-14 11:00:00,0.72573,0.72608,0.72456,0.72512,677699998.0
2005-04-14 11:05:00,0.72497,0.7254,0.72474,0.72508,698600002.0
2005-04-14 11:10:00,0.72489,0.725,0.72446,0.72471,779799997.0
2005-04-14 11:15:00,0.72472,0.72526,0.72461,0.72505,727999992.0
2005-04-14 11:20:00,0.72528,0.72548,0.72473,0.72513,572799997.0
2005-04-14 11:25:00,0.72497,0.7251,0.72412,0.72412,614000000.0
2005-04-14 11:30:00,0.72393,0.72496,0.72386,0.72473,471299996.0
2005-04-14 11:35:00,0.72481,0.72515,0.7243,0.72493,826399995.0
2005-04-14 11:40:00,0.72479,0.72495,0.72416,0.72474,654800001.0
2005-04-14 11:45:00,0.72444,0.72467,0.7234,0.72381,756399999.0
2005-04-14 11:50:00,0.72373,0.72416,0.72362,0.72374,687000004.0
2005-04-14 11:55:00,0.72378,0.72437,0.72365,0.72418,506700003.0
2005-04-14 12:00:00,0.72406,0.7244,0.72368,0.72392,675000001.0
2005-04-14 12:05:00,0.72412,0.72412,0.72339,0.72386,569100000.0
2005-04-14 12:10:00,0.72369,0.72406,0.72367,0.724,519099999.0
2005-04-14 12:15:00,0.72392,0.72403,0.72375,0.72393,465199999.0
2005-04-14 12:20:00,0.72402,0.72409,0.72367,0.72385,669000001.0
2005-04-14 12:25:00,0.72384,0.72413,0.7237,0.7241,463000001.0
2005-04-14 12:30:00,0.72374,0.72403,0.72327,0.72357,770999997.0
2005-04-14 12:35:00,0.72366,0.72409,0.72344,0.72366,634199998.0
2005-04-14 12:40:00,0.72369,0.72406,0.72356,0.72386,463500000.0
2005-04-14 12:45:00,0.72363,0.72414,0.72354,0.72394,538699995.0
2005-04-14 12:50:00,0.72394,0.72421,0.72367,0.72404,608600001.0
2005-04-14 12:55:00,0.72367,0.72426,0.72334,0.72335,656799995.0
2005-04-14 13:00:00,0.7235,0.72381,0.72332,0.72354,616699994.0
2005-04-14 13:05:00,0.72375,0.72403,0.72348,0.72369,521800000.0
2005-04-14 13:10:00,0.72378,0.72396,0.72331,0.72346,637100001.0
2005-04-14 13:15:00,0.7233,0.72343,0.72258,0.72284,475199996.0
2005-04-14 13:20:00,0.72297,0.7232,0.7225,0.72304,683000003.0
2005-04-14 13:25:00,0.72307,0.7238,0.72297,0.72352,567499997.0
2005-04-14 13:30:00,0.72357,0.7238,0.7232,0.72344,609099995.0
2005-04-14 13:35:00,0.72337,0.72381,0.72316,0.72368,700599999.0
2005-04-14 13:40:00,0.72366,0.72397,0.72335,0.72376,627300001.0
2005-04-14 13:45:00,0.72389,0.72389,0.72344,0.72348,534100001.0
2005-04-14 13:50:00,0.72333,0.72364,0.72303,0.72348,705499997.0
2005-04-14 13:55:00,0.72335,0.72381,0.72316,0.72336,477899998.0
2005-04-14 14:00:00,0.72334,0.72376,0.72307,0.72354,586400001.0
2005-04-14 14:05:00,0.72343,0.72365,0.72309,0.72319,655700000.0
2005-04-14 14:10:00,0.72322,0.72337,0.72276,0.72299,495799999.0
2005-04-14 14:15:00,0.72287,0.72289,0.72197,0.72217,585100000.0
2005-04-14 14:20:00,0.72176,0.72256,0.72176,0.72213,567499996.0
2005-04-14 14:25:00,0.7222,0.72278,0.7221,0.72262,677699994.0
2005-04-14 14:30:00,0.7228,0.72334,0.72238,0.72324,490299998.0
2005-04-14 14:35:00,0.72305,0.72324,0.7224,0.72277,506299997.0
2005-04-14 14:40:00,0.72264,0.72296,0.72244,0.72259,574299997.0
2005-04-14 14:45:00,0.72243,0.72291,0.72182,0.72233,601399999.0
2005-04-14 14:50:00,0.72239,0.72294,0.72208,0.72264,605099999.0
2005-04-14 14:55:00,0.72254,0.72275,0.72219,0.72253,556400003.0
2005-04-14 15:00:00,0.72245,0.72325,0.7224,0.72252,654800000.0
2005-04-14 15:05:00,0.72258,0.72287,0.72225,0.72244,730799996.0
2005-04-14 15:10:00,0.72269,0.72299,0.72239,0.72298,683199994.0
2005-04-14 15:15:00,0.72285,0.72292,0.72214,0.72218,596100000.0
2005-04-14 15:20:00,0.72231,0.72267,0.72198,0.72231,676500000.0
2005-04-14 15:25:00,0.72227,0.72267,0.72196,0.72253,690599998.0
2005-04-14 15:30:00,0.72244,0.7225,0.72179,0.72209,598099996.0
2005-04-14 15:35:00,0.7222,0.72239,0.72182,0.722,770400000.0
2005-04-14 15:40:00,0.7221,0.72233,0.7217,0.72181,369300002.0
2005-04-14 15:45:00,0.72154,0.72162,0.72099,0.72103,457099998.0
2005-04-14 15:50:00,0.72123,0.72151,0.72084,0.72127,560099997.0
2005-04-14 15:55:00,0.7211,0.7216,0.72087,0.72112,522300001.0
2005-04-14 16:00:00,0.72109,0.72124,0.72029,0.72068,523799995.0
2005-04-14 16:05:00,0.72054,0.7214,0.7203,0.72053,434900001.0
2005-04-14 16:10:00,0.72052,0.72086,0.72031,0.72057,428799999.0
2005-04-14 16:15:00,0.72042,0.72075,0.72019,0.72019,602699997.0
2005-04-14 16:20:00,0.72005,0.72048,0.71979,0.71979,399100000.0
2005-04-14 16:25:00,0.71984,0.72056,0.71951,0.72049,513900002.0
2005-04-14 16:30:00,0.72047,0.72126,0.72026,0.72077,508100000.0
2005-04-14 16:35:00,0.72096,0.72133,0.72054,0.72123,567199998.0
2005-04-14 16:40:00,0.72111,0.72142,0.72077,0.72088,595199998.0
2005-04-14 16:45:00,0.72083,0.721,0.72054,0.72098,602099997.0
2005-04-14 16:50:00,0.72098,0.72134,0.72059,0.72101,579500001.0
2005-04-14 16:55:00,0.72099,0.72162,0.72092,0.72146,459399996.0
2005-04-14 17:00:00,0.72136,0.72164,0.72117,0.72122,512200000.0
2005-04-14 17:05:00,0.72132,0.72137,0.72086,0.72114,438699998.0
2005-04-14 17:10:00,0.72101,0.72153,0.72078,0.72102,481300001.0
2005-04-14 17:15:00,0.72105,0.72126,0.72063,0.72077,690400006.0
2005-04-14 17:20:00,0.72085,0.72097,0.72038,0.72061,541899999.0
2005-04-14 17:25:00,0.72069,0.72157,0.7205,0.72157,461099999.0
2005-04-14 17:30:00,0.72125,0.72176,0.72097,0.7213,621999994.0
2005-04-14 17:35:00,0.72165,0.72186,0.72111,0.72117,459499998.0
2005-04-14 17:40:00,0.72145,0.72145,0.72077,0.72087,560200001.0
2005-04-14 17:45:00,0.72088,0.72122,0.71998,0.72015,387500002.0
2005-04-14 17:50:00,0.72021,0.72057,0.72001,0.72009,514800001.0
2005-04-14 17:55:00,0.72005,0.72094,0.71995,0.72094,551299997.0
2005-04-14 18:00:00,0.72065,0.72119,0.72053,0.72088,851200001.0
2005-04-14 18:05:00,0.72125,0.72125,0.72057,0.72085,1019199986.0
2005-04-14 18:10:00,0.72077,0.7213,0.72047,0.72114,500300000.0
2005-04-14 18:15:00,0.7212,0.7216,0.72088,0.72105,1151099997.0
2005-04-14 18:20:00,0.72125,0.72157,0.721,0.72152,1016100001.0
2005-04-14 18:25:00,0.72143,0.7222,0.72108,0.72128,823399997.0
2005-04-14 18:30:00,0.72133,0.72168,0.72084,0.72144,788700006.0
2005-04-14 18:35:00,0.72103,0.72149,0.7209,0.7212,824599998.0
2005-04-14 18:40:00,0.72105,0.72106,0.71943,0.72064,1517999997.0
2005-04-14 18:45:00,0.7201,0.72072,0.71999,0.72069,1032799996.0
2005-04-14 18:50:00,0.72072,0.72093,0.72038,0.72076,450299998.0
2005-04-14 18:55:00,0.72079,0.72088,0.72027,0.72058,790199999.0
2005-04-14 19:00:00,0.72053,0.72073,0.72006,0.72042,687799995.0
2005-04-14 19:05:00,0.72066,0.72078,0.71937,0.71988,702900002.0
2005-04-14 19:10:00,0.7198,0.72047,0.71967,0.71967,487299999.0
2005-04-14 19:15:00,0.71979,0.71997,0.71951,0.71995,573899996.0
2005-04-14 19:20:00,0.71999,0.72019,0.71962,0.72004,702100004.0
2005-04-14 19:25:00,0.72008,0.72031,0.71961,0.71983,584000001.0
2005-04-14 19:30:00,0.71978,0.72027,0.71947,0.72005,603800001.0
2005-04-14 19:35:00,0.7199,0.72023,0.71964,0.71985,852199996.0
2005-04-14 19:40:00,0.72,0.7205,0.71982,0.72004,633100000.0
2005-04-14 19:45:00,0.72012,0.72052,0.71977,0.72,427499999.0
2005-04-14 19:50:00,0.72044,0.72051,0.71985,0.72018,650999997.0
2005-04-14 19:55:00,0.7204,0.72071,0.71994,0.72057,1019699991.0
2005-04-14 20:00:00,0.72032,0.72066,0.71989,0.72013,637400001.0
2005-04-14 20:05:00,0.72003,0.72022,0.71943,0.71957,797199992.0
2005-04-14 20:10:00,0.71942,0.71992,0.71896,0.71939,483099999.0
2005-04-14 20:15:00,0.71954,0.72048,0.71946,0.72029,946099998.0
2005-04-14 20:20:00,0.7204,0.72047,0.71988,0.72021,547899999.0
2005-04-14 20:25:00,0.72046,0.72059,0.71983,0.72048,756799997.0
2005-04-14 20:30:00,0.72033,0.7206,0.71981,0.72027,931199997.0
2005-04-14 20:35:00,0.72028,0.72051,0.71993,0.72024,757000000.0
2005-04-14 20:40:00,0.72026,0.72047,0.71978,0.72013,735400009.0
2005-04-14 20:45:00,0.72017,0.72032,0.71984,0.72004,510499997.0
2005-04-14 20:50:00,0.72008,0.72024,0.71985,0.72008,775999994.0
2005-04-14 20:55:00,0.71995,0.72165,0.7199,0.7214,763699999.0
2005-04-14 21:00:00,0.72154,0.72184,0.72102,0.7216,498099997.0
2005-04-14 21:05:00,0.72161,0.72167,0.72078,0.7212,730800000.0
2005-04-14 21:10:00,0.72105,0.72166,0.72094,0.72117,518899995.0
2005-04-14 21:15:00,0.72135,0.72156,0.72109,0.72138,846000001.0
2005-04-14 21:20:00,0.72131,0.72174,0.72101,0.72164,735699995.0
2005-04-14 21:25:00,0.72142,0.72186,0.7213,0.72169,671600002.0
2005-04-14 21:30:00,0.72177,0.72188,0.7212,0.7218,571600002.0
2005-04-14 21:35:00,0.72175,0.72187,0.72131,0.72175,714399999.0
2005-04-14 21:40:00,0.72194,0.72258,0.72085,0.72085,556900002.0
2005-04-14 21:45:00,0.72116,0.72142,0.7211,0.7213,503400001.0
2005-04-14 21:50:00,0.72103,0.72161,0.7209,0.72125,440099996.0
2005-04-14 21:55:00,0.72094,0.72136,0.72085,0.7213,588300000.0
2005-04-14 22:00:00,0.72135,0.72152,0.72108,0.72124,503399999.0
2005-04-14 22:05:00,0.72126,0.72167,0.72088,0.72115,669099995.0
2005-04-14 22:10:00,0.72114,0.72141,0.72085,0.72135,506800001.0
2005-04-14 22:15:00,0.72109,0.72168,0.721,0.7213,622999994.0
2005-04-14 22:20:00,0.72146,0.72158,0.72099,0.72138,668000001.0
2005-04-14 22:25:00,0.7213,0.72137,0.72073,0.72118,467200000.0
2005-04-14 22:30:00,0.72115,0.72162,0.72078,0.72149,735299996.0
2005-04-14 22:35:00,0.72128,0.72137,0.72049,0.72117,618000001.0
2005-04-14 22:40:00,0.72109,0.72146,0.72088,0.72117,605600002.0
2005-04-14 22:45:00,0.72107,0.72143,0.72073,0.72095,731399998.0
2005-04-14 22:50:00,0.72125,0.72145,0.72076,0.72105,664099990.0
2005-04-14 22:55:00,0.72094,0.72149,0.72076,0.72095,620899998.0
2005-04-14 23:00:00,0.72107,0.72146,0.72087,0.72143,560299997.0
2005-04-14 23:05:00,0.72127,0.72145,0.72081,0.7212,487299995.0
2005-04-14 23:10:00,0.72122,0.72135,0.72068,0.72086,565700001.0
2005-04-14 23:15:00,0.72094,0.72131,0.72063,0.72092,575400001.0
2005-04-14 23:20:00,0.72096,0.72106,0.72026,0.72106,585699999.0
2005-04-14 23:25:00,0.72088,0.72105,0.72058,0.72078,491400002.0
2005-04-14 23:30:00,0.7208,0.72094,0.71993,0.72022,451599997.0
2005-04-14 23:35:00,0.72044,0.72074,0.71924,0.71944,478599998.0
2005-04-14 23:40:00,0.71961,0.71986,0.71937,0.71956,565899993.0
2005-04-14 23:45:00,0.71933,0.72009,0.71927,0.71987,408000001.0
2005-04-14 23:50:00,0.72011,0.72011,0.71908,0.71943,387600000.0
2005-04-14 23:55:00,0.71927,0.71994,0.71905,0.71956,498799997.0
2005-04-15 00:00:00,0.71934,0.7197,0.71925,0.71945,515399999.0
2005-04-15 00:05:00,0.71936,0.71964,0.71922,0.71954,607900001.0
2005-04-15 00:10:00,0.71937,0.71948,0.71899,0.71943,555400000.0
2005-04-15 00:15:00,0.71931,0.71931,0.71881,0.71881,511400001.0
2005-04-15 00:20:00,0.71895,0.719,0.71872,0.71898,587699996.0
2005-04-15 00:25:00,0.71898,0.71922,0.71876,0.7189,485599997.0
2005-04-15 00:30:00,0.71884,0.71906,0.71854,0.71889,472299997.0
2005-04-15 00:35:00,0.7189,0.71935,0.71873,0.71888,470299999.0
2005-04-15 00:40:00,0.71897,0.71943,0.7188,0.71917,409500001.0
2005-04-15 00:45:00,0.71897,0.71901,0.71336,0.71426,581599999.0
2005-04-15 00:50:00,0.71415,0.7152,0.71381,0.7147,526300000.0
2005-04-15 00:55:00,0.71493,0.71535,0.71447,0.71527,423099997.0
2005-04-15 01:00:00,0.71527,0.71567,0.71482,0.71522,482200002.0
2005-04-15 01:05:00,0.71532,0.71567,0.71469,0.71497,569900000.0
2005-04-15 01:10:00,0.7143,0.71547,0.71397,0.71529,534699999.0
2005-04-15 01:15:00,0.71535,0.71593,0.715,0.71537,638999997.0
2005-04-15 01:20:00,0.7153,0.71566,0.71483,0.71566,593900001.0
2005-04-15 01:25:00,0.71569,0.71574,0.71524,0.71528,503399997.0
2005-04-15 01:30:00,0.71519,0.71541,0.71467,0.71494,520899996.0
2005-04-15 01:35:00,0.71513,0.71516,0.71475,0.71505,507399996.0
2005-04-15 01:40:00,0.71516,0.71546,0.71472,0.7154,545899998.0
2005-04-15 01:45:00,0.7151,0.71531,0.7143,0.71468,572299999.0
2005-04-15 01:50:00,0.71467,0.71488,0.71403,0.71474,569400000.0
2005-04-15 01:55:00,0.71464,0.71485,0.71428,0.71471,511999995.0
2005-04-15 02:00:00,0.71474,0.71511,0.71449,0.71499,650200002.0
2005-04-15 02:05:00,0.71498,0.71537,0.71483,0.71499,703700000.0
2005-04-15 02:10:00,0.71489,0.71538,0.71474,0.71511,770899999.0
2005-04-15 02:15:00,0.71498,0.71519,0.71461,0.71472,806399998.0
2005-04-15 02:20:00,0.71482,0.71517,0.71452,0.7147,755399996.0
2005-04-15 02:25:00,0.71497,0.71497,0.71424,0.71435,562900000.0
2005-04-15 02:30:00,0.71458,0.71496,0.71428,0.71449,662899994.0
2005-04-15 02:35:00,0.71441,0.71485,0.71426,0.71484,629199997.0
2005-04-15 02:40:00,0.71496,0.7153,0.71467,0.7149,619299999.0
2005-04-15 02:45:00,0.71489,0.71543,0.71482,0.7154,508900002.0
2005-04-15 02:50:00,0.71537,0.71545,0.71465,0.71492,760899998.0
2005-04-15 02:55:00,0.71474,0.71496,0.71423,0.71446,608800002.0
2005-04-15 03:00:00,0.71471,0.7149,0.71408,0.71486,738900000.0
2005-04-15 03:05:00,0.71425,0.71494,0.71419,0.71454,573699999.0
2005-04-15 03:10:00,0.71467,0.71493,0.71394,0.71417,838199997.0
2005-04-15 03:15:00,0.71393,0.71408,0.71273,0.7132,633400001.0
2005-04-15 03:20:00,0.7134,0.71394,0.71307,0.71366,643699997.0
2005-04-15 03:25:00,0.71367,0.71389,0.71325,0.71328,714599999.0
2005-04-15 03:30:00,0.71367,0.71367,0.71283,0.71365,586100003.0
2005-04-15 03:35:00,0.71352,0.71385,0.71307,0.71385,775600001.0
2005-04-15 03:40:00,0.71356,0.71392,0.71323,0.71345,730999995.0
2005-04-15 03:45:00,0.7134,0.71354,0.713,0.71327,719199995.0
2005-04-15 03:50:00,0.71339,0.71367,0.71306,0.71346,612300000.0
2005-04-15 03:55:00,0.71346,0.71382,0.71324,0.71346,610400003.0
2005-04-15 04:00:00,0.71376,0.71378,0.7133,0.71337,669700002.0
2005-04-15 04:05:00,0.71322,0.71364,0.71314,0.71333,731399995.0
2005-04-15 04:10:00,0.71332,0.71378,0.71288,0.71298,779199996.0
2005-04-15 04:15:00,0.71289,0.71372,0.71289,0.71372,655899998.0
2005-04-15 04:20:00,0.71357,0.71402,0.71313,0.71367,815799996.0
2005-04-15 04:25:00,0.71379,0.714,0.71334,0.71373,625300001.0
2005-04-15 04:30:00,0.71362,0.71437,0.71355,0.71388,725600000.0
2005-04-15 04:35:00,0.71425,0.71452,0.71373,0.7142,531599999.0
2005-04-15 04:40:00,0.71422,0.71456,0.71397,0.7142,565499998.0
2005-04-15 04:45:00,0.71441,0.71464,0.7138,0.71451,871299997.0
2005-04-15 04:50:00,0.71463,0.7149,0.7142,0.7147,597299998.0
2005-04-15 04:55:00,0.7147,0.71488,0.71428,0.71428,713399998.0
2005-04-15 05:00:00,0.71487,0.71492,0.71445,0.71477,846500001.0
2005-04-15 05:05:00,0.71457,0.71504,0.71438,0.71471,763200001.0
2005-04-15 05:10:00,0.7148,0.71497,0.71431,0.71487,654100004.0
2005-04-15 05:15:00,0.71479,0.71487,0.71434,0.71487,567300002.0
2005-04-15 05:20:00,0.71476,0.71489,0.71433,0.71458,691600000.0
2005-04-15 05:25:00,0.7147,0.71477,0.71398,0.71439,662800000.0
2005-04-15 05:30:00,0.71445,0.71465,0.7141,0.71425,756899991.0
2005-04-15 05:35:00,0.71468,0.71474,0.71405,0.71437,599899998.0
2005-04-15 05:40:00,0.71435,0.71461,0.71409,0.71422,746299999.0
2005-04-15 05:45:00,0.71422,0.71456,0.71385,0.71421,539200001.0
2005-04-15 05:50:00,0.71413,0.71455,0.71399,0.71399,634300003.0
2005-04-15 05:55:00,0.71399,0.71441,0.7138,0.71429,582899995.0
2005-04-15 06:00:00,0.71419,0.7145,0.71385,0.71431,559900002.0
2005-04-15 06:05:00,0.71414,0.71437,0.7139,0.71413,904900001.0
2005-04-15 06:10:00,0.71412,0.71451,0.71387,0.71451,623200002.0
2005-04-15 06:15:00,0.71451,0.71451,0.71387,0.71398,454300002.0
2005-04-15 06:20:00,0.71395,0.71435,0.71361,0.71416,586599994.0
2005-04-15 06:25:00,0.71425,0.71441,0.71362,0.71387,617800002.0
2005-04-15 06:30:00,0.7136,0.71427,0.71357,0.71422,727100002.0
2005-04-15 06:35:00,0.71403,0.71415,0.71357,0.7138,481499998.0
2005-04-15 06:40:00,0.71367,0.71389,0.71321,0.71362,784000000.0
2005-04-15 06:45:00,0.71372,0.7138,0.71314,0.71318,727899993.0
2005-04-15 06:50:00,0.71324,0.71371,0.71301,0.71317,518699997.0
2005-04-15 06:55:00,0.71319,0.71327,0.71268,0.71289,685000001.0
2005-04-15 07:00:00,0.71296,0.71329,0.71266,0.71323,613099997.0
2005-04-15 07:05:00,0.71305,0.71359,0.71279,0.7134,678599996.0
2005-04-15 07:10:00,0.71334,0.71355,0.71286,0.71337,695100001.0
2005-04-15 07:15:00,0.71333,0.71348,0.71301,0.71339,715499999.0
2005-04-15 07:20:00,0.71332,0.71355,0.71306,0.7131,597999999.0
2005-04-15 07:25:00,0.71315,0.71366,0.71315,0.71337,731399998.0
2005-04-15 07:30:00,0.71339,0.71388,0.71319,0.71368,758299994.0
2005-04-15 07:35:00,0.71377,0.71395,0.71348,0.71379,802799994.0
2005-04-15 07:40:00,0.71387,0.71429,0.71352,0.7141,669699996.0
2005-04-15 07:45:00,0.7139,0.7144,0.71374,0.71422,714799997.0
2005-04-15 07:50:00,0.71416,0.71447,0.71376,0.71414,915400001.0
2005-04-15 07:55:00,0.71419,0.71439,0.71405,0.71412,513799999.0
2005-04-15 08:00:00,0.71398,0.71441,0.71361,0.71395,699699997.0
2005-04-15 08:05:00,0.71385,0.7143,0.71357,0.71379,916899995.0
2005-04-15 08:10:00,0.71394,0.71418,0.71357,0.71387,592799997.0
2005-04-15 08:15:00,0.71397,0.71401,0.71266,0.71306,695200003.0
2005-04-15 08:20:00,0.71304,0.71358,0.71258,0.7135,491900000.0
2005-04-15 08:25:00,0.71364,0.71368,0.71304,0.71351,613500000.0
2005-04-15 08:30:00,0.71352,0.71424,0.71325,0.71377,669399999.0
2005-04-15 08:35:00,0.71374,0.71396,0.71337,0.71363,649900004.0
2005-04-15 08:40:00,0.71358,0.71405,0.71349,0.71379,676000002.0
2005-04-15 08:45:00,0.71375,0.71402,0.7135,0.71367,684000005.0
2005-04-15 08:50:00,0.71359,0.71392,0.71339,0.71366,725000003.0
2005-04-15 08:55:00,0.71357,0.71369,0.71257,0.71277,672800000.0
2005-04-15 09:00:00,0.71251,0.71289,0.71219,0.71235,580399996.0
2005-04-15 09:05:00,0.71223,0.71257,0.71192,0.7122,643900004.0
2005-04-15 09:10:00,0.71212,0.71242,0.71181,0.71228,671200002.0
2005-04-15 09:15:00,0.71232,0.71274,0.71202,0.71253,684300000.0
2005-04-15 09:20:00,0.7123,0.71292,0.7123,0.71254,569599998.0
2005-04-15 09:25:00,0.71281,0.71352,0.71254,0.71319,497600000.0
2005-04-15 09:30:00,0.71321,0.71341,0.71289,0.71332,604999997.0
2005-04-15 09:35:00,0.71328,0.71345,0.71285,0.71306,646200000.0
2005-04-15 09:40:00,0.71325,0.71393,0.71295,0.71371,591100001.0
2005-04-15 09:45:00,0.71337,0.71377,0.71311,0.71347,391600001.0
2005-04-15 09:50:00,0.71366,0.71472,0.71327,0.71354,655499998.0
2005-04-15 09:55:00,0.71352,0.71355,0.71304,0.71355,741299997.0
2005-04-15 10:00:00,0.71361,0.71398,0.71318,0.71335,814899997.0
2005-04-15 10:05:00,0.7137,0.71422,0.71343,0.71405,715399999.0
2005-04-15 10:10:00,0.71384,0.71456,0.71373,0.71419,392200002.0
2005-04-15 10:15:00,0.7146,0.7146,0.71336,0.71374,615999999.0
2005-04-15 10:20:00,0.71399,0.71403,0.71346,0.71357,706599994.0
2005-04-15 10:25:00,0.71346,0.7143,0.71346,0.7143,625699999.0
2005-04-15 10:30:00,0.71426,0.71445,0.71363,0.71418,591200001.0
2005-04-15 10:35:00,0.71437,0.71465,0.71364,0.71445,585000002.0
2005-04-15 10:40:00,0.71443,0.71443,0.71378,0.71407,639199999.0
2005-04-15 10:45:00,0.71389,0.71434,0.71371,0.7138,837399998.0
2005-04-15 10:50:00,0.71391,0.71439,0.7134,0.71364,536300000.0
2005-04-15 10:55:00,0.7136,0.7138,0.71303,0.71309,689799995.0
2005-04-15 11:00:00,0.71319,0.71432,0.71284,0.71417,881099999.0
2005-04-15 11:05:00,0.71407,0.71445,0.71381,0.71395,667999997.0
2005-04-15 11:10:00,0.71372,0.71401,0.71349,0.71386,886599998.0
2005-04-15 11:15:00,0.71377,0.71405,0.71333,0.71402,873999998.0
2005-04-15 11:20:00,0.71381,0.71435,0.71376,0.71422,684699999.0
2005-04-15 11:25:00,0.71431,0.71431,0.71327,0.71347,806700000.0
2005-04-15 11:30:00,0.71375,0.7141,0.71355,0.71366,617899998.0
2005-04-15 11:35:00,0.71389,0.71389,0.71304,0.71353,728500000.0
2005-04-15 11:40:00,0.71361,0.71376,0.71296,0.71321,460600001.0
2005-04-15 11:45:00,0.71304,0.71367,0.71282,0.7131,771499998.0
2005-04-15 11:50:00,0.71273,0.71345,0.71255,0.71322,760199994.0
2005-04-15 11:55:00,0.71333,0.71362,0.71285,0.71344,640499999.0
2005-04-15 12:00:00,0.7136,0.71394,0.71335,0.71386,674400000.0
2005-04-15 12:05:00,0.71382,0.71421,0.71363,0.71418,723799996.0
2005-04-15 12:10:00,0.71444,0.71444,0.71377,0.71425,659799994.0
2005-04-15 12:15:00,0.71415,0.71487,0.7141,0.71461,754799992.0
2005-04-15 12:20:00,0.7146,0.71493,0.71418,0.71478,853400000.0
2005-04-15 12:25:00,0.71468,0.715,0.71406,0.71451,657299995.0
2005-04-15 12:30:00,0.7146,0.71481,0.71406,0.71432,826300000.0
2005-04-15 12:35:00,0.71428,0.71462,0.71386,0.71432,707799993.0
2005-04-15 12:40:00,0.71443,0.71465,0.71422,0.71435,716699999.0
2005-04-15 12:45:00,0.71456,0.71466,0.71392,0.71424,658900003.0
2005-04-15 12:50:00,0.7141,0.71423,0.71332,0.71365,638999998.0
2005-04-15 12:55:00,0.71364,0.71394,0.71329,0.71367,564799997.0
2005-04-15 13:00:00,0.71355,0.71393,0.71309,0.71365,743599999.0
2005-04-15 13:05:00,0.71365,0.71391,0.71315,0.71325,705500002.0
2005-04-15 13:10:00,0.71355,0.71364,0.71324,0.71326,730499998.0
2005-04-15 13:15:00,0.71357,0.71387,0.71329,0.71353,773899997.0
2005-04-15 13:20:00,0.71357,0.71419,0.71312,0.71399,675699997.0
2005-04-15 13:25:00,0.71393,0.71432,0.71364,0.7141,641299998.0
2005-04-15 13:30:00,0.71408,0.71502,0.71391,0.71485,739999995.0
2005-04-15 13:35:00,0.715,0.71511,0.71427,0.71464,775700002.0
2005-04-15 13:40:00,0.71476,0.71515,0.71445,0.71483,741599996.0
2005-04-15 13:45:00,0.71471,0.71494,0.71414,0.7142,659899997.0
2005-04-15 13:50:00,0.71423,0.71487,0.71396,0.71464,777100001.0
2005-04-15 13:55:00,0.71458,0.71499,0.71428,0.71467,656699999.0
2005-04-15 14:00:00,0.7147,0.71536,0.71426,0.71494,760400001.0
2005-04-15 14:05:00,0.71492,0.71507,0.71448,0.71459,864599992.0
2005-04-15 14:10:00,0.71472,0.71495,0.71423,0.71459,581999995.0
2005-04-15 14:15:00,0.71468,0.71496,0.71432,0.71455,730399996.0
2005-04-15 14:20:00,0.71459,0.71472,0.71427,0.71434,798800002.0
2005-04-15 14:25:00,0.71453,0.71459,0.71392,0.71395,716699998.0
2005-04-15 14:30:00,0.71459,0.71529,0.71423,0.71529,660499996.0
2005-04-15 14:35:00,0.71515,0.71532,0.7149,0.71523,713599999.0
2005-04-15 14:40:00,0.71542,0.71551,0.71507,0.71545,583600002.0
2005-04-15 14:45:00,0.7153,0.71602,0.71502,0.71553,606800006.0
2005-04-15 14:50:00,0.7157,0.71588,0.71534,0.71557,556099996.0
2005-04-15 14:55:00,0.71557,0.7163,0.71528,0.71597,543499998.0
2005-04-15 15:00:00,0.71586,0.716,0.71461,0.71514,704599997.0
2005-04-15 15:05:00,0.71509,0.71523,0.7143,0.71442,781599998.0
2005-04-15 15:10:00,0.71437,0.71471,0.71416,0.71461,745999994.0
2005-04-15 15:15:00,0.71473,0.7151,0.71445,0.71483,722299998.0
2005-04-15 15:20:00,0.71482,0.71525,0.71441,0.71471,772200003.0
2005-04-15 15:25:00,0.71481,0.71552,0.7148,0.71519,708299999.0
2005-04-15 15:30:00,0.71556,0.7161,0.71512,0.71586,733999997.0
2005-04-15 15:35:00,0.71621,0.71621,0.71517,0.71554,509199995.0
2005-04-15 15:40:00,0.7156,0.7163,0.71544,0.71615,683699991.0
2005-04-15 15:45:00,0.71626,0.71638,0.71482,0.71482,585599998.0
2005-04-15 15:50:00,0.71519,0.71519,0.71411,0.71449,512100000.0
2005-04-15 15:55:00,0.71428,0.71554,0.71413,0.71537,707699999.0
2005-04-15 16:00:00,0.7155,0.71627,0.71534,0.71617,533100001.0
2005-04-15 16:05:00,0.71609,0.71624,0.71547,0.71562,577200006.0
2005-04-15 16:10:00,0.71587,0.71611,0.71552,0.71602,613599997.0
2005-04-15 16:15:00,0.71598,0.71632,0.71571,0.71607,648999996.0
2005-04-15 16:20:00,0.7162,0.71691,0.7162,0.7165,587999992.0
2005-04-15 16:25:00,0.71636,0.71675,0.71602,0.71646,504800001.0
2005-04-15 16:30:00,0.71651,0.71747,0.71632,0.71726,612599997.0
2005-04-15 16:35:00,0.71732,0.71734,0.71645,0.71661,509600003.0
2005-04-15 16:40:00,0.71643,0.71681,0.71635,0.71675,494700001.0
2005-04-15 16:45:00,0.71685,0.71706,0.71646,0.71686,521900000.0
2005-04-15 16:50:00,0.71678,0.71743,0.71671,0.71688,442999999.0
2005-04-15 16:55:00,0.71684,0.71748,0.71675,0.71707,505600000.0
2005-04-15 17:00:00,0.71738,0.71743,0.71667,0.71721,570500003.0
2005-04-15 17:05:00,0.71708,0.71754,0.7168,0.71687,488399998.0
2005-04-15 17:10:00,0.71699,0.71709,0.71648,0.71701,566700000.0
2005-04-15 17:15:00,0.71698,0.71754,0.71685,0.71734,501400000.0
2005-04-15 17:20:00,0.71741,0.71759,0.71683,0.71715,404999998.0
2005-04-15 17:25:00,0.71711,0.71738,0.71697,0.71721,516399999.0
2005-04-15 17:30:00,0.71687,0.71691,0.71644,0.71675,627900002.0
2005-04-15 17:35:00,0.71656,0.71719,0.71642,0.71669,444700002.0
2005-04-15 17:40:00,0.7163,0.71682,0.71589,0.71682,571199999.0
2005-04-15 17:45:00,0.71656,0.71707,0.71627,0.71675,499399997.0
2005-04-15 17:50:00,0.71669,0.717,0.71644,0.71653,621499995.0
2005-04-15 17:55:00,0.71644,0.71689,0.71638,0.71679,742299995.0
2005-04-15 18:00:00,0.71691,0.71696,0.71623,0.7168,784900000.0
2005-04-15 18:05:00,0.7168,0.71704,0.71644,0.7168,898899999.0
2005-04-15 18:10:00,0.71669,0.71687,0.71621,0.71655,641399997.0
2005-04-15 18:15:00,0.71641,0.71676,0.71633,0.71644,1345200003.0
2005-04-15 18:20:00,0.71635,0.71678,0.71616,0.71651,1051199994.0
2005-04-15 18:25:00,0.71648,0.71672,0.71622,0.71639,1012699994.0
2005-04-15 18:30:00,0.71647,0.71662,0.71621,0.71636,680899997.0
2005-04-15 18:35:00,0.71631,0.71649,0.7161,0.71644,999299994.0
2005-04-15 18:40:00,0.71632,0.71667,0.71609,0.71647,1439200003.0
2005-04-15 18:45:00,0.71644,0.71657,0.71618,0.71619,1005199999.0
2005-04-15 18:50:00,0.7162,0.71647,0.71597,0.7162,449699998.0
2005-04-15 18:55:00,0.71623,0.71641,0.71573,0.71592,777000002.0
2005-04-15 19:00:00,0.71595,0.71635,0.7152,0.71613,610999999.0
2005-04-15 19:05:00,0.71614,0.71621,0.71547,0.71574,837900001.0
2005-04-15 19:10:00,0.71564,0.71598,0.71551,0.71568,513299998.0
2005-04-15 19:15:00,0.71583,0.716,0.7155,0.71598,538299998.0
2005-04-15 19:20:00,0.71601,0.71606,0.71568,0.71581,538499998.0
2005-04-15 19:25:00,0.71564,0.71596,0.71538,0.7158,525200001.0
2005-04-15 19:30:00,0.71577,0.71592,0.71537,0.71581,545800000.0
2005-04-15 19:35:00,0.71583,0.71583,0.71528,0.71537,778999998.0
2005-04-15 19:40:00,0.71531,0.71563,0.71438,0.71519,705699999.0
2005-04-15 19:45:00,0.71515,0.71557,0.71515,0.71528,576899998.0
2005-04-15 19:50:00,0.71554,0.71565,0.7149,0.71523,750100000.0
2005-04-15 19:55:00,0.71519,0.71567,0.715,0.71549,952699996.0
2005-04-15 20:00:00,0.71547,0.71565,0.715,0.71523,632100002.0
2005-04-15 20:05:00,0.71533,0.71576,0.71504,0.71508,802500000.0
2005-04-15 20:10:00,0.71495,0.71541,0.71472,0.71492,550299998.0
2005-04-15 20:15:00,0.71517,0.71544,0.71468,0.71544,988499998.0
2005-04-15 20:20:00,0.71517,0.71555,0.71502,0.71534,499899998.0
2005-04-15 20:25:00,0.71526,0.71585,0.71526,0.7158,673199993.0
2005-04-15 20:30:00,0.71561,0.7158,0.71518,0.71555,900900005.0
2005-04-15 20:35:00,0.71556,0.71557,0.71508,0.7154,721500006.0
2005-04-15 20:40:00,0.71542,0.71565,0.71514,0.71535,690999997.0
2005-04-15 20:45:00,0.71534,0.71559,0.71482,0.7154,518499999.0
2005-04-15 20:50:00,0.71542,0.7156,0.71502,0.7155,805700002.0
2005-04-15 20:55:00,0.71529,0.71569,0.71481,0.71528,869799992.0
2005-04-15 21:00:00,0.7155,0.7156,0.7146,0.71487,816199996.0
2005-04-15 21:05:00,0.71482,0.71518,0.71466,0.71505,575500003.0
2005-04-15 21:10:00,0.71505,0.71549,0.71491,0.71549,458199998.0
2005-04-15 21:15:00,0.71547,0.71587,0.715,0.71578,710700007.0
2005-04-15 21:20:00,0.71582,0.71598,0.71524,0.71535,642000000.0
2005-04-15 21:25:00,0.71549,0.71567,0.71493,0.71535,713599995.0
2005-04-15 21:30:00,0.7152,0.71572,0.7152,0.71543,641000005.0
2005-04-15 21:35:00,0.71545,0.71566,0.71508,0.71555,730499995.0
2005-04-15 21:40:00,0.71552,0.71567,0.71485,0.71485,521499997.0
2005-04-15 21:45:00,0.71532,0.71539,0.71466,0.71481,469699998.0
2005-04-15 21:50:00,0.71494,0.71526,0.71428,0.71457,510300001.0
2005-04-15 21:55:00,0.71472,0.71487,0.71445,0.71463,617699998.0
2005-04-15 22:00:00,0.71458,0.71513,0.71451,0.71462,493699995.0
2005-04-15 22:05:00,0.71465,0.71487,0.71431,0.7146,611999996.0
2005-04-15 22:10:00,0.71453,0.71515,0.71442,0.7148,529599999.0
2005-04-15 22:15:00,0.71506,0.71513,0.71463,0.71507,369999999.0
2005-04-15 22:20:00,0.7149,0.7153,0.71471,0.71519,614399995.0
2005-04-15 22:25:00,0.71515,0.71549,0.71473,0.71474,565499994.0
2005-04-15 22:30:00,0.71474,0.71514,0.71461,0.71491,487899998.0
2005-04-15 22:35:00,0.715,0.715,0.7145,0.71496,636199999.0
2005-04-15 22:40:00,0.71493,0.71615,0.71473,0.71497,666900001.0
2005-04-15 22:45:00,0.71504,0.71562,0.71481,0.71527,657199996.0
2005-04-15 22:50:00,0.71523,0.71577,0.71503,0.71506,669400000.0
2005-04-15 22:55:00,0.71554,0.71573,0.71511,0.71525,678499994.0
2005-04-15 23:00:00,0.716,0.7165,0.7156,0.716,402000005.0
2005-04-15 23:05:00,0.716,0.7165,0.7153,0.7156,321600004.0
2005-04-15 23:10:00,0.7158,0.7161,0.7155,0.716,241200003.0
2005-04-15 23:15:00,0.7155,0.7158,0.7155,0.7158,80400001.0
2005-04-15 23:35:00,0.7157,0.7157,0.7154,0.7154,160800002.0
2005-04-18 00:00:00,0.7164,0.7167,0.7164,0.7166,321600004.0
2005-04-18 00:05:00,0.7164,0.717,0.7162,0.7164,402000005.0
2005-04-18 00:10:00,0.7165,0.7169,0.7164,0.7168,402000005.0
2005-04-18 00:15:00,0.7166,0.7168,0.7164,0.7167,402000005.0
2005-04-18 00:20:00,0.7166,0.717,0.7163,0.7165,402000005.0
2005-04-18 00:25:00,0.7165,0.7168,0.7163,0.7166,402000005.0
2005-04-18 00:30:00,0.7166,0.7167,0.7162,0.7163,402000005.0
2005-04-18 00:35:00,0.7164,0.7168,0.7162,0.7163,402000005.0
2005-04-18 00:40:00,0.7164,0.7166,0.7162,0.7165,402000005.0
2005-04-18 00:45:00,0.7164,0.7167,0.7164,0.7165,402000005.0
2005-04-18 00:50:00,0.7165,0.7168,0.7164,0.7165,402000005.0
2005-04-18 00:55:00,0.7165,0.717,0.7164,0.7165,402000005.0
2005-04-18 01:00:00,0.7166,0.7168,0.7163,0.7164,402000005.0
2005-04-18 01:05:00,0.7163,0.7165,0.7162,0.7163,402000005.0
2005-04-18 01:10:00,0.7164,0.7165,0.7162,0.7164,402000005.0
2005-04-18 01:15:00,0.7163,0.7166,0.7162,0.7166,402000005.0
2005-04-18 01:20:00,0.7164,0.7168,0.716,0.7165,402000005.0
2005-04-18 01:25:00,0.7165,0.7168,0.7165,0.7166,402000005.0
2005-04-18 01:30:00,0.7165,0.7167,0.7163,0.7165,402000005.0
2005-04-18 01:35:00,0.7164,0.717,0.7163,0.7165,402000005.0
2005-04-18 01:40:00,0.7166,0.7168,0.7165,0.7166,402000005.0
2005-04-18 01:45:00,0.7165,0.7167,0.7163,0.7165,402000005.0
2005-04-18 01:50:00,0.7163,0.7169,0.7162,0.7165,402000005.0
2005-04-18 01:55:00,0.7164,0.7167,0.7162,0.7164,402000005.0
2005-04-18 02:00:00,0.71589,0.71604,0.7152,0.71545,615700000.0
2005-04-18 02:05:00,0.7155,0.71599,0.7151,0.71575,564900000.0
2005-04-18 02:10:00,0.71581,0.71581,0.71522,0.71527,518100000.0
2005-04-18 02:15:00,0.71532,0.71532,0.71483,0.71499,568899999.0
2005-04-18 02:20:00,0.71495,0.7153,0.71477,0.71502,603900003.0
2005-04-18 02:25:00,0.71494,0.7153,0.71479,0.71504,510999999.0
2005-04-18 02:30:00,0.71519,0.71519,0.71436,0.71453,663099996.0
2005-04-18 02:35:00,0.71446,0.71477,0.71409,0.71422,520100005.0
2005-04-18 02:40:00,0.71406,0.71444,0.71385,0.71385,531999998.0
2005-04-18 02:45:00,0.71404,0.71414,0.71323,0.71365,480900001.0
2005-04-18 02:50:00,0.71366,0.71418,0.71299,0.71315,586899997.0
2005-04-18 02:55:00,0.71327,0.71341,0.71299,0.71309,474699995.0
2005-04-18 03:00:00,0.7128,0.71355,0.7128,0.7132,524400001.0
2005-04-18 03:05:00,0.71318,0.71345,0.7125,0.7132,736599997.0
2005-04-18 03:10:00,0.7129,0.71323,0.7127,0.71306,411699997.0
2005-04-18 03:15:00,0.71293,0.71306,0.71196,0.71229,443999999.0
2005-04-18 03:20:00,0.71239,0.71278,0.71224,0.71257,478499997.0
2005-04-18 03:25:00,0.71253,0.71278,0.71169,0.71207,489400000.0
2005-04-18 03:30:00,0.71206,0.71221,0.71111,0.71164,583899995.0
2005-04-18 03:35:00,0.71163,0.7121,0.71145,0.71175,540399998.0
2005-04-18 03:40:00,0.71168,0.71215,0.71135,0.71191,636800002.0
2005-04-18 03:45:00,0.71185,0.71208,0.71151,0.7118,509999996.0
2005-04-18 03:50:00,0.71186,0.71209,0.71156,0.71198,612899994.0
2005-04-18 03:55:00,0.71174,0.71232,0.71158,0.71221,595299996.0
2005-04-18 04:00:00,0.71201,0.71306,0.71183,0.71275,485500000.0
2005-04-18 04:05:00,0.71261,0.71304,0.71246,0.71278,551600002.0
2005-04-18 04:10:00,0.7126,0.71282,0.71142,0.71157,570499997.0
2005-04-18 04:15:00,0.71166,0.71222,0.71161,0.71178,520499997.0
2005-04-18 04:20:00,0.71192,0.71214,0.71163,0.71173,610599997.0
2005-04-18 04:25:00,0.71185,0.7125,0.71176,0.71233,439100001.0
2005-04-18 04:30:00,0.71208,0.71248,0.71206,0.71219,493199994.0
2005-04-18 04:35:00,0.71242,0.71289,0.71221,0.71286,575700001.0
2005-04-18 04:40:00,0.7129,0.71292,0.71214,0.71215,502200003.0
2005-04-18 04:45:00,0.7123,0.71258,0.71196,0.71208,541299998.0
2005-04-18 04:50:00,0.71223,0.71263,0.71213,0.71223,387600000.0
2005-04-18 04:55:00,0.71225,0.71255,0.71196,0.71217,573899998.0
2005-04-18 05:00:00,0.71206,0.71227,0.71182,0.71209,473099999.0
2005-04-18 05:05:00,0.71214,0.71226,0.71184,0.71224,449400000.0
2005-04-18 05:10:00,0.71217,0.71237,0.71187,0.71205,478599999.0
2005-04-18 05:15:00,0.71221,0.71229,0.71175,0.71197,506099994.0
2005-04-18 05:20:00,0.71196,0.71222,0.71156,0.71195,509500001.0
2005-04-18 05:25:00,0.71186,0.71213,0.71136,0.71165,509300002.0
2005-04-18 05:30:00,0.71199,0.71225,0.71167,0.71207,476599999.0
2005-04-18 05:35:00,0.71227,0.71266,0.71196,0.7126,541899998.0
2005-04-18 05:40:00,0.7124,0.71267,0.71213,0.71234,479799998.0
2005-04-18 05:45:00,0.71254,0.71262,0.71207,0.71233,667999999.0
2005-04-18 05:50:00,0.71214,0.71279,0.71201,0.7126,384199997.0
2005-04-18 05:55:00,0.71255,0.71272,0.712,0.71208,468300001.0
2005-04-18 06:00:00,0.71219,0.71231,0.71181,0.71186,360799999.0
2005-04-18 06:05:00,0.71221,0.71222,0.71144,0.71157,485099999.0
2005-04-18 06:10:00,0.7116,0.71172,0.71088,0.71121,507999999.0
2005-04-18 06:15:00,0.7114,0.71157,0.71065,0.71065,644400000.0
2005-04-18 06:20:00,0.71088,0.71088,0.71031,0.71049,417000001.0
2005-04-18 06:25:00,0.71081,0.71146,0.71078,0.71114,600600003.0
2005-04-18 06:30:00,0.71158,0.71206,0.71146,0.71191,556599998.0
2005-04-18 06:35:00,0.71193,0.71236,0.71173,0.71209,521600000.0
2005-04-18 06:40:00,0.71194,0.71247,0.71194,0.71215,660800001.0
2005-04-18 06:45:00,0.71203,0.7123,0.71187,0.71222,618899995.0
2005-04-18 06:50:00,0.71223,0.71235,0.71153,0.71175,525899998.0
2005-04-18 06:55:00,0.71193,0.71199,0.71155,0.71172,482299995.0
2005-04-18 07:00:00,0.71171,0.71192,0.71149,0.71151,600699998.0
2005-04-18 07:05:00,0.71152,0.71197,0.71148,0.71177,367100002.0
2005-04-18 07:10:00,0.71183,0.71203,0.71139,0.71173,546199995.0
2005-04-18 07:15:00,0.71175,0.71209,0.71139,0.7119,553899997.0
2005-04-18 07:20:00,0.71212,0.71236,0.71171,0.71178,554899998.0
2005-04-18 07:25:00,0.71197,0.71237,0.71169,0.71211,448400001.0
2005-04-18 07:30:00,0.71217,0.71247,0.71177,0.71198,487199999.0
2005-04-18 07:35:00,0.71195,0.71207,0.71134,0.71166,539200001.0
2005-04-18 07:40:00,0.71155,0.71193,0.71145,0.71182,643200006.0
2005-04-18 07:45:00,0.7117,0.71195,0.71154,0.71188,566799997.0
2005-04-18 07:50:00,0.7118,0.71228,0.71154,0.71165,477799999.0
2005-04-18 07:55:00,0.71186,0.71186,0.71127,0.71131,566799998.0
2005-04-18 08:00:00,0.71133,0.71197,0.71121,0.71145,460099998.0
2005-04-18 08:05:00,0.7114,0.71162,0.71075,0.71075,550600000.0
2005-04-18 08:10:00,0.71106,0.71136,0.71079,0.71129,594300001.0
2005-04-18 08:15:00,0.71151,0.71161,0.71092,0.71107,516299998.0
2005-04-18 08:20:00,0.71134,0.7118,0.71099,0.71148,539900001.0
2005-04-18 08:25:00,0.71115,0.71257,0.71109,0.71216,586199998.0
2005-04-18 08:30:00,0.7122,0.71293,0.712,0.71277,571400003.0
2005-04-18 08:35:00,0.71289,0.71289,0.71242,0.71262,556300000.0
2005-04-18 08:40:00,0.71271,0.71304,0.71252,0.71281,494299997.0
2005-04-18 08:45:00,0.71285,0.71371,0.71259,0.71332,498599999.0
2005-04-18 08:50:00,0.71336,0.71449,0.71328,0.71434,642299998.0
2005-04-18 08:55:00,0.71447,0.71448,0.71359,0.71413,507699998.0
2005-04-18 09:00:00,0.71409,0.71478,0.71403,0.71463,606799995.0
2005-04-18 09:05:00,0.71478,0.71498,0.7143,0.71441,611699999.0
2005-04-18 09:10:00,0.71438,0.71461,0.71409,0.7143,566900001.0
2005-04-18 09:15:00,0.71434,0.71471,0.71419,0.71442,663999997.0
2005-04-18 09:20:00,0.71437,0.7149,0.71409,0.71445,548100001.0
2005-04-18 09:25:00,0.71443,0.71555,0.71438,0.71555,546700001.0
2005-04-18 09:30:00,0.71579,0.71613,0.71548,0.71573,646099998.0
2005-04-18 09:35:00,0.71584,0.71606,0.71548,0.71564,616600001.0
2005-04-18 09:40:00,0.71568,0.71576,0.71526,0.71535,559999997.0
2005-04-18 09:45:00,0.71538,0.71562,0.71522,0.71544,479399996.0
2005-04-18 09:50:00,0.71537,0.71581,0.71515,0.71555,529700004.0
2005-04-18 09:55:00,0.71526,0.71532,0.71495,0.7151,521000000.0
2005-04-18 10:00:00,0.71503,0.71528,0.71454,0.71486,577799999.0
2005-04-18 10:05:00,0.71484,0.71509,0.71441,0.71485,438099997.0
2005-04-18 10:10:00,0.71472,0.71491,0.71445,0.71458,594800003.0
2005-04-18 10:15:00,0.71481,0.71488,0.71426,0.71458,618600003.0
2005-04-18 10:20:00,0.71433,0.71484,0.71418,0.71473,594499998.0
2005-04-18 10:25:00,0.71441,0.71463,0.71427,0.71457,580799997.0
2005-04-18 10:30:00,0.71456,0.71527,0.71448,0.71494,489599998.0
2005-04-18 10:35:00,0.71493,0.71533,0.71473,0.71509,553800003.0
2005-04-18 10:40:00,0.71532,0.71532,0.7148,0.71507,447499997.0
2005-04-18 10:45:00,0.71511,0.71562,0.71501,0.71537,546799999.0
2005-04-18 10:50:00,0.71539,0.71593,0.7151,0.71554,515700001.0
2005-04-18 10:55:00,0.7157,0.71585,0.71542,0.71572,494000000.0
2005-04-18 11:00:00,0.71568,0.71603,0.71539,0.71577,639400005.0
2005-04-18 11:05:00,0.71589,0.71596,0.7153,0.7153,469100002.0
2005-04-18 11:10:00,0.7154,0.71578,0.71518,0.71538,530899998.0
2005-04-18 11:15:00,0.7155,0.71584,0.71527,0.71544,488899998.0
2005-04-18 11:20:00,0.71564,0.71583,0.71498,0.71505,561499998.0
2005-04-18 11:25:00,0.71495,0.71583,0.71489,0.7156,473299999.0
2005-04-18 11:30:00,0.71591,0.71631,0.71571,0.71591,585999996.0
2005-04-18 11:35:00,0.71616,0.7165,0.71582,0.71637,539500000.0
2005-04-18 11:40:00,0.71635,0.71688,0.7163,0.71674,500600001.0
2005-04-18 11:45:00,0.71667,0.71681,0.71642,0.71672,550999999.0
2005-04-18 11:50:00,0.71656,0.71672,0.71623,0.71644,570000000.0
2005-04-18 11:55:00,0.71627,0.7165,0.71556,0.71591,558100001.0
2005-04-18 12:00:00,0.71597,0.71614,0.71534,0.71556,543499995.0
2005-04-18 12:05:00,0.71561,0.71585,0.71509,0.71527,533300004.0
2005-04-18 12:10:00,0.71528,0.71579,0.71503,0.71572,477200000.0
2005-04-18 12:15:00,0.71573,0.71589,0.71531,0.71549,368500000.0
2005-04-18 12:20:00,0.71572,0.71603,0.71551,0.71598,511499998.0
2005-04-18 12:25:00,0.71569,0.71606,0.71532,0.71561,680000001.0
2005-04-18 12:30:00,0.71551,0.71586,0.71511,0.71534,543899996.0
2005-04-18 12:35:00,0.71531,0.71556,0.71508,0.71519,452400001.0
2005-04-18 12:40:00,0.71513,0.71545,0.71497,0.7154,551399996.0
2005-04-18 12:45:00,0.71543,0.71634,0.7152,0.71525,499900000.0
2005-04-18 12:50:00,0.7151,0.71543,0.71486,0.71513,535100003.0
2005-04-18 12:55:00,0.7151,0.71566,0.71503,0.7154,602300003.0
2005-04-18 13:00:00,0.71521,0.71592,0.71503,0.7156,591800002.0
2005-04-18 13:05:00,0.71579,0.71587,0.71529,0.7156,568699998.0
2005-04-18 13:10:00,0.71572,0.71594,0.71552,0.71569,460399998.0
2005-04-18 13:15:00,0.71572,0.71586,0.7152,0.71535,454799998.0
2005-04-18 13:20:00,0.71556,0.71586,0.7155,0.71554,620199996.0
2005-04-18 13:25:00,0.71582,0.71601,0.7151,0.71546,578500002.0
2005-04-18 13:30:00,0.71546,0.71565,0.71513,0.71513,642599996.0
2005-04-18 13:35:00,0.71552,0.71564,0.71501,0.71512,612000003.0
2005-04-18 13:40:00,0.71513,0.71548,0.71493,0.71525,516099998.0
2005-04-18 13:45:00,0.71526,0.71631,0.71505,0.71537,553400000.0
2005-04-18 13:50:00,0.71544,0.71559,0.7152,0.71536,536599997.0
2005-04-18 13:55:00,0.71544,0.7158,0.71536,0.7157,573999998.0
2005-04-18 14:00:00,0.71573,0.71578,0.71512,0.71575,516500001.0
2005-04-18 14:05:00,0.7159,0.71604,0.71546,0.71556,500900003.0
2005-04-18 14:10:00,0.71576,0.71585,0.71505,0.7151,469199998.0
2005-04-18 14:15:00,0.71549,0.71551,0.71497,0.71521,562699998.0
2005-04-18 14:20:00,0.71523,0.71543,0.71475,0.71488,482899994.0
2005-04-18 14:25:00,0.71509,0.71538,0.71488,0.71515,466700002.0
2005-04-18 14:30:00,0.71537,0.71543,0.71492,0.71533,549600000.0
2005-04-18 14:35:00,0.71521,0.71565,0.71501,0.71535,553400001.0
2005-04-18 14:40:00,0.71525,0.71542,0.7148,0.71519,497500001.0
2005-04-18 14:45:00,0.71519,0.71527,0.7145,0.71495,525499995.0
2005-04-18 14:50:00,0.71525,0.7155,0.71491,0.71535,570600004.0
2005-04-18 14:55:00,0.71528,0.7154,0.71451,0.71508,559399999.0
2005-04-18 15:00:00,0.71512,0.71512,0.71426,0.71458,455500004.0
2005-04-18 15:05:00,0.71447,0.71495,0.71436,0.71476,714000004.0
2005-04-18 15:10:00,0.71495,0.71576,0.71482,0.71565,543900000.0
2005-04-18 15:15:00,0.71581,0.71599,0.71531,0.71559,608699998.0
2005-04-18 15:20:00,0.7153,0.71576,0.71484,0.71575,625700003.0
2005-04-18 15:25:00,0.71549,0.71549,0.71463,0.71471,479699993.0
2005-04-18 15:30:00,0.71466,0.71503,0.71438,0.71476,461499997.0
2005-04-18 15:35:00,0.71469,0.715,0.71446,0.71487,536000005.0
2005-04-18 15:40:00,0.71494,0.7151,0.71457,0.71463,453499996.0
2005-04-18 15:45:00,0.71476,0.71534,0.71461,0.71506,544699997.0
2005-04-18 15:50:00,0.71499,0.71529,0.71431,0.71467,594300004.0
2005-04-18 15:55:00,0.71484,0.7149,0.71436,0.7145,568999998.0
2005-04-18 16:00:00,0.71445,0.71476,0.71401,0.71428,598199997.0
2005-04-18 16:05:00,0.71419,0.71448,0.71403,0.7143,620800008.0
2005-04-18 16:10:00,0.7142,0.71452,0.71377,0.71429,501700001.0
2005-04-18 16:15:00,0.71403,0.71446,0.71387,0.71423,518500002.0
2005-04-18 16:20:00,0.71426,0.71462,0.7141,0.71443,562199994.0
2005-04-18 16:25:00,0.71432,0.71526,0.71413,0.71514,486000001.0
2005-04-18 16:30:00,0.71508,0.71553,0.71482,0.7149,501400001.0
2005-04-18 16:35:00,0.71483,0.71517,0.71444,0.71485,685099999.0
2005-04-18 16:40:00,0.71522,0.71522,0.7146,0.7148,544899998.0
2005-04-18 16:45:00,0.71507,0.71515,0.71458,0.71495,428699999.0
2005-04-18 16:50:00,0.71532,0.71535,0.71464,0.71523,551499999.0
2005-04-18 16:55:00,0.7149,0.71524,0.71461,0.71497,622100001.0
2005-04-18 17:00:00,0.71505,0.7151,0.71429,0.71444,596699996.0
2005-04-18 17:05:00,0.71437,0.71455,0.71409,0.71448,452900002.0
2005-04-18 17:10:00,0.7144,0.71444,0.71354,0.71382,556199996.0
2005-04-18 17:15:00,0.71399,0.71494,0.71396,0.71457,526599998.0
2005-04-18 17:20:00,0.7148,0.71503,0.71453,0.71496,512199998.0
2005-04-18 17:25:00,0.71498,0.71567,0.71487,0.71545,560499999.0
2005-04-18 17:30:00,0.7153,0.71567,0.71501,0.71518,553999998.0
2005-04-18 17:35:00,0.71516,0.7156,0.71505,0.7152,568100002.0
2005-04-18 17:40:00,0.71501,0.71615,0.715,0.71615,556699993.0
2005-04-18 17:45:00,0.71593,0.71662,0.71578,0.7165,628499995.0
2005-04-18 17:50:00,0.71652,0.71664,0.71618,0.71618,538399996.0
2005-04-18 17:55:00,0.7164,0.7166,0.71598,0.71644,621899996.0
2005-04-18 18:00:00,0.71624,0.71673,0.71579,0.71619,826699999.0
2005-04-18 18:05:00,0.71645,0.71686,0.71622,0.71667,1017799999.0
2005-04-18 18:10:00,0.71675,0.71691,0.71646,0.71679,557500003.0
2005-04-18 18:15:00,0.71686,0.71733,0.71657,0.71681,1203199994.0
2005-04-18 18:20:00,0.71702,0.71719,0.71662,0.71697,944599995.0
2005-04-18 18:25:00,0.71691,0.71698,0.7164,0.71663,931799998.0
2005-04-18 18:30:00,0.71637,0.71687,0.71611,0.71623,756799994.0
2005-04-18 18:35:00,0.71623,0.71638,0.71574,0.71601,852300003.0
2005-04-18 18:40:00,0.71613,0.71649,0.71581,0.71603,1468500000.0
2005-04-18 18:45:00,0.71605,0.71655,0.71565,0.71627,1118200003.0
2005-04-18 18:50:00,0.71603,0.71646,0.71593,0.71625,572200002.0
2005-04-18 18:55:00,0.71615,0.71651,0.71587,0.71635,727200002.0
2005-04-18 19:00:00,0.71628,0.71638,0.7159,0.71598,596600003.0
2005-04-18 19:05:00,0.71606,0.71683,0.71592,0.71606,782900000.0
2005-04-18 19:10:00,0.71596,0.7166,0.71584,0.71646,550200003.0
2005-04-18 19:15:00,0.71651,0.71653,0.716,0.71646,476199999.0
2005-04-18 19:20:00,0.71641,0.71662,0.71596,0.7162,555199999.0
2005-04-18 19:25:00,0.71645,0.71668,0.71629,0.71652,780899995.0
2005-04-18 19:30:00,0.71641,0.71684,0.71624,0.71651,535099998.0
2005-04-18 19:35:00,0.71658,0.71664,0.71584,0.71606,948499999.0
2005-04-18 19:40:00,0.71599,0.71627,0.71581,0.7162,580799995.0
2005-04-18 19:45:00,0.71625,0.71634,0.71581,0.71587,520300000.0
2005-04-18 19:50:00,0.71598,0.7163,0.71572,0.71595,721999996.0
2005-04-18 19:55:00,0.71581,0.7163,0.71574,0.716,887600001.0
2005-04-18 20:00:00,0.71562,0.7163,0.71562,0.71612,787299999.0
2005-04-18 20:05:00,0.71616,0.71656,0.71581,0.7164,891400003.0
2005-04-18 20:10:00,0.71604,0.71656,0.71593,0.71655,512000003.0
2005-04-18 20:15:00,0.71603,0.71647,0.71573,0.71622,970200000.0
2005-04-18 20:20:00,0.71609,0.71631,0.71579,0.71631,455300000.0
2005-04-18 20:25:00,0.71639,0.71669,0.71596,0.71645,634300003.0
2005-04-18 20:30:00,0.71632,0.71669,0.71615,0.7164,841800001.0
2005-04-18 20:35:00,0.71603,0.71669,0.71593,0.71627,679799998.0
2005-04-18 20:40:00,0.71603,0.71647,0.71597,0.71626,733600000.0
2005-04-18 20:45:00,0.71634,0.71642,0.7158,0.71641,441500000.0
2005-04-18 20:50:00,0.71652,0.71661,0.71602,0.71621,960300000.0
2005-04-18 20:55:00,0.71595,0.71632,0.71565,0.71598,765999998.0
2005-04-18 21:00:00,0.71604,0.71646,0.7158,0.71627,608900002.0
2005-04-18 21:05:00,0.71635,0.71674,0.71604,0.7164,587100001.0
2005-04-18 21:10:00,0.71615,0.71675,0.71605,0.7166,531999997.0
2005-04-18 21:15:00,0.71669,0.71669,0.71594,0.71627,768500001.0
2005-04-18 21:20:00,0.7163,0.71677,0.71617,0.71623,625899998.0
2005-04-18 21:25:00,0.71618,0.71667,0.71598,0.71633,642299998.0
2005-04-18 21:30:00,0.71646,0.7167,0.71637,0.71645,479899998.0
2005-04-18 21:35:00,0.71651,0.71686,0.71638,0.71686,670600000.0
2005-04-18 21:40:00,0.71688,0.71693,0.71629,0.7164,449999998.0
2005-04-18 21:45:00,0.71666,0.71688,0.71637,0.71678,397700003.0
2005-04-18 21:50:00,0.7168,0.71694,0.71649,0.71685,442600001.0
2005-04-18 21:55:00,0.7168,0.71686,0.71645,0.7166,573700000.0
2005-04-18 22:00:00,0.7165,0.71685,0.71641,0.71682,514799997.0
2005-04-18 22:05:00,0.71633,0.71737,0.71633,0.71678,537500003.0
2005-04-18 22:10:00,0.71711,0.71767,0.71683,0.71712,574999994.0
2005-04-18 22:15:00,0.7172,0.71749,0.71702,0.71717,557800002.0
2005-04-18 22:20:00,0.71729,0.71746,0.71688,0.71704,625700004.0
2005-04-18 22:25:00,0.71692,0.7173,0.71678,0.71706,548899998.0
2005-04-18 22:30:00,0.717,0.71764,0.71668,0.71699,526600000.0
2005-04-18 22:35:00,0.71692,0.71724,0.7164,0.71724,534200000.0
2005-04-18 22:40:00,0.71679,0.7174,0.7166,0.71682,673700000.0
2005-04-18 22:45:00,0.71663,0.71726,0.71659,0.7169,561799998.0
2005-04-18 22:50:00,0.71686,0.71738,0.71662,0.7169,630499995.0
2005-04-18 22:55:00,0.71737,0.71786,0.717,0.71756,539300005.0
2005-04-18 23:00:00,0.71758,0.71817,0.71745,0.71769,573799998.0
2005-04-18 23:05:00,0.7178,0.71816,0.71742,0.71782,506800002.0
2005-04-18 23:10:00,0.7181,0.71839,0.7177,0.71815,514500002.0
2005-04-18 23:15:00,0.71772,0.71824,0.7177,0.718,454399997.0
2005-04-18 23:20:00,0.71776,0.71833,0.71766,0.71794,498499995.0
2005-04-18 23:25:00,0.71791,0.71827,0.71758,0.71758,498699996.0
2005-04-18 23:30:00,0.71754,0.71775,0.7171,0.71742,728599996.0
2005-04-18 23:35:00,0.71744,0.7177,0.7171,0.71733,510400001.0
2005-04-18 23:40:00,0.71757,0.71771,0.71708,0.71742,479099996.0
2005-04-18 23:45:00,0.71762,0.71768,0.71713,0.71743,577800000.0
2005-04-18 23:50:00,0.71742,0.71801,0.71733,0.71772,394600001.0
2005-04-18 23:55:00,0.71763,0.7181,0.71743,0.71784,468799997.0
2005-04-19 00:00:00,0.71788,0.71799,0.71712,0.71715,532099999.0
2005-04-19 00:05:00,0.71736,0.71777,0.71705,0.71758,613600000.0
2005-04-19 00:10:00,0.7174,0.71766,0.71703,0.71728,493099999.0
2005-04-19 00:15:00,0.71727,0.71748,0.71688,0.71712,578699995.0
2005-04-19 00:20:00,0.71707,0.71722,0.71681,0.71681,521500001.0
2005-04-19 00:25:00,0.71702,0.71721,0.71688,0.71698,655899999.0
2005-04-19 00:30:00,0.71693,0.71728,0.71655,0.71726,604400001.0
2005-04-19 00:35:00,0.71703,0.7175,0.71687,0.71715,477599999.0
2005-04-19 00:40:00,0.71721,0.71756,0.71709,0.71725,632299995.0
2005-04-19 00:45:00,0.71716,0.71745,0.71694,0.7171,491800000.0
2005-04-19 00:50:00,0.71707,0.71727,0.71677,0.71682,489499999.0
2005-04-19 00:55:00,0.71679,0.71688,0.71625,0.71657,512299998.0
2005-04-19 01:00:00,0.71659,0.71686,0.71642,0.7167,670199998.0
2005-04-19 01:05:00,0.7165,0.71668,0.71595,0.71617,539700000.0
2005-04-19 01:10:00,0.71619,0.71668,0.71612,0.71622,453799999.0
2005-04-19 01:15:00,0.71645,0.71667,0.716,0.71654,610700001.0
2005-04-19 01:20:00,0.7164,0.71656,0.71581,0.7161,429800002.0
2005-04-19 01:25:00,0.71598,0.71642,0.71574,0.71581,415499998.0
2005-04-19 01:30:00,0.71561,0.71615,0.71554,0.71602,495899998.0
2005-04-19 01:35:00,0.71601,0.71627,0.71564,0.71612,525299998.0
2005-04-19 01:40:00,0.71619,0.71635,0.7156,0.71615,529700001.0
2005-04-19 01:45:00,0.71617,0.71638,0.71577,0.71628,516199997.0
2005-04-19 01:50:00,0.71586,0.71646,0.71586,0.71646,492099998.0
2005-04-19 01:55:00,0.71615,0.71654,0.7159,0.71613,499800000.0
2005-04-19 02:00:00,0.71609,0.71665,0.71592,0.71647,536200000.0
2005-04-19 02:05:00,0.71671,0.71723,0.71642,0.71706,463399999.0
2005-04-19 02:10:00,0.71695,0.71752,0.71664,0.71668,580199998.0
2005-04-19 02:15:00,0.71707,0.71782,0.71685,0.71734,623299998.0
2005-04-19 02:20:00,0.71732,0.71774,0.71713,0.71726,562799998.0
2005-04-19 02:25:00,0.7172,0.71759,0.71685,0.71685,637000003.0
2005-04-19 02:30:00,0.71674,0.71734,0.71666,0.71685,577500001.0
2005-04-19 02:35:00,0.71667,0.7174,0.71646,0.71711,562999996.0
2005-04-19 02:40:00,0.7169,0.7174,0.71678,0.71703,521300001.0
2005-04-19 02:45:00,0.71712,0.71733,0.71659,0.71709,527800002.0
2005-04-19 02:50:00,0.7169,0.71726,0.71675,0.71692,598500003.0
2005-04-19 02:55:00,0.71706,0.71766,0.71659,0.7176,502500001.0
2005-04-19 03:00:00,0.71751,0.71773,0.71719,0.71726,577299999.0
2005-04-19 03:05:00,0.71713,0.71762,0.717,0.71729,667800002.0
2005-04-19 03:10:00,0.71731,0.71769,0.71701,0.71764,527700002.0
2005-04-19 03:15:00,0.71753,0.71796,0.71725,0.71796,565300000.0
2005-04-19 03:20:00,0.71809,0.71809,0.71755,0.71757,497699996.0
2005-04-19 03:25:00,0.71733,0.71802,0.71728,0.71763,438799997.0
2005-04-19 03:30:00,0.71763,0.71798,0.71758,0.7176,487899997.0
2005-04-19 03:35:00,0.71769,0.71801,0.71721,0.71763,636600005.0
2005-04-19 03:40:00,0.71748,0.71794,0.71736,0.71754,686699995.0
2005-04-19 03:45:00,0.71772,0.7179,0.71743,0.71758,633500001.0
2005-04-19 03:50:00,0.7176,0.71789,0.71713,0.71762,672500000.0
2005-04-19 03:55:00,0.71741,0.7177,0.71706,0.71719,516299997.0
2005-04-19 04:00:00,0.71722,0.71765,0.71706,0.71729,645899997.0
2005-04-19 04:05:00,0.71739,0.7179,0.71712,0.71757,692200000.0
2005-04-19 04:10:00,0.71754,0.71826,0.71749,0.71803,561999994.0
2005-04-19 04:15:00,0.71798,0.71811,0.71748,0.71793,617099996.0
2005-04-19 04:20:00,0.71779,0.71811,0.71762,0.71791,762200008.0
2005-04-19 04:25:00,0.71776,0.71825,0.71754,0.71786,505600000.0
2005-04-19 04:30:00,0.71805,0.7182,0.71765,0.71784,689199999.0
2005-04-19 04:35:00,0.71777,0.71797,0.7173,0.71772,476700000.0
2005-04-19 04:40:00,0.71733,0.71778,0.71714,0.71715,674999996.0
2005-04-19 04:45:00,0.71742,0.71758,0.71696,0.71716,787299997.0
2005-04-19 04:50:00,0.71729,0.7175,0.71665,0.71702,634699999.0
2005-04-19 04:55:00,0.7168,0.71724,0.71662,0.71681,646899996.0
2005-04-19 05:00:00,0.71696,0.71716,0.71652,0.71676,733900001.0
2005-04-19 05:05:00,0.71658,0.71703,0.7165,0.71689,614399995.0
2005-04-19 05:10:00,0.71676,0.71724,0.71659,0.71697,639099999.0
2005-04-19 05:15:00,0.71739,0.71742,0.71687,0.7172,606799996.0
2005-04-19 05:20:00,0.71716,0.7174,0.71687,0.71717,624799996.0
2005-04-19 05:25:00,0.71712,0.71751,0.71685,0.71739,586800001.0
2005-04-19 05:30:00,0.71685,0.71725,0.71664,0.71694,528199993.0
2005-04-19 05:35:00,0.71689,0.71711,0.7164,0.71677,624799996.0
2005-04-19 05:40:00,0.71719,0.71724,0.71678,0.7169,519400001.0
2005-04-19 05:45:00,0.71684,0.7173,0.71669,0.71694,575500002.0
2005-04-19 05:50:00,0.71685,0.71741,0.71667,0.71696,769300005.0
2005-04-19 05:55:00,0.71673,0.71727,0.71663,0.717,556600001.0
2005-04-19 06:00:00,0.71695,0.71729,0.7165,0.71677,559699998.0
2005-04-19 06:05:00,0.7169,0.71737,0.71681,0.71712,737699999.0
2005-04-19 06:10:00,0.71712,0.71776,0.71698,0.71756,497200000.0
2005-04-19 06:15:00,0.71759,0.7179,0.71735,0.71735,656599998.0
2005-04-19 06:20:00,0.71763,0.71804,0.71733,0.71778,533800004.0
2005-04-19 06:25:00,0.71756,0.718,0.71746,0.718,607799998.0
2005-04-19 06:30:00,0.71775,0.71802,0.71714,0.71766,669300000.0
2005-04-19 06:35:00,0.71759,0.71801,0.71752,0.71754,431799993.0
2005-04-19 06:40:00,0.71753,0.718,0.71728,0.71794,583399998.0
2005-04-19 06:45:00,0.71804,0.71812,0.7174,0.7174,563899998.0
2005-04-19 06:50:00,0.71753,0.71807,0.71714,0.71727,611099998.0
2005-04-19 06:55:00,0.71781,0.71803,0.71716,0.71731,616899995.0
2005-04-19 07:00:00,0.71744,0.71799,0.7173,0.71797,724699994.0
2005-04-19 07:05:00,0.71759,0.71802,0.71747,0.71764,589200000.0
2005-04-19 07:10:00,0.71798,0.71798,0.71712,0.71767,480699999.0
2005-04-19 07:15:00,0.7177,0.71784,0.71733,0.71733,579500000.0
2005-04-19 07:20:00,0.71768,0.71777,0.71733,0.71736,464199999.0
2005-04-19 07:25:00,0.7175,0.7181,0.71746,0.71806,635199996.0
2005-04-19 07:30:00,0.71791,0.71829,0.71782,0.71821,513799997.0
2005-04-19 07:35:00,0.71803,0.71849,0.71792,0.71819,667500000.0
2005-04-19 07:40:00,0.71799,0.71886,0.71793,0.71815,521800000.0
2005-04-19 07:45:00,0.71807,0.71841,0.71788,0.71803,551900002.0
2005-04-19 07:50:00,0.71807,0.71842,0.7178,0.718,685499997.0
2005-04-19 07:55:00,0.71796,0.71829,0.71778,0.71812,660499992.0
2005-04-19 08:00:00,0.71786,0.71837,0.71775,0.71814,603799995.0
2005-04-19 08:05:00,0.71806,0.71869,0.71769,0.7183,757200002.0
2005-04-19 08:10:00,0.71857,0.71941,0.71837,0.71939,546899995.0
2005-04-19 08:15:00,0.71948,0.71958,0.71889,0.71889,610899999.0
2005-04-19 08:20:00,0.71885,0.7193,0.71876,0.71878,652899993.0
2005-04-19 08:25:00,0.71889,0.71936,0.71852,0.71916,541300000.0
2005-04-19 08:30:00,0.71918,0.71964,0.7189,0.71939,578900000.0
2005-04-19 08:35:00,0.71942,0.71955,0.71892,0.71912,437999999.0
2005-04-19 08:40:00,0.71913,0.7194,0.71899,0.71927,583400000.0
2005-04-19 08:45:00,0.71934,0.7196,0.7189,0.71916,639799999.0
2005-04-19 08:50:00,0.71916,0.71925,0.71865,0.71912,614000000.0
2005-04-19 08:55:00,0.71886,0.71909,0.71841,0.71872,527499998.0
2005-04-19 09:00:00,0.71853,0.71886,0.71813,0.71846,547000004.0
2005-04-19 09:05:00,0.71853,0.71874,0.71823,0.7184,542099997.0
2005-04-19 09:10:00,0.71843,0.71937,0.71819,0.71905,604599996.0
2005-04-19 09:15:00,0.71893,0.7192,0.71869,0.71912,620499999.0
2005-04-19 09:20:00,0.71924,0.71964,0.71898,0.71942,484899998.0
2005-04-19 09:25:00,0.71949,0.71975,0.71894,0.71895,524900002.0
2005-04-19 09:30:00,0.71908,0.71959,0.71872,0.7194,448799999.0
2005-04-19 09:35:00,0.71929,0.71974,0.71907,0.71935,527200000.0
2005-04-19 09:40:00,0.71952,0.71952,0.71867,0.71898,541199999.0
2005-04-19 09:45:00,0.71873,0.71938,0.71865,0.71909,545199999.0
2005-04-19 09:50:00,0.71898,0.71946,0.71886,0.71923,476400000.0
2005-04-19 09:55:00,0.71929,0.72129,0.71916,0.72116,701199994.0
2005-04-19 10:00:00,0.72099,0.72107,0.72017,0.72087,690699997.0
2005-04-19 10:05:00,0.72102,0.72102,0.71991,0.72034,519100001.0
2005-04-19 10:10:00,0.72057,0.72198,0.7203,0.7216,528300001.0
2005-04-19 10:15:00,0.72164,0.72182,0.7213,0.72148,562900003.0
2005-04-19 10:20:00,0.72158,0.72172,0.72076,0.72102,595100004.0
2005-04-19 10:25:00,0.72068,0.7214,0.72068,0.72119,682299998.0
2005-04-19 10:30:00,0.72097,0.72132,0.72073,0.72104,535600002.0
2005-04-19 10:35:00,0.72093,0.72119,0.72002,0.72019,603399998.0
2005-04-19 10:40:00,0.72041,0.72056,0.72001,0.7201,455500003.0
2005-04-19 10:45:00,0.72031,0.72054,0.71987,0.72027,572099998.0
2005-04-19 10:50:00,0.72033,0.72036,0.71973,0.7201,557199994.0
2005-04-19 10:55:00,0.72019,0.72019,0.71934,0.71948,483899999.0
2005-04-19 11:00:00,0.71962,0.71972,0.71842,0.71879,639000000.0
2005-04-19 11:05:00,0.71887,0.71934,0.71866,0.719,504400002.0
2005-04-19 11:10:00,0.7192,0.71969,0.71907,0.71953,609900000.0
2005-04-19 11:15:00,0.71941,0.71987,0.7193,0.71938,588299998.0
2005-04-19 11:20:00,0.7195,0.71979,0.71933,0.71961,625000002.0
2005-04-19 11:25:00,0.71947,0.71993,0.71919,0.7193,542400000.0
2005-04-19 11:30:00,0.71951,0.72005,0.71932,0.71985,573599998.0
2005-04-19 11:35:00,0.7199,0.7203,0.71954,0.71981,572899999.0
2005-04-19 11:40:00,0.71969,0.72001,0.71944,0.71994,609999997.0
2005-04-19 11:45:00,0.71969,0.7199,0.71912,0.71944,596099998.0
2005-04-19 11:50:00,0.71939,0.7199,0.71914,0.71945,686699992.0
2005-04-19 11:55:00,0.71972,0.72001,0.71948,0.7196,554400000.0
2005-04-19 12:00:00,0.71975,0.72006,0.71955,0.7198,595700002.0
2005-04-19 12:05:00,0.71966,0.72003,0.71957,0.71986,549800005.0
2005-04-19 12:10:00,0.71963,0.72025,0.71956,0.71994,529600002.0
2005-04-19 12:15:00,0.71997,0.72015,0.7195,0.71956,752600000.0
2005-04-19 12:20:00,0.71977,0.71992,0.7193,0.71938,605400001.0
2005-04-19 12:25:00,0.7195,0.71968,0.71919,0.71935,549700003.0
2005-04-19 12:30:00,0.71932,0.71949,0.71856,0.71895,672599996.0
2005-04-19 12:35:00,0.7189,0.7191,0.71773,0.71798,590499996.0
2005-04-19 12:40:00,0.71822,0.71889,0.71772,0.71838,704300001.0
2005-04-19 12:45:00,0.71831,0.71855,0.71813,0.71822,667199995.0
2005-04-19 12:50:00,0.71831,0.71873,0.71803,0.71831,503700000.0
2005-04-19 12:55:00,0.71805,0.719,0.71789,0.71838,631299999.0
2005-04-19 13:00:00,0.71854,0.71878,0.71835,0.7184,494900001.0
2005-04-19 13:05:00,0.71815,0.71864,0.718,0.71845,571399998.0
2005-04-19 13:10:00,0.71843,0.71902,0.71821,0.71902,629399998.0
2005-04-19 13:15:00,0.71902,0.71944,0.71883,0.71928,503399997.0
2005-04-19 13:20:00,0.71924,0.71944,0.71871,0.719,665800002.0
2005-04-19 13:25:00,0.71901,0.71922,0.71868,0.71906,616599997.0
2005-04-19 13:30:00,0.71897,0.71938,0.71869,0.71902,652699998.0
2005-04-19 13:35:00,0.71911,0.71936,0.71891,0.71936,582300003.0
2005-04-19 13:40:00,0.71921,0.71947,0.71893,0.71914,651799998.0
2005-04-19 13:45:00,0.719,0.71932,0.71876,0.71892,567499997.0
2005-04-19 13:50:00,0.71892,0.71936,0.71889,0.71936,504199997.0
2005-04-19 13:55:00,0.7193,0.71932,0.71886,0.71886,538700000.0
2005-04-19 14:00:00,0.71893,0.71921,0.71846,0.71884,598099999.0
2005-04-19 14:05:00,0.7189,0.71909,0.71792,0.71797,813700004.0
2005-04-19 14:10:00,0.718,0.7183,0.71766,0.71808,552600000.0
2005-04-19 14:15:00,0.71792,0.71812,0.71758,0.71786,601399999.0
2005-04-19 14:20:00,0.7179,0.71827,0.7177,0.71785,537799997.0
2005-04-19 14:25:00,0.7179,0.71821,0.71768,0.71776,634399995.0
2005-04-19 14:30:00,0.71777,0.71855,0.71756,0.71813,565699997.0
2005-04-19 14:35:00,0.71809,0.71818,0.71767,0.71778,584699996.0
2005-04-19 14:40:00,0.71784,0.71796,0.71745,0.71796,555799993.0
2005-04-19 14:45:00,0.71775,0.71831,0.71762,0.71821,636900003.0
2005-04-19 14:50:00,0.71811,0.71832,0.71772,0.71791,530100000.0
2005-04-19 14:55:00,0.7181,0.71825,0.71769,0.71796,435099995.0
2005-04-19 15:00:00,0.71791,0.71813,0.71765,0.71793,652000001.0
2005-04-19 15:05:00,0.71795,0.71827,0.71768,0.71809,711899997.0
2005-04-19 15:10:00,0.71809,0.71813,0.71715,0.71747,688900005.0
2005-04-19 15:15:00,0.71748,0.71778,0.71672,0.71715,618799997.0
2005-04-19 15:20:00,0.71695,0.71718,0.71642,0.71698,565599998.0
2005-04-19 15:25:00,0.7171,0.71728,0.71652,0.71684,692499993.0
2005-04-19 15:30:00,0.717,0.71712,0.71647,0.71649,424299999.0
2005-04-19 15:35:00,0.71669,0.71695,0.71635,0.71673,468699998.0
2005-04-19 15:40:00,0.71653,0.71709,0.71646,0.71693,539999994.0
2005-04-19 15:45:00,0.71727,0.71774,0.7171,0.71745,493999997.0
2005-04-19 15:50:00,0.71741,0.71764,0.71672,0.7173,618799995.0
2005-04-19 15:55:00,0.71717,0.71783,0.71709,0.71755,572599998.0
2005-04-19 16:00:00,0.71757,0.71794,0.71715,0.71768,483400002.0
2005-04-19 16:05:00,0.71737,0.7185,0.71734,0.71849,681000000.0
2005-04-19 16:10:00,0.71849,0.71895,0.71795,0.7182,549500000.0
2005-04-19 16:15:00,0.71828,0.71842,0.71718,0.71813,535999997.0
2005-04-19 16:20:00,0.71815,0.7187,0.71789,0.71832,640500000.0
2005-04-19 16:25:00,0.71819,0.71944,0.71819,0.71908,571699999.0
2005-04-19 16:30:00,0.71906,0.72004,0.71888,0.71985,815800001.0
2005-04-19 16:35:00,0.71965,0.72079,0.71963,0.71996,575699999.0
2005-04-19 16:40:00,0.71985,0.72072,0.71985,0.72039,671700000.0
2005-04-19 16:45:00,0.72034,0.721,0.72003,0.72029,692699997.0
2005-04-19 16:50:00,0.72011,0.72038,0.71936,0.71995,512400001.0
2005-04-19 16:55:00,0.72007,0.72009,0.71948,0.71972,476299997.0
2005-04-19 17:00:00,0.71981,0.72021,0.71958,0.72005,564399991.0
2005-04-19 17:05:00,0.71998,0.7211,0.71998,0.72106,514800003.0
2005-04-19 17:10:00,0.72079,0.72134,0.7207,0.72086,532000002.0
2005-04-19 17:15:00,0.72088,0.72133,0.72051,0.72091,537699995.0
2005-04-19 17:20:00,0.72084,0.72096,0.72031,0.72088,513300001.0
2005-04-19 17:25:00,0.72075,0.72111,0.72067,0.72096,452899997.0
2005-04-19 17:30:00,0.72088,0.72122,0.72079,0.72116,605599999.0
2005-04-19 17:35:00,0.72109,0.72133,0.72078,0.72133,458000001.0
2005-04-19 17:40:00,0.72097,0.72131,0.72078,0.7213,553000001.0
2005-04-19 17:45:00,0.72129,0.72129,0.7204,0.72047,613699998.0
2005-04-19 17:50:00,0.72001,0.72045,0.71992,0.72006,467999997.0
2005-04-19 17:55:00,0.72009,0.72117,0.71992,0.72084,592500000.0
2005-04-19 18:00:00,0.72086,0.72097,0.72045,0.72072,725299999.0
2005-04-19 18:05:00,0.72076,0.72097,0.7205,0.72091,1148400005.0
2005-04-19 18:10:00,0.72078,0.72106,0.72038,0.72106,438400001.0
2005-04-19 18:15:00,0.72078,0.72118,0.72042,0.72054,1247899990.0
2005-04-19 18:20:00,0.72071,0.72141,0.72049,0.72112,961499997.0
2005-04-19 18:25:00,0.72102,0.72145,0.72087,0.7211,915799998.0
2005-04-19 18:30:00,0.72091,0.72144,0.72075,0.72104,739999995.0
2005-04-19 18:35:00,0.72104,0.7213,0.72088,0.72121,1019999999.0
2005-04-19 18:40:00,0.72105,0.72137,0.72081,0.72113,1315799998.0
2005-04-19 18:45:00,0.72113,0.72154,0.72073,0.721,1122999991.0
2005-04-19 18:50:00,0.72108,0.72128,0.7207,0.72083,659699998.0
2005-04-19 18:55:00,0.72088,0.72126,0.72063,0.72125,774200000.0
2005-04-19 19:00:00,0.72098,0.72111,0.72063,0.72082,684900002.0
2005-04-19 19:05:00,0.72072,0.72127,0.72049,0.72111,716000000.0
2005-04-19 19:10:00,0.72108,0.72127,0.72083,0.721,487600002.0
2005-04-19 19:15:00,0.72135,0.72147,0.72072,0.72136,429399999.0
2005-04-19 19:20:00,0.72147,0.72148,0.72072,0.72085,608399997.0
2005-04-19 19:25:00,0.72088,0.72123,0.72062,0.7208,628400002.0
2005-04-19 19:30:00,0.72073,0.72082,0.72034,0.72061,655699996.0
2005-04-19 19:35:00,0.72067,0.72101,0.72046,0.7208,811800002.0
2005-04-19 19:40:00,0.7207,0.72101,0.72032,0.72055,533099998.0
2005-04-19 19:45:00,0.72054,0.72083,0.72014,0.72035,432799998.0
2005-04-19 19:50:00,0.72047,0.72056,0.71999,0.72017,707099999.0
2005-04-19 19:55:00,0.7198,0.72034,0.71951,0.72017,915299999.0
2005-04-19 20:00:00,0.72007,0.72057,0.71989,0.72047,775900004.0
2005-04-19 20:05:00,0.72021,0.7204,0.71985,0.72024,873400003.0
2005-04-19 20:10:00,0.72022,0.72056,0.71999,0.72056,593500000.0
2005-04-19 20:15:00,0.72044,0.7208,0.7201,0.72067,1071400004.0
2005-04-19 20:20:00,0.72085,0.72085,0.72003,0.72056,524000004.0
2005-04-19 20:25:00,0.7203,0.72088,0.72012,0.7205,610599998.0
2005-04-19 20:30:00,0.72043,0.72098,0.72007,0.7202,745199998.0
2005-04-19 20:35:00,0.72006,0.72069,0.72004,0.72027,872299996.0
2005-04-19 20:40:00,0.72009,0.72086,0.72003,0.72068,768499994.0
2005-04-19 20:45:00,0.72076,0.72134,0.72044,0.72099,536999998.0
2005-04-19 20:50:00,0.72099,0.72138,0.72043,0.721,817399998.0
2005-04-19 20:55:00,0.72107,0.72152,0.72056,0.72092,778899998.0
2005-04-19 21:00:00,0.72096,0.72158,0.72065,0.72142,637600006.0
2005-04-19 21:05:00,0.72114,0.7216,0.7209,0.72125,662799997.0
2005-04-19 21:10:00,0.72145,0.72158,0.72126,0.72152,505800001.0
2005-04-19 21:15:00,0.72142,0.72183,0.72121,0.72176,840299996.0
2005-04-19 21:20:00,0.72188,0.72251,0.72165,0.72225,686399997.0
2005-04-19 21:25:00,0.72216,0.72272,0.72211,0.72233,716099998.0
2005-04-19 21:30:00,0.72247,0.72275,0.72191,0.72221,501499998.0
2005-04-19 21:35:00,0.72233,0.7236,0.72231,0.7235,802799997.0
2005-04-19 21:40:00,0.72356,0.72381,0.72302,0.72333,648199997.0
2005-04-19 21:45:00,0.72338,0.72395,0.72301,0.72389,513400000.0
2005-04-19 21:50:00,0.7237,0.72409,0.72347,0.72369,516700001.0
2005-04-19 21:55:00,0.72356,0.72388,0.72338,0.7237,613300002.0
2005-04-19 22:00:00,0.72343,0.72412,0.7233,0.7241,469600001.0
2005-04-19 22:05:00,0.72396,0.72417,0.72364,0.72402,642300002.0
2005-04-19 22:10:00,0.72357,0.72406,0.72339,0.72342,564900001.0
2005-04-19 22:15:00,0.72348,0.72383,0.72317,0.7235,476799997.0
2005-04-19 22:20:00,0.72362,0.72394,0.72339,0.72394,640400000.0
2005-04-19 22:25:00,0.72352,0.72396,0.72339,0.72367,655299997.0
2005-04-19 22:30:00,0.72357,0.72388,0.72341,0.7237,578900001.0
2005-04-19 22:35:00,0.72396,0.72399,0.72313,0.72394,640599999.0
2005-04-19 22:40:00,0.72411,0.72425,0.72347,0.72399,712499999.0
2005-04-19 22:45:00,0.724,0.72449,0.72359,0.72449,671100000.0
2005-04-19 22:50:00,0.72452,0.72488,0.7241,0.72437,789000005.0
2005-04-19 22:55:00,0.72442,0.7247,0.72378,0.72389,557200000.0
2005-04-19 23:00:00,0.72377,0.72431,0.72355,0.72408,502300001.0
2005-04-19 23:05:00,0.72409,0.72438,0.72349,0.72394,522999996.0
2005-04-19 23:10:00,0.72371,0.72406,0.72342,0.7238,706999994.0
2005-04-19 23:15:00,0.72408,0.7244,0.72379,0.72387,484899996.0
2005-04-19 23:20:00,0.7242,0.72442,0.72391,0.72408,543299999.0
2005-04-19 23:25:00,0.7243,0.72455,0.72367,0.7237,559000000.0
2005-04-19 23:30:00,0.72358,0.72415,0.72354,0.72375,503400003.0
2005-04-19 23:35:00,0.72381,0.72431,0.72367,0.72368,498300000.0
2005-04-19 23:40:00,0.72382,0.72414,0.72358,0.72393,564399997.0
2005-04-19 23:45:00,0.72399,0.72447,0.72374,0.72392,533999999.0
2005-04-19 23:50:00,0.72413,0.72432,0.72371,0.72395,615699997.0
2005-04-19 23:55:00,0.72419,0.72419,0.72364,0.72412,518000000.0
2005-04-20 00:00:00,0.7239,0.72409,0.7232,0.72369,534999992.0
2005-04-20 00:05:00,0.72388,0.72391,0.72355,0.7237,494400002.0
2005-04-20 00:10:00,0.7236,0.7239,0.72321,0.72357,522499994.0
2005-04-20 00:15:00,0.72342,0.72427,0.72339,0.72393,476100001.0
2005-04-20 00:20:00,0.72388,0.7243,0.72372,0.72422,504999999.0
2005-04-20 00:25:00,0.72423,0.72442,0.7237,0.72396,508999997.0
2005-04-20 00:30:00,0.72409,0.72415,0.72338,0.72378,484399996.0
2005-04-20 00:35:00,0.72388,0.72407,0.72357,0.724,601899997.0
2005-04-20 00:40:00,0.72394,0.72407,0.72353,0.72384,551200003.0
2005-04-20 00:45:00,0.72389,0.72412,0.72368,0.72405,591500002.0
2005-04-20 00:50:00,0.72401,0.72431,0.72364,0.72393,578999996.0
2005-04-20 00:55:00,0.72375,0.72437,0.72357,0.72431,494099995.0
2005-04-20 01:00:00,0.7245,0.7245,0.72371,0.72383,509900004.0
2005-04-20 01:05:00,0.72385,0.72426,0.72367,0.724,605899998.0
2005-04-20 01:10:00,0.72397,0.72438,0.72389,0.72401,390799999.0
2005-04-20 01:15:00,0.72418,0.72452,0.72375,0.72421,564099998.0
2005-04-20 01:20:00,0.72445,0.72455,0.72376,0.72415,623699999.0
2005-04-20 01:25:00,0.72395,0.72414,0.7233,0.72384,553299999.0
2005-04-20 01:30:00,0.7239,0.72418,0.72371,0.72396,591799999.0
2005-04-20 01:35:00,0.7239,0.72415,0.72349,0.72369,514999995.0
2005-04-20 01:40:00,0.72363,0.72369,0.72298,0.72369,463400001.0
2005-04-20 01:45:00,0.72366,0.7238,0.72328,0.72368,583400002.0
2005-04-20 01:50:00,0.72357,0.7238,0.7231,0.7238,515699999.0
2005-04-20 01:55:00,0.72332,0.72393,0.72321,0.72365,601399997.0
2005-04-20 02:00:00,0.72371,0.7239,0.7234,0.7239,759800000.0
2005-04-20 02:05:00,0.72348,0.72412,0.72348,0.72412,480400000.0
2005-04-20 02:10:00,0.72393,0.72414,0.72373,0.72399,569100004.0
2005-04-20 02:15:00,0.72411,0.72446,0.7239,0.72435,677399999.0
2005-04-20 02:20:00,0.72425,0.72455,0.7238,0.7244,703199997.0
2005-04-20 02:25:00,0.72433,0.72479,0.72402,0.72463,543999995.0
2005-04-20 02:30:00,0.7249,0.72492,0.72439,0.72465,660199996.0
2005-04-20 02:35:00,0.72451,0.72492,0.72412,0.72491,605399999.0
2005-04-20 02:40:00,0.72443,0.72482,0.72416,0.7243,604900002.0
2005-04-20 02:45:00,0.72439,0.72452,0.72394,0.7242,630099997.0
2005-04-20 02:50:00,0.72402,0.72402,0.72355,0.72358,650100001.0
2005-04-20 02:55:00,0.72346,0.72394,0.72332,0.72376,636800003.0
2005-04-20 03:00:00,0.72389,0.72398,0.72319,0.72346,745400003.0
2005-04-20 03:05:00,0.72366,0.72402,0.72332,0.72373,712599999.0
2005-04-20 03:10:00,0.72371,0.72399,0.72328,0.72347,523900002.0
2005-04-20 03:15:00,0.72361,0.72398,0.72328,0.72381,588999995.0
2005-04-20 03:20:00,0.72368,0.72418,0.72357,0.72396,638199999.0
2005-04-20 03:25:00,0.72399,0.72435,0.72354,0.7239,698899996.0
2005-04-20 03:30:00,0.72382,0.72409,0.72347,0.72378,726899990.0
2005-04-20 03:35:00,0.72387,0.72408,0.72353,0.72377,690900001.0
2005-04-20 03:40:00,0.72382,0.724,0.72342,0.72381,592200000.0
2005-04-20 03:45:00,0.72381,0.72391,0.72319,0.72381,662599999.0
2005-04-20 03:50:00,0.72361,0.72397,0.72346,0.72379,720499997.0
2005-04-20 03:55:00,0.72389,0.72389,0.72325,0.72352,556800001.0
2005-04-20 04:00:00,0.72359,0.72397,0.72342,0.72373,637200000.0
2005-04-20 04:05:00,0.72358,0.72403,0.72344,0.72372,714700000.0
2005-04-20 04:10:00,0.72365,0.72436,0.72348,0.72405,673000001.0
2005-04-20 04:15:00,0.72407,0.72441,0.72371,0.72418,620599999.0
2005-04-20 04:20:00,0.72397,0.72423,0.72381,0.72381,765899998.0
2005-04-20 04:25:00,0.72375,0.72423,0.72375,0.72394,510599998.0
2005-04-20 04:30:00,0.72395,0.7242,0.72364,0.72396,740599997.0
2005-04-20 04:35:00,0.72379,0.72413,0.72349,0.72401,779200003.0
2005-04-20 04:40:00,0.72401,0.72466,0.72369,0.72429,656099999.0
2005-04-20 04:45:00,0.72444,0.72454,0.72367,0.724,649499999.0
2005-04-20 04:50:00,0.72404,0.72442,0.7239,0.72413,558599995.0
2005-04-20 04:55:00,0.7244,0.72466,0.72395,0.72395,648099999.0
2005-04-20 05:00:00,0.72459,0.72487,0.72414,0.72461,545699999.0
2005-04-20 05:05:00,0.72457,0.72472,0.72406,0.72434,684500000.0
2005-04-20 05:10:00,0.72434,0.72471,0.72417,0.72439,623800000.0
2005-04-20 05:15:00,0.72445,0.72473,0.72405,0.72442,539899999.0
2005-04-20 05:20:00,0.72448,0.72461,0.72392,0.72395,680399998.0
2005-04-20 05:25:00,0.72416,0.72453,0.72391,0.72421,602200000.0
2005-04-20 05:30:00,0.72416,0.72444,0.72393,0.72411,607100003.0
2005-04-20 05:35:00,0.72407,0.72437,0.72368,0.72426,758299996.0
2005-04-20 05:40:00,0.72435,0.72442,0.72386,0.72412,540699994.0
2005-04-20 05:45:00,0.72398,0.72437,0.72384,0.72426,666800002.0
2005-04-20 05:50:00,0.72408,0.72436,0.72355,0.72424,564500000.0
2005-04-20 05:55:00,0.72416,0.72422,0.72365,0.72401,727100004.0
2005-04-20 06:00:00,0.72382,0.7244,0.7237,0.72415,504800000.0
2005-04-20 06:05:00,0.72402,0.72449,0.72387,0.72444,738200000.0
2005-04-20 06:10:00,0.72442,0.72456,0.72398,0.7244,600400002.0
2005-04-20 06:15:00,0.72423,0.72426,0.72351,0.72355,583599998.0
2005-04-20 06:20:00,0.7237,0.72408,0.72356,0.72382,504299999.0
2005-04-20 06:25:00,0.72416,0.72425,0.72378,0.72393,690199998.0
2005-04-20 06:30:00,0.72385,0.72435,0.72375,0.72412,577099999.0
2005-04-20 06:35:00,0.72424,0.7244,0.7239,0.72417,598000000.0
2005-04-20 06:40:00,0.72429,0.72457,0.72383,0.72448,792800005.0
2005-04-20 06:45:00,0.72379,0.72462,0.72379,0.72409,752600001.0
2005-04-20 06:50:00,0.72466,0.7247,0.72384,0.72434,806699998.0
2005-04-20 06:55:00,0.7242,0.72471,0.72389,0.72438,658299996.0
2005-04-20 07:00:00,0.72457,0.72477,0.72407,0.72453,540499998.0
2005-04-20 07:05:00,0.72456,0.72469,0.72397,0.72442,524400002.0
2005-04-20 07:10:00,0.72426,0.72458,0.72395,0.72415,530500002.0
2005-04-20 07:15:00,0.72413,0.72467,0.724,0.7244,648700001.0
2005-04-20 07:20:00,0.72447,0.72469,0.72412,0.72449,635399999.0
2005-04-20 07:25:00,0.72426,0.72459,0.7241,0.72432,655300000.0
2005-04-20 07:30:00,0.72435,0.72461,0.72405,0.72442,640599999.0
2005-04-20 07:35:00,0.72455,0.72475,0.72398,0.7246,667299998.0
2005-04-20 07:40:00,0.7247,0.72485,0.72439,0.72466,585499996.0
2005-04-20 07:45:00,0.72458,0.72525,0.72458,0.72482,674100000.0
2005-04-20 07:50:00,0.72487,0.72548,0.72448,0.7248,684499998.0
2005-04-20 07:55:00,0.72481,0.72521,0.72463,0.72512,574700007.0
2005-04-20 08:00:00,0.72477,0.72511,0.72447,0.72491,583800001.0
2005-04-20 08:05:00,0.72489,0.72513,0.72462,0.72492,901599992.0
2005-04-20 08:10:00,0.72479,0.72498,0.72418,0.72455,614800001.0
2005-04-20 08:15:00,0.72452,0.72459,0.7238,0.72455,475799999.0
2005-04-20 08:20:00,0.72461,0.72461,0.72389,0.72435,588000000.0
2005-04-20 08:25:00,0.7242,0.72457,0.72388,0.72439,404599997.0
2005-04-20 08:30:00,0.72451,0.72458,0.72387,0.72413,666500005.0
2005-04-20 08:35:00,0.72417,0.72562,0.72414,0.72461,606399997.0
2005-04-20 08:40:00,0.72448,0.72546,0.72436,0.72534,604200000.0
2005-04-20 08:45:00,0.72535,0.72555,0.72496,0.72529,522800001.0
2005-04-20 08:50:00,0.72543,0.72562,0.7246,0.72524,662099994.0
2005-04-20 08:55:00,0.72533,0.7256,0.72495,0.72559,638199999.0
2005-04-20 09:00:00,0.72536,0.72562,0.72504,0.72508,743499997.0
2005-04-20 09:05:00,0.72517,0.72565,0.72503,0.7252,736899995.0
2005-04-20 09:10:00,0.72519,0.72545,0.7248,0.72519,584499999.0
2005-04-20 09:15:00,0.72508,0.72555,0.72468,0.72521,621500001.0
2005-04-20 09:20:00,0.72531,0.72546,0.72482,0.72499,580599999.0
2005-04-20 09:25:00,0.72516,0.72555,0.72506,0.72524,690399997.0
2005-04-20 09:30:00,0.72533,0.72536,0.7246,0.72495,608000003.0
2005-04-20 09:35:00,0.72509,0.72513,0.7243,0.72443,559200000.0
2005-04-20 09:40:00,0.72449,0.72503,0.7242,0.7245,667099999.0
2005-04-20 09:45:00,0.72481,0.72509,0.72447,0.72484,602299999.0
2005-04-20 09:50:00,0.72494,0.72501,0.72443,0.7246,548799998.0
2005-04-20 09:55:00,0.72478,0.72507,0.7245,0.72497,561499993.0
2005-04-20 10:00:00,0.72489,0.72493,0.72433,0.72473,660799994.0
2005-04-20 10:05:00,0.72484,0.72502,0.72447,0.72462,687399995.0
2005-04-20 10:10:00,0.72451,0.72476,0.72421,0.72429,494500003.0
2005-04-20 10:15:00,0.72445,0.72473,0.72411,0.72428,571199996.0
2005-04-20 10:20:00,0.72407,0.72441,0.7236,0.72396,813799998.0
2005-04-20 10:25:00,0.72396,0.72414,0.72364,0.72377,643200000.0
2005-04-20 10:30:00,0.72397,0.72397,0.72354,0.72363,682400000.0
2005-04-20 10:35:00,0.72374,0.72385,0.72342,0.72362,575399996.0
2005-04-20 10:40:00,0.7237,0.7242,0.72346,0.7242,681500001.0
2005-04-20 10:45:00,0.7242,0.7243,0.72375,0.72407,933799996.0
2005-04-20 10:50:00,0.72419,0.72438,0.72379,0.72437,711599992.0
2005-04-20 10:55:00,0.72442,0.7245,0.72396,0.72416,511300002.0
2005-04-20 11:00:00,0.72414,0.7244,0.72367,0.72426,721199998.0
2005-04-20 11:05:00,0.72414,0.72448,0.72399,0.72419,605500001.0
2005-04-20 11:10:00,0.7242,0.72436,0.72377,0.72399,698099995.0
2005-04-20 11:15:00,0.72384,0.72431,0.72358,0.72413,864700002.0
2005-04-20 11:20:00,0.72395,0.72454,0.7236,0.72427,688799998.0
2005-04-20 11:25:00,0.7244,0.72456,0.72412,0.7243,734400000.0
2005-04-20 11:30:00,0.72429,0.72477,0.72403,0.7243,544099999.0
2005-04-20 11:35:00,0.72442,0.72463,0.72417,0.72444,760799993.0
2005-04-20 11:40:00,0.72446,0.72469,0.72419,0.72452,705100002.0
2005-04-20 11:45:00,0.72451,0.72504,0.72425,0.72484,729800004.0
2005-04-20 11:50:00,0.72467,0.72514,0.72453,0.72489,676899997.0
2005-04-20 11:55:00,0.72492,0.72519,0.72473,0.72497,619699995.0
2005-04-20 12:00:00,0.72498,0.72527,0.72473,0.72502,723800000.0
2005-04-20 12:05:00,0.72505,0.7253,0.72462,0.72475,672200000.0
2005-04-20 12:10:00,0.72457,0.72504,0.72452,0.72498,539899998.0
2005-04-20 12:15:00,0.72478,0.7252,0.72461,0.725,560099997.0
2005-04-20 12:20:00,0.72501,0.72504,0.72456,0.72474,663900000.0
2005-04-20 12:25:00,0.7248,0.72495,0.72432,0.72447,550100004.0
2005-04-20 12:30:00,0.72478,0.72502,0.7244,0.72443,754099995.0
2005-04-20 12:35:00,0.72461,0.72491,0.72423,0.72491,603799997.0
2005-04-20 12:40:00,0.72471,0.72507,0.72438,0.72456,649699994.0
2005-04-20 12:45:00,0.72495,0.72501,0.7243,0.72448,539899995.0
2005-04-20 12:50:00,0.72441,0.72469,0.72419,0.72442,765500001.0
2005-04-20 12:55:00,0.72446,0.72483,0.72426,0.7244,738199999.0
2005-04-20 13:00:00,0.7245,0.72542,0.72439,0.72488,575300000.0
2005-04-20 13:05:00,0.72465,0.72497,0.7242,0.72423,591100003.0
2005-04-20 13:10:00,0.7242,0.72443,0.72376,0.72406,819400000.0
2005-04-20 13:15:00,0.72407,0.72474,0.72396,0.72398,537700002.0
2005-04-20 13:20:00,0.72408,0.72448,0.72359,0.72413,712199999.0
2005-04-20 13:25:00,0.72417,0.72453,0.7239,0.72429,707399999.0
2005-04-20 13:30:00,0.72393,0.72454,0.72393,0.72425,656899994.0
2005-04-20 13:35:00,0.72428,0.72477,0.72416,0.72462,682299994.0
2005-04-20 13:40:00,0.72464,0.72498,0.72432,0.72456,737899995.0
2005-04-20 13:45:00,0.72466,0.72517,0.72436,0.72477,652299998.0
2005-04-20 13:50:00,0.72479,0.72525,0.7247,0.72508,648400002.0
2005-04-20 13:55:00,0.72525,0.72552,0.725,0.7254,648900004.0
2005-04-20 14:00:00,0.72537,0.72575,0.72494,0.72575,726899999.0
2005-04-20 14:05:00,0.72537,0.72559,0.7249,0.72512,645400001.0
2005-04-20 14:10:00,0.7252,0.72559,0.72499,0.72538,588300000.0
2005-04-20 14:15:00,0.7255,0.72582,0.72523,0.72572,566400003.0
2005-04-20 14:20:00,0.72559,0.72629,0.72552,0.72592,595700001.0
2005-04-20 14:25:00,0.72586,0.72655,0.72543,0.72579,842500004.0
2005-04-20 14:30:00,0.72582,0.72582,0.72286,0.72314,657900002.0
2005-04-20 14:35:00,0.72317,0.72391,0.72267,0.72366,565900001.0
2005-04-20 14:40:00,0.72346,0.72387,0.72313,0.72356,819699994.0
2005-04-20 14:45:00,0.72363,0.72378,0.72318,0.72328,774399999.0
2005-04-20 14:50:00,0.7233,0.72385,0.7228,0.72322,597400000.0
2005-04-20 14:55:00,0.72327,0.72372,0.72303,0.72314,615399998.0
2005-04-20 15:00:00,0.72328,0.72367,0.72316,0.72329,710399997.0
2005-04-20 15:05:00,0.72336,0.72408,0.72313,0.72313,704100000.0
2005-04-20 15:10:00,0.72327,0.72356,0.72213,0.72243,644099995.0
2005-04-20 15:15:00,0.72264,0.72311,0.72242,0.72266,670100001.0
2005-04-20 15:20:00,0.72277,0.72305,0.72246,0.72282,623099999.0
2005-04-20 15:25:00,0.72265,0.72371,0.72259,0.72345,760499993.0
2005-04-20 15:30:00,0.72374,0.72379,0.72329,0.72372,421599999.0
2005-04-20 15:35:00,0.72344,0.72373,0.72319,0.72373,567399999.0
2005-04-20 15:40:00,0.72352,0.72413,0.72343,0.724,657699996.0
2005-04-20 15:45:00,0.72436,0.72462,0.72393,0.72395,547999997.0
2005-04-20 15:50:00,0.72399,0.72483,0.7239,0.72456,552499998.0
2005-04-20 15:55:00,0.7246,0.72562,0.7246,0.725,514900001.0
2005-04-20 16:00:00,0.72486,0.72585,0.72484,0.72532,487599998.0
2005-04-20 16:05:00,0.72549,0.72549,0.72426,0.72455,670600000.0
2005-04-20 16:10:00,0.7248,0.7254,0.72433,0.72517,551200000.0
2005-04-20 16:15:00,0.72515,0.72554,0.72477,0.7249,644700003.0
2005-04-20 16:20:00,0.72498,0.7251,0.72436,0.72472,683499998.0
2005-04-20 16:25:00,0.72476,0.72537,0.72467,0.72504,675899997.0
2005-04-20 16:30:00,0.72509,0.726,0.72495,0.7258,700800002.0
2005-04-20 16:35:00,0.72572,0.72711,0.72542,0.72669,766899999.0
2005-04-20 16:40:00,0.72662,0.72697,0.7263,0.72666,524200002.0
2005-04-20 16:45:00,0.7267,0.72702,0.72558,0.72579,763399998.0
2005-04-20 16:50:00,0.72606,0.72631,0.72559,0.72596,761999999.0
2005-04-20 16:55:00,0.72614,0.72638,0.72564,0.72615,768899994.0
2005-04-20 17:00:00,0.72609,0.72627,0.72583,0.72625,639299992.0
2005-04-20 17:05:00,0.72609,0.72609,0.72564,0.72601,618499996.0
2005-04-20 17:10:00,0.72593,0.72672,0.72567,0.72639,589700000.0
2005-04-20 17:15:00,0.72652,0.7269,0.72627,0.72669,644100001.0
2005-04-20 17:20:00,0.72668,0.72756,0.72647,0.7268,637600003.0
2005-04-20 17:25:00,0.72681,0.72707,0.72663,0.72688,682899999.0
2005-04-20 17:30:00,0.72687,0.72703,0.72646,0.72672,540300003.0
2005-04-20 17:35:00,0.72672,0.72737,0.7266,0.72737,588999999.0
2005-04-20 17:40:00,0.72722,0.7275,0.72669,0.72735,658899996.0
2005-04-20 17:45:00,0.72735,0.72754,0.72681,0.72726,561099998.0
2005-04-20 17:50:00,0.72723,0.72745,0.727,0.72706,696199997.0
2005-04-20 17:55:00,0.72682,0.72726,0.72672,0.72689,688400003.0
2005-04-20 18:00:00,0.72695,0.72703,0.726,0.7267,783699993.0
2005-04-20 18:05:00,0.72659,0.72703,0.72626,0.72685,1212399996.0
2005-04-20 18:10:00,0.72697,0.72734,0.72665,0.72704,672199995.0
2005-04-20 18:15:00,0.72709,0.72723,0.72665,0.727,1395699994.0
2005-04-20 18:20:00,0.72735,0.7275,0.72684,0.72718,1272700003.0
2005-04-20 18:25:00,0.72711,0.72744,0.72664,0.72698,1170499995.0
2005-04-20 18:30:00,0.72691,0.72722,0.72652,0.72709,930499997.0
2005-04-20 18:35:00,0.72713,0.72748,0.72703,0.72717,1312299996.0
2005-04-20 18:40:00,0.72745,0.72775,0.72689,0.72708,1720500007.0
2005-04-20 18:45:00,0.72713,0.72751,0.72675,0.72683,1439299990.0
2005-04-20 18:50:00,0.72723,0.72743,0.72686,0.72699,713900004.0
2005-04-20 18:55:00,0.72716,0.72761,0.727,0.72755,818599994.0
2005-04-20 19:00:00,0.72739,0.72775,0.72702,0.72702,989599994.0
2005-04-20 19:05:00,0.72742,0.72772,0.72697,0.72738,854999997.0
2005-04-20 19:10:00,0.72744,0.72782,0.72739,0.72758,654500000.0
2005-04-20 19:15:00,0.72762,0.72794,0.72744,0.72794,686399998.0
2005-04-20 19:20:00,0.72776,0.72805,0.72746,0.72786,725900003.0
2005-04-20 19:25:00,0.72807,0.72814,0.72735,0.7278,697599995.0
2005-04-20 19:30:00,0.72785,0.72798,0.72739,0.72777,699399999.0
2005-04-20 19:35:00,0.7277,0.72831,0.72739,0.72817,890399995.0
2005-04-20 19:40:00,0.72816,0.72838,0.72788,0.72819,834700001.0
2005-04-20 19:45:00,0.72821,0.72858,0.72803,0.72823,628499995.0
2005-04-20 19:50:00,0.72828,0.72862,0.72803,0.72826,1117800000.0
2005-04-20 19:55:00,0.72811,0.72843,0.72794,0.72813,1311899994.0
2005-04-20 20:00:00,0.7281,0.72853,0.72797,0.72827,937799994.0
2005-04-20 20:05:00,0.72835,0.72868,0.72799,0.7281,878000004.0
2005-04-20 20:10:00,0.72809,0.72836,0.72715,0.72715,750699995.0
2005-04-20 20:15:00,0.72727,0.72756,0.72693,0.72727,1144000001.0
2005-04-20 20:20:00,0.72722,0.72766,0.72702,0.72745,739399993.0
2005-04-20 20:25:00,0.72734,0.72763,0.72712,0.72736,715099998.0
2005-04-20 20:30:00,0.72727,0.72811,0.7272,0.72773,1237299995.0
2005-04-20 20:35:00,0.72761,0.72795,0.7274,0.72774,1019999996.0
2005-04-20 20:40:00,0.72777,0.72803,0.72747,0.72795,993200003.0
2005-04-20 20:45:00,0.72794,0.72798,0.72736,0.72777,690599997.0
2005-04-20 20:50:00,0.72768,0.72785,0.72709,0.72735,1003299995.0
2005-04-20 20:55:00,0.72724,0.72751,0.72692,0.72708,1003699995.0
2005-04-20 21:00:00,0.72722,0.72752,0.727,0.72744,927900000.0
2005-04-20 21:05:00,0.72735,0.72769,0.72686,0.72752,769799998.0
2005-04-20 21:10:00,0.72755,0.7276,0.72696,0.72746,691299998.0
2005-04-20 21:15:00,0.72744,0.72763,0.72707,0.72742,1122699999.0
2005-04-20 21:20:00,0.72744,0.72751,0.72719,0.72734,851500001.0
2005-04-20 21:25:00,0.72733,0.72758,0.72713,0.72737,797599997.0
2005-04-20 21:30:00,0.72727,0.72764,0.72714,0.72743,507499996.0
2005-04-20 21:35:00,0.72739,0.72762,0.727,0.72727,1000500000.0
2005-04-20 21:40:00,0.72741,0.72786,0.7271,0.72753,873500001.0
2005-04-20 21:45:00,0.72766,0.72849,0.72753,0.72791,697499999.0
2005-04-20 21:50:00,0.72794,0.72806,0.72727,0.72734,674800002.0
2005-04-20 21:55:00,0.72742,0.72783,0.72734,0.72759,742199997.0
2005-04-20 22:00:00,0.72753,0.72764,0.72709,0.72745,659200003.0
2005-04-20 22:05:00,0.72739,0.72798,0.72739,0.72765,798400006.0
2005-04-20 22:10:00,0.7277,0.72793,0.72746,0.72763,716599996.0
2005-04-20 22:15:00,0.72757,0.72767,0.72708,0.72735,642399997.0
2005-04-20 22:20:00,0.72733,0.7279,0.7272,0.72736,998999994.0
2005-04-20 22:25:00,0.72733,0.72777,0.72701,0.72723,717199992.0
2005-04-20 22:30:00,0.72725,0.72762,0.72702,0.7274,660799997.0
2005-04-20 22:35:00,0.72716,0.72774,0.72708,0.72745,745600000.0
2005-04-20 22:40:00,0.7275,0.72776,0.72706,0.72744,841300001.0
2005-04-20 22:45:00,0.72762,0.72779,0.72728,0.72752,918800004.0
2005-04-20 22:50:00,0.7275,0.72765,0.72713,0.72745,890299994.0
2005-04-20 22:55:00,0.72737,0.72761,0.72698,0.72724,758099999.0
2005-04-20 23:00:00,0.727,0.72742,0.72681,0.72705,582799999.0
2005-04-20 23:05:00,0.72715,0.72747,0.72655,0.72672,594600003.0
2005-04-20 23:10:00,0.72671,0.72733,0.72665,0.72698,593799999.0
2005-04-20 23:15:00,0.72709,0.72727,0.72676,0.72698,526899994.0
2005-04-20 23:20:00,0.72698,0.72711,0.72677,0.7268,629199999.0
2005-04-20 23:25:00,0.72666,0.72721,0.72666,0.72693,694800002.0
2005-04-20 23:30:00,0.72684,0.72735,0.72673,0.72713,605699999.0
2005-04-20 23:35:00,0.72699,0.72743,0.72681,0.72681,607799995.0
2005-04-20 23:40:00,0.72733,0.72749,0.72705,0.72729,481999999.0
2005-04-20 23:45:00,0.72738,0.72773,0.72699,0.7271,472600001.0
2005-04-20 23:50:00,0.7273,0.7274,0.72663,0.72688,661299999.0
2005-04-20 23:55:00,0.72689,0.72746,0.72632,0.72675,634700001.0
2005-04-21 00:00:00,0.72687,0.72697,0.72648,0.72672,664599997.0
2005-04-21 00:05:00,0.72686,0.72693,0.72629,0.7267,533799998.0
2005-04-21 00:10:00,0.72675,0.72701,0.72645,0.72671,565100000.0
2005-04-21 00:15:00,0.72669,0.72686,0.72621,0.7266,581600002.0
2005-04-21 00:20:00,0.72637,0.72698,0.72636,0.72671,626400000.0
2005-04-21 00:25:00,0.72667,0.72697,0.72643,0.72674,656299999.0
2005-04-21 00:30:00,0.72673,0.72691,0.7262,0.72669,690399999.0
2005-04-21 00:35:00,0.72666,0.72678,0.72603,0.72661,575899998.0
2005-04-21 00:40:00,0.7263,0.72646,0.7257,0.72593,688299994.0
2005-04-21 00:45:00,0.72593,0.72648,0.72573,0.7264,562800001.0
2005-04-21 00:50:00,0.72624,0.72632,0.72557,0.72614,621599995.0
2005-04-21 00:55:00,0.72665,0.72673,0.72613,0.72664,619999998.0
2005-04-21 01:00:00,0.72658,0.72689,0.72633,0.72689,603299994.0
2005-04-21 01:05:00,0.72675,0.7269,0.72641,0.72684,423900003.0
2005-04-21 01:10:00,0.72647,0.72688,0.72631,0.72656,776599997.0
2005-04-21 01:15:00,0.72676,0.72697,0.72642,0.72663,587699999.0
2005-04-21 01:20:00,0.72659,0.72691,0.72642,0.72656,565999995.0
2005-04-21 01:25:00,0.72667,0.72685,0.72624,0.72685,573599998.0
2005-04-21 01:30:00,0.72654,0.72685,0.72605,0.72685,641099996.0
2005-04-21 01:35:00,0.72673,0.72703,0.72637,0.7265,596300001.0
2005-04-21 01:40:00,0.72663,0.72698,0.72609,0.72669,638799994.0
2005-04-21 01:45:00,0.72665,0.72727,0.72657,0.72692,583299996.0
2005-04-21 01:50:00,0.72695,0.72745,0.7267,0.72713,570300000.0
2005-04-21 01:55:00,0.72692,0.72769,0.72662,0.72741,594900002.0
2005-04-21 02:00:00,0.7275,0.72772,0.72698,0.72715,558000001.0
2005-04-21 02:05:00,0.72693,0.72717,0.72663,0.72707,635300000.0
2005-04-21 02:10:00,0.72688,0.72776,0.7264,0.72655,470299999.0
2005-04-21 02:15:00,0.72678,0.72731,0.72678,0.72709,537399995.0
2005-04-21 02:20:00,0.72715,0.72743,0.7269,0.72718,505699999.0
2005-04-21 02:25:00,0.72717,0.72756,0.72703,0.72721,535599993.0
2005-04-21 02:30:00,0.72728,0.72741,0.72682,0.72693,561499996.0
2005-04-21 02:35:00,0.72692,0.72738,0.72658,0.72697,442299999.0
2005-04-21 02:40:00,0.72711,0.72725,0.7267,0.72709,642099997.0
2005-04-21 02:45:00,0.72682,0.727,0.72651,0.72682,547000000.0
2005-04-21 02:50:00,0.72681,0.72708,0.72636,0.72697,501300000.0
2005-04-21 02:55:00,0.72684,0.72725,0.72664,0.72707,474899997.0
2005-04-21 03:00:00,0.72679,0.72744,0.72668,0.72703,511699998.0
2005-04-21 03:05:00,0.72693,0.72747,0.72679,0.7274,581200002.0
2005-04-21 03:10:00,0.72712,0.72746,0.72683,0.72727,520199999.0
2005-04-21 03:15:00,0.72714,0.72755,0.72692,0.72741,449799998.0
2005-04-21 03:20:00,0.72748,0.72748,0.72693,0.72705,599199992.0
2005-04-21 03:25:00,0.72683,0.72743,0.72676,0.72715,440099997.0
2005-04-21 03:30:00,0.72683,0.72741,0.72682,0.72723,421300000.0
2005-04-21 03:35:00,0.72735,0.72767,0.72699,0.72767,459399997.0
2005-04-21 03:40:00,0.72756,0.72803,0.72733,0.72766,511099999.0
2005-04-21 03:45:00,0.72765,0.72784,0.7271,0.72778,447500000.0
2005-04-21 03:50:00,0.72758,0.7278,0.72723,0.7278,442199997.0
2005-04-21 03:55:00,0.72781,0.72781,0.72723,0.7275,565400002.0
2005-04-21 04:00:00,0.72752,0.72778,0.72733,0.72748,620299998.0
2005-04-21 04:05:00,0.72765,0.7278,0.72715,0.72743,487100001.0
2005-04-21 04:10:00,0.72762,0.72779,0.72718,0.7274,476200004.0
2005-04-21 04:15:00,0.72728,0.72796,0.72728,0.72753,473099998.0
2005-04-21 04:20:00,0.72761,0.72799,0.72726,0.72726,668099998.0
2005-04-21 04:25:00,0.7273,0.72785,0.72727,0.72758,420200001.0
2005-04-21 04:30:00,0.72773,0.72788,0.72738,0.72782,550500002.0
2005-04-21 04:35:00,0.7278,0.72785,0.72722,0.72733,462600000.0
2005-04-21 04:40:00,0.72722,0.7279,0.72722,0.72725,461799999.0
2005-04-21 04:45:00,0.72741,0.72775,0.72715,0.72726,583200001.0
2005-04-21 04:50:00,0.7273,0.72768,0.72708,0.72762,659899999.0
2005-04-21 04:55:00,0.72764,0.72766,0.72711,0.7274,589700004.0
2005-04-21 05:00:00,0.72752,0.72769,0.72704,0.72724,593800006.0
2005-04-21 05:05:00,0.72708,0.72772,0.72701,0.72717,490100002.0
2005-04-21 05:10:00,0.72703,0.72764,0.72696,0.72733,583899998.0
2005-04-21 05:15:00,0.72746,0.72778,0.72715,0.72733,458600005.0
2005-04-21 05:20:00,0.7273,0.72783,0.7272,0.72774,587499998.0
2005-04-21 05:25:00,0.7275,0.72786,0.72709,0.72786,425099998.0
2005-04-21 05:30:00,0.72763,0.72764,0.72698,0.72727,376899997.0
2005-04-21 05:35:00,0.72743,0.72747,0.72667,0.72735,488599996.0
2005-04-21 05:40:00,0.72739,0.7278,0.7269,0.72722,428999998.0
2005-04-21 05:45:00,0.72731,0.72782,0.72679,0.72723,537600000.0
2005-04-21 05:50:00,0.7272,0.72767,0.72711,0.72723,485699996.0
2005-04-21 05:55:00,0.7272,0.72768,0.72713,0.72755,529999999.0
2005-04-21 06:00:00,0.72753,0.72788,0.72724,0.72779,478800002.0
2005-04-21 06:05:00,0.72749,0.72774,0.72714,0.72774,474500000.0
2005-04-21 06:10:00,0.72775,0.72788,0.72726,0.72769,486400002.0
2005-04-21 06:15:00,0.72756,0.72774,0.72711,0.72738,404200002.0
2005-04-21 06:20:00,0.72729,0.72793,0.72708,0.72761,401700000.0
2005-04-21 06:25:00,0.72771,0.72771,0.72717,0.72764,567499999.0
2005-04-21 06:30:00,0.72742,0.72771,0.72726,0.72746,523999995.0
2005-04-21 06:35:00,0.7274,0.7276,0.72721,0.72751,465099996.0
2005-04-21 06:40:00,0.72753,0.7276,0.72689,0.72737,651100000.0
2005-04-21 06:45:00,0.72714,0.72756,0.72683,0.7272,537699994.0
2005-04-21 06:50:00,0.72709,0.72747,0.72683,0.727,647200004.0
2005-04-21 06:55:00,0.72741,0.72742,0.72697,0.72712,462299999.0
2005-04-21 07:00:00,0.7269,0.72717,0.72663,0.72703,623699997.0
2005-04-21 07:05:00,0.72695,0.72707,0.7265,0.72681,481000001.0
2005-04-21 07:10:00,0.72697,0.72706,0.72656,0.72669,456699997.0
2005-04-21 07:15:00,0.72686,0.72701,0.72648,0.72688,613299999.0
2005-04-21 07:20:00,0.72696,0.72724,0.72673,0.72693,542199995.0
2005-04-21 07:25:00,0.72709,0.7272,0.72683,0.7272,443700001.0
2005-04-21 07:30:00,0.72706,0.72723,0.72672,0.72695,500600000.0
2005-04-21 07:35:00,0.72715,0.72725,0.72661,0.72686,630099997.0
2005-04-21 07:40:00,0.72673,0.72734,0.72672,0.72703,531500003.0
2005-04-21 07:45:00,0.72702,0.7275,0.7268,0.72745,523300000.0
2005-04-21 07:50:00,0.72734,0.72793,0.72683,0.72738,644299996.0
2005-04-21 07:55:00,0.72734,0.72791,0.7271,0.72782,653200001.0
2005-04-21 08:00:00,0.72735,0.72789,0.727,0.72789,497999998.0
2005-04-21 08:05:00,0.72755,0.72774,0.72716,0.72726,490400000.0
2005-04-21 08:10:00,0.72736,0.72789,0.72716,0.72739,643999999.0
2005-04-21 08:15:00,0.72734,0.72751,0.72704,0.7272,610599995.0
2005-04-21 08:20:00,0.72754,0.72758,0.72691,0.72711,600500000.0
2005-04-21 08:25:00,0.72707,0.72757,0.72689,0.72757,636799999.0
2005-04-21 08:30:00,0.72754,0.72773,0.72702,0.72739,644400002.0
2005-04-21 08:35:00,0.72738,0.72813,0.72731,0.72768,561000003.0
2005-04-21 08:40:00,0.72778,0.72832,0.72765,0.72816,622400001.0
2005-04-21 08:45:00,0.72839,0.72873,0.72812,0.72812,579800001.0
2005-04-21 08:50:00,0.72837,0.72848,0.72789,0.72802,536800006.0
2005-04-21 08:55:00,0.72793,0.72807,0.72741,0.72778,522699998.0
2005-04-21 09:00:00,0.72782,0.72786,0.72687,0.72726,480699996.0
2005-04-21 09:05:00,0.72688,0.72751,0.72685,0.7272,571200002.0
2005-04-21 09:10:00,0.7274,0.7275,0.72696,0.7275,473600000.0
2005-04-21 09:15:00,0.72713,0.72749,0.72696,0.72719,586600000.0
2005-04-21 09:20:00,0.7272,0.72754,0.72692,0.72715,554999997.0
2005-04-21 09:25:00,0.72712,0.7274,0.72686,0.72722,539600000.0
2005-04-21 09:30:00,0.72688,0.72748,0.72674,0.72684,539600000.0
2005-04-21 09:35:00,0.72706,0.72732,0.72674,0.72684,566099991.0
2005-04-21 09:40:00,0.72696,0.72729,0.72683,0.72708,566499997.0
2005-04-21 09:45:00,0.72708,0.72755,0.72667,0.7269,428700001.0
2005-04-21 09:50:00,0.72685,0.72697,0.72633,0.72671,643899995.0
2005-04-21 09:55:00,0.72685,0.72714,0.72642,0.72695,597999998.0
2005-04-21 10:00:00,0.72705,0.72743,0.72679,0.72685,506200000.0
2005-04-21 10:05:00,0.72703,0.72738,0.72663,0.72717,410700000.0
2005-04-21 10:10:00,0.72732,0.72735,0.72671,0.72698,600399998.0
2005-04-21 10:15:00,0.72686,0.72722,0.72676,0.72695,563299998.0
2005-04-21 10:20:00,0.72709,0.72724,0.72678,0.72696,611999996.0
2005-04-21 10:25:00,0.72684,0.72699,0.72626,0.72682,582799997.0
2005-04-21 10:30:00,0.72668,0.72696,0.72649,0.72678,537200002.0
2005-04-21 10:35:00,0.72688,0.72717,0.72672,0.72705,463700002.0
2005-04-21 10:40:00,0.72711,0.72737,0.72689,0.72708,550000003.0
2005-04-21 10:45:00,0.72701,0.72729,0.7269,0.72721,774999996.0
2005-04-21 10:50:00,0.72712,0.72747,0.72676,0.72707,549500001.0
2005-04-21 10:55:00,0.72707,0.72736,0.72652,0.72723,551599999.0
2005-04-21 11:00:00,0.72703,0.72747,0.72677,0.72707,622200000.0
2005-04-21 11:05:00,0.72709,0.72731,0.72694,0.72716,560899999.0
2005-04-21 11:10:00,0.7269,0.72732,0.72689,0.72695,542400000.0
2005-04-21 11:15:00,0.72712,0.72729,0.72677,0.72704,589400000.0
2005-04-21 11:20:00,0.72704,0.72733,0.72691,0.72723,569400004.0
2005-04-21 11:25:00,0.72705,0.72749,0.72696,0.72718,581700001.0
2005-04-21 11:30:00,0.72711,0.72739,0.72674,0.72725,433600000.0
2005-04-21 11:35:00,0.72723,0.7274,0.72686,0.72719,578299999.0
2005-04-21 11:40:00,0.72705,0.72734,0.72683,0.72709,631999996.0
2005-04-21 11:45:00,0.72734,0.72757,0.72688,0.72719,352599998.0
2005-04-21 11:50:00,0.72715,0.7273,0.72683,0.727,479800004.0
2005-04-21 11:55:00,0.72699,0.72745,0.72678,0.72715,580499999.0
2005-04-21 12:00:00,0.7271,0.72742,0.72675,0.72693,600199997.0
2005-04-21 12:05:00,0.72712,0.72755,0.72704,0.72717,505799998.0
2005-04-21 12:10:00,0.72729,0.72752,0.72686,0.72727,400900001.0
2005-04-21 12:15:00,0.7271,0.72768,0.72694,0.72704,489200000.0
2005-04-21 12:20:00,0.72719,0.72776,0.72685,0.72772,613500000.0
2005-04-21 12:25:00,0.72742,0.72764,0.7268,0.7272,560099999.0
2005-04-21 12:30:00,0.72749,0.7282,0.72714,0.72815,655500003.0
2005-04-21 12:35:00,0.72822,0.72875,0.72785,0.72823,425400002.0
2005-04-21 12:40:00,0.7282,0.72873,0.72804,0.72804,606500003.0
2005-04-21 12:45:00,0.72834,0.72843,0.72772,0.72813,427999998.0
2005-04-21 12:50:00,0.72779,0.72821,0.72742,0.72755,480799999.0
2005-04-21 12:55:00,0.72777,0.7282,0.72744,0.72807,471299999.0
2005-04-21 13:00:00,0.72822,0.72845,0.72786,0.72812,594900001.0
2005-04-21 13:05:00,0.72803,0.72834,0.72776,0.72802,589400000.0
2005-04-21 13:10:00,0.72777,0.72791,0.72687,0.72727,668699995.0
2005-04-21 13:15:00,0.72685,0.7274,0.72671,0.72707,486400000.0
2005-04-21 13:20:00,0.72708,0.72769,0.72674,0.72766,590399999.0
2005-04-21 13:25:00,0.72762,0.72764,0.72694,0.72715,565400002.0
2005-04-21 13:30:00,0.72759,0.72759,0.72671,0.72698,522300000.0
2005-04-21 13:35:00,0.72716,0.7274,0.7269,0.72711,497900001.0
2005-04-21 13:40:00,0.72704,0.72722,0.72656,0.72698,565000000.0
2005-04-21 13:45:00,0.72704,0.72728,0.7267,0.72711,493100008.0
2005-04-21 13:50:00,0.72727,0.72735,0.72645,0.72651,465099999.0
2005-04-21 13:55:00,0.72666,0.72682,0.72629,0.72644,630600001.0
2005-04-21 14:00:00,0.72635,0.72651,0.72587,0.72631,512799999.0
2005-04-21 14:05:00,0.72647,0.72665,0.72585,0.72602,491399997.0
2005-04-21 14:10:00,0.72601,0.7263,0.72574,0.72598,468499998.0
2005-04-21 14:15:00,0.72602,0.72651,0.72568,0.72623,574699999.0
2005-04-21 14:20:00,0.72615,0.72685,0.726,0.72676,526099999.0
2005-04-21 14:25:00,0.72677,0.72725,0.72656,0.72675,539900000.0
2005-04-21 14:30:00,0.72695,0.72731,0.72679,0.72726,616000000.0
2005-04-21 14:35:00,0.72725,0.72785,0.72714,0.72762,574000000.0
2005-04-21 14:40:00,0.72755,0.72809,0.72719,0.72803,600900000.0
2005-04-21 14:45:00,0.72798,0.72847,0.7278,0.72802,543100001.0
2005-04-21 14:50:00,0.72779,0.72803,0.72753,0.72758,553799998.0
2005-04-21 14:55:00,0.72758,0.728,0.72748,0.72776,629400003.0
2005-04-21 15:00:00,0.72769,0.7277,0.72694,0.72716,476799999.0
2005-04-21 15:05:00,0.72706,0.72765,0.72691,0.72761,706499999.0
2005-04-21 15:10:00,0.72736,0.72805,0.72733,0.72788,553400002.0
2005-04-21 15:15:00,0.72773,0.72794,0.7274,0.72751,577000000.0
2005-04-21 15:20:00,0.72748,0.7279,0.72735,0.72759,527799998.0
2005-04-21 15:25:00,0.72751,0.72809,0.72737,0.72794,492499998.0
2005-04-21 15:30:00,0.72786,0.72814,0.72765,0.72798,559299995.0
2005-04-21 15:35:00,0.72804,0.72817,0.72758,0.72787,483899992.0
2005-04-21 15:40:00,0.72808,0.72827,0.72725,0.7277,558299998.0
2005-04-21 15:45:00,0.72793,0.72814,0.72745,0.72774,563699997.0
2005-04-21 15:50:00,0.72755,0.72779,0.72732,0.72732,578299998.0
2005-04-21 15:55:00,0.72741,0.72794,0.72728,0.72782,646199996.0
2005-04-21 16:00:00,0.72778,0.72819,0.72759,0.72797,559699998.0
2005-04-21 16:05:00,0.72796,0.7284,0.72776,0.72826,604099997.0
2005-04-21 16:10:00,0.72791,0.72823,0.72762,0.7278,543599996.0
2005-04-21 16:15:00,0.72792,0.72826,0.72756,0.72793,618399996.0
2005-04-21 16:20:00,0.72799,0.7282,0.72767,0.72797,629599999.0
2005-04-21 16:25:00,0.72783,0.72844,0.72775,0.72802,439200000.0
2005-04-21 16:30:00,0.72838,0.72867,0.72767,0.72786,533499996.0
2005-04-21 16:35:00,0.72792,0.72805,0.72758,0.72767,488699997.0
2005-04-21 16:40:00,0.7278,0.72811,0.72747,0.72768,595900001.0
2005-04-21 16:45:00,0.72804,0.72808,0.72755,0.72787,502500001.0
2005-04-21 16:50:00,0.72786,0.72816,0.72744,0.72816,658899998.0
2005-04-21 16:55:00,0.72813,0.72847,0.72796,0.7283,461800005.0
2005-04-21 17:00:00,0.72805,0.72855,0.72786,0.72834,634799996.0
2005-04-21 17:05:00,0.72827,0.72864,0.72801,0.72827,530000000.0
2005-04-21 17:10:00,0.72809,0.729,0.72802,0.7285,541300001.0
2005-04-21 17:15:00,0.72867,0.72871,0.72807,0.7283,527300000.0
2005-04-21 17:20:00,0.72827,0.72827,0.72761,0.72809,567099996.0
2005-04-21 17:25:00,0.72781,0.7285,0.72777,0.72847,461300001.0
2005-04-21 17:30:00,0.72843,0.72887,0.72773,0.7281,494800000.0
2005-04-21 17:35:00,0.72808,0.72824,0.72728,0.72784,597999997.0
2005-04-21 17:40:00,0.7276,0.72775,0.72702,0.72765,557799995.0
2005-04-21 17:45:00,0.72769,0.72791,0.72737,0.72738,507000000.0
2005-04-21 17:50:00,0.72752,0.72794,0.72736,0.72782,566299998.0
2005-04-21 17:55:00,0.7279,0.72828,0.72751,0.72777,496299994.0
2005-04-21 18:00:00,0.72764,0.72791,0.72624,0.72659,870599997.0
2005-04-21 18:05:00,0.72631,0.72692,0.72557,0.72682,981599999.0
2005-04-21 18:10:00,0.72684,0.72701,0.72638,0.7265,674599992.0
2005-04-21 18:15:00,0.72659,0.72664,0.72602,0.72628,1222499998.0
2005-04-21 18:20:00,0.72618,0.72679,0.72547,0.72547,925899998.0
2005-04-21 18:25:00,0.72548,0.72582,0.72522,0.72572,1042499999.0
2005-04-21 18:30:00,0.72574,0.72578,0.72518,0.72539,859499999.0
2005-04-21 18:35:00,0.72538,0.7261,0.72503,0.7255,772699996.0
2005-04-21 18:40:00,0.72533,0.72596,0.72523,0.72571,1550200002.0
2005-04-21 18:45:00,0.72563,0.72591,0.72534,0.72549,996800001.0
2005-04-21 18:50:00,0.72542,0.72635,0.72529,0.72628,439900001.0
2005-04-21 18:55:00,0.7262,0.72645,0.72578,0.72608,696700006.0
2005-04-21 19:00:00,0.72634,0.72691,0.72601,0.72648,666000000.0
2005-04-21 19:05:00,0.72643,0.72664,0.72605,0.7261,925099998.0
2005-04-21 19:10:00,0.72614,0.7264,0.72571,0.72595,614599997.0
2005-04-21 19:15:00,0.72621,0.72627,0.72573,0.72588,531000001.0
2005-04-21 19:20:00,0.72593,0.72648,0.72554,0.72612,528000002.0
2005-04-21 19:25:00,0.72662,0.72668,0.72552,0.72593,615899997.0
2005-04-21 19:30:00,0.72591,0.72614,0.7255,0.72582,636099998.0
2005-04-21 19:35:00,0.72575,0.72621,0.72561,0.72596,861499997.0
2005-04-21 19:40:00,0.72615,0.72627,0.72579,0.72612,393200001.0
2005-04-21 19:45:00,0.72611,0.72673,0.72597,0.72629,560599993.0
2005-04-21 19:50:00,0.72674,0.72677,0.72592,0.72626,713200001.0
2005-04-21 19:55:00,0.72599,0.72653,0.72569,0.72621,814900005.0
2005-04-21 20:00:00,0.72621,0.72672,0.7261,0.7266,765899995.0
2005-04-21 20:05:00,0.72658,0.72665,0.72597,0.72658,790300005.0
2005-04-21 20:10:00,0.72654,0.72668,0.72596,0.72635,622700000.0
2005-04-21 20:15:00,0.72606,0.72662,0.72592,0.72628,886699997.0
2005-04-21 20:20:00,0.72651,0.72651,0.72572,0.72601,512199999.0
2005-04-21 20:25:00,0.72604,0.72653,0.72598,0.72617,799799999.0
2005-04-21 20:30:00,0.72647,0.72655,0.72595,0.72618,865699996.0
2005-04-21 20:35:00,0.72622,0.72671,0.72616,0.7263,741099994.0
2005-04-21 20:40:00,0.72637,0.72693,0.72608,0.7269,708400000.0
2005-04-21 20:45:00,0.72666,0.72698,0.72622,0.72649,509699999.0
2005-04-21 20:50:00,0.72678,0.72684,0.72627,0.72666,671499998.0
2005-04-21 20:55:00,0.72662,0.72697,0.72609,0.72638,723000002.0
2005-04-21 21:00:00,0.72662,0.72697,0.72639,0.72657,616900001.0
2005-04-21 21:05:00,0.72651,0.72706,0.72638,0.72686,587700002.0
2005-04-21 21:10:00,0.72694,0.72721,0.72669,0.72705,563799997.0
2005-04-21 21:15:00,0.72704,0.72751,0.72689,0.72747,927599999.0
2005-04-21 21:20:00,0.72749,0.72749,0.72672,0.72715,647499997.0
2005-04-21 21:25:00,0.72724,0.72733,0.72675,0.72692,560200002.0
2005-04-21 21:30:00,0.72695,0.72707,0.72664,0.72691,571000002.0
2005-04-21 21:35:00,0.72671,0.72695,0.72635,0.72692,633799992.0
2005-04-21 21:40:00,0.7265,0.72696,0.72638,0.72665,646700000.0
2005-04-21 21:45:00,0.72688,0.72713,0.72642,0.727,571700000.0
2005-04-21 21:50:00,0.72692,0.72718,0.72659,0.72697,611900000.0
2005-04-21 21:55:00,0.72703,0.72762,0.7268,0.7273,641399998.0
2005-04-21 22:00:00,0.72698,0.72777,0.72694,0.72743,521100000.0
2005-04-21 22:05:00,0.72712,0.72774,0.72712,0.72745,592200001.0
2005-04-21 22:10:00,0.72745,0.72761,0.72682,0.72733,507000001.0
2005-04-21 22:15:00,0.72736,0.72758,0.72711,0.72728,604800002.0
2005-04-21 22:20:00,0.72721,0.72761,0.72694,0.72732,616400000.0
2005-04-21 22:25:00,0.72727,0.72773,0.72706,0.72773,615499999.0
2005-04-21 22:30:00,0.72763,0.72805,0.72713,0.72748,652000000.0
2005-04-21 22:35:00,0.72751,0.7277,0.72728,0.7277,556999999.0
2005-04-21 22:40:00,0.72728,0.72776,0.72717,0.72752,666699998.0
2005-04-21 22:45:00,0.72764,0.72769,0.72683,0.72724,537500002.0
2005-04-21 22:50:00,0.72742,0.72781,0.72678,0.7273,654899999.0
2005-04-21 22:55:00,0.72705,0.72746,0.72704,0.72719,580100001.0
2005-04-21 23:00:00,0.72747,0.7276,0.72693,0.72755,442299995.0
2005-04-21 23:05:00,0.72743,0.72771,0.7271,0.72745,612600004.0
2005-04-21 23:10:00,0.72754,0.72768,0.72722,0.72746,530899997.0
2005-04-21 23:15:00,0.72725,0.72773,0.72721,0.72761,612300006.0
2005-04-21 23:20:00,0.72747,0.72773,0.72709,0.72765,479499998.0
2005-04-21 23:25:00,0.72752,0.72763,0.72618,0.72665,568599996.0
2005-04-21 23:30:00,0.72651,0.72695,0.72651,0.72665,442799999.0
2005-04-21 23:35:00,0.7268,0.72696,0.72597,0.72609,581199997.0
2005-04-21 23:40:00,0.7266,0.7268,0.72616,0.72674,477699997.0
2005-04-21 23:45:00,0.72662,0.72685,0.72579,0.72618,489700001.0
2005-04-21 23:50:00,0.72624,0.72629,0.72573,0.72574,593600003.0
2005-04-21 23:55:00,0.72598,0.72614,0.72575,0.72575,471899993.0
2005-04-22 00:00:00,0.72605,0.72605,0.72552,0.72588,471400001.0
2005-04-22 00:05:00,0.72566,0.72657,0.72558,0.72632,521100000.0
2005-04-22 00:10:00,0.72609,0.7267,0.72604,0.72623,479099998.0
2005-04-22 00:15:00,0.72608,0.72661,0.72588,0.72633,432500000.0
2005-04-22 00:20:00,0.72634,0.72662,0.7261,0.7264,683700000.0
2005-04-22 00:25:00,0.7264,0.72668,0.72595,0.72657,492400003.0
2005-04-22 00:30:00,0.72629,0.72656,0.7259,0.72648,452799997.0
2005-04-22 00:35:00,0.72662,0.72673,0.7258,0.7262,459900001.0
2005-04-22 00:40:00,0.72632,0.72644,0.72555,0.72566,487200000.0
2005-04-22 00:45:00,0.72558,0.72619,0.72558,0.72601,377599998.0
2005-04-22 00:50:00,0.72591,0.72606,0.72559,0.72596,623599999.0
2005-04-22 00:55:00,0.7261,0.72611,0.72552,0.72558,571600001.0
2005-04-22 01:00:00,0.72544,0.726,0.72544,0.72596,387700000.0
2005-04-22 01:05:00,0.72562,0.72657,0.72561,0.72646,681399999.0
2005-04-22 01:10:00,0.72628,0.72682,0.72612,0.72616,498300001.0
2005-04-22 01:15:00,0.72626,0.7267,0.72614,0.72637,641699999.0
2005-04-22 01:20:00,0.72649,0.72663,0.72613,0.7265,435000001.0
2005-04-22 01:25:00,0.72641,0.72671,0.72621,0.7266,534400003.0
2005-04-22 01:30:00,0.72661,0.72665,0.72617,0.72636,518599998.0
2005-04-22 01:35:00,0.72646,0.72655,0.72582,0.72615,459500000.0
2005-04-22 01:40:00,0.72615,0.7266,0.72592,0.72627,504599997.0
2005-04-22 01:45:00,0.72634,0.72667,0.72594,0.7264,423799999.0
2005-04-22 01:50:00,0.72651,0.72651,0.72599,0.72619,388600002.0
2005-04-22 01:55:00,0.72611,0.72643,0.72591,0.72592,473999999.0
2005-04-22 02:00:00,0.72623,0.72662,0.72593,0.72637,487999999.0
2005-04-22 02:05:00,0.72638,0.72646,0.72592,0.72616,419200000.0
2005-04-22 02:10:00,0.72611,0.72628,0.72583,0.72603,509399999.0
2005-04-22 02:15:00,0.72593,0.72641,0.72572,0.72599,506099999.0
2005-04-22 02:20:00,0.72622,0.7265,0.726,0.72602,458599997.0
2005-04-22 02:25:00,0.72619,0.7265,0.72594,0.72594,600000001.0
2005-04-22 02:30:00,0.72612,0.72645,0.7259,0.72619,562600000.0
2005-04-22 02:35:00,0.72606,0.72651,0.72596,0.72615,557199998.0
2005-04-22 02:40:00,0.72598,0.72647,0.72585,0.7263,543099995.0
2005-04-22 02:45:00,0.72598,0.72637,0.72571,0.72599,433700000.0
2005-04-22 02:50:00,0.72596,0.72632,0.72564,0.72577,511099996.0
2005-04-22 02:55:00,0.72592,0.72613,0.72537,0.7257,446999996.0
2005-04-22 03:00:00,0.72599,0.72599,0.72559,0.72575,503300000.0
2005-04-22 03:05:00,0.72556,0.7259,0.72536,0.72562,641299998.0
2005-04-22 03:10:00,0.72566,0.72604,0.72545,0.72573,539700000.0
2005-04-22 03:15:00,0.72598,0.72598,0.72534,0.72534,371499998.0
2005-04-22 03:20:00,0.72547,0.72598,0.72539,0.72592,578599996.0
2005-04-22 03:25:00,0.72598,0.72604,0.72554,0.72604,418399999.0
2005-04-22 03:30:00,0.72574,0.72622,0.72548,0.72601,543399994.0
2005-04-22 03:35:00,0.72601,0.72607,0.72565,0.72565,510000000.0
2005-04-22 03:40:00,0.72574,0.72609,0.72569,0.72592,652400001.0
2005-04-22 03:45:00,0.72598,0.72631,0.72571,0.72631,517499997.0
2005-04-22 03:50:00,0.72611,0.7263,0.72592,0.7263,499399998.0
2005-04-22 03:55:00,0.7261,0.72631,0.72587,0.72609,539100004.0
2005-04-22 04:00:00,0.72615,0.72623,0.72558,0.72591,603299996.0
2005-04-22 04:05:00,0.72617,0.72637,0.72589,0.72628,522000000.0
2005-04-22 04:10:00,0.72623,0.7264,0.72601,0.72608,366700001.0
2005-04-22 04:15:00,0.72613,0.72674,0.72599,0.72626,540600000.0
2005-04-22 04:20:00,0.72608,0.72657,0.72587,0.72637,483099999.0
2005-04-22 04:25:00,0.72632,0.72674,0.72584,0.72665,535299999.0
2005-04-22 04:30:00,0.72656,0.72666,0.72608,0.72646,482699998.0
2005-04-22 04:35:00,0.72593,0.72662,0.72587,0.72655,476900000.0
2005-04-22 04:40:00,0.72655,0.72655,0.72621,0.7263,415000000.0
2005-04-22 04:45:00,0.72635,0.72672,0.72617,0.7263,587000003.0
2005-04-22 04:50:00,0.72626,0.72659,0.72608,0.72649,565299998.0
2005-04-22 04:55:00,0.72655,0.72682,0.72616,0.72666,613299997.0
2005-04-22 05:00:00,0.72619,0.72678,0.72594,0.72648,512999996.0
2005-04-22 05:05:00,0.72628,0.72664,0.72597,0.72664,490299997.0
2005-04-22 05:10:00,0.72631,0.72668,0.72615,0.72643,361199998.0
2005-04-22 05:15:00,0.72654,0.72667,0.72605,0.72664,487300001.0
2005-04-22 05:20:00,0.72661,0.72666,0.72606,0.72626,555099995.0
2005-04-22 05:25:00,0.72649,0.72665,0.72603,0.72633,504699997.0
2005-04-22 05:30:00,0.72632,0.72656,0.72604,0.72645,566399996.0
2005-04-22 05:35:00,0.72638,0.72668,0.726,0.7265,426800002.0
2005-04-22 05:40:00,0.72649,0.72679,0.72622,0.72636,481799998.0
2005-04-22 05:45:00,0.72644,0.72674,0.72623,0.7265,467499998.0
2005-04-22 05:50:00,0.72646,0.72705,0.7263,0.72649,597499997.0
2005-04-22 05:55:00,0.72635,0.72672,0.72623,0.72659,530099998.0
2005-04-22 06:00:00,0.72668,0.72675,0.72603,0.72619,452600000.0
2005-04-22 06:05:00,0.72629,0.72688,0.72626,0.72675,505899998.0
2005-04-22 06:10:00,0.7264,0.72687,0.72618,0.72653,516699998.0
2005-04-22 06:15:00,0.72682,0.72682,0.72599,0.7263,439199998.0
2005-04-22 06:20:00,0.72642,0.72668,0.72616,0.72637,429799999.0
2005-04-22 06:25:00,0.7265,0.72696,0.72614,0.72675,523799994.0
2005-04-22 06:30:00,0.72709,0.72709,0.72655,0.72669,553900002.0
2005-04-22 06:35:00,0.72678,0.72732,0.72674,0.72717,439300001.0
2005-04-22 06:40:00,0.72709,0.72735,0.72669,0.72735,527799999.0
2005-04-22 06:45:00,0.72705,0.72754,0.72699,0.7275,699000003.0
2005-04-22 06:50:00,0.72752,0.72792,0.72744,0.72766,487800002.0
2005-04-22 06:55:00,0.72756,0.72802,0.7275,0.72791,519099997.0
2005-04-22 07:00:00,0.72793,0.72798,0.7274,0.72757,518100002.0
2005-04-22 07:05:00,0.72768,0.728,0.72718,0.7276,459400000.0
2005-04-22 07:10:00,0.72753,0.72775,0.72696,0.72756,540800001.0
2005-04-22 07:15:00,0.72735,0.72772,0.7272,0.72768,548000000.0
2005-04-22 07:20:00,0.72764,0.72794,0.72741,0.72761,564899998.0
2005-04-22 07:25:00,0.72777,0.728,0.72727,0.72764,553999996.0
2005-04-22 07:30:00,0.72776,0.728,0.7275,0.72754,506399997.0
2005-04-22 07:35:00,0.72771,0.72795,0.72737,0.72788,481300000.0
2005-04-22 07:40:00,0.72765,0.72791,0.72735,0.72783,416100000.0
2005-04-22 07:45:00,0.72771,0.72802,0.72742,0.72776,696200001.0
2005-04-22 07:50:00,0.7279,0.72794,0.72743,0.72765,624000005.0
2005-04-22 07:55:00,0.72752,0.72809,0.72741,0.72779,583499997.0
2005-04-22 08:00:00,0.7278,0.72817,0.72763,0.72795,600099994.0
2005-04-22 08:05:00,0.72779,0.72807,0.72743,0.72759,425599995.0
2005-04-22 08:10:00,0.72775,0.72805,0.72739,0.72783,507300002.0
2005-04-22 08:15:00,0.72761,0.72822,0.72741,0.72799,565100000.0
2005-04-22 08:20:00,0.7281,0.72821,0.72768,0.72808,542499999.0
2005-04-22 08:25:00,0.72799,0.72836,0.72776,0.72809,487099998.0
2005-04-22 08:30:00,0.72804,0.72824,0.72763,0.72787,519699998.0
2005-04-22 08:35:00,0.72802,0.72834,0.72776,0.72809,496399999.0
2005-04-22 08:40:00,0.72765,0.72799,0.72737,0.7275,584699998.0
2005-04-22 08:45:00,0.72756,0.72786,0.72716,0.72781,657000005.0
2005-04-22 08:50:00,0.72754,0.72821,0.72747,0.72803,470300004.0
2005-04-22 08:55:00,0.7281,0.72813,0.72737,0.7276,433800002.0
2005-04-22 09:00:00,0.72775,0.72803,0.72753,0.72792,564599998.0
2005-04-22 09:05:00,0.72768,0.7281,0.7274,0.72782,515200000.0
2005-04-22 09:10:00,0.72772,0.72812,0.72753,0.72758,485300002.0
2005-04-22 09:15:00,0.72777,0.72808,0.72753,0.72782,593700006.0
2005-04-22 09:20:00,0.7279,0.72813,0.72769,0.72793,488700003.0
2005-04-22 09:25:00,0.72799,0.72839,0.72784,0.7282,608499994.0
2005-04-22 09:30:00,0.72825,0.72853,0.72776,0.72837,600399998.0
2005-04-22 09:35:00,0.72845,0.72901,0.7282,0.72898,577599998.0
2005-04-22 09:40:00,0.72896,0.72923,0.72852,0.7292,423199998.0
2005-04-22 09:45:00,0.7293,0.72947,0.72883,0.72911,432800000.0
2005-04-22 09:50:00,0.72928,0.72946,0.72895,0.72911,555200002.0
2005-04-22 09:55:00,0.72909,0.73037,0.72909,0.73014,417200002.0
2005-04-22 10:00:00,0.7303,0.73165,0.73003,0.73122,473000001.0
2005-04-22 10:05:00,0.73134,0.73134,0.72987,0.73025,596800001.0
2005-04-22 10:10:00,0.73022,0.73077,0.7292,0.72921,469399998.0
2005-04-22 10:15:00,0.72947,0.73007,0.72933,0.72979,488599999.0
2005-04-22 10:20:00,0.72978,0.72991,0.72912,0.72913,547700000.0
2005-04-22 10:25:00,0.7294,0.72955,0.72854,0.72886,482699997.0
2005-04-22 10:30:00,0.72898,0.72915,0.72866,0.7291,534099998.0
2005-04-22 10:35:00,0.72922,0.72929,0.72859,0.72875,484699999.0
2005-04-22 10:40:00,0.72914,0.72914,0.72861,0.72884,383499997.0
2005-04-22 10:45:00,0.72916,0.72916,0.72843,0.72855,632899994.0
2005-04-22 10:50:00,0.72859,0.72881,0.72832,0.7286,482300003.0
2005-04-22 10:55:00,0.72858,0.72873,0.72802,0.72837,614000003.0
2005-04-22 11:00:00,0.72825,0.72882,0.72813,0.72813,578499998.0
2005-04-22 11:05:00,0.72854,0.72881,0.72833,0.72853,408600000.0
2005-04-22 11:10:00,0.7285,0.72886,0.72823,0.72852,641399999.0
2005-04-22 11:15:00,0.72857,0.72873,0.72818,0.72833,607999997.0
2005-04-22 11:20:00,0.72865,0.72875,0.72822,0.72825,489399998.0
2005-04-22 11:25:00,0.72853,0.72923,0.72824,0.72914,478600000.0
2005-04-22 11:30:00,0.72901,0.72929,0.72883,0.72884,663899999.0
2005-04-22 11:35:00,0.72877,0.72913,0.72846,0.72875,558599996.0
2005-04-22 11:40:00,0.7287,0.72883,0.72794,0.72833,606000000.0
2005-04-22 11:45:00,0.72851,0.72873,0.72799,0.72831,706699997.0
2005-04-22 11:50:00,0.72808,0.7287,0.72796,0.7287,523299997.0
2005-04-22 11:55:00,0.72855,0.72876,0.72827,0.72848,570599998.0
2005-04-22 12:00:00,0.72839,0.7287,0.72792,0.72828,630599997.0
2005-04-22 12:05:00,0.72819,0.72874,0.72808,0.72866,490799999.0
2005-04-22 12:10:00,0.72842,0.7288,0.72815,0.72867,655100001.0
2005-04-22 12:15:00,0.72857,0.72902,0.72829,0.72859,438600000.0
2005-04-22 12:20:00,0.72892,0.72894,0.72833,0.72868,499899999.0
2005-04-22 12:25:00,0.72861,0.72888,0.72817,0.72848,392000001.0
2005-04-22 12:30:00,0.72871,0.72887,0.72825,0.72857,644899999.0
2005-04-22 12:35:00,0.72872,0.72906,0.7282,0.72855,494900000.0
2005-04-22 12:40:00,0.72826,0.72867,0.72818,0.72845,422399999.0
2005-04-22 12:45:00,0.72839,0.72876,0.72813,0.72841,393500000.0
2005-04-22 12:50:00,0.72827,0.72859,0.72794,0.72827,567399995.0
2005-04-22 12:55:00,0.72832,0.72856,0.72804,0.72835,466000000.0
2005-04-22 13:00:00,0.72837,0.72859,0.72787,0.72822,556399998.0
2005-04-22 13:05:00,0.72819,0.7288,0.72797,0.72844,595000000.0
2005-04-22 13:10:00,0.72871,0.72893,0.72842,0.72862,405800000.0
2005-04-22 13:15:00,0.7288,0.72884,0.72833,0.72849,509899997.0
2005-04-22 13:20:00,0.72879,0.72879,0.72825,0.7283,490399996.0
2005-04-22 13:25:00,0.72864,0.72901,0.72836,0.72872,514499997.0
2005-04-22 13:30:00,0.72864,0.72892,0.72843,0.72868,448700003.0
2005-04-22 13:35:00,0.72879,0.72887,0.72835,0.72854,588500004.0
2005-04-22 13:40:00,0.72851,0.72947,0.72851,0.72904,686400000.0
2005-04-22 13:45:00,0.7291,0.72941,0.72894,0.72939,503300000.0
2005-04-22 13:50:00,0.7293,0.72959,0.72897,0.72934,683599996.0
2005-04-22 13:55:00,0.72944,0.72958,0.7289,0.72895,490200002.0
2005-04-22 14:00:00,0.72905,0.7295,0.72879,0.72915,433799996.0
2005-04-22 14:05:00,0.72905,0.72947,0.7289,0.72941,426600000.0
2005-04-22 14:10:00,0.72936,0.72976,0.72905,0.7295,584699998.0
2005-04-22 14:15:00,0.72952,0.72985,0.72935,0.72966,531600001.0
2005-04-22 14:20:00,0.72961,0.7303,0.72936,0.7295,543499995.0
2005-04-22 14:25:00,0.72948,0.72961,0.72829,0.72861,546700000.0
2005-04-22 14:30:00,0.72843,0.72924,0.7282,0.72884,596700001.0
2005-04-22 14:35:00,0.72875,0.72951,0.72869,0.72921,517300003.0
2005-04-22 14:40:00,0.72927,0.7299,0.729,0.7299,469200000.0
2005-04-22 14:45:00,0.72952,0.73053,0.72941,0.73015,588900001.0
2005-04-22 14:50:00,0.73041,0.7305,0.72992,0.7305,621900006.0
2005-04-22 14:55:00,0.73035,0.73056,0.72997,0.73044,578199996.0
2005-04-22 15:00:00,0.73044,0.73052,0.72989,0.72998,474700002.0
2005-04-22 15:05:00,0.72978,0.73006,0.72917,0.72971,721799999.0
2005-04-22 15:10:00,0.72961,0.72992,0.72948,0.72976,490800000.0
2005-04-22 15:15:00,0.72966,0.73041,0.72966,0.73041,596000001.0
2005-04-22 15:20:00,0.73015,0.73055,0.72997,0.73055,567900000.0
2005-04-22 15:25:00,0.73032,0.7305,0.72945,0.72966,553499996.0
2005-04-22 15:30:00,0.72967,0.73047,0.72949,0.73044,457000006.0
2005-04-22 15:35:00,0.73009,0.73071,0.72993,0.73061,405800000.0
2005-04-22 15:40:00,0.73064,0.7314,0.73018,0.73091,553699999.0
2005-04-22 15:45:00,0.73098,0.73119,0.73076,0.73119,476000000.0
2005-04-22 15:50:00,0.7309,0.73161,0.73033,0.73068,576500001.0
2005-04-22 15:55:00,0.73073,0.73094,0.73035,0.7304,528599998.0
2005-04-22 16:00:00,0.73013,0.7306,0.7298,0.73025,527400001.0
2005-04-22 16:05:00,0.73011,0.73134,0.72995,0.73134,484200001.0
2005-04-22 16:10:00,0.73121,0.73154,0.73089,0.73132,487799998.0
2005-04-22 16:15:00,0.73094,0.7315,0.73087,0.73145,643899998.0
2005-04-22 16:20:00,0.73152,0.73163,0.73119,0.73155,559900002.0
2005-04-22 16:25:00,0.73166,0.73206,0.73152,0.73179,430499998.0
2005-04-22 16:30:00,0.73171,0.73192,0.73135,0.73181,526100002.0
2005-04-22 16:35:00,0.73172,0.73175,0.73107,0.73127,547800002.0
2005-04-22 16:40:00,0.73141,0.73186,0.73122,0.7316,463500001.0
2005-04-22 16:45:00,0.73149,0.73194,0.73128,0.73172,595099998.0
2005-04-22 16:50:00,0.7316,0.73212,0.7314,0.7315,567999998.0
2005-04-22 16:55:00,0.73172,0.73193,0.73119,0.7317,548399997.0
2005-04-22 17:00:00,0.73182,0.73241,0.7316,0.73229,663699994.0
2005-04-22 17:05:00,0.73227,0.73271,0.73211,0.73264,528200003.0
2005-04-22 17:10:00,0.73266,0.73266,0.73189,0.73227,451000001.0
2005-04-22 17:15:00,0.73227,0.73285,0.73227,0.7325,496399997.0
2005-04-22 17:20:00,0.73267,0.73273,0.7321,0.73247,596199998.0
2005-04-22 17:25:00,0.73214,0.73236,0.73108,0.73108,499400003.0
2005-04-22 17:30:00,0.73095,0.73153,0.73091,0.731,472599999.0
2005-04-22 17:35:00,0.7309,0.73149,0.73088,0.7314,624899998.0
2005-04-22 17:40:00,0.73132,0.73189,0.73096,0.73116,589800003.0
2005-04-22 17:45:00,0.73131,0.73164,0.7307,0.73156,475000000.0
2005-04-22 17:50:00,0.73154,0.73172,0.73131,0.73149,462700002.0
2005-04-22 17:55:00,0.73151,0.73185,0.73128,0.73128,467699999.0
2005-04-22 18:00:00,0.73155,0.73181,0.731,0.73124,823299995.0
2005-04-22 18:05:00,0.7313,0.7317,0.73091,0.73148,990800003.0
2005-04-22 18:10:00,0.73111,0.73176,0.73108,0.73176,711599999.0
2005-04-22 18:15:00,0.73151,0.73199,0.73117,0.73157,1197299994.0
2005-04-22 18:20:00,0.73151,0.73162,0.73082,0.73127,911699996.0
2005-04-22 18:25:00,0.73102,0.73134,0.73072,0.73129,1022599994.0
2005-04-22 18:30:00,0.73135,0.73189,0.73097,0.73181,824000002.0
2005-04-22 18:35:00,0.73168,0.73187,0.73138,0.73167,921299999.0
2005-04-22 18:40:00,0.73143,0.73205,0.73138,0.73181,1358200003.0
2005-04-22 18:45:00,0.7316,0.73164,0.73118,0.73149,1165399999.0
2005-04-22 18:50:00,0.73155,0.73156,0.73125,0.73137,440599996.0
2005-04-22 18:55:00,0.73149,0.73171,0.73119,0.73119,569999999.0
2005-04-22 19:00:00,0.73119,0.73127,0.73092,0.73101,753200003.0
2005-04-22 19:05:00,0.73098,0.73156,0.73091,0.73135,682800003.0
2005-04-22 19:10:00,0.7311,0.73122,0.73075,0.73105,456599998.0
2005-04-22 19:15:00,0.73093,0.73113,0.73036,0.73066,526899999.0
2005-04-22 19:20:00,0.7306,0.73093,0.73056,0.73075,556399997.0
2005-04-22 19:25:00,0.73078,0.73145,0.73058,0.73112,669399994.0
2005-04-22 19:30:00,0.73103,0.73111,0.73072,0.73094,583399999.0
2005-04-22 19:35:00,0.73094,0.73104,0.73073,0.73088,664800000.0
2005-04-22 19:40:00,0.731,0.73159,0.73084,0.73144,526399995.0
2005-04-22 19:45:00,0.73166,0.73216,0.73166,0.73172,570300002.0
2005-04-22 19:50:00,0.73194,0.73209,0.7318,0.73193,621400001.0
2005-04-22 19:55:00,0.73186,0.73199,0.73137,0.73174,917599998.0
2005-04-22 20:00:00,0.73173,0.73181,0.73151,0.73158,695700005.0
2005-04-22 20:05:00,0.73163,0.73191,0.73146,0.73162,803899998.0
2005-04-22 20:10:00,0.73155,0.73182,0.73129,0.73178,457500000.0
2005-04-22 20:15:00,0.7317,0.7319,0.73114,0.73136,762699997.0
2005-04-22 20:20:00,0.73137,0.73158,0.73099,0.73155,645299998.0
2005-04-22 20:25:00,0.73143,0.73143,0.73082,0.731,666399998.0
2005-04-22 20:30:00,0.73087,0.73153,0.73087,0.73139,872799996.0
2005-04-22 20:35:00,0.73127,0.73159,0.73104,0.73135,678799999.0
2005-04-22 20:40:00,0.73132,0.73197,0.73128,0.73169,692399999.0
2005-04-22 20:45:00,0.73135,0.73258,0.73135,0.7325,648500004.0
2005-04-22 20:50:00,0.73234,0.73251,0.73185,0.73237,801599996.0
2005-04-22 20:55:00,0.73237,0.73241,0.73167,0.73175,870500003.0
2005-04-22 21:00:00,0.73166,0.73192,0.73138,0.73165,570699999.0
2005-04-22 21:05:00,0.73185,0.73209,0.73158,0.73206,598300006.0
2005-04-22 21:10:00,0.73209,0.73221,0.732,0.73208,486500001.0
2005-04-22 21:15:00,0.73208,0.73225,0.73154,0.73213,762699999.0
2005-04-22 21:20:00,0.73193,0.73207,0.73161,0.73187,666899998.0
2005-04-22 21:25:00,0.73192,0.73203,0.73159,0.7319,739299995.0
2005-04-22 21:30:00,0.73186,0.73199,0.73157,0.73182,653000002.0
2005-04-22 21:35:00,0.73183,0.73211,0.73155,0.73211,722599999.0
2005-04-22 21:40:00,0.73216,0.73228,0.73167,0.73195,489500003.0
2005-04-22 21:45:00,0.73211,0.7322,0.73185,0.73208,394500000.0
2005-04-22 21:50:00,0.73215,0.73221,0.73141,0.73151,632299998.0
2005-04-22 21:55:00,0.73155,0.73183,0.73144,0.73179,470800001.0
2005-04-22 22:00:00,0.73169,0.73195,0.73146,0.73163,424900000.0
2005-04-22 22:05:00,0.73156,0.73219,0.73156,0.73215,643300000.0
2005-04-22 22:10:00,0.73212,0.73222,0.73168,0.732,551900000.0
2005-04-22 22:15:00,0.73182,0.73212,0.73175,0.73201,410700001.0
2005-04-22 22:20:00,0.73206,0.73215,0.73182,0.73208,467900000.0
2005-04-22 22:25:00,0.73198,0.73214,0.73184,0.73184,498399997.0
2005-04-22 22:30:00,0.73191,0.73211,0.7316,0.732,516100000.0
2005-04-22 22:35:00,0.73224,0.73265,0.73179,0.73265,473800001.0
2005-04-22 22:40:00,0.73248,0.73248,0.73197,0.73228,618399996.0
2005-04-22 22:45:00,0.73224,0.73231,0.73143,0.7317,599899997.0
2005-04-22 22:50:00,0.73168,0.7317,0.7313,0.73154,686900000.0
2005-04-22 22:55:00,0.73165,0.73208,0.73161,0.73177,596599997.0
2005-04-22 23:00:00,0.7324,0.733,0.7324,0.733,154999998.0
2005-04-22 23:05:00,0.7324,0.7326,0.7324,0.7324,77499999.0
2005-04-25 00:00:00,0.7323,0.7324,0.7321,0.7323,309999996.0
2005-04-25 00:05:00,0.7324,0.7324,0.7321,0.7323,387499995.0
2005-04-25 00:10:00,0.7324,0.7324,0.7322,0.7322,387499995.0
2005-04-25 00:15:00,0.7323,0.7324,0.7321,0.7324,387499995.0
2005-04-25 00:20:00,0.7323,0.7326,0.7321,0.7323,387499995.0
2005-04-25 00:25:00,0.7324,0.7327,0.7322,0.7324,387499995.0
2005-04-25 00:30:00,0.7325,0.7326,0.7322,0.7326,387499995.0
2005-04-25 00:35:00,0.7324,0.7325,0.7322,0.7323,309999996.0
2005-04-25 00:40:00,0.7324,0.7329,0.7323,0.7327,387499995.0
2005-04-25 00:45:00,0.7326,0.7327,0.7323,0.7324,387499995.0
2005-04-25 00:50:00,0.7325,0.7325,0.7321,0.7322,387499995.0
2005-04-25 00:55:00,0.7323,0.733,0.7321,0.7325,387499995.0
2005-04-25 01:00:00,0.7326,0.733,0.7322,0.7324,387499995.0
2005-04-25 01:05:00,0.7326,0.7329,0.7322,0.7327,387499995.0
2005-04-25 01:10:00,0.7328,0.7328,0.7325,0.7325,387499995.0
2005-04-25 01:15:00,0.7327,0.7327,0.732,0.7325,387499995.0
2005-04-25 01:20:00,0.7324,0.7327,0.7322,0.7325,387499995.0
2005-04-25 01:25:00,0.7324,0.7325,0.732,0.7321,387499995.0
2005-04-25 01:30:00,0.7321,0.7325,0.7321,0.7323,387499995.0
2005-04-25 01:35:00,0.7324,0.7331,0.7322,0.7324,387499995.0
2005-04-25 01:40:00,0.7326,0.7331,0.7323,0.7327,387499995.0
2005-04-25 01:45:00,0.7327,0.7332,0.7325,0.7329,387499995.0
2005-04-25 01:50:00,0.7329,0.733,0.7324,0.7324,387499995.0
2005-04-25 01:55:00,0.7323,0.7327,0.7321,0.7326,387499995.0
2005-04-25 02:00:00,0.73213,0.73237,0.73161,0.73167,573299999.0
2005-04-25 02:05:00,0.73163,0.73208,0.73146,0.73165,516499998.0
2005-04-25 02:10:00,0.73186,0.73201,0.73153,0.73153,473799996.0
2005-04-25 02:15:00,0.7316,0.73191,0.73097,0.73176,482400002.0
2005-04-25 02:20:00,0.73147,0.73175,0.7307,0.7307,611800005.0
2005-04-25 02:25:00,0.73085,0.73136,0.73068,0.73113,671799997.0
2005-04-25 02:30:00,0.73123,0.73158,0.73101,0.73134,611899997.0
2005-04-25 02:35:00,0.73136,0.73149,0.73086,0.73122,571200000.0
2005-04-25 02:40:00,0.73104,0.73143,0.73098,0.73128,713099995.0
2005-04-25 02:45:00,0.73136,0.73136,0.73084,0.7312,461700004.0
2005-04-25 02:50:00,0.73121,0.73168,0.73103,0.73137,658499999.0
2005-04-25 02:55:00,0.73156,0.7317,0.73117,0.73155,539599997.0
2005-04-25 03:00:00,0.7317,0.73175,0.73089,0.73105,541399999.0
2005-04-25 03:05:00,0.73097,0.73139,0.73084,0.73096,574400000.0
2005-04-25 03:10:00,0.7312,0.73127,0.73076,0.73093,596299999.0
2005-04-25 03:15:00,0.73134,0.73155,0.73102,0.73127,576499999.0
2005-04-25 03:20:00,0.73133,0.73158,0.73122,0.73151,477899998.0
2005-04-25 03:25:00,0.73136,0.73154,0.73113,0.73131,437200000.0
2005-04-25 03:30:00,0.73157,0.73162,0.73117,0.73117,635200002.0
2005-04-25 03:35:00,0.73135,0.73163,0.73097,0.73148,652500001.0
2005-04-25 03:40:00,0.7314,0.73164,0.73117,0.73136,640000003.0
2005-04-25 03:45:00,0.73159,0.73177,0.73123,0.73144,596000002.0
2005-04-25 03:50:00,0.73147,0.73186,0.73132,0.73161,613899994.0
2005-04-25 03:55:00,0.7315,0.73185,0.73135,0.73185,501900003.0
2005-04-25 04:00:00,0.73179,0.73217,0.73138,0.73206,650700000.0
2005-04-25 04:05:00,0.73199,0.73216,0.73158,0.732,653199996.0
2005-04-25 04:10:00,0.73198,0.7322,0.73161,0.73203,553100000.0
2005-04-25 04:15:00,0.73206,0.73208,0.73124,0.7313,624700000.0
2005-04-25 04:20:00,0.73159,0.73163,0.73026,0.73087,534400001.0
2005-04-25 04:25:00,0.73105,0.73118,0.73072,0.73072,573800001.0
2005-04-25 04:30:00,0.73108,0.73148,0.7308,0.73114,640600003.0
2005-04-25 04:35:00,0.73107,0.73141,0.73089,0.73112,706500002.0
2005-04-25 04:40:00,0.73127,0.73143,0.73075,0.73117,499399998.0
2005-04-25 04:45:00,0.7313,0.73132,0.73083,0.73098,729600000.0
2005-04-25 04:50:00,0.73117,0.73169,0.73083,0.73124,674100002.0
2005-04-25 04:55:00,0.73117,0.73159,0.73089,0.73147,708899998.0
2005-04-25 05:00:00,0.7314,0.73174,0.73111,0.7315,730499997.0
2005-04-25 05:05:00,0.7316,0.73176,0.73115,0.73163,709999999.0
2005-04-25 05:10:00,0.73172,0.73177,0.73133,0.73168,629099998.0
2005-04-25 05:15:00,0.73177,0.73177,0.73095,0.73132,495699999.0
2005-04-25 05:20:00,0.73109,0.73166,0.73091,0.73122,461100002.0
2005-04-25 05:25:00,0.73132,0.73151,0.73099,0.73144,618699998.0
2005-04-25 05:30:00,0.73105,0.73136,0.73076,0.73093,656300001.0
2005-04-25 05:35:00,0.73101,0.73118,0.73059,0.73093,588200002.0
2005-04-25 05:40:00,0.73092,0.73118,0.73061,0.73099,624199996.0
2005-04-25 05:45:00,0.73097,0.73113,0.73063,0.73095,532300000.0
2005-04-25 05:50:00,0.73113,0.73123,0.73062,0.73087,518399999.0
2005-04-25 05:55:00,0.7309,0.73132,0.73073,0.73076,591099998.0
2005-04-25 06:00:00,0.73076,0.73137,0.73073,0.73073,503599999.0
2005-04-25 06:05:00,0.7313,0.73147,0.7307,0.73139,728700000.0
2005-04-25 06:10:00,0.73137,0.7316,0.73088,0.73127,549199999.0
2005-04-25 06:15:00,0.73134,0.73142,0.73086,0.73121,737600000.0
2005-04-25 06:20:00,0.73105,0.73146,0.73101,0.73126,646199998.0
2005-04-25 06:25:00,0.73125,0.73132,0.73082,0.73105,537899995.0
2005-04-25 06:30:00,0.73095,0.73141,0.73076,0.73117,637599996.0
2005-04-25 06:35:00,0.73109,0.73135,0.73087,0.7312,639900000.0
2005-04-25 06:40:00,0.7312,0.73145,0.7309,0.73145,646399997.0
2005-04-25 06:45:00,0.7313,0.73147,0.73099,0.73121,562399998.0
2005-04-25 06:50:00,0.73121,0.7314,0.73075,0.731,535900003.0
2005-04-25 06:55:00,0.73132,0.73159,0.73086,0.73122,594299999.0
2005-04-25 07:00:00,0.73152,0.73161,0.73106,0.73137,534800000.0
2005-04-25 07:05:00,0.73137,0.73159,0.73095,0.7314,737799996.0
2005-04-25 07:10:00,0.73117,0.73166,0.73083,0.73143,438300001.0
2005-04-25 07:15:00,0.7314,0.73154,0.73095,0.73116,554600004.0
2005-04-25 07:20:00,0.73103,0.73152,0.73101,0.73119,541099999.0
2005-04-25 07:25:00,0.73136,0.73145,0.73093,0.73103,617100001.0
2005-04-25 07:30:00,0.73128,0.7318,0.73103,0.73138,504899999.0
2005-04-25 07:35:00,0.7314,0.73181,0.73127,0.73156,532500000.0
2005-04-25 07:40:00,0.73145,0.73179,0.73138,0.73157,472800003.0
2005-04-25 07:45:00,0.73169,0.73189,0.73149,0.73174,551200001.0
2005-04-25 07:50:00,0.7317,0.73211,0.73136,0.73192,515900004.0
2005-04-25 07:55:00,0.73186,0.73216,0.73152,0.73183,435800003.0
2005-04-25 08:00:00,0.73194,0.73217,0.73135,0.73174,435999999.0
2005-04-25 08:05:00,0.73185,0.73201,0.73143,0.73177,515699999.0
2005-04-25 08:10:00,0.73167,0.73186,0.73135,0.73162,553400000.0
2005-04-25 08:15:00,0.7317,0.7319,0.73122,0.73131,414099999.0
2005-04-25 08:20:00,0.73142,0.73223,0.73081,0.73223,596599999.0
2005-04-25 08:25:00,0.73232,0.73258,0.7319,0.73258,513200000.0
2005-04-25 08:30:00,0.7326,0.73277,0.73222,0.73246,662200001.0
2005-04-25 08:35:00,0.73255,0.73306,0.73228,0.73272,537599996.0
2005-04-25 08:40:00,0.73295,0.73301,0.73244,0.73288,565900002.0
2005-04-25 08:45:00,0.73287,0.73294,0.73235,0.73243,536199996.0
2005-04-25 08:50:00,0.73266,0.73325,0.73245,0.73295,592099994.0
2005-04-25 08:55:00,0.733,0.73307,0.73257,0.73289,539500001.0
2005-04-25 09:00:00,0.73267,0.73286,0.73215,0.73253,461000000.0
2005-04-25 09:05:00,0.73241,0.73282,0.7322,0.73236,720600003.0
2005-04-25 09:10:00,0.73231,0.73285,0.73205,0.73285,565100000.0
2005-04-25 09:15:00,0.73273,0.73283,0.73232,0.73256,668400001.0
2005-04-25 09:20:00,0.73272,0.73298,0.73228,0.73253,514199998.0
2005-04-25 09:25:00,0.73253,0.73288,0.73233,0.73233,481200000.0
2005-04-25 09:30:00,0.73219,0.73281,0.73218,0.73257,561299998.0
2005-04-25 09:35:00,0.7328,0.73286,0.73221,0.73272,647599998.0
2005-04-25 09:40:00,0.73259,0.73301,0.73211,0.73257,386100000.0
2005-04-25 09:45:00,0.73248,0.73281,0.73205,0.73239,543099996.0
2005-04-25 09:50:00,0.73271,0.73271,0.73212,0.73237,532799994.0
2005-04-25 09:55:00,0.73208,0.73257,0.73208,0.73249,561499998.0
2005-04-25 10:00:00,0.73261,0.73285,0.73221,0.73236,477999996.0
2005-04-25 10:05:00,0.7324,0.73292,0.73231,0.73255,528100004.0
2005-04-25 10:10:00,0.73238,0.73309,0.73238,0.73265,527400000.0
2005-04-25 10:15:00,0.73262,0.73272,0.73202,0.73202,482199997.0
2005-04-25 10:20:00,0.7321,0.7326,0.73206,0.73249,556699998.0
2005-04-25 10:25:00,0.73233,0.73259,0.73205,0.73233,626400000.0
2005-04-25 10:30:00,0.7323,0.73239,0.73185,0.7321,716700001.0
2005-04-25 10:35:00,0.73186,0.73203,0.73143,0.7315,479300001.0
2005-04-25 10:40:00,0.73167,0.73203,0.73143,0.73201,579399999.0
2005-04-25 10:45:00,0.73208,0.73208,0.73126,0.73132,650599997.0
2005-04-25 10:50:00,0.73145,0.73181,0.73109,0.73164,615599998.0
2005-04-25 10:55:00,0.73159,0.73177,0.73108,0.73141,518500002.0
2005-04-25 11:00:00,0.73159,0.73159,0.73046,0.73092,548900004.0
2005-04-25 11:05:00,0.73081,0.73129,0.73065,0.73103,517900001.0
2005-04-25 11:10:00,0.73093,0.73132,0.73079,0.73113,576600000.0
2005-04-25 11:15:00,0.73112,0.7312,0.73068,0.73074,582399999.0
2005-04-25 11:20:00,0.73076,0.73099,0.73055,0.73074,503000000.0
2005-04-25 11:25:00,0.73066,0.73096,0.73049,0.73053,463499996.0
2005-04-25 11:30:00,0.73068,0.7311,0.73055,0.7309,598199995.0
2005-04-25 11:35:00,0.73086,0.73113,0.73061,0.73108,438599999.0
2005-04-25 11:40:00,0.73077,0.7312,0.73068,0.73095,489800000.0
2005-04-25 11:45:00,0.73102,0.73137,0.7303,0.73035,590399995.0
2005-04-25 11:50:00,0.73058,0.73084,0.73021,0.73076,440899997.0
2005-04-25 11:55:00,0.73076,0.7311,0.73037,0.73062,540000004.0
2005-04-25 12:00:00,0.73115,0.73118,0.73054,0.73076,621500000.0
2005-04-25 12:05:00,0.73077,0.73126,0.73061,0.73123,603299998.0
2005-04-25 12:10:00,0.73096,0.73116,0.73065,0.73079,431899999.0
2005-04-25 12:15:00,0.73079,0.73124,0.73073,0.73103,327199999.0
2005-04-25 12:20:00,0.73085,0.73132,0.73066,0.73085,618000005.0
2005-04-25 12:25:00,0.73093,0.73122,0.73078,0.73112,639799998.0
2005-04-25 12:30:00,0.73068,0.731,0.73042,0.73054,510399996.0
2005-04-25 12:35:00,0.7307,0.73074,0.73007,0.73032,453000002.0
2005-04-25 12:40:00,0.7304,0.73076,0.73003,0.73075,496399996.0
2005-04-25 12:45:00,0.73061,0.73128,0.73053,0.73098,478999995.0
2005-04-25 12:50:00,0.73077,0.73118,0.73052,0.73101,504700000.0
2005-04-25 12:55:00,0.7313,0.73133,0.73069,0.73071,510499998.0
2005-04-25 13:00:00,0.7307,0.73084,0.73026,0.73057,520699999.0
2005-04-25 13:05:00,0.73053,0.73097,0.73033,0.73045,564700000.0
2005-04-25 13:10:00,0.73008,0.73049,0.7299,0.7301,542699998.0
2005-04-25 13:15:00,0.73001,0.7305,0.72998,0.73001,573499998.0
2005-04-25 13:20:00,0.72981,0.73064,0.72972,0.73023,563799997.0
2005-04-25 13:25:00,0.73025,0.73085,0.73002,0.7305,476799997.0
2005-04-25 13:30:00,0.73023,0.7311,0.73023,0.73066,513399997.0
2005-04-25 13:35:00,0.73058,0.73105,0.73043,0.73057,442000000.0
2005-04-25 13:40:00,0.73067,0.73111,0.73054,0.73106,578700001.0
2005-04-25 13:45:00,0.73106,0.73118,0.73069,0.73092,705299994.0
2005-04-25 13:50:00,0.7309,0.73106,0.7303,0.73057,403000001.0
2005-04-25 13:55:00,0.73061,0.73092,0.72993,0.73045,453399999.0
2005-04-25 14:00:00,0.73063,0.73078,0.73024,0.73045,583099999.0
2005-04-25 14:05:00,0.73023,0.73077,0.72987,0.72987,624199996.0
2005-04-25 14:10:00,0.73019,0.73041,0.7297,0.73009,476400001.0
2005-04-25 14:15:00,0.73008,0.73048,0.72998,0.73048,642999998.0
2005-04-25 14:20:00,0.7303,0.73069,0.72993,0.72993,407299996.0
2005-04-25 14:25:00,0.73007,0.73056,0.72998,0.73038,590699997.0
2005-04-25 14:30:00,0.73057,0.73057,0.7295,0.72994,588799999.0
2005-04-25 14:35:00,0.72983,0.73025,0.72905,0.72945,532199997.0
2005-04-25 14:40:00,0.72937,0.72994,0.72898,0.72972,531499999.0
2005-04-25 14:45:00,0.72969,0.72993,0.72937,0.7294,547300004.0
2005-04-25 14:50:00,0.72946,0.72992,0.72924,0.72992,463399999.0
2005-04-25 14:55:00,0.72986,0.73003,0.72939,0.72987,489699998.0
2005-04-25 15:00:00,0.73011,0.73032,0.72962,0.72983,408199998.0
2005-04-25 15:05:00,0.72998,0.73028,0.72957,0.7296,727099997.0
2005-04-25 15:10:00,0.73007,0.73007,0.72948,0.72972,492499998.0
2005-04-25 15:15:00,0.72976,0.72986,0.7294,0.72982,441299997.0
2005-04-25 15:20:00,0.72991,0.7301,0.72932,0.72978,539900001.0
2005-04-25 15:25:00,0.72982,0.72983,0.72888,0.72892,562399996.0
2005-04-25 15:30:00,0.72914,0.72928,0.72849,0.72896,504700000.0
2005-04-25 15:35:00,0.72894,0.72915,0.728,0.72815,524199998.0
2005-04-25 15:40:00,0.7282,0.72846,0.72778,0.72791,629700000.0
2005-04-25 15:45:00,0.72786,0.72849,0.72778,0.728,481300001.0
2005-04-25 15:50:00,0.72809,0.72823,0.72769,0.72795,590500000.0
2005-04-25 15:55:00,0.72804,0.72842,0.72787,0.72809,471299997.0
2005-04-25 16:00:00,0.72789,0.72825,0.72744,0.72773,651099995.0
2005-04-25 16:05:00,0.72792,0.72825,0.72757,0.72757,644000004.0
2005-04-25 16:10:00,0.72776,0.72793,0.72733,0.72777,536899999.0
2005-04-25 16:15:00,0.72797,0.72848,0.72752,0.72785,597599995.0
2005-04-25 16:20:00,0.72803,0.72829,0.72757,0.72802,508900003.0
2005-04-25 16:25:00,0.72799,0.72823,0.72762,0.72807,573399999.0
2005-04-25 16:30:00,0.72781,0.72816,0.72755,0.72794,621199998.0
2005-04-25 16:35:00,0.72769,0.72808,0.72749,0.7278,528800004.0
2005-04-25 16:40:00,0.7278,0.72917,0.72775,0.72813,561700001.0
2005-04-25 16:45:00,0.72818,0.72836,0.72779,0.72785,634600002.0
2005-04-25 16:50:00,0.72813,0.72852,0.72793,0.72815,567299994.0
2005-04-25 16:55:00,0.72802,0.72852,0.7279,0.72836,640500004.0
2005-04-25 17:00:00,0.7284,0.72844,0.72786,0.7283,513900003.0
2005-04-25 17:05:00,0.72827,0.72834,0.7278,0.72828,550299996.0
2005-04-25 17:10:00,0.72801,0.72836,0.72761,0.72802,517500001.0
2005-04-25 17:15:00,0.72817,0.72832,0.72764,0.72801,426099997.0
2005-04-25 17:20:00,0.72824,0.72846,0.7278,0.72834,473100005.0
2005-04-25 17:25:00,0.72825,0.7285,0.72805,0.72823,516400001.0
2005-04-25 17:30:00,0.72818,0.7287,0.72808,0.72824,589100001.0
2005-04-25 17:35:00,0.72863,0.72899,0.72824,0.72853,488999999.0
2005-04-25 17:40:00,0.72861,0.72887,0.72846,0.72874,441799997.0
2005-04-25 17:45:00,0.72895,0.72899,0.72812,0.72847,418800000.0
2005-04-25 17:50:00,0.72852,0.72853,0.72782,0.72843,437500000.0
2005-04-25 17:55:00,0.72842,0.72901,0.7282,0.72887,591799997.0
2005-04-25 18:00:00,0.72838,0.72875,0.72823,0.72842,812799998.0
2005-04-25 18:05:00,0.72884,0.72886,0.728,0.72817,971999995.0
2005-04-25 18:10:00,0.72804,0.72875,0.72788,0.72862,556399998.0
2005-04-25 18:15:00,0.72837,0.72902,0.72806,0.72902,1167400003.0
2005-04-25 18:20:00,0.72877,0.72911,0.72836,0.72887,763899996.0
2005-04-25 18:25:00,0.7288,0.72898,0.72836,0.72862,1099099998.0
2005-04-25 18:30:00,0.72874,0.72896,0.72853,0.72871,720799998.0
2005-04-25 18:35:00,0.72862,0.72925,0.72859,0.7289,854499998.0
2005-04-25 18:40:00,0.72911,0.7294,0.72856,0.72898,1456599995.0
2005-04-25 18:45:00,0.72878,0.72924,0.72833,0.72865,1018500003.0
2005-04-25 18:50:00,0.72897,0.72905,0.7284,0.72852,431400001.0
2005-04-25 18:55:00,0.72893,0.72906,0.72845,0.72901,513399995.0
2005-04-25 19:00:00,0.72879,0.72898,0.72825,0.72825,712699998.0
2005-04-25 19:05:00,0.72834,0.72892,0.72834,0.72872,767900000.0
2005-04-25 19:10:00,0.72893,0.729,0.72841,0.72845,458499998.0
2005-04-25 19:15:00,0.72829,0.729,0.72828,0.72852,457900000.0
2005-04-25 19:20:00,0.72872,0.72934,0.72849,0.7293,493600001.0
2005-04-25 19:25:00,0.72922,0.72967,0.72878,0.72898,580200004.0
2005-04-25 19:30:00,0.72895,0.72945,0.72882,0.72899,554500000.0
2005-04-25 19:35:00,0.7295,0.72958,0.72877,0.7289,635399999.0
2005-04-25 19:40:00,0.72893,0.7293,0.72858,0.72912,500500000.0
2005-04-25 19:45:00,0.72915,0.72935,0.72861,0.72876,486100003.0
2005-04-25 19:50:00,0.72898,0.72926,0.72859,0.72902,724499999.0
2005-04-25 19:55:00,0.729,0.72919,0.72822,0.72852,872199993.0
2005-04-25 20:00:00,0.7285,0.7287,0.72804,0.72804,746599992.0
2005-04-25 20:05:00,0.72807,0.72849,0.72766,0.72812,781999994.0
2005-04-25 20:10:00,0.72822,0.7287,0.72766,0.72784,545799999.0
2005-04-25 20:15:00,0.7281,0.72834,0.72763,0.72823,919000000.0
2005-04-25 20:20:00,0.72828,0.72831,0.72775,0.7281,414600000.0
2005-04-25 20:25:00,0.72835,0.72835,0.7277,0.72795,676199997.0
2005-04-25 20:30:00,0.72802,0.72848,0.72764,0.72825,769400000.0
2005-04-25 20:35:00,0.72798,0.72843,0.72785,0.72805,735199999.0
2005-04-25 20:40:00,0.7285,0.72852,0.72763,0.72803,584300001.0
2005-04-25 20:45:00,0.72809,0.7285,0.72778,0.72808,544499996.0
2005-04-25 20:50:00,0.72818,0.72834,0.72775,0.72808,921899999.0
2005-04-25 20:55:00,0.7279,0.7284,0.72763,0.72837,730799998.0
2005-04-25 21:00:00,0.72809,0.72858,0.72784,0.72807,736100001.0
2005-04-25 21:05:00,0.72829,0.72873,0.72805,0.72873,790199994.0
2005-04-25 21:10:00,0.72872,0.72873,0.72796,0.7283,408299999.0
2005-04-25 21:15:00,0.72815,0.72863,0.72768,0.72795,788600000.0
2005-04-25 21:20:00,0.7282,0.72847,0.72771,0.72797,664799999.0
2005-04-25 21:25:00,0.72798,0.72828,0.72759,0.72787,538299999.0
2005-04-25 21:30:00,0.72795,0.72825,0.72768,0.7279,709500000.0
2005-04-25 21:35:00,0.72787,0.72831,0.72762,0.72797,739599994.0
2005-04-25 21:40:00,0.7281,0.72815,0.72755,0.72771,636099998.0
2005-04-25 21:45:00,0.72785,0.72806,0.7275,0.72761,438700000.0
2005-04-25 21:50:00,0.72761,0.72804,0.72727,0.72769,583400000.0
2005-04-25 21:55:00,0.72753,0.72796,0.72753,0.72788,518999999.0
2005-04-25 22:00:00,0.72789,0.72797,0.72742,0.72766,551400002.0
2005-04-25 22:05:00,0.72782,0.72805,0.72741,0.72789,573399997.0
2005-04-25 22:10:00,0.7278,0.72825,0.72748,0.72757,545699999.0
2005-04-25 22:15:00,0.72765,0.72798,0.72758,0.72793,547500001.0
2005-04-25 22:20:00,0.72793,0.72802,0.72743,0.72794,615499996.0
2005-04-25 22:25:00,0.72794,0.7281,0.72774,0.72782,516499996.0
2005-04-25 22:30:00,0.72801,0.72859,0.72771,0.72809,628199999.0
2005-04-25 22:35:00,0.72837,0.72869,0.72784,0.72807,433400005.0
2005-04-25 22:40:00,0.72801,0.7286,0.72781,0.72816,675700001.0
2005-04-25 22:45:00,0.72822,0.72888,0.72781,0.72825,641200001.0
2005-04-25 22:50:00,0.72831,0.72865,0.72795,0.72817,625599998.0
2005-04-25 22:55:00,0.72829,0.7287,0.72818,0.72844,658999996.0
2005-04-25 23:00:00,0.72846,0.72875,0.72822,0.72823,542600001.0
2005-04-25 23:05:00,0.7283,0.7287,0.72809,0.72837,645399997.0
2005-04-25 23:10:00,0.72846,0.72857,0.72796,0.7281,727300005.0
2005-04-25 23:15:00,0.72798,0.72832,0.72785,0.7279,499900001.0
2005-04-25 23:20:00,0.72797,0.72857,0.72769,0.72782,561100001.0
2005-04-25 23:25:00,0.7277,0.72795,0.72721,0.7274,470799999.0
2005-04-25 23:30:00,0.72754,0.72794,0.72739,0.72781,599799996.0
2005-04-25 23:35:00,0.72763,0.72796,0.72747,0.72779,648399999.0
2005-04-25 23:40:00,0.72776,0.72803,0.72743,0.7279,632899991.0
2005-04-25 23:45:00,0.72771,0.72801,0.72715,0.7277,506400002.0
2005-04-25 23:50:00,0.72778,0.72778,0.72716,0.72767,416300001.0
2005-04-25 23:55:00,0.72771,0.7278,0.72722,0.72756,552500000.0
2005-04-26 00:00:00,0.72779,0.72794,0.72754,0.7279,406699999.0
2005-04-26 00:05:00,0.72779,0.72798,0.72757,0.72771,469500001.0
2005-04-26 00:10:00,0.72756,0.72797,0.72738,0.72795,406600000.0
2005-04-26 00:15:00,0.72782,0.72797,0.7274,0.7278,457899998.0
2005-04-26 00:20:00,0.72779,0.72809,0.72754,0.72785,475899998.0
2005-04-26 00:25:00,0.72797,0.72821,0.72772,0.72786,455500000.0
2005-04-26 00:30:00,0.72791,0.72795,0.72728,0.7276,551800000.0
2005-04-26 00:35:00,0.72746,0.7279,0.72741,0.7278,501800004.0
2005-04-26 00:40:00,0.72769,0.7278,0.72701,0.72723,373500002.0
2005-04-26 00:45:00,0.7271,0.72747,0.72691,0.72741,576900003.0
2005-04-26 00:50:00,0.72742,0.72763,0.72708,0.72757,596500005.0
2005-04-26 00:55:00,0.72767,0.72768,0.72711,0.72725,597099992.0
2005-04-26 01:00:00,0.72767,0.72768,0.72699,0.72722,475900001.0
2005-04-26 01:05:00,0.72706,0.72767,0.72697,0.72753,503300001.0
2005-04-26 01:10:00,0.72742,0.72789,0.72728,0.7275,492499999.0
2005-04-26 01:15:00,0.72738,0.72794,0.72738,0.72772,553099998.0
2005-04-26 01:20:00,0.72767,0.72796,0.72721,0.72771,485500003.0
2005-04-26 01:25:00,0.72777,0.72802,0.72743,0.72781,587499999.0
2005-04-26 01:30:00,0.72761,0.72805,0.72753,0.72798,469999999.0
2005-04-26 01:35:00,0.72789,0.72825,0.72769,0.72804,405099999.0
2005-04-26 01:40:00,0.72821,0.72842,0.72796,0.72804,505399999.0
2005-04-26 01:45:00,0.72811,0.72831,0.72784,0.72803,463800000.0
2005-04-26 01:50:00,0.72795,0.72827,0.72778,0.72805,418000001.0
2005-04-26 01:55:00,0.72837,0.72837,0.72759,0.72794,578999999.0
2005-04-26 02:00:00,0.72791,0.72828,0.72769,0.7278,585799999.0
2005-04-26 02:05:00,0.72776,0.72809,0.72749,0.72775,487600000.0
2005-04-26 02:10:00,0.72757,0.72785,0.72734,0.72768,535599999.0
2005-04-26 02:15:00,0.72753,0.72769,0.72705,0.72759,641599997.0
2005-04-26 02:20:00,0.72759,0.72759,0.7271,0.72742,450300000.0
2005-04-26 02:25:00,0.72743,0.72768,0.72711,0.72717,620200000.0
2005-04-26 02:30:00,0.72739,0.72758,0.72702,0.72735,506500001.0
2005-04-26 02:35:00,0.727,0.72766,0.727,0.72759,521600000.0
2005-04-26 02:40:00,0.72769,0.72769,0.72696,0.72734,644300003.0
2005-04-26 02:45:00,0.72733,0.7276,0.72693,0.7273,542899997.0
2005-04-26 02:50:00,0.7272,0.72759,0.72692,0.72731,563499998.0
2005-04-26 02:55:00,0.72711,0.72766,0.72706,0.72726,411299997.0
2005-04-26 03:00:00,0.72704,0.72776,0.72704,0.7273,464000002.0
2005-04-26 03:05:00,0.72718,0.72765,0.72702,0.72745,567800001.0
2005-04-26 03:10:00,0.72741,0.72771,0.7269,0.72732,588900000.0
2005-04-26 03:15:00,0.72735,0.72759,0.72699,0.72733,392399997.0
2005-04-26 03:20:00,0.72729,0.72746,0.72696,0.72696,593799998.0
2005-04-26 03:25:00,0.72757,0.72764,0.72704,0.72732,475999998.0
2005-04-26 03:30:00,0.72713,0.7278,0.72708,0.7278,536700001.0
2005-04-26 03:35:00,0.72779,0.72803,0.72745,0.72768,496600003.0
2005-04-26 03:40:00,0.72763,0.72799,0.72738,0.72792,517100001.0
2005-04-26 03:45:00,0.72733,0.72798,0.72724,0.72767,534899995.0
2005-04-26 03:50:00,0.72757,0.72797,0.72726,0.72797,555599993.0
2005-04-26 03:55:00,0.72792,0.72797,0.72741,0.72756,632899999.0
2005-04-26 04:00:00,0.72777,0.72794,0.72732,0.72769,542899992.0
2005-04-26 04:05:00,0.72776,0.72795,0.72741,0.72795,511599998.0
2005-04-26 04:10:00,0.72789,0.72804,0.72756,0.72779,481299997.0
2005-04-26 04:15:00,0.72775,0.72805,0.7276,0.72798,527900000.0
2005-04-26 04:20:00,0.72784,0.72814,0.72763,0.72804,487299996.0
2005-04-26 04:25:00,0.7279,0.72823,0.72772,0.72805,585699996.0
2005-04-26 04:30:00,0.72806,0.7282,0.72785,0.72806,569399992.0
2005-04-26 04:35:00,0.728,0.72839,0.72782,0.72838,608300000.0
2005-04-26 04:40:00,0.72849,0.72857,0.72804,0.72818,516499997.0
2005-04-26 04:45:00,0.72852,0.72863,0.72805,0.72823,632699994.0
2005-04-26 04:50:00,0.72818,0.7286,0.72796,0.72838,435500001.0
2005-04-26 04:55:00,0.72817,0.72849,0.72777,0.72842,481800001.0
2005-04-26 05:00:00,0.72804,0.72851,0.7279,0.72834,612399995.0
2005-04-26 05:05:00,0.72811,0.72858,0.72793,0.72839,478999999.0
2005-04-26 05:10:00,0.72821,0.72862,0.72794,0.72848,375499998.0
2005-04-26 05:15:00,0.72827,0.72865,0.72803,0.72854,451600001.0
2005-04-26 05:20:00,0.72841,0.72891,0.7282,0.72878,622600001.0
2005-04-26 05:25:00,0.72868,0.72891,0.72803,0.72833,628399998.0
2005-04-26 05:30:00,0.72867,0.72867,0.72827,0.72836,570099998.0
2005-04-26 05:35:00,0.72821,0.72865,0.72816,0.72852,516600001.0
2005-04-26 05:40:00,0.72846,0.72879,0.72823,0.72844,565399995.0
2005-04-26 05:45:00,0.72835,0.72866,0.72822,0.72866,475600000.0
2005-04-26 05:50:00,0.72842,0.72887,0.72825,0.72864,515500003.0
2005-04-26 05:55:00,0.72889,0.72897,0.72846,0.7288,453100002.0
2005-04-26 06:00:00,0.72895,0.72911,0.72836,0.72873,651000002.0
2005-04-26 06:05:00,0.72876,0.72899,0.7283,0.72872,581099997.0
2005-04-26 06:10:00,0.72863,0.72886,0.72842,0.72852,556300001.0
2005-04-26 06:15:00,0.72876,0.72889,0.72837,0.72875,464599999.0
2005-04-26 06:20:00,0.72846,0.72891,0.728,0.72814,496099999.0
2005-04-26 06:25:00,0.72852,0.72852,0.7281,0.72822,528000002.0
2005-04-26 06:30:00,0.7281,0.72852,0.72799,0.72826,430999999.0
2005-04-26 06:35:00,0.72826,0.72882,0.72796,0.72882,499699999.0
2005-04-26 06:40:00,0.72888,0.72898,0.72822,0.72872,538199998.0
2005-04-26 06:45:00,0.72845,0.72873,0.72809,0.72867,489199999.0
2005-04-26 06:50:00,0.72867,0.72889,0.72813,0.7282,742300000.0
2005-04-26 06:55:00,0.72825,0.72874,0.7281,0.72864,475099998.0
2005-04-26 07:00:00,0.72866,0.72866,0.72789,0.72814,528399999.0
2005-04-26 07:05:00,0.72816,0.72849,0.72755,0.72785,447000001.0
2005-04-26 07:10:00,0.72812,0.72817,0.72724,0.72744,546600000.0
2005-04-26 07:15:00,0.72758,0.72772,0.72711,0.72749,524299999.0
2005-04-26 07:20:00,0.72755,0.72782,0.72709,0.72727,568599995.0
2005-04-26 07:25:00,0.72722,0.72772,0.72703,0.72744,581099997.0
2005-04-26 07:30:00,0.72727,0.72786,0.72702,0.72786,475099999.0
2005-04-26 07:35:00,0.72754,0.7279,0.7273,0.72775,481799999.0
2005-04-26 07:40:00,0.72776,0.72791,0.72712,0.72725,537999999.0
2005-04-26 07:45:00,0.72736,0.72808,0.72728,0.72776,576099998.0
2005-04-26 07:50:00,0.72784,0.72829,0.72753,0.72783,493499999.0
2005-04-26 07:55:00,0.72826,0.72835,0.72759,0.72785,604899999.0
2005-04-26 08:00:00,0.72794,0.72873,0.72779,0.72793,615400000.0
2005-04-26 08:05:00,0.72798,0.72843,0.72782,0.72808,590999997.0
2005-04-26 08:10:00,0.72847,0.7288,0.72801,0.72836,534099999.0
2005-04-26 08:15:00,0.72836,0.72887,0.72813,0.72832,418199999.0
2005-04-26 08:20:00,0.72843,0.72862,0.72786,0.72817,559499999.0
2005-04-26 08:25:00,0.72845,0.72858,0.72807,0.72855,392100000.0
2005-04-26 08:30:00,0.72859,0.72883,0.72797,0.72842,633100003.0
2005-04-26 08:35:00,0.72833,0.72896,0.72807,0.72885,540699999.0
2005-04-26 08:40:00,0.72852,0.72886,0.72844,0.72867,478400002.0
2005-04-26 08:45:00,0.7287,0.72873,0.72799,0.72821,519499992.0
2005-04-26 08:50:00,0.72815,0.72838,0.72796,0.72827,402600003.0
2005-04-26 08:55:00,0.72807,0.72836,0.72785,0.728,537999996.0
2005-04-26 09:00:00,0.72796,0.7282,0.72745,0.72756,464499998.0
2005-04-26 09:05:00,0.72746,0.72799,0.7271,0.72752,433599991.0
2005-04-26 09:10:00,0.72739,0.72774,0.72691,0.72763,576300002.0
2005-04-26 09:15:00,0.72736,0.72789,0.72728,0.72748,581399998.0
2005-04-26 09:20:00,0.72748,0.72797,0.7272,0.7272,540300001.0
2005-04-26 09:25:00,0.72736,0.72763,0.72682,0.72726,579599993.0
2005-04-26 09:30:00,0.7272,0.7276,0.72695,0.72719,457400002.0
2005-04-26 09:35:00,0.72723,0.72745,0.72693,0.72716,621000000.0
2005-04-26 09:40:00,0.72708,0.72755,0.72703,0.72721,484400001.0
2005-04-26 09:45:00,0.7271,0.72756,0.72699,0.72734,531000000.0
2005-04-26 09:50:00,0.72713,0.72765,0.72706,0.72725,524200002.0
2005-04-26 09:55:00,0.72714,0.7277,0.7271,0.72768,541599991.0
2005-04-26 10:00:00,0.72746,0.72779,0.72713,0.72713,448499998.0
2005-04-26 10:05:00,0.72745,0.72813,0.72708,0.72779,589800002.0
2005-04-26 10:10:00,0.72771,0.72844,0.72747,0.7284,485600003.0
2005-04-26 10:15:00,0.72825,0.72851,0.728,0.72842,557300002.0
2005-04-26 10:20:00,0.72844,0.72859,0.7278,0.72838,457499998.0
2005-04-26 10:25:00,0.72836,0.72885,0.7278,0.72806,639999999.0
2005-04-26 10:30:00,0.72817,0.72865,0.72779,0.7283,389900003.0
2005-04-26 10:35:00,0.72819,0.72827,0.72767,0.72787,612300000.0
2005-04-26 10:40:00,0.72808,0.72824,0.72778,0.72788,442199996.0
2005-04-26 10:45:00,0.7281,0.72842,0.72782,0.72818,551599998.0
2005-04-26 10:50:00,0.72805,0.72858,0.72788,0.72823,438800004.0
2005-04-26 10:55:00,0.72818,0.72843,0.7277,0.72795,547200000.0
2005-04-26 11:00:00,0.72805,0.72815,0.72759,0.72798,554700000.0
2005-04-26 11:05:00,0.72788,0.72835,0.72773,0.72804,461500001.0
2005-04-26 11:10:00,0.7281,0.7287,0.72776,0.72848,572899998.0
2005-04-26 11:15:00,0.72855,0.72888,0.72781,0.72796,469199999.0
2005-04-26 11:20:00,0.72821,0.72869,0.72795,0.72827,603800004.0
2005-04-26 11:25:00,0.72825,0.72861,0.72801,0.72801,465599999.0
2005-04-26 11:30:00,0.7281,0.72856,0.72799,0.72833,538100001.0
2005-04-26 11:35:00,0.72843,0.72865,0.72808,0.72826,599300001.0
2005-04-26 11:40:00,0.72826,0.72857,0.72815,0.72834,447800002.0
2005-04-26 11:45:00,0.72835,0.72855,0.72812,0.72843,551600001.0
2005-04-26 11:50:00,0.72869,0.72894,0.72827,0.72869,512100001.0
2005-04-26 11:55:00,0.72867,0.72882,0.7283,0.7284,548500002.0
2005-04-26 12:00:00,0.72836,0.72857,0.72809,0.72838,540999999.0
2005-04-26 12:05:00,0.72849,0.72862,0.72803,0.72861,470199997.0
2005-04-26 12:10:00,0.72867,0.72884,0.7281,0.7283,477200002.0
2005-04-26 12:15:00,0.72857,0.72884,0.72828,0.72849,480100002.0
2005-04-26 12:20:00,0.72867,0.72902,0.72816,0.72879,572900003.0
2005-04-26 12:25:00,0.72891,0.72917,0.72864,0.72889,396600000.0
2005-04-26 12:30:00,0.72858,0.72886,0.72825,0.7285,519700001.0
2005-04-26 12:35:00,0.72842,0.72882,0.72785,0.72801,494400003.0
2005-04-26 12:40:00,0.72794,0.72845,0.7278,0.72804,631699999.0
2005-04-26 12:45:00,0.72817,0.72837,0.72773,0.72779,556000000.0
2005-04-26 12:50:00,0.72787,0.72859,0.72787,0.72805,459600002.0
2005-04-26 12:55:00,0.72809,0.72842,0.72769,0.72828,445799999.0
2005-04-26 13:00:00,0.72827,0.72834,0.72759,0.72781,574799994.0
2005-04-26 13:05:00,0.72778,0.72827,0.72738,0.72774,445099997.0
2005-04-26 13:10:00,0.72784,0.72804,0.72773,0.72783,541999998.0
2005-04-26 13:15:00,0.72781,0.72802,0.72759,0.72786,466999999.0
2005-04-26 13:20:00,0.7279,0.72799,0.72734,0.72772,568000000.0
2005-04-26 13:25:00,0.72785,0.72822,0.72768,0.72822,501100001.0
2005-04-26 13:30:00,0.72812,0.7283,0.7277,0.72797,592599996.0
2005-04-26 13:35:00,0.72805,0.72832,0.72757,0.72823,497899997.0
2005-04-26 13:40:00,0.72801,0.72844,0.72757,0.72812,538800001.0
2005-04-26 13:45:00,0.72798,0.72821,0.7276,0.7276,602600000.0
2005-04-26 13:50:00,0.72785,0.72795,0.72742,0.72788,444099998.0
2005-04-26 13:55:00,0.72796,0.72842,0.72767,0.72805,612900003.0
2005-04-26 14:00:00,0.7279,0.7283,0.72749,0.72765,482800001.0
2005-04-26 14:05:00,0.72774,0.72795,0.72749,0.72765,636099997.0
2005-04-26 14:10:00,0.72766,0.72783,0.7272,0.72753,595600001.0
2005-04-26 14:15:00,0.72747,0.72777,0.72726,0.72771,588900002.0
2005-04-26 14:20:00,0.72777,0.72788,0.72735,0.72757,440000000.0
2005-04-26 14:25:00,0.72762,0.7277,0.727,0.72706,605300000.0
2005-04-26 14:30:00,0.72708,0.72744,0.72678,0.72694,469499998.0
2005-04-26 14:35:00,0.72701,0.72707,0.7261,0.72624,666899999.0
2005-04-26 14:40:00,0.72608,0.72642,0.72582,0.72623,529300001.0
2005-04-26 14:45:00,0.72599,0.72636,0.72568,0.72606,521999996.0
2005-04-26 14:50:00,0.72578,0.72643,0.72578,0.726,575499995.0
2005-04-26 14:55:00,0.72589,0.72605,0.7254,0.7257,625100003.0
2005-04-26 15:00:00,0.72572,0.72572,0.72437,0.72447,548700003.0
2005-04-26 15:05:00,0.72472,0.72543,0.72439,0.72543,562299999.0
2005-04-26 15:10:00,0.72519,0.72551,0.72468,0.72486,399799998.0
2005-04-26 15:15:00,0.7252,0.72551,0.72467,0.72535,550900003.0
2005-04-26 15:20:00,0.72536,0.72547,0.72493,0.72506,608800000.0
2005-04-26 15:25:00,0.72526,0.72545,0.72493,0.72517,428099999.0
2005-04-26 15:30:00,0.72542,0.7255,0.72484,0.72496,490999998.0
2005-04-26 15:35:00,0.72535,0.72535,0.72354,0.724,406700000.0
2005-04-26 15:40:00,0.72399,0.72401,0.72354,0.72387,542799999.0
2005-04-26 15:45:00,0.72388,0.72404,0.72337,0.72346,543699998.0
2005-04-26 15:50:00,0.72345,0.72354,0.72273,0.72302,516999996.0
2005-04-26 15:55:00,0.72286,0.7234,0.72267,0.72314,577100002.0
2005-04-26 16:00:00,0.72333,0.72359,0.72225,0.72298,617500003.0
2005-04-26 16:05:00,0.72283,0.7231,0.72241,0.72279,560799999.0
2005-04-26 16:10:00,0.72256,0.72331,0.72251,0.72315,559199998.0
2005-04-26 16:15:00,0.72308,0.7232,0.72242,0.72248,606199994.0
2005-04-26 16:20:00,0.72262,0.72311,0.72222,0.72292,539599996.0
2005-04-26 16:25:00,0.72274,0.72294,0.72212,0.72238,522099997.0
2005-04-26 16:30:00,0.72244,0.72306,0.72237,0.72285,532400001.0
2005-04-26 16:35:00,0.72286,0.72377,0.72269,0.72327,497600000.0
2005-04-26 16:40:00,0.7235,0.72393,0.72324,0.72356,685500005.0
2005-04-26 16:45:00,0.72342,0.72369,0.72315,0.72361,590499998.0
2005-04-26 16:50:00,0.72364,0.72368,0.72275,0.72295,467600001.0
2005-04-26 16:55:00,0.72308,0.7231,0.72228,0.72252,490199996.0
2005-04-26 17:00:00,0.72258,0.72258,0.72183,0.7224,565199997.0
2005-04-26 17:05:00,0.72232,0.72303,0.72215,0.72272,589199999.0
2005-04-26 17:10:00,0.72273,0.72311,0.72251,0.7228,605000003.0
2005-04-26 17:15:00,0.72267,0.72328,0.72235,0.72293,595299998.0
2005-04-26 17:20:00,0.72322,0.72333,0.72251,0.7232,599399999.0
2005-04-26 17:25:00,0.72316,0.72345,0.7229,0.72345,409800001.0
2005-04-26 17:30:00,0.72313,0.72382,0.72313,0.72343,544899998.0
2005-04-26 17:35:00,0.72371,0.72397,0.72337,0.72372,539199999.0
2005-04-26 17:40:00,0.72352,0.72426,0.72341,0.72404,502400002.0
2005-04-26 17:45:00,0.7242,0.72498,0.72386,0.72476,525199997.0
2005-04-26 17:50:00,0.72448,0.72472,0.72399,0.72443,513400001.0
2005-04-26 17:55:00,0.72437,0.72455,0.724,0.72421,594699994.0
2005-04-26 18:00:00,0.72432,0.72442,0.72313,0.72342,748799999.0
2005-04-26 18:05:00,0.72347,0.72395,0.72318,0.72362,931400003.0
2005-04-26 18:10:00,0.72348,0.72386,0.72295,0.72315,504500000.0
2005-04-26 18:15:00,0.72328,0.72389,0.72305,0.72342,1213400000.0
2005-04-26 18:20:00,0.72367,0.7242,0.72301,0.72317,943400001.0
2005-04-26 18:25:00,0.72315,0.72337,0.72283,0.72302,1048899993.0
2005-04-26 18:30:00,0.72309,0.72331,0.72283,0.72318,748000001.0
2005-04-26 18:35:00,0.72333,0.72367,0.72295,0.72347,871800001.0
2005-04-26 18:40:00,0.7235,0.72405,0.7231,0.72338,1342399998.0
2005-04-26 18:45:00,0.7235,0.72369,0.72301,0.72338,1023699999.0
2005-04-26 18:50:00,0.7235,0.72362,0.72319,0.72333,576499999.0
2005-04-26 18:55:00,0.72338,0.72347,0.72303,0.72339,594899997.0
2005-04-26 19:00:00,0.72343,0.72361,0.72291,0.72313,634199998.0
2005-04-26 19:05:00,0.72293,0.72362,0.72293,0.72355,848599994.0
2005-04-26 19:10:00,0.72332,0.72349,0.72288,0.723,564900001.0
2005-04-26 19:15:00,0.72306,0.7235,0.72262,0.72342,555399993.0
2005-04-26 19:20:00,0.72288,0.72311,0.72263,0.72299,559300002.0
2005-04-26 19:25:00,0.72305,0.72338,0.72267,0.72302,589500004.0
2005-04-26 19:30:00,0.72281,0.72318,0.72233,0.72237,756500000.0
2005-04-26 19:35:00,0.72252,0.7228,0.72229,0.72242,664900001.0
2005-04-26 19:40:00,0.72262,0.72271,0.72196,0.72225,593099999.0
2005-04-26 19:45:00,0.72203,0.72254,0.72194,0.72218,481900000.0
2005-04-26 19:50:00,0.72207,0.72278,0.72196,0.72239,739800001.0
2005-04-26 19:55:00,0.72247,0.7227,0.72224,0.72253,890600000.0
2005-04-26 20:00:00,0.72251,0.72283,0.72239,0.72254,738300002.0
2005-04-26 20:05:00,0.72253,0.72269,0.72207,0.72255,809500002.0
2005-04-26 20:10:00,0.72243,0.723,0.72225,0.7229,524700001.0
2005-04-26 20:15:00,0.72277,0.7231,0.72247,0.72287,980999998.0
2005-04-26 20:20:00,0.72268,0.72305,0.72264,0.72301,612199999.0
2005-04-26 20:25:00,0.72303,0.72346,0.72284,0.72338,640999998.0
2005-04-26 20:30:00,0.72302,0.72343,0.72277,0.72319,939799996.0
2005-04-26 20:35:00,0.72321,0.72347,0.72288,0.72317,726400001.0
2005-04-26 20:40:00,0.72316,0.7235,0.723,0.7234,629600004.0
2005-04-26 20:45:00,0.7233,0.72367,0.72301,0.7234,479200004.0
2005-04-26 20:50:00,0.72333,0.72352,0.72293,0.72345,897299996.0
2005-04-26 20:55:00,0.7232,0.72363,0.72284,0.72296,734499994.0
2005-04-26 21:00:00,0.72307,0.72325,0.72249,0.7232,615499998.0
2005-04-26 21:05:00,0.72329,0.72329,0.72261,0.72283,586100001.0
2005-04-26 21:10:00,0.72302,0.72322,0.72274,0.72295,489000005.0
2005-04-26 21:15:00,0.72315,0.72321,0.72259,0.72283,798800000.0
2005-04-26 21:20:00,0.72303,0.7231,0.7226,0.72307,575899997.0
2005-04-26 21:25:00,0.72286,0.72335,0.72254,0.72322,726499998.0
2005-04-26 21:30:00,0.72298,0.72326,0.72267,0.72299,583500001.0
2005-04-26 21:35:00,0.72285,0.72302,0.72249,0.72266,769200004.0
2005-04-26 21:40:00,0.72272,0.72307,0.72242,0.72271,625800001.0
2005-04-26 21:45:00,0.72296,0.72318,0.72255,0.72272,462000003.0
2005-04-26 21:50:00,0.72299,0.72312,0.72267,0.72293,608499999.0
2005-04-26 21:55:00,0.72292,0.7232,0.72269,0.72308,633299998.0
2005-04-26 22:00:00,0.72295,0.72317,0.72276,0.72278,502399997.0
2005-04-26 22:05:00,0.7229,0.72305,0.72213,0.72262,653599998.0
2005-04-26 22:10:00,0.7225,0.72296,0.72246,0.72279,433500002.0
2005-04-26 22:15:00,0.72296,0.7233,0.72266,0.72313,618299998.0
2005-04-26 22:20:00,0.7233,0.72358,0.72288,0.7234,586499997.0
2005-04-26 22:25:00,0.72315,0.72352,0.72303,0.72341,585999999.0
2005-04-26 22:30:00,0.72354,0.72357,0.72282,0.72306,682199999.0
2005-04-26 22:35:00,0.7229,0.72332,0.7227,0.72332,509400002.0
2005-04-26 22:40:00,0.72293,0.72336,0.72274,0.72303,582599998.0
2005-04-26 22:45:00,0.72314,0.7235,0.72287,0.72327,607899995.0
2005-04-26 22:50:00,0.72335,0.72355,0.72297,0.72321,562200001.0
2005-04-26 22:55:00,0.72338,0.72379,0.72315,0.72357,726900002.0
2005-04-26 23:00:00,0.7234,0.72379,0.72274,0.72275,589600001.0
2005-04-26 23:05:00,0.7229,0.72323,0.72273,0.72288,496300001.0
2005-04-26 23:10:00,0.72259,0.72305,0.7222,0.7227,477200006.0
2005-04-26 23:15:00,0.7224,0.72269,0.72217,0.72249,467799999.0
2005-04-26 23:20:00,0.72243,0.72281,0.72215,0.72247,513599996.0
2005-04-26 23:25:00,0.72248,0.72279,0.72227,0.72253,489999997.0
2005-04-26 23:30:00,0.72327,0.7233,0.72248,0.72304,517499999.0
2005-04-26 23:35:00,0.72289,0.72304,0.72254,0.72276,512100001.0
2005-04-26 23:40:00,0.72283,0.72307,0.72247,0.72307,522300001.0
2005-04-26 23:45:00,0.72284,0.7232,0.72259,0.7228,398500000.0
2005-04-26 23:50:00,0.72264,0.72305,0.72264,0.72291,386099999.0
2005-04-26 23:55:00,0.72288,0.7232,0.72271,0.72286,494899998.0
2005-04-27 00:00:00,0.72321,0.72335,0.72259,0.72288,469100000.0
2005-04-27 00:05:00,0.72275,0.72299,0.72269,0.72281,379800000.0
2005-04-27 00:10:00,0.72273,0.72297,0.72255,0.72276,485600001.0
2005-04-27 00:15:00,0.72277,0.72303,0.72255,0.72303,423700003.0
2005-04-27 00:20:00,0.72275,0.72295,0.7225,0.72295,515699996.0
2005-04-27 00:25:00,0.72291,0.72313,0.7227,0.72285,530199995.0
2005-04-27 00:30:00,0.72296,0.72348,0.72277,0.72317,534600003.0
2005-04-27 00:35:00,0.72328,0.72355,0.72309,0.72328,550100000.0
2005-04-27 00:40:00,0.72318,0.72351,0.72303,0.7233,514099998.0
2005-04-27 00:45:00,0.72323,0.72342,0.72245,0.72274,471099996.0
2005-04-27 00:50:00,0.72261,0.72294,0.72238,0.72277,457299997.0
2005-04-27 00:55:00,0.72268,0.72303,0.72256,0.72275,608300003.0
2005-04-27 01:00:00,0.72286,0.72318,0.72261,0.72278,703699998.0
2005-04-27 01:05:00,0.7226,0.72295,0.72249,0.72278,425899999.0
2005-04-27 01:10:00,0.72274,0.72316,0.72265,0.72303,434399997.0
2005-04-27 01:15:00,0.723,0.72324,0.72289,0.72316,658200000.0
2005-04-27 01:20:00,0.72296,0.7232,0.7227,0.72297,556700000.0
2005-04-27 01:25:00,0.72313,0.72322,0.72244,0.72246,537699998.0
2005-04-27 01:30:00,0.72258,0.72318,0.72251,0.72297,415999997.0
2005-04-27 01:35:00,0.72291,0.72334,0.72266,0.72318,501000003.0
2005-04-27 01:40:00,0.72322,0.7238,0.72306,0.72349,704100003.0
2005-04-27 01:45:00,0.72338,0.72414,0.72325,0.72414,523199994.0
2005-04-27 01:50:00,0.72419,0.72422,0.72358,0.72384,456699998.0
2005-04-27 01:55:00,0.72393,0.72411,0.7236,0.724,536599997.0
2005-04-27 02:00:00,0.724,0.72425,0.72373,0.72392,528099995.0
2005-04-27 02:05:00,0.72407,0.72418,0.72366,0.72385,616000000.0
2005-04-27 02:10:00,0.72371,0.72385,0.72336,0.7235,481199999.0
2005-04-27 02:15:00,0.72371,0.72393,0.72346,0.72373,498700001.0
2005-04-27 02:20:00,0.72378,0.72386,0.72346,0.72373,540100002.0
2005-04-27 02:25:00,0.72373,0.72388,0.72296,0.72338,524599999.0
2005-04-27 02:30:00,0.72339,0.72391,0.72325,0.72346,400100001.0
2005-04-27 02:35:00,0.72343,0.72387,0.72322,0.72363,521700000.0
2005-04-27 02:40:00,0.72372,0.72392,0.72319,0.72337,587700000.0
2005-04-27 02:45:00,0.72343,0.72367,0.72312,0.7232,502999992.0
2005-04-27 02:50:00,0.72322,0.72357,0.72286,0.72312,588699998.0
2005-04-27 02:55:00,0.72327,0.72327,0.72266,0.7229,477399998.0
2005-04-27 03:00:00,0.72273,0.72291,0.7222,0.72283,532599999.0
2005-04-27 03:05:00,0.72238,0.72277,0.72212,0.72242,684400004.0
2005-04-27 03:10:00,0.72256,0.72276,0.72227,0.72258,446499997.0
2005-04-27 03:15:00,0.72265,0.7227,0.72198,0.7223,527400001.0
2005-04-27 03:20:00,0.72248,0.72257,0.72203,0.7225,708699999.0
2005-04-27 03:25:00,0.72238,0.72263,0.72183,0.72231,404299998.0
2005-04-27 03:30:00,0.72212,0.72251,0.7218,0.7219,538699993.0
2005-04-27 03:35:00,0.722,0.72234,0.72185,0.72199,516499997.0
2005-04-27 03:40:00,0.72193,0.72221,0.72117,0.72142,591300001.0
2005-04-27 03:45:00,0.72119,0.72179,0.72106,0.72162,537600004.0
2005-04-27 03:50:00,0.7216,0.72177,0.72095,0.72123,547799996.0
2005-04-27 03:55:00,0.7213,0.7216,0.72106,0.72152,589800002.0
2005-04-27 04:00:00,0.72128,0.72162,0.72107,0.72146,532000000.0
2005-04-27 04:05:00,0.72146,0.72214,0.72121,0.72162,517599997.0
2005-04-27 04:10:00,0.72143,0.72174,0.72102,0.72118,602400000.0
2005-04-27 04:15:00,0.7213,0.72156,0.72103,0.72123,547999999.0
2005-04-27 04:20:00,0.72122,0.72159,0.72073,0.72101,545799999.0
2005-04-27 04:25:00,0.72122,0.72136,0.72072,0.72107,512399997.0
2005-04-27 04:30:00,0.72091,0.7211,0.72048,0.7209,566599997.0
2005-04-27 04:35:00,0.72072,0.72126,0.7207,0.72126,610900000.0
2005-04-27 04:40:00,0.72132,0.72139,0.72049,0.72057,495400000.0
2005-04-27 04:45:00,0.72062,0.72109,0.72054,0.72093,477800003.0
2005-04-27 04:50:00,0.72101,0.72119,0.72072,0.72119,666399998.0
2005-04-27 04:55:00,0.72099,0.7213,0.72072,0.72122,522400001.0
2005-04-27 05:00:00,0.72081,0.72168,0.72081,0.72126,514499999.0
2005-04-27 05:05:00,0.72119,0.72174,0.72105,0.72172,506400000.0
2005-04-27 05:10:00,0.72128,0.72166,0.72096,0.7213,340400000.0
2005-04-27 05:15:00,0.72136,0.72143,0.7209,0.72123,509699996.0
2005-04-27 05:20:00,0.72112,0.72118,0.7207,0.72094,514499999.0
2005-04-27 05:25:00,0.72102,0.72126,0.72043,0.72085,555200000.0
2005-04-27 05:30:00,0.72062,0.72078,0.72024,0.72078,479699999.0
2005-04-27 05:35:00,0.72067,0.72098,0.7203,0.72081,511799999.0
2005-04-27 05:40:00,0.72086,0.72146,0.72063,0.72129,418800002.0
2005-04-27 05:45:00,0.72146,0.72151,0.72091,0.72116,580099999.0
2005-04-27 05:50:00,0.72097,0.72148,0.72091,0.72104,483899998.0
2005-04-27 05:55:00,0.72114,0.72126,0.72059,0.72093,448400002.0
2005-04-27 06:00:00,0.72102,0.72154,0.72084,0.72131,562499999.0
2005-04-27 06:05:00,0.72114,0.72178,0.7209,0.7213,618699993.0
2005-04-27 06:10:00,0.72154,0.7216,0.72103,0.72146,513900000.0
2005-04-27 06:15:00,0.72143,0.72161,0.7209,0.72161,497200005.0
2005-04-27 06:20:00,0.72162,0.72166,0.72107,0.7213,407100001.0
2005-04-27 06:25:00,0.72169,0.7218,0.72103,0.72161,484999997.0
2005-04-27 06:30:00,0.72144,0.72212,0.72104,0.72195,481699998.0
2005-04-27 06:35:00,0.72183,0.72193,0.72143,0.72165,511200002.0
2005-04-27 06:40:00,0.72183,0.72203,0.72123,0.7217,563399997.0
2005-04-27 06:45:00,0.72199,0.72201,0.72139,0.72147,477800000.0
2005-04-27 06:50:00,0.7215,0.72185,0.7212,0.72185,606100001.0
2005-04-27 06:55:00,0.72148,0.72204,0.72146,0.72193,520600001.0
2005-04-27 07:00:00,0.72188,0.72229,0.72181,0.72209,576899996.0
2005-04-27 07:05:00,0.722,0.72215,0.7211,0.72131,434199998.0
2005-04-27 07:10:00,0.72166,0.72181,0.72112,0.72154,552799998.0
2005-04-27 07:15:00,0.72156,0.72208,0.72148,0.72191,506700003.0
2005-04-27 07:20:00,0.72191,0.72199,0.72142,0.72142,485999999.0
2005-04-27 07:25:00,0.72163,0.7219,0.72133,0.7216,535499997.0
2005-04-27 07:30:00,0.72169,0.72182,0.7214,0.72165,548900000.0
2005-04-27 07:35:00,0.72149,0.72174,0.72129,0.72174,510800003.0
2005-04-27 07:40:00,0.72126,0.72189,0.72126,0.72135,606699994.0
2005-04-27 07:45:00,0.72126,0.72188,0.72118,0.72148,477799997.0
2005-04-27 07:50:00,0.72142,0.72191,0.72113,0.7213,472200003.0
2005-04-27 07:55:00,0.72134,0.7214,0.72071,0.72086,520299998.0
2005-04-27 08:00:00,0.7209,0.72147,0.72057,0.72124,486900002.0
2005-04-27 08:05:00,0.72145,0.72145,0.72018,0.72052,525900002.0
2005-04-27 08:10:00,0.72095,0.72114,0.72056,0.72114,606700000.0
2005-04-27 08:15:00,0.72054,0.72077,0.72005,0.72039,515999999.0
2005-04-27 08:20:00,0.72023,0.72069,0.71995,0.72046,709700002.0
2005-04-27 08:25:00,0.7204,0.72091,0.72018,0.72031,542599998.0
2005-04-27 08:30:00,0.72031,0.72076,0.72,0.72037,597600004.0
2005-04-27 08:35:00,0.72035,0.72066,0.71996,0.72055,605000006.0
2005-04-27 08:40:00,0.72024,0.7209,0.7201,0.72053,511299998.0
2005-04-27 08:45:00,0.72077,0.72095,0.72049,0.72058,550899997.0
2005-04-27 08:50:00,0.72076,0.72136,0.72061,0.72105,529199999.0
2005-04-27 08:55:00,0.72103,0.72136,0.72069,0.72104,548400000.0
2005-04-27 09:00:00,0.7211,0.72152,0.72087,0.72106,551000000.0
2005-04-27 09:05:00,0.72112,0.72163,0.72106,0.7214,443899999.0
2005-04-27 09:10:00,0.72157,0.72163,0.72089,0.72114,460699999.0
2005-04-27 09:15:00,0.72127,0.72174,0.72101,0.72114,659200003.0
2005-04-27 09:20:00,0.72137,0.72153,0.72096,0.72125,558800002.0
2005-04-27 09:25:00,0.72142,0.72164,0.72108,0.7213,467899998.0
2005-04-27 09:30:00,0.72123,0.7221,0.72114,0.7219,671500003.0
2005-04-27 09:35:00,0.72217,0.72236,0.72159,0.72221,682599994.0
2005-04-27 09:40:00,0.72249,0.72319,0.72204,0.72233,557199995.0
2005-04-27 09:45:00,0.72228,0.72278,0.72198,0.72224,669599999.0
2005-04-27 09:50:00,0.72197,0.72244,0.72196,0.72227,571899999.0
2005-04-27 09:55:00,0.72221,0.72254,0.72202,0.72235,460400002.0
2005-04-27 10:00:00,0.72222,0.72239,0.72178,0.72184,543300000.0
2005-04-27 10:05:00,0.72205,0.72225,0.72153,0.7219,428099999.0
2005-04-27 10:10:00,0.72195,0.72209,0.72132,0.72139,488400002.0
2005-04-27 10:15:00,0.72133,0.72169,0.72124,0.72131,572100000.0
2005-04-27 10:20:00,0.72142,0.72152,0.7207,0.72097,528800000.0
2005-04-27 10:25:00,0.72089,0.72136,0.72071,0.72109,608899996.0
2005-04-27 10:30:00,0.72113,0.72151,0.72069,0.72115,525400001.0
2005-04-27 10:35:00,0.72095,0.72144,0.72087,0.72122,597999997.0
2005-04-27 10:40:00,0.72129,0.72137,0.72071,0.72076,547899998.0
2005-04-27 10:45:00,0.721,0.72113,0.72068,0.72084,670200001.0
2005-04-27 10:50:00,0.72105,0.72105,0.72053,0.72065,442499998.0
2005-04-27 10:55:00,0.72079,0.72082,0.72034,0.72034,619500003.0
2005-04-27 11:00:00,0.72045,0.72083,0.72014,0.72047,596700004.0
2005-04-27 11:05:00,0.72068,0.7208,0.72043,0.7207,451600001.0
2005-04-27 11:10:00,0.72052,0.72125,0.7205,0.72086,538000000.0
2005-04-27 11:15:00,0.72084,0.72126,0.72082,0.72113,445699997.0
2005-04-27 11:20:00,0.72093,0.72137,0.7209,0.72117,468199999.0
2005-04-27 11:25:00,0.72097,0.72124,0.72065,0.72065,430100001.0
2005-04-27 11:30:00,0.72086,0.72162,0.72082,0.72135,553600002.0
2005-04-27 11:35:00,0.72123,0.72156,0.72109,0.72139,515799997.0
2005-04-27 11:40:00,0.72133,0.72172,0.72114,0.72172,600399997.0
2005-04-27 11:45:00,0.72167,0.72195,0.72149,0.72174,488900000.0
2005-04-27 11:50:00,0.72197,0.72197,0.72105,0.72114,445299998.0
2005-04-27 11:55:00,0.72128,0.72128,0.72098,0.72112,452200004.0
2005-04-27 12:00:00,0.72087,0.7213,0.72084,0.72117,558800004.0
2005-04-27 12:05:00,0.72111,0.72135,0.72098,0.72118,577799999.0
2005-04-27 12:10:00,0.72115,0.72166,0.72092,0.72159,516700002.0
2005-04-27 12:15:00,0.72128,0.72168,0.72111,0.72139,598199993.0
2005-04-27 12:20:00,0.7215,0.72157,0.72061,0.72102,418200006.0
2005-04-27 12:25:00,0.72135,0.72152,0.72055,0.72094,502700000.0
2005-04-27 12:30:00,0.72105,0.7214,0.7207,0.7209,491599994.0
2005-04-27 12:35:00,0.72066,0.72126,0.72047,0.72086,435900003.0
2005-04-27 12:40:00,0.72097,0.72121,0.72072,0.72089,609100000.0
2005-04-27 12:45:00,0.72095,0.72149,0.72072,0.72094,517399997.0
2005-04-27 12:50:00,0.72097,0.72131,0.72079,0.72109,594800001.0
2005-04-27 12:55:00,0.72095,0.72153,0.72092,0.72121,594300001.0
2005-04-27 13:00:00,0.72118,0.72128,0.72082,0.72101,631199994.0
2005-04-27 13:05:00,0.72124,0.72136,0.72081,0.72081,575299993.0
2005-04-27 13:10:00,0.72113,0.72126,0.72073,0.72102,499900002.0
2005-04-27 13:15:00,0.72126,0.72127,0.72079,0.72095,445900001.0
2005-04-27 13:20:00,0.72085,0.72128,0.72062,0.72072,602999999.0
2005-04-27 13:25:00,0.72114,0.7213,0.72067,0.7209,470899998.0
2005-04-27 13:30:00,0.72092,0.72115,0.72048,0.721,535399996.0
2005-04-27 13:35:00,0.72088,0.72122,0.72063,0.72094,548600003.0
2005-04-27 13:40:00,0.7209,0.72131,0.72074,0.721,500599999.0
2005-04-27 13:45:00,0.72088,0.72124,0.72067,0.72102,392899996.0
2005-04-27 13:50:00,0.72114,0.72116,0.72046,0.72098,540100001.0
2005-04-27 13:55:00,0.72083,0.72133,0.72042,0.72062,558600003.0
2005-04-27 14:00:00,0.72075,0.72093,0.72025,0.72074,462300001.0
2005-04-27 14:05:00,0.72073,0.72118,0.72015,0.72015,473399993.0
2005-04-27 14:10:00,0.72046,0.72083,0.72036,0.72057,613600000.0
2005-04-27 14:15:00,0.72053,0.72125,0.72048,0.72065,398500003.0
2005-04-27 14:20:00,0.72068,0.72129,0.72068,0.72082,507800002.0
2005-04-27 14:25:00,0.72088,0.72118,0.72047,0.72116,516400001.0
2005-04-27 14:30:00,0.72091,0.72189,0.72091,0.72177,484499998.0
2005-04-27 14:35:00,0.72167,0.72204,0.72153,0.72162,522200002.0
2005-04-27 14:40:00,0.72171,0.72203,0.72156,0.72187,583299998.0
2005-04-27 14:45:00,0.72199,0.72244,0.72158,0.72193,562600002.0
2005-04-27 14:50:00,0.72194,0.72205,0.72138,0.72157,455299997.0
2005-04-27 14:55:00,0.72171,0.72239,0.72163,0.7221,513000002.0
2005-04-27 15:00:00,0.72242,0.72262,0.72187,0.72223,450499998.0
2005-04-27 15:05:00,0.72238,0.72323,0.72207,0.72298,632200004.0
2005-04-27 15:10:00,0.72273,0.72325,0.72232,0.72269,566599999.0
2005-04-27 15:15:00,0.72241,0.72297,0.7222,0.72244,507300004.0
2005-04-27 15:20:00,0.72249,0.72249,0.7221,0.72218,586499999.0
2005-04-27 15:25:00,0.72236,0.72281,0.7221,0.72269,539399994.0
2005-04-27 15:30:00,0.72273,0.72293,0.72205,0.72242,512200000.0
2005-04-27 15:35:00,0.72252,0.72266,0.72213,0.7223,501700003.0
2005-04-27 15:40:00,0.7223,0.72261,0.72205,0.7222,538799999.0
2005-04-27 15:45:00,0.72213,0.7225,0.72201,0.7221,617500000.0
2005-04-27 15:50:00,0.72204,0.72281,0.72192,0.72254,652199997.0
2005-04-27 15:55:00,0.72241,0.72296,0.72225,0.72239,642799998.0
2005-04-27 16:00:00,0.72224,0.72246,0.72182,0.72195,468599999.0
2005-04-27 16:05:00,0.72191,0.72267,0.72187,0.72262,547599997.0
2005-04-27 16:10:00,0.72251,0.72318,0.72243,0.72249,537400003.0
2005-04-27 16:15:00,0.72254,0.72318,0.72247,0.7228,578200000.0
2005-04-27 16:20:00,0.72292,0.72306,0.72241,0.72265,411199999.0
2005-04-27 16:25:00,0.72261,0.72299,0.72225,0.72294,397500000.0
2005-04-27 16:30:00,0.72277,0.72279,0.72201,0.72201,527299999.0
2005-04-27 16:35:00,0.72193,0.72259,0.72188,0.72239,458700000.0
2005-04-27 16:40:00,0.72241,0.72298,0.72231,0.72281,548000002.0
2005-04-27 16:45:00,0.72289,0.7229,0.72222,0.7226,539999995.0
2005-04-27 16:50:00,0.72258,0.72283,0.72235,0.72243,533700000.0
2005-04-27 16:55:00,0.72257,0.72261,0.72206,0.72234,493100002.0
2005-04-27 17:00:00,0.72239,0.72261,0.72203,0.72228,625200000.0
2005-04-27 17:05:00,0.72216,0.72259,0.72171,0.72187,469100003.0
2005-04-27 17:10:00,0.72197,0.7221,0.72156,0.72208,517900001.0
2005-04-27 17:15:00,0.72205,0.72235,0.72132,0.72137,617800003.0
2005-04-27 17:20:00,0.72155,0.72169,0.72114,0.7212,509299997.0
2005-04-27 17:25:00,0.72123,0.72142,0.72036,0.72073,435399996.0
2005-04-27 17:30:00,0.72064,0.72125,0.72064,0.72125,452600000.0
2005-04-27 17:35:00,0.72107,0.7212,0.72057,0.72086,477100002.0
2005-04-27 17:40:00,0.72089,0.72092,0.71994,0.72035,510700001.0
2005-04-27 17:45:00,0.72037,0.72062,0.72014,0.72032,395000001.0
2005-04-27 17:50:00,0.72051,0.72068,0.7203,0.72064,501500004.0
2005-04-27 17:55:00,0.72052,0.72103,0.72011,0.72065,488700002.0
2005-04-27 18:00:00,0.72065,0.722,0.72023,0.7205,702699996.0
2005-04-27 18:05:00,0.7206,0.7207,0.72009,0.72046,1063899998.0
2005-04-27 18:10:00,0.72041,0.72052,0.72011,0.72023,539799997.0
2005-04-27 18:15:00,0.72019,0.7203,0.71914,0.71954,1197000009.0
2005-04-27 18:20:00,0.71961,0.7201,0.71926,0.71972,947299997.0
2005-04-27 18:25:00,0.71969,0.7199,0.71919,0.71944,867999997.0
2005-04-27 18:30:00,0.71943,0.71962,0.71906,0.71935,739499999.0
2005-04-27 18:35:00,0.71951,0.71958,0.71913,0.7193,857099998.0
2005-04-27 18:40:00,0.71939,0.7198,0.71894,0.71943,1433199994.0
2005-04-27 18:45:00,0.71946,0.71971,0.71898,0.71954,1069999998.0
2005-04-27 18:50:00,0.71979,0.72004,0.71946,0.71972,612700002.0
2005-04-27 18:55:00,0.71983,0.72007,0.71921,0.71921,596500001.0
2005-04-27 19:00:00,0.7194,0.71964,0.719,0.71911,671600000.0
2005-04-27 19:05:00,0.71923,0.71978,0.7192,0.71938,783299992.0
2005-04-27 19:10:00,0.71954,0.71985,0.71934,0.71955,451799996.0
2005-04-27 19:15:00,0.71963,0.71994,0.7195,0.71977,571400001.0
2005-04-27 19:20:00,0.7198,0.71995,0.71951,0.71965,499499997.0
2005-04-27 19:25:00,0.71975,0.71991,0.71947,0.71972,552900001.0
2005-04-27 19:30:00,0.71966,0.71998,0.71945,0.71955,607499996.0
2005-04-27 19:35:00,0.71978,0.72,0.71959,0.71978,778300002.0
2005-04-27 19:40:00,0.71964,0.71996,0.7194,0.71992,569199997.0
2005-04-27 19:45:00,0.71984,0.72004,0.71941,0.71955,442499999.0
2005-04-27 19:50:00,0.71993,0.7201,0.71955,0.71992,786500001.0
2005-04-27 19:55:00,0.71983,0.71998,0.71915,0.71953,935699997.0
2005-04-27 20:00:00,0.71958,0.71976,0.71899,0.71905,712599997.0
2005-04-27 20:05:00,0.71913,0.71948,0.71874,0.71931,743999999.0
2005-04-27 20:10:00,0.71931,0.71938,0.71884,0.71926,655399998.0
2005-04-27 20:15:00,0.71933,0.71936,0.71883,0.71918,1003299997.0
2005-04-27 20:20:00,0.71926,0.71942,0.71868,0.71925,442299996.0
2005-04-27 20:25:00,0.71905,0.71946,0.71881,0.71909,635500003.0
2005-04-27 20:30:00,0.71917,0.71948,0.71886,0.71926,853100000.0
2005-04-27 20:35:00,0.71922,0.71951,0.71889,0.71926,601899997.0
2005-04-27 20:40:00,0.71937,0.71968,0.71912,0.71927,621800001.0
2005-04-27 20:45:00,0.71929,0.71975,0.71922,0.71975,477699993.0
2005-04-27 20:50:00,0.7197,0.71994,0.71943,0.71976,861699994.0
2005-04-27 20:55:00,0.71986,0.72027,0.71959,0.72012,788199998.0
2005-04-27 21:00:00,0.71999,0.72015,0.71969,0.71999,647299997.0
2005-04-27 21:05:00,0.71973,0.72006,0.7195,0.71996,705700002.0
2005-04-27 21:10:00,0.71983,0.72024,0.71975,0.7201,460499998.0
2005-04-27 21:15:00,0.72018,0.72068,0.71975,0.72028,731700004.0
2005-04-27 21:20:00,0.71994,0.72037,0.71962,0.71988,594299998.0
2005-04-27 21:25:00,0.72002,0.72012,0.71948,0.71993,538700001.0
2005-04-27 21:30:00,0.72017,0.72033,0.71965,0.71994,556300002.0
2005-04-27 21:35:00,0.72002,0.72043,0.71991,0.72034,752299989.0
2005-04-27 21:40:00,0.72035,0.72047,0.71995,0.72022,601699999.0
2005-04-27 21:45:00,0.72031,0.72042,0.71985,0.72031,537600002.0
2005-04-27 21:50:00,0.72037,0.72045,0.71947,0.71999,529300000.0
2005-04-27 21:55:00,0.72017,0.72047,0.71981,0.72,555300001.0
2005-04-27 22:00:00,0.72003,0.72064,0.71972,0.72005,507700002.0
2005-04-27 22:05:00,0.71991,0.72069,0.71988,0.72039,534900000.0
2005-04-27 22:10:00,0.7203,0.72061,0.71985,0.71997,608299997.0
2005-04-27 22:15:00,0.71996,0.72026,0.71989,0.72003,515600000.0
2005-04-27 22:20:00,0.72009,0.72029,0.71963,0.72004,673000002.0
2005-04-27 22:25:00,0.71996,0.72005,0.71957,0.71957,530000000.0
2005-04-27 22:30:00,0.7198,0.71994,0.71943,0.71971,560099997.0
2005-04-27 22:35:00,0.71984,0.71989,0.7192,0.71976,458000000.0
2005-04-27 22:40:00,0.71985,0.72026,0.71956,0.71994,562299999.0
2005-04-27 22:45:00,0.71996,0.72028,0.7197,0.71985,736899997.0
2005-04-27 22:50:00,0.71997,0.72026,0.71945,0.72008,792299999.0
2005-04-27 22:55:00,0.72009,0.72053,0.71994,0.71994,623100000.0
2005-04-27 23:00:00,0.72037,0.72306,0.72037,0.72306,684800002.0
2005-04-27 23:05:00,0.72288,0.72356,0.72262,0.72346,675100000.0
2005-04-27 23:10:00,0.72334,0.72354,0.72291,0.72298,528799996.0
2005-04-27 23:15:00,0.72288,0.72399,0.72288,0.72388,532999999.0
2005-04-27 23:20:00,0.72378,0.7244,0.72352,0.72404,649900002.0
2005-04-27 23:25:00,0.72414,0.72455,0.72388,0.7242,529200003.0
2005-04-27 23:30:00,0.72419,0.72432,0.72343,0.72352,582000003.0
2005-04-27 23:35:00,0.72368,0.72392,0.72319,0.72325,538399999.0
2005-04-27 23:40:00,0.72312,0.7236,0.72312,0.72337,543200001.0
2005-04-27 23:45:00,0.72346,0.72373,0.72317,0.7234,609599992.0
2005-04-27 23:50:00,0.72342,0.72371,0.72314,0.72348,567399996.0
2005-04-27 23:55:00,0.72333,0.72351,0.72293,0.72334,474700002.0
2005-04-28 00:00:00,0.7232,0.72363,0.72277,0.72332,582700003.0
2005-04-28 00:05:00,0.7233,0.72364,0.72291,0.72322,500000003.0
2005-04-28 00:10:00,0.72309,0.72397,0.72296,0.72391,482999999.0
2005-04-28 00:15:00,0.72365,0.72365,0.72294,0.72339,445899997.0
2005-04-28 00:20:00,0.72305,0.72373,0.723,0.72362,518499999.0
2005-04-28 00:25:00,0.72358,0.72418,0.72336,0.72392,460800001.0
2005-04-28 00:30:00,0.72402,0.72415,0.72365,0.72387,486200001.0
2005-04-28 00:35:00,0.72396,0.7242,0.72382,0.72395,567399996.0
2005-04-28 00:40:00,0.72391,0.72425,0.72375,0.72397,711000002.0
2005-04-28 00:45:00,0.72402,0.72417,0.72308,0.7233,623700002.0
2005-04-28 00:50:00,0.7233,0.72339,0.72264,0.72283,597499997.0
2005-04-28 00:55:00,0.72277,0.72319,0.72275,0.72312,527100002.0
2005-04-28 01:00:00,0.72284,0.72329,0.72277,0.72325,508099999.0
2005-04-28 01:05:00,0.72329,0.72331,0.72273,0.72302,535899994.0
2005-04-28 01:10:00,0.72295,0.7231,0.72265,0.72297,424100001.0
2005-04-28 01:15:00,0.72302,0.72332,0.72263,0.72303,509399996.0
2005-04-28 01:20:00,0.72283,0.72295,0.72183,0.72263,595399999.0
2005-04-28 01:25:00,0.72227,0.72271,0.72203,0.72247,671299998.0
2005-04-28 01:30:00,0.72249,0.72259,0.72208,0.72259,370099999.0
2005-04-28 01:35:00,0.72252,0.72252,0.72204,0.72228,553500003.0
2005-04-28 01:40:00,0.72239,0.72267,0.72216,0.72257,561199997.0
2005-04-28 01:45:00,0.72217,0.72265,0.72192,0.72259,523799999.0
2005-04-28 01:50:00,0.72242,0.72267,0.72216,0.72237,522200003.0
2005-04-28 01:55:00,0.72248,0.72317,0.72204,0.72297,493399997.0
2005-04-28 02:00:00,0.72288,0.72308,0.72235,0.72257,532700006.0
2005-04-28 02:05:00,0.72251,0.72298,0.72234,0.72261,478999999.0
2005-04-28 02:10:00,0.72287,0.72331,0.72243,0.72331,557800000.0
2005-04-28 02:15:00,0.72311,0.72365,0.72305,0.72355,508699996.0
2005-04-28 02:20:00,0.72341,0.72374,0.72317,0.72354,450399998.0
2005-04-28 02:25:00,0.72344,0.72373,0.72287,0.72301,544299996.0
2005-04-28 02:30:00,0.72321,0.72344,0.72278,0.7232,616099998.0
2005-04-28 02:35:00,0.72314,0.72356,0.72278,0.72304,528199998.0
2005-04-28 02:40:00,0.7229,0.7233,0.72269,0.72303,591999995.0
2005-04-28 02:45:00,0.72305,0.72369,0.723,0.7234,595200003.0
2005-04-28 02:50:00,0.72329,0.72366,0.72309,0.72348,562199997.0
2005-04-28 02:55:00,0.72355,0.72384,0.72332,0.72341,486199998.0
2005-04-28 03:00:00,0.72356,0.72437,0.72336,0.72388,508400001.0
2005-04-28 03:05:00,0.72412,0.72436,0.72385,0.72402,574799998.0
2005-04-28 03:10:00,0.7242,0.72509,0.7242,0.72458,446400000.0
2005-04-28 03:15:00,0.72458,0.72484,0.72443,0.72449,381400003.0
2005-04-28 03:20:00,0.72485,0.72496,0.72446,0.72485,565600002.0
2005-04-28 03:25:00,0.72495,0.725,0.72465,0.72494,491299999.0
2005-04-28 03:30:00,0.72495,0.72504,0.72464,0.72496,634300002.0
2005-04-28 03:35:00,0.72497,0.72499,0.72451,0.72487,531700003.0
2005-04-28 03:40:00,0.72468,0.7251,0.72448,0.7248,518700000.0
2005-04-28 03:45:00,0.72488,0.72506,0.72432,0.72496,563699995.0
2005-04-28 03:50:00,0.7249,0.72496,0.72451,0.72477,522399997.0
2005-04-28 03:55:00,0.72477,0.72499,0.72454,0.72488,809199996.0
2005-04-28 04:00:00,0.72476,0.72498,0.72434,0.72442,520999999.0
2005-04-28 04:05:00,0.72446,0.72485,0.72438,0.72479,439500000.0
2005-04-28 04:10:00,0.72499,0.72602,0.72465,0.72585,432200001.0
2005-04-28 04:15:00,0.72583,0.72618,0.72547,0.72585,512099997.0
2005-04-28 04:20:00,0.72594,0.72603,0.72548,0.72555,548499999.0
2005-04-28 04:25:00,0.72559,0.72585,0.72534,0.72584,523800001.0
2005-04-28 04:30:00,0.72591,0.72592,0.72532,0.72558,587200002.0
2005-04-28 04:35:00,0.72546,0.72582,0.7252,0.7256,483099999.0
2005-04-28 04:40:00,0.72561,0.72582,0.72527,0.72566,520999999.0
2005-04-28 04:45:00,0.72573,0.72585,0.72522,0.72572,543100000.0
2005-04-28 04:50:00,0.7256,0.7257,0.72503,0.72537,502500002.0
2005-04-28 04:55:00,0.72538,0.72567,0.7251,0.72563,639399999.0
2005-04-28 05:00:00,0.7253,0.72556,0.72501,0.72524,504499999.0
2005-04-28 05:05:00,0.72501,0.72541,0.72485,0.7252,519400001.0
2005-04-28 05:10:00,0.72518,0.72551,0.72505,0.72514,577899998.0
2005-04-28 05:15:00,0.72505,0.72546,0.72473,0.72473,496200000.0
2005-04-28 05:20:00,0.7249,0.72543,0.7249,0.72519,602799997.0
2005-04-28 05:25:00,0.72528,0.72557,0.72501,0.72539,584000000.0
2005-04-28 05:30:00,0.72535,0.72548,0.72501,0.72518,484999999.0
2005-04-28 05:35:00,0.72542,0.72548,0.72491,0.7252,656399994.0
2005-04-28 05:40:00,0.72535,0.72552,0.72499,0.72524,535400000.0
2005-04-28 05:45:00,0.72513,0.72559,0.725,0.7254,600399999.0
2005-04-28 05:50:00,0.72536,0.72593,0.72511,0.72566,526100002.0
2005-04-28 05:55:00,0.7258,0.72595,0.7254,0.72574,526799998.0
2005-04-28 06:00:00,0.72566,0.72578,0.72506,0.72539,430199997.0
2005-04-28 06:05:00,0.72551,0.7258,0.72528,0.72551,481700000.0
2005-04-28 06:10:00,0.72549,0.7257,0.72512,0.72526,470299995.0
2005-04-28 06:15:00,0.72527,0.72566,0.72506,0.72554,594199997.0
2005-04-28 06:20:00,0.72554,0.72566,0.72505,0.72549,558299998.0
2005-04-28 06:25:00,0.72559,0.7258,0.72525,0.72577,328599999.0
2005-04-28 06:30:00,0.72546,0.72567,0.72504,0.72546,434199999.0
2005-04-28 06:35:00,0.72558,0.7256,0.72505,0.72538,524500003.0
2005-04-28 06:40:00,0.72521,0.72567,0.72501,0.72561,513599999.0
2005-04-28 06:45:00,0.72517,0.72569,0.72506,0.72546,529499999.0
2005-04-28 06:50:00,0.72542,0.72548,0.72494,0.72528,548399997.0
2005-04-28 06:55:00,0.72549,0.72585,0.72524,0.72585,451300003.0
2005-04-28 07:00:00,0.72542,0.72584,0.72528,0.72557,558399997.0
2005-04-28 07:05:00,0.72583,0.7259,0.72528,0.72547,467199999.0
2005-04-28 07:10:00,0.72553,0.7257,0.7249,0.72522,579899998.0
2005-04-28 07:15:00,0.72529,0.72556,0.72507,0.72543,561099997.0
2005-04-28 07:20:00,0.72544,0.72564,0.72506,0.7256,628899995.0
2005-04-28 07:25:00,0.7253,0.72557,0.72512,0.72535,643600000.0
2005-04-28 07:30:00,0.7253,0.72566,0.72512,0.72553,480799999.0
2005-04-28 07:35:00,0.72543,0.72567,0.72515,0.72533,503700000.0
2005-04-28 07:40:00,0.72501,0.7256,0.72501,0.72527,437599999.0
2005-04-28 07:45:00,0.72521,0.72552,0.72492,0.72517,499800002.0
2005-04-28 07:50:00,0.72505,0.72542,0.72466,0.72535,527499997.0
2005-04-28 07:55:00,0.72514,0.72545,0.72478,0.7252,447099997.0
2005-04-28 08:00:00,0.72511,0.72549,0.72496,0.72526,627899994.0
2005-04-28 08:05:00,0.72544,0.72631,0.72538,0.72631,515799996.0
2005-04-28 08:10:00,0.72625,0.72641,0.72547,0.72585,507899996.0
2005-04-28 08:15:00,0.7256,0.72604,0.72556,0.72562,486599998.0
2005-04-28 08:20:00,0.72576,0.72618,0.72547,0.72568,693099999.0
2005-04-28 08:25:00,0.72493,0.72575,0.72482,0.72543,600899998.0
2005-04-28 08:30:00,0.72551,0.72561,0.7248,0.72487,638999998.0
2005-04-28 08:35:00,0.72489,0.72546,0.7247,0.72528,549599998.0
2005-04-28 08:40:00,0.72528,0.72559,0.72504,0.72545,493799999.0
2005-04-28 08:45:00,0.72562,0.72591,0.72535,0.7256,550000006.0
2005-04-28 08:50:00,0.72563,0.72574,0.72509,0.72536,445900002.0
2005-04-28 08:55:00,0.72535,0.72571,0.72497,0.72562,646599995.0
2005-04-28 09:00:00,0.72557,0.72579,0.72535,0.72558,483100001.0
2005-04-28 09:05:00,0.72577,0.72589,0.72532,0.72554,590200002.0
2005-04-28 09:10:00,0.72538,0.72571,0.7251,0.72561,652399999.0
2005-04-28 09:15:00,0.72572,0.72611,0.72549,0.7261,488200003.0
2005-04-28 09:20:00,0.72603,0.72696,0.72598,0.72679,462700002.0
2005-04-28 09:25:00,0.72656,0.72692,0.72634,0.72675,436599998.0
2005-04-28 09:30:00,0.72675,0.72801,0.72675,0.72798,635799996.0
2005-04-28 09:35:00,0.728,0.7287,0.72746,0.72844,405000003.0
2005-04-28 09:40:00,0.72841,0.72849,0.72761,0.72769,460700000.0
2005-04-28 09:45:00,0.72774,0.728,0.72749,0.7275,515999999.0
2005-04-28 09:50:00,0.72753,0.72786,0.72693,0.72699,576599999.0
2005-04-28 09:55:00,0.72703,0.72782,0.72701,0.72764,576700001.0
2005-04-28 10:00:00,0.72746,0.72762,0.72679,0.72679,609700001.0
2005-04-28 10:05:00,0.72682,0.72701,0.72651,0.72695,528499999.0
2005-04-28 10:10:00,0.7267,0.72695,0.7262,0.72652,584500001.0
2005-04-28 10:15:00,0.72643,0.72742,0.72625,0.7274,616299995.0
2005-04-28 10:20:00,0.72725,0.72756,0.72697,0.72746,609900001.0
2005-04-28 10:25:00,0.72755,0.72771,0.727,0.72714,487299999.0
2005-04-28 10:30:00,0.7275,0.72771,0.72723,0.72745,626499998.0
2005-04-28 10:35:00,0.72755,0.72766,0.72706,0.72722,463800005.0
2005-04-28 10:40:00,0.72728,0.72737,0.72663,0.72692,496299998.0
2005-04-28 10:45:00,0.72703,0.72711,0.7267,0.7269,635799999.0
2005-04-28 10:50:00,0.72693,0.72724,0.72651,0.72704,517600001.0
2005-04-28 10:55:00,0.72709,0.72726,0.72664,0.72689,441199999.0
2005-04-28 11:00:00,0.72683,0.72725,0.7266,0.72667,469799996.0
2005-04-28 11:05:00,0.72686,0.72737,0.72666,0.72737,451100001.0
2005-04-28 11:10:00,0.72725,0.72755,0.72702,0.72731,499000001.0
2005-04-28 11:15:00,0.72729,0.72748,0.727,0.72736,539999996.0
2005-04-28 11:20:00,0.72735,0.72745,0.72676,0.72703,606699998.0
2005-04-28 11:25:00,0.72712,0.72715,0.72664,0.7269,536899993.0
2005-04-28 11:30:00,0.72704,0.72719,0.72669,0.72688,693000000.0
2005-04-28 11:35:00,0.72701,0.72713,0.72667,0.72673,671699994.0
2005-04-28 11:40:00,0.72664,0.727,0.72661,0.727,533200002.0
2005-04-28 11:45:00,0.72685,0.72717,0.72653,0.72692,505499997.0
2005-04-28 11:50:00,0.72698,0.72718,0.72654,0.72654,507699994.0
2005-04-28 11:55:00,0.72683,0.72719,0.72673,0.72683,464199998.0
2005-04-28 12:00:00,0.72658,0.72705,0.72658,0.72676,608900004.0
2005-04-28 12:05:00,0.72685,0.72709,0.72663,0.72697,466199999.0
2005-04-28 12:10:00,0.72692,0.72708,0.72643,0.72643,511000000.0
2005-04-28 12:15:00,0.72637,0.72674,0.72621,0.72643,532900003.0
2005-04-28 12:20:00,0.72668,0.72695,0.72623,0.72663,567099996.0
2005-04-28 12:25:00,0.72658,0.72667,0.72596,0.72646,666299996.0
2005-04-28 12:30:00,0.72615,0.72691,0.72609,0.72667,539400000.0
2005-04-28 12:35:00,0.72664,0.7269,0.72641,0.72662,448800001.0
2005-04-28 12:40:00,0.72661,0.7268,0.72625,0.72672,566000003.0
2005-04-28 12:45:00,0.7267,0.72703,0.72657,0.72685,591100000.0
2005-04-28 12:50:00,0.72686,0.72721,0.72659,0.72683,518800001.0
2005-04-28 12:55:00,0.72697,0.72733,0.72667,0.72712,581700000.0
2005-04-28 13:00:00,0.72724,0.72764,0.72711,0.72724,616100000.0
2005-04-28 13:05:00,0.72752,0.72759,0.72713,0.72732,446500003.0
2005-04-28 13:10:00,0.7272,0.72756,0.72677,0.72687,651899998.0
2005-04-28 13:15:00,0.72698,0.72708,0.72662,0.72666,466099998.0
2005-04-28 13:20:00,0.72668,0.72719,0.7264,0.72694,500899998.0
2005-04-28 13:25:00,0.72678,0.7272,0.7267,0.72694,563499999.0
2005-04-28 13:30:00,0.72671,0.72738,0.72671,0.7271,498699994.0
2005-04-28 13:35:00,0.72695,0.72717,0.72668,0.72681,461600003.0
2005-04-28 13:40:00,0.72674,0.72703,0.72642,0.72669,586900002.0
2005-04-28 13:45:00,0.72677,0.72695,0.72638,0.72679,482599995.0
2005-04-28 13:50:00,0.72687,0.72687,0.72604,0.72647,550199998.0
2005-04-28 13:55:00,0.7265,0.72661,0.72604,0.72615,539400002.0
2005-04-28 14:00:00,0.72629,0.72645,0.7258,0.72602,509199997.0
2005-04-28 14:05:00,0.72612,0.72639,0.7258,0.72611,584899999.0
2005-04-28 14:10:00,0.72641,0.72665,0.72584,0.72629,574000002.0
2005-04-28 14:15:00,0.72631,0.72726,0.72626,0.72711,628000002.0
2005-04-28 14:20:00,0.72693,0.72723,0.72654,0.72701,650199998.0
2005-04-28 14:25:00,0.72695,0.72765,0.72683,0.72741,645399993.0
2005-04-28 14:30:00,0.72795,0.72815,0.72656,0.72798,510899999.0
2005-04-28 14:35:00,0.7281,0.7296,0.72802,0.72924,572999998.0
2005-04-28 14:40:00,0.72935,0.72965,0.72886,0.72949,621799998.0
2005-04-28 14:45:00,0.72916,0.72941,0.72801,0.72834,534400005.0
2005-04-28 14:50:00,0.72854,0.72867,0.72831,0.72841,486499998.0
2005-04-28 14:55:00,0.72843,0.72877,0.72758,0.72808,634400000.0
2005-04-28 15:00:00,0.72825,0.72828,0.72761,0.72761,492499999.0
2005-04-28 15:05:00,0.72734,0.72773,0.72675,0.72773,616400005.0
2005-04-28 15:10:00,0.72768,0.72789,0.72715,0.72751,530400003.0
2005-04-28 15:15:00,0.72735,0.72789,0.72715,0.72789,491199997.0
2005-04-28 15:20:00,0.72773,0.72817,0.72745,0.72769,525800002.0
2005-04-28 15:25:00,0.7279,0.72803,0.72728,0.72728,545300001.0
2005-04-28 15:30:00,0.72733,0.7277,0.72693,0.72752,539099999.0
2005-04-28 15:35:00,0.72761,0.72804,0.72736,0.72804,535200001.0
2005-04-28 15:40:00,0.72799,0.72801,0.72742,0.72764,538999998.0
2005-04-28 15:45:00,0.72766,0.72801,0.72736,0.72773,589599999.0
2005-04-28 15:50:00,0.72787,0.72801,0.72731,0.72778,483200000.0
2005-04-28 15:55:00,0.72777,0.72803,0.72744,0.72753,715599993.0
2005-04-28 16:00:00,0.72769,0.72779,0.72718,0.72753,608099998.0
2005-04-28 16:05:00,0.72748,0.72802,0.72727,0.72784,543499999.0
2005-04-28 16:10:00,0.72796,0.72817,0.72713,0.72732,615199994.0
2005-04-28 16:15:00,0.72725,0.72778,0.72719,0.7274,671100002.0
2005-04-28 16:20:00,0.72734,0.72792,0.72729,0.72768,611099997.0
2005-04-28 16:25:00,0.72777,0.72794,0.72723,0.72754,446500001.0
2005-04-28 16:30:00,0.72751,0.72798,0.72741,0.72768,615499998.0
2005-04-28 16:35:00,0.72772,0.72778,0.7272,0.7276,508100000.0
2005-04-28 16:40:00,0.72745,0.72778,0.72665,0.72702,569199999.0
2005-04-28 16:45:00,0.72711,0.72753,0.72691,0.72714,468899999.0
2005-04-28 16:50:00,0.72706,0.72761,0.72701,0.72738,593099999.0
2005-04-28 16:55:00,0.72738,0.72739,0.7264,0.72718,509099993.0
2005-04-28 17:00:00,0.72749,0.72787,0.72691,0.72765,501299998.0
2005-04-28 17:05:00,0.72797,0.72821,0.72776,0.72804,505799999.0
2005-04-28 17:10:00,0.72809,0.7281,0.72737,0.72753,497800000.0
2005-04-28 17:15:00,0.72759,0.7281,0.72744,0.72765,520500001.0
2005-04-28 17:20:00,0.72776,0.72797,0.72751,0.72788,480999999.0
2005-04-28 17:25:00,0.72781,0.72784,0.72731,0.72747,561500000.0
2005-04-28 17:30:00,0.72762,0.72814,0.72758,0.72805,530899998.0
2005-04-28 17:35:00,0.72781,0.72847,0.72779,0.72825,549599994.0
2005-04-28 17:40:00,0.728,0.72852,0.72779,0.7279,459000003.0
2005-04-28 17:45:00,0.72791,0.72812,0.72751,0.72786,548799996.0
2005-04-28 17:50:00,0.72801,0.7286,0.7277,0.7281,502099996.0
2005-04-28 17:55:00,0.72792,0.72856,0.72787,0.72856,620600001.0
2005-04-28 18:00:00,0.72834,0.72872,0.72804,0.72816,699000000.0
2005-04-28 18:05:00,0.72837,0.72875,0.72806,0.72851,890599994.0
2005-04-28 18:10:00,0.72831,0.72893,0.72806,0.72875,591000002.0
2005-04-28 18:15:00,0.72868,0.72889,0.72824,0.72846,1121299993.0
2005-04-28 18:20:00,0.72872,0.72925,0.72854,0.72896,981299994.0
2005-04-28 18:25:00,0.7289,0.72901,0.72854,0.72866,1018899996.0
2005-04-28 18:30:00,0.72839,0.7289,0.72838,0.72852,676600004.0
2005-04-28 18:35:00,0.72855,0.72892,0.72837,0.72862,848599995.0
2005-04-28 18:40:00,0.72853,0.72893,0.72845,0.72871,1449100006.0
2005-04-28 18:45:00,0.72864,0.72903,0.72837,0.72878,899799998.0
2005-04-28 18:50:00,0.72882,0.72891,0.72806,0.72806,419999996.0
2005-04-28 18:55:00,0.7282,0.7282,0.72745,0.72788,573299996.0
2005-04-28 19:00:00,0.72791,0.72843,0.72763,0.72804,622800004.0
2005-04-28 19:05:00,0.7281,0.72857,0.72787,0.72819,779300001.0
2005-04-28 19:10:00,0.72837,0.72863,0.72795,0.72848,572900002.0
2005-04-28 19:15:00,0.72842,0.7286,0.72791,0.72848,459699997.0
2005-04-28 19:20:00,0.72849,0.72866,0.7281,0.72853,531100004.0
2005-04-28 19:25:00,0.7285,0.72852,0.72785,0.72806,707099999.0
2005-04-28 19:30:00,0.7281,0.72825,0.72766,0.72797,562099998.0
2005-04-28 19:35:00,0.72827,0.72835,0.72765,0.7279,816800000.0
2005-04-28 19:40:00,0.72804,0.72814,0.72755,0.72778,487300000.0
2005-04-28 19:45:00,0.72802,0.72812,0.72756,0.72774,494000003.0
2005-04-28 19:50:00,0.72791,0.72813,0.72752,0.72797,677299999.0
2005-04-28 19:55:00,0.72752,0.72827,0.72752,0.72787,1077600000.0
2005-04-28 20:00:00,0.72764,0.72794,0.72749,0.72785,740300003.0
2005-04-28 20:05:00,0.72752,0.72767,0.72702,0.72704,789000003.0
2005-04-28 20:10:00,0.72692,0.72745,0.7267,0.72698,518999999.0
2005-04-28 20:15:00,0.72697,0.72748,0.72621,0.72699,950299999.0
2005-04-28 20:20:00,0.72743,0.72743,0.72679,0.72735,501600000.0
2005-04-28 20:25:00,0.72721,0.72757,0.727,0.72741,678899995.0
2005-04-28 20:30:00,0.72745,0.72764,0.72687,0.72711,844699996.0
2005-04-28 20:35:00,0.72714,0.72744,0.72678,0.72734,640199998.0
2005-04-28 20:40:00,0.72722,0.72745,0.72697,0.72718,711300002.0
2005-04-28 20:45:00,0.72753,0.72753,0.72703,0.72722,583099999.0
2005-04-28 20:50:00,0.72715,0.72745,0.72701,0.72718,804799998.0
2005-04-28 20:55:00,0.72713,0.72792,0.72705,0.72755,731999996.0
2005-04-28 21:00:00,0.72755,0.7279,0.72719,0.72785,637099997.0
2005-04-28 21:05:00,0.72801,0.72811,0.72756,0.72794,615399996.0
2005-04-28 21:10:00,0.72789,0.72807,0.72739,0.72739,465299994.0
2005-04-28 21:15:00,0.72739,0.7278,0.7272,0.72759,753200002.0
2005-04-28 21:20:00,0.72769,0.72784,0.72743,0.72764,670700000.0
2005-04-28 21:25:00,0.72759,0.72785,0.72737,0.72762,646299997.0
2005-04-28 21:30:00,0.72761,0.72834,0.72747,0.72779,477500001.0
2005-04-28 21:35:00,0.7278,0.72835,0.72754,0.72827,713599996.0
2005-04-28 21:40:00,0.72817,0.72823,0.7275,0.72809,445400001.0
2005-04-28 21:45:00,0.72825,0.72826,0.72752,0.72778,386599998.0
2005-04-28 21:50:00,0.72805,0.72838,0.72764,0.72825,460199999.0
2005-04-28 21:55:00,0.72832,0.72833,0.7277,0.72795,462700001.0
2005-04-28 22:00:00,0.72794,0.72839,0.72759,0.72793,494800001.0
2005-04-28 22:05:00,0.72813,0.72833,0.72751,0.72817,559800005.0
2005-04-28 22:10:00,0.72811,0.72839,0.72765,0.72804,546699994.0
2005-04-28 22:15:00,0.72815,0.72837,0.72768,0.72817,526699999.0
2005-04-28 22:20:00,0.72826,0.7285,0.72789,0.72827,490499998.0
2005-04-28 22:25:00,0.72815,0.72832,0.72778,0.72808,497700001.0
2005-04-28 22:30:00,0.72828,0.72852,0.72778,0.72824,570200000.0
2005-04-28 22:35:00,0.72831,0.72853,0.72782,0.72826,559000000.0
2005-04-28 22:40:00,0.72807,0.72862,0.72797,0.7282,588499999.0
2005-04-28 22:45:00,0.72803,0.72849,0.72782,0.7284,685300000.0
2005-04-28 22:50:00,0.72851,0.72852,0.72807,0.72814,698600001.0
2005-04-28 22:55:00,0.7281,0.72863,0.72804,0.72806,610199997.0
2005-04-28 23:00:00,0.72837,0.7285,0.72798,0.72829,521999996.0
2005-04-28 23:05:00,0.72825,0.72862,0.72799,0.72856,570299994.0
2005-04-28 23:10:00,0.72848,0.72862,0.72759,0.72776,445600002.0
2005-04-28 23:15:00,0.72776,0.72804,0.72743,0.72765,587099998.0
2005-04-28 23:20:00,0.72807,0.72814,0.72734,0.72774,511899997.0
2005-04-28 23:25:00,0.72764,0.7279,0.72725,0.72729,507999997.0
2005-04-28 23:30:00,0.72765,0.72791,0.72736,0.72755,525399998.0
2005-04-28 23:35:00,0.72751,0.72793,0.72743,0.72745,522300000.0
2005-04-28 23:40:00,0.72728,0.72768,0.72712,0.72737,473700000.0
2005-04-28 23:45:00,0.72741,0.72783,0.72722,0.7278,424799999.0
2005-04-28 23:50:00,0.72777,0.72787,0.72725,0.72785,546999999.0
2005-04-28 23:55:00,0.72787,0.72788,0.72739,0.72761,528499998.0
2005-04-29 00:00:00,0.72805,0.72805,0.72715,0.72767,443000001.0
2005-04-29 00:05:00,0.72766,0.72781,0.72743,0.72747,444000004.0
2005-04-29 00:10:00,0.72705,0.72768,0.72698,0.72725,464500005.0
2005-04-29 00:15:00,0.72736,0.72806,0.72736,0.72801,454499998.0
2005-04-29 00:20:00,0.72768,0.72808,0.72742,0.72793,464799997.0
2005-04-29 00:25:00,0.72799,0.72801,0.72761,0.72801,474999997.0
2005-04-29 00:30:00,0.72772,0.72786,0.72738,0.72755,452600003.0
2005-04-29 00:35:00,0.72764,0.72801,0.7274,0.72795,476799997.0
2005-04-29 00:40:00,0.72793,0.72794,0.72741,0.7277,514900002.0
2005-04-29 00:45:00,0.72747,0.72792,0.72732,0.72783,398799997.0
2005-04-29 00:50:00,0.72777,0.72792,0.72725,0.72791,584900001.0
2005-04-29 00:55:00,0.72768,0.72798,0.72744,0.72746,485600000.0
2005-04-29 01:00:00,0.72796,0.72817,0.72743,0.72797,543599999.0
2005-04-29 01:05:00,0.72766,0.72795,0.72752,0.72758,313999998.0
2005-04-29 01:10:00,0.72778,0.72787,0.72711,0.72766,412099996.0
2005-04-29 01:15:00,0.72777,0.72778,0.72724,0.72728,594600003.0
2005-04-29 01:20:00,0.7273,0.72772,0.7272,0.72761,615300000.0
2005-04-29 01:25:00,0.72766,0.72782,0.72724,0.72742,572800005.0
2005-04-29 01:30:00,0.72788,0.7279,0.72736,0.72769,516200002.0
2005-04-29 01:35:00,0.72767,0.72778,0.72668,0.72668,593499998.0
2005-04-29 01:40:00,0.72712,0.72731,0.72662,0.72728,556700000.0
2005-04-29 01:45:00,0.72725,0.72745,0.72687,0.72735,486099997.0
2005-04-29 01:50:00,0.72731,0.72789,0.72716,0.72772,595299997.0
2005-04-29 01:55:00,0.72759,0.72778,0.72713,0.72761,649399997.0
2005-04-29 02:00:00,0.72763,0.72778,0.72716,0.72741,478300001.0
2005-04-29 02:05:00,0.72733,0.72813,0.727,0.72796,556999999.0
2005-04-29 02:10:00,0.72812,0.7284,0.72771,0.72781,447099998.0
2005-04-29 02:15:00,0.72767,0.72791,0.72741,0.72754,516700001.0
2005-04-29 02:20:00,0.72761,0.72809,0.72737,0.72805,479699998.0
2005-04-29 02:25:00,0.72803,0.72826,0.72769,0.728,438000000.0
2005-04-29 02:30:00,0.72801,0.72847,0.72789,0.72833,702399999.0
2005-04-29 02:35:00,0.72828,0.72921,0.72825,0.729,560499998.0
2005-04-29 02:40:00,0.72904,0.72913,0.72846,0.72903,543099992.0
2005-04-29 02:45:00,0.72901,0.72907,0.72857,0.7287,526300001.0
2005-04-29 02:50:00,0.72881,0.72884,0.72825,0.72842,660299997.0
2005-04-29 02:55:00,0.72876,0.72885,0.72837,0.72837,452700003.0
2005-04-29 03:00:00,0.72863,0.72873,0.72812,0.72855,393399998.0
2005-04-29 03:05:00,0.72868,0.72878,0.72812,0.72861,462900002.0
2005-04-29 03:10:00,0.72876,0.72886,0.72827,0.72845,482899998.0
2005-04-29 03:15:00,0.72857,0.72863,0.72802,0.72815,497699999.0
2005-04-29 03:20:00,0.72815,0.72833,0.72795,0.72833,445399997.0
2005-04-29 03:25:00,0.7282,0.72835,0.7278,0.72783,442999996.0
2005-04-29 03:30:00,0.72811,0.72823,0.72761,0.72772,557100000.0
2005-04-29 03:35:00,0.72802,0.72802,0.72753,0.72772,519799999.0
2005-04-29 03:40:00,0.7277,0.72796,0.72743,0.72767,530999994.0
2005-04-29 03:45:00,0.72772,0.72791,0.7273,0.72766,527899997.0
2005-04-29 03:50:00,0.72763,0.728,0.72749,0.72768,402800000.0
2005-04-29 03:55:00,0.72754,0.72795,0.72743,0.72795,470800002.0
2005-04-29 04:00:00,0.72792,0.72795,0.72723,0.72739,484899997.0
2005-04-29 04:05:00,0.72764,0.72795,0.72735,0.72775,587200000.0
2005-04-29 04:10:00,0.72792,0.728,0.72737,0.72777,428299999.0
2005-04-29 04:15:00,0.72777,0.72788,0.72735,0.72786,470399999.0
2005-04-29 04:20:00,0.72788,0.72796,0.72732,0.72784,557199997.0
2005-04-29 04:25:00,0.72783,0.72792,0.72701,0.72733,606799997.0
2005-04-29 04:30:00,0.72748,0.7276,0.7268,0.7268,505199994.0
2005-04-29 04:35:00,0.72674,0.72733,0.72662,0.72721,471000001.0
2005-04-29 04:40:00,0.72727,0.72754,0.72704,0.72714,532500001.0
2005-04-29 04:45:00,0.72702,0.72763,0.727,0.72732,706799994.0
2005-04-29 04:50:00,0.7274,0.72773,0.72728,0.72741,606899997.0
2005-04-29 04:55:00,0.72745,0.72793,0.72723,0.72785,497000004.0
2005-04-29 05:00:00,0.72791,0.72808,0.72736,0.72792,558799998.0
2005-04-29 05:05:00,0.72765,0.72797,0.72752,0.72777,520500002.0
2005-04-29 05:10:00,0.72787,0.72811,0.72756,0.72805,497599998.0
2005-04-29 05:15:00,0.72799,0.72805,0.72754,0.72782,450299998.0
2005-04-29 05:20:00,0.72774,0.7281,0.72745,0.7275,431999998.0
2005-04-29 05:25:00,0.72775,0.72816,0.72766,0.72795,447700001.0
2005-04-29 05:30:00,0.72811,0.72827,0.72761,0.72791,686300005.0
2005-04-29 05:35:00,0.72795,0.72829,0.72775,0.72791,533099997.0
2005-04-29 05:40:00,0.72818,0.72842,0.72793,0.72803,470499999.0
2005-04-29 05:45:00,0.72798,0.72846,0.72777,0.72813,544499997.0
2005-04-29 05:50:00,0.72802,0.72823,0.72776,0.72804,535200002.0
2005-04-29 05:55:00,0.72791,0.72821,0.72772,0.72787,474700002.0
2005-04-29 06:00:00,0.72783,0.7281,0.72763,0.72792,581699997.0
2005-04-29 06:05:00,0.72799,0.72816,0.7273,0.72739,392000000.0
2005-04-29 06:10:00,0.72769,0.72791,0.72735,0.72769,513399995.0
2005-04-29 06:15:00,0.72763,0.72815,0.72716,0.72815,469200003.0
2005-04-29 06:20:00,0.72793,0.72819,0.72767,0.72777,356000000.0
2005-04-29 06:25:00,0.7279,0.72823,0.72758,0.72798,484600000.0
2005-04-29 06:30:00,0.728,0.72822,0.72751,0.72782,523399996.0
2005-04-29 06:35:00,0.72798,0.72836,0.72776,0.72827,366699998.0
2005-04-29 06:40:00,0.72814,0.72877,0.7279,0.72835,488299998.0
2005-04-29 06:45:00,0.72854,0.72889,0.72791,0.72805,575600000.0
2005-04-29 06:50:00,0.72826,0.72862,0.7278,0.7282,514899998.0
2005-04-29 06:55:00,0.72833,0.72854,0.72803,0.72825,524799997.0
2005-04-29 07:00:00,0.72806,0.72839,0.72793,0.7282,623199999.0
2005-04-29 07:05:00,0.7283,0.72853,0.728,0.72839,445600002.0
2005-04-29 07:10:00,0.72834,0.72875,0.72804,0.72866,470900000.0
2005-04-29 07:15:00,0.72859,0.72874,0.72818,0.72863,447100000.0
2005-04-29 07:20:00,0.72856,0.72868,0.7277,0.7283,587700000.0
2005-04-29 07:25:00,0.72845,0.7292,0.72834,0.72901,502100002.0
2005-04-29 07:30:00,0.72895,0.72895,0.72815,0.72866,537299996.0
2005-04-29 07:35:00,0.72892,0.72917,0.72853,0.72908,586699996.0
2005-04-29 07:40:00,0.72918,0.72936,0.72868,0.72905,555800001.0
2005-04-29 07:45:00,0.72935,0.72981,0.72857,0.72889,512600001.0
2005-04-29 07:50:00,0.72873,0.72955,0.7286,0.72925,487299994.0
2005-04-29 07:55:00,0.72955,0.72955,0.72899,0.72948,506199996.0
2005-04-29 08:00:00,0.72938,0.73009,0.72932,0.72975,671400005.0
2005-04-29 08:05:00,0.72991,0.73084,0.72988,0.73037,539699998.0
2005-04-29 08:10:00,0.73061,0.73086,0.73013,0.73039,682200008.0
2005-04-29 08:15:00,0.73033,0.73083,0.73011,0.73055,508200003.0
2005-04-29 08:20:00,0.73059,0.73104,0.7302,0.73066,539800002.0
2005-04-29 08:25:00,0.73043,0.73092,0.7303,0.73048,703800006.0
2005-04-29 08:30:00,0.73062,0.73085,0.73033,0.73054,478799997.0
2005-04-29 08:35:00,0.73054,0.73075,0.73018,0.73063,554300004.0
2005-04-29 08:40:00,0.73059,0.73099,0.73036,0.73061,579399998.0
2005-04-29 08:45:00,0.73081,0.73095,0.7305,0.7306,556300002.0
2005-04-29 08:50:00,0.73053,0.73096,0.73017,0.73047,508900001.0
2005-04-29 08:55:00,0.73054,0.73165,0.72986,0.73165,401299997.0
2005-04-29 09:00:00,0.73165,0.73167,0.73028,0.73119,492599999.0
2005-04-29 09:05:00,0.73148,0.73182,0.7312,0.73146,546300000.0
2005-04-29 09:10:00,0.73119,0.73175,0.73102,0.73155,555999999.0
2005-04-29 09:15:00,0.73141,0.73161,0.73094,0.73099,600599998.0
2005-04-29 09:20:00,0.73073,0.73103,0.7306,0.73071,626899999.0
2005-04-29 09:25:00,0.73055,0.73083,0.73011,0.73034,452300002.0
2005-04-29 09:30:00,0.73013,0.73064,0.73012,0.73043,478300000.0
2005-04-29 09:35:00,0.73059,0.73079,0.73025,0.73037,629400000.0
2005-04-29 09:40:00,0.73044,0.73074,0.7301,0.73041,459599997.0
2005-04-29 09:45:00,0.73043,0.73087,0.73033,0.73035,565899997.0
2005-04-29 09:50:00,0.73036,0.73074,0.73021,0.73074,603800003.0
2005-04-29 09:55:00,0.73075,0.73084,0.73033,0.73067,538999996.0
2005-04-29 10:00:00,0.73063,0.73107,0.73036,0.73079,424499997.0
2005-04-29 10:05:00,0.73102,0.73104,0.73045,0.73074,516900000.0
2005-04-29 10:10:00,0.73086,0.73095,0.7304,0.7304,551200003.0
2005-04-29 10:15:00,0.73062,0.73074,0.73027,0.73048,584900002.0
2005-04-29 10:20:00,0.73073,0.73096,0.73038,0.73083,539999998.0
2005-04-29 10:25:00,0.7307,0.73108,0.73047,0.73089,498200000.0
2005-04-29 10:30:00,0.73071,0.7311,0.73043,0.73082,586500004.0
2005-04-29 10:35:00,0.7304,0.73077,0.73023,0.73044,563900002.0
2005-04-29 10:40:00,0.73051,0.73074,0.73019,0.73047,391400001.0
2005-04-29 10:45:00,0.73049,0.73079,0.73028,0.73065,647399996.0
2005-04-29 10:50:00,0.73071,0.73088,0.73032,0.73083,483500001.0
2005-04-29 10:55:00,0.73094,0.7314,0.73068,0.73112,530000001.0
2005-04-29 11:00:00,0.7312,0.73192,0.73091,0.73158,520100003.0
2005-04-29 11:05:00,0.73144,0.73179,0.73115,0.73134,478800002.0
2005-04-29 11:10:00,0.73134,0.73288,0.7312,0.73278,571899999.0
2005-04-29 11:15:00,0.73302,0.73333,0.73256,0.73319,575300006.0
2005-04-29 11:20:00,0.73317,0.73351,0.73295,0.73342,536299998.0
2005-04-29 11:25:00,0.73345,0.73369,0.73315,0.73338,488500000.0
2005-04-29 11:30:00,0.73326,0.73403,0.73296,0.73383,527300000.0
2005-04-29 11:35:00,0.73399,0.73448,0.73363,0.73382,597299997.0
2005-04-29 11:40:00,0.73406,0.73462,0.73393,0.73445,522399999.0
2005-04-29 11:45:00,0.73435,0.73461,0.73398,0.7343,491100004.0
2005-04-29 11:50:00,0.73383,0.73445,0.73377,0.73419,524300000.0
2005-04-29 11:55:00,0.73383,0.73423,0.73355,0.73374,518900002.0
2005-04-29 12:00:00,0.73349,0.73441,0.73344,0.73415,490299998.0
2005-04-29 12:05:00,0.73421,0.73459,0.73401,0.73451,416199999.0
2005-04-29 12:10:00,0.73398,0.73432,0.73354,0.73385,486299996.0
2005-04-29 12:15:00,0.73369,0.73427,0.73369,0.73386,404400000.0
2005-04-29 12:20:00,0.73376,0.73407,0.7334,0.73383,536399999.0
2005-04-29 12:25:00,0.73378,0.73395,0.73335,0.73346,519899999.0
2005-04-29 12:30:00,0.7335,0.7338,0.73294,0.733,493700002.0
2005-04-29 12:35:00,0.73353,0.73373,0.73326,0.73353,487300001.0
2005-04-29 12:40:00,0.73356,0.73375,0.73316,0.73327,561000004.0
2005-04-29 12:45:00,0.73344,0.73356,0.73293,0.73351,449799999.0
2005-04-29 12:50:00,0.73342,0.73359,0.73309,0.73345,487299999.0
2005-04-29 12:55:00,0.73311,0.73351,0.73271,0.73307,591400003.0
2005-04-29 13:00:00,0.73309,0.73361,0.73309,0.7334,470200002.0
2005-04-29 13:05:00,0.73349,0.73381,0.73324,0.73339,423599999.0
2005-04-29 13:10:00,0.73364,0.73406,0.73322,0.73387,557500001.0
2005-04-29 13:15:00,0.73371,0.73389,0.73314,0.73341,519399996.0
2005-04-29 13:20:00,0.73352,0.73377,0.73295,0.73295,606300000.0
2005-04-29 13:25:00,0.73313,0.7336,0.73288,0.73295,510199998.0
2005-04-29 13:30:00,0.73314,0.73356,0.7329,0.73308,593300001.0
2005-04-29 13:35:00,0.73323,0.7335,0.73281,0.73314,523199994.0
2005-04-29 13:40:00,0.73299,0.73328,0.73255,0.73284,528199991.0
2005-04-29 13:45:00,0.73281,0.73329,0.73274,0.73327,424800002.0
2005-04-29 13:50:00,0.73341,0.73341,0.73255,0.733,609900000.0
2005-04-29 13:55:00,0.7332,0.73334,0.73283,0.73305,425600000.0
2005-04-29 14:00:00,0.73307,0.73328,0.73236,0.73299,491399999.0
2005-04-29 14:05:00,0.7333,0.7333,0.73271,0.73276,593699997.0
2005-04-29 14:10:00,0.73302,0.73309,0.73256,0.73276,638700001.0
2005-04-29 14:15:00,0.73274,0.73301,0.73252,0.73268,653000000.0
2005-04-29 14:20:00,0.73261,0.73289,0.73231,0.73232,483499998.0
2005-04-29 14:25:00,0.73263,0.73289,0.73233,0.73266,464699998.0
2005-04-29 14:30:00,0.73317,0.73327,0.73257,0.73288,592700001.0
2005-04-29 14:35:00,0.73275,0.73328,0.73255,0.73315,588900001.0
2005-04-29 14:40:00,0.73307,0.73332,0.73248,0.73282,568099994.0
2005-04-29 14:45:00,0.73266,0.73307,0.7325,0.73272,583500000.0
2005-04-29 14:50:00,0.73292,0.73302,0.73236,0.73265,470799997.0
2005-04-29 14:55:00,0.73247,0.73273,0.7321,0.73228,594999998.0
2005-04-29 15:00:00,0.73223,0.7325,0.73156,0.73156,566300004.0
2005-04-29 15:05:00,0.73145,0.73153,0.73087,0.73136,477900000.0
2005-04-29 15:10:00,0.73127,0.73145,0.73083,0.73099,398599997.0
2005-04-29 15:15:00,0.731,0.73157,0.73057,0.73145,554300001.0
2005-04-29 15:20:00,0.73159,0.73191,0.7311,0.73165,534999998.0
2005-04-29 15:25:00,0.73184,0.73224,0.73155,0.73194,515800002.0
2005-04-29 15:30:00,0.73196,0.73248,0.73179,0.73216,653899997.0
2005-04-29 15:35:00,0.73234,0.73238,0.73186,0.73226,439899997.0
2005-04-29 15:40:00,0.73267,0.73272,0.73193,0.73235,459200001.0
2005-04-29 15:45:00,0.73219,0.73267,0.732,0.73234,484799999.0
2005-04-29 15:50:00,0.73231,0.7329,0.73222,0.73251,570399998.0
2005-04-29 15:55:00,0.73267,0.73306,0.73251,0.7326,514900000.0
2005-04-29 16:00:00,0.73233,0.73315,0.73224,0.73298,653199996.0
2005-04-29 16:05:00,0.73283,0.73332,0.73253,0.73278,581299999.0
2005-04-29 16:10:00,0.73271,0.73326,0.73265,0.73286,500199997.0
2005-04-29 16:15:00,0.73287,0.73337,0.73254,0.7329,716300004.0
2005-04-29 16:20:00,0.73288,0.73313,0.73258,0.73279,616600000.0
2005-04-29 16:25:00,0.73271,0.73296,0.7325,0.73265,563799995.0
2005-04-29 16:30:00,0.73258,0.73282,0.73218,0.73247,601199997.0
2005-04-29 16:35:00,0.73235,0.73281,0.73215,0.73253,476000001.0
2005-04-29 16:40:00,0.73271,0.73285,0.73227,0.73258,576599998.0
2005-04-29 16:45:00,0.73287,0.73307,0.73251,0.7327,540200001.0
2005-04-29 16:50:00,0.73296,0.7331,0.73245,0.73266,402900000.0
2005-04-29 16:55:00,0.73267,0.73267,0.73149,0.73171,566000000.0
2005-04-29 17:00:00,0.73163,0.73215,0.73131,0.73194,547099996.0
2005-04-29 17:05:00,0.732,0.73223,0.73171,0.73223,477800001.0
2005-04-29 17:10:00,0.7323,0.73295,0.73222,0.73283,514300002.0
2005-04-29 17:15:00,0.73289,0.73289,0.73232,0.73276,482699998.0
2005-04-29 17:20:00,0.73288,0.73314,0.73253,0.73273,512699998.0
2005-04-29 17:25:00,0.7329,0.73303,0.73266,0.73283,542700005.0
2005-04-29 17:30:00,0.73288,0.73309,0.73257,0.73257,451299999.0
2005-04-29 17:35:00,0.73257,0.73311,0.7325,0.73295,440099997.0
2005-04-29 17:40:00,0.73299,0.73324,0.73258,0.73278,461100001.0
2005-04-29 17:45:00,0.73282,0.73309,0.73235,0.73293,437400003.0
2005-04-29 17:50:00,0.73292,0.73299,0.73254,0.73291,472200002.0
2005-04-29 17:55:00,0.73294,0.7337,0.73277,0.7337,596000000.0
2005-04-29 18:00:00,0.73382,0.73382,0.73292,0.73317,742200003.0
2005-04-29 18:05:00,0.73313,0.73341,0.7327,0.73301,1084399998.0
2005-04-29 18:10:00,0.73297,0.73325,0.73269,0.73318,556200001.0
2005-04-29 18:15:00,0.73301,0.73357,0.7327,0.73292,1276900001.0
2005-04-29 18:20:00,0.73303,0.73349,0.73268,0.73297,1022700003.0
2005-04-29 18:25:00,0.7331,0.7332,0.73279,0.73314,936000002.0
2005-04-29 18:30:00,0.73314,0.73315,0.73271,0.73302,720100004.0
2005-04-29 18:35:00,0.73304,0.73304,0.73222,0.73279,950799997.0
2005-04-29 18:40:00,0.73262,0.73275,0.73184,0.73237,1537599995.0
2005-04-29 18:45:00,0.73232,0.73294,0.73202,0.7322,1010500003.0
2005-04-29 18:50:00,0.73262,0.73262,0.73191,0.73258,619400002.0
2005-04-29 18:55:00,0.73232,0.73273,0.73211,0.73223,721899999.0
2005-04-29 19:00:00,0.73234,0.73263,0.73199,0.73199,760600001.0
2005-04-29 19:05:00,0.73228,0.73259,0.73177,0.73201,860899998.0
2005-04-29 19:10:00,0.73167,0.73216,0.73145,0.73179,455299996.0
2005-04-29 19:15:00,0.73176,0.73184,0.73127,0.73164,471600002.0
2005-04-29 19:20:00,0.73134,0.73243,0.73134,0.73216,504700001.0
2005-04-29 19:25:00,0.73205,0.73218,0.73156,0.73164,664999992.0
2005-04-29 19:30:00,0.73172,0.73173,0.73126,0.73152,600199996.0
2005-04-29 19:35:00,0.73158,0.73195,0.73141,0.73174,760700000.0
2005-04-29 19:40:00,0.73164,0.73229,0.73152,0.73228,470399999.0
2005-04-29 19:45:00,0.73238,0.73244,0.73188,0.732,599899999.0
2005-04-29 19:50:00,0.73208,0.73242,0.73175,0.73207,729300001.0
2005-04-29 19:55:00,0.73198,0.732,0.73139,0.73147,1003399998.0
2005-04-29 20:00:00,0.73169,0.73185,0.73123,0.73154,650800001.0
2005-04-29 20:05:00,0.7315,0.73168,0.73121,0.73142,789399998.0
2005-04-29 20:10:00,0.73136,0.73181,0.73106,0.73155,550100004.0
2005-04-29 20:15:00,0.73156,0.73178,0.73135,0.7315,980500002.0
2005-04-29 20:20:00,0.73125,0.73144,0.73098,0.73134,700599997.0
2005-04-29 20:25:00,0.73127,0.73145,0.73101,0.73142,631600002.0
2005-04-29 20:30:00,0.73117,0.73133,0.73058,0.73062,960000002.0
2005-04-29 20:35:00,0.73025,0.73025,0.72949,0.72987,630099998.0
2005-04-29 20:40:00,0.72973,0.73003,0.72929,0.73003,677199999.0
2005-04-29 20:45:00,0.72985,0.73001,0.72928,0.72963,396499999.0
2005-04-29 20:50:00,0.72977,0.73,0.72949,0.72987,802799996.0
2005-04-29 20:55:00,0.72969,0.73048,0.72943,0.73013,835000001.0
2005-04-29 21:00:00,0.73011,0.73067,0.7299,0.72996,576400000.0
2005-04-29 21:05:00,0.73041,0.73046,0.72973,0.73012,568099999.0
2005-04-29 21:10:00,0.73016,0.73044,0.72989,0.73008,435100000.0
2005-04-29 21:15:00,0.73007,0.73045,0.72974,0.73027,736499999.0
2005-04-29 21:20:00,0.73024,0.73057,0.72988,0.73015,706600001.0
2005-04-29 21:25:00,0.73014,0.73024,0.72963,0.72989,554400000.0
2005-04-29 21:30:00,0.73015,0.7303,0.72957,0.72993,507899999.0
2005-04-29 21:35:00,0.72995,0.73048,0.72977,0.7303,718900004.0
2005-04-29 21:40:00,0.7302,0.73072,0.72982,0.73044,612599995.0
2005-04-29 21:45:00,0.73043,0.73069,0.73018,0.73042,459700001.0
2005-04-29 21:50:00,0.73046,0.73085,0.73026,0.73047,475999997.0
2005-04-29 21:55:00,0.73034,0.73081,0.73009,0.73076,568299996.0
2005-04-29 22:00:00,0.73051,0.73078,0.73024,0.73047,380299999.0
2005-04-29 22:05:00,0.73028,0.73081,0.72983,0.72992,634799999.0
2005-04-29 22:10:00,0.73023,0.7303,0.72973,0.73002,509600000.0
2005-04-29 22:15:00,0.72994,0.73027,0.72975,0.73006,430600000.0
2005-04-29 22:20:00,0.73012,0.73042,0.72982,0.73013,636499998.0
2005-04-29 22:25:00,0.73005,0.73043,0.72993,0.73042,512000002.0
2005-04-29 22:30:00,0.73045,0.7305,0.72988,0.73018,609100003.0
2005-04-29 22:35:00,0.73005,0.73063,0.73001,0.7305,472300000.0
2005-04-29 22:40:00,0.73043,0.73115,0.73018,0.73095,633200005.0
2005-04-29 22:45:00,0.73104,0.73134,0.73035,0.7307,676800000.0
2005-04-29 22:50:00,0.7309,0.73115,0.73067,0.73074,687799996.0
2005-04-29 22:55:00,0.73088,0.73127,0.73086,0.73105,493099997.0
2005-04-29 23:00:00,0.7315,0.7316,0.7309,0.7309,674399985.0
2005-04-29 23:45:00,0.7306,0.7306,0.7304,0.7304,674399985.0
2005-04-29 23:50:00,0.7302,0.7302,0.7302,0.7302,224799995.0
2005-05-02 00:00:00,0.7306,0.7311,0.7302,0.7311,899199980.0
2005-05-02 00:05:00,0.7304,0.7311,0.7302,0.7305,1123999975.0
2005-05-02 00:10:00,0.7309,0.7309,0.7302,0.7304,1123999975.0
2005-05-02 00:15:00,0.7303,0.7312,0.7302,0.7307,899199980.0
2005-05-02 00:20:00,0.7306,0.7308,0.7305,0.7306,1123999975.0
2005-05-02 00:25:00,0.7307,0.7307,0.7303,0.7306,899199980.0
2005-05-02 00:30:00,0.7305,0.7305,0.7302,0.7303,899199980.0
2005-05-02 00:35:00,0.7303,0.7307,0.7303,0.7305,899199980.0
2005-05-02 00:40:00,0.7305,0.7306,0.7305,0.7306,224799995.0
2005-05-02 00:45:00,0.7304,0.7307,0.7301,0.7301,1123999975.0
2005-05-02 00:50:00,0.7303,0.7303,0.7301,0.7303,899199980.0
2005-05-02 00:55:00,0.7302,0.7306,0.7302,0.7304,899199980.0
2005-05-02 01:00:00,0.7305,0.7306,0.7303,0.7305,899199980.0
2005-05-02 01:05:00,0.7305,0.7307,0.7303,0.7305,1123999975.0
2005-05-02 01:10:00,0.7306,0.7306,0.7305,0.7306,674399985.0
2005-05-02 01:15:00,0.7305,0.7305,0.7304,0.7304,449599990.0
2005-05-02 01:20:00,0.7303,0.7306,0.7302,0.7303,1123999975.0
2005-05-02 01:25:00,0.7304,0.7305,0.7302,0.7304,674399985.0
2005-05-02 01:30:00,0.7308,0.7308,0.7304,0.7304,449599990.0
2005-05-02 01:35:00,0.7304,0.7306,0.7301,0.7303,1123999975.0
2005-05-02 01:40:00,0.7304,0.7306,0.7301,0.7304,1123999975.0
2005-05-02 01:45:00,0.7303,0.7306,0.7302,0.7304,1123999975.0
2005-05-02 01:50:00,0.7305,0.7305,0.7303,0.7304,899199980.0
2005-05-02 01:55:00,0.7305,0.7305,0.7301,0.7302,1123999975.0
2005-05-02 02:00:00,0.72967,0.72993,0.72943,0.72992,788699995.0
2005-05-02 02:05:00,0.72996,0.73002,0.72938,0.72958,753399991.0
2005-05-02 02:10:00,0.72981,0.72987,0.72906,0.72944,667899999.0
2005-05-02 02:15:00,0.72954,0.72969,0.72916,0.72918,624699999.0
2005-05-02 02:20:00,0.72935,0.7297,0.72908,0.72917,695200003.0
2005-05-02 02:25:00,0.72928,0.72949,0.72885,0.72915,540200006.0
2005-05-02 02:30:00,0.72915,0.7293,0.72857,0.72885,604200000.0
2005-05-02 02:35:00,0.72891,0.72927,0.72844,0.72888,567199996.0
2005-05-02 02:40:00,0.7287,0.72911,0.72855,0.72893,701800004.0
2005-05-02 02:45:00,0.72872,0.72897,0.72861,0.72897,334399997.0
2005-05-02 02:50:00,0.72896,0.72917,0.72871,0.72913,598599999.0
2005-05-02 02:55:00,0.72916,0.72949,0.72885,0.72898,493899999.0
2005-05-02 03:00:00,0.7292,0.72933,0.72878,0.72895,524499997.0
2005-05-02 03:05:00,0.729,0.72964,0.72897,0.72928,468600000.0
2005-05-02 03:10:00,0.72916,0.72937,0.72835,0.72871,586600005.0
2005-05-02 03:15:00,0.72888,0.72934,0.72875,0.72889,479699996.0
2005-05-02 03:20:00,0.72905,0.7297,0.72905,0.72926,621399993.0
2005-05-02 03:25:00,0.7297,0.7297,0.72888,0.72914,504100000.0
2005-05-02 03:30:00,0.72909,0.7297,0.72893,0.72919,285800004.0
2005-05-02 03:35:00,0.72927,0.72928,0.72887,0.72914,435899998.0
2005-05-02 03:40:00,0.72895,0.7294,0.72886,0.7294,449499996.0
2005-05-02 03:45:00,0.72954,0.72954,0.72891,0.72926,457399998.0
2005-05-02 03:50:00,0.7292,0.72925,0.72836,0.7288,382500003.0
2005-05-02 03:55:00,0.7286,0.7289,0.72845,0.72872,435200002.0
2005-05-02 04:00:00,0.72869,0.72909,0.72866,0.72882,479699997.0
2005-05-02 04:05:00,0.72853,0.72894,0.72847,0.72877,500899998.0
2005-05-02 04:10:00,0.72866,0.7291,0.72864,0.72875,382000000.0
2005-05-02 04:15:00,0.72883,0.72899,0.72853,0.72887,459499998.0
2005-05-02 04:20:00,0.72861,0.72901,0.72806,0.72806,580800002.0
2005-05-02 04:25:00,0.72854,0.72886,0.72812,0.72843,495299997.0
2005-05-02 04:30:00,0.72834,0.7288,0.72827,0.72842,400799997.0
2005-05-02 04:35:00,0.72824,0.7291,0.72824,0.72859,416300005.0
2005-05-02 04:40:00,0.72862,0.7294,0.72835,0.7294,554500000.0
2005-05-02 04:45:00,0.72869,0.72889,0.72826,0.72849,752599994.0
2005-05-02 04:50:00,0.72815,0.72875,0.72808,0.72839,771099991.0
2005-05-02 04:55:00,0.72834,0.72886,0.72816,0.72858,743600007.0
2005-05-02 05:00:00,0.72855,0.72895,0.72831,0.72867,859399994.0
2005-05-02 05:05:00,0.72869,0.72921,0.72857,0.72885,822299998.0
2005-05-02 05:10:00,0.72921,0.72936,0.72867,0.72888,631500002.0
2005-05-02 05:15:00,0.72877,0.72908,0.72838,0.72878,574599998.0
2005-05-02 05:20:00,0.72872,0.72911,0.7286,0.72907,606399997.0
2005-05-02 05:25:00,0.72909,0.7293,0.72862,0.72911,793599994.0
2005-05-02 05:30:00,0.72902,0.72902,0.72802,0.72874,757100003.0
2005-05-02 05:35:00,0.72835,0.72903,0.72823,0.7287,794600000.0
2005-05-02 05:40:00,0.7292,0.7292,0.72837,0.7286,338499996.0
2005-05-02 05:45:00,0.72859,0.7292,0.72857,0.72918,489299995.0
2005-05-02 05:50:00,0.72869,0.72916,0.72822,0.72829,544000005.0
2005-05-02 05:55:00,0.7286,0.72913,0.72833,0.72833,428899999.0
2005-05-02 06:00:00,0.72845,0.7289,0.72845,0.72862,343399998.0
2005-05-02 06:05:00,0.72848,0.7288,0.72835,0.72835,493399997.0
2005-05-02 06:10:00,0.7283,0.72872,0.7282,0.72843,667899999.0
2005-05-02 06:15:00,0.72837,0.72864,0.72806,0.72847,588999993.0
2005-05-02 06:20:00,0.72837,0.72893,0.72832,0.72876,503499997.0
2005-05-02 06:25:00,0.72879,0.72913,0.72837,0.72845,535299999.0
2005-05-02 06:30:00,0.72863,0.729,0.72839,0.729,671199996.0
2005-05-02 06:35:00,0.72871,0.72874,0.72844,0.72865,470800000.0
2005-05-02 06:40:00,0.72858,0.72875,0.72838,0.72847,399699999.0
2005-05-02 06:45:00,0.72839,0.72894,0.72838,0.7286,492899996.0
2005-05-02 06:50:00,0.7285,0.729,0.72847,0.72859,644099988.0
2005-05-02 06:55:00,0.72864,0.72889,0.7284,0.72861,850299993.0
2005-05-02 07:00:00,0.72861,0.72897,0.72847,0.72867,761799995.0
2005-05-02 07:05:00,0.72876,0.72906,0.72856,0.7287,583399997.0
2005-05-02 07:10:00,0.72854,0.72926,0.72843,0.72908,550499997.0
2005-05-02 07:15:00,0.72911,0.72947,0.72888,0.72947,613899993.0
2005-05-02 07:20:00,0.72944,0.72999,0.72922,0.72954,431999998.0
2005-05-02 07:25:00,0.72948,0.72974,0.72925,0.72935,727500004.0
2005-05-02 07:30:00,0.72942,0.72962,0.72908,0.72935,782599996.0
2005-05-02 07:35:00,0.72937,0.72956,0.72921,0.72928,668600000.0
2005-05-02 07:40:00,0.72917,0.72919,0.72858,0.72875,778700001.0
2005-05-02 07:45:00,0.72883,0.7294,0.72883,0.7294,748599997.0
2005-05-02 07:50:00,0.72933,0.72939,0.7287,0.72919,639599998.0
2005-05-02 07:55:00,0.72927,0.72956,0.72914,0.72923,535800002.0
2005-05-02 08:00:00,0.72916,0.7296,0.72913,0.72941,744000001.0
2005-05-02 08:05:00,0.72932,0.72964,0.72915,0.72948,964899996.0
2005-05-02 08:10:00,0.72936,0.73,0.72898,0.72965,607800003.0
2005-05-02 08:15:00,0.72969,0.72998,0.72955,0.72986,621699997.0
2005-05-02 08:20:00,0.7298,0.72995,0.72936,0.72985,629400003.0
2005-05-02 08:25:00,0.7299,0.7301,0.72956,0.72996,566799997.0
2005-05-02 08:30:00,0.72976,0.7304,0.72955,0.73011,800499999.0
2005-05-02 08:35:00,0.72994,0.72999,0.72963,0.72981,604200006.0
2005-05-02 08:40:00,0.72994,0.73004,0.72952,0.72963,611199999.0
2005-05-02 08:45:00,0.73,0.73023,0.72966,0.73005,706099997.0
2005-05-02 08:50:00,0.7302,0.73024,0.72975,0.73017,737500000.0
2005-05-02 08:55:00,0.73014,0.73039,0.72977,0.73009,858999992.0
2005-05-02 09:00:00,0.7301,0.73025,0.72941,0.72975,722999996.0
2005-05-02 09:05:00,0.72968,0.72989,0.72937,0.72962,729799997.0
2005-05-02 09:10:00,0.72964,0.72971,0.72904,0.72951,590799998.0
2005-05-02 09:15:00,0.72948,0.72978,0.72923,0.72946,844799996.0
2005-05-02 09:20:00,0.72939,0.7296,0.72911,0.72935,700700000.0
2005-05-02 09:25:00,0.72925,0.72958,0.72901,0.72933,708299997.0
2005-05-02 09:30:00,0.72921,0.72949,0.72887,0.7293,777100000.0
2005-05-02 09:35:00,0.729,0.7295,0.72895,0.72917,599500001.0
2005-05-02 09:40:00,0.72928,0.72952,0.72902,0.72936,724899999.0
2005-05-02 09:45:00,0.72927,0.72969,0.72919,0.72952,672100006.0
2005-05-02 09:50:00,0.72933,0.72971,0.72909,0.72959,666200001.0
2005-05-02 09:55:00,0.72935,0.7297,0.72921,0.7297,916800001.0
2005-05-02 10:00:00,0.7297,0.73046,0.7294,0.73005,686299996.0
2005-05-02 10:05:00,0.72984,0.73042,0.72966,0.72993,906999999.0
2005-05-02 10:10:00,0.72993,0.73052,0.72983,0.73007,448500004.0
2005-05-02 10:15:00,0.7301,0.7303,0.72956,0.73014,813299997.0
2005-05-02 10:20:00,0.73027,0.73069,0.7298,0.73003,566699999.0
2005-05-02 10:25:00,0.73011,0.73073,0.72995,0.73004,958899997.0
2005-05-02 10:30:00,0.73024,0.73054,0.72993,0.73028,550800003.0
2005-05-02 10:35:00,0.73026,0.73056,0.72996,0.7305,690199999.0
2005-05-02 10:40:00,0.73043,0.73043,0.72946,0.72952,650500002.0
2005-05-02 10:45:00,0.72961,0.73005,0.72923,0.72967,791400000.0
2005-05-02 10:50:00,0.72965,0.72988,0.72923,0.72955,692000000.0
2005-05-02 10:55:00,0.72935,0.72988,0.72912,0.72962,626399999.0
2005-05-02 11:00:00,0.7295,0.7299,0.72914,0.72942,992800000.0
2005-05-02 11:05:00,0.72944,0.72991,0.72916,0.72947,735799996.0
2005-05-02 11:10:00,0.72964,0.72989,0.72915,0.72935,796699997.0
2005-05-02 11:15:00,0.72952,0.7299,0.72907,0.72968,866099995.0
2005-05-02 11:20:00,0.72941,0.72978,0.72917,0.72924,924299997.0
2005-05-02 11:25:00,0.72922,0.72978,0.72922,0.72931,802999998.0
2005-05-02 11:30:00,0.72935,0.72983,0.72914,0.72942,695000003.0
2005-05-02 11:35:00,0.72941,0.72977,0.72914,0.72964,969200005.0
2005-05-02 11:40:00,0.72967,0.72995,0.72917,0.72966,681199999.0
2005-05-02 11:45:00,0.72964,0.72995,0.72931,0.72956,878199999.0
2005-05-02 11:50:00,0.72968,0.73018,0.72921,0.72954,725399999.0
2005-05-02 11:55:00,0.7301,0.7301,0.72926,0.72934,424700004.0
2005-05-02 12:00:00,0.72936,0.72958,0.72904,0.72942,646899997.0
2005-05-02 12:05:00,0.72934,0.72987,0.72918,0.72931,565600001.0
2005-05-02 12:10:00,0.72939,0.72975,0.72922,0.72943,501299999.0
2005-05-02 12:15:00,0.72943,0.72991,0.72918,0.72956,570400001.0
2005-05-02 12:20:00,0.72955,0.72984,0.72923,0.72953,544599997.0
2005-05-02 12:25:00,0.72964,0.73012,0.72952,0.72992,583499998.0
2005-05-02 12:30:00,0.72982,0.7299,0.72934,0.72963,521700000.0
2005-05-02 12:35:00,0.7297,0.72998,0.72937,0.72972,463600000.0
2005-05-02 12:40:00,0.72936,0.73037,0.72911,0.73031,484399997.0
2005-05-02 12:45:00,0.73047,0.73058,0.72967,0.73005,407400000.0
2005-05-02 12:50:00,0.73005,0.73035,0.72977,0.7302,460900000.0
2005-05-02 12:55:00,0.73017,0.73038,0.72972,0.72976,628700004.0
2005-05-02 13:00:00,0.72975,0.73028,0.72958,0.72964,512700001.0
2005-05-02 13:05:00,0.72994,0.73021,0.72953,0.72979,507199998.0
2005-05-02 13:10:00,0.72994,0.73001,0.72927,0.72927,566999999.0
2005-05-02 13:15:00,0.72947,0.72989,0.72883,0.72883,535400000.0
2005-05-02 13:20:00,0.72907,0.72932,0.72875,0.72875,525499996.0
2005-05-02 13:25:00,0.72899,0.72938,0.72852,0.72903,560599998.0
2005-05-02 13:30:00,0.72863,0.72922,0.72863,0.72881,459000000.0
2005-05-02 13:35:00,0.72896,0.72929,0.72871,0.72921,537800000.0
2005-05-02 13:40:00,0.72885,0.72997,0.72867,0.72884,628300001.0
2005-05-02 13:45:00,0.72898,0.72971,0.72853,0.72885,588600002.0
2005-05-02 13:50:00,0.72905,0.72939,0.72901,0.7293,547500005.0
2005-05-02 13:55:00,0.72934,0.72996,0.72891,0.72891,515800000.0
2005-05-02 14:00:00,0.72925,0.72966,0.72897,0.72928,528899996.0
2005-05-02 14:05:00,0.72908,0.72998,0.72895,0.72972,551399995.0
2005-05-02 14:10:00,0.72945,0.73006,0.72908,0.72961,554999999.0
2005-05-02 14:15:00,0.72961,0.72996,0.72948,0.72976,521899996.0
2005-05-02 14:20:00,0.72977,0.72989,0.72935,0.7294,443499997.0
2005-05-02 14:25:00,0.72924,0.72992,0.72917,0.72957,598399996.0
2005-05-02 14:30:00,0.72941,0.72994,0.72929,0.72992,574599994.0
2005-05-02 14:35:00,0.72948,0.73009,0.72944,0.72968,467199999.0
2005-05-02 14:40:00,0.72999,0.7301,0.7293,0.72964,594999995.0
2005-05-02 14:45:00,0.72946,0.7297,0.72917,0.72917,520100003.0
2005-05-02 14:50:00,0.72929,0.72939,0.72854,0.72905,654899998.0
2005-05-02 14:55:00,0.72879,0.7293,0.72861,0.72882,522499999.0
2005-05-02 15:00:00,0.72861,0.72901,0.72853,0.72898,413400000.0
2005-05-02 15:05:00,0.72889,0.72945,0.72882,0.72924,701999997.0
2005-05-02 15:10:00,0.72931,0.72976,0.72919,0.72973,487999998.0
2005-05-02 15:15:00,0.72963,0.72999,0.72926,0.72929,487299995.0
2005-05-02 15:20:00,0.72959,0.72966,0.72914,0.72952,570600003.0
2005-05-02 15:25:00,0.72948,0.72981,0.72925,0.72927,539699999.0
2005-05-02 15:30:00,0.72936,0.72978,0.72916,0.72957,520600002.0
2005-05-02 15:35:00,0.72982,0.72991,0.72928,0.72956,484400002.0
2005-05-02 15:40:00,0.72936,0.72962,0.72917,0.72937,408200000.0
2005-05-02 15:45:00,0.7295,0.72959,0.7289,0.72948,672100006.0
2005-05-02 15:50:00,0.72944,0.72944,0.72867,0.72882,598999995.0
2005-05-02 15:55:00,0.729,0.72922,0.72874,0.72918,408499996.0
2005-05-02 16:00:00,0.7291,0.72955,0.72881,0.72955,685100001.0
2005-05-02 16:05:00,0.72934,0.72945,0.72856,0.72865,546700004.0
2005-05-02 16:10:00,0.72876,0.72889,0.72801,0.72835,516200001.0
2005-05-02 16:15:00,0.72835,0.72868,0.72818,0.72868,504099999.0
2005-05-02 16:20:00,0.72826,0.72855,0.72792,0.72812,523700003.0
2005-05-02 16:25:00,0.72829,0.72869,0.72793,0.7281,577100000.0
2005-05-02 16:30:00,0.72841,0.72857,0.728,0.72843,662900004.0
2005-05-02 16:35:00,0.72844,0.72851,0.728,0.72847,459400000.0
2005-05-02 16:40:00,0.72817,0.72849,0.72792,0.72797,617100002.0
2005-05-02 16:45:00,0.72832,0.72834,0.72739,0.72766,437500003.0
2005-05-02 16:50:00,0.72794,0.7282,0.72752,0.72803,729599999.0
2005-05-02 16:55:00,0.72817,0.72832,0.72778,0.72788,486500001.0
2005-05-02 17:00:00,0.72798,0.72835,0.72786,0.72816,640099996.0
2005-05-02 17:05:00,0.72831,0.72847,0.72777,0.72805,441099996.0
2005-05-02 17:10:00,0.7281,0.72824,0.7278,0.72813,545399997.0
2005-05-02 17:15:00,0.72801,0.72844,0.72792,0.7282,573000000.0
2005-05-02 17:20:00,0.72808,0.72842,0.72782,0.72824,655300001.0
2005-05-02 17:25:00,0.72816,0.72838,0.72794,0.72813,424300000.0
2005-05-02 17:30:00,0.72817,0.72852,0.72807,0.72825,643800000.0
2005-05-02 17:35:00,0.72821,0.72863,0.7281,0.72863,541499996.0
2005-05-02 17:40:00,0.72834,0.72875,0.7281,0.72848,608299998.0
2005-05-02 17:45:00,0.72849,0.72901,0.72821,0.72876,517700003.0
2005-05-02 17:50:00,0.72893,0.72915,0.72858,0.7289,530600002.0
2005-05-02 17:55:00,0.72877,0.72913,0.72854,0.72898,523500001.0
2005-05-02 18:00:00,0.72903,0.7294,0.72865,0.72932,863099996.0
2005-05-02 18:05:00,0.7293,0.72937,0.72878,0.72915,935499998.0
2005-05-02 18:10:00,0.72901,0.72931,0.72876,0.72892,531699999.0
2005-05-02 18:15:00,0.72896,0.72936,0.72873,0.72911,1231200001.0
2005-05-02 18:20:00,0.72915,0.72956,0.72879,0.72896,946999993.0
2005-05-02 18:25:00,0.7291,0.7291,0.7282,0.72822,1076900001.0
2005-05-02 18:30:00,0.72864,0.72891,0.72826,0.72854,854199998.0
2005-05-02 18:35:00,0.72861,0.72892,0.72829,0.72873,867099999.0
2005-05-02 18:40:00,0.72866,0.72895,0.72835,0.72884,1388400005.0
2005-05-02 18:45:00,0.72897,0.7296,0.72878,0.72951,1023999998.0
2005-05-02 18:50:00,0.72933,0.72954,0.72889,0.72894,544599994.0
2005-05-02 18:55:00,0.7291,0.72932,0.72854,0.7291,742599999.0
2005-05-02 19:00:00,0.72896,0.72926,0.7285,0.7286,806300004.0
2005-05-02 19:05:00,0.72876,0.72915,0.72852,0.72893,821200001.0
2005-05-02 19:10:00,0.72861,0.72904,0.72858,0.72876,596500003.0
2005-05-02 19:15:00,0.72861,0.72901,0.72841,0.72895,487600002.0
2005-05-02 19:20:00,0.72868,0.72906,0.72845,0.72883,605100000.0
2005-05-02 19:25:00,0.7288,0.72881,0.72817,0.72824,707999997.0
2005-05-02 19:30:00,0.7284,0.72876,0.72822,0.72873,612700002.0
2005-05-02 19:35:00,0.72869,0.72898,0.72838,0.72896,800500000.0
2005-05-02 19:40:00,0.72903,0.72903,0.72846,0.72886,403000000.0
2005-05-02 19:45:00,0.72824,0.72883,0.72824,0.72853,568899995.0
2005-05-02 19:50:00,0.72872,0.72906,0.7286,0.72898,671400001.0
2005-05-02 19:55:00,0.72876,0.72894,0.72852,0.72891,912099996.0
2005-05-02 20:00:00,0.72879,0.72904,0.72846,0.72902,801500001.0
2005-05-02 20:05:00,0.729,0.72911,0.72871,0.72888,827999999.0
2005-05-02 20:10:00,0.72874,0.72895,0.72836,0.72889,599799996.0
2005-05-02 20:15:00,0.72891,0.72901,0.72847,0.72852,766300000.0
2005-05-02 20:20:00,0.72869,0.72893,0.7284,0.72858,577900000.0
2005-05-02 20:25:00,0.72861,0.72889,0.72839,0.72879,658600004.0
2005-05-02 20:30:00,0.7286,0.7289,0.72834,0.72853,798299998.0
2005-05-02 20:35:00,0.72856,0.72877,0.72837,0.72859,705200004.0
2005-05-02 20:40:00,0.72861,0.72891,0.72831,0.72865,760000005.0
2005-05-02 20:45:00,0.72853,0.7289,0.72841,0.72875,469900003.0
2005-05-02 20:50:00,0.72856,0.72888,0.72818,0.72866,757300001.0
2005-05-02 20:55:00,0.72854,0.72892,0.72812,0.72875,866699994.0
2005-05-02 21:00:00,0.72847,0.72889,0.7282,0.72865,686999999.0
2005-05-02 21:05:00,0.72841,0.7289,0.72827,0.7289,656799999.0
2005-05-02 21:10:00,0.72877,0.72897,0.72842,0.72852,475599998.0
2005-05-02 21:15:00,0.7289,0.72898,0.72829,0.72871,756799997.0
2005-05-02 21:20:00,0.72883,0.72887,0.72822,0.72857,718199999.0
2005-05-02 21:25:00,0.72838,0.72886,0.72829,0.72863,537499998.0
2005-05-02 21:30:00,0.72876,0.72881,0.72804,0.72817,630099995.0
2005-05-02 21:35:00,0.72817,0.72839,0.72774,0.72812,643999997.0
2005-05-02 21:40:00,0.72828,0.72856,0.72767,0.72833,605799996.0
2005-05-02 21:45:00,0.72844,0.72854,0.72796,0.72815,457200000.0
2005-05-02 21:50:00,0.72824,0.72856,0.72799,0.72829,555399995.0
2005-05-02 21:55:00,0.72841,0.72867,0.72814,0.7283,732399999.0
2005-05-02 22:00:00,0.72818,0.72823,0.72753,0.7278,638200001.0
2005-05-02 22:05:00,0.72752,0.7279,0.72726,0.72771,529600000.0
2005-05-02 22:10:00,0.72757,0.72786,0.7275,0.72774,491000001.0
2005-05-02 22:15:00,0.72769,0.72785,0.72751,0.72771,432199998.0
2005-05-02 22:20:00,0.72761,0.72781,0.7273,0.72749,562000000.0
2005-05-02 22:25:00,0.72756,0.72801,0.72751,0.72772,527000003.0
2005-05-02 22:30:00,0.72782,0.72818,0.72758,0.72797,521199999.0
2005-05-02 22:35:00,0.72811,0.72898,0.72753,0.72878,524500001.0
2005-05-02 22:40:00,0.72869,0.72893,0.72815,0.72856,776299999.0
2005-05-02 22:45:00,0.72885,0.72988,0.72866,0.72982,786800001.0
2005-05-02 22:50:00,0.72984,0.72986,0.72886,0.72944,690799999.0
2005-05-02 22:55:00,0.72936,0.7302,0.72934,0.72983,616000001.0
2005-05-02 23:00:00,0.73019,0.73084,0.7299,0.73057,545100000.0
2005-05-02 23:05:00,0.73038,0.7305,0.7298,0.73009,615299998.0
2005-05-02 23:10:00,0.73015,0.73038,0.7297,0.73032,513499997.0
2005-05-02 23:15:00,0.7303,0.73064,0.73008,0.73061,557900000.0
2005-05-02 23:20:00,0.73079,0.73079,0.73,0.73023,465299998.0
2005-05-02 23:25:00,0.73028,0.73028,0.72973,0.72994,512100003.0
2005-05-02 23:30:00,0.73021,0.73044,0.72974,0.73016,458400003.0
2005-05-02 23:35:00,0.73006,0.73032,0.72887,0.72911,485799997.0
2005-05-02 23:40:00,0.72958,0.72968,0.72906,0.72948,520800002.0
2005-05-02 23:45:00,0.72955,0.72971,0.72843,0.72883,552999995.0
2005-05-02 23:50:00,0.72896,0.7294,0.72878,0.72921,554399996.0
2005-05-02 23:55:00,0.72927,0.72939,0.72885,0.72927,576599999.0
2005-05-03 00:00:00,0.7293,0.72941,0.72904,0.72931,430199997.0
2005-05-03 00:05:00,0.72919,0.72935,0.72896,0.72902,668300003.0
2005-05-03 00:10:00,0.72901,0.72939,0.72901,0.72908,444300000.0
2005-05-03 00:15:00,0.7291,0.72948,0.72895,0.72902,529599995.0
2005-05-03 00:20:00,0.72888,0.72915,0.72858,0.72893,578900002.0
2005-05-03 00:25:00,0.72902,0.72929,0.7286,0.72882,559300000.0
2005-05-03 00:30:00,0.7291,0.72928,0.72883,0.72913,504699999.0
2005-05-03 00:35:00,0.72941,0.72997,0.72888,0.72997,491700001.0
2005-05-03 00:40:00,0.72987,0.72997,0.72952,0.72952,479300002.0
2005-05-03 00:45:00,0.72958,0.73013,0.72958,0.73008,466799999.0
2005-05-03 00:50:00,0.72958,0.73003,0.72947,0.73002,389999997.0
2005-05-03 00:55:00,0.72979,0.73002,0.72951,0.72996,527600000.0
2005-05-03 01:00:00,0.73,0.73007,0.72969,0.72992,534499996.0
2005-05-03 01:05:00,0.72988,0.7301,0.72945,0.72959,601500002.0
2005-05-03 01:10:00,0.72966,0.73011,0.72946,0.72987,369899997.0
2005-05-03 01:15:00,0.72972,0.73,0.72944,0.73,488199997.0
2005-05-03 01:20:00,0.72981,0.72994,0.72942,0.72993,399099998.0
2005-05-03 01:25:00,0.72969,0.73001,0.72945,0.72998,591999994.0
2005-05-03 01:30:00,0.72988,0.73018,0.72966,0.72987,529499996.0
2005-05-03 01:35:00,0.72991,0.73043,0.7286,0.7286,546099998.0
2005-05-03 01:40:00,0.72885,0.72997,0.72843,0.72977,492000001.0
2005-05-03 01:45:00,0.72976,0.73002,0.72946,0.72993,533000000.0
2005-05-03 01:50:00,0.72983,0.73018,0.72949,0.72988,395499998.0
2005-05-03 01:55:00,0.72999,0.73014,0.72956,0.72997,528499993.0
2005-05-03 02:00:00,0.73009,0.73013,0.72944,0.73003,486500000.0
2005-05-03 02:05:00,0.72955,0.72964,0.72898,0.7291,597499997.0
2005-05-03 02:10:00,0.72954,0.72974,0.72912,0.72927,496099997.0
2005-05-03 02:15:00,0.72966,0.72976,0.72882,0.72942,613399997.0
2005-05-03 02:20:00,0.72912,0.72951,0.72875,0.7295,523600001.0
2005-05-03 02:25:00,0.72945,0.72945,0.72858,0.72879,440099997.0
2005-05-03 02:30:00,0.72892,0.72923,0.72847,0.7291,375499999.0
2005-05-03 02:35:00,0.72878,0.72936,0.72873,0.7292,399100003.0
2005-05-03 02:40:00,0.72922,0.72925,0.72875,0.72887,626100001.0
2005-05-03 02:45:00,0.72891,0.72927,0.72863,0.72886,533199998.0
2005-05-03 02:50:00,0.72896,0.72933,0.72894,0.72916,559899997.0
2005-05-03 02:55:00,0.72907,0.72929,0.72878,0.7289,472900006.0
2005-05-03 03:00:00,0.72895,0.72901,0.72852,0.72901,350300001.0
2005-05-03 03:05:00,0.72908,0.72908,0.72856,0.7286,674000002.0
2005-05-03 03:10:00,0.72866,0.72915,0.72856,0.72898,479799996.0
2005-05-03 03:15:00,0.72896,0.72909,0.72822,0.72886,359699998.0
2005-05-03 03:20:00,0.72881,0.72883,0.72799,0.7285,519699997.0
2005-05-03 03:25:00,0.72845,0.72864,0.72811,0.7285,489199997.0
2005-05-03 03:30:00,0.72874,0.72874,0.72773,0.72796,586199998.0
2005-05-03 03:35:00,0.72772,0.72822,0.7276,0.72814,480699996.0
2005-05-03 03:40:00,0.72807,0.72829,0.72778,0.72796,454799998.0
2005-05-03 03:45:00,0.72837,0.72847,0.72775,0.72844,431400000.0
2005-05-03 03:50:00,0.72825,0.72847,0.72803,0.72825,435099997.0
2005-05-03 03:55:00,0.7283,0.72837,0.72725,0.72752,600299995.0
2005-05-03 04:00:00,0.72753,0.72804,0.72744,0.72785,520399996.0
2005-05-03 04:05:00,0.72792,0.72797,0.72741,0.7279,428399998.0
2005-05-03 04:10:00,0.72786,0.7283,0.7277,0.72779,459100003.0
2005-05-03 04:15:00,0.72768,0.72853,0.72768,0.72798,514600000.0
2005-05-03 04:20:00,0.72842,0.72862,0.72783,0.72783,506499995.0
2005-05-03 04:25:00,0.72844,0.72859,0.72791,0.72826,606099993.0
2005-05-03 04:30:00,0.72768,0.7285,0.72768,0.72812,514200000.0
2005-05-03 04:35:00,0.72803,0.72848,0.72768,0.72829,599300001.0
2005-05-03 04:40:00,0.72835,0.72854,0.728,0.72831,521399997.0
2005-05-03 04:45:00,0.72833,0.72843,0.72774,0.72781,506200003.0
2005-05-03 04:50:00,0.72795,0.72828,0.7277,0.72809,504100003.0
2005-05-03 04:55:00,0.72834,0.72848,0.72776,0.72818,529600000.0
2005-05-03 05:00:00,0.72803,0.72846,0.72791,0.72815,576999999.0
2005-05-03 05:05:00,0.72793,0.72847,0.72779,0.72827,433499998.0
2005-05-03 05:10:00,0.72842,0.72847,0.72774,0.72792,427000002.0
2005-05-03 05:15:00,0.728,0.72845,0.72773,0.72797,644100000.0
2005-05-03 05:20:00,0.72796,0.72837,0.72789,0.72817,465199997.0
2005-05-03 05:25:00,0.72819,0.72852,0.72788,0.72835,574299999.0
2005-05-03 05:30:00,0.72834,0.72867,0.72774,0.72808,554700000.0
2005-05-03 05:35:00,0.72809,0.72819,0.72751,0.72787,645399996.0
2005-05-03 05:40:00,0.7278,0.72828,0.72765,0.72787,473899999.0
2005-05-03 05:45:00,0.72783,0.7282,0.72756,0.72802,413399996.0
2005-05-03 05:50:00,0.72775,0.72823,0.72758,0.728,472200001.0
2005-05-03 05:55:00,0.728,0.72823,0.72754,0.72781,521999996.0
2005-05-03 06:00:00,0.72806,0.72817,0.7276,0.72783,477499999.0
2005-05-03 06:05:00,0.72783,0.72823,0.72751,0.7279,484500001.0
2005-05-03 06:10:00,0.72824,0.72829,0.72757,0.72788,558700000.0
2005-05-03 06:15:00,0.72794,0.72813,0.72752,0.7277,664599997.0
2005-05-03 06:20:00,0.72766,0.72832,0.72746,0.72783,385599999.0
2005-05-03 06:25:00,0.72786,0.72819,0.72766,0.72818,607500000.0
2005-05-03 06:30:00,0.72795,0.72817,0.72751,0.72805,512199999.0
2005-05-03 06:35:00,0.72819,0.72832,0.72764,0.7279,480499998.0
2005-05-03 06:40:00,0.72783,0.72839,0.72773,0.72839,583199997.0
2005-05-03 06:45:00,0.7284,0.7284,0.72772,0.72807,502600000.0
2005-05-03 06:50:00,0.72797,0.72832,0.72755,0.7279,583000005.0
2005-05-03 06:55:00,0.72772,0.72809,0.72756,0.72783,439099999.0
2005-05-03 07:00:00,0.72807,0.72816,0.72757,0.72801,593000001.0
2005-05-03 07:05:00,0.72799,0.72822,0.72728,0.72743,421200000.0
2005-05-03 07:10:00,0.72744,0.72785,0.72725,0.72773,446200000.0
2005-05-03 07:15:00,0.72786,0.7279,0.72703,0.72745,448700000.0
2005-05-03 07:20:00,0.72769,0.72794,0.72722,0.7274,494699999.0
2005-05-03 07:25:00,0.72782,0.72805,0.72716,0.72754,487099999.0
2005-05-03 07:30:00,0.72771,0.72777,0.72718,0.72739,441099998.0
2005-05-03 07:35:00,0.72733,0.72773,0.7271,0.7274,474799994.0
2005-05-03 07:40:00,0.72747,0.72775,0.72722,0.72759,611500002.0
2005-05-03 07:45:00,0.72771,0.72795,0.72718,0.72757,464199998.0
2005-05-03 07:50:00,0.72777,0.72794,0.72729,0.72767,524900000.0
2005-05-03 07:55:00,0.72754,0.72806,0.72754,0.72806,537500000.0
2005-05-03 08:00:00,0.72785,0.7282,0.72742,0.72789,428199999.0
2005-05-03 08:05:00,0.72817,0.72859,0.72774,0.72816,671999998.0
2005-05-03 08:10:00,0.72812,0.72868,0.72803,0.72858,588500001.0
2005-05-03 08:15:00,0.72866,0.7288,0.72808,0.72843,389399998.0
2005-05-03 08:20:00,0.72813,0.72846,0.72777,0.72819,539500002.0
2005-05-03 08:25:00,0.7282,0.72834,0.72783,0.72808,506100000.0
2005-05-03 08:30:00,0.728,0.72841,0.72786,0.72809,537399994.0
2005-05-03 08:35:00,0.72806,0.72854,0.72785,0.7283,471099999.0
2005-05-03 08:40:00,0.72833,0.72859,0.72795,0.72795,588899994.0
2005-05-03 08:45:00,0.72793,0.72862,0.72793,0.72854,399699996.0
2005-05-03 08:50:00,0.72845,0.72879,0.72819,0.72862,529899998.0
2005-05-03 08:55:00,0.72856,0.72875,0.72802,0.72857,493700000.0
2005-05-03 09:00:00,0.72825,0.72902,0.72825,0.72896,460500001.0
2005-05-03 09:05:00,0.72886,0.729,0.72833,0.72883,558600001.0
2005-05-03 09:10:00,0.72892,0.72901,0.72836,0.72869,618399994.0
2005-05-03 09:15:00,0.72877,0.7289,0.7283,0.72866,524799999.0
2005-05-03 09:20:00,0.72816,0.72873,0.72812,0.72849,483499997.0
2005-05-03 09:25:00,0.72865,0.72903,0.72818,0.72846,590000003.0
2005-05-03 09:30:00,0.72856,0.72859,0.72811,0.72832,685099996.0
2005-05-03 09:35:00,0.72803,0.72848,0.72784,0.72804,632599996.0
2005-05-03 09:40:00,0.72809,0.72849,0.72798,0.72815,488600001.0
2005-05-03 09:45:00,0.72845,0.72863,0.72781,0.72797,638300002.0
2005-05-03 09:50:00,0.72768,0.72821,0.72753,0.72798,500099996.0
2005-05-03 09:55:00,0.72764,0.728,0.72739,0.72794,469299999.0
2005-05-03 10:00:00,0.72797,0.72807,0.72746,0.72768,595200001.0
2005-05-03 10:05:00,0.72747,0.72808,0.72731,0.72778,416999999.0
2005-05-03 10:10:00,0.72748,0.72808,0.72739,0.72745,565500001.0
2005-05-03 10:15:00,0.72739,0.72767,0.72711,0.72742,550499996.0
2005-05-03 10:20:00,0.72741,0.72743,0.72668,0.7271,622799998.0
2005-05-03 10:25:00,0.72704,0.72732,0.72696,0.7272,549700000.0
2005-05-03 10:30:00,0.72709,0.72747,0.7269,0.72707,569899999.0
2005-05-03 10:35:00,0.72747,0.72769,0.7268,0.72705,585000000.0
2005-05-03 10:40:00,0.72727,0.72727,0.72658,0.72682,504399999.0
2005-05-03 10:45:00,0.72679,0.72748,0.72667,0.72737,586600001.0
2005-05-03 10:50:00,0.7273,0.72792,0.72718,0.7277,530599997.0
2005-05-03 10:55:00,0.72762,0.72765,0.72703,0.72738,537399998.0
2005-05-03 11:00:00,0.72712,0.72764,0.72682,0.72717,581799995.0
2005-05-03 11:05:00,0.72695,0.72707,0.72644,0.72688,477900002.0
2005-05-03 11:10:00,0.72687,0.72717,0.72647,0.72672,562599995.0
2005-05-03 11:15:00,0.72708,0.72758,0.72701,0.72742,525900001.0
2005-05-03 11:20:00,0.72714,0.72752,0.72691,0.72728,650900005.0
2005-05-03 11:25:00,0.72744,0.72777,0.72708,0.7273,434099998.0
2005-05-03 11:30:00,0.72737,0.72772,0.7271,0.72739,469299999.0
2005-05-03 11:35:00,0.72744,0.72773,0.72718,0.72748,590499997.0
2005-05-03 11:40:00,0.72731,0.7278,0.72727,0.72747,460199998.0
2005-05-03 11:45:00,0.72755,0.72784,0.72727,0.72737,567200002.0
2005-05-03 11:50:00,0.7273,0.72768,0.72676,0.72706,423499999.0
2005-05-03 11:55:00,0.72696,0.72711,0.7264,0.7264,503700003.0
2005-05-03 12:00:00,0.72641,0.72666,0.72602,0.72626,697700000.0
2005-05-03 12:05:00,0.72617,0.72644,0.72581,0.72597,547599999.0
2005-05-03 12:10:00,0.72614,0.72625,0.72566,0.72599,534599999.0
2005-05-03 12:15:00,0.72616,0.72633,0.72561,0.72568,495199997.0
2005-05-03 12:20:00,0.72567,0.72587,0.72498,0.72541,571399997.0
2005-05-03 12:25:00,0.72519,0.72559,0.72503,0.72533,482800000.0
2005-05-03 12:30:00,0.72551,0.72568,0.7251,0.72554,622200002.0
2005-05-03 12:35:00,0.72556,0.72584,0.72519,0.72537,387899999.0
2005-05-03 12:40:00,0.7253,0.72546,0.7249,0.72498,570599999.0
2005-05-03 12:45:00,0.72531,0.72547,0.72486,0.72488,675699997.0
2005-05-03 12:50:00,0.72501,0.72535,0.72458,0.72476,494400000.0
2005-05-03 12:55:00,0.72471,0.72482,0.72437,0.72468,605600006.0
2005-05-03 13:00:00,0.72474,0.72478,0.72422,0.72434,595899996.0
2005-05-03 13:05:00,0.72444,0.72459,0.72396,0.72429,499199999.0
2005-05-03 13:10:00,0.72428,0.72469,0.72377,0.72377,533999999.0
2005-05-03 13:15:00,0.72405,0.72472,0.72405,0.72452,554000001.0
2005-05-03 13:20:00,0.72455,0.72474,0.72405,0.72473,520800003.0
2005-05-03 13:25:00,0.72435,0.72534,0.72408,0.72518,572500005.0
2005-05-03 13:30:00,0.72495,0.72536,0.72481,0.72499,519399993.0
2005-05-03 13:35:00,0.72536,0.72561,0.725,0.725,486299996.0
2005-05-03 13:40:00,0.72512,0.72572,0.72495,0.72572,512499995.0
2005-05-03 13:45:00,0.72537,0.72547,0.72471,0.72513,395999998.0
2005-05-03 13:50:00,0.72521,0.72549,0.72432,0.72472,488299998.0
2005-05-03 13:55:00,0.72479,0.72518,0.72461,0.72485,595599996.0
2005-05-03 14:00:00,0.72503,0.7253,0.72471,0.7249,485300001.0
2005-05-03 14:05:00,0.72468,0.72494,0.72417,0.7243,583799998.0
2005-05-03 14:10:00,0.72424,0.72467,0.72423,0.7246,583100001.0
2005-05-03 14:15:00,0.72454,0.72471,0.72415,0.72427,597700000.0
2005-05-03 14:20:00,0.7243,0.72444,0.72387,0.7243,491900000.0
2005-05-03 14:25:00,0.72427,0.72444,0.72388,0.72388,625200000.0
2005-05-03 14:30:00,0.72373,0.72445,0.72363,0.72401,447699999.0
2005-05-03 14:35:00,0.72385,0.72433,0.72377,0.7238,522500002.0
2005-05-03 14:40:00,0.72396,0.72452,0.72382,0.7244,518199996.0
2005-05-03 14:45:00,0.72413,0.72479,0.72409,0.72461,471200000.0
2005-05-03 14:50:00,0.72454,0.72507,0.72446,0.72501,672099995.0
2005-05-03 14:55:00,0.72488,0.72538,0.72458,0.72514,621499998.0
2005-05-03 15:00:00,0.72509,0.72564,0.72496,0.72545,464099996.0
2005-05-03 15:05:00,0.72556,0.72564,0.72516,0.72542,548299999.0
2005-05-03 15:10:00,0.72545,0.72561,0.72452,0.72473,511400001.0
2005-05-03 15:15:00,0.72458,0.72559,0.72447,0.72523,550500000.0
2005-05-03 15:20:00,0.72516,0.72599,0.72489,0.72568,627499998.0
2005-05-03 15:25:00,0.72559,0.72595,0.72537,0.72575,443199996.0
2005-05-03 15:30:00,0.72573,0.72594,0.72505,0.72538,505200003.0
2005-05-03 15:35:00,0.72546,0.72552,0.72498,0.72505,510700000.0
2005-05-03 15:40:00,0.72491,0.72517,0.72465,0.72504,566399998.0
2005-05-03 15:45:00,0.7251,0.72521,0.72475,0.72511,455399999.0
2005-05-03 15:50:00,0.72504,0.72536,0.72461,0.72502,545000004.0
2005-05-03 15:55:00,0.72507,0.72508,0.72446,0.72496,649199995.0
2005-05-03 16:00:00,0.72484,0.7251,0.72445,0.725,659099998.0
2005-05-03 16:05:00,0.72481,0.72492,0.72447,0.72459,526499999.0
2005-05-03 16:10:00,0.72448,0.72504,0.72448,0.72465,495499997.0
2005-05-03 16:15:00,0.72478,0.725,0.72455,0.72481,573000001.0
2005-05-03 16:20:00,0.72483,0.72543,0.72473,0.72523,500399997.0
2005-05-03 16:25:00,0.72503,0.72557,0.72496,0.72518,433099999.0
2005-05-03 16:30:00,0.7251,0.72552,0.72498,0.72514,515299997.0
2005-05-03 16:35:00,0.7255,0.7258,0.72525,0.7256,511199999.0
2005-05-03 16:40:00,0.72559,0.72604,0.72536,0.72553,556199997.0
2005-05-03 16:45:00,0.72582,0.72596,0.72548,0.72548,560499994.0
2005-05-03 16:50:00,0.72558,0.72597,0.7255,0.72558,594899997.0
2005-05-03 16:55:00,0.72566,0.72615,0.72519,0.72538,469600001.0
2005-05-03 17:00:00,0.72546,0.72581,0.72502,0.72561,599900001.0
2005-05-03 17:05:00,0.7255,0.72598,0.72546,0.72567,426799996.0
2005-05-03 17:10:00,0.72556,0.7265,0.7255,0.7263,509699997.0
2005-05-03 17:15:00,0.7264,0.72655,0.72596,0.72617,543000002.0
2005-05-03 17:20:00,0.72639,0.72657,0.72573,0.7263,533799997.0
2005-05-03 17:25:00,0.72632,0.72659,0.72607,0.72629,525899998.0
2005-05-03 17:30:00,0.72653,0.72711,0.72635,0.72702,587799999.0
2005-05-03 17:35:00,0.7269,0.72746,0.72624,0.7266,603400000.0
2005-05-03 17:40:00,0.72682,0.72686,0.72616,0.72635,462799999.0
2005-05-03 17:45:00,0.72634,0.72665,0.7259,0.72603,474299998.0
2005-05-03 17:50:00,0.72568,0.72618,0.7256,0.7258,557799999.0
2005-05-03 17:55:00,0.72564,0.72609,0.72551,0.72567,657600000.0
2005-05-03 18:00:00,0.72574,0.72609,0.72564,0.72595,753900003.0
2005-05-03 18:05:00,0.72579,0.72647,0.72562,0.72598,960799998.0
2005-05-03 18:10:00,0.72589,0.72619,0.72563,0.72572,518699997.0
2005-05-03 18:15:00,0.72564,0.72596,0.72524,0.72553,1231799996.0
2005-05-03 18:20:00,0.72549,0.72595,0.72528,0.72575,961699998.0
2005-05-03 18:25:00,0.72574,0.72585,0.72512,0.72537,1067099992.0
2005-05-03 18:30:00,0.7253,0.72576,0.72513,0.72571,701000005.0
2005-05-03 18:35:00,0.72564,0.7259,0.72539,0.7259,902900004.0
2005-05-03 18:40:00,0.7259,0.72604,0.72498,0.72541,1515100000.0
2005-05-03 18:45:00,0.72493,0.72576,0.72483,0.7253,930199998.0
2005-05-03 18:50:00,0.72535,0.72561,0.72513,0.72537,512200002.0
2005-05-03 18:55:00,0.72568,0.72568,0.72525,0.72546,768099998.0
2005-05-03 19:00:00,0.72543,0.72576,0.72528,0.72556,665199997.0
2005-05-03 19:05:00,0.7254,0.72585,0.72523,0.72557,718900002.0
2005-05-03 19:10:00,0.72551,0.72584,0.72516,0.72518,640100001.0
2005-05-03 19:15:00,0.72558,0.72582,0.72506,0.72512,568899996.0
2005-05-03 19:20:00,0.72502,0.72568,0.7247,0.72516,585800003.0
2005-05-03 19:25:00,0.72525,0.7257,0.72508,0.72511,666399996.0
2005-05-03 19:30:00,0.72528,0.72562,0.72514,0.72536,505599999.0
2005-05-03 19:35:00,0.72549,0.72563,0.72496,0.72507,683799992.0
2005-05-03 19:40:00,0.7253,0.72546,0.72494,0.7253,477600003.0
2005-05-03 19:45:00,0.72525,0.72557,0.72509,0.72551,437100004.0
2005-05-03 19:50:00,0.72546,0.72568,0.72504,0.72557,716100003.0
2005-05-03 19:55:00,0.72556,0.72572,0.72519,0.72519,874199998.0
2005-05-03 20:00:00,0.72525,0.72575,0.72525,0.72572,681199998.0
2005-05-03 20:05:00,0.72565,0.72626,0.72535,0.72573,854599999.0
2005-05-03 20:10:00,0.72568,0.72584,0.72496,0.72537,486200001.0
2005-05-03 20:15:00,0.7253,0.72599,0.72414,0.72414,917999998.0
2005-05-03 20:20:00,0.7242,0.72429,0.72372,0.72422,584599999.0
2005-05-03 20:25:00,0.72422,0.72521,0.72383,0.72458,579099997.0
2005-05-03 20:30:00,0.7244,0.72535,0.72429,0.7247,889099999.0
2005-05-03 20:35:00,0.72495,0.7251,0.72418,0.7244,782500000.0
2005-05-03 20:40:00,0.72446,0.72567,0.72427,0.72505,764299992.0
2005-05-03 20:45:00,0.72523,0.72531,0.72442,0.72457,607399997.0
2005-05-03 20:50:00,0.72451,0.7253,0.7243,0.72517,889399998.0
2005-05-03 20:55:00,0.72476,0.72534,0.72438,0.72505,697700000.0
2005-05-03 21:00:00,0.72502,0.72544,0.72469,0.72516,695700000.0
2005-05-03 21:05:00,0.72516,0.72534,0.72473,0.72503,614800006.0
2005-05-03 21:10:00,0.72514,0.72579,0.72505,0.72529,540999998.0
2005-05-03 21:15:00,0.72524,0.72574,0.72503,0.72548,786200001.0
2005-05-03 21:20:00,0.72548,0.72599,0.72505,0.72577,642200000.0
2005-05-03 21:25:00,0.72574,0.72596,0.72521,0.72582,611700001.0
2005-05-03 21:30:00,0.7254,0.72618,0.72521,0.72613,494200000.0
2005-05-03 21:35:00,0.72605,0.72639,0.72575,0.72627,831000005.0
2005-05-03 21:40:00,0.7263,0.72634,0.72556,0.72596,679199997.0
2005-05-03 21:45:00,0.72623,0.72625,0.7258,0.7261,472999997.0
2005-05-03 21:50:00,0.72602,0.72637,0.72575,0.72613,446999999.0
2005-05-03 21:55:00,0.72627,0.72686,0.72593,0.72653,498599996.0
2005-05-03 22:00:00,0.72674,0.72674,0.72597,0.7262,582800004.0
2005-05-03 22:05:00,0.72618,0.72665,0.72614,0.72642,640299995.0
2005-05-03 22:10:00,0.72643,0.72665,0.72618,0.72647,522200003.0
2005-05-03 22:15:00,0.72633,0.72666,0.72587,0.72641,504000001.0
2005-05-03 22:20:00,0.72623,0.72685,0.7261,0.72665,674299998.0
2005-05-03 22:25:00,0.72643,0.72685,0.72608,0.72641,562599999.0
2005-05-03 22:30:00,0.72658,0.72669,0.72594,0.72627,612099993.0
2005-05-03 22:35:00,0.72615,0.72631,0.72565,0.72592,493100003.0
2005-05-03 22:40:00,0.726,0.72639,0.72567,0.72615,560699998.0
2005-05-03 22:45:00,0.72599,0.7265,0.72591,0.72625,688799994.0
2005-05-03 22:50:00,0.72624,0.72672,0.72602,0.72621,677800002.0
2005-05-03 22:55:00,0.72624,0.72672,0.72592,0.72629,509899998.0
2005-05-03 23:00:00,0.72596,0.72626,0.72552,0.72578,648300001.0
2005-05-03 23:05:00,0.72573,0.72636,0.72537,0.72602,572100000.0
2005-05-03 23:10:00,0.72632,0.72646,0.72561,0.7259,446300002.0
2005-05-03 23:15:00,0.72621,0.72654,0.72565,0.72619,474399999.0
2005-05-03 23:20:00,0.72613,0.72642,0.72581,0.72594,544600002.0
2005-05-03 23:25:00,0.72613,0.72616,0.72518,0.72564,524299996.0
2005-05-03 23:30:00,0.72557,0.72582,0.72534,0.72567,538500006.0
2005-05-03 23:35:00,0.72596,0.72605,0.72559,0.72569,463400000.0
2005-05-03 23:40:00,0.7258,0.72601,0.72547,0.72585,557899996.0
2005-05-03 23:45:00,0.72586,0.7262,0.72544,0.72588,583100001.0
2005-05-03 23:50:00,0.72597,0.72625,0.72536,0.72625,431199999.0
2005-05-03 23:55:00,0.72608,0.72614,0.72556,0.7257,396499996.0
2005-05-04 00:00:00,0.72609,0.7261,0.72537,0.72573,508700004.0
2005-05-04 00:05:00,0.72564,0.72618,0.7255,0.72603,554200001.0
2005-05-04 00:10:00,0.72587,0.72628,0.72584,0.72606,514900000.0
2005-05-04 00:15:00,0.72606,0.72614,0.72559,0.72589,445199997.0
2005-05-04 00:20:00,0.72577,0.72654,0.72552,0.72635,376399995.0
2005-05-04 00:25:00,0.72659,0.72659,0.72591,0.72623,571399997.0
2005-05-04 00:30:00,0.72625,0.72644,0.72587,0.72614,487599996.0
2005-05-04 00:35:00,0.72605,0.72647,0.72564,0.72602,455199999.0
2005-05-04 00:40:00,0.72616,0.7263,0.72535,0.72535,570700003.0
2005-05-04 00:45:00,0.72542,0.72593,0.72522,0.72569,430099998.0
2005-05-04 00:50:00,0.72556,0.72598,0.72486,0.7256,622700001.0
2005-05-04 00:55:00,0.72555,0.72598,0.72541,0.72547,425200000.0
2005-05-04 01:00:00,0.72546,0.72595,0.72534,0.72573,659399995.0
2005-05-04 01:05:00,0.72576,0.72597,0.72527,0.72552,498700000.0
2005-05-04 01:10:00,0.72555,0.72608,0.72534,0.72534,485699996.0
2005-05-04 01:15:00,0.72547,0.72569,0.72517,0.72534,623899998.0
2005-05-04 01:20:00,0.72553,0.72584,0.72532,0.72573,496400001.0
2005-05-04 01:25:00,0.72558,0.72593,0.7252,0.72528,540800000.0
2005-05-04 01:30:00,0.72508,0.72607,0.72508,0.72555,385700002.0
2005-05-04 01:35:00,0.72558,0.72601,0.72548,0.72548,557499998.0
2005-05-04 01:40:00,0.72551,0.726,0.72528,0.72591,597700005.0
2005-05-04 01:45:00,0.72591,0.72597,0.72548,0.72596,493599998.0
2005-05-04 01:50:00,0.72577,0.72629,0.72571,0.72629,454900002.0
2005-05-04 01:55:00,0.72622,0.72632,0.72587,0.72625,426000001.0
2005-05-04 02:00:00,0.72636,0.72647,0.72575,0.72624,490499997.0
2005-05-04 02:05:00,0.72619,0.72646,0.72597,0.72605,604000000.0
2005-05-04 02:10:00,0.72622,0.72641,0.7259,0.72605,548600000.0
2005-05-04 02:15:00,0.72583,0.72606,0.72552,0.72572,517899998.0
2005-05-04 02:20:00,0.7256,0.72598,0.72545,0.72551,523300003.0
2005-05-04 02:25:00,0.72564,0.72593,0.72526,0.72555,568999999.0
2005-05-04 02:30:00,0.72547,0.72583,0.72523,0.72548,517499998.0
2005-05-04 02:35:00,0.72531,0.72596,0.7253,0.72579,586199996.0
2005-05-04 02:40:00,0.72592,0.72592,0.72516,0.72568,504199999.0
2005-05-04 02:45:00,0.72575,0.72599,0.72547,0.72584,543600003.0
2005-05-04 02:50:00,0.72588,0.72602,0.7255,0.72572,455800000.0
2005-05-04 02:55:00,0.72582,0.72613,0.72559,0.72563,605600001.0
2005-05-04 03:00:00,0.72582,0.72615,0.72557,0.72589,481899999.0
2005-05-04 03:05:00,0.72579,0.72612,0.7257,0.72598,614000002.0
2005-05-04 03:10:00,0.72599,0.72609,0.72558,0.72594,428999999.0
2005-05-04 03:15:00,0.72602,0.72646,0.72587,0.72635,406600000.0
2005-05-04 03:20:00,0.72589,0.72652,0.72588,0.72627,514100001.0
2005-05-04 03:25:00,0.72618,0.72674,0.7259,0.72646,434700002.0
2005-05-04 03:30:00,0.72631,0.72756,0.72611,0.7275,560699996.0
2005-05-04 03:35:00,0.72795,0.72853,0.72762,0.72826,527799999.0
2005-05-04 03:40:00,0.72826,0.729,0.72817,0.72851,610399998.0
2005-05-04 03:45:00,0.72853,0.72937,0.72853,0.72897,488800001.0
2005-05-04 03:50:00,0.72902,0.72909,0.72855,0.72894,433599999.0
2005-05-04 03:55:00,0.72876,0.7294,0.72855,0.72919,590200000.0
2005-05-04 04:00:00,0.72915,0.72998,0.72913,0.72915,595200001.0
2005-05-04 04:05:00,0.72918,0.72963,0.72879,0.72942,431200003.0
2005-05-04 04:10:00,0.72925,0.72936,0.72874,0.72883,455000000.0
2005-05-04 04:15:00,0.72853,0.72947,0.72845,0.72943,519100002.0
2005-05-04 04:20:00,0.72922,0.72998,0.72913,0.72991,520299998.0
2005-05-04 04:25:00,0.72989,0.72989,0.72888,0.72918,553400001.0
2005-05-04 04:30:00,0.7292,0.72955,0.72905,0.72909,478999998.0
2005-05-04 04:35:00,0.72929,0.72965,0.72873,0.72907,565599998.0
2005-05-04 04:40:00,0.72912,0.72958,0.7287,0.72907,582699999.0
2005-05-04 04:45:00,0.72924,0.72978,0.72918,0.72949,598799997.0
2005-05-04 04:50:00,0.72961,0.73005,0.72926,0.72966,679099996.0
2005-05-04 04:55:00,0.7297,0.73017,0.72954,0.72974,423800000.0
2005-05-04 05:00:00,0.7295,0.73003,0.72937,0.72987,502099998.0
2005-05-04 05:05:00,0.72938,0.72975,0.72907,0.72929,475200001.0
2005-05-04 05:10:00,0.72932,0.72985,0.72904,0.72957,426899998.0
2005-05-04 05:15:00,0.72938,0.72979,0.72897,0.72905,527999996.0
2005-05-04 05:20:00,0.72918,0.72941,0.72871,0.72901,576400000.0
2005-05-04 05:25:00,0.72901,0.72935,0.72882,0.72902,638600000.0
2005-05-04 05:30:00,0.72895,0.72941,0.72889,0.72929,532899997.0
2005-05-04 05:35:00,0.72944,0.72956,0.72883,0.72937,551900003.0
2005-05-04 05:40:00,0.72952,0.72969,0.7293,0.72955,582800005.0
2005-05-04 05:45:00,0.7295,0.72992,0.72941,0.72965,573400004.0
2005-05-04 05:50:00,0.72985,0.73022,0.72958,0.73007,508400001.0
2005-05-04 05:55:00,0.72994,0.73044,0.72967,0.73029,487800001.0
2005-05-04 06:00:00,0.73008,0.73059,0.7299,0.73024,571500002.0
2005-05-04 06:05:00,0.73032,0.73049,0.73003,0.73024,486199997.0
2005-05-04 06:10:00,0.73044,0.73083,0.73007,0.73048,528199999.0
2005-05-04 06:15:00,0.73056,0.73091,0.73012,0.73032,560099999.0
2005-05-04 06:20:00,0.73052,0.73135,0.73043,0.73097,453099997.0
2005-05-04 06:25:00,0.73092,0.73212,0.73085,0.73179,577499996.0
2005-05-04 06:30:00,0.7318,0.73188,0.73119,0.73123,474599999.0
2005-05-04 06:35:00,0.73147,0.73187,0.73116,0.73172,537400000.0
2005-05-04 06:40:00,0.7315,0.73164,0.73097,0.73106,463999999.0
2005-05-04 06:45:00,0.73124,0.73166,0.731,0.73146,560100001.0
2005-05-04 06:50:00,0.73115,0.7317,0.73069,0.73122,568499999.0
2005-05-04 06:55:00,0.73145,0.73149,0.73061,0.73076,398799997.0
2005-05-04 07:00:00,0.73073,0.73118,0.73058,0.73085,582099999.0
2005-05-04 07:05:00,0.73079,0.73119,0.7305,0.73095,478699996.0
2005-05-04 07:10:00,0.73095,0.73105,0.73048,0.73102,398799996.0
2005-05-04 07:15:00,0.73086,0.73115,0.73068,0.73088,496500003.0
2005-05-04 07:20:00,0.7308,0.73106,0.73048,0.73069,616799998.0
2005-05-04 07:25:00,0.7308,0.73133,0.73058,0.73086,677899999.0
2005-05-04 07:30:00,0.73091,0.73123,0.73069,0.73069,489399998.0
2005-05-04 07:35:00,0.73095,0.73116,0.73076,0.73112,484200000.0
2005-05-04 07:40:00,0.73086,0.7311,0.73072,0.73098,492800003.0
2005-05-04 07:45:00,0.73079,0.73107,0.73056,0.73086,522000001.0
2005-05-04 07:50:00,0.73087,0.73111,0.73051,0.7309,524899995.0
2005-05-04 07:55:00,0.73102,0.73121,0.73035,0.73035,569199999.0
2005-05-04 08:00:00,0.73037,0.73122,0.73037,0.73082,559200002.0
2005-05-04 08:05:00,0.73071,0.73141,0.73063,0.73116,511899998.0
2005-05-04 08:10:00,0.73135,0.73164,0.73093,0.73151,583300003.0
2005-05-04 08:15:00,0.73143,0.73199,0.73113,0.73189,544300004.0
2005-05-04 08:20:00,0.73202,0.73206,0.73062,0.73157,526899999.0
2005-05-04 08:25:00,0.73143,0.73169,0.73123,0.73154,512800002.0
2005-05-04 08:30:00,0.73158,0.73162,0.7311,0.73133,625500006.0
2005-05-04 08:35:00,0.73156,0.73156,0.73086,0.73087,533100001.0
2005-05-04 08:40:00,0.73089,0.73158,0.73068,0.7312,551800002.0
2005-05-04 08:45:00,0.73106,0.73122,0.73056,0.73074,549599995.0
2005-05-04 08:50:00,0.73099,0.7311,0.73047,0.73107,493300000.0
2005-05-04 08:55:00,0.73099,0.73116,0.73044,0.731,585399999.0
2005-05-04 09:00:00,0.73088,0.73145,0.73076,0.73145,524500001.0
2005-05-04 09:05:00,0.73127,0.7314,0.73067,0.73091,571800003.0
2005-05-04 09:10:00,0.73083,0.73103,0.73049,0.73073,550899999.0
2005-05-04 09:15:00,0.73052,0.7309,0.73047,0.73054,569600002.0
2005-05-04 09:20:00,0.73064,0.73093,0.73057,0.73066,520399993.0
2005-05-04 09:25:00,0.73082,0.73101,0.73052,0.73057,566299997.0
2005-05-04 09:30:00,0.73057,0.73107,0.73054,0.7309,469099999.0
2005-05-04 09:35:00,0.73101,0.73101,0.73,0.73009,518299994.0
2005-05-04 09:40:00,0.73011,0.73042,0.72969,0.72995,591799997.0
2005-05-04 09:45:00,0.73014,0.73025,0.72976,0.73013,500899999.0
2005-05-04 09:50:00,0.73004,0.73017,0.72965,0.73003,589999999.0
2005-05-04 09:55:00,0.73001,0.73009,0.72951,0.73008,561199997.0
2005-05-04 10:00:00,0.73011,0.73027,0.72973,0.72987,541699998.0
2005-05-04 10:05:00,0.72994,0.7304,0.72972,0.73006,524999999.0
2005-05-04 10:10:00,0.73004,0.73057,0.73002,0.73009,530600006.0
2005-05-04 10:15:00,0.73039,0.73047,0.72996,0.73007,475300002.0
2005-05-04 10:20:00,0.73019,0.73038,0.72992,0.7303,570099999.0
2005-05-04 10:25:00,0.73025,0.73038,0.72994,0.72996,567900002.0
2005-05-04 10:30:00,0.73009,0.73044,0.72994,0.73025,506799999.0
2005-05-04 10:35:00,0.73008,0.73074,0.73008,0.73037,535199998.0
2005-05-04 10:40:00,0.73082,0.73082,0.73004,0.73047,672300002.0
2005-05-04 10:45:00,0.73046,0.73081,0.73004,0.73066,551299998.0
2005-05-04 10:50:00,0.73078,0.73078,0.72989,0.73009,509199997.0
2005-05-04 10:55:00,0.73,0.73052,0.72996,0.73009,577500002.0
2005-05-04 11:00:00,0.73013,0.73063,0.72995,0.73048,566599996.0
2005-05-04 11:05:00,0.73057,0.73087,0.72992,0.73033,512499993.0
2005-05-04 11:10:00,0.73024,0.73051,0.73,0.73042,514800000.0
2005-05-04 11:15:00,0.73021,0.73064,0.73005,0.73021,540500001.0
2005-05-04 11:20:00,0.73051,0.73062,0.72973,0.72995,515700002.0
2005-05-04 11:25:00,0.72989,0.73013,0.72974,0.72992,558100001.0
2005-05-04 11:30:00,0.72986,0.73037,0.72982,0.72991,525999999.0
2005-05-04 11:35:00,0.72994,0.73035,0.72955,0.73017,562199999.0
2005-05-04 11:40:00,0.73005,0.7307,0.72988,0.7305,506799998.0
2005-05-04 11:45:00,0.73046,0.73054,0.73011,0.73041,529800002.0
2005-05-04 11:50:00,0.73038,0.73061,0.73005,0.73037,533699997.0
2005-05-04 11:55:00,0.7304,0.73071,0.73025,0.73034,626199999.0
2005-05-04 12:00:00,0.73021,0.73058,0.73006,0.7303,532900000.0
2005-05-04 12:05:00,0.7302,0.7306,0.73007,0.73027,430099998.0
2005-05-04 12:10:00,0.7304,0.73061,0.72993,0.73047,480900000.0
2005-05-04 12:15:00,0.73045,0.73082,0.73023,0.73039,492699999.0
2005-05-04 12:20:00,0.7305,0.73065,0.73018,0.73043,496500001.0
2005-05-04 12:25:00,0.73066,0.7308,0.73014,0.73044,465900000.0
2005-05-04 12:30:00,0.73041,0.73079,0.73003,0.73027,556499999.0
2005-05-04 12:35:00,0.73008,0.73073,0.73,0.73063,419599997.0
2005-05-04 12:40:00,0.73057,0.73106,0.73045,0.7307,636699998.0
2005-05-04 12:45:00,0.7306,0.73132,0.73045,0.73108,494899996.0
2005-05-04 12:50:00,0.73084,0.73206,0.73084,0.73193,562500001.0
2005-05-04 12:55:00,0.73183,0.73199,0.73115,0.73128,534100001.0
2005-05-04 13:00:00,0.73133,0.7314,0.73078,0.73117,596600001.0
2005-05-04 13:05:00,0.73136,0.73148,0.73094,0.73097,509899992.0
2005-05-04 13:10:00,0.73134,0.73163,0.73096,0.73145,555400002.0
2005-05-04 13:15:00,0.73149,0.73175,0.73116,0.73133,506500000.0
2005-05-04 13:20:00,0.73133,0.73154,0.73074,0.7309,490599997.0
2005-05-04 13:25:00,0.73096,0.73105,0.7304,0.73092,446699999.0
2005-05-04 13:30:00,0.7308,0.73124,0.73071,0.73106,494900003.0
2005-05-04 13:35:00,0.73107,0.73145,0.73078,0.73107,529299999.0
2005-05-04 13:40:00,0.73125,0.73149,0.73092,0.73112,508500005.0
2005-05-04 13:45:00,0.73114,0.73154,0.73101,0.73141,435499997.0
2005-05-04 13:50:00,0.73135,0.73158,0.73099,0.73107,666599998.0
2005-05-04 13:55:00,0.73122,0.73172,0.73097,0.73126,511300002.0
2005-05-04 14:00:00,0.73159,0.73167,0.73099,0.73123,491599995.0
2005-05-04 14:05:00,0.73118,0.7313,0.73071,0.7309,506499995.0
2005-05-04 14:10:00,0.73097,0.73102,0.73066,0.7309,626399999.0
2005-05-04 14:15:00,0.73078,0.73095,0.73038,0.73076,549399997.0
2005-05-04 14:20:00,0.73073,0.73108,0.73064,0.73064,483300001.0
2005-05-04 14:25:00,0.73069,0.73107,0.73026,0.73072,584300000.0
2005-05-04 14:30:00,0.73078,0.73098,0.73022,0.73038,592100001.0
2005-05-04 14:35:00,0.73033,0.73065,0.72983,0.73064,586499993.0
2005-05-04 14:40:00,0.73041,0.73083,0.73025,0.7308,580499997.0
2005-05-04 14:45:00,0.73072,0.73096,0.73046,0.73081,464700001.0
2005-05-04 14:50:00,0.73067,0.73079,0.73032,0.73057,567899996.0
2005-05-04 14:55:00,0.73055,0.73089,0.73025,0.73051,520200004.0
2005-05-04 15:00:00,0.73028,0.73062,0.72976,0.73017,474900005.0
2005-05-04 15:05:00,0.73024,0.73053,0.73006,0.73035,577600003.0
2005-05-04 15:10:00,0.73031,0.73057,0.72943,0.72964,542700000.0
2005-05-04 15:15:00,0.72958,0.73003,0.72946,0.72968,589399996.0
2005-05-04 15:20:00,0.72993,0.7301,0.72943,0.72968,548100002.0
2005-05-04 15:25:00,0.72962,0.73014,0.72943,0.72995,511700000.0
2005-05-04 15:30:00,0.73,0.73082,0.72987,0.73078,577799995.0
2005-05-04 15:35:00,0.73069,0.73137,0.73044,0.73137,499399994.0
2005-05-04 15:40:00,0.73129,0.73143,0.73062,0.73122,612499999.0
2005-05-04 15:45:00,0.73129,0.73154,0.73069,0.73144,642799996.0
2005-05-04 15:50:00,0.73153,0.73223,0.73129,0.73217,628800000.0
2005-05-04 15:55:00,0.73224,0.73234,0.73169,0.73196,608299997.0
2005-05-04 16:00:00,0.7318,0.73209,0.73121,0.73138,519800002.0
2005-05-04 16:05:00,0.73124,0.73139,0.73053,0.73081,530100001.0
2005-05-04 16:10:00,0.73099,0.73104,0.73049,0.7307,497200000.0
2005-05-04 16:15:00,0.73041,0.73087,0.72997,0.73085,679200000.0
2005-05-04 16:20:00,0.73074,0.73115,0.73036,0.73088,517700000.0
2005-05-04 16:25:00,0.73063,0.73125,0.73056,0.73106,590099999.0
2005-05-04 16:30:00,0.73098,0.73125,0.7306,0.73094,625800004.0
2005-05-04 16:35:00,0.73096,0.73164,0.7308,0.73138,442100000.0
2005-05-04 16:40:00,0.73129,0.73168,0.73075,0.73116,479399999.0
2005-05-04 16:45:00,0.73129,0.73157,0.7312,0.73138,532099999.0
2005-05-04 16:50:00,0.73128,0.73148,0.73108,0.7312,557400001.0
2005-05-04 16:55:00,0.73135,0.73139,0.73095,0.73133,569499998.0
2005-05-04 17:00:00,0.73128,0.73154,0.7309,0.7314,557400001.0
2005-05-04 17:05:00,0.73152,0.73243,0.73152,0.73222,391900001.0
2005-05-04 17:10:00,0.73208,0.73237,0.73165,0.73171,650599999.0
2005-05-04 17:15:00,0.73181,0.7319,0.73129,0.73186,601700003.0
2005-05-04 17:20:00,0.73174,0.73178,0.73132,0.73152,453399999.0
2005-05-04 17:25:00,0.73147,0.73199,0.73134,0.73168,508599998.0
2005-05-04 17:30:00,0.73167,0.73172,0.73103,0.73133,546400003.0
2005-05-04 17:35:00,0.73135,0.73203,0.73103,0.73117,469699998.0
2005-05-04 17:40:00,0.73125,0.7313,0.73089,0.73128,474600003.0
2005-05-04 17:45:00,0.73124,0.73128,0.73049,0.73073,506899995.0
2005-05-04 17:50:00,0.73064,0.73075,0.7301,0.73061,610199998.0
2005-05-04 17:55:00,0.73074,0.73131,0.73064,0.73109,506200001.0
2005-05-04 18:00:00,0.73121,0.73135,0.7303,0.73042,825199989.0
2005-05-04 18:05:00,0.73053,0.73111,0.73025,0.73084,1074500004.0
2005-05-04 18:10:00,0.7309,0.73127,0.73066,0.73124,592399997.0
2005-05-04 18:15:00,0.73111,0.7313,0.73062,0.73099,1233500002.0
2005-05-04 18:20:00,0.73114,0.73151,0.73066,0.73108,941499999.0
2005-05-04 18:25:00,0.73128,0.73186,0.73099,0.73157,1039600000.0
2005-05-04 18:30:00,0.73156,0.73234,0.73138,0.73231,750800000.0
2005-05-04 18:35:00,0.73218,0.73219,0.7315,0.73164,820700003.0
2005-05-04 18:40:00,0.73138,0.73164,0.731,0.73152,1538300002.0
2005-05-04 18:45:00,0.73177,0.73181,0.73116,0.7316,957699998.0
2005-05-04 18:50:00,0.73179,0.73179,0.73127,0.73145,479300002.0
2005-05-04 18:55:00,0.7317,0.73181,0.73124,0.73147,666100000.0
2005-05-04 19:00:00,0.73135,0.73183,0.73128,0.7314,599899997.0
2005-05-04 19:05:00,0.73174,0.73186,0.73131,0.73177,786200000.0
2005-05-04 19:10:00,0.73166,0.73184,0.7312,0.73148,597999995.0
2005-05-04 19:15:00,0.73118,0.73186,0.73118,0.73186,448900002.0
2005-05-04 19:20:00,0.73153,0.73165,0.73102,0.73126,654000003.0
2005-05-04 19:25:00,0.73154,0.73176,0.73097,0.73151,577799997.0
2005-05-04 19:30:00,0.73177,0.73177,0.73124,0.73148,591699998.0
2005-05-04 19:35:00,0.73143,0.73174,0.73111,0.73128,965299996.0
2005-05-04 19:40:00,0.73133,0.73189,0.73133,0.73152,444200000.0
2005-05-04 19:45:00,0.73153,0.73178,0.73116,0.73125,585400004.0
2005-05-04 19:50:00,0.73158,0.73173,0.73104,0.73157,761900003.0
2005-05-04 19:55:00,0.73154,0.73219,0.73152,0.73154,964500003.0
2005-05-04 20:00:00,0.73157,0.733,0.73143,0.73282,720500002.0
2005-05-04 20:05:00,0.73279,0.73295,0.73193,0.73246,914599994.0
2005-05-04 20:10:00,0.73225,0.73301,0.73225,0.73301,487099998.0
2005-05-04 20:15:00,0.73277,0.73376,0.7326,0.73345,914500003.0
2005-05-04 20:20:00,0.73359,0.73397,0.73309,0.73364,596200000.0
2005-05-04 20:25:00,0.73339,0.73377,0.73295,0.7334,623800004.0
2005-05-04 20:30:00,0.73343,0.73369,0.7331,0.73353,945100001.0
2005-05-04 20:35:00,0.73352,0.73365,0.73307,0.73359,638300000.0
2005-05-04 20:40:00,0.73311,0.73355,0.73283,0.73306,771599996.0
2005-05-04 20:45:00,0.73324,0.73327,0.73284,0.73316,528599999.0
2005-05-04 20:50:00,0.73341,0.73386,0.73312,0.73348,854200001.0
2005-05-04 20:55:00,0.73333,0.73373,0.73295,0.73319,815800000.0
2005-05-04 21:00:00,0.73367,0.73379,0.73334,0.7335,693600003.0
2005-05-04 21:05:00,0.73364,0.73395,0.73327,0.73379,570200001.0
2005-05-04 21:10:00,0.73376,0.73387,0.73345,0.73368,521199996.0
2005-05-04 21:15:00,0.73337,0.7339,0.73337,0.7337,827999996.0
2005-05-04 21:20:00,0.73326,0.73395,0.73316,0.7335,700199994.0
2005-05-04 21:25:00,0.73345,0.73388,0.73333,0.73357,606299997.0
2005-05-04 21:30:00,0.73367,0.73403,0.7334,0.7337,627300000.0
2005-05-04 21:35:00,0.73364,0.7338,0.73307,0.73365,750399998.0
2005-05-04 21:40:00,0.73358,0.73375,0.7331,0.73314,764500002.0
2005-05-04 21:45:00,0.7333,0.73361,0.73317,0.73338,432300000.0
2005-05-04 21:50:00,0.7333,0.73357,0.73284,0.73344,511300001.0
2005-05-04 21:55:00,0.73306,0.73364,0.73295,0.73295,528500001.0
2005-05-04 22:00:00,0.73308,0.73332,0.73289,0.73289,513500001.0
2005-05-04 22:05:00,0.73282,0.73335,0.73262,0.73329,494600000.0
2005-05-04 22:10:00,0.73317,0.73344,0.73289,0.73328,488100000.0
2005-05-04 22:15:00,0.73345,0.73349,0.73285,0.73334,489600001.0
2005-05-04 22:20:00,0.73347,0.73375,0.73323,0.73345,577099998.0
2005-05-04 22:25:00,0.73321,0.73387,0.73321,0.73358,576099994.0
2005-05-04 22:30:00,0.73358,0.73378,0.73324,0.7337,690099997.0
2005-05-04 22:35:00,0.73372,0.73384,0.73304,0.73342,597299996.0
2005-05-04 22:40:00,0.73375,0.73406,0.73346,0.73367,850400002.0
2005-05-04 22:45:00,0.73363,0.73394,0.73306,0.73355,681900003.0
2005-05-04 22:50:00,0.73348,0.73377,0.73326,0.73341,561400003.0
2005-05-04 22:55:00,0.73335,0.73377,0.73321,0.73336,578599998.0
2005-05-04 23:00:00,0.73329,0.73363,0.73293,0.73321,466100001.0
2005-05-04 23:05:00,0.73344,0.73352,0.73292,0.73327,492999997.0
2005-05-04 23:10:00,0.73346,0.73355,0.73292,0.73329,536599995.0
2005-05-04 23:15:00,0.73299,0.73351,0.73291,0.73312,448399998.0
2005-05-04 23:20:00,0.7334,0.73355,0.73297,0.73312,397899997.0
2005-05-04 23:25:00,0.73339,0.73356,0.73312,0.7334,557500001.0
2005-05-04 23:30:00,0.73326,0.73362,0.73316,0.73331,571400000.0
2005-05-04 23:35:00,0.73353,0.73374,0.73309,0.73352,602199997.0
2005-05-04 23:40:00,0.73324,0.73382,0.73313,0.73358,470499993.0
2005-05-04 23:45:00,0.73349,0.73386,0.73341,0.7336,544399995.0
2005-05-04 23:50:00,0.73335,0.73379,0.73317,0.73363,484099999.0
2005-05-04 23:55:00,0.73359,0.73383,0.73334,0.73352,497099998.0
2005-05-05 00:00:00,0.7337,0.73377,0.7333,0.73348,584999998.0
2005-05-05 00:05:00,0.73377,0.73387,0.73315,0.73367,414099999.0
2005-05-05 00:10:00,0.73339,0.7337,0.73321,0.73355,532300003.0
2005-05-05 00:15:00,0.73355,0.73375,0.73311,0.73334,365400001.0
2005-05-05 00:20:00,0.73352,0.73368,0.73309,0.73332,573800000.0
2005-05-05 00:25:00,0.73326,0.73368,0.73318,0.73358,529299998.0
2005-05-05 00:30:00,0.73365,0.73365,0.73325,0.73347,377400001.0
2005-05-05 00:35:00,0.73358,0.73396,0.73315,0.73351,531999997.0
2005-05-05 00:40:00,0.73345,0.73368,0.73312,0.73367,569800000.0
2005-05-05 00:45:00,0.73356,0.73366,0.73319,0.73319,659099998.0
2005-05-05 00:50:00,0.73265,0.73308,0.73227,0.73285,549900002.0
2005-05-05 00:55:00,0.73273,0.73303,0.73239,0.73276,408400001.0
2005-05-05 01:00:00,0.73235,0.73307,0.73225,0.73296,481400000.0
2005-05-05 01:05:00,0.73305,0.73305,0.73255,0.73262,498200000.0
2005-05-05 01:10:00,0.7328,0.73309,0.7327,0.7329,536500000.0
2005-05-05 01:15:00,0.7329,0.73307,0.73261,0.73307,531299999.0
2005-05-05 01:20:00,0.73309,0.73311,0.73261,0.73285,535700000.0
2005-05-05 01:25:00,0.73295,0.73307,0.73266,0.73299,637599994.0
2005-05-05 01:30:00,0.73294,0.73326,0.73263,0.73301,509399993.0
2005-05-05 01:35:00,0.73296,0.73296,0.7324,0.73269,569500003.0
2005-05-05 01:40:00,0.73255,0.73281,0.73222,0.73265,570600001.0
2005-05-05 01:45:00,0.73248,0.73313,0.73216,0.7325,536900001.0
2005-05-05 01:50:00,0.73257,0.73278,0.73206,0.73246,473000001.0
2005-05-05 01:55:00,0.73231,0.73283,0.73216,0.73251,539900003.0
2005-05-05 02:00:00,0.73242,0.73271,0.73206,0.73265,445800001.0
2005-05-05 02:05:00,0.73264,0.73264,0.73182,0.73204,423799997.0
2005-05-05 02:10:00,0.73203,0.73221,0.73183,0.73195,522899999.0
2005-05-05 02:15:00,0.73203,0.73227,0.73173,0.73179,653499998.0
2005-05-05 02:20:00,0.73198,0.73222,0.73166,0.73193,467499999.0
2005-05-05 02:25:00,0.73207,0.73225,0.7317,0.73182,383600000.0
2005-05-05 02:30:00,0.73213,0.73241,0.73174,0.73184,480599998.0
2005-05-05 02:35:00,0.73164,0.73193,0.7312,0.73135,520999996.0
2005-05-05 02:40:00,0.73152,0.73215,0.73146,0.7319,617299999.0
2005-05-05 02:45:00,0.73189,0.73238,0.7316,0.73219,511700008.0
2005-05-05 02:50:00,0.73229,0.73229,0.73164,0.732,597400000.0
2005-05-05 02:55:00,0.73179,0.73205,0.73167,0.73182,482199999.0
2005-05-05 03:00:00,0.73171,0.73198,0.73133,0.73137,500400001.0
2005-05-05 03:05:00,0.73172,0.73195,0.73142,0.73171,559600002.0
2005-05-05 03:10:00,0.73175,0.73187,0.73124,0.73151,405500000.0
2005-05-05 03:15:00,0.73125,0.73178,0.73106,0.73169,533299996.0
2005-05-05 03:20:00,0.73175,0.7318,0.73116,0.7314,497699999.0
2005-05-05 03:25:00,0.7316,0.73176,0.73117,0.73142,463799996.0
2005-05-05 03:30:00,0.73117,0.73131,0.73046,0.73131,637000005.0
2005-05-05 03:35:00,0.73122,0.73185,0.73078,0.73121,525900002.0
2005-05-05 03:40:00,0.73114,0.73122,0.73056,0.73092,592999999.0
2005-05-05 03:45:00,0.73096,0.73116,0.73071,0.73099,468600001.0
2005-05-05 03:50:00,0.73093,0.73119,0.7305,0.73069,489899996.0
2005-05-05 03:55:00,0.73079,0.73106,0.7305,0.73081,530400002.0
2005-05-05 04:00:00,0.73068,0.73102,0.7304,0.73082,556999998.0
2005-05-05 04:05:00,0.73084,0.73095,0.73014,0.73041,568200001.0
2005-05-05 04:10:00,0.73078,0.73082,0.7303,0.73032,498799998.0
2005-05-05 04:15:00,0.73045,0.73066,0.73018,0.7303,603499994.0
2005-05-05 04:20:00,0.73014,0.73086,0.73014,0.73035,483799999.0
2005-05-05 04:25:00,0.73033,0.73097,0.73015,0.73035,542600000.0
2005-05-05 04:30:00,0.73028,0.73075,0.73014,0.73057,489299999.0
2005-05-05 04:35:00,0.7305,0.73086,0.73034,0.73065,434300001.0
2005-05-05 04:40:00,0.73059,0.73096,0.73019,0.73063,571299995.0
2005-05-05 04:45:00,0.73079,0.73098,0.73039,0.73078,622300007.0
2005-05-05 04:50:00,0.73093,0.73115,0.73037,0.73115,452100000.0
2005-05-05 04:55:00,0.73109,0.73119,0.7306,0.73088,491599998.0
2005-05-05 05:00:00,0.73061,0.73119,0.73056,0.73079,511800000.0
2005-05-05 05:05:00,0.73076,0.73115,0.7306,0.73101,438099999.0
2005-05-05 05:10:00,0.73068,0.73119,0.73055,0.73098,468100000.0
2005-05-05 05:15:00,0.73098,0.73136,0.73076,0.73118,459000000.0
2005-05-05 05:20:00,0.73131,0.73131,0.73075,0.73089,462900000.0
2005-05-05 05:25:00,0.73075,0.73156,0.73075,0.73156,535500000.0
2005-05-05 05:30:00,0.73103,0.73155,0.73093,0.73152,413699999.0
2005-05-05 05:35:00,0.73159,0.73164,0.73099,0.73155,726499993.0
2005-05-05 05:40:00,0.73132,0.73165,0.73112,0.73127,529499998.0
2005-05-05 05:45:00,0.73123,0.73156,0.73121,0.73142,573600007.0
2005-05-05 05:50:00,0.73124,0.73156,0.73107,0.73135,498299999.0
2005-05-05 05:55:00,0.73143,0.73189,0.73121,0.73144,414099998.0
2005-05-05 06:00:00,0.73143,0.73157,0.73081,0.73115,375999998.0
2005-05-05 06:05:00,0.73145,0.73167,0.73122,0.73159,586900008.0
2005-05-05 06:10:00,0.73164,0.7318,0.73111,0.73163,513599995.0
2005-05-05 06:15:00,0.73184,0.7321,0.73147,0.7321,441999996.0
2005-05-05 06:20:00,0.73158,0.73205,0.73149,0.73167,515199998.0
2005-05-05 06:25:00,0.73176,0.73203,0.73137,0.73177,529899999.0
2005-05-05 06:30:00,0.73138,0.73203,0.73138,0.73176,425299997.0
2005-05-05 06:35:00,0.73192,0.7322,0.73161,0.73197,388400003.0
2005-05-05 06:40:00,0.73175,0.73248,0.73175,0.73248,527799996.0
2005-05-05 06:45:00,0.73216,0.73264,0.73195,0.73258,532599997.0
2005-05-05 06:50:00,0.73271,0.73317,0.73212,0.73317,643700000.0
2005-05-05 06:55:00,0.73263,0.73328,0.73253,0.73308,504800002.0
2005-05-05 07:00:00,0.7328,0.73313,0.73231,0.73261,627799999.0
2005-05-05 07:05:00,0.73238,0.73267,0.73199,0.73237,691999999.0
2005-05-05 07:10:00,0.73241,0.73274,0.73201,0.7322,493099998.0
2005-05-05 07:15:00,0.73196,0.73252,0.73178,0.73232,663099999.0
2005-05-05 07:20:00,0.73221,0.73279,0.73205,0.73265,503300003.0
2005-05-05 07:25:00,0.73263,0.73296,0.73216,0.73267,438700000.0
2005-05-05 07:30:00,0.73229,0.7328,0.7319,0.73262,493500000.0
2005-05-05 07:35:00,0.7327,0.73283,0.73218,0.73267,512599998.0
2005-05-05 07:40:00,0.73272,0.7329,0.7325,0.73262,630199995.0
2005-05-05 07:45:00,0.73265,0.73298,0.73237,0.7329,600999999.0
2005-05-05 07:50:00,0.73286,0.73304,0.73226,0.73234,552999999.0
2005-05-05 07:55:00,0.73255,0.73267,0.73219,0.73249,638199999.0
2005-05-05 08:00:00,0.73226,0.73259,0.73208,0.73254,529300001.0
2005-05-05 08:05:00,0.73226,0.73284,0.73215,0.73271,563199999.0
2005-05-05 08:10:00,0.73279,0.73295,0.73249,0.73265,468300001.0
2005-05-05 08:15:00,0.7325,0.73277,0.73223,0.7327,483500000.0
2005-05-05 08:20:00,0.73289,0.73317,0.73242,0.73301,734899997.0
2005-05-05 08:25:00,0.73277,0.73381,0.73251,0.73359,549200000.0
2005-05-05 08:30:00,0.73398,0.73509,0.73391,0.7346,576699998.0
2005-05-05 08:35:00,0.73467,0.73492,0.73423,0.73445,505900002.0
2005-05-05 08:40:00,0.73419,0.7345,0.73387,0.73433,527300000.0
2005-05-05 08:45:00,0.73442,0.73479,0.73416,0.73451,599600000.0
2005-05-05 08:50:00,0.73481,0.735,0.7344,0.73457,503800003.0
2005-05-05 08:55:00,0.73432,0.73496,0.73401,0.73461,571800003.0
2005-05-05 09:00:00,0.73475,0.73539,0.7343,0.73517,557600000.0
2005-05-05 09:05:00,0.73507,0.73517,0.73464,0.73485,574799997.0
2005-05-05 09:10:00,0.73496,0.73515,0.73466,0.73481,437100000.0
2005-05-05 09:15:00,0.73475,0.73506,0.73465,0.73492,571599998.0
2005-05-05 09:20:00,0.73502,0.73537,0.73484,0.73511,548600000.0
2005-05-05 09:25:00,0.73516,0.73593,0.73492,0.73565,568199998.0
2005-05-05 09:30:00,0.73561,0.73563,0.73497,0.7352,510900000.0
2005-05-05 09:35:00,0.73513,0.73538,0.73489,0.7352,526200000.0
2005-05-05 09:40:00,0.73513,0.73552,0.73506,0.73548,606599997.0
2005-05-05 09:45:00,0.73537,0.73609,0.73517,0.73591,598300001.0
2005-05-05 09:50:00,0.73598,0.73617,0.73563,0.73583,458699999.0
2005-05-05 09:55:00,0.73582,0.73633,0.73554,0.73617,509300000.0
2005-05-05 10:00:00,0.73605,0.73661,0.7359,0.73632,503100001.0
2005-05-05 10:05:00,0.73631,0.73653,0.73578,0.73617,510200000.0
2005-05-05 10:10:00,0.73622,0.73669,0.73572,0.73645,568300001.0
2005-05-05 10:15:00,0.73646,0.7368,0.7362,0.73647,555900000.0
2005-05-05 10:20:00,0.73697,0.73697,0.73594,0.73656,524999999.0
2005-05-05 10:25:00,0.73636,0.73693,0.73608,0.73655,515600003.0
2005-05-05 10:30:00,0.73673,0.73673,0.73609,0.7363,489499998.0
2005-05-05 10:35:00,0.736,0.73669,0.736,0.73642,556400001.0
2005-05-05 10:40:00,0.73665,0.73687,0.7362,0.73662,425899998.0
2005-05-05 10:45:00,0.73687,0.73687,0.73627,0.73677,580099997.0
2005-05-05 10:50:00,0.7368,0.73724,0.73641,0.73676,512900003.0
2005-05-05 10:55:00,0.73688,0.73736,0.73668,0.73721,474699998.0
2005-05-05 11:00:00,0.73701,0.73747,0.73628,0.73628,412399998.0
2005-05-05 11:05:00,0.73685,0.73693,0.73606,0.73613,599200004.0
2005-05-05 11:10:00,0.73615,0.73684,0.73589,0.73667,527299998.0
2005-05-05 11:15:00,0.73663,0.73675,0.73611,0.73656,505699997.0
2005-05-05 11:20:00,0.73646,0.7366,0.73595,0.73615,559799998.0
2005-05-05 11:25:00,0.73608,0.73654,0.73593,0.73622,425599999.0
2005-05-05 11:30:00,0.73637,0.73674,0.73599,0.73655,499699995.0
2005-05-05 11:35:00,0.73656,0.73682,0.73594,0.7365,630300001.0
2005-05-05 11:40:00,0.73662,0.73687,0.73628,0.73659,570300003.0
2005-05-05 11:45:00,0.73649,0.73676,0.736,0.736,585500000.0
2005-05-05 11:50:00,0.736,0.7365,0.73561,0.73587,499599998.0
2005-05-05 11:55:00,0.73588,0.73658,0.73573,0.73649,479699999.0
2005-05-05 12:00:00,0.73631,0.73659,0.736,0.73616,511000000.0
2005-05-05 12:05:00,0.73623,0.73666,0.73592,0.736,590399997.0
2005-05-05 12:10:00,0.73605,0.7364,0.73588,0.73615,479199998.0
2005-05-05 12:15:00,0.73616,0.73641,0.73604,0.7361,365199999.0
2005-05-05 12:20:00,0.73637,0.73637,0.73594,0.73605,613599997.0
2005-05-05 12:25:00,0.73571,0.73621,0.73551,0.73591,510599997.0
2005-05-05 12:30:00,0.73604,0.73617,0.73563,0.7358,624399997.0
2005-05-05 12:35:00,0.73597,0.73605,0.73477,0.73519,445799998.0
2005-05-05 12:40:00,0.73527,0.7355,0.73475,0.73521,699000002.0
2005-05-05 12:45:00,0.7353,0.73582,0.73504,0.73557,502799996.0
2005-05-05 12:50:00,0.73556,0.73576,0.73518,0.73554,613299997.0
2005-05-05 12:55:00,0.73554,0.73578,0.73513,0.73523,502699998.0
2005-05-05 13:00:00,0.73546,0.73588,0.73509,0.73546,447299997.0
2005-05-05 13:05:00,0.73542,0.73586,0.73512,0.73527,505099996.0
2005-05-05 13:10:00,0.73522,0.73585,0.73516,0.73536,552200001.0
2005-05-05 13:15:00,0.73548,0.7356,0.73497,0.73527,516499995.0
2005-05-05 13:20:00,0.73499,0.7355,0.73478,0.735,470799998.0
2005-05-05 13:25:00,0.73521,0.73551,0.73469,0.73526,617499999.0
2005-05-05 13:30:00,0.73504,0.73559,0.73504,0.73525,594599999.0
2005-05-05 13:35:00,0.73519,0.73582,0.73519,0.73563,472099997.0
2005-05-05 13:40:00,0.73536,0.73543,0.73448,0.7349,547900000.0
2005-05-05 13:45:00,0.73484,0.73511,0.73463,0.73493,478200003.0
2005-05-05 13:50:00,0.73499,0.7352,0.73472,0.73475,407900001.0
2005-05-05 13:55:00,0.73482,0.73491,0.73374,0.73401,560000003.0
2005-05-05 14:00:00,0.73422,0.73439,0.73386,0.73439,460499998.0
2005-05-05 14:05:00,0.73433,0.73454,0.73374,0.73425,480099997.0
2005-05-05 14:10:00,0.73428,0.73441,0.73396,0.7341,541400001.0
2005-05-05 14:15:00,0.7339,0.73461,0.73388,0.73425,493799998.0
2005-05-05 14:20:00,0.73447,0.73485,0.73411,0.7346,536599996.0
2005-05-05 14:25:00,0.7345,0.73477,0.7341,0.7341,523999994.0
2005-05-05 14:30:00,0.73429,0.73487,0.73424,0.73474,431299996.0
2005-05-05 14:35:00,0.73476,0.73564,0.73476,0.73512,569099996.0
2005-05-05 14:40:00,0.73501,0.73545,0.73481,0.73545,559800004.0
2005-05-05 14:45:00,0.73527,0.73548,0.73479,0.73531,527099996.0
2005-05-05 14:50:00,0.73534,0.73574,0.73495,0.73522,531899997.0
2005-05-05 14:55:00,0.73503,0.73572,0.73501,0.73531,507599996.0
2005-05-05 15:00:00,0.73522,0.73586,0.73505,0.73543,504900003.0
2005-05-05 15:05:00,0.73555,0.73569,0.73506,0.73536,537899998.0
2005-05-05 15:10:00,0.73516,0.73537,0.73485,0.73492,466599996.0
2005-05-05 15:15:00,0.73509,0.73587,0.73476,0.73523,551200001.0
2005-05-05 15:20:00,0.73514,0.73587,0.7349,0.73555,614099993.0
2005-05-05 15:25:00,0.73538,0.7358,0.7352,0.73563,494100000.0
2005-05-05 15:30:00,0.7356,0.73565,0.73496,0.73519,565299999.0
2005-05-05 15:35:00,0.73487,0.73565,0.73487,0.73532,546699999.0
2005-05-05 15:40:00,0.73523,0.73563,0.73477,0.73477,611199996.0
2005-05-05 15:45:00,0.73468,0.73532,0.73457,0.73522,632000002.0
2005-05-05 15:50:00,0.73544,0.73564,0.73504,0.73564,622100006.0
2005-05-05 15:55:00,0.73548,0.73587,0.73499,0.73523,493100002.0
2005-05-05 16:00:00,0.73536,0.73565,0.73484,0.73512,501199999.0
2005-05-05 16:05:00,0.73521,0.73568,0.73499,0.73537,590299999.0
2005-05-05 16:10:00,0.73526,0.73551,0.73504,0.73532,434299998.0
2005-05-05 16:15:00,0.73507,0.73574,0.73504,0.73516,557199996.0
2005-05-05 16:20:00,0.73539,0.73547,0.73472,0.73541,533900000.0
2005-05-05 16:25:00,0.73523,0.73594,0.73496,0.73544,470900001.0
2005-05-05 16:30:00,0.73524,0.73548,0.735,0.73525,464500001.0
2005-05-05 16:35:00,0.7353,0.73544,0.73463,0.73491,507399992.0
2005-05-05 16:40:00,0.73485,0.73518,0.73462,0.73486,517000005.0
2005-05-05 16:45:00,0.73491,0.73527,0.73481,0.73502,515299998.0
2005-05-05 16:50:00,0.73513,0.73521,0.73484,0.73497,518599995.0
2005-05-05 16:55:00,0.73504,0.73508,0.7346,0.73495,610300007.0
2005-05-05 17:00:00,0.73508,0.73513,0.73446,0.73472,556499999.0
2005-05-05 17:05:00,0.7347,0.73495,0.73448,0.73488,477400000.0
2005-05-05 17:10:00,0.73478,0.73503,0.73457,0.73503,443300000.0
2005-05-05 17:15:00,0.73488,0.73494,0.73434,0.73449,539099997.0
2005-05-05 17:20:00,0.73459,0.73476,0.73426,0.7346,507599999.0
2005-05-05 17:25:00,0.73453,0.73495,0.73444,0.7348,459400000.0
2005-05-05 17:30:00,0.73486,0.73493,0.7341,0.73427,464900002.0
2005-05-05 17:35:00,0.73439,0.73454,0.73378,0.73437,652800003.0
2005-05-05 17:40:00,0.73447,0.73453,0.73385,0.73445,502500000.0
2005-05-05 17:45:00,0.73429,0.73445,0.7337,0.73379,614199994.0
2005-05-05 17:50:00,0.73395,0.73426,0.73381,0.73406,497700002.0
2005-05-05 17:55:00,0.73411,0.73519,0.73397,0.735,595200000.0
2005-05-05 18:00:00,0.73477,0.73511,0.73458,0.73488,691299996.0
2005-05-05 18:05:00,0.73485,0.73525,0.73436,0.73475,1024999999.0
2005-05-05 18:10:00,0.73484,0.73528,0.73481,0.73517,410699999.0
2005-05-05 18:15:00,0.73501,0.7355,0.73471,0.73511,1184599998.0
2005-05-05 18:20:00,0.73496,0.73533,0.73466,0.73507,946400007.0
2005-05-05 18:25:00,0.73509,0.7356,0.73471,0.73489,1144399992.0
2005-05-05 18:30:00,0.73517,0.73555,0.73468,0.73518,701399999.0
2005-05-05 18:35:00,0.73522,0.73564,0.73484,0.73545,936799995.0
2005-05-05 18:40:00,0.73534,0.73556,0.73458,0.73478,1443200005.0
2005-05-05 18:45:00,0.73496,0.73545,0.7346,0.73545,1076799997.0
2005-05-05 18:50:00,0.7354,0.73558,0.7349,0.7354,478900000.0
2005-05-05 18:55:00,0.73552,0.73581,0.7351,0.73528,613599996.0
2005-05-05 19:00:00,0.73591,0.73612,0.73542,0.73587,589100004.0
2005-05-05 19:05:00,0.73556,0.73622,0.73511,0.73516,869399995.0
2005-05-05 19:10:00,0.73519,0.73553,0.73474,0.73525,461500000.0
2005-05-05 19:15:00,0.73517,0.73542,0.7347,0.73542,540999994.0
2005-05-05 19:20:00,0.73489,0.73532,0.73427,0.7347,509499996.0
2005-05-05 19:25:00,0.73467,0.735,0.73387,0.73388,648699993.0
2005-05-05 19:30:00,0.73421,0.73446,0.73328,0.73422,628499999.0
2005-05-05 19:35:00,0.73428,0.73445,0.73367,0.73412,721900006.0
2005-05-05 19:40:00,0.73431,0.73441,0.73314,0.73315,532300000.0
2005-05-05 19:45:00,0.73322,0.73395,0.73297,0.73339,544900001.0
2005-05-05 19:50:00,0.73358,0.73406,0.73323,0.73362,678999999.0
2005-05-05 19:55:00,0.73327,0.73424,0.73327,0.73375,883199996.0
2005-05-05 20:00:00,0.73392,0.73444,0.73344,0.73432,718400000.0
2005-05-05 20:05:00,0.73415,0.73448,0.73369,0.73392,822300001.0
2005-05-05 20:10:00,0.73401,0.73434,0.73362,0.73431,550200003.0
2005-05-05 20:15:00,0.73381,0.73454,0.73367,0.73417,841399995.0
2005-05-05 20:20:00,0.73402,0.73459,0.73364,0.73439,606600005.0
2005-05-05 20:25:00,0.73437,0.73453,0.73377,0.73412,596499999.0
2005-05-05 20:30:00,0.734,0.7343,0.73363,0.73407,922299995.0
2005-05-05 20:35:00,0.73388,0.73434,0.73361,0.73385,677900001.0
2005-05-05 20:40:00,0.73429,0.7343,0.73358,0.73415,700100003.0
2005-05-05 20:45:00,0.73416,0.73437,0.73377,0.73408,586999995.0
2005-05-05 20:50:00,0.73436,0.73441,0.73379,0.7339,797999995.0
2005-05-05 20:55:00,0.73385,0.73449,0.73368,0.734,664400001.0
2005-05-05 21:00:00,0.73397,0.7343,0.73365,0.73393,631199994.0
2005-05-05 21:05:00,0.73397,0.73436,0.73371,0.73415,655199997.0
2005-05-05 21:10:00,0.73425,0.73477,0.73402,0.73469,566800003.0
2005-05-05 21:15:00,0.7348,0.7352,0.73456,0.73494,842500004.0
2005-05-05 21:20:00,0.73498,0.73509,0.73442,0.73468,645900000.0
2005-05-05 21:25:00,0.73466,0.73503,0.73422,0.73457,607199994.0
2005-05-05 21:30:00,0.73462,0.73473,0.73359,0.73401,585699997.0
2005-05-05 21:35:00,0.73426,0.7343,0.73369,0.7342,667500003.0
2005-05-05 21:40:00,0.73417,0.73446,0.73362,0.73362,516999993.0
2005-05-05 21:45:00,0.73403,0.73468,0.73372,0.73448,356900000.0
2005-05-05 21:50:00,0.7342,0.73494,0.73399,0.73458,515800002.0
2005-05-05 21:55:00,0.73459,0.73484,0.73425,0.73481,724699998.0
2005-05-05 22:00:00,0.73467,0.73476,0.73415,0.7343,548700000.0
2005-05-05 22:05:00,0.73445,0.73479,0.7341,0.73459,528000000.0
2005-05-05 22:10:00,0.73442,0.73464,0.73368,0.73408,613499994.0
2005-05-05 22:15:00,0.734,0.73427,0.73354,0.73384,525000000.0
2005-05-05 22:20:00,0.7337,0.7343,0.73334,0.73413,601099996.0
2005-05-05 22:25:00,0.73405,0.73432,0.73372,0.73426,525300001.0
2005-05-05 22:30:00,0.73437,0.73454,0.73364,0.73382,605600000.0
2005-05-05 22:35:00,0.73406,0.73434,0.73361,0.73434,515000001.0
2005-05-05 22:40:00,0.73416,0.73426,0.73366,0.73397,762100007.0
2005-05-05 22:45:00,0.73413,0.73428,0.73383,0.7339,572299998.0
2005-05-05 22:50:00,0.73395,0.7343,0.73362,0.73365,652500005.0
2005-05-05 22:55:00,0.73411,0.73571,0.73411,0.73504,589399998.0
2005-05-05 23:00:00,0.73485,0.7351,0.73423,0.73446,473299995.0
2005-05-05 23:05:00,0.73454,0.73488,0.73408,0.73487,534800000.0
2005-05-05 23:10:00,0.73468,0.73492,0.73439,0.73475,583799996.0
2005-05-05 23:15:00,0.73469,0.73506,0.73445,0.73499,426599997.0
2005-05-05 23:20:00,0.73487,0.73527,0.73475,0.73505,502900004.0
2005-05-05 23:25:00,0.73516,0.73525,0.73471,0.735,434899998.0
2005-05-05 23:30:00,0.73506,0.73515,0.73446,0.7349,468100003.0
2005-05-05 23:35:00,0.73472,0.73512,0.73445,0.73491,414099998.0
2005-05-05 23:40:00,0.735,0.73505,0.73456,0.73463,398700001.0
2005-05-05 23:45:00,0.73457,0.73505,0.73446,0.7348,513399997.0
2005-05-05 23:50:00,0.73486,0.73506,0.73444,0.7348,462300004.0
2005-05-05 23:55:00,0.73491,0.73497,0.73431,0.73459,476800001.0
2005-05-06 00:00:00,0.73446,0.73485,0.73415,0.73485,450999999.0
2005-05-06 00:05:00,0.73513,0.73513,0.7339,0.73443,549599994.0
2005-05-06 00:10:00,0.73443,0.73454,0.73389,0.73409,461199995.0
2005-05-06 00:15:00,0.73424,0.73444,0.73372,0.73419,482699998.0
2005-05-06 00:20:00,0.73425,0.73441,0.73378,0.73425,650499999.0
2005-05-06 00:25:00,0.73453,0.73453,0.73391,0.73442,499799999.0
2005-05-06 00:30:00,0.73464,0.73464,0.73407,0.73436,553999999.0
2005-05-06 00:35:00,0.7342,0.73478,0.73411,0.73452,550099995.0
2005-05-06 00:40:00,0.73439,0.73449,0.73411,0.73411,628800005.0
2005-05-06 00:45:00,0.73393,0.73482,0.73393,0.7346,569999999.0
2005-05-06 00:50:00,0.73438,0.7346,0.73411,0.7346,571399999.0
2005-05-06 00:55:00,0.73472,0.73473,0.73376,0.73388,434499997.0
2005-05-06 01:00:00,0.73408,0.73413,0.7334,0.73369,430300001.0
2005-05-06 01:05:00,0.73403,0.73446,0.73375,0.73404,515700000.0
2005-05-06 01:10:00,0.73381,0.73419,0.73376,0.73392,577800001.0
2005-05-06 01:15:00,0.7341,0.7345,0.73364,0.73403,501499997.0
2005-05-06 01:20:00,0.73399,0.7342,0.73385,0.73389,511600001.0
2005-05-06 01:25:00,0.73387,0.73432,0.73369,0.73431,556699997.0
2005-05-06 01:30:00,0.73388,0.73436,0.73347,0.73371,387100001.0
2005-05-06 01:35:00,0.73392,0.73406,0.73359,0.73393,504700002.0
2005-05-06 01:40:00,0.73388,0.73406,0.73345,0.73349,485500003.0
2005-05-06 01:45:00,0.73359,0.73393,0.73347,0.73392,455299998.0
2005-05-06 01:50:00,0.7339,0.7341,0.7335,0.7341,468900002.0
2005-05-06 01:55:00,0.73376,0.73412,0.73353,0.73357,543799999.0
2005-05-06 02:00:00,0.73368,0.73398,0.73317,0.73325,586600004.0
2005-05-06 02:05:00,0.73336,0.73365,0.73317,0.73328,403200001.0
2005-05-06 02:10:00,0.73357,0.73357,0.73269,0.73301,447699996.0
2005-05-06 02:15:00,0.73327,0.73337,0.73283,0.7331,542600000.0
2005-05-06 02:20:00,0.73324,0.73337,0.73271,0.73271,475600000.0
2005-05-06 02:25:00,0.7328,0.73301,0.73247,0.73269,496600002.0
2005-05-06 02:30:00,0.73269,0.73346,0.73258,0.73318,551599997.0
2005-05-06 02:35:00,0.73315,0.73372,0.73311,0.7335,467900002.0
2005-05-06 02:40:00,0.73338,0.73389,0.73318,0.73357,629399999.0
2005-05-06 02:45:00,0.73356,0.73401,0.73322,0.73375,520699999.0
2005-05-06 02:50:00,0.73401,0.73413,0.73343,0.73408,560800002.0
2005-05-06 02:55:00,0.73387,0.73421,0.73356,0.73371,420799999.0
2005-05-06 03:00:00,0.73374,0.73392,0.73343,0.73358,475200000.0
2005-05-06 03:05:00,0.73364,0.73399,0.73354,0.73395,635499997.0
2005-05-06 03:10:00,0.73346,0.73399,0.73346,0.73389,506799998.0
2005-05-06 03:15:00,0.7337,0.734,0.73317,0.73376,519600000.0
2005-05-06 03:20:00,0.73356,0.7338,0.73335,0.73371,534899996.0
2005-05-06 03:25:00,0.73369,0.73379,0.73316,0.73364,547500000.0
2005-05-06 03:30:00,0.73338,0.73371,0.73302,0.73345,561900005.0
2005-05-06 03:35:00,0.73356,0.73405,0.73351,0.73389,523400002.0
2005-05-06 03:40:00,0.73401,0.73447,0.73371,0.73397,436300001.0
2005-05-06 03:45:00,0.73432,0.73437,0.73369,0.73434,655699991.0
2005-05-06 03:50:00,0.7343,0.73436,0.73385,0.73431,528299996.0
2005-05-06 03:55:00,0.73426,0.73454,0.73388,0.73433,477399993.0
2005-05-06 04:00:00,0.73426,0.7345,0.73374,0.73395,504899997.0
2005-05-06 04:05:00,0.73384,0.73406,0.73358,0.73403,476899998.0
2005-05-06 04:10:00,0.73373,0.73404,0.7335,0.73377,602000004.0
2005-05-06 04:15:00,0.73401,0.73431,0.73376,0.7339,522499998.0
2005-05-06 04:20:00,0.73396,0.7344,0.73391,0.73406,526999997.0
2005-05-06 04:25:00,0.73409,0.73432,0.73382,0.73419,399700000.0
2005-05-06 04:30:00,0.73396,0.73449,0.73391,0.73395,415900001.0
2005-05-06 04:35:00,0.73436,0.7347,0.73416,0.73447,505299996.0
2005-05-06 04:40:00,0.73462,0.73462,0.73392,0.73408,426799997.0
2005-05-06 04:45:00,0.73427,0.73483,0.73401,0.73463,574000005.0
2005-05-06 04:50:00,0.73473,0.73478,0.7343,0.73461,460300003.0
2005-05-06 04:55:00,0.73474,0.73486,0.7339,0.73424,569699992.0
2005-05-06 05:00:00,0.73419,0.73458,0.73391,0.7343,586000000.0
2005-05-06 05:05:00,0.73451,0.73467,0.73412,0.73456,570199999.0
2005-05-06 05:10:00,0.73446,0.73454,0.73403,0.7344,416599995.0
2005-05-06 05:15:00,0.73424,0.73468,0.73401,0.73419,514700002.0
2005-05-06 05:20:00,0.73424,0.73457,0.73398,0.73407,543899995.0
2005-05-06 05:25:00,0.7342,0.73462,0.73387,0.73446,483800000.0
2005-05-06 05:30:00,0.73447,0.73447,0.73389,0.73428,492099998.0
2005-05-06 05:35:00,0.73447,0.73448,0.73382,0.73401,435000001.0
2005-05-06 05:40:00,0.73407,0.73426,0.73389,0.73414,448799997.0
2005-05-06 05:45:00,0.73409,0.73436,0.73381,0.73423,656499995.0
2005-05-06 05:50:00,0.73432,0.73432,0.73376,0.73402,585600000.0
2005-05-06 05:55:00,0.7341,0.73426,0.73359,0.73389,550400001.0
2005-05-06 06:00:00,0.73395,0.73406,0.73359,0.73381,488900003.0
2005-05-06 06:05:00,0.73397,0.73404,0.73349,0.73375,417999998.0
2005-05-06 06:10:00,0.73396,0.73433,0.7337,0.73423,459399997.0
2005-05-06 06:15:00,0.73404,0.73431,0.73392,0.73423,451700003.0
2005-05-06 06:20:00,0.73442,0.73447,0.73386,0.73413,541799998.0
2005-05-06 06:25:00,0.73394,0.73443,0.73382,0.73432,600299995.0
2005-05-06 06:30:00,0.73426,0.73449,0.73403,0.73426,632200003.0
2005-05-06 06:35:00,0.73435,0.73441,0.73383,0.73408,349099999.0
2005-05-06 06:40:00,0.73395,0.73436,0.73374,0.73412,531199997.0
2005-05-06 06:45:00,0.73418,0.73445,0.73399,0.73422,504199999.0
2005-05-06 06:50:00,0.73434,0.73438,0.73378,0.7341,627400000.0
2005-05-06 06:55:00,0.73409,0.73442,0.73374,0.73427,554299998.0
2005-05-06 07:00:00,0.73405,0.73442,0.73389,0.73421,481500002.0
2005-05-06 07:05:00,0.73423,0.73439,0.73404,0.73435,547400001.0
2005-05-06 07:10:00,0.73455,0.73455,0.73374,0.73437,583499997.0
2005-05-06 07:15:00,0.73416,0.73439,0.7337,0.73414,506800000.0
2005-05-06 07:20:00,0.73398,0.73434,0.73364,0.73425,472299998.0
2005-05-06 07:25:00,0.73409,0.73446,0.73384,0.73415,549000000.0
2005-05-06 07:30:00,0.73426,0.73435,0.73366,0.734,440699996.0
2005-05-06 07:35:00,0.73404,0.73418,0.73375,0.73406,468600000.0
2005-05-06 07:40:00,0.73373,0.73422,0.73359,0.73375,501900004.0
2005-05-06 07:45:00,0.73364,0.73397,0.73323,0.73385,508799999.0
2005-05-06 07:50:00,0.73385,0.73465,0.73372,0.7343,551200002.0
2005-05-06 07:55:00,0.73421,0.73444,0.73382,0.73387,375800001.0
2005-05-06 08:00:00,0.73397,0.73419,0.73307,0.73349,531000000.0
2005-05-06 08:05:00,0.73355,0.73395,0.73317,0.7337,706799996.0
2005-05-06 08:10:00,0.73376,0.73404,0.73345,0.7336,671500001.0
2005-05-06 08:15:00,0.73348,0.73394,0.73318,0.73349,499399998.0
2005-05-06 08:20:00,0.73377,0.73398,0.73334,0.73388,668000000.0
2005-05-06 08:25:00,0.73392,0.73483,0.73346,0.73457,548200002.0
2005-05-06 08:30:00,0.7346,0.73495,0.73408,0.73495,650499995.0
2005-05-06 08:35:00,0.73474,0.73479,0.73392,0.73417,440700001.0
2005-05-06 08:40:00,0.73452,0.73458,0.73392,0.73445,543100003.0
2005-05-06 08:45:00,0.7343,0.73444,0.73364,0.73438,515900004.0
2005-05-06 08:50:00,0.73447,0.73461,0.73392,0.73405,544600000.0
2005-05-06 08:55:00,0.73401,0.73457,0.7338,0.73425,566999998.0
2005-05-06 09:00:00,0.73427,0.73451,0.73386,0.73427,449299998.0
2005-05-06 09:05:00,0.73405,0.73457,0.734,0.73433,652599994.0
2005-05-06 09:10:00,0.7348,0.73488,0.73426,0.73452,549999995.0
2005-05-06 09:15:00,0.73447,0.73466,0.73415,0.73415,554199999.0
2005-05-06 09:20:00,0.73441,0.73487,0.73418,0.73429,559599995.0
2005-05-06 09:25:00,0.73477,0.73492,0.73429,0.7344,453900001.0
2005-05-06 09:30:00,0.73463,0.73488,0.73404,0.73453,612200000.0
2005-05-06 09:35:00,0.73472,0.73481,0.73423,0.73446,581500003.0
2005-05-06 09:40:00,0.73435,0.73477,0.73419,0.73455,541399997.0
2005-05-06 09:45:00,0.73459,0.73489,0.73434,0.73442,450100000.0
2005-05-06 09:50:00,0.73454,0.73475,0.73407,0.73453,634999999.0
2005-05-06 09:55:00,0.7343,0.73548,0.73415,0.73532,454400000.0
2005-05-06 10:00:00,0.73519,0.73539,0.73473,0.73501,593999997.0
2005-05-06 10:05:00,0.73493,0.73509,0.73466,0.73503,499000002.0
2005-05-06 10:10:00,0.73499,0.73517,0.73467,0.73499,532300001.0
2005-05-06 10:15:00,0.73498,0.73527,0.73478,0.73508,486300003.0
2005-05-06 10:20:00,0.73511,0.73512,0.73475,0.7349,500700003.0
2005-05-06 10:25:00,0.73493,0.73512,0.73455,0.73463,593000001.0
2005-05-06 10:30:00,0.73487,0.73489,0.73429,0.73446,555400000.0
2005-05-06 10:35:00,0.73457,0.73491,0.73424,0.73442,465899997.0
2005-05-06 10:40:00,0.73436,0.73483,0.73418,0.73464,481799997.0
2005-05-06 10:45:00,0.73479,0.7348,0.73431,0.73477,607600000.0
2005-05-06 10:50:00,0.73467,0.735,0.73427,0.73493,529499996.0
2005-05-06 10:55:00,0.73489,0.73497,0.7345,0.73473,532400000.0
2005-05-06 11:00:00,0.73479,0.73487,0.73396,0.7347,577400003.0
2005-05-06 11:05:00,0.73477,0.73509,0.73446,0.73472,540099994.0
2005-05-06 11:10:00,0.73487,0.73496,0.734,0.73451,541000000.0
2005-05-06 11:15:00,0.73445,0.73448,0.73372,0.73403,530800000.0
2005-05-06 11:20:00,0.73406,0.73473,0.73347,0.73427,604900000.0
2005-05-06 11:25:00,0.73444,0.73469,0.73407,0.73439,663299995.0
2005-05-06 11:30:00,0.73442,0.73482,0.73415,0.7344,451099999.0
2005-05-06 11:35:00,0.73451,0.73472,0.73401,0.73469,588799997.0
2005-05-06 11:40:00,0.7345,0.73465,0.73383,0.73392,445700000.0
2005-05-06 11:45:00,0.73373,0.73414,0.73338,0.73366,475500001.0
2005-05-06 11:50:00,0.7338,0.7341,0.73362,0.73397,454599997.0
2005-05-06 11:55:00,0.73406,0.73415,0.73376,0.73389,465200000.0
2005-05-06 12:00:00,0.73371,0.73453,0.73365,0.73394,455900000.0
2005-05-06 12:05:00,0.73413,0.7343,0.73366,0.73398,538799996.0
2005-05-06 12:10:00,0.73407,0.73419,0.73364,0.73396,613199997.0
2005-05-06 12:15:00,0.73385,0.73429,0.7337,0.734,522399998.0
2005-05-06 12:20:00,0.73432,0.73443,0.73388,0.73416,586599999.0
2005-05-06 12:25:00,0.73425,0.73436,0.7339,0.73422,524700000.0
2005-05-06 12:30:00,0.73422,0.73462,0.73393,0.73436,566199994.0
2005-05-06 12:35:00,0.73443,0.73468,0.7341,0.7344,420199999.0
2005-05-06 12:40:00,0.73444,0.73463,0.73402,0.73452,550800005.0
2005-05-06 12:45:00,0.73441,0.73481,0.73427,0.73432,530600004.0
2005-05-06 12:50:00,0.73439,0.73459,0.73398,0.73415,472499994.0
2005-05-06 12:55:00,0.73415,0.73463,0.7339,0.73463,593800001.0
2005-05-06 13:00:00,0.73433,0.73478,0.73386,0.73436,511399996.0
2005-05-06 13:05:00,0.73438,0.73469,0.73384,0.73418,495199999.0
2005-05-06 13:10:00,0.73423,0.73479,0.7342,0.73454,646700001.0
2005-05-06 13:15:00,0.73454,0.73498,0.7345,0.7349,544800002.0
2005-05-06 13:20:00,0.73474,0.73505,0.73462,0.73478,650699997.0
2005-05-06 13:25:00,0.73491,0.73495,0.73427,0.7345,525499995.0
2005-05-06 13:30:00,0.73462,0.73479,0.73401,0.73418,637900006.0
2005-05-06 13:35:00,0.73433,0.73488,0.73411,0.73475,380699999.0
2005-05-06 13:40:00,0.73457,0.73487,0.73435,0.73452,430899997.0
2005-05-06 13:45:00,0.7347,0.73507,0.73444,0.7346,406200000.0
2005-05-06 13:50:00,0.73491,0.73497,0.73455,0.73458,419599999.0
2005-05-06 13:55:00,0.73471,0.73519,0.73434,0.73434,371799999.0
2005-05-06 14:00:00,0.7348,0.73487,0.73435,0.73447,477399999.0
2005-05-06 14:05:00,0.73441,0.73496,0.73432,0.73473,500699997.0
2005-05-06 14:10:00,0.7349,0.73502,0.73446,0.73472,525000001.0
2005-05-06 14:15:00,0.73448,0.73533,0.73448,0.73519,536600000.0
2005-05-06 14:20:00,0.73525,0.736,0.73523,0.73555,475800001.0
2005-05-06 14:25:00,0.73529,0.73588,0.73518,0.73573,561899999.0
2005-05-06 14:30:00,0.73553,0.73553,0.73228,0.7328,498000000.0
2005-05-06 14:35:00,0.73273,0.73344,0.73249,0.73291,630000002.0
2005-05-06 14:40:00,0.73286,0.73305,0.73184,0.73197,540900004.0
2005-05-06 14:45:00,0.73158,0.7318,0.73102,0.73136,562900000.0
2005-05-06 14:50:00,0.73177,0.73228,0.73136,0.73183,516400001.0
2005-05-06 14:55:00,0.73153,0.7318,0.73084,0.73135,580299997.0
2005-05-06 15:00:00,0.73092,0.73141,0.73072,0.73115,508800000.0
2005-05-06 15:05:00,0.73149,0.73211,0.73118,0.73188,681999995.0
2005-05-06 15:10:00,0.73185,0.73191,0.73103,0.73134,380399997.0
2005-05-06 15:15:00,0.73132,0.73143,0.73091,0.7312,574700000.0
2005-05-06 15:20:00,0.73113,0.7323,0.73104,0.73187,523299998.0
2005-05-06 15:25:00,0.73192,0.73215,0.73149,0.73165,473199999.0
2005-05-06 15:30:00,0.7315,0.73176,0.73118,0.73146,494099997.0
2005-05-06 15:35:00,0.73123,0.73168,0.73115,0.73168,607800002.0
2005-05-06 15:40:00,0.73158,0.73206,0.73145,0.73165,507700000.0
2005-05-06 15:45:00,0.73177,0.73205,0.73166,0.73172,588399998.0
2005-05-06 15:50:00,0.73171,0.73196,0.73138,0.7318,481600002.0
2005-05-06 15:55:00,0.73172,0.73197,0.7315,0.7319,483399998.0
2005-05-06 16:00:00,0.73183,0.7325,0.73181,0.73233,649899992.0
2005-05-06 16:05:00,0.73244,0.73247,0.73171,0.73213,467799999.0
2005-05-06 16:10:00,0.7322,0.73223,0.73166,0.73189,565899997.0
2005-05-06 16:15:00,0.73192,0.73251,0.73177,0.73219,668899998.0
2005-05-06 16:20:00,0.73231,0.73272,0.73198,0.73209,625500001.0
2005-05-06 16:25:00,0.732,0.73248,0.73184,0.73246,468099998.0
2005-05-06 16:30:00,0.73238,0.73251,0.73196,0.7323,504900000.0
2005-05-06 16:35:00,0.73211,0.73235,0.7318,0.73235,458499998.0
2005-05-06 16:40:00,0.73203,0.73297,0.73194,0.73249,540500001.0
2005-05-06 16:45:00,0.73271,0.73274,0.7323,0.73252,480499998.0
2005-05-06 16:50:00,0.73276,0.73276,0.7323,0.7325,616799997.0
2005-05-06 16:55:00,0.73246,0.73352,0.73236,0.7331,553099992.0
2005-05-06 17:00:00,0.73302,0.73309,0.73185,0.73251,560799998.0
2005-05-06 17:05:00,0.73238,0.73289,0.73216,0.73248,525600002.0
2005-05-06 17:10:00,0.73257,0.73263,0.73209,0.73247,515799998.0
2005-05-06 17:15:00,0.7324,0.73265,0.73184,0.73184,570899993.0
2005-05-06 17:20:00,0.73208,0.73217,0.73086,0.73086,517599998.0
2005-05-06 17:25:00,0.73115,0.73189,0.73105,0.73119,369500001.0
2005-05-06 17:30:00,0.73131,0.7319,0.73128,0.73129,616199998.0
2005-05-06 17:35:00,0.73124,0.73195,0.73103,0.73195,514499999.0
2005-05-06 17:40:00,0.73168,0.73214,0.73138,0.73166,410000000.0
2005-05-06 17:45:00,0.73149,0.7322,0.73149,0.7318,524300000.0
2005-05-06 17:50:00,0.73185,0.732,0.73161,0.7318,535100002.0
2005-05-06 17:55:00,0.73184,0.73195,0.73134,0.73182,591200000.0
2005-05-06 18:00:00,0.73188,0.73267,0.73166,0.73255,822000003.0
2005-05-06 18:05:00,0.73241,0.73262,0.73139,0.73172,1017499994.0
2005-05-06 18:10:00,0.73181,0.73241,0.73165,0.73228,525700001.0
2005-05-06 18:15:00,0.73204,0.73236,0.73156,0.73211,1234699998.0
2005-05-06 18:20:00,0.73186,0.73254,0.73174,0.7321,902700001.0
2005-05-06 18:25:00,0.73209,0.73277,0.73172,0.73247,985199997.0
2005-05-06 18:30:00,0.73198,0.73243,0.73163,0.73199,798699999.0
2005-05-06 18:35:00,0.73193,0.73235,0.73167,0.73223,897099993.0
2005-05-06 18:40:00,0.732,0.73236,0.73169,0.73179,1455099998.0
2005-05-06 18:45:00,0.73173,0.73225,0.73156,0.73225,1031999999.0
2005-05-06 18:50:00,0.73205,0.73222,0.73143,0.73157,487800002.0
2005-05-06 18:55:00,0.73193,0.73255,0.73166,0.73233,669199999.0
2005-05-06 19:00:00,0.73224,0.73239,0.73155,0.73219,609599994.0
2005-05-06 19:05:00,0.73217,0.73219,0.73145,0.73172,840099998.0
2005-05-06 19:10:00,0.73157,0.73196,0.73144,0.73185,499899994.0
2005-05-06 19:15:00,0.73156,0.7321,0.73154,0.7321,453499996.0
2005-05-06 19:20:00,0.73189,0.73217,0.73154,0.73204,517500001.0
2005-05-06 19:25:00,0.73199,0.73208,0.7315,0.73199,615199996.0
2005-05-06 19:30:00,0.73201,0.73203,0.73147,0.73203,550400000.0
2005-05-06 19:35:00,0.73207,0.73218,0.73167,0.73183,735099999.0
2005-05-06 19:40:00,0.73206,0.73226,0.73171,0.73209,606600004.0
2005-05-06 19:45:00,0.73221,0.73263,0.73186,0.73186,524699997.0
2005-05-06 19:50:00,0.73211,0.73231,0.73168,0.73206,615099996.0
2005-05-06 19:55:00,0.7318,0.7325,0.7318,0.73202,958899991.0
2005-05-06 20:00:00,0.7318,0.73242,0.73173,0.73213,732099998.0
2005-05-06 20:05:00,0.73246,0.73247,0.73179,0.7322,905499995.0
2005-05-06 20:10:00,0.73227,0.73244,0.73168,0.73208,652100000.0
2005-05-06 20:15:00,0.7322,0.73243,0.73175,0.7319,922799996.0
2005-05-06 20:20:00,0.73215,0.73235,0.73171,0.73201,524299998.0
2005-05-06 20:25:00,0.73196,0.73197,0.73147,0.73172,689899997.0
2005-05-06 20:30:00,0.73176,0.73215,0.7316,0.73209,861700000.0
2005-05-06 20:35:00,0.7321,0.73246,0.73186,0.73198,643000001.0
2005-05-06 20:40:00,0.73178,0.73224,0.73157,0.73179,813999997.0
2005-05-06 20:45:00,0.73174,0.73217,0.73156,0.7321,454400001.0
2005-05-06 20:50:00,0.73183,0.73215,0.73142,0.73174,773899995.0
2005-05-06 20:55:00,0.73157,0.73203,0.73131,0.7314,621299998.0
2005-05-06 21:00:00,0.73187,0.732,0.73141,0.73185,664400003.0
2005-05-06 21:05:00,0.73193,0.73228,0.73171,0.73203,639099997.0
2005-05-06 21:10:00,0.73196,0.73207,0.73161,0.7319,439699994.0
2005-05-06 21:15:00,0.73172,0.7322,0.73161,0.73208,755799998.0
2005-05-06 21:20:00,0.73203,0.73227,0.73168,0.73197,665800002.0
2005-05-06 21:25:00,0.73201,0.73249,0.73186,0.73186,618799993.0
2005-05-06 21:30:00,0.73219,0.73235,0.73182,0.73214,591700000.0
2005-05-06 21:35:00,0.73215,0.73316,0.73199,0.73242,697900000.0
2005-05-06 21:40:00,0.73251,0.73295,0.73212,0.73224,538500002.0
2005-05-06 21:45:00,0.73252,0.73272,0.73216,0.73259,532800000.0
2005-05-06 21:50:00,0.73249,0.73299,0.73224,0.7328,492700003.0
2005-05-06 21:55:00,0.73271,0.73287,0.73224,0.73225,610599993.0
2005-05-06 22:00:00,0.73229,0.73281,0.7322,0.73258,529700001.0
2005-05-06 22:05:00,0.73243,0.7329,0.73229,0.73251,624500001.0
2005-05-06 22:10:00,0.73254,0.73291,0.73229,0.73241,502000000.0
2005-05-06 22:15:00,0.73242,0.73308,0.7322,0.73297,491200002.0
2005-05-06 22:20:00,0.73297,0.73297,0.7323,0.73295,493800000.0
2005-05-06 22:25:00,0.73278,0.73302,0.73221,0.73262,564600002.0
2005-05-06 22:30:00,0.73258,0.73281,0.73197,0.73275,596700000.0
2005-05-06 22:35:00,0.73285,0.7329,0.73209,0.73262,380700001.0
2005-05-06 22:40:00,0.73222,0.73338,0.73214,0.7328,670199997.0
2005-05-06 22:45:00,0.73268,0.73308,0.73236,0.7325,648099997.0
2005-05-06 22:50:00,0.73251,0.73305,0.732,0.73249,614400000.0
2005-05-06 22:55:00,0.73291,0.73302,0.73225,0.73269,654200002.0
2005-05-06 23:00:00,0.7333,0.7333,0.7321,0.7321,382500000.0
2005-05-06 23:05:00,0.7321,0.7324,0.7319,0.7319,510000000.0
2005-05-06 23:10:00,0.7318,0.7318,0.7317,0.7317,255000000.0
2005-05-09 00:00:00,0.7319,0.7322,0.7317,0.7318,510000000.0
2005-05-09 00:05:00,0.7319,0.7322,0.7317,0.732,637500000.0
2005-05-09 00:10:00,0.7321,0.7321,0.7319,0.7319,637500000.0
2005-05-09 00:15:00,0.732,0.7322,0.7318,0.732,637500000.0
2005-05-09 00:20:00,0.7321,0.7322,0.7316,0.732,637500000.0
2005-05-09 00:25:00,0.7319,0.7322,0.7316,0.7318,637500000.0
2005-05-09 00:30:00,0.7319,0.7319,0.7316,0.7319,637500000.0
2005-05-09 00:35:00,0.732,0.732,0.7316,0.7319,637500000.0
2005-05-09 00:40:00,0.7319,0.7319,0.7316,0.7317,510000000.0
2005-05-09 00:45:00,0.7317,0.7319,0.7315,0.7317,637500000.0
2005-05-09 00:50:00,0.7317,0.7327,0.7316,0.7319,637500000.0
2005-05-09 00:55:00,0.7322,0.7322,0.7316,0.7317,637500000.0
2005-05-09 01:00:00,0.7318,0.7322,0.7312,0.7318,637500000.0
2005-05-09 01:05:00,0.7318,0.7325,0.7317,0.7321,510000000.0
2005-05-09 01:10:00,0.7321,0.7326,0.7318,0.732,637500000.0
2005-05-09 01:15:00,0.7319,0.7322,0.7318,0.732,637500000.0
2005-05-09 01:20:00,0.7321,0.7324,0.7319,0.7321,637500000.0
2005-05-09 01:25:00,0.7319,0.7322,0.7319,0.7321,637500000.0
2005-05-09 01:30:00,0.732,0.7323,0.732,0.732,637500000.0
2005-05-09 01:35:00,0.7321,0.7322,0.7318,0.7318,637500000.0
2005-05-09 01:40:00,0.7319,0.7322,0.7317,0.7318,637500000.0
2005-05-09 01:45:00,0.7319,0.732,0.7317,0.7319,637500000.0
2005-05-09 01:50:00,0.7319,0.732,0.7318,0.7318,637500000.0
2005-05-09 01:55:00,0.7318,0.7322,0.7317,0.732,637500000.0
2005-05-09 02:00:00,0.73175,0.732,0.73144,0.73149,523900001.0
2005-05-09 02:05:00,0.73164,0.73196,0.7313,0.73175,519899998.0
2005-05-09 02:10:00,0.73177,0.73177,0.73113,0.73137,536399995.0
2005-05-09 02:15:00,0.7315,0.73201,0.73128,0.73174,529899998.0
2005-05-09 02:20:00,0.73194,0.73205,0.73142,0.73177,393599996.0
2005-05-09 02:25:00,0.73177,0.73216,0.73131,0.7317,615700000.0
2005-05-09 02:30:00,0.73182,0.73225,0.73168,0.73186,472699997.0
2005-05-09 02:35:00,0.73179,0.73217,0.73145,0.73194,436599999.0
2005-05-09 02:40:00,0.73209,0.73236,0.73173,0.73225,363700000.0
2005-05-09 02:45:00,0.73203,0.73222,0.73167,0.73219,613299996.0
2005-05-09 02:50:00,0.73221,0.73224,0.73162,0.73206,590799997.0
2005-05-09 02:55:00,0.73183,0.73246,0.73167,0.73176,533899998.0
2005-05-09 03:00:00,0.73199,0.73243,0.7317,0.73216,501099997.0
2005-05-09 03:05:00,0.73214,0.73235,0.73146,0.73166,726199993.0
2005-05-09 03:10:00,0.73146,0.73195,0.73127,0.73142,395700001.0
2005-05-09 03:15:00,0.731,0.73158,0.73097,0.73121,505899999.0
2005-05-09 03:20:00,0.73147,0.73176,0.73113,0.73127,544199998.0
2005-05-09 03:25:00,0.73123,0.73154,0.73105,0.7313,449199998.0
2005-05-09 03:30:00,0.73161,0.73175,0.73128,0.73155,575599996.0
2005-05-09 03:35:00,0.73154,0.73232,0.7314,0.7323,548500003.0
2005-05-09 03:40:00,0.73184,0.73229,0.73178,0.73181,542100001.0
2005-05-09 03:45:00,0.73161,0.73196,0.7313,0.73177,531100000.0
2005-05-09 03:50:00,0.73158,0.73205,0.73145,0.73203,349699999.0
2005-05-09 03:55:00,0.73167,0.7323,0.73152,0.73203,500499997.0
2005-05-09 04:00:00,0.73215,0.73224,0.73128,0.7314,580399999.0
2005-05-09 04:05:00,0.73139,0.73195,0.73118,0.73145,480799999.0
2005-05-09 04:10:00,0.73171,0.73188,0.73131,0.7314,510999998.0
2005-05-09 04:15:00,0.73177,0.73184,0.73086,0.73118,521199998.0
2005-05-09 04:20:00,0.73114,0.73137,0.7307,0.73118,523199996.0
2005-05-09 04:25:00,0.73106,0.73128,0.73084,0.73105,421699994.0
2005-05-09 04:30:00,0.73106,0.73133,0.73053,0.7308,524400004.0
2005-05-09 04:35:00,0.73078,0.73135,0.73075,0.73091,563500004.0
2005-05-09 04:40:00,0.73111,0.73124,0.73066,0.73104,510200000.0
2005-05-09 04:45:00,0.73075,0.73105,0.73043,0.73074,566699999.0
2005-05-09 04:50:00,0.73106,0.73133,0.73061,0.73113,568999998.0
2005-05-09 04:55:00,0.73119,0.73157,0.73101,0.73129,591999995.0
2005-05-09 05:00:00,0.73134,0.7315,0.73081,0.73101,471800000.0
2005-05-09 05:05:00,0.73152,0.73152,0.73103,0.73128,478800000.0
2005-05-09 05:10:00,0.73114,0.73153,0.73097,0.73125,549800000.0
2005-05-09 05:15:00,0.73152,0.73152,0.73096,0.73136,343699998.0
2005-05-09 05:20:00,0.73127,0.73144,0.73098,0.73121,594500000.0
2005-05-09 05:25:00,0.73147,0.73153,0.73108,0.73135,551400002.0
2005-05-09 05:30:00,0.73143,0.73168,0.73087,0.73114,569599999.0
2005-05-09 05:35:00,0.73156,0.73156,0.73081,0.73115,528100000.0
2005-05-09 05:40:00,0.73121,0.73129,0.73083,0.73104,425199997.0
2005-05-09 05:45:00,0.73103,0.73113,0.73071,0.73108,424700000.0
2005-05-09 05:50:00,0.73105,0.7314,0.73071,0.73123,509399999.0
2005-05-09 05:55:00,0.73121,0.73135,0.73087,0.73135,459799998.0
2005-05-09 06:00:00,0.73129,0.73151,0.73086,0.73137,435800000.0
2005-05-09 06:05:00,0.73101,0.73145,0.73067,0.731,488599997.0
2005-05-09 06:10:00,0.73107,0.73124,0.73053,0.73072,578799998.0
2005-05-09 06:15:00,0.73076,0.73093,0.73038,0.73072,499799997.0
2005-05-09 06:20:00,0.73054,0.73078,0.73016,0.73078,462899996.0
2005-05-09 06:25:00,0.73071,0.73092,0.7302,0.7307,513100000.0
2005-05-09 06:30:00,0.73069,0.731,0.73042,0.73082,510000001.0
2005-05-09 06:35:00,0.73051,0.73091,0.73034,0.73069,461200002.0
2005-05-09 06:40:00,0.73081,0.73103,0.73046,0.73085,566800003.0
2005-05-09 06:45:00,0.73075,0.73113,0.73068,0.73095,592999997.0
2005-05-09 06:50:00,0.73099,0.73103,0.73063,0.73098,597300002.0
2005-05-09 06:55:00,0.73094,0.73103,0.73036,0.73057,528799999.0
2005-05-09 07:00:00,0.73048,0.73097,0.73038,0.73064,642399997.0
2005-05-09 07:05:00,0.73061,0.73083,0.73023,0.73054,629600008.0
2005-05-09 07:10:00,0.73052,0.7308,0.73019,0.73065,539899998.0
2005-05-09 07:15:00,0.73061,0.7308,0.73029,0.73041,479000000.0
2005-05-09 07:20:00,0.73076,0.73093,0.73031,0.73061,607299996.0
2005-05-09 07:25:00,0.73104,0.73117,0.73071,0.73094,529400000.0
2005-05-09 07:30:00,0.73101,0.73115,0.73055,0.73094,486399994.0
2005-05-09 07:35:00,0.73104,0.73104,0.73057,0.73084,581800005.0
2005-05-09 07:40:00,0.73083,0.73103,0.73061,0.73072,648900002.0
2005-05-09 07:45:00,0.73078,0.73102,0.73027,0.73035,614800001.0
2005-05-09 07:50:00,0.73084,0.731,0.73036,0.73077,466699996.0
2005-05-09 07:55:00,0.73076,0.73108,0.73059,0.73097,604199996.0
2005-05-09 08:00:00,0.73067,0.7309,0.73015,0.73031,493699996.0
2005-05-09 08:05:00,0.73048,0.73082,0.73017,0.73021,515899998.0
2005-05-09 08:10:00,0.73062,0.73082,0.73042,0.73065,522599998.0
2005-05-09 08:15:00,0.73071,0.73091,0.73029,0.73053,499100000.0
2005-05-09 08:20:00,0.73061,0.73087,0.73019,0.73038,413099999.0
2005-05-09 08:25:00,0.73054,0.73076,0.73023,0.73065,472300000.0
2005-05-09 08:30:00,0.73073,0.73077,0.73028,0.73069,588400001.0
2005-05-09 08:35:00,0.7303,0.73088,0.73022,0.73057,570400000.0
2005-05-09 08:40:00,0.73078,0.73093,0.73042,0.73064,660199995.0
2005-05-09 08:45:00,0.73066,0.73093,0.73043,0.7306,503099996.0
2005-05-09 08:50:00,0.73084,0.73115,0.7305,0.73075,452399998.0
2005-05-09 08:55:00,0.73058,0.73089,0.73045,0.73068,406600003.0
2005-05-09 09:00:00,0.73048,0.73099,0.73046,0.73097,545600002.0
2005-05-09 09:05:00,0.73068,0.73115,0.73058,0.73089,562999997.0
2005-05-09 09:10:00,0.73074,0.73116,0.73051,0.73077,529099999.0
2005-05-09 09:15:00,0.73068,0.73135,0.73068,0.73094,548099998.0
2005-05-09 09:20:00,0.73097,0.73108,0.73041,0.73061,441600000.0
2005-05-09 09:25:00,0.73052,0.73077,0.7304,0.73056,475999997.0
2005-05-09 09:30:00,0.73054,0.73088,0.73029,0.73067,425300001.0
2005-05-09 09:35:00,0.7306,0.73086,0.73021,0.73048,466600000.0
2005-05-09 09:40:00,0.73062,0.73073,0.73032,0.73068,494599997.0
2005-05-09 09:45:00,0.73061,0.73087,0.73038,0.73087,678099991.0
2005-05-09 09:50:00,0.73089,0.73106,0.7304,0.73106,559300003.0
2005-05-09 09:55:00,0.73081,0.73104,0.73043,0.73058,490500001.0
2005-05-09 10:00:00,0.7306,0.73113,0.7305,0.73068,386300000.0
2005-05-09 10:05:00,0.73093,0.73097,0.73046,0.73073,596599998.0
2005-05-09 10:10:00,0.73081,0.7312,0.73054,0.73054,537500001.0
2005-05-09 10:15:00,0.73065,0.7316,0.73065,0.73115,608399997.0
2005-05-09 10:20:00,0.7309,0.73117,0.73063,0.73093,641099999.0
2005-05-09 10:25:00,0.73077,0.73101,0.73046,0.73055,509199999.0
2005-05-09 10:30:00,0.73085,0.73096,0.73048,0.73088,532600001.0
2005-05-09 10:35:00,0.73066,0.73111,0.73045,0.73069,456499998.0
2005-05-09 10:40:00,0.73113,0.73113,0.73025,0.73044,469300003.0
2005-05-09 10:45:00,0.73041,0.73075,0.7303,0.73066,660200000.0
2005-05-09 10:50:00,0.7306,0.73096,0.73026,0.73059,538699995.0
2005-05-09 10:55:00,0.73058,0.73132,0.7305,0.73125,564799994.0
2005-05-09 11:00:00,0.73125,0.73184,0.73085,0.73088,537999996.0
2005-05-09 11:05:00,0.73102,0.73161,0.73074,0.73147,555800000.0
2005-05-09 11:10:00,0.7315,0.73177,0.73121,0.73126,592399996.0
2005-05-09 11:15:00,0.73134,0.7317,0.73124,0.73152,555699997.0
2005-05-09 11:20:00,0.73145,0.73175,0.73135,0.73155,408900000.0
2005-05-09 11:25:00,0.73136,0.7316,0.73119,0.73131,515899998.0
2005-05-09 11:30:00,0.73131,0.73149,0.73108,0.73125,421699999.0
2005-05-09 11:35:00,0.73125,0.73167,0.73108,0.73125,537499999.0
2005-05-09 11:40:00,0.73106,0.73157,0.7309,0.73132,500400006.0
2005-05-09 11:45:00,0.73139,0.73192,0.73127,0.73192,432099999.0
2005-05-09 11:50:00,0.73185,0.73214,0.7317,0.73192,586700003.0
2005-05-09 11:55:00,0.73182,0.73213,0.7316,0.7318,596999997.0
2005-05-09 12:00:00,0.73193,0.73202,0.73158,0.73165,557299996.0
2005-05-09 12:05:00,0.73151,0.73186,0.73134,0.73152,373599997.0
2005-05-09 12:10:00,0.73169,0.73188,0.73118,0.73147,530800000.0
2005-05-09 12:15:00,0.73148,0.73172,0.73092,0.73166,506799997.0
2005-05-09 12:20:00,0.73161,0.73161,0.731,0.73133,573500000.0
2005-05-09 12:25:00,0.73124,0.73156,0.73099,0.73146,626599998.0
2005-05-09 12:30:00,0.73167,0.73181,0.7311,0.73136,593199995.0
2005-05-09 12:35:00,0.73153,0.73155,0.73119,0.73139,383500000.0
2005-05-09 12:40:00,0.73145,0.73159,0.73087,0.73104,393100001.0
2005-05-09 12:45:00,0.73104,0.73152,0.73094,0.73148,492799999.0
2005-05-09 12:50:00,0.73131,0.73185,0.73117,0.73175,464599994.0
2005-05-09 12:55:00,0.7316,0.73206,0.73148,0.73159,502399997.0
2005-05-09 13:00:00,0.73152,0.73183,0.73131,0.73133,451999998.0
2005-05-09 13:05:00,0.73136,0.7317,0.73122,0.73122,473599998.0
2005-05-09 13:10:00,0.73141,0.73155,0.73117,0.73134,513699997.0
2005-05-09 13:15:00,0.73154,0.73174,0.73131,0.7315,589000001.0
2005-05-09 13:20:00,0.73166,0.73168,0.73123,0.73123,489700000.0
2005-05-09 13:25:00,0.73155,0.73155,0.7306,0.73101,573599997.0
2005-05-09 13:30:00,0.73092,0.73114,0.73069,0.73105,536200000.0
2005-05-09 13:35:00,0.73091,0.73114,0.73064,0.73104,435599998.0
2005-05-09 13:40:00,0.73092,0.73112,0.73036,0.73071,609899999.0
2005-05-09 13:45:00,0.73041,0.73086,0.73014,0.73078,506899994.0
2005-05-09 13:50:00,0.73069,0.73085,0.72998,0.73024,509499999.0
2005-05-09 13:55:00,0.73014,0.73058,0.73014,0.73057,572900000.0
2005-05-09 14:00:00,0.73032,0.73074,0.72991,0.73042,511600002.0
2005-05-09 14:05:00,0.73024,0.73055,0.7299,0.73033,583599997.0
2005-05-09 14:10:00,0.73041,0.7306,0.73009,0.73032,756000003.0
2005-05-09 14:15:00,0.73007,0.73029,0.72973,0.7299,601199996.0
2005-05-09 14:20:00,0.72965,0.72988,0.72922,0.72987,491499998.0
2005-05-09 14:25:00,0.72963,0.72977,0.72927,0.72962,650399998.0
2005-05-09 14:30:00,0.72951,0.72993,0.72884,0.72915,522900000.0
2005-05-09 14:35:00,0.72883,0.72943,0.72864,0.72884,601500000.0
2005-05-09 14:40:00,0.729,0.72914,0.7285,0.72901,559399996.0
2005-05-09 14:45:00,0.7289,0.72909,0.72819,0.7284,539399996.0
2005-05-09 14:50:00,0.72857,0.72863,0.72801,0.72854,663400001.0
2005-05-09 14:55:00,0.72875,0.72905,0.72841,0.72872,577999997.0
2005-05-09 15:00:00,0.72871,0.72885,0.72836,0.72857,554399999.0
2005-05-09 15:05:00,0.72828,0.72917,0.72827,0.72897,573699999.0
2005-05-09 15:10:00,0.72901,0.72914,0.72865,0.72889,416399999.0
2005-05-09 15:15:00,0.72882,0.72907,0.72868,0.72901,509200000.0
2005-05-09 15:20:00,0.72898,0.7293,0.7285,0.7292,493500001.0
2005-05-09 15:25:00,0.72927,0.72948,0.72889,0.7292,570699998.0
2005-05-09 15:30:00,0.72914,0.72945,0.72899,0.72924,502399999.0
2005-05-09 15:35:00,0.72913,0.72945,0.72884,0.72925,620400003.0
2005-05-09 15:40:00,0.72911,0.72959,0.72873,0.72919,565599999.0
2005-05-09 15:45:00,0.72891,0.72957,0.72882,0.72944,473700001.0
2005-05-09 15:50:00,0.72955,0.72956,0.72914,0.72917,470999997.0
2005-05-09 15:55:00,0.72916,0.72975,0.72904,0.72948,712699996.0
2005-05-09 16:00:00,0.72974,0.73006,0.72954,0.72986,577200002.0
2005-05-09 16:05:00,0.72957,0.72993,0.72916,0.72925,574700001.0
2005-05-09 16:10:00,0.72935,0.72942,0.72886,0.72921,652000000.0
2005-05-09 16:15:00,0.7291,0.72941,0.72849,0.72871,556399997.0
2005-05-09 16:20:00,0.72864,0.72899,0.72851,0.72883,569900002.0
2005-05-09 16:25:00,0.72884,0.72911,0.72863,0.72897,487699997.0
2005-05-09 16:30:00,0.7288,0.72955,0.72876,0.72945,702799997.0
2005-05-09 16:35:00,0.72954,0.72974,0.72918,0.72941,454499994.0
2005-05-09 16:40:00,0.72974,0.72974,0.72932,0.72958,475499998.0
2005-05-09 16:45:00,0.72967,0.72983,0.72929,0.72945,454000002.0
2005-05-09 16:50:00,0.72939,0.72957,0.72858,0.72928,616499998.0
2005-05-09 16:55:00,0.72924,0.72943,0.72886,0.72927,572199999.0
2005-05-09 17:00:00,0.72934,0.7296,0.729,0.72953,444300001.0
2005-05-09 17:05:00,0.72959,0.72989,0.72933,0.72952,433400001.0
2005-05-09 17:10:00,0.72946,0.7297,0.72904,0.72946,489099998.0
2005-05-09 17:15:00,0.72954,0.73001,0.72935,0.72968,513000000.0
2005-05-09 17:20:00,0.72976,0.73015,0.72949,0.73,509800004.0
2005-05-09 17:25:00,0.72998,0.73059,0.72994,0.73043,438799997.0
2005-05-09 17:30:00,0.7305,0.73073,0.73005,0.73042,507799999.0
2005-05-09 17:35:00,0.73033,0.73059,0.73013,0.73031,492300002.0
2005-05-09 17:40:00,0.73047,0.73066,0.73028,0.73034,456699998.0
2005-05-09 17:45:00,0.73028,0.73079,0.73004,0.73033,585500003.0
2005-05-09 17:50:00,0.73034,0.73068,0.73012,0.73049,540199998.0
2005-05-09 17:55:00,0.73049,0.73073,0.73012,0.73045,557100000.0
2005-05-09 18:00:00,0.73037,0.73047,0.72965,0.7299,746299997.0
2005-05-09 18:05:00,0.72981,0.73,0.7292,0.72945,906899995.0
2005-05-09 18:10:00,0.7295,0.72996,0.72938,0.7295,500300001.0
2005-05-09 18:15:00,0.72942,0.72966,0.72911,0.7293,1186399997.0
2005-05-09 18:20:00,0.72929,0.72977,0.72899,0.72907,936600002.0
2005-05-09 18:25:00,0.72952,0.72954,0.72912,0.72952,982699999.0
2005-05-09 18:30:00,0.72935,0.72974,0.72898,0.72944,683999999.0
2005-05-09 18:35:00,0.72976,0.72977,0.72923,0.72955,802700002.0
2005-05-09 18:40:00,0.72966,0.72981,0.72925,0.72972,1299499997.0
2005-05-09 18:45:00,0.72973,0.72984,0.72926,0.72982,1067100001.0
2005-05-09 18:50:00,0.72973,0.72979,0.72923,0.7296,479999998.0
2005-05-09 18:55:00,0.72969,0.72969,0.72895,0.72962,644699999.0
2005-05-09 19:00:00,0.72957,0.72979,0.72901,0.72942,689099998.0
2005-05-09 19:05:00,0.72961,0.7302,0.72943,0.7296,802700005.0
2005-05-09 19:10:00,0.72971,0.73035,0.72961,0.73002,509600000.0
2005-05-09 19:15:00,0.72978,0.7301,0.7295,0.73008,365200000.0
2005-05-09 19:20:00,0.73005,0.73017,0.7296,0.72975,531500001.0
2005-05-09 19:25:00,0.72993,0.73012,0.72963,0.72976,646400002.0
2005-05-09 19:30:00,0.72986,0.72986,0.72929,0.72941,667699997.0
2005-05-09 19:35:00,0.72943,0.73005,0.72935,0.72981,829699991.0
2005-05-09 19:40:00,0.72987,0.73009,0.72965,0.72982,536699999.0
2005-05-09 19:45:00,0.72978,0.72994,0.72942,0.72953,496500000.0
2005-05-09 19:50:00,0.7295,0.72972,0.72888,0.72918,680600000.0
2005-05-09 19:55:00,0.72886,0.72936,0.72844,0.72866,909299999.0
2005-05-09 20:00:00,0.72869,0.72887,0.72841,0.72849,609299999.0
2005-05-09 20:05:00,0.72888,0.72907,0.72841,0.729,708799998.0
2005-05-09 20:10:00,0.72899,0.72925,0.72806,0.72904,596599998.0
2005-05-09 20:15:00,0.72881,0.72924,0.7286,0.72896,1064699997.0
2005-05-09 20:20:00,0.72909,0.72928,0.72865,0.72865,514300001.0
2005-05-09 20:25:00,0.72898,0.72927,0.72845,0.72913,725599998.0
2005-05-09 20:30:00,0.72857,0.7293,0.72857,0.72914,914800001.0
2005-05-09 20:35:00,0.72898,0.72952,0.72889,0.7292,617700000.0
2005-05-09 20:40:00,0.72935,0.72969,0.72898,0.72941,630399998.0
2005-05-09 20:45:00,0.72923,0.72957,0.72895,0.7293,667699998.0
2005-05-09 20:50:00,0.72917,0.7299,0.72883,0.72988,742199998.0
2005-05-09 20:55:00,0.72959,0.72964,0.72894,0.72952,829200001.0
2005-05-09 21:00:00,0.72956,0.72971,0.72903,0.7295,709599998.0
2005-05-09 21:05:00,0.72965,0.72979,0.72932,0.72972,657600000.0
2005-05-09 21:10:00,0.72958,0.72989,0.72904,0.72971,485200000.0
2005-05-09 21:15:00,0.72974,0.73073,0.72939,0.73023,660599999.0
2005-05-09 21:20:00,0.73009,0.73047,0.72959,0.72989,608099998.0
2005-05-09 21:25:00,0.72988,0.73052,0.72988,0.73011,583799999.0
2005-05-09 21:30:00,0.73027,0.73055,0.72925,0.72968,488800000.0
2005-05-09 21:35:00,0.7299,0.73027,0.72939,0.73008,741900002.0
2005-05-09 21:40:00,0.7302,0.73026,0.72957,0.72959,669000000.0
2005-05-09 21:45:00,0.72975,0.73011,0.72946,0.72977,478699998.0
2005-05-09 21:50:00,0.72989,0.73003,0.72942,0.72942,383700000.0
2005-05-09 21:55:00,0.72972,0.72972,0.72886,0.72926,555099998.0
2005-05-09 22:00:00,0.72916,0.72953,0.72894,0.72901,550100000.0
2005-05-09 22:05:00,0.72935,0.72961,0.72885,0.72922,666600003.0
2005-05-09 22:10:00,0.72931,0.72958,0.72899,0.72945,593599998.0
2005-05-09 22:15:00,0.72947,0.7297,0.7291,0.72952,510799998.0
2005-05-09 22:20:00,0.72962,0.72981,0.72915,0.72966,627300002.0
2005-05-09 22:25:00,0.7293,0.72992,0.7293,0.7295,553699996.0
2005-05-09 22:30:00,0.72975,0.72988,0.72906,0.72933,692299997.0
2005-05-09 22:35:00,0.72965,0.72987,0.72925,0.72964,483699997.0
2005-05-09 22:40:00,0.72941,0.73002,0.72921,0.72961,583500001.0
2005-05-09 22:45:00,0.7294,0.72984,0.72906,0.72984,644499996.0
2005-05-09 22:50:00,0.72953,0.72988,0.72917,0.72929,620900000.0
2005-05-09 22:55:00,0.72923,0.7299,0.72923,0.72942,608699998.0
2005-05-09 23:00:00,0.72924,0.72971,0.7291,0.7293,460999999.0
2005-05-09 23:05:00,0.72941,0.73006,0.72932,0.72955,529999998.0
2005-05-09 23:10:00,0.72974,0.73033,0.7296,0.72992,588100004.0
2005-05-09 23:15:00,0.73033,0.73048,0.72971,0.73001,505400000.0
2005-05-09 23:20:00,0.73006,0.73012,0.72923,0.72953,446099997.0
2005-05-09 23:25:00,0.72941,0.72996,0.72933,0.72945,504100000.0
2005-05-09 23:30:00,0.72943,0.72975,0.72906,0.72955,506199999.0
2005-05-09 23:35:00,0.72951,0.73012,0.72947,0.73001,412600000.0
2005-05-09 23:40:00,0.72967,0.73002,0.72947,0.72975,522899998.0
2005-05-09 23:45:00,0.72987,0.73008,0.72948,0.72967,504100001.0
2005-05-09 23:50:00,0.72978,0.73032,0.72973,0.73027,606799996.0
2005-05-09 23:55:00,0.73036,0.73036,0.72955,0.72969,565400003.0
2005-05-10 00:00:00,0.72978,0.73007,0.72936,0.72993,423299999.0
2005-05-10 00:05:00,0.72997,0.73006,0.72965,0.73006,422500006.0
2005-05-10 00:10:00,0.72976,0.72999,0.72918,0.72938,455099998.0
2005-05-10 00:15:00,0.72972,0.73032,0.72943,0.73013,474999999.0
2005-05-10 00:20:00,0.73011,0.73016,0.72939,0.72978,433599997.0
2005-05-10 00:25:00,0.72986,0.73025,0.72921,0.72921,616300002.0
2005-05-10 00:30:00,0.72983,0.73055,0.72983,0.73018,418200000.0
2005-05-10 00:35:00,0.73013,0.73023,0.72954,0.72985,505600001.0
2005-05-10 00:40:00,0.73013,0.7306,0.72966,0.72966,557799992.0
2005-05-10 00:45:00,0.72948,0.73015,0.7293,0.72999,607400002.0
2005-05-10 00:50:00,0.72988,0.73016,0.72962,0.73015,575800003.0
2005-05-10 00:55:00,0.73006,0.73043,0.72962,0.7301,470600000.0
2005-05-10 01:00:00,0.73025,0.73051,0.72948,0.73008,560200002.0
2005-05-10 01:05:00,0.72994,0.73046,0.72958,0.73029,639399998.0
2005-05-10 01:10:00,0.73031,0.73043,0.72957,0.72958,432499996.0
2005-05-10 01:15:00,0.72976,0.73022,0.72963,0.73009,522100002.0
2005-05-10 01:20:00,0.73003,0.73043,0.72979,0.7301,371900001.0
2005-05-10 01:25:00,0.73022,0.73052,0.72959,0.73024,624900001.0
2005-05-10 01:30:00,0.73015,0.73055,0.73001,0.7303,455100004.0
2005-05-10 01:35:00,0.7302,0.73049,0.72976,0.73008,565200004.0
2005-05-10 01:40:00,0.73024,0.73038,0.72971,0.73007,503600006.0
2005-05-10 01:45:00,0.73014,0.73025,0.72963,0.73003,483000001.0
2005-05-10 01:50:00,0.72991,0.73003,0.72961,0.73002,530699998.0
2005-05-10 01:55:00,0.73009,0.73031,0.72973,0.72994,546200000.0
2005-05-10 02:00:00,0.7299,0.73035,0.72967,0.73019,548899998.0
2005-05-10 02:05:00,0.73009,0.73025,0.72971,0.72995,416099999.0
2005-05-10 02:10:00,0.72988,0.73025,0.72967,0.7299,510199998.0
2005-05-10 02:15:00,0.73013,0.73036,0.72973,0.7302,407700001.0
2005-05-10 02:20:00,0.73007,0.73007,0.72944,0.72979,530900000.0
2005-05-10 02:25:00,0.7298,0.73031,0.72967,0.73001,509999999.0
2005-05-10 02:30:00,0.73039,0.7305,0.73005,0.7302,636200001.0
2005-05-10 02:35:00,0.73015,0.73053,0.73004,0.73048,484700001.0
2005-05-10 02:40:00,0.73075,0.73177,0.72988,0.73055,499300000.0
2005-05-10 02:45:00,0.73074,0.73093,0.73005,0.73058,602300006.0
2005-05-10 02:50:00,0.73079,0.73115,0.73049,0.73093,527299999.0
2005-05-10 02:55:00,0.7308,0.73092,0.7305,0.73085,477899996.0
2005-05-10 03:00:00,0.73105,0.73135,0.73065,0.73118,572499995.0
2005-05-10 03:05:00,0.73137,0.73141,0.73058,0.73097,695900001.0
2005-05-10 03:10:00,0.73111,0.73146,0.7308,0.73084,535800001.0
2005-05-10 03:15:00,0.7312,0.73142,0.73071,0.73098,578800001.0
2005-05-10 03:20:00,0.7307,0.73105,0.7305,0.7307,458599998.0
2005-05-10 03:25:00,0.73063,0.73103,0.73054,0.73103,663400003.0
2005-05-10 03:30:00,0.73109,0.7314,0.7304,0.73088,478500002.0
2005-05-10 03:35:00,0.731,0.73125,0.73079,0.73096,497100003.0
2005-05-10 03:40:00,0.73094,0.73131,0.7307,0.7309,482400001.0
2005-05-10 03:45:00,0.73094,0.73107,0.73066,0.7309,433200000.0
2005-05-10 03:50:00,0.73089,0.73128,0.73082,0.73105,516600000.0
2005-05-10 03:55:00,0.73076,0.73124,0.73066,0.7311,483000002.0
2005-05-10 04:00:00,0.73088,0.73116,0.73067,0.73116,536399997.0
2005-05-10 04:05:00,0.73111,0.73117,0.73075,0.73094,412300001.0
2005-05-10 04:10:00,0.7309,0.73115,0.73081,0.731,462499995.0
2005-05-10 04:15:00,0.73112,0.73115,0.73067,0.73104,509200000.0
2005-05-10 04:20:00,0.73098,0.73127,0.7306,0.73109,549200005.0
2005-05-10 04:25:00,0.73121,0.73148,0.7308,0.73128,529999997.0
2005-05-10 04:30:00,0.73126,0.73134,0.73087,0.73129,486499999.0
2005-05-10 04:35:00,0.73126,0.73146,0.73091,0.73144,422400002.0
2005-05-10 04:40:00,0.73135,0.73153,0.73092,0.73138,451300001.0
2005-05-10 04:45:00,0.73139,0.73148,0.73095,0.73125,502200004.0
2005-05-10 04:50:00,0.73125,0.73175,0.73106,0.73159,402400000.0
2005-05-10 04:55:00,0.73157,0.73192,0.73135,0.73192,488900005.0
2005-05-10 05:00:00,0.7317,0.73202,0.73142,0.732,505199999.0
2005-05-10 05:05:00,0.73202,0.73217,0.73138,0.73213,554799999.0
2005-05-10 05:10:00,0.73166,0.73216,0.73158,0.73178,426500000.0
2005-05-10 05:15:00,0.7317,0.73212,0.73155,0.73212,428499997.0
2005-05-10 05:20:00,0.73186,0.73208,0.73155,0.73185,537799997.0
2005-05-10 05:25:00,0.7318,0.73217,0.73141,0.73169,446900000.0
2005-05-10 05:30:00,0.73159,0.73194,0.73101,0.73147,618600004.0
2005-05-10 05:35:00,0.73159,0.73189,0.73099,0.73169,554999996.0
2005-05-10 05:40:00,0.73133,0.73201,0.73122,0.73188,491100000.0
2005-05-10 05:45:00,0.73176,0.73194,0.73054,0.73054,411800002.0
2005-05-10 05:50:00,0.73027,0.73046,0.72954,0.73012,597899998.0
2005-05-10 05:55:00,0.73023,0.7312,0.72998,0.73114,473400000.0
2005-05-10 06:00:00,0.73075,0.73142,0.73044,0.73082,484700000.0
2005-05-10 06:05:00,0.73106,0.73134,0.73083,0.7309,559899999.0
2005-05-10 06:10:00,0.7308,0.73102,0.73025,0.7307,545900003.0
2005-05-10 06:15:00,0.73074,0.73082,0.73025,0.73076,517300000.0
2005-05-10 06:20:00,0.73076,0.73076,0.73009,0.73015,560500004.0
2005-05-10 06:25:00,0.73008,0.7303,0.72974,0.73016,554700000.0
2005-05-10 06:30:00,0.72995,0.73033,0.72912,0.72941,609100002.0
2005-05-10 06:35:00,0.72954,0.72983,0.72922,0.72923,605599997.0
2005-05-10 06:40:00,0.72878,0.72907,0.72805,0.72855,714199999.0
2005-05-10 06:45:00,0.72818,0.72929,0.72818,0.7292,542700001.0
2005-05-10 06:50:00,0.72903,0.72952,0.72898,0.72908,572500001.0
2005-05-10 06:55:00,0.72942,0.7295,0.72844,0.72876,517799999.0
2005-05-10 07:00:00,0.72867,0.729,0.72818,0.72888,571999993.0
2005-05-10 07:05:00,0.72886,0.72889,0.7284,0.72868,421700000.0
2005-05-10 07:10:00,0.72877,0.72877,0.72793,0.72813,513800000.0
2005-05-10 07:15:00,0.72827,0.72853,0.72791,0.72818,590500003.0
2005-05-10 07:20:00,0.7279,0.72829,0.7276,0.72765,432699999.0
2005-05-10 07:25:00,0.72762,0.72827,0.72762,0.72775,569299994.0
2005-05-10 07:30:00,0.72748,0.72799,0.72739,0.72774,537699996.0
2005-05-10 07:35:00,0.72782,0.72801,0.72749,0.72789,524599999.0
2005-05-10 07:40:00,0.72776,0.72821,0.72772,0.72813,523600001.0
2005-05-10 07:45:00,0.72806,0.72858,0.72791,0.72803,518300000.0
2005-05-10 07:50:00,0.72792,0.72829,0.72773,0.72825,530699999.0
2005-05-10 07:55:00,0.7281,0.72812,0.72737,0.72788,497400000.0
2005-05-10 08:00:00,0.72752,0.72812,0.72722,0.72752,525100000.0
2005-05-10 08:05:00,0.72756,0.72838,0.72747,0.72805,497499995.0
2005-05-10 08:10:00,0.72825,0.72872,0.72802,0.72805,465700003.0
2005-05-10 08:15:00,0.72798,0.72827,0.72755,0.72774,506300004.0
2005-05-10 08:20:00,0.72806,0.72806,0.72723,0.72757,433899999.0
2005-05-10 08:25:00,0.72767,0.72808,0.72745,0.72793,531100003.0
2005-05-10 08:30:00,0.72788,0.72826,0.72771,0.7281,636100001.0
2005-05-10 08:35:00,0.72814,0.72823,0.72761,0.72805,602900002.0
2005-05-10 08:40:00,0.72794,0.72802,0.72732,0.72755,450500000.0
2005-05-10 08:45:00,0.72743,0.72776,0.72712,0.72736,526900004.0
2005-05-10 08:50:00,0.72717,0.72766,0.72708,0.72742,536399999.0
2005-05-10 08:55:00,0.72738,0.72809,0.72731,0.72769,463899998.0
2005-05-10 09:00:00,0.72776,0.72778,0.72718,0.72725,510300000.0
2005-05-10 09:05:00,0.72717,0.72752,0.72667,0.72717,671399992.0
2005-05-10 09:10:00,0.72727,0.72765,0.72696,0.72744,601300001.0
2005-05-10 09:15:00,0.72752,0.72773,0.72714,0.72735,490700001.0
2005-05-10 09:20:00,0.72721,0.72804,0.72713,0.72749,463900000.0
2005-05-10 09:25:00,0.72738,0.72791,0.72725,0.72737,619500002.0
2005-05-10 09:30:00,0.72747,0.72755,0.7266,0.72684,578999997.0
2005-05-10 09:35:00,0.72701,0.72709,0.72629,0.72683,518700004.0
2005-05-10 09:40:00,0.72682,0.72686,0.72543,0.72566,547499997.0
2005-05-10 09:45:00,0.72548,0.72587,0.72523,0.72561,457000002.0
2005-05-10 09:50:00,0.72579,0.72614,0.72565,0.72585,587599997.0
2005-05-10 09:55:00,0.72576,0.72627,0.72569,0.72598,510599999.0
2005-05-10 10:00:00,0.72632,0.72633,0.72571,0.72579,502500002.0
2005-05-10 10:05:00,0.7259,0.7267,0.72556,0.72666,494000002.0
2005-05-10 10:10:00,0.72661,0.7268,0.72619,0.72667,543500000.0
2005-05-10 10:15:00,0.72663,0.72692,0.72649,0.72665,487599997.0
2005-05-10 10:20:00,0.72684,0.7269,0.72655,0.72686,597099994.0
2005-05-10 10:25:00,0.72673,0.72707,0.72662,0.72697,527500001.0
2005-05-10 10:30:00,0.72711,0.72736,0.72668,0.72736,537799998.0
2005-05-10 10:35:00,0.7274,0.72872,0.72723,0.72839,628900000.0
2005-05-10 10:40:00,0.72845,0.72895,0.72832,0.72858,541400002.0
2005-05-10 10:45:00,0.72881,0.72887,0.7284,0.72876,685800003.0
2005-05-10 10:50:00,0.72866,0.72905,0.72818,0.72869,485700001.0
2005-05-10 10:55:00,0.72869,0.72918,0.72827,0.72916,510100005.0
2005-05-10 11:00:00,0.72905,0.72972,0.72865,0.72937,553000003.0
2005-05-10 11:05:00,0.7291,0.73033,0.72889,0.72998,487600000.0
2005-05-10 11:10:00,0.73002,0.73035,0.72958,0.72958,475200005.0
2005-05-10 11:15:00,0.72979,0.72983,0.72935,0.7297,522599999.0
2005-05-10 11:20:00,0.72964,0.72977,0.72935,0.72948,690200002.0
2005-05-10 11:25:00,0.72938,0.7298,0.72935,0.72937,474499994.0
2005-05-10 11:30:00,0.72956,0.72972,0.72914,0.72927,486200001.0
2005-05-10 11:35:00,0.7294,0.72964,0.72915,0.72959,601900001.0
2005-05-10 11:40:00,0.72945,0.72966,0.72902,0.72955,421500001.0
2005-05-10 11:45:00,0.72939,0.72961,0.72906,0.72931,625500004.0
2005-05-10 11:50:00,0.729,0.72954,0.72888,0.72934,458599999.0
2005-05-10 11:55:00,0.72937,0.72958,0.72924,0.72955,473299999.0
2005-05-10 12:00:00,0.72945,0.72983,0.72919,0.72924,614899998.0
2005-05-10 12:05:00,0.72928,0.7296,0.72916,0.72946,669800003.0
2005-05-10 12:10:00,0.72934,0.72963,0.7291,0.72935,522999999.0
2005-05-10 12:15:00,0.72935,0.72953,0.72921,0.72936,545000002.0
2005-05-10 12:20:00,0.72947,0.7297,0.72916,0.72934,485299996.0
2005-05-10 12:25:00,0.7295,0.72958,0.72898,0.72911,436200001.0
2005-05-10 12:30:00,0.72928,0.72944,0.72876,0.7291,627000002.0
2005-05-10 12:35:00,0.72934,0.72945,0.72893,0.7292,427800003.0
2005-05-10 12:40:00,0.72933,0.7294,0.72882,0.7292,625400000.0
2005-05-10 12:45:00,0.72934,0.72958,0.72901,0.72917,414500001.0
2005-05-10 12:50:00,0.72914,0.72949,0.72899,0.72929,524899996.0
2005-05-10 12:55:00,0.72923,0.73057,0.72913,0.73055,646299996.0
2005-05-10 13:00:00,0.73058,0.73099,0.7305,0.73075,535500004.0
2005-05-10 13:05:00,0.73076,0.73093,0.73035,0.73047,587300000.0
2005-05-10 13:10:00,0.7307,0.73185,0.73046,0.7316,524000001.0
2005-05-10 13:15:00,0.73146,0.73158,0.73105,0.7312,500499997.0
2005-05-10 13:20:00,0.73111,0.73135,0.73045,0.73062,620999996.0
2005-05-10 13:25:00,0.73085,0.73095,0.73055,0.7307,531799997.0
2005-05-10 13:30:00,0.73072,0.73113,0.7307,0.73076,439299999.0
2005-05-10 13:35:00,0.73083,0.73116,0.73062,0.73086,458600000.0
2005-05-10 13:40:00,0.73074,0.73091,0.73049,0.73082,447400003.0
2005-05-10 13:45:00,0.73067,0.7307,0.73012,0.73027,457400001.0
2005-05-10 13:50:00,0.73038,0.73095,0.73014,0.73063,637199997.0
2005-05-10 13:55:00,0.73078,0.73087,0.73025,0.73033,424499997.0
2005-05-10 14:00:00,0.73069,0.73104,0.72991,0.7309,627599998.0
2005-05-10 14:05:00,0.73086,0.73107,0.7305,0.73062,560199994.0
2005-05-10 14:10:00,0.73053,0.73078,0.73,0.73009,570300001.0
2005-05-10 14:15:00,0.73013,0.73038,0.73,0.73038,515699996.0
2005-05-10 14:20:00,0.73009,0.73058,0.72998,0.73015,531000000.0
2005-05-10 14:25:00,0.7305,0.73072,0.73018,0.73026,502100002.0
2005-05-10 14:30:00,0.73034,0.73049,0.72952,0.72972,466799997.0
2005-05-10 14:35:00,0.72972,0.73025,0.72958,0.72998,490100006.0
2005-05-10 14:40:00,0.72985,0.73066,0.72976,0.73066,427599998.0
2005-05-10 14:45:00,0.73036,0.73103,0.73017,0.73064,499199997.0
2005-05-10 14:50:00,0.73038,0.73088,0.73038,0.73065,602399997.0
2005-05-10 14:55:00,0.73079,0.73101,0.7304,0.73065,401400001.0
2005-05-10 15:00:00,0.73061,0.73077,0.73035,0.73043,552100003.0
2005-05-10 15:05:00,0.73036,0.73057,0.73006,0.73031,770400000.0
2005-05-10 15:10:00,0.73026,0.7305,0.72991,0.73,575699998.0
2005-05-10 15:15:00,0.72996,0.73033,0.72984,0.73028,649899992.0
2005-05-10 15:20:00,0.73032,0.73062,0.7301,0.73042,562500002.0
2005-05-10 15:25:00,0.73042,0.73063,0.72994,0.73009,496300001.0
2005-05-10 15:30:00,0.7306,0.73126,0.73015,0.73039,480599997.0
2005-05-10 15:35:00,0.73056,0.73106,0.73034,0.73099,521300004.0
2005-05-10 15:40:00,0.73102,0.73114,0.73045,0.73088,653200000.0
2005-05-10 15:45:00,0.73101,0.73163,0.73091,0.73156,556100001.0
2005-05-10 15:50:00,0.73139,0.73153,0.73066,0.73113,655799999.0
2005-05-10 15:55:00,0.73103,0.73139,0.73089,0.7313,439200000.0
2005-05-10 16:00:00,0.73122,0.73175,0.7311,0.7316,590399997.0
2005-05-10 16:05:00,0.73174,0.73204,0.73129,0.73203,617499997.0
2005-05-10 16:10:00,0.73207,0.73236,0.73154,0.73169,710300005.0
2005-05-10 16:15:00,0.73166,0.73202,0.73102,0.73102,483300000.0
2005-05-10 16:20:00,0.73096,0.73122,0.73044,0.73103,545099998.0
2005-05-10 16:25:00,0.73091,0.73156,0.73078,0.73135,435900000.0
2005-05-10 16:30:00,0.73133,0.73174,0.73117,0.73152,580700001.0
2005-05-10 16:35:00,0.73161,0.73197,0.73131,0.73162,450500000.0
2005-05-10 16:40:00,0.73212,0.73223,0.73179,0.73201,550100003.0
2005-05-10 16:45:00,0.73225,0.73232,0.73156,0.7317,465300001.0
2005-05-10 16:50:00,0.73143,0.73195,0.73128,0.73186,584999998.0
2005-05-10 16:55:00,0.73197,0.73206,0.73133,0.73161,587599997.0
2005-05-10 17:00:00,0.73137,0.7315,0.73077,0.73102,554999999.0
2005-05-10 17:05:00,0.7312,0.73123,0.73004,0.73041,491999998.0
2005-05-10 17:10:00,0.73029,0.731,0.73029,0.73075,458600000.0
2005-05-10 17:15:00,0.7306,0.73077,0.73027,0.73067,536599997.0
2005-05-10 17:20:00,0.73059,0.73081,0.73022,0.73037,552599997.0
2005-05-10 17:25:00,0.73038,0.7307,0.73024,0.73034,415000004.0
2005-05-10 17:30:00,0.73024,0.73065,0.73016,0.73031,507699999.0
2005-05-10 17:35:00,0.73018,0.73067,0.73018,0.73044,443199998.0
2005-05-10 17:40:00,0.73016,0.7307,0.73008,0.73044,491399999.0
2005-05-10 17:45:00,0.73045,0.73077,0.73014,0.73032,497699998.0
2005-05-10 17:50:00,0.73043,0.73106,0.73035,0.73086,338700001.0
2005-05-10 17:55:00,0.73068,0.73135,0.73065,0.73111,515899998.0
2005-05-10 18:00:00,0.73107,0.7312,0.73087,0.73106,835100004.0
2005-05-10 18:05:00,0.7312,0.7315,0.73049,0.73115,985800006.0
2005-05-10 18:10:00,0.73114,0.73161,0.73081,0.73107,505499998.0
2005-05-10 18:15:00,0.73111,0.73143,0.73071,0.73112,1248299999.0
2005-05-10 18:20:00,0.73119,0.73126,0.73044,0.73096,893900004.0
2005-05-10 18:25:00,0.73054,0.73127,0.73052,0.7309,996699997.0
2005-05-10 18:30:00,0.73134,0.73143,0.73076,0.73108,715899997.0
2005-05-10 18:35:00,0.73116,0.73146,0.73088,0.73118,915599995.0
2005-05-10 18:40:00,0.73072,0.73167,0.73072,0.73098,1545699997.0
2005-05-10 18:45:00,0.73104,0.7314,0.73062,0.73074,1096599996.0
2005-05-10 18:50:00,0.73092,0.73103,0.73041,0.73076,446399999.0
2005-05-10 18:55:00,0.73095,0.73101,0.73025,0.73068,689699998.0
2005-05-10 19:00:00,0.73095,0.73099,0.73048,0.73088,620499997.0
2005-05-10 19:05:00,0.73071,0.73158,0.73065,0.73158,882599996.0
2005-05-10 19:10:00,0.73143,0.73152,0.73091,0.73091,575099998.0
2005-05-10 19:15:00,0.73089,0.73164,0.73089,0.73125,438700004.0
2005-05-10 19:20:00,0.73131,0.7316,0.73103,0.73136,527399998.0
2005-05-10 19:25:00,0.73131,0.73161,0.73099,0.73161,570499999.0
2005-05-10 19:30:00,0.73167,0.73167,0.73084,0.7313,682299997.0
2005-05-10 19:35:00,0.73126,0.73168,0.73096,0.73146,785599994.0
2005-05-10 19:40:00,0.73148,0.73177,0.7311,0.7313,584800007.0
2005-05-10 19:45:00,0.73113,0.73165,0.73113,0.73152,497500002.0
2005-05-10 19:50:00,0.73127,0.73161,0.73106,0.7312,716600000.0
2005-05-10 19:55:00,0.73107,0.73166,0.73026,0.73107,896700002.0
2005-05-10 20:00:00,0.73114,0.73159,0.73061,0.73131,785699999.0
2005-05-10 20:05:00,0.73148,0.73183,0.73113,0.73174,777700002.0
2005-05-10 20:10:00,0.73148,0.73185,0.73107,0.73185,553099994.0
2005-05-10 20:15:00,0.73165,0.73177,0.7312,0.73149,1094899994.0
2005-05-10 20:20:00,0.73192,0.73192,0.73091,0.73133,595899999.0
2005-05-10 20:25:00,0.73155,0.73181,0.73123,0.7313,641000001.0
2005-05-10 20:30:00,0.73136,0.73174,0.73117,0.7313,909400002.0
2005-05-10 20:35:00,0.73139,0.73173,0.73029,0.73076,713100001.0
2005-05-10 20:40:00,0.73046,0.73121,0.73042,0.7309,728400002.0
2005-05-10 20:45:00,0.73134,0.73149,0.73085,0.73113,509000000.0
2005-05-10 20:50:00,0.73117,0.73149,0.73083,0.73123,832199998.0
2005-05-10 20:55:00,0.73157,0.73167,0.73098,0.73126,736599995.0
2005-05-10 21:00:00,0.73123,0.73207,0.73097,0.73143,812900004.0
2005-05-10 21:05:00,0.73177,0.73208,0.73138,0.73208,672300004.0
2005-05-10 21:10:00,0.73191,0.73216,0.73174,0.73208,467900001.0
2005-05-10 21:15:00,0.73178,0.73217,0.73141,0.73198,668499995.0
2005-05-10 21:20:00,0.73188,0.73217,0.73161,0.73197,619700003.0
2005-05-10 21:25:00,0.7315,0.73179,0.73124,0.73136,618599993.0
2005-05-10 21:30:00,0.73145,0.73195,0.73123,0.73187,633299996.0
2005-05-10 21:35:00,0.73185,0.73206,0.73145,0.73187,787500005.0
2005-05-10 21:40:00,0.7319,0.73195,0.7311,0.73135,702899996.0
2005-05-10 21:45:00,0.73162,0.73187,0.73123,0.73138,535100002.0
2005-05-10 21:50:00,0.73177,0.732,0.73127,0.73141,449600000.0
2005-05-10 21:55:00,0.73158,0.73177,0.73123,0.73171,485599996.0
2005-05-10 22:00:00,0.73129,0.73196,0.73123,0.73161,365999999.0
2005-05-10 22:05:00,0.73142,0.73192,0.73136,0.73142,550699997.0
2005-05-10 22:10:00,0.73141,0.73204,0.73136,0.73186,457500000.0
2005-05-10 22:15:00,0.73194,0.73197,0.73128,0.73159,549999997.0
2005-05-10 22:20:00,0.73149,0.73207,0.73149,0.73206,521699996.0
2005-05-10 22:25:00,0.73185,0.7321,0.73143,0.73203,561899996.0
2005-05-10 22:30:00,0.7317,0.73205,0.73138,0.73202,543399999.0
2005-05-10 22:35:00,0.7321,0.7321,0.73136,0.7318,520500002.0
2005-05-10 22:40:00,0.73179,0.73209,0.73152,0.73167,685700000.0
2005-05-10 22:45:00,0.73178,0.73208,0.7316,0.73172,657599997.0
2005-05-10 22:50:00,0.73175,0.73207,0.73152,0.73152,567799995.0
2005-05-10 22:55:00,0.73207,0.73222,0.73152,0.73152,488700000.0
2005-05-10 23:00:00,0.73196,0.73199,0.73139,0.73148,539800001.0
2005-05-10 23:05:00,0.73187,0.73207,0.73154,0.73197,488500001.0
2005-05-10 23:10:00,0.73166,0.73209,0.73148,0.73175,503200002.0
2005-05-10 23:15:00,0.73174,0.73201,0.73159,0.73186,419999998.0
2005-05-10 23:20:00,0.73183,0.73233,0.73178,0.73203,451900005.0
2005-05-10 23:25:00,0.73221,0.73232,0.73154,0.73198,478500000.0
2005-05-10 23:30:00,0.73166,0.73194,0.73138,0.73158,502100001.0
2005-05-10 23:35:00,0.73176,0.73189,0.73131,0.73152,459800004.0
2005-05-10 23:40:00,0.73207,0.73207,0.73157,0.73188,442000001.0
2005-05-10 23:45:00,0.73168,0.73204,0.73156,0.73167,533800002.0
2005-05-10 23:50:00,0.73161,0.73208,0.7314,0.73208,474199997.0
2005-05-10 23:55:00,0.73187,0.73198,0.7314,0.73145,477100000.0
2005-05-11 00:00:00,0.73167,0.73193,0.73141,0.73156,412999998.0
2005-05-11 00:05:00,0.73177,0.73197,0.73148,0.73164,354999999.0
2005-05-11 00:10:00,0.73162,0.73191,0.73124,0.73152,518900003.0
2005-05-11 00:15:00,0.73156,0.73198,0.73142,0.73172,431499996.0
2005-05-11 00:20:00,0.73189,0.73194,0.73154,0.73177,500399998.0
2005-05-11 00:25:00,0.73176,0.732,0.73157,0.73199,634300002.0
2005-05-11 00:30:00,0.73187,0.73198,0.73152,0.73187,522900004.0
2005-05-11 00:35:00,0.73165,0.73213,0.73147,0.73151,543899996.0
2005-05-11 00:40:00,0.73139,0.73204,0.73139,0.73174,506699997.0
2005-05-11 00:45:00,0.73165,0.73203,0.73136,0.73193,546500001.0
2005-05-11 00:50:00,0.73173,0.73203,0.73155,0.73203,520199996.0
2005-05-11 00:55:00,0.73191,0.73193,0.73157,0.73179,402499997.0
2005-05-11 01:00:00,0.73163,0.7319,0.73139,0.73173,641900000.0
2005-05-11 01:05:00,0.73173,0.73194,0.73158,0.73177,458799999.0
2005-05-11 01:10:00,0.73176,0.73202,0.73149,0.73154,497500003.0
2005-05-11 01:15:00,0.73149,0.73203,0.73149,0.73203,591300002.0
2005-05-11 01:20:00,0.73198,0.73203,0.73156,0.73175,373100001.0
2005-05-11 01:25:00,0.73178,0.73183,0.73117,0.7315,559900003.0
2005-05-11 01:30:00,0.73176,0.73176,0.73116,0.73174,613899997.0
2005-05-11 01:35:00,0.73171,0.73176,0.73114,0.73114,511200001.0
2005-05-11 01:40:00,0.73156,0.73173,0.73112,0.73122,545700000.0
2005-05-11 01:45:00,0.73139,0.73172,0.73116,0.73125,467599998.0
2005-05-11 01:50:00,0.7312,0.73141,0.73052,0.731,554300001.0
2005-05-11 01:55:00,0.73111,0.73111,0.73051,0.73057,602199997.0
2005-05-11 02:00:00,0.73088,0.73091,0.7303,0.73075,458299997.0
2005-05-11 02:05:00,0.73071,0.73113,0.73055,0.7307,547499996.0
2005-05-11 02:10:00,0.73088,0.73089,0.73024,0.7303,513999997.0
2005-05-11 02:15:00,0.73026,0.73071,0.73026,0.73029,521400003.0
2005-05-11 02:20:00,0.73045,0.73082,0.73029,0.73082,473300000.0
2005-05-11 02:25:00,0.73092,0.731,0.73044,0.73093,397699999.0
2005-05-11 02:30:00,0.73093,0.73104,0.73051,0.73073,557199997.0
2005-05-11 02:35:00,0.73072,0.73106,0.73054,0.73081,708999998.0
2005-05-11 02:40:00,0.73084,0.731,0.73049,0.73049,575999999.0
2005-05-11 02:45:00,0.73071,0.73091,0.7304,0.73072,597999998.0
2005-05-11 02:50:00,0.73058,0.73095,0.73034,0.73061,479499999.0
2005-05-11 02:55:00,0.73079,0.73091,0.73027,0.73058,436500001.0
2005-05-11 03:00:00,0.73079,0.73092,0.73015,0.73015,420200000.0
2005-05-11 03:05:00,0.7303,0.73086,0.7301,0.73075,574899999.0
2005-05-11 03:10:00,0.73036,0.73085,0.73023,0.73043,383700000.0
2005-05-11 03:15:00,0.73042,0.73073,0.72983,0.73013,460399997.0
2005-05-11 03:20:00,0.73044,0.73075,0.73027,0.73057,493500003.0
2005-05-11 03:25:00,0.73048,0.73086,0.73048,0.73049,509299999.0
2005-05-11 03:30:00,0.73034,0.73089,0.73028,0.73065,539699997.0
2005-05-11 03:35:00,0.73069,0.73106,0.73058,0.73083,519200001.0
2005-05-11 03:40:00,0.73051,0.73133,0.73047,0.73097,621299995.0
2005-05-11 03:45:00,0.73109,0.73142,0.72992,0.73093,532999996.0
2005-05-11 03:50:00,0.73059,0.73124,0.73049,0.73124,617400005.0
2005-05-11 03:55:00,0.73119,0.73158,0.73085,0.73137,520000000.0
2005-05-11 04:00:00,0.73139,0.73144,0.73098,0.7314,451999997.0
2005-05-11 04:05:00,0.73137,0.73156,0.73057,0.73077,437600001.0
2005-05-11 04:10:00,0.7307,0.73109,0.73049,0.73085,537399999.0
2005-05-11 04:15:00,0.73074,0.73111,0.73069,0.73102,522799999.0
2005-05-11 04:20:00,0.73091,0.73099,0.7303,0.73037,500999995.0
2005-05-11 04:25:00,0.73082,0.73084,0.73034,0.73066,599199999.0
2005-05-11 04:30:00,0.73053,0.73092,0.73033,0.73074,442600000.0
2005-05-11 04:35:00,0.73076,0.73085,0.73022,0.73059,602299999.0
2005-05-11 04:40:00,0.73047,0.7306,0.73006,0.73046,465600004.0
2005-05-11 04:45:00,0.73036,0.73055,0.72996,0.72998,565500002.0
2005-05-11 04:50:00,0.73028,0.73057,0.73003,0.73033,476699999.0
2005-05-11 04:55:00,0.73021,0.73068,0.72988,0.73048,604899999.0
2005-05-11 05:00:00,0.73033,0.73076,0.73025,0.73035,555200002.0
2005-05-11 05:05:00,0.73035,0.73087,0.73026,0.73054,535199996.0
2005-05-11 05:10:00,0.73051,0.73069,0.73018,0.73022,443600003.0
2005-05-11 05:15:00,0.73026,0.73039,0.72985,0.73025,449199999.0
2005-05-11 05:20:00,0.73,0.73027,0.72974,0.73014,694799995.0
2005-05-11 05:25:00,0.72992,0.73034,0.72981,0.7302,506299997.0
2005-05-11 05:30:00,0.73015,0.73041,0.72992,0.73033,487199999.0
2005-05-11 05:35:00,0.73018,0.73066,0.73005,0.73034,502799996.0
2005-05-11 05:40:00,0.73022,0.73049,0.72986,0.73013,557999997.0
2005-05-11 05:45:00,0.72986,0.73039,0.72986,0.73021,643699992.0
2005-05-11 05:50:00,0.7301,0.73053,0.73002,0.73038,458499999.0
2005-05-11 05:55:00,0.73027,0.73046,0.72989,0.73028,525100000.0
2005-05-11 06:00:00,0.73045,0.73045,0.72994,0.73007,472100000.0
2005-05-11 06:05:00,0.73028,0.73038,0.72969,0.73016,508699996.0
2005-05-11 06:10:00,0.73009,0.7304,0.72997,0.73016,426799998.0
2005-05-11 06:15:00,0.72998,0.73038,0.72974,0.73032,555500001.0
2005-05-11 06:20:00,0.72998,0.73035,0.72892,0.73003,525799997.0
2005-05-11 06:25:00,0.7299,0.73024,0.72928,0.72991,514600000.0
2005-05-11 06:30:00,0.72984,0.7302,0.72952,0.72998,597499999.0
2005-05-11 06:35:00,0.73016,0.7303,0.72958,0.72998,508199999.0
2005-05-11 06:40:00,0.72999,0.73015,0.72957,0.72975,585100000.0
2005-05-11 06:45:00,0.7301,0.73038,0.72971,0.73038,514400000.0
2005-05-11 06:50:00,0.73019,0.73023,0.72981,0.73022,447599996.0
2005-05-11 06:55:00,0.73024,0.73046,0.72993,0.73046,501700001.0
2005-05-11 07:00:00,0.73011,0.73042,0.73001,0.73009,544399996.0
2005-05-11 07:05:00,0.73001,0.73052,0.72987,0.73045,374300001.0
2005-05-11 07:10:00,0.73036,0.73046,0.72981,0.73039,510499999.0
2005-05-11 07:15:00,0.73019,0.73034,0.72981,0.72991,607599999.0
2005-05-11 07:20:00,0.73025,0.73036,0.72978,0.73013,392900003.0
2005-05-11 07:25:00,0.73015,0.73028,0.72986,0.73021,486499999.0
2005-05-11 07:30:00,0.73011,0.73054,0.72963,0.73006,510400003.0
2005-05-11 07:35:00,0.72987,0.73052,0.72981,0.73047,499499997.0
2005-05-11 07:40:00,0.73029,0.73061,0.73008,0.73017,518399996.0
2005-05-11 07:45:00,0.73021,0.73061,0.72992,0.73028,493500001.0
2005-05-11 07:50:00,0.7305,0.73052,0.72998,0.7302,526999997.0
2005-05-11 07:55:00,0.73024,0.73085,0.73,0.73077,590599997.0
2005-05-11 08:00:00,0.73051,0.73073,0.73016,0.73018,638599995.0
2005-05-11 08:05:00,0.73032,0.73053,0.73011,0.73049,563300002.0
2005-05-11 08:10:00,0.73031,0.73073,0.73011,0.7304,555600000.0
2005-05-11 08:15:00,0.73041,0.73108,0.73026,0.73108,479800000.0
2005-05-11 08:20:00,0.73085,0.73118,0.7306,0.73096,484399996.0
2005-05-11 08:25:00,0.73123,0.73132,0.73062,0.73093,523799997.0
2005-05-11 08:30:00,0.7311,0.73187,0.7307,0.7316,528399999.0
2005-05-11 08:35:00,0.73149,0.73176,0.7311,0.73158,462700000.0
2005-05-11 08:40:00,0.73148,0.73198,0.73134,0.73178,583299999.0
2005-05-11 08:45:00,0.73195,0.73212,0.73137,0.73145,690099998.0
2005-05-11 08:50:00,0.73163,0.7321,0.73145,0.73188,561500002.0
2005-05-11 08:55:00,0.73195,0.7321,0.7313,0.73194,453099999.0
2005-05-11 09:00:00,0.73179,0.73225,0.73155,0.73225,617000005.0
2005-05-11 09:05:00,0.73195,0.73219,0.73176,0.73205,533300000.0
2005-05-11 09:10:00,0.7321,0.73223,0.73167,0.73174,437699999.0
2005-05-11 09:15:00,0.7318,0.73194,0.73164,0.7318,519000000.0
2005-05-11 09:20:00,0.73196,0.73209,0.73156,0.73192,449199999.0
2005-05-11 09:25:00,0.732,0.73219,0.73159,0.73195,544499997.0
2005-05-11 09:30:00,0.73191,0.73222,0.73168,0.73192,553599997.0
2005-05-11 09:35:00,0.73183,0.73215,0.73157,0.73194,593499997.0
2005-05-11 09:40:00,0.73165,0.73228,0.73165,0.73195,497600000.0
2005-05-11 09:45:00,0.73195,0.7323,0.73188,0.73212,457399997.0
2005-05-11 09:50:00,0.7321,0.7323,0.73162,0.73166,504199995.0
2005-05-11 09:55:00,0.73152,0.73197,0.7314,0.73196,508299998.0
2005-05-11 10:00:00,0.73184,0.73203,0.73135,0.73159,502200003.0
2005-05-11 10:05:00,0.73133,0.73204,0.73133,0.73196,528800000.0
2005-05-11 10:10:00,0.73177,0.73202,0.73127,0.73135,471599999.0
2005-05-11 10:15:00,0.73154,0.73214,0.73138,0.73191,618499997.0
2005-05-11 10:20:00,0.73203,0.73229,0.73172,0.73198,597300001.0
2005-05-11 10:25:00,0.73191,0.73224,0.73154,0.73222,342399999.0
2005-05-11 10:30:00,0.73199,0.73205,0.73127,0.73148,512399999.0
2005-05-11 10:35:00,0.73138,0.73199,0.73106,0.73169,551900001.0
2005-05-11 10:40:00,0.73204,0.73249,0.73188,0.73225,621200003.0
2005-05-11 10:45:00,0.7322,0.73234,0.7318,0.73186,637099998.0
2005-05-11 10:50:00,0.73217,0.73217,0.73157,0.73195,481799996.0
2005-05-11 10:55:00,0.73217,0.73245,0.73192,0.73227,536400000.0
2005-05-11 11:00:00,0.73245,0.73261,0.73202,0.7322,654800003.0
2005-05-11 11:05:00,0.73227,0.73244,0.73144,0.73165,498900004.0
2005-05-11 11:10:00,0.73147,0.73204,0.73124,0.73191,523700004.0
2005-05-11 11:15:00,0.73195,0.73213,0.73163,0.73181,511999999.0
2005-05-11 11:20:00,0.73182,0.7321,0.73164,0.73204,468800002.0
2005-05-11 11:25:00,0.73179,0.73211,0.73171,0.73197,556400001.0
2005-05-11 11:30:00,0.73214,0.73248,0.73181,0.73234,584900003.0
2005-05-11 11:35:00,0.7325,0.73264,0.73211,0.73238,555699997.0
2005-05-11 11:40:00,0.73228,0.73275,0.73228,0.73256,532800000.0
2005-05-11 11:45:00,0.73233,0.73269,0.73211,0.73231,601600003.0
2005-05-11 11:50:00,0.73238,0.73269,0.73219,0.73227,387599998.0
2005-05-11 11:55:00,0.73233,0.73246,0.73212,0.73226,586399995.0
2005-05-11 12:00:00,0.73233,0.73247,0.732,0.73225,584199998.0
2005-05-11 12:05:00,0.7324,0.73261,0.73221,0.73247,497999999.0
2005-05-11 12:10:00,0.73241,0.73272,0.73216,0.73225,465300000.0
2005-05-11 12:15:00,0.73251,0.7328,0.7323,0.73246,559200000.0
2005-05-11 12:20:00,0.73246,0.73281,0.73234,0.73247,401600002.0
2005-05-11 12:25:00,0.73244,0.73269,0.73211,0.7324,496299999.0
2005-05-11 12:30:00,0.73225,0.73261,0.73212,0.73248,512400002.0
2005-05-11 12:35:00,0.7325,0.73276,0.73225,0.73256,503499998.0
2005-05-11 12:40:00,0.73237,0.73293,0.73217,0.73273,511500003.0
2005-05-11 12:45:00,0.73297,0.73301,0.73234,0.73265,529300000.0
2005-05-11 12:50:00,0.73266,0.73287,0.73236,0.73274,492199998.0
2005-05-11 12:55:00,0.7326,0.73303,0.73247,0.73263,586300001.0
2005-05-11 13:00:00,0.73242,0.73281,0.73228,0.73261,537900002.0
2005-05-11 13:05:00,0.73283,0.73284,0.73223,0.73243,526800004.0
2005-05-11 13:10:00,0.73279,0.73294,0.73251,0.73293,594800000.0
2005-05-11 13:15:00,0.73298,0.73298,0.73232,0.73269,488199998.0
2005-05-11 13:20:00,0.73255,0.73287,0.73229,0.73266,654899999.0
2005-05-11 13:25:00,0.73277,0.73295,0.73258,0.73282,497899997.0
2005-05-11 13:30:00,0.73276,0.73298,0.73247,0.73262,510300000.0
2005-05-11 13:35:00,0.73277,0.7329,0.73236,0.73269,501899994.0
2005-05-11 13:40:00,0.73266,0.73295,0.73248,0.73275,731899998.0
2005-05-11 13:45:00,0.73281,0.73304,0.73254,0.73266,482799994.0
2005-05-11 13:50:00,0.73279,0.73283,0.73231,0.73253,623100001.0
2005-05-11 13:55:00,0.73257,0.73271,0.7322,0.73248,526199998.0
2005-05-11 14:00:00,0.73234,0.73271,0.73201,0.73236,562699998.0
2005-05-11 14:05:00,0.73242,0.73281,0.73235,0.73248,652899997.0
2005-05-11 14:10:00,0.73269,0.73301,0.73244,0.73283,521900003.0
2005-05-11 14:15:00,0.73285,0.73385,0.73264,0.73361,715999995.0
2005-05-11 14:20:00,0.73344,0.73367,0.73295,0.73297,593299998.0
2005-05-11 14:25:00,0.7332,0.73337,0.73257,0.73305,594699995.0
2005-05-11 14:30:00,0.73328,0.73328,0.73141,0.73172,485899999.0
2005-05-11 14:35:00,0.73153,0.73177,0.73121,0.73148,442999997.0
2005-05-11 14:40:00,0.73148,0.7318,0.73078,0.73085,446400000.0
2005-05-11 14:45:00,0.73105,0.73117,0.73074,0.73085,502200000.0
2005-05-11 14:50:00,0.73087,0.7309,0.72993,0.73029,480099996.0
2005-05-11 14:55:00,0.73021,0.73081,0.72998,0.73076,409299999.0
2005-05-11 15:00:00,0.73043,0.73088,0.73031,0.73068,434200003.0
2005-05-11 15:05:00,0.73088,0.73105,0.73062,0.73074,485699999.0
2005-05-11 15:10:00,0.73065,0.73075,0.73026,0.73055,514800000.0
2005-05-11 15:15:00,0.73058,0.7309,0.73021,0.73075,525500001.0
2005-05-11 15:20:00,0.73082,0.731,0.73027,0.73054,599900000.0
2005-05-11 15:25:00,0.73075,0.73083,0.73048,0.73069,505500000.0
2005-05-11 15:30:00,0.73063,0.73114,0.73058,0.73101,526099999.0
2005-05-11 15:35:00,0.73105,0.73109,0.73032,0.73059,456599996.0
2005-05-11 15:40:00,0.73072,0.73101,0.7303,0.7304,654700000.0
2005-05-11 15:45:00,0.73032,0.73091,0.73005,0.73028,545500006.0
2005-05-11 15:50:00,0.73004,0.73085,0.72997,0.73026,630299998.0
2005-05-11 15:55:00,0.73031,0.73056,0.73018,0.73045,516999998.0
2005-05-11 16:00:00,0.73046,0.7307,0.73033,0.73062,590599998.0
2005-05-11 16:05:00,0.73086,0.7309,0.73012,0.73038,564599997.0
2005-05-11 16:10:00,0.73025,0.73058,0.73007,0.73031,574699997.0
2005-05-11 16:15:00,0.73018,0.73054,0.73005,0.7302,568699997.0
2005-05-11 16:20:00,0.73027,0.73065,0.72994,0.7302,452599997.0
2005-05-11 16:25:00,0.73001,0.73047,0.72988,0.73045,522499996.0
2005-05-11 16:30:00,0.73019,0.73068,0.72998,0.73018,717199995.0
2005-05-11 16:35:00,0.73013,0.73066,0.73008,0.73042,588100001.0
2005-05-11 16:40:00,0.73039,0.73057,0.7299,0.73015,370100001.0
2005-05-11 16:45:00,0.73024,0.73027,0.72986,0.73015,606999999.0
2005-05-11 16:50:00,0.73013,0.73036,0.72996,0.73014,651700003.0
2005-05-11 16:55:00,0.73034,0.73057,0.73002,0.7305,530399997.0
2005-05-11 17:00:00,0.73038,0.73062,0.73022,0.73053,656300002.0
2005-05-11 17:05:00,0.73043,0.73079,0.73025,0.73064,507400003.0
2005-05-11 17:10:00,0.7308,0.7309,0.7303,0.73036,523799996.0
2005-05-11 17:15:00,0.73051,0.73074,0.73031,0.73053,437800001.0
2005-05-11 17:20:00,0.73069,0.73077,0.73016,0.73043,626699997.0
2005-05-11 17:25:00,0.73056,0.73071,0.73025,0.73035,518400001.0
2005-05-11 17:30:00,0.73067,0.73073,0.73017,0.73047,530199996.0
2005-05-11 17:35:00,0.73046,0.73057,0.73006,0.73046,546699997.0
2005-05-11 17:40:00,0.73025,0.73078,0.7301,0.73038,579400000.0
2005-05-11 17:45:00,0.73035,0.73076,0.73002,0.7306,564299998.0
2005-05-11 17:50:00,0.7305,0.73096,0.73031,0.73045,684899992.0
2005-05-11 17:55:00,0.73049,0.73094,0.73019,0.73034,450199997.0
2005-05-11 18:00:00,0.73037,0.73067,0.73008,0.7304,816300001.0
2005-05-11 18:05:00,0.73055,0.73124,0.73042,0.73087,1120900006.0
2005-05-11 18:10:00,0.73085,0.73162,0.73011,0.73155,745500010.0
2005-05-11 18:15:00,0.73159,0.73159,0.72992,0.73013,1166800004.0
2005-05-11 18:20:00,0.73005,0.73107,0.73,0.73087,983200005.0
2005-05-11 18:25:00,0.73083,0.73118,0.73033,0.73103,1010599998.0
2005-05-11 18:30:00,0.73102,0.73145,0.73061,0.73078,737600006.0
2005-05-11 18:35:00,0.73095,0.73112,0.7305,0.731,879000001.0
2005-05-11 18:40:00,0.73083,0.73126,0.73054,0.7309,1395899997.0
2005-05-11 18:45:00,0.73089,0.73108,0.73052,0.73095,1046699998.0
2005-05-11 18:50:00,0.731,0.73114,0.73039,0.73066,478199996.0
2005-05-11 18:55:00,0.73045,0.73103,0.73024,0.73083,593900001.0
2005-05-11 19:00:00,0.73078,0.73104,0.7303,0.73039,732500006.0
2005-05-11 19:05:00,0.73044,0.73074,0.72953,0.73021,809900001.0
2005-05-11 19:10:00,0.73017,0.73043,0.72987,0.72999,529599999.0
2005-05-11 19:15:00,0.72992,0.73053,0.7297,0.73026,521100000.0
2005-05-11 19:20:00,0.73047,0.73058,0.72989,0.73009,603699991.0
2005-05-11 19:25:00,0.73015,0.73043,0.72977,0.72983,660199992.0
2005-05-11 19:30:00,0.73003,0.73013,0.72967,0.72977,679399999.0
2005-05-11 19:35:00,0.72972,0.73003,0.72941,0.72993,707100005.0
2005-05-11 19:40:00,0.72995,0.7303,0.72973,0.72995,564299996.0
2005-05-11 19:45:00,0.72993,0.73038,0.72979,0.73005,572099999.0
2005-05-11 19:50:00,0.72998,0.73054,0.72956,0.73005,725199995.0
2005-05-11 19:55:00,0.73017,0.73078,0.72976,0.73045,901600008.0
2005-05-11 20:00:00,0.73022,0.73047,0.72948,0.72987,782499996.0
2005-05-11 20:05:00,0.7301,0.73012,0.72935,0.72984,758600005.0
2005-05-11 20:10:00,0.72985,0.73013,0.7292,0.73008,580299998.0
2005-05-11 20:15:00,0.72988,0.72995,0.7291,0.72941,1039999997.0
2005-05-11 20:20:00,0.72908,0.7297,0.72892,0.72927,479299997.0
2005-05-11 20:25:00,0.72938,0.72941,0.72876,0.72902,733200000.0
2005-05-11 20:30:00,0.72892,0.72915,0.72868,0.72896,869700000.0
2005-05-11 20:35:00,0.72892,0.72937,0.72865,0.72908,725699998.0
2005-05-11 20:40:00,0.72911,0.72934,0.72873,0.7289,798099996.0
2005-05-11 20:45:00,0.72931,0.72949,0.72887,0.72916,433999999.0
2005-05-11 20:50:00,0.72916,0.72964,0.72892,0.7293,846899998.0
2005-05-11 20:55:00,0.72925,0.72975,0.72913,0.72956,762099996.0
2005-05-11 21:00:00,0.72941,0.72965,0.72879,0.72894,776699994.0
2005-05-11 21:05:00,0.729,0.72959,0.72892,0.72951,651899996.0
2005-05-11 21:10:00,0.72916,0.72937,0.72863,0.72882,603999995.0
2005-05-11 21:15:00,0.72883,0.7294,0.72871,0.72907,831699994.0
2005-05-11 21:20:00,0.72908,0.72946,0.72881,0.72905,675299996.0
2005-05-11 21:25:00,0.72912,0.7294,0.72879,0.72907,527700001.0
2005-05-11 21:30:00,0.72911,0.72962,0.72903,0.72921,604499990.0
2005-05-11 21:35:00,0.72909,0.72947,0.72877,0.72901,635500000.0
2005-05-11 21:40:00,0.72925,0.72963,0.72891,0.72935,552999999.0
2005-05-11 21:45:00,0.72936,0.7294,0.7289,0.72914,495800001.0
2005-05-11 21:50:00,0.72935,0.72959,0.72895,0.72923,477799997.0
2005-05-11 21:55:00,0.72941,0.72954,0.72899,0.72899,643200004.0
2005-05-11 22:00:00,0.72898,0.72946,0.72881,0.72939,573700001.0
2005-05-11 22:05:00,0.72925,0.72949,0.72892,0.72938,652499995.0
2005-05-11 22:10:00,0.72914,0.72951,0.72887,0.72951,513299996.0
2005-05-11 22:15:00,0.72912,0.72937,0.72872,0.72893,473099996.0
2005-05-11 22:20:00,0.72919,0.72957,0.72891,0.729,660500004.0
2005-05-11 22:25:00,0.72907,0.72948,0.7289,0.72918,463299997.0
2005-05-11 22:30:00,0.72938,0.72952,0.72875,0.72923,585399999.0
2005-05-11 22:35:00,0.72948,0.72948,0.72886,0.72914,469700003.0
2005-05-11 22:40:00,0.72926,0.72946,0.72895,0.72906,612300000.0
2005-05-11 22:45:00,0.72934,0.72946,0.72859,0.72925,665300002.0
2005-05-11 22:50:00,0.7291,0.72959,0.7289,0.7292,609399997.0
2005-05-11 22:55:00,0.72947,0.72959,0.72908,0.72937,583200000.0
2005-05-11 23:00:00,0.72947,0.72997,0.72916,0.72965,529900002.0
2005-05-11 23:05:00,0.72984,0.7299,0.72899,0.72911,609899997.0
2005-05-11 23:10:00,0.72878,0.73135,0.72878,0.72949,528399998.0
2005-05-11 23:15:00,0.72955,0.72962,0.72887,0.72915,570800001.0
2005-05-11 23:20:00,0.72937,0.72971,0.72892,0.72949,479100000.0
2005-05-11 23:25:00,0.72929,0.7298,0.72922,0.72955,546800000.0
2005-05-11 23:30:00,0.72955,0.73039,0.72937,0.72981,474699998.0
2005-05-11 23:35:00,0.72972,0.73007,0.72952,0.72982,412800000.0
2005-05-11 23:40:00,0.72973,0.73021,0.72963,0.72985,458200000.0
2005-05-11 23:45:00,0.7301,0.73107,0.72962,0.72969,509500000.0
2005-05-11 23:50:00,0.72985,0.73012,0.72961,0.72977,460599999.0
2005-05-11 23:55:00,0.72987,0.73003,0.72941,0.72954,486300001.0
2005-05-12 00:00:00,0.72992,0.73007,0.7296,0.7296,545400002.0
2005-05-12 00:05:00,0.72963,0.72995,0.72929,0.72978,515300001.0
2005-05-12 00:10:00,0.72939,0.72995,0.72911,0.72934,572899996.0
2005-05-12 00:15:00,0.7292,0.72999,0.72891,0.72987,449599999.0
2005-05-12 00:20:00,0.72977,0.7301,0.72929,0.7294,570099999.0
2005-05-12 00:25:00,0.72961,0.7298,0.72911,0.72972,516400000.0
2005-05-12 00:30:00,0.72987,0.73079,0.72949,0.73018,500299999.0
2005-05-12 00:35:00,0.72986,0.73028,0.72965,0.73005,486799999.0
2005-05-12 00:40:00,0.72962,0.72998,0.72916,0.72939,543200000.0
2005-05-12 00:45:00,0.72958,0.72958,0.72739,0.72792,578400001.0
2005-05-12 00:50:00,0.72773,0.72815,0.72731,0.72745,562999999.0
2005-05-12 00:55:00,0.72717,0.72742,0.72649,0.7269,527399995.0
2005-05-12 01:00:00,0.72681,0.72684,0.72595,0.72599,514300002.0
2005-05-12 01:05:00,0.72566,0.72632,0.72566,0.72582,492500003.0
2005-05-12 01:10:00,0.72599,0.72672,0.72583,0.72656,627699995.0
2005-05-12 01:15:00,0.72638,0.72674,0.72628,0.72659,565699999.0
2005-05-12 01:20:00,0.7266,0.72672,0.72617,0.72648,509600001.0
2005-05-12 01:25:00,0.72648,0.72706,0.72629,0.72682,506699996.0
2005-05-12 01:30:00,0.72688,0.72719,0.72664,0.7271,493100002.0
2005-05-12 01:35:00,0.72715,0.72724,0.72663,0.72677,593800002.0
2005-05-12 01:40:00,0.72699,0.72726,0.72652,0.7272,588700000.0
2005-05-12 01:45:00,0.72705,0.7275,0.727,0.72724,498200001.0
2005-05-12 01:50:00,0.72725,0.72754,0.72709,0.72731,610200001.0
2005-05-12 01:55:00,0.72749,0.72752,0.72704,0.72722,489600000.0
2005-05-12 02:00:00,0.72731,0.72758,0.7268,0.72693,681999998.0
2005-05-12 02:05:00,0.72689,0.72736,0.72689,0.72705,590700002.0
2005-05-12 02:10:00,0.72712,0.72719,0.72652,0.7268,633800000.0
2005-05-12 02:15:00,0.72668,0.72716,0.72649,0.72677,625399999.0
2005-05-12 02:20:00,0.7271,0.72735,0.7267,0.72696,711099997.0
2005-05-12 02:25:00,0.72717,0.72732,0.72684,0.72696,594000002.0
2005-05-12 02:30:00,0.7272,0.72729,0.72645,0.72664,466699998.0
2005-05-12 02:35:00,0.72654,0.72703,0.72648,0.72676,580500001.0
2005-05-12 02:40:00,0.72678,0.72692,0.7258,0.72585,508900000.0
2005-05-12 02:45:00,0.72625,0.72699,0.72597,0.72624,425399997.0
2005-05-12 02:50:00,0.72622,0.72653,0.72599,0.72618,622099996.0
2005-05-12 02:55:00,0.72623,0.72655,0.72595,0.72626,672799996.0
2005-05-12 03:00:00,0.72618,0.72669,0.72609,0.72633,460900000.0
2005-05-12 03:05:00,0.72617,0.72672,0.72607,0.72629,526899997.0
2005-05-12 03:10:00,0.7262,0.72678,0.72604,0.72625,531400002.0
2005-05-12 03:15:00,0.72608,0.72617,0.72564,0.72608,590199999.0
2005-05-12 03:20:00,0.72593,0.72624,0.72561,0.72591,474299999.0
2005-05-12 03:25:00,0.72583,0.72656,0.72553,0.72586,430700001.0
2005-05-12 03:30:00,0.72623,0.72664,0.72585,0.7262,540599996.0
2005-05-12 03:35:00,0.7261,0.72629,0.72451,0.72474,477199996.0
2005-05-12 03:40:00,0.72468,0.725,0.72454,0.72483,579299998.0
2005-05-12 03:45:00,0.72469,0.72544,0.72463,0.72542,557999999.0
2005-05-12 03:50:00,0.72533,0.72551,0.72471,0.72509,557999997.0
2005-05-12 03:55:00,0.7251,0.72552,0.72495,0.72531,615300001.0
2005-05-12 04:00:00,0.72522,0.72585,0.72499,0.72558,614200001.0
2005-05-12 04:05:00,0.72536,0.72596,0.72534,0.72578,649999999.0
2005-05-12 04:10:00,0.72559,0.72602,0.72544,0.72562,603900002.0
2005-05-12 04:15:00,0.72562,0.72576,0.72511,0.72527,572800003.0
2005-05-12 04:20:00,0.7253,0.7256,0.72494,0.72533,637600000.0
2005-05-12 04:25:00,0.7257,0.7259,0.72521,0.72532,423000000.0
2005-05-12 04:30:00,0.72564,0.72582,0.72522,0.72564,530099997.0
2005-05-12 04:35:00,0.72563,0.7258,0.72536,0.72562,514599996.0
2005-05-12 04:40:00,0.72587,0.72588,0.72529,0.72529,506700002.0
2005-05-12 04:45:00,0.72547,0.72566,0.72498,0.72526,568900003.0
2005-05-12 04:50:00,0.72553,0.72566,0.72514,0.72552,536800003.0
2005-05-12 04:55:00,0.72569,0.72576,0.72503,0.72545,567000000.0
2005-05-12 05:00:00,0.72523,0.72566,0.72514,0.72525,779199990.0
2005-05-12 05:05:00,0.72517,0.72566,0.72505,0.72526,589699997.0
2005-05-12 05:10:00,0.7254,0.72574,0.7252,0.72527,531300000.0
2005-05-12 05:15:00,0.72538,0.72564,0.72507,0.72551,565399999.0
2005-05-12 05:20:00,0.72536,0.72571,0.72514,0.72555,578799996.0
2005-05-12 05:25:00,0.72541,0.72585,0.72525,0.7257,688999999.0
2005-05-12 05:30:00,0.72587,0.72587,0.72504,0.72552,470199998.0
2005-05-12 05:35:00,0.72553,0.72567,0.72501,0.72525,598300001.0
2005-05-12 05:40:00,0.72522,0.72584,0.72509,0.72549,542099999.0
2005-05-12 05:45:00,0.72564,0.72627,0.72555,0.72577,514699999.0
2005-05-12 05:50:00,0.72587,0.72605,0.72533,0.72602,550000004.0
2005-05-12 05:55:00,0.7261,0.72631,0.72569,0.72606,492799998.0
2005-05-12 06:00:00,0.72574,0.72618,0.72557,0.72564,444499997.0
2005-05-12 06:05:00,0.72578,0.72609,0.72554,0.72593,609699999.0
2005-05-12 06:10:00,0.72573,0.72615,0.72535,0.72572,494900002.0
2005-05-12 06:15:00,0.72594,0.72604,0.7255,0.72577,690399996.0
2005-05-12 06:20:00,0.72606,0.72616,0.7256,0.72606,592099995.0
2005-05-12 06:25:00,0.72622,0.72624,0.72541,0.72591,680100000.0
2005-05-12 06:30:00,0.7257,0.72597,0.72535,0.72586,623499999.0
2005-05-12 06:35:00,0.72582,0.72592,0.72538,0.72586,590799996.0
2005-05-12 06:40:00,0.7256,0.72596,0.72522,0.72569,653999996.0
2005-05-12 06:45:00,0.72559,0.72593,0.72539,0.72566,792099984.0
2005-05-12 06:50:00,0.72564,0.72565,0.72506,0.72558,600599996.0
2005-05-12 06:55:00,0.72555,0.72575,0.72512,0.72539,618100000.0
2005-05-12 07:00:00,0.72561,0.72595,0.72527,0.72546,586100001.0
2005-05-12 07:05:00,0.72595,0.72595,0.72516,0.72578,595799997.0
2005-05-12 07:10:00,0.72556,0.72568,0.72504,0.72558,587499995.0
2005-05-12 07:15:00,0.72554,0.72569,0.7251,0.72544,651199999.0
2005-05-12 07:20:00,0.72557,0.72567,0.72465,0.7249,528200005.0
2005-05-12 07:25:00,0.72493,0.72557,0.72464,0.72503,607900001.0
2005-05-12 07:30:00,0.72527,0.72558,0.72493,0.72547,608099997.0
2005-05-12 07:35:00,0.72556,0.72557,0.72505,0.72538,571500000.0
2005-05-12 07:40:00,0.72556,0.72572,0.7251,0.72566,623200001.0
2005-05-12 07:45:00,0.72553,0.7257,0.72506,0.72525,670800000.0
2005-05-12 07:50:00,0.72537,0.72562,0.72491,0.72526,578300002.0
2005-05-12 07:55:00,0.72527,0.72574,0.72487,0.72534,514700001.0
2005-05-12 08:00:00,0.72531,0.72568,0.72513,0.72552,501000002.0
2005-05-12 08:05:00,0.72529,0.72599,0.72523,0.72572,570200002.0
2005-05-12 08:10:00,0.72573,0.72664,0.72556,0.72612,476600000.0
2005-05-12 08:15:00,0.72629,0.72629,0.72555,0.72556,527499998.0
2005-05-12 08:20:00,0.72537,0.72596,0.7252,0.72596,562200002.0
2005-05-12 08:25:00,0.72574,0.72577,0.72484,0.72501,564699994.0
2005-05-12 08:30:00,0.72502,0.72515,0.72456,0.72474,642100002.0
2005-05-12 08:35:00,0.72497,0.72523,0.72455,0.72508,429400001.0
2005-05-12 08:40:00,0.72458,0.72481,0.72383,0.72423,548600001.0
2005-05-12 08:45:00,0.72444,0.72446,0.72339,0.72347,505899999.0
2005-05-12 08:50:00,0.72354,0.72401,0.72239,0.72254,631499998.0
2005-05-12 08:55:00,0.72249,0.72357,0.72232,0.72327,492199999.0
2005-05-12 09:00:00,0.72357,0.72403,0.72308,0.72325,480400002.0
2005-05-12 09:05:00,0.72311,0.72359,0.72284,0.72337,618599997.0
2005-05-12 09:10:00,0.72324,0.72358,0.72287,0.72338,779199996.0
2005-05-12 09:15:00,0.72351,0.72361,0.72266,0.72325,630699996.0
2005-05-12 09:20:00,0.72313,0.72316,0.72225,0.72259,589100001.0
2005-05-12 09:25:00,0.72276,0.72355,0.72224,0.72291,575699999.0
2005-05-12 09:30:00,0.72286,0.72329,0.72269,0.72286,632900002.0
2005-05-12 09:35:00,0.72299,0.7235,0.72273,0.72338,575300000.0
2005-05-12 09:40:00,0.72327,0.72362,0.72296,0.72336,631100002.0
2005-05-12 09:45:00,0.72325,0.7235,0.72276,0.7231,698300001.0
2005-05-12 09:50:00,0.72316,0.72327,0.72254,0.72258,494800000.0
2005-05-12 09:55:00,0.72284,0.72286,0.72229,0.72245,544699998.0
2005-05-12 10:00:00,0.72255,0.72276,0.72222,0.72243,530099997.0
2005-05-12 10:05:00,0.7224,0.72254,0.72159,0.72243,716399996.0
2005-05-12 10:10:00,0.72228,0.72303,0.72226,0.72283,630099999.0
2005-05-12 10:15:00,0.72278,0.72335,0.72267,0.72293,547400002.0
2005-05-12 10:20:00,0.72282,0.72321,0.7225,0.72307,698399999.0
2005-05-12 10:25:00,0.72309,0.72341,0.72284,0.72309,634099998.0
2005-05-12 10:30:00,0.72303,0.72324,0.72265,0.7231,486199997.0
2005-05-12 10:35:00,0.72291,0.7233,0.72266,0.723,382299999.0
2005-05-12 10:40:00,0.72297,0.72309,0.72183,0.7219,558899999.0
2005-05-12 10:45:00,0.72197,0.7223,0.72163,0.72202,703899997.0
2005-05-12 10:50:00,0.72229,0.72259,0.72198,0.72232,609700001.0
2005-05-12 10:55:00,0.7224,0.72244,0.72176,0.7218,543599999.0
2005-05-12 11:00:00,0.72183,0.7221,0.72147,0.72157,630200001.0
2005-05-12 11:05:00,0.72188,0.72214,0.72158,0.72179,608999999.0
2005-05-12 11:10:00,0.72175,0.72233,0.72148,0.72232,684500000.0
2005-05-12 11:15:00,0.72246,0.72251,0.72178,0.72235,572900000.0
2005-05-12 11:20:00,0.72221,0.72271,0.72201,0.7224,465400001.0
2005-05-12 11:25:00,0.72243,0.72282,0.7219,0.72229,528699999.0
2005-05-12 11:30:00,0.72223,0.72244,0.72185,0.72193,682299999.0
2005-05-12 11:35:00,0.72209,0.72209,0.72127,0.72188,618699998.0
2005-05-12 11:40:00,0.72185,0.72228,0.72115,0.72163,596699997.0
2005-05-12 11:45:00,0.72179,0.72242,0.72153,0.72217,532899997.0
2005-05-12 11:50:00,0.72183,0.72201,0.7214,0.72162,530099990.0
2005-05-12 11:55:00,0.72167,0.72196,0.72142,0.72189,522500000.0
2005-05-12 12:00:00,0.72199,0.72199,0.72157,0.72182,528100005.0
2005-05-12 12:05:00,0.72196,0.72242,0.72173,0.72199,628600004.0
2005-05-12 12:10:00,0.72205,0.72243,0.72192,0.72199,526900001.0
2005-05-12 12:15:00,0.72235,0.72261,0.72184,0.72185,549800003.0
2005-05-12 12:20:00,0.72172,0.72261,0.72157,0.72227,583200003.0
2005-05-12 12:25:00,0.72249,0.72261,0.72203,0.72261,709199996.0
2005-05-12 12:30:00,0.72247,0.72352,0.72226,0.72285,726799999.0
2005-05-12 12:35:00,0.72291,0.72309,0.72248,0.72281,471600000.0
2005-05-12 12:40:00,0.72277,0.72304,0.72231,0.72274,589099998.0
2005-05-12 12:45:00,0.72271,0.72292,0.72251,0.72284,620200000.0
2005-05-12 12:50:00,0.72284,0.72301,0.72213,0.72225,642800004.0
2005-05-12 12:55:00,0.72206,0.7227,0.72177,0.72236,643699996.0
2005-05-12 13:00:00,0.7226,0.72266,0.72192,0.72195,572299998.0
2005-05-12 13:05:00,0.72167,0.722,0.72143,0.7216,600800000.0
2005-05-12 13:10:00,0.72171,0.722,0.72135,0.72187,512000001.0
2005-05-12 13:15:00,0.72187,0.72229,0.72158,0.72217,552100000.0
2005-05-12 13:20:00,0.72201,0.7224,0.7218,0.72201,707899998.0
2005-05-12 13:25:00,0.72228,0.72249,0.72204,0.7223,655300004.0
2005-05-12 13:30:00,0.72228,0.72257,0.72199,0.72212,459000002.0
2005-05-12 13:35:00,0.72231,0.72254,0.7218,0.72204,587099998.0
2005-05-12 13:40:00,0.72215,0.7223,0.72187,0.72204,540499998.0
2005-05-12 13:45:00,0.72196,0.72241,0.72126,0.72187,540299995.0
2005-05-12 13:50:00,0.72187,0.72187,0.72135,0.72152,749000001.0
2005-05-12 13:55:00,0.7215,0.72219,0.72146,0.72186,573900002.0
2005-05-12 14:00:00,0.72188,0.72218,0.7215,0.72217,488000000.0
2005-05-12 14:05:00,0.72208,0.72235,0.72183,0.72215,494299996.0
2005-05-12 14:10:00,0.7221,0.72234,0.72187,0.72194,669299997.0
2005-05-12 14:15:00,0.72198,0.72248,0.72183,0.7222,737900002.0
2005-05-12 14:20:00,0.72218,0.7226,0.72213,0.72224,658699994.0
2005-05-12 14:25:00,0.72227,0.72261,0.72202,0.72217,458600000.0
2005-05-12 14:30:00,0.72242,0.72245,0.72003,0.72033,754799999.0
2005-05-12 14:35:00,0.72036,0.72093,0.72017,0.72063,433999998.0
2005-05-12 14:40:00,0.72063,0.72082,0.7202,0.72042,571599999.0
2005-05-12 14:45:00,0.72017,0.72034,0.71919,0.71965,769899997.0
2005-05-12 14:50:00,0.71947,0.71957,0.71769,0.7187,556500002.0
2005-05-12 14:55:00,0.71838,0.71947,0.71838,0.7193,463300000.0
2005-05-12 15:00:00,0.71896,0.7196,0.71891,0.71899,574200000.0
2005-05-12 15:05:00,0.71899,0.72004,0.71898,0.72004,656800001.0
2005-05-12 15:10:00,0.7201,0.72031,0.71954,0.71978,506700001.0
2005-05-12 15:15:00,0.71987,0.71987,0.71885,0.71927,658399998.0
2005-05-12 15:20:00,0.71916,0.71968,0.71901,0.71934,610100002.0
2005-05-12 15:25:00,0.71939,0.71952,0.71898,0.71943,750000000.0
2005-05-12 15:30:00,0.71927,0.71973,0.71924,0.71952,585999996.0
2005-05-12 15:35:00,0.71944,0.71958,0.71894,0.7191,476500001.0
2005-05-12 15:40:00,0.71923,0.7195,0.71814,0.71814,553800002.0
2005-05-12 15:45:00,0.71856,0.71923,0.71837,0.71914,600800001.0
2005-05-12 15:50:00,0.71912,0.71912,0.71851,0.71862,625000002.0
2005-05-12 15:55:00,0.71853,0.71908,0.71849,0.7189,562400003.0
2005-05-12 16:00:00,0.71889,0.71899,0.71797,0.71797,590400002.0
2005-05-12 16:05:00,0.71785,0.71855,0.71777,0.7182,522199997.0
2005-05-12 16:10:00,0.71829,0.71871,0.71813,0.71825,538499999.0
2005-05-12 16:15:00,0.71818,0.71878,0.71811,0.71853,689499993.0
2005-05-12 16:20:00,0.71854,0.71863,0.71808,0.71821,568400004.0
2005-05-12 16:25:00,0.71824,0.71844,0.71743,0.71819,534700000.0
2005-05-12 16:30:00,0.71832,0.71908,0.71831,0.71887,657999996.0
2005-05-12 16:35:00,0.71884,0.71893,0.71784,0.71795,570200004.0
2005-05-12 16:40:00,0.71796,0.71882,0.71796,0.71867,552099999.0
2005-05-12 16:45:00,0.71874,0.71898,0.71837,0.71876,650300000.0
2005-05-12 16:50:00,0.71874,0.71897,0.7182,0.71855,413200002.0
2005-05-12 16:55:00,0.71858,0.71904,0.71831,0.71865,636200000.0
2005-05-12 17:00:00,0.71889,0.71901,0.71844,0.71881,487900000.0
2005-05-12 17:05:00,0.71902,0.71925,0.71867,0.71901,583499998.0
2005-05-12 17:10:00,0.71909,0.71913,0.71868,0.719,648699999.0
2005-05-12 17:15:00,0.71892,0.71934,0.71874,0.71874,595800000.0
2005-05-12 17:20:00,0.71901,0.71932,0.71867,0.71909,501399997.0
2005-05-12 17:25:00,0.71929,0.71935,0.71868,0.71912,618700003.0
2005-05-12 17:30:00,0.71907,0.71926,0.71837,0.71878,547199998.0
2005-05-12 17:35:00,0.71887,0.71909,0.71867,0.71902,382100001.0
2005-05-12 17:40:00,0.71887,0.71904,0.71852,0.71903,493499998.0
2005-05-12 17:45:00,0.71895,0.71951,0.71876,0.71943,506900002.0
2005-05-12 17:50:00,0.71941,0.71972,0.71908,0.71948,602099996.0
2005-05-12 17:55:00,0.71929,0.71983,0.7189,0.71912,587000000.0
2005-05-12 18:00:00,0.7191,0.71939,0.71887,0.71922,821299999.0
2005-05-12 18:05:00,0.71922,0.71936,0.71875,0.71907,1080399998.0
2005-05-12 18:10:00,0.71899,0.71913,0.71831,0.71859,586899996.0
2005-05-12 18:15:00,0.71853,0.71903,0.71827,0.71866,1315199991.0
2005-05-12 18:20:00,0.71876,0.71921,0.71861,0.71902,1172399995.0
2005-05-12 18:25:00,0.71892,0.71902,0.71803,0.71843,1288400002.0
2005-05-12 18:30:00,0.71826,0.7186,0.71788,0.7186,1013100002.0
2005-05-12 18:35:00,0.71812,0.71903,0.7181,0.71845,1069899998.0
2005-05-12 18:40:00,0.71862,0.71887,0.71806,0.71833,1516700006.0
2005-05-12 18:45:00,0.71851,0.71872,0.71741,0.71744,1142900001.0
2005-05-12 18:50:00,0.71783,0.7184,0.7176,0.71818,513699999.0
2005-05-12 18:55:00,0.71828,0.71862,0.71798,0.71818,930600002.0
2005-05-12 19:00:00,0.71864,0.71898,0.71815,0.71854,710299997.0
2005-05-12 19:05:00,0.71866,0.71893,0.71839,0.71873,1043899997.0
2005-05-12 19:10:00,0.71864,0.71895,0.71819,0.71832,572899994.0
2005-05-12 19:15:00,0.71858,0.71915,0.71858,0.71898,583399999.0
2005-05-12 19:20:00,0.71888,0.71923,0.71842,0.71842,665200003.0
2005-05-12 19:25:00,0.7189,0.7189,0.71795,0.7181,591499997.0
2005-05-12 19:30:00,0.71839,0.71864,0.71707,0.71748,675699996.0
2005-05-12 19:35:00,0.71761,0.71779,0.71707,0.71738,921900003.0
2005-05-12 19:40:00,0.71738,0.71825,0.71703,0.71776,479800002.0
2005-05-12 19:45:00,0.71764,0.71787,0.71694,0.71694,695399999.0
2005-05-12 19:50:00,0.71745,0.71792,0.71725,0.71781,889500007.0
2005-05-12 19:55:00,0.7173,0.71784,0.7173,0.71746,1088099997.0
2005-05-12 20:00:00,0.71744,0.71772,0.71693,0.71703,795400001.0
2005-05-12 20:05:00,0.71741,0.71753,0.71668,0.71732,967300001.0
2005-05-12 20:10:00,0.71712,0.71744,0.71686,0.71712,799900002.0
2005-05-12 20:15:00,0.71724,0.71757,0.71693,0.71744,982999999.0
2005-05-12 20:20:00,0.71738,0.7178,0.71713,0.71747,598199999.0
2005-05-12 20:25:00,0.71758,0.71778,0.71712,0.71758,668200000.0
2005-05-12 20:30:00,0.71737,0.7178,0.71705,0.71776,1171799997.0
2005-05-12 20:35:00,0.71778,0.71789,0.71724,0.71755,705800006.0
2005-05-12 20:40:00,0.71747,0.71774,0.71723,0.71774,751300003.0
2005-05-12 20:45:00,0.71746,0.71777,0.71717,0.71751,696099996.0
2005-05-12 20:50:00,0.71754,0.7181,0.71729,0.71788,952699997.0
2005-05-12 20:55:00,0.7179,0.71865,0.71767,0.71819,856799997.0
2005-05-12 21:00:00,0.71815,0.71842,0.71769,0.71783,676500000.0
2005-05-12 21:05:00,0.71797,0.71851,0.71776,0.71847,689500001.0
2005-05-12 21:10:00,0.71825,0.71856,0.71771,0.71831,713100002.0
2005-05-12 21:15:00,0.71813,0.71842,0.71786,0.71822,804399996.0
2005-05-12 21:20:00,0.71841,0.71841,0.71771,0.71817,814999997.0
2005-05-12 21:25:00,0.71785,0.71833,0.71764,0.71771,633600002.0
2005-05-12 21:30:00,0.71811,0.71813,0.71744,0.71796,719599995.0
2005-05-12 21:35:00,0.71795,0.71806,0.71746,0.71752,841399997.0
2005-05-12 21:40:00,0.718,0.71837,0.7174,0.71745,753900001.0
2005-05-12 21:45:00,0.71827,0.71839,0.71793,0.71804,520799997.0
2005-05-12 21:50:00,0.71821,0.71858,0.71796,0.71843,609599996.0
2005-05-12 21:55:00,0.71845,0.71892,0.71826,0.71853,525300002.0
2005-05-12 22:00:00,0.71856,0.71899,0.71797,0.71851,509500005.0
2005-05-12 22:05:00,0.7182,0.71848,0.71778,0.7182,533400000.0
2005-05-12 22:10:00,0.71816,0.71857,0.71794,0.71817,506699998.0
2005-05-12 22:15:00,0.71826,0.71881,0.71788,0.71875,609299999.0
2005-05-12 22:20:00,0.71856,0.71887,0.71807,0.71842,619900000.0
2005-05-12 22:25:00,0.71867,0.71867,0.71796,0.71811,571800001.0
2005-05-12 22:30:00,0.7183,0.71849,0.71792,0.71849,664200001.0
2005-05-12 22:35:00,0.71825,0.71848,0.71774,0.718,568100001.0
2005-05-12 22:40:00,0.71788,0.71847,0.71788,0.71817,699999998.0
2005-05-12 22:45:00,0.7184,0.71858,0.71798,0.71833,805500001.0
2005-05-12 22:50:00,0.71833,0.71868,0.71803,0.71837,763699996.0
2005-05-12 22:55:00,0.71842,0.71866,0.71788,0.71788,742899998.0
2005-05-12 23:00:00,0.71828,0.71867,0.71769,0.71792,724399998.0
2005-05-12 23:05:00,0.71785,0.7182,0.71727,0.71806,594300003.0
2005-05-12 23:10:00,0.71787,0.71838,0.71718,0.71791,452699999.0
2005-05-12 23:15:00,0.71784,0.71801,0.7168,0.7169,537599999.0
2005-05-12 23:20:00,0.71695,0.71726,0.7165,0.71699,606099998.0
2005-05-12 23:25:00,0.71682,0.71721,0.71668,0.71676,556999997.0
2005-05-12 23:30:00,0.71687,0.71723,0.7166,0.71722,478099998.0
2005-05-12 23:35:00,0.71707,0.7174,0.71668,0.71683,563100002.0
2005-05-12 23:40:00,0.71693,0.7174,0.71666,0.71698,544599997.0
2005-05-12 23:45:00,0.71707,0.71725,0.7169,0.71707,582599997.0
2005-05-12 23:50:00,0.71737,0.71755,0.71688,0.71755,551300004.0
2005-05-12 23:55:00,0.71725,0.71746,0.71689,0.71722,621699999.0
2005-05-13 00:00:00,0.71731,0.71816,0.71726,0.7178,599099998.0
2005-05-13 00:05:00,0.7178,0.71798,0.71727,0.71768,670999997.0
2005-05-13 00:10:00,0.71743,0.71826,0.71736,0.71814,584100000.0
2005-05-13 00:15:00,0.71827,0.71847,0.71769,0.7184,552899998.0
2005-05-13 00:20:00,0.71805,0.71842,0.71782,0.7181,577700000.0
2005-05-13 00:25:00,0.71808,0.71848,0.71755,0.71794,677799999.0
2005-05-13 00:30:00,0.71797,0.71825,0.71737,0.7179,521800002.0
2005-05-13 00:35:00,0.71798,0.71823,0.7171,0.71725,567200000.0
2005-05-13 00:40:00,0.71716,0.71748,0.71677,0.71677,538599999.0
2005-05-13 00:45:00,0.71717,0.71742,0.71663,0.71688,618499998.0
2005-05-13 00:50:00,0.71694,0.71699,0.7157,0.716,541600002.0
2005-05-13 00:55:00,0.7159,0.71609,0.71544,0.7158,482200001.0
2005-05-13 01:00:00,0.71586,0.71626,0.71561,0.71583,576699996.0
2005-05-13 01:05:00,0.71571,0.71666,0.71561,0.71632,474099998.0
2005-05-13 01:10:00,0.71597,0.71631,0.71562,0.71562,740200004.0
2005-05-13 01:15:00,0.71557,0.71625,0.71556,0.71602,572100003.0
2005-05-13 01:20:00,0.7159,0.71619,0.71559,0.71577,556100002.0
2005-05-13 01:25:00,0.71605,0.71605,0.71555,0.71576,556300001.0
2005-05-13 01:30:00,0.71563,0.71601,0.71512,0.71525,530799998.0
2005-05-13 01:35:00,0.71541,0.7158,0.71522,0.71549,587299996.0
2005-05-13 01:40:00,0.71548,0.71644,0.71548,0.71629,512800000.0
2005-05-13 01:45:00,0.71618,0.71673,0.71606,0.71627,573399999.0
2005-05-13 01:50:00,0.71652,0.71664,0.71607,0.71631,497400000.0
2005-05-13 01:55:00,0.71641,0.71653,0.71577,0.7161,500099998.0
2005-05-13 02:00:00,0.71647,0.71715,0.71598,0.71704,461699997.0
2005-05-13 02:05:00,0.71702,0.71709,0.71628,0.71675,416699998.0
2005-05-13 02:10:00,0.71668,0.71698,0.71629,0.71669,392300000.0
2005-05-13 02:15:00,0.71657,0.71684,0.71633,0.71664,449800000.0
2005-05-13 02:20:00,0.71672,0.71683,0.71636,0.7168,450400000.0
2005-05-13 02:25:00,0.71678,0.71689,0.71579,0.71592,490699999.0
2005-05-13 02:30:00,0.71628,0.71661,0.71572,0.71597,490300002.0
2005-05-13 02:35:00,0.71565,0.71595,0.71547,0.7157,447999998.0
2005-05-13 02:40:00,0.71575,0.71639,0.71553,0.71576,616800001.0
2005-05-13 02:45:00,0.71581,0.71616,0.71535,0.71552,467000001.0
2005-05-13 02:50:00,0.7156,0.71607,0.71552,0.71597,417300000.0
2005-05-13 02:55:00,0.71604,0.71615,0.71551,0.7156,435400002.0
2005-05-13 03:00:00,0.71565,0.71587,0.71423,0.71435,474799999.0
2005-05-13 03:05:00,0.71442,0.71493,0.7142,0.71463,581499996.0
2005-05-13 03:10:00,0.71494,0.71504,0.71421,0.71446,431500000.0
2005-05-13 03:15:00,0.71428,0.71454,0.71381,0.71426,483400001.0
2005-05-13 03:20:00,0.71422,0.71446,0.71383,0.71392,588599998.0
2005-05-13 03:25:00,0.71398,0.71486,0.71381,0.71428,397400000.0
2005-05-13 03:30:00,0.71434,0.71496,0.71434,0.7148,496700001.0
2005-05-13 03:35:00,0.71482,0.71527,0.71459,0.71478,556499999.0
2005-05-13 03:40:00,0.71486,0.71535,0.71477,0.71533,634700001.0
2005-05-13 03:45:00,0.71547,0.71586,0.71522,0.71564,645399999.0
2005-05-13 03:50:00,0.7155,0.71577,0.71526,0.71577,478200003.0
2005-05-13 03:55:00,0.71547,0.71571,0.71511,0.71524,537300000.0
2005-05-13 04:00:00,0.7155,0.71585,0.71509,0.71583,516400002.0
2005-05-13 04:05:00,0.71533,0.71588,0.71514,0.71556,635999997.0
2005-05-13 04:10:00,0.71525,0.71555,0.71512,0.71544,502300004.0
2005-05-13 04:15:00,0.71554,0.71571,0.71501,0.71567,499799999.0
2005-05-13 04:20:00,0.71565,0.71581,0.71514,0.71532,593199999.0
2005-05-13 04:25:00,0.7154,0.71595,0.71534,0.7156,608600000.0
2005-05-13 04:30:00,0.71563,0.71615,0.71556,0.71594,506400003.0
2005-05-13 04:35:00,0.71586,0.7161,0.71549,0.71596,637400002.0
2005-05-13 04:40:00,0.71574,0.7165,0.71573,0.71624,561999999.0
2005-05-13 04:45:00,0.71604,0.71661,0.71593,0.71638,601399995.0
2005-05-13 04:50:00,0.71634,0.7172,0.71622,0.71651,470599996.0
2005-05-13 04:55:00,0.71651,0.71695,0.7164,0.71654,471299997.0
2005-05-13 05:00:00,0.71651,0.71694,0.71622,0.71682,493700001.0
2005-05-13 05:05:00,0.71655,0.71699,0.71643,0.71675,458999996.0
2005-05-13 05:10:00,0.71672,0.7171,0.71638,0.71702,498899996.0
2005-05-13 05:15:00,0.71732,0.71733,0.71666,0.71673,495899999.0
2005-05-13 05:20:00,0.71678,0.71714,0.71662,0.7171,462299996.0
2005-05-13 05:25:00,0.71697,0.71701,0.71623,0.71664,540900004.0
2005-05-13 05:30:00,0.71641,0.71677,0.71621,0.71656,381099999.0
2005-05-13 05:35:00,0.71638,0.71703,0.71629,0.71659,550699999.0
2005-05-13 05:40:00,0.7168,0.71703,0.71634,0.71658,484500002.0
2005-05-13 05:45:00,0.71684,0.71727,0.71674,0.71703,492099999.0
2005-05-13 05:50:00,0.7168,0.71734,0.71664,0.71725,417699994.0
2005-05-13 05:55:00,0.71709,0.71747,0.71699,0.71741,496099999.0
2005-05-13 06:00:00,0.71733,0.71761,0.71676,0.71689,610800008.0
2005-05-13 06:05:00,0.71694,0.71724,0.71622,0.71636,566899995.0
2005-05-13 06:10:00,0.71669,0.71717,0.71643,0.71676,438399999.0
2005-05-13 06:15:00,0.71673,0.71697,0.71641,0.71644,514099996.0
2005-05-13 06:20:00,0.71649,0.71683,0.71615,0.7168,543400001.0
2005-05-13 06:25:00,0.71673,0.71683,0.71624,0.71627,618300004.0
2005-05-13 06:30:00,0.71643,0.71683,0.71617,0.71628,501499997.0
2005-05-13 06:35:00,0.71621,0.71644,0.71562,0.71603,527999996.0
2005-05-13 06:40:00,0.71599,0.71636,0.71572,0.71633,543099997.0
2005-05-13 06:45:00,0.71587,0.71628,0.71501,0.71543,580200002.0
2005-05-13 06:50:00,0.71561,0.71577,0.71529,0.71545,465400000.0
2005-05-13 06:55:00,0.7155,0.71592,0.71531,0.71554,380500001.0
2005-05-13 07:00:00,0.71587,0.71587,0.71523,0.7154,552299998.0
2005-05-13 07:05:00,0.71523,0.71571,0.71511,0.71551,582699997.0
2005-05-13 07:10:00,0.71531,0.716,0.71501,0.71582,553400001.0
2005-05-13 07:15:00,0.71551,0.71588,0.71529,0.71567,450999998.0
2005-05-13 07:20:00,0.71568,0.71597,0.71542,0.71542,491300003.0
2005-05-13 07:25:00,0.7156,0.71589,0.71532,0.71578,458800003.0
2005-05-13 07:30:00,0.71577,0.71588,0.71495,0.71523,414899999.0
2005-05-13 07:35:00,0.71509,0.71556,0.71502,0.71545,514099998.0
2005-05-13 07:40:00,0.71537,0.71577,0.71517,0.71529,460399998.0
2005-05-13 07:45:00,0.71525,0.7158,0.71516,0.71567,673200000.0
2005-05-13 07:50:00,0.71574,0.71608,0.71552,0.71587,539499999.0
2005-05-13 07:55:00,0.71581,0.71635,0.71563,0.71619,607599998.0
2005-05-13 08:00:00,0.71597,0.71624,0.7156,0.71596,554199995.0
2005-05-13 08:05:00,0.71588,0.71645,0.71566,0.71591,550599998.0
2005-05-13 08:10:00,0.71603,0.7164,0.71587,0.71625,451500000.0
2005-05-13 08:15:00,0.71612,0.71632,0.71568,0.71622,397099996.0
2005-05-13 08:20:00,0.7161,0.71704,0.71582,0.71691,552599997.0
2005-05-13 08:25:00,0.71691,0.7171,0.7165,0.71651,577199999.0
2005-05-13 08:30:00,0.71687,0.71712,0.71646,0.71683,631500000.0
2005-05-13 08:35:00,0.71687,0.71742,0.71685,0.71715,528100000.0
2005-05-13 08:40:00,0.71722,0.71761,0.71703,0.71709,616900002.0
2005-05-13 08:45:00,0.71727,0.71746,0.71709,0.71728,521800000.0
2005-05-13 08:50:00,0.71728,0.71745,0.71701,0.71706,545399999.0
2005-05-13 08:55:00,0.71696,0.7175,0.71656,0.71725,490699998.0
2005-05-13 09:00:00,0.71742,0.7177,0.71714,0.71755,428899998.0
2005-05-13 09:05:00,0.71738,0.71804,0.71736,0.7178,492200001.0
2005-05-13 09:10:00,0.71779,0.71827,0.71756,0.7179,528300000.0
2005-05-13 09:15:00,0.71793,0.71842,0.71791,0.71825,589199996.0
2005-05-13 09:20:00,0.7184,0.7188,0.7182,0.71844,575299999.0
2005-05-13 09:25:00,0.7183,0.71834,0.71774,0.71802,526100001.0
2005-05-13 09:30:00,0.71801,0.71825,0.71769,0.71818,569299998.0
2005-05-13 09:35:00,0.71809,0.71814,0.71757,0.7178,640000000.0
2005-05-13 09:40:00,0.71794,0.7182,0.71766,0.71812,645200005.0
2005-05-13 09:45:00,0.71809,0.71827,0.71761,0.71765,465599997.0
2005-05-13 09:50:00,0.7177,0.71799,0.71763,0.71785,593899994.0
2005-05-13 09:55:00,0.71751,0.7181,0.71743,0.71778,626300002.0
2005-05-13 10:00:00,0.71772,0.71808,0.71753,0.71785,474299998.0
2005-05-13 10:05:00,0.71788,0.71818,0.7176,0.718,607300004.0
2005-05-13 10:10:00,0.71791,0.71816,0.71782,0.71792,556599998.0
2005-05-13 10:15:00,0.71814,0.71814,0.71767,0.7178,530000001.0
2005-05-13 10:20:00,0.71791,0.71799,0.71739,0.71775,366599998.0
2005-05-13 10:25:00,0.71781,0.7181,0.71749,0.71803,541499993.0
2005-05-13 10:30:00,0.718,0.7182,0.71783,0.71793,390799998.0
2005-05-13 10:35:00,0.71793,0.71833,0.71781,0.71795,372299999.0
2005-05-13 10:40:00,0.71808,0.71833,0.71776,0.71822,462999999.0
2005-05-13 10:45:00,0.71809,0.71809,0.71737,0.71739,471799996.0
2005-05-13 10:50:00,0.71779,0.7178,0.7174,0.71741,537999999.0
2005-05-13 10:55:00,0.71754,0.71767,0.71607,0.71613,588000000.0
2005-05-13 11:00:00,0.71606,0.71626,0.71548,0.71589,546700000.0
2005-05-13 11:05:00,0.71605,0.71642,0.71584,0.71617,542800003.0
2005-05-13 11:10:00,0.71625,0.71717,0.71618,0.71693,581799996.0
2005-05-13 11:15:00,0.7167,0.71722,0.7163,0.71667,550599995.0
2005-05-13 11:20:00,0.7167,0.71687,0.71627,0.71668,529899997.0
2005-05-13 11:25:00,0.7166,0.71671,0.71593,0.71601,492799996.0
2005-05-13 11:30:00,0.71593,0.71624,0.71571,0.71604,489100001.0
2005-05-13 11:35:00,0.71609,0.71629,0.71532,0.71532,602100001.0
2005-05-13 11:40:00,0.71513,0.71586,0.71501,0.71566,583999999.0
2005-05-13 11:45:00,0.71558,0.71574,0.71526,0.71528,552099995.0
2005-05-13 11:50:00,0.71529,0.71529,0.7145,0.71478,497699998.0
2005-05-13 11:55:00,0.71479,0.71511,0.71435,0.715,553199998.0
2005-05-13 12:00:00,0.71473,0.71514,0.71452,0.71474,559999999.0
2005-05-13 12:05:00,0.71471,0.71556,0.71461,0.71524,497100001.0
2005-05-13 12:10:00,0.71535,0.71557,0.71486,0.7153,530600000.0
2005-05-13 12:15:00,0.71549,0.7157,0.71516,0.71526,463199998.0
2005-05-13 12:20:00,0.71522,0.71544,0.71485,0.71496,612299996.0
2005-05-13 12:25:00,0.71474,0.71532,0.71473,0.71491,559400001.0
2005-05-13 12:30:00,0.71472,0.71502,0.71459,0.71477,604700001.0
2005-05-13 12:35:00,0.71475,0.71497,0.71441,0.71478,445799999.0
2005-05-13 12:40:00,0.71456,0.71471,0.71404,0.71426,493600002.0
2005-05-13 12:45:00,0.71429,0.71469,0.71423,0.71427,462199997.0
2005-05-13 12:50:00,0.71431,0.71449,0.71355,0.71398,522699999.0
2005-05-13 12:55:00,0.71363,0.71423,0.71361,0.71403,588500003.0
2005-05-13 13:00:00,0.71414,0.71435,0.71373,0.71395,519100002.0
2005-05-13 13:05:00,0.7141,0.71416,0.71326,0.71326,433499997.0
2005-05-13 13:10:00,0.71323,0.71397,0.71313,0.71351,596900003.0
2005-05-13 13:15:00,0.71365,0.71391,0.71351,0.71377,541899997.0
2005-05-13 13:20:00,0.71388,0.71417,0.71363,0.71386,711099998.0
2005-05-13 13:25:00,0.714,0.71407,0.71335,0.71342,540299998.0
2005-05-13 13:30:00,0.71386,0.71397,0.71279,0.71291,498200002.0
2005-05-13 13:35:00,0.71287,0.71305,0.71204,0.71257,460099999.0
2005-05-13 13:40:00,0.71264,0.71276,0.71208,0.71242,496499995.0
2005-05-13 13:45:00,0.71221,0.71258,0.71196,0.71248,570700004.0
2005-05-13 13:50:00,0.71265,0.71277,0.71185,0.71213,561300003.0
2005-05-13 13:55:00,0.71199,0.71255,0.71199,0.71204,581899994.0
2005-05-13 14:00:00,0.71209,0.71312,0.71193,0.71309,506399998.0
2005-05-13 14:05:00,0.71268,0.71301,0.71216,0.71285,573899999.0
2005-05-13 14:10:00,0.71294,0.7136,0.71276,0.71293,486700000.0
2005-05-13 14:15:00,0.7127,0.71302,0.71263,0.71275,579600000.0
2005-05-13 14:20:00,0.71279,0.71313,0.71267,0.71288,617300001.0
2005-05-13 14:25:00,0.71325,0.71325,0.7127,0.71283,549299997.0
2005-05-13 14:30:00,0.7129,0.71345,0.71274,0.71292,532100003.0
2005-05-13 14:35:00,0.71323,0.71348,0.71287,0.71342,512899999.0
2005-05-13 14:40:00,0.71341,0.71356,0.7131,0.71339,662399996.0
2005-05-13 14:45:00,0.71325,0.71463,0.71325,0.71345,542499997.0
2005-05-13 14:50:00,0.71356,0.71402,0.71353,0.7136,534499999.0
2005-05-13 14:55:00,0.71327,0.71372,0.71317,0.71331,552099995.0
2005-05-13 15:00:00,0.71351,0.71353,0.71282,0.71332,514200002.0
2005-05-13 15:05:00,0.71336,0.71353,0.71305,0.71324,680199991.0
2005-05-13 15:10:00,0.71311,0.71351,0.71294,0.71345,550699996.0
2005-05-13 15:15:00,0.71347,0.71517,0.71334,0.71507,585300001.0
2005-05-13 15:20:00,0.71497,0.71537,0.71464,0.71508,480599996.0
2005-05-13 15:25:00,0.71494,0.71533,0.71471,0.71492,466300002.0
2005-05-13 15:30:00,0.71505,0.71529,0.71457,0.71475,425599999.0
2005-05-13 15:35:00,0.7148,0.71487,0.71383,0.71394,514600000.0
2005-05-13 15:40:00,0.71386,0.71421,0.71344,0.71394,554599998.0
2005-05-13 15:45:00,0.71385,0.71451,0.71375,0.71445,637099996.0
2005-05-13 15:50:00,0.71445,0.71465,0.7137,0.71404,543500000.0
2005-05-13 15:55:00,0.7141,0.71416,0.7132,0.7132,676699998.0
2005-05-13 16:00:00,0.713,0.71381,0.713,0.71373,492200002.0
2005-05-13 16:05:00,0.71361,0.71388,0.7133,0.71353,448300002.0
2005-05-13 16:10:00,0.71334,0.71381,0.71322,0.71356,536399999.0
2005-05-13 16:15:00,0.71346,0.71359,0.71307,0.71334,560500003.0
2005-05-13 16:20:00,0.71336,0.71353,0.71305,0.71335,586900000.0
2005-05-13 16:25:00,0.71332,0.71346,0.71307,0.71335,403899998.0
2005-05-13 16:30:00,0.71351,0.71367,0.71309,0.71353,591299997.0
2005-05-13 16:35:00,0.71355,0.71402,0.71343,0.71385,459400001.0
2005-05-13 16:40:00,0.71388,0.71404,0.71349,0.71359,696199999.0
2005-05-13 16:45:00,0.71354,0.71378,0.71331,0.71348,528800001.0
2005-05-13 16:50:00,0.71362,0.71376,0.71309,0.71327,550199996.0
2005-05-13 16:55:00,0.71337,0.71351,0.71289,0.71345,519300004.0
2005-05-13 17:00:00,0.71335,0.71363,0.71247,0.71286,498800002.0
2005-05-13 17:05:00,0.71264,0.713,0.71244,0.71268,457000001.0
2005-05-13 17:10:00,0.71236,0.71244,0.71175,0.71178,573400002.0
2005-05-13 17:15:00,0.71173,0.71185,0.71129,0.71157,632200003.0
2005-05-13 17:20:00,0.71159,0.71167,0.71111,0.71125,574500000.0
2005-05-13 17:25:00,0.71132,0.71175,0.71115,0.71149,634400001.0
2005-05-13 17:30:00,0.71156,0.71198,0.71133,0.71192,563499998.0
2005-05-13 17:35:00,0.71173,0.71216,0.71164,0.71193,535899998.0
2005-05-13 17:40:00,0.71182,0.71242,0.71167,0.71202,515899998.0
2005-05-13 17:45:00,0.71188,0.71198,0.71151,0.71165,489700002.0
2005-05-13 17:50:00,0.71146,0.71172,0.71135,0.7115,406999995.0
2005-05-13 17:55:00,0.71135,0.71173,0.71108,0.71163,569099997.0
2005-05-13 18:00:00,0.71161,0.71206,0.71154,0.71166,773800009.0
2005-05-13 18:05:00,0.71172,0.71194,0.71109,0.71127,1016599998.0
2005-05-13 18:10:00,0.71131,0.71161,0.71096,0.71138,505599997.0
2005-05-13 18:15:00,0.71137,0.712,0.71113,0.71163,1232599996.0
2005-05-13 18:20:00,0.7116,0.71231,0.71134,0.71211,875399999.0
2005-05-13 18:25:00,0.71194,0.71261,0.71183,0.71243,959999995.0
2005-05-13 18:30:00,0.71229,0.71229,0.71107,0.71127,801499996.0
2005-05-13 18:35:00,0.71119,0.71175,0.71096,0.7115,745600004.0
2005-05-13 18:40:00,0.71166,0.71182,0.7111,0.71155,1376999996.0
2005-05-13 18:45:00,0.7116,0.71187,0.71038,0.71071,986299997.0
2005-05-13 18:50:00,0.71067,0.71118,0.71044,0.71118,587499999.0
2005-05-13 18:55:00,0.71093,0.71147,0.71053,0.71114,573299995.0
2005-05-13 19:00:00,0.71092,0.71153,0.71064,0.71111,608799995.0
2005-05-13 19:05:00,0.71107,0.71149,0.71073,0.7112,830200007.0
2005-05-13 19:10:00,0.71104,0.7115,0.71077,0.711,494400002.0
2005-05-13 19:15:00,0.71077,0.71158,0.71077,0.71125,437000004.0
2005-05-13 19:20:00,0.71136,0.71177,0.71106,0.71134,573399996.0
2005-05-13 19:25:00,0.71123,0.71162,0.71097,0.71125,545899999.0
2005-05-13 19:30:00,0.7115,0.7118,0.71084,0.7109,433799999.0
2005-05-13 19:35:00,0.71086,0.71136,0.71065,0.71087,767699998.0
2005-05-13 19:40:00,0.71104,0.71157,0.71051,0.71124,663899995.0
2005-05-13 19:45:00,0.71118,0.71137,0.71079,0.71093,451099996.0
2005-05-13 19:50:00,0.71138,0.71176,0.71085,0.71146,730799998.0
2005-05-13 19:55:00,0.71111,0.71195,0.71104,0.71163,897499995.0
2005-05-13 20:00:00,0.71157,0.71189,0.71136,0.71158,861499996.0
2005-05-13 20:05:00,0.71156,0.71183,0.71121,0.7116,841200004.0
2005-05-13 20:10:00,0.71154,0.71189,0.71121,0.71185,588500001.0
2005-05-13 20:15:00,0.7118,0.71184,0.7114,0.7117,1020200000.0
2005-05-13 20:20:00,0.71191,0.71215,0.71147,0.71215,744799998.0
2005-05-13 20:25:00,0.71173,0.71259,0.71155,0.7122,601899999.0
2005-05-13 20:30:00,0.71213,0.71254,0.71194,0.71204,812599999.0
2005-05-13 20:35:00,0.7123,0.71249,0.71168,0.7119,709299998.0
2005-05-13 20:40:00,0.71183,0.71239,0.71157,0.71182,593700000.0
2005-05-13 20:45:00,0.7118,0.71214,0.71169,0.71191,357199999.0
2005-05-13 20:50:00,0.71204,0.71236,0.71177,0.71208,902099996.0
2005-05-13 20:55:00,0.71181,0.71212,0.71148,0.71187,821299996.0
2005-05-13 21:00:00,0.71144,0.71237,0.71144,0.71233,730199998.0
2005-05-13 21:05:00,0.71183,0.7122,0.71142,0.71183,616099995.0
2005-05-13 21:10:00,0.7122,0.71222,0.71175,0.71185,521199993.0
2005-05-13 21:15:00,0.71181,0.71224,0.71156,0.71158,674599998.0
2005-05-13 21:20:00,0.71162,0.71201,0.71153,0.71197,608900001.0
2005-05-13 21:25:00,0.71198,0.71208,0.71119,0.71163,501899998.0
2005-05-13 21:30:00,0.71175,0.71186,0.71129,0.71146,481999998.0
2005-05-13 21:35:00,0.71171,0.71183,0.71137,0.71182,665500003.0
2005-05-13 21:40:00,0.71153,0.71182,0.71128,0.71128,576699998.0
2005-05-13 21:45:00,0.71158,0.71199,0.71128,0.71162,428699997.0
2005-05-13 21:50:00,0.71147,0.71179,0.71136,0.71147,587399996.0
2005-05-13 21:55:00,0.7114,0.71178,0.7112,0.71169,472699999.0
2005-05-13 22:00:00,0.71156,0.71189,0.71125,0.71168,435800000.0
2005-05-13 22:05:00,0.71161,0.71195,0.71124,0.71134,550399998.0
2005-05-13 22:10:00,0.71171,0.712,0.71111,0.71157,449500000.0
2005-05-13 22:15:00,0.71174,0.7118,0.71135,0.71169,455900001.0
2005-05-13 22:20:00,0.71176,0.71177,0.71072,0.71085,495299999.0
2005-05-13 22:25:00,0.71073,0.71147,0.71073,0.71125,643399995.0
2005-05-13 22:30:00,0.71143,0.71151,0.71073,0.71105,474499999.0
2005-05-13 22:35:00,0.71092,0.71147,0.71046,0.71092,624200002.0
2005-05-13 22:40:00,0.71112,0.71167,0.71087,0.71152,693000000.0
2005-05-13 22:45:00,0.71153,0.71176,0.71096,0.71096,625600002.0
2005-05-13 22:50:00,0.71153,0.71153,0.71072,0.71125,692800001.0
2005-05-13 22:55:00,0.71135,0.71176,0.71094,0.71112,561099998.0
2005-05-13 23:00:00,0.7118,0.7123,0.7117,0.7117,201000003.0
2005-05-13 23:05:00,0.7119,0.7119,0.7116,0.7116,134000002.0
2005-05-13 23:10:00,0.7114,0.7114,0.7112,0.7112,134000002.0
2005-05-13 23:15:00,0.7114,0.7114,0.7112,0.7112,134000002.0
2005-05-13 23:25:00,0.7114,0.7114,0.7107,0.7107,134000002.0
2005-05-13 23:30:00,0.7105,0.7105,0.7104,0.7104,134000002.0
2005-05-13 23:40:00,0.71,0.71,0.71,0.71,67000001.0
2005-05-13 23:45:00,0.7098,0.7098,0.7098,0.7098,67000001.0
2005-05-13 23:50:00,0.7096,0.7096,0.7096,0.7096,67000001.0
2005-05-16 00:00:00,0.7125,0.7126,0.7121,0.7122,268000004.0
2005-05-16 00:05:00,0.7121,0.7125,0.7121,0.7123,335000005.0
2005-05-16 00:10:00,0.7123,0.7125,0.7122,0.7122,335000005.0
2005-05-16 00:15:00,0.7123,0.7123,0.712,0.7121,335000005.0
2005-05-16 00:20:00,0.7121,0.7122,0.7119,0.7121,335000005.0
2005-05-16 00:25:00,0.712,0.7122,0.7114,0.7116,335000005.0
2005-05-16 00:30:00,0.7115,0.7118,0.7112,0.7117,335000005.0
2005-05-16 00:35:00,0.7116,0.7117,0.7112,0.7113,335000005.0
2005-05-16 00:40:00,0.7112,0.7114,0.7111,0.7111,335000005.0
2005-05-16 00:45:00,0.7112,0.7112,0.7109,0.7111,335000005.0
2005-05-16 00:50:00,0.7112,0.7112,0.7107,0.7108,335000005.0
2005-05-16 00:55:00,0.7107,0.711,0.7107,0.7109,335000005.0
2005-05-16 01:00:00,0.7107,0.7116,0.7107,0.711,335000005.0
2005-05-16 01:05:00,0.7113,0.7113,0.7107,0.7108,335000005.0
2005-05-16 01:10:00,0.7107,0.711,0.7106,0.7106,335000005.0
2005-05-16 01:15:00,0.7106,0.7109,0.7106,0.7107,335000005.0
2005-05-16 01:20:00,0.7107,0.7113,0.7106,0.7111,335000005.0
2005-05-16 01:25:00,0.711,0.7113,0.7107,0.7113,335000005.0
2005-05-16 01:30:00,0.7113,0.7116,0.7111,0.7112,335000005.0
2005-05-16 01:35:00,0.7113,0.7113,0.7106,0.7108,335000005.0
2005-05-16 01:40:00,0.7106,0.711,0.7106,0.7109,335000005.0
2005-05-16 01:45:00,0.7109,0.711,0.7106,0.7107,268000004.0
2005-05-16 01:50:00,0.7106,0.7112,0.7106,0.7109,335000005.0
2005-05-16 01:55:00,0.711,0.7114,0.7109,0.7111,335000005.0
2005-05-16 02:00:00,0.71054,0.71056,0.71008,0.71037,636999994.0
2005-05-16 02:05:00,0.71038,0.71048,0.71008,0.7102,622799994.0
2005-05-16 02:10:00,0.71017,0.71068,0.70992,0.71049,675500004.0
2005-05-16 02:15:00,0.71036,0.71068,0.70956,0.70982,683500000.0
2005-05-16 02:20:00,0.70986,0.71014,0.70948,0.71004,841299993.0
2005-05-16 02:25:00,0.71002,0.7102,0.70952,0.70952,595899998.0
2005-05-16 02:30:00,0.70973,0.71008,0.70824,0.70857,557699998.0
2005-05-16 02:35:00,0.70828,0.70868,0.70807,0.7085,534800000.0
2005-05-16 02:40:00,0.70843,0.70869,0.70815,0.70852,489900000.0
2005-05-16 02:45:00,0.70838,0.70881,0.70831,0.70858,564500001.0
2005-05-16 02:50:00,0.70862,0.70968,0.70859,0.70926,689599999.0
2005-05-16 02:55:00,0.70878,0.70931,0.70848,0.7089,536099998.0
2005-05-16 03:00:00,0.70878,0.70878,0.70827,0.70843,690499997.0
2005-05-16 03:05:00,0.70828,0.70926,0.7082,0.70896,555700006.0
2005-05-16 03:10:00,0.70913,0.70913,0.70853,0.70876,538300000.0
2005-05-16 03:15:00,0.70863,0.70887,0.70803,0.70833,639600002.0
2005-05-16 03:20:00,0.70825,0.7087,0.70808,0.70845,599199995.0
2005-05-16 03:25:00,0.70842,0.70847,0.70804,0.70827,774400000.0
2005-05-16 03:30:00,0.70811,0.70855,0.70797,0.70843,610900000.0
2005-05-16 03:35:00,0.7084,0.70871,0.7082,0.70829,548499998.0
2005-05-16 03:40:00,0.70828,0.70864,0.70809,0.70819,772299996.0
2005-05-16 03:45:00,0.70823,0.70853,0.70804,0.70836,828099991.0
2005-05-16 03:50:00,0.70808,0.70839,0.70776,0.70812,583099996.0
2005-05-16 03:55:00,0.70796,0.70873,0.70763,0.70831,641299996.0
2005-05-16 04:00:00,0.70852,0.70863,0.70806,0.70827,705300000.0
2005-05-16 04:05:00,0.70802,0.70842,0.70791,0.70801,672499996.0
2005-05-16 04:10:00,0.70803,0.70819,0.7076,0.70771,543499995.0
2005-05-16 04:15:00,0.70775,0.70808,0.70758,0.70784,664799996.0
2005-05-16 04:20:00,0.70799,0.70816,0.70756,0.70765,781999996.0
2005-05-16 04:25:00,0.70763,0.70791,0.7075,0.70769,645799997.0
2005-05-16 04:30:00,0.7078,0.70791,0.70741,0.70756,653300004.0
2005-05-16 04:35:00,0.70738,0.70786,0.70698,0.70745,726200008.0
2005-05-16 04:40:00,0.70742,0.70755,0.7071,0.7073,664199995.0
2005-05-16 04:45:00,0.70737,0.70779,0.70726,0.70763,628000003.0
2005-05-16 04:50:00,0.70768,0.70788,0.70742,0.70765,500700000.0
2005-05-16 04:55:00,0.70767,0.70795,0.70739,0.70766,657899991.0
2005-05-16 05:00:00,0.7076,0.70794,0.70729,0.70752,577400000.0
2005-05-16 05:05:00,0.70747,0.7076,0.70696,0.70712,484300000.0
2005-05-16 05:10:00,0.70723,0.70765,0.70709,0.70742,730100000.0
2005-05-16 05:15:00,0.70718,0.70749,0.70709,0.70733,646499995.0
2005-05-16 05:20:00,0.70725,0.70739,0.70695,0.70728,396199996.0
2005-05-16 05:25:00,0.70717,0.70752,0.70709,0.70752,638300000.0
2005-05-16 05:30:00,0.70722,0.7076,0.70717,0.70741,597700002.0
2005-05-16 05:35:00,0.70737,0.70761,0.70696,0.70737,811299996.0
2005-05-16 05:40:00,0.70723,0.70733,0.70669,0.70719,578500002.0
2005-05-16 05:45:00,0.70717,0.70737,0.70685,0.70692,603399999.0
2005-05-16 05:50:00,0.70714,0.70719,0.70639,0.70657,601699996.0
2005-05-16 05:55:00,0.70684,0.70702,0.7064,0.70688,590999999.0
2005-05-16 06:00:00,0.70691,0.70712,0.70667,0.70672,621399998.0
2005-05-16 06:05:00,0.70662,0.70698,0.70614,0.70655,683499996.0
2005-05-16 06:10:00,0.70656,0.70702,0.70638,0.7065,592399999.0
2005-05-16 06:15:00,0.70635,0.70705,0.70635,0.70662,562999998.0
2005-05-16 06:20:00,0.70661,0.70682,0.70632,0.70663,640199997.0
2005-05-16 06:25:00,0.70654,0.707,0.70616,0.70669,424400000.0
2005-05-16 06:30:00,0.70669,0.70704,0.70661,0.70662,590899998.0
2005-05-16 06:35:00,0.7066,0.70698,0.7065,0.7068,416000001.0
2005-05-16 06:40:00,0.70673,0.7073,0.70646,0.70682,547400002.0
2005-05-16 06:45:00,0.70681,0.70694,0.70663,0.70675,464100003.0
2005-05-16 06:50:00,0.70671,0.70679,0.70651,0.7067,457900000.0
2005-05-16 06:55:00,0.7068,0.70719,0.70672,0.70699,367699998.0
2005-05-16 07:00:00,0.70702,0.70717,0.70697,0.70711,406900002.0
2005-05-16 07:05:00,0.70703,0.7071,0.70676,0.7069,452800000.0
2005-05-16 07:10:00,0.70713,0.70732,0.70687,0.70719,457499998.0
2005-05-16 07:15:00,0.70717,0.7075,0.70679,0.70693,359600001.0
2005-05-16 07:20:00,0.70708,0.70724,0.70666,0.70666,618800003.0
2005-05-16 07:25:00,0.70685,0.70711,0.70668,0.70672,652400003.0
2005-05-16 07:30:00,0.7073,0.7073,0.70675,0.70684,517100005.0
2005-05-16 07:35:00,0.70682,0.70704,0.70656,0.70676,546300000.0
2005-05-16 07:40:00,0.70657,0.70704,0.70646,0.70668,569400005.0
2005-05-16 07:45:00,0.70677,0.70694,0.70637,0.70693,498800002.0
2005-05-16 07:50:00,0.70676,0.70686,0.70622,0.70653,567299997.0
2005-05-16 07:55:00,0.70652,0.70677,0.70615,0.70622,614400001.0
2005-05-16 08:00:00,0.70615,0.70633,0.70543,0.70563,596299998.0
2005-05-16 08:05:00,0.7055,0.70582,0.70525,0.70525,504999997.0
2005-05-16 08:10:00,0.70551,0.7058,0.70512,0.70556,565600001.0
2005-05-16 08:15:00,0.70552,0.70588,0.7054,0.70579,487699999.0
2005-05-16 08:20:00,0.7059,0.70611,0.70551,0.70551,651600002.0
2005-05-16 08:25:00,0.70536,0.70563,0.70396,0.70415,475899994.0
2005-05-16 08:30:00,0.70422,0.70506,0.70392,0.7048,503899994.0
2005-05-16 08:35:00,0.70489,0.70542,0.70462,0.70512,425499996.0
2005-05-16 08:40:00,0.70529,0.70547,0.7048,0.7048,500699998.0
2005-05-16 08:45:00,0.70505,0.70546,0.70465,0.70533,579799997.0
2005-05-16 08:50:00,0.70512,0.70617,0.70503,0.70611,493699998.0
2005-05-16 08:55:00,0.70606,0.70673,0.70589,0.70663,553799995.0
2005-05-16 09:00:00,0.70642,0.70667,0.70616,0.70662,564999999.0
2005-05-16 09:05:00,0.70653,0.70679,0.70609,0.70659,663500001.0
2005-05-16 09:10:00,0.70643,0.70676,0.70625,0.70668,510000000.0
2005-05-16 09:15:00,0.70653,0.70663,0.70618,0.70663,613400003.0
2005-05-16 09:20:00,0.70649,0.70666,0.70607,0.70621,474099998.0
2005-05-16 09:25:00,0.70646,0.7065,0.70578,0.706,586899996.0
2005-05-16 09:30:00,0.70612,0.70647,0.70551,0.70606,666699998.0
2005-05-16 09:35:00,0.70611,0.70628,0.70563,0.70575,587900000.0
2005-05-16 09:40:00,0.70621,0.70635,0.70589,0.70598,332600000.0
2005-05-16 09:45:00,0.70594,0.70635,0.70581,0.70615,441599997.0
2005-05-16 09:50:00,0.70614,0.70647,0.70607,0.70639,572700000.0
2005-05-16 09:55:00,0.70614,0.70651,0.70601,0.70631,612099998.0
2005-05-16 10:00:00,0.70638,0.7065,0.70603,0.7063,464899999.0
2005-05-16 10:05:00,0.70616,0.7064,0.7059,0.7063,520699994.0
2005-05-16 10:10:00,0.70635,0.70658,0.70603,0.70635,627699999.0
2005-05-16 10:15:00,0.70667,0.70675,0.70622,0.7065,627299998.0
2005-05-16 10:20:00,0.70662,0.70667,0.70621,0.70666,545100001.0
2005-05-16 10:25:00,0.70647,0.70669,0.70633,0.7064,599099997.0
2005-05-16 10:30:00,0.70652,0.70676,0.70622,0.70648,516600001.0
2005-05-16 10:35:00,0.70643,0.70667,0.70625,0.70629,515500001.0
2005-05-16 10:40:00,0.70665,0.70676,0.70635,0.70637,546700005.0
2005-05-16 10:45:00,0.70641,0.70661,0.70599,0.70637,617800003.0
2005-05-16 10:50:00,0.70662,0.70745,0.70632,0.70732,506399999.0
2005-05-16 10:55:00,0.70727,0.70758,0.70692,0.7073,510699999.0
2005-05-16 11:00:00,0.70704,0.70758,0.70681,0.70681,620399999.0
2005-05-16 11:05:00,0.70697,0.70747,0.70692,0.70725,486899999.0
2005-05-16 11:10:00,0.7073,0.7076,0.70708,0.7075,533399995.0
2005-05-16 11:15:00,0.70746,0.70778,0.7073,0.7075,516799997.0
2005-05-16 11:20:00,0.70739,0.70769,0.70703,0.70713,537500000.0
2005-05-16 11:25:00,0.70711,0.7078,0.70706,0.70758,477700002.0
2005-05-16 11:30:00,0.70775,0.70802,0.70746,0.70768,593800003.0
2005-05-16 11:35:00,0.70765,0.70789,0.70746,0.70786,546500000.0
2005-05-16 11:40:00,0.70787,0.70798,0.70699,0.70713,428699997.0
2005-05-16 11:45:00,0.70724,0.70739,0.70684,0.70702,478500003.0
2005-05-16 11:50:00,0.70716,0.70742,0.70688,0.70707,513799998.0
2005-05-16 11:55:00,0.70732,0.70747,0.70699,0.70721,406900001.0
2005-05-16 12:00:00,0.70725,0.70766,0.70699,0.70739,501899997.0
2005-05-16 12:05:00,0.70732,0.70755,0.70711,0.70734,565699998.0
2005-05-16 12:10:00,0.70718,0.70769,0.70717,0.70765,594700001.0
2005-05-16 12:15:00,0.70767,0.708,0.70747,0.70785,394200000.0
2005-05-16 12:20:00,0.70776,0.70802,0.7073,0.70788,532999999.0
2005-05-16 12:25:00,0.70774,0.70788,0.70719,0.70745,586800000.0
2005-05-16 12:30:00,0.70761,0.70796,0.70734,0.70751,649999998.0
2005-05-16 12:35:00,0.70748,0.70793,0.70734,0.70744,465499998.0
2005-05-16 12:40:00,0.70733,0.70764,0.70666,0.70706,511199998.0
2005-05-16 12:45:00,0.70727,0.70739,0.70663,0.7069,584300005.0
2005-05-16 12:50:00,0.70683,0.7071,0.70616,0.70632,432999998.0
2005-05-16 12:55:00,0.70641,0.70671,0.70619,0.70662,559599998.0
2005-05-16 13:00:00,0.70656,0.70725,0.70649,0.70714,487100001.0
2005-05-16 13:05:00,0.70699,0.70715,0.70655,0.70688,431799996.0
2005-05-16 13:10:00,0.70693,0.70713,0.7065,0.70675,528599996.0
2005-05-16 13:15:00,0.70667,0.70693,0.7064,0.70645,476799997.0
2005-05-16 13:20:00,0.70667,0.70701,0.70638,0.70662,657099997.0
2005-05-16 13:25:00,0.70679,0.707,0.70634,0.70655,521600000.0
2005-05-16 13:30:00,0.70662,0.7068,0.70603,0.70627,526399999.0
2005-05-16 13:35:00,0.70649,0.70668,0.7061,0.70652,556300002.0
2005-05-16 13:40:00,0.70643,0.70672,0.70613,0.70647,496100003.0
2005-05-16 13:45:00,0.70651,0.70674,0.70597,0.70635,378200000.0
2005-05-16 13:50:00,0.70647,0.70651,0.70609,0.70637,549200003.0
2005-05-16 13:55:00,0.70632,0.70647,0.70605,0.70608,568500004.0
2005-05-16 14:00:00,0.70603,0.70635,0.70563,0.70635,533600001.0
2005-05-16 14:05:00,0.70626,0.70654,0.70608,0.70627,583400001.0
2005-05-16 14:10:00,0.70615,0.70657,0.70575,0.70588,611399999.0
2005-05-16 14:15:00,0.70591,0.70622,0.70555,0.7058,629799998.0
2005-05-16 14:20:00,0.7057,0.70586,0.70508,0.7053,484900000.0
2005-05-16 14:25:00,0.70522,0.70568,0.70482,0.70537,514099998.0
2005-05-16 14:30:00,0.70535,0.70571,0.70516,0.70555,482399999.0
2005-05-16 14:35:00,0.70548,0.70568,0.70527,0.70562,582999999.0
2005-05-16 14:40:00,0.70561,0.7057,0.70525,0.70559,471800001.0
2005-05-16 14:45:00,0.70545,0.70589,0.70521,0.70557,624299998.0
2005-05-16 14:50:00,0.70561,0.70586,0.70538,0.70557,468200000.0
2005-05-16 14:55:00,0.7057,0.70587,0.70489,0.70489,442099999.0
2005-05-16 15:00:00,0.7053,0.70648,0.70523,0.70607,540699997.0
2005-05-16 15:05:00,0.70603,0.70812,0.70595,0.70797,605799997.0
2005-05-16 15:10:00,0.70773,0.70826,0.70751,0.708,624099997.0
2005-05-16 15:15:00,0.70798,0.70881,0.7079,0.70847,529499999.0
2005-05-16 15:20:00,0.70879,0.70886,0.70799,0.708,598100001.0
2005-05-16 15:25:00,0.7084,0.7084,0.70746,0.70787,573600001.0
2005-05-16 15:30:00,0.70785,0.70797,0.70737,0.70761,616100001.0
2005-05-16 15:35:00,0.70775,0.70799,0.70746,0.70798,646999997.0
2005-05-16 15:40:00,0.70791,0.70872,0.70783,0.70862,405699999.0
2005-05-16 15:45:00,0.70859,0.70863,0.70798,0.70813,420299996.0
2005-05-16 15:50:00,0.70798,0.70842,0.70787,0.7081,421699997.0
2005-05-16 15:55:00,0.70807,0.7083,0.70773,0.70818,669199999.0
2005-05-16 16:00:00,0.70822,0.70827,0.70791,0.7082,560299998.0
2005-05-16 16:05:00,0.7083,0.70838,0.70783,0.70814,581800001.0
2005-05-16 16:10:00,0.70807,0.70848,0.70797,0.70824,462299996.0
2005-05-16 16:15:00,0.70827,0.70853,0.70802,0.70824,708499998.0
2005-05-16 16:20:00,0.70818,0.70844,0.70798,0.70827,502600000.0
2005-05-16 16:25:00,0.70811,0.70841,0.70785,0.70817,490099998.0
2005-05-16 16:30:00,0.70826,0.70847,0.70801,0.70822,565499993.0
2005-05-16 16:35:00,0.70814,0.70839,0.70801,0.70819,613300002.0
2005-05-16 16:40:00,0.70805,0.70813,0.70766,0.70775,533700005.0
2005-05-16 16:45:00,0.708,0.70803,0.70745,0.70763,551200001.0
2005-05-16 16:50:00,0.70761,0.708,0.70734,0.70757,639299998.0
2005-05-16 16:55:00,0.70763,0.70781,0.70746,0.70764,545299998.0
2005-05-16 17:00:00,0.7076,0.70765,0.70686,0.70719,603799996.0
2005-05-16 17:05:00,0.70683,0.70755,0.7066,0.70737,440999998.0
2005-05-16 17:10:00,0.70726,0.70771,0.70664,0.70756,573399996.0
2005-05-16 17:15:00,0.70756,0.70762,0.70703,0.70724,534699997.0
2005-05-16 17:20:00,0.70712,0.70738,0.70689,0.70719,541199995.0
2005-05-16 17:25:00,0.70722,0.70779,0.70711,0.70741,419899999.0
2005-05-16 17:30:00,0.70731,0.70767,0.70715,0.70731,498499999.0
2005-05-16 17:35:00,0.70739,0.70754,0.70694,0.70731,592600000.0
2005-05-16 17:40:00,0.70699,0.70818,0.70693,0.70814,511899998.0
2005-05-16 17:45:00,0.70813,0.70841,0.70768,0.7081,560200000.0
2005-05-16 17:50:00,0.70797,0.70828,0.70716,0.70759,533899998.0
2005-05-16 17:55:00,0.70716,0.70757,0.70694,0.70729,667099999.0
2005-05-16 18:00:00,0.70726,0.70744,0.70641,0.7068,793199999.0
2005-05-16 18:05:00,0.70702,0.7071,0.70646,0.7069,951599999.0
2005-05-16 18:10:00,0.70689,0.7071,0.70622,0.70639,497500001.0
2005-05-16 18:15:00,0.70607,0.70637,0.70567,0.70607,1227600004.0
2005-05-16 18:20:00,0.70619,0.7066,0.70563,0.70609,905199999.0
2005-05-16 18:25:00,0.70611,0.70623,0.70534,0.70564,1022199996.0
2005-05-16 18:30:00,0.70563,0.70605,0.70503,0.70519,763600001.0
2005-05-16 18:35:00,0.70528,0.70538,0.70463,0.70498,858000000.0
2005-05-16 18:40:00,0.70487,0.70535,0.7047,0.70519,1585699996.0
2005-05-16 18:45:00,0.7051,0.70541,0.70485,0.7051,1028799996.0
2005-05-16 18:50:00,0.70502,0.70529,0.70475,0.70517,499299998.0
2005-05-16 18:55:00,0.70485,0.70556,0.70477,0.70492,666700000.0
2005-05-16 19:00:00,0.70485,0.70525,0.70475,0.70523,663199997.0
2005-05-16 19:05:00,0.70531,0.70607,0.70473,0.70574,842399995.0
2005-05-16 19:10:00,0.70586,0.70604,0.70498,0.70563,593199998.0
2005-05-16 19:15:00,0.70555,0.70561,0.70505,0.70521,520300002.0
2005-05-16 19:20:00,0.70569,0.70592,0.7051,0.70553,613599996.0
2005-05-16 19:25:00,0.70562,0.70565,0.70508,0.70521,682200005.0
2005-05-16 19:30:00,0.70513,0.70573,0.70498,0.70543,579699997.0
2005-05-16 19:35:00,0.70545,0.70548,0.70482,0.70511,830299994.0
2005-05-16 19:40:00,0.70528,0.70566,0.70505,0.70549,500599999.0
2005-05-16 19:45:00,0.70501,0.70561,0.705,0.70523,543299997.0
2005-05-16 19:50:00,0.70546,0.70584,0.70508,0.70583,736699999.0
2005-05-16 19:55:00,0.70538,0.70601,0.7053,0.70564,980499999.0
2005-05-16 20:00:00,0.70602,0.70606,0.70529,0.70595,821800002.0
2005-05-16 20:05:00,0.70609,0.7065,0.70567,0.70603,939899996.0
2005-05-16 20:10:00,0.70596,0.70642,0.70571,0.70627,609799995.0
2005-05-16 20:15:00,0.70637,0.70664,0.70603,0.70664,958799997.0
2005-05-16 20:20:00,0.70657,0.70673,0.70583,0.70627,571899998.0
2005-05-16 20:25:00,0.70633,0.70653,0.70593,0.7062,714099996.0
2005-05-16 20:30:00,0.70613,0.70663,0.70557,0.70627,825599993.0
2005-05-16 20:35:00,0.70658,0.70706,0.70598,0.70599,847199995.0
2005-05-16 20:40:00,0.70596,0.70686,0.70596,0.70642,686100001.0
2005-05-16 20:45:00,0.70637,0.70689,0.70619,0.7063,463399998.0
2005-05-16 20:50:00,0.70638,0.70674,0.70617,0.7063,754499993.0
2005-05-16 20:55:00,0.70622,0.70654,0.70604,0.70605,748099998.0
2005-05-16 21:00:00,0.706,0.70637,0.70564,0.70612,760800000.0
2005-05-16 21:05:00,0.70664,0.70668,0.70581,0.7062,821000000.0
2005-05-16 21:10:00,0.70618,0.70626,0.70567,0.70567,455499999.0
2005-05-16 21:15:00,0.70566,0.70603,0.70528,0.70563,799600006.0
2005-05-16 21:20:00,0.70578,0.70631,0.70554,0.70584,708599995.0
2005-05-16 21:25:00,0.70612,0.70637,0.70536,0.70562,553300002.0
2005-05-16 21:30:00,0.70569,0.70584,0.70537,0.70551,637599997.0
2005-05-16 21:35:00,0.70562,0.70587,0.70534,0.70549,717199995.0
2005-05-16 21:40:00,0.70572,0.70594,0.70523,0.70555,602100000.0
2005-05-16 21:45:00,0.70579,0.70623,0.70572,0.70602,513399994.0
2005-05-16 21:50:00,0.70601,0.70654,0.70585,0.70596,502599993.0
2005-05-16 21:55:00,0.70615,0.70648,0.7057,0.70603,665800001.0
2005-05-16 22:00:00,0.7059,0.70643,0.70553,0.70615,466600003.0
2005-05-16 22:05:00,0.70595,0.70628,0.7055,0.70568,603599999.0
2005-05-16 22:10:00,0.70583,0.70633,0.70561,0.70633,510799995.0
2005-05-16 22:15:00,0.70605,0.70616,0.70554,0.70572,533200000.0
2005-05-16 22:20:00,0.70605,0.70615,0.7053,0.70602,505900000.0
2005-05-16 22:25:00,0.70582,0.70613,0.70566,0.70584,512799996.0
2005-05-16 22:30:00,0.70574,0.70617,0.70527,0.70566,660800001.0
2005-05-16 22:35:00,0.70563,0.70596,0.70542,0.70594,505599995.0
2005-05-16 22:40:00,0.70586,0.7063,0.70558,0.70584,810600007.0
2005-05-16 22:45:00,0.70605,0.70647,0.70532,0.70575,717500002.0
2005-05-16 22:50:00,0.70583,0.70615,0.70529,0.70587,690600001.0
2005-05-16 22:55:00,0.7056,0.70612,0.7054,0.7054,575000001.0
2005-05-16 23:00:00,0.70572,0.7059,0.70546,0.70576,435199999.0
2005-05-16 23:05:00,0.7058,0.70604,0.70515,0.70577,461299996.0
2005-05-16 23:10:00,0.70565,0.70593,0.70536,0.7057,480399999.0
2005-05-16 23:15:00,0.70554,0.70597,0.70519,0.70578,562800001.0
2005-05-16 23:20:00,0.70573,0.70595,0.7054,0.70569,561300005.0
2005-05-16 23:25:00,0.70565,0.70618,0.70558,0.70579,531600002.0
2005-05-16 23:30:00,0.70585,0.70612,0.70566,0.70612,508000002.0
2005-05-16 23:35:00,0.7062,0.70653,0.7056,0.70612,457199998.0
2005-05-16 23:40:00,0.706,0.70627,0.70592,0.70614,521899998.0
2005-05-16 23:45:00,0.70622,0.70666,0.70597,0.70651,448200000.0
2005-05-16 23:50:00,0.70659,0.70729,0.70622,0.70695,474899998.0
2005-05-16 23:55:00,0.70702,0.70728,0.70679,0.70717,551800000.0
2005-05-17 00:00:00,0.70711,0.7075,0.70666,0.70673,582000002.0
2005-05-17 00:05:00,0.7067,0.70712,0.70663,0.70699,491100002.0
2005-05-17 00:10:00,0.70687,0.70752,0.70687,0.70735,463000000.0
2005-05-17 00:15:00,0.70722,0.70754,0.70711,0.70738,481500000.0
2005-05-17 00:20:00,0.70736,0.70824,0.70732,0.7079,508500005.0
2005-05-17 00:25:00,0.70786,0.70811,0.70701,0.70716,589199997.0
2005-05-17 00:30:00,0.70762,0.70816,0.70682,0.70815,583699998.0
2005-05-17 00:35:00,0.70784,0.7082,0.70762,0.70773,500900001.0
2005-05-17 00:40:00,0.70786,0.70837,0.70741,0.70827,483600002.0
2005-05-17 00:45:00,0.70798,0.70879,0.70795,0.70873,668000001.0
2005-05-17 00:50:00,0.70854,0.709,0.70854,0.70883,692600004.0
2005-05-17 00:55:00,0.70902,0.70924,0.70879,0.70888,541299999.0
2005-05-17 01:00:00,0.70917,0.70917,0.70844,0.70864,611299996.0
2005-05-17 01:05:00,0.70853,0.70908,0.70841,0.70881,568800001.0
2005-05-17 01:10:00,0.70864,0.70909,0.70848,0.70855,475100001.0
2005-05-17 01:15:00,0.70853,0.70864,0.70788,0.70825,532799994.0
2005-05-17 01:20:00,0.70799,0.70826,0.70749,0.70771,525400002.0
2005-05-17 01:25:00,0.70794,0.70806,0.70746,0.70773,605100000.0
2005-05-17 01:30:00,0.70777,0.70777,0.70682,0.70709,556799997.0
2005-05-17 01:35:00,0.70696,0.70731,0.70664,0.70669,593700000.0
2005-05-17 01:40:00,0.70685,0.70731,0.70661,0.70725,612099998.0
2005-05-17 01:45:00,0.70692,0.70737,0.70667,0.70698,416000000.0
2005-05-17 01:50:00,0.70683,0.70771,0.70678,0.70709,498300000.0
2005-05-17 01:55:00,0.70702,0.70788,0.70687,0.70768,462799997.0
2005-05-17 02:00:00,0.70765,0.70789,0.70738,0.70752,620199993.0
2005-05-17 02:05:00,0.70757,0.70786,0.70708,0.70742,600500000.0
2005-05-17 02:10:00,0.7077,0.7077,0.70677,0.70702,551100004.0
2005-05-17 02:15:00,0.70696,0.70743,0.70696,0.70705,348500001.0
2005-05-17 02:20:00,0.70713,0.70738,0.70698,0.7072,438500000.0
2005-05-17 02:25:00,0.70706,0.70736,0.70685,0.7071,524100002.0
2005-05-17 02:30:00,0.7072,0.70769,0.7071,0.70739,440200001.0
2005-05-17 02:35:00,0.70746,0.70759,0.70706,0.70734,542200004.0
2005-05-17 02:40:00,0.70729,0.70747,0.70682,0.70706,565199995.0
2005-05-17 02:45:00,0.70713,0.70739,0.70688,0.70717,478299995.0
2005-05-17 02:50:00,0.70737,0.70745,0.70689,0.7073,537799995.0
2005-05-17 02:55:00,0.7073,0.70745,0.70701,0.70724,523099998.0
2005-05-17 03:00:00,0.70717,0.70739,0.70686,0.70696,470600000.0
2005-05-17 03:05:00,0.70699,0.70727,0.70659,0.70677,568499998.0
2005-05-17 03:10:00,0.70681,0.70726,0.7066,0.70694,564200001.0
2005-05-17 03:15:00,0.70685,0.70737,0.70677,0.70681,486100001.0
2005-05-17 03:20:00,0.707,0.70722,0.70677,0.70709,500300000.0
2005-05-17 03:25:00,0.70723,0.70739,0.70696,0.70739,457499996.0
2005-05-17 03:30:00,0.7072,0.70746,0.70704,0.70722,428399994.0
2005-05-17 03:35:00,0.70749,0.70767,0.70691,0.70739,503100001.0
2005-05-17 03:40:00,0.70734,0.7079,0.70724,0.70768,518799999.0
2005-05-17 03:45:00,0.70781,0.70803,0.70717,0.70754,536999997.0
2005-05-17 03:50:00,0.70749,0.70752,0.70704,0.70731,510400000.0
2005-05-17 03:55:00,0.70751,0.70762,0.70706,0.70754,594999996.0
2005-05-17 04:00:00,0.70754,0.70778,0.70724,0.70765,610100000.0
2005-05-17 04:05:00,0.70762,0.70775,0.7073,0.70747,553400005.0
2005-05-17 04:10:00,0.70746,0.70798,0.70736,0.70763,460099997.0
2005-05-17 04:15:00,0.70782,0.70853,0.70747,0.70853,553400004.0
2005-05-17 04:20:00,0.70799,0.70856,0.7079,0.70822,661700001.0
2005-05-17 04:25:00,0.7082,0.70891,0.7082,0.70853,610500001.0
2005-05-17 04:30:00,0.70856,0.70933,0.70853,0.70899,448600000.0
2005-05-17 04:35:00,0.70901,0.70943,0.70861,0.709,531500001.0
2005-05-17 04:40:00,0.70885,0.70915,0.70849,0.70877,493699997.0
2005-05-17 04:45:00,0.70868,0.70895,0.70839,0.70878,612699999.0
2005-05-17 04:50:00,0.70893,0.70907,0.70853,0.70878,526599999.0
2005-05-17 04:55:00,0.70867,0.70917,0.70859,0.70872,486100001.0
2005-05-17 05:00:00,0.70871,0.70906,0.70847,0.70906,516299997.0
2005-05-17 05:05:00,0.70879,0.70915,0.70861,0.70874,566199994.0
2005-05-17 05:10:00,0.70889,0.70926,0.70859,0.7092,406800000.0
2005-05-17 05:15:00,0.70896,0.70932,0.70871,0.70907,452700001.0
2005-05-17 05:20:00,0.70882,0.70922,0.70879,0.709,414699999.0
2005-05-17 05:25:00,0.70897,0.70923,0.70853,0.7091,484399995.0
2005-05-17 05:30:00,0.70901,0.70911,0.70848,0.70891,665499998.0
2005-05-17 05:35:00,0.70881,0.70906,0.70843,0.70876,532099997.0
2005-05-17 05:40:00,0.7088,0.70908,0.70853,0.70892,459900000.0
2005-05-17 05:45:00,0.70903,0.7092,0.70875,0.70906,515299999.0
2005-05-17 05:50:00,0.7087,0.70897,0.70839,0.70857,537999994.0
2005-05-17 05:55:00,0.70874,0.70905,0.70852,0.70868,546299997.0
2005-05-17 06:00:00,0.70869,0.70897,0.70841,0.70852,593700006.0
2005-05-17 06:05:00,0.70851,0.70918,0.70851,0.70879,516599998.0
2005-05-17 06:10:00,0.70874,0.7094,0.70868,0.70895,598199999.0
2005-05-17 06:15:00,0.70858,0.70903,0.70851,0.70882,561699995.0
2005-05-17 06:20:00,0.70888,0.70931,0.70873,0.70923,374499999.0
2005-05-17 06:25:00,0.70901,0.70942,0.70886,0.70918,458100006.0
2005-05-17 06:30:00,0.70911,0.70929,0.70853,0.70901,517299999.0
2005-05-17 06:35:00,0.70901,0.70932,0.70876,0.70914,400000004.0
2005-05-17 06:40:00,0.70894,0.70935,0.70874,0.70915,577999997.0
2005-05-17 06:45:00,0.70923,0.70954,0.70901,0.70948,640400000.0
2005-05-17 06:50:00,0.70926,0.70978,0.70905,0.70957,609400000.0
2005-05-17 06:55:00,0.70925,0.70972,0.70917,0.70951,475499996.0
2005-05-17 07:00:00,0.70923,0.71016,0.70919,0.70995,504799998.0
2005-05-17 07:05:00,0.70988,0.71021,0.70958,0.71004,467000001.0
2005-05-17 07:10:00,0.71,0.71012,0.70932,0.70953,532699999.0
2005-05-17 07:15:00,0.70919,0.70962,0.70902,0.70917,765999994.0
2005-05-17 07:20:00,0.70923,0.70984,0.70919,0.70939,560499999.0
2005-05-17 07:25:00,0.70968,0.71,0.70931,0.70962,610499999.0
2005-05-17 07:30:00,0.70961,0.71047,0.70949,0.70962,501499999.0
2005-05-17 07:35:00,0.7096,0.71002,0.70949,0.70996,489300001.0
2005-05-17 07:40:00,0.70989,0.71008,0.7096,0.70998,628099997.0
2005-05-17 07:45:00,0.70966,0.70995,0.70918,0.7095,542200001.0
2005-05-17 07:50:00,0.70948,0.70963,0.70909,0.7095,493700000.0
2005-05-17 07:55:00,0.70944,0.70973,0.70917,0.70936,426600000.0
2005-05-17 08:00:00,0.70924,0.70942,0.70877,0.70902,567500004.0
2005-05-17 08:05:00,0.70906,0.70976,0.70882,0.70922,655799997.0
2005-05-17 08:10:00,0.70936,0.70941,0.70874,0.70905,482300000.0
2005-05-17 08:15:00,0.70922,0.70943,0.70877,0.70897,529600001.0
2005-05-17 08:20:00,0.70922,0.70928,0.70882,0.70912,530299995.0
2005-05-17 08:25:00,0.7089,0.70911,0.70861,0.70875,481900002.0
2005-05-17 08:30:00,0.70857,0.70871,0.70789,0.70817,562800003.0
2005-05-17 08:35:00,0.70811,0.70835,0.70791,0.70808,495300003.0
2005-05-17 08:40:00,0.70817,0.70874,0.70799,0.70854,586500008.0
2005-05-17 08:45:00,0.70855,0.70855,0.70795,0.7081,465299996.0
2005-05-17 08:50:00,0.70794,0.70815,0.70741,0.70764,521000003.0
2005-05-17 08:55:00,0.70741,0.70827,0.70737,0.70777,562299998.0
2005-05-17 09:00:00,0.7081,0.7081,0.70757,0.70778,655100000.0
2005-05-17 09:05:00,0.70777,0.70812,0.70751,0.7079,531299996.0
2005-05-17 09:10:00,0.70793,0.70813,0.70712,0.70737,693900000.0
2005-05-17 09:15:00,0.7074,0.70764,0.70707,0.7074,612899998.0
2005-05-17 09:20:00,0.70727,0.70763,0.70703,0.70737,550999999.0
2005-05-17 09:25:00,0.70727,0.70766,0.70706,0.70736,530899999.0
2005-05-17 09:30:00,0.70744,0.70765,0.70719,0.70742,549300002.0
2005-05-17 09:35:00,0.7076,0.70809,0.70717,0.70776,504699997.0
2005-05-17 09:40:00,0.70786,0.70809,0.70739,0.70762,593000000.0
2005-05-17 09:45:00,0.70758,0.7082,0.70758,0.7078,449499997.0
2005-05-17 09:50:00,0.70783,0.70798,0.70737,0.70773,573700004.0
2005-05-17 09:55:00,0.7075,0.7077,0.70698,0.70731,497099999.0
2005-05-17 10:00:00,0.70715,0.70777,0.70712,0.7076,443800000.0
2005-05-17 10:05:00,0.70766,0.70782,0.70718,0.7078,478700002.0
2005-05-17 10:10:00,0.70767,0.70773,0.70727,0.70729,501099997.0
2005-05-17 10:15:00,0.70746,0.70777,0.7073,0.70751,534100001.0
2005-05-17 10:20:00,0.70756,0.70782,0.70744,0.70778,533300000.0
2005-05-17 10:25:00,0.70792,0.70811,0.70748,0.70786,506500003.0
2005-05-17 10:30:00,0.70787,0.70825,0.70766,0.70818,564600002.0
2005-05-17 10:35:00,0.70834,0.7087,0.70802,0.70835,532299999.0
2005-05-17 10:40:00,0.70871,0.7093,0.70856,0.70886,554999999.0
2005-05-17 10:45:00,0.70882,0.70921,0.70865,0.70896,603100000.0
2005-05-17 10:50:00,0.70931,0.70956,0.70905,0.70913,558999999.0
2005-05-17 10:55:00,0.7092,0.70972,0.709,0.70922,571399998.0
2005-05-17 11:00:00,0.70924,0.70973,0.70913,0.70941,577100000.0
2005-05-17 11:05:00,0.70942,0.70963,0.70926,0.7096,478999997.0
2005-05-17 11:10:00,0.7095,0.70976,0.7093,0.70941,482799998.0
2005-05-17 11:15:00,0.70955,0.70964,0.70892,0.70918,556899997.0
2005-05-17 11:20:00,0.70901,0.70954,0.70891,0.70942,479399999.0
2005-05-17 11:25:00,0.70926,0.70979,0.70914,0.70957,587200000.0
2005-05-17 11:30:00,0.70938,0.7097,0.70901,0.7093,565100002.0
2005-05-17 11:35:00,0.70927,0.70955,0.70905,0.70923,672000001.0
2005-05-17 11:40:00,0.70888,0.70938,0.70888,0.70906,545899996.0
2005-05-17 11:45:00,0.70905,0.70941,0.70889,0.70918,471000002.0
2005-05-17 11:50:00,0.70914,0.70936,0.70894,0.70914,496099998.0
2005-05-17 11:55:00,0.70917,0.70929,0.70857,0.70864,471799997.0
2005-05-17 12:00:00,0.7085,0.70887,0.70838,0.70876,482799998.0
2005-05-17 12:05:00,0.70893,0.70898,0.70855,0.70892,464999997.0
2005-05-17 12:10:00,0.70889,0.70919,0.70868,0.70886,546599998.0
2005-05-17 12:15:00,0.70885,0.70933,0.70881,0.70895,482599996.0
2005-05-17 12:20:00,0.70895,0.70918,0.70859,0.70886,676000003.0
2005-05-17 12:25:00,0.70892,0.70898,0.7085,0.70883,584999999.0
2005-05-17 12:30:00,0.70889,0.70896,0.70846,0.70874,511499995.0
2005-05-17 12:35:00,0.70884,0.70895,0.70839,0.7087,464700000.0
2005-05-17 12:40:00,0.70866,0.70901,0.70835,0.70892,509100001.0
2005-05-17 12:45:00,0.70886,0.70951,0.70866,0.70937,550199996.0
2005-05-17 12:50:00,0.70945,0.70965,0.70881,0.70902,545999997.0
2005-05-17 12:55:00,0.70894,0.70938,0.7087,0.70909,608499993.0
2005-05-17 13:00:00,0.70904,0.70928,0.70894,0.70907,567200001.0
2005-05-17 13:05:00,0.70895,0.70937,0.70856,0.70921,512800001.0
2005-05-17 13:10:00,0.70925,0.70935,0.70873,0.70895,515799998.0
2005-05-17 13:15:00,0.70909,0.70944,0.70896,0.70925,484000004.0
2005-05-17 13:20:00,0.70921,0.70957,0.70887,0.70887,517100000.0
2005-05-17 13:25:00,0.70915,0.70926,0.70835,0.70847,496799999.0
2005-05-17 13:30:00,0.70843,0.70879,0.70822,0.70845,554200003.0
2005-05-17 13:35:00,0.70854,0.70869,0.70831,0.70854,431400001.0
2005-05-17 13:40:00,0.70845,0.70865,0.70812,0.70853,649799997.0
2005-05-17 13:45:00,0.70821,0.7085,0.70802,0.70814,521799999.0
2005-05-17 13:50:00,0.70819,0.70857,0.70807,0.70843,516000001.0
2005-05-17 13:55:00,0.70849,0.70907,0.70844,0.70869,537499998.0
2005-05-17 14:00:00,0.70876,0.70891,0.70825,0.7088,515800003.0
2005-05-17 14:05:00,0.70869,0.70869,0.70813,0.70825,569200001.0
2005-05-17 14:10:00,0.70842,0.70864,0.7081,0.70852,472200001.0
2005-05-17 14:15:00,0.70856,0.70897,0.70834,0.70877,475199999.0
2005-05-17 14:20:00,0.7088,0.70908,0.70845,0.70845,444499999.0
2005-05-17 14:25:00,0.70862,0.70904,0.70844,0.7088,465699999.0
2005-05-17 14:30:00,0.70883,0.70906,0.70794,0.7083,620999998.0
2005-05-17 14:35:00,0.70829,0.70837,0.70755,0.70785,579500000.0
2005-05-17 14:40:00,0.7078,0.70838,0.70775,0.70819,457799998.0
2005-05-17 14:45:00,0.70798,0.70825,0.70764,0.70767,545000000.0
2005-05-17 14:50:00,0.70796,0.70799,0.7075,0.7077,640399997.0
2005-05-17 14:55:00,0.70804,0.70812,0.70752,0.70787,534100002.0
2005-05-17 15:00:00,0.7079,0.70814,0.70761,0.70789,617199996.0
2005-05-17 15:05:00,0.70796,0.70841,0.70772,0.70832,606299998.0
2005-05-17 15:10:00,0.70811,0.70854,0.70795,0.70838,517300000.0
2005-05-17 15:15:00,0.70838,0.70887,0.70821,0.70844,508299995.0
2005-05-17 15:20:00,0.70846,0.70863,0.70816,0.70858,594099997.0
2005-05-17 15:25:00,0.70848,0.70906,0.70823,0.70892,470499998.0
2005-05-17 15:30:00,0.70903,0.70913,0.70864,0.70873,540500000.0
2005-05-17 15:35:00,0.70861,0.70911,0.70851,0.70893,544499999.0
2005-05-17 15:40:00,0.70883,0.70986,0.70839,0.7096,586799998.0
2005-05-17 15:45:00,0.70959,0.70991,0.70918,0.70934,479999997.0
2005-05-17 15:50:00,0.70916,0.70953,0.70885,0.7094,611400002.0
2005-05-17 15:55:00,0.70925,0.70957,0.70873,0.70934,510699999.0
2005-05-17 16:00:00,0.70919,0.70934,0.70877,0.70901,520199999.0
2005-05-17 16:05:00,0.70907,0.70922,0.70854,0.70865,579899996.0
2005-05-17 16:10:00,0.70853,0.70859,0.70817,0.70837,482099996.0
2005-05-17 16:15:00,0.70836,0.70874,0.70827,0.70835,568599997.0
2005-05-17 16:20:00,0.7088,0.70916,0.70853,0.70876,579300000.0
2005-05-17 16:25:00,0.70912,0.70931,0.70883,0.70904,498300002.0
2005-05-17 16:30:00,0.70908,0.70944,0.70873,0.70908,622499995.0
2005-05-17 16:35:00,0.70916,0.70931,0.70894,0.70907,501499999.0
2005-05-17 16:40:00,0.70905,0.70936,0.70873,0.70916,528499998.0
2005-05-17 16:45:00,0.70916,0.70929,0.70883,0.70918,499099997.0
2005-05-17 16:50:00,0.70916,0.70945,0.70897,0.70902,534000004.0
2005-05-17 16:55:00,0.70891,0.70938,0.70837,0.70845,487500000.0
2005-05-17 17:00:00,0.70843,0.7089,0.7083,0.70866,420899999.0
2005-05-17 17:05:00,0.70864,0.70875,0.70826,0.70842,349300000.0
2005-05-17 17:10:00,0.70835,0.70874,0.708,0.70874,467899999.0
2005-05-17 17:15:00,0.70828,0.70874,0.70816,0.70861,509999997.0
2005-05-17 17:20:00,0.70868,0.7091,0.70847,0.70894,644600005.0
2005-05-17 17:25:00,0.70892,0.70907,0.70862,0.70897,453999999.0
2005-05-17 17:30:00,0.70901,0.70935,0.70877,0.7089,471699998.0
2005-05-17 17:35:00,0.70886,0.70925,0.70881,0.70908,524799998.0
2005-05-17 17:40:00,0.70893,0.7098,0.70893,0.70969,452800001.0
2005-05-17 17:45:00,0.70971,0.70985,0.70922,0.70925,549800006.0
2005-05-17 17:50:00,0.7094,0.7095,0.70902,0.70932,476100001.0
2005-05-17 17:55:00,0.70931,0.7096,0.7092,0.70944,535099996.0
2005-05-17 18:00:00,0.70913,0.7097,0.70908,0.70922,651000001.0
2005-05-17 18:05:00,0.70934,0.70983,0.70902,0.70983,1052599994.0
2005-05-17 18:10:00,0.70943,0.70997,0.70908,0.7093,568199998.0
2005-05-17 18:15:00,0.70927,0.70978,0.70884,0.70958,1142999998.0
2005-05-17 18:20:00,0.70936,0.70975,0.70913,0.7094,935800001.0
2005-05-17 18:25:00,0.7096,0.70962,0.70874,0.70908,1130999998.0
2005-05-17 18:30:00,0.70936,0.70959,0.70873,0.70957,771000001.0
2005-05-17 18:35:00,0.7096,0.70975,0.70891,0.70966,847199997.0
2005-05-17 18:40:00,0.70932,0.70964,0.70902,0.70958,1577999995.0
2005-05-17 18:45:00,0.70958,0.70963,0.70892,0.70932,996499999.0
2005-05-17 18:50:00,0.70925,0.70966,0.70901,0.70923,590400001.0
2005-05-17 18:55:00,0.70914,0.7096,0.70886,0.7096,585800000.0
2005-05-17 19:00:00,0.70911,0.70947,0.7086,0.70897,655699999.0
2005-05-17 19:05:00,0.70907,0.70936,0.70806,0.7091,765899994.0
2005-05-17 19:10:00,0.70908,0.70972,0.70867,0.70958,567199998.0
2005-05-17 19:15:00,0.70935,0.70964,0.70912,0.70947,487100000.0
2005-05-17 19:20:00,0.70931,0.70963,0.70869,0.70889,576600003.0
2005-05-17 19:25:00,0.70853,0.70921,0.70839,0.70872,723099999.0
2005-05-17 19:30:00,0.70883,0.70929,0.70866,0.7092,603300006.0
2005-05-17 19:35:00,0.70919,0.70922,0.70854,0.70888,684300001.0
2005-05-17 19:40:00,0.70877,0.70911,0.70854,0.70901,605300003.0
2005-05-17 19:45:00,0.70909,0.70912,0.70855,0.70887,536700002.0
2005-05-17 19:50:00,0.70914,0.70938,0.70871,0.70874,716700001.0
2005-05-17 19:55:00,0.70866,0.70932,0.70863,0.70923,958200002.0
2005-05-17 20:00:00,0.70922,0.70941,0.70858,0.70868,685600000.0
2005-05-17 20:05:00,0.70866,0.70928,0.70849,0.7088,823899996.0
2005-05-17 20:10:00,0.70877,0.70916,0.70834,0.70878,600400001.0
2005-05-17 20:15:00,0.70855,0.70915,0.70834,0.70908,895399999.0
2005-05-17 20:20:00,0.70898,0.70929,0.70852,0.70922,676799999.0
2005-05-17 20:25:00,0.70899,0.70933,0.70863,0.7093,639199998.0
2005-05-17 20:30:00,0.7093,0.70941,0.70861,0.70904,797700003.0
2005-05-17 20:35:00,0.70937,0.70937,0.70847,0.70921,630999997.0
2005-05-17 20:40:00,0.70922,0.70922,0.70864,0.70866,679800002.0
2005-05-17 20:45:00,0.70882,0.70891,0.70788,0.70828,609299996.0
2005-05-17 20:50:00,0.70825,0.70866,0.7081,0.70847,781899999.0
2005-05-17 20:55:00,0.70813,0.70854,0.7077,0.70781,751600001.0
2005-05-17 21:00:00,0.70802,0.70844,0.70771,0.70828,673799999.0
2005-05-17 21:05:00,0.70802,0.70848,0.70786,0.70826,659100006.0
2005-05-17 21:10:00,0.70842,0.70847,0.70804,0.7084,606999998.0
2005-05-17 21:15:00,0.70834,0.70835,0.70766,0.70804,789099999.0
2005-05-17 21:20:00,0.70794,0.70805,0.70749,0.70779,775999998.0
2005-05-17 21:25:00,0.70794,0.70802,0.70728,0.70768,565600001.0
2005-05-17 21:30:00,0.7077,0.70799,0.70733,0.70799,634899999.0
2005-05-17 21:35:00,0.70776,0.70807,0.70736,0.70786,724000000.0
2005-05-17 21:40:00,0.70782,0.70797,0.7074,0.7074,489300000.0
2005-05-17 21:45:00,0.70762,0.70785,0.707,0.70706,470699999.0
2005-05-17 21:50:00,0.70732,0.70747,0.70666,0.70702,536500003.0
2005-05-17 21:55:00,0.70727,0.70752,0.70667,0.7072,672399996.0
2005-05-17 22:00:00,0.70722,0.70756,0.70711,0.70727,616000002.0
2005-05-17 22:05:00,0.70725,0.70768,0.70706,0.70714,567000004.0
2005-05-17 22:10:00,0.70731,0.70747,0.70681,0.70724,474600002.0
2005-05-17 22:15:00,0.7074,0.70795,0.70717,0.70763,538000004.0
2005-05-17 22:20:00,0.70751,0.70773,0.70719,0.7077,520000004.0
2005-05-17 22:25:00,0.70723,0.70767,0.70721,0.70758,425700005.0
2005-05-17 22:30:00,0.70748,0.70783,0.70708,0.70735,681400006.0
2005-05-17 22:35:00,0.70747,0.70782,0.70713,0.7077,613200001.0
2005-05-17 22:40:00,0.70771,0.70771,0.70704,0.70746,637299997.0
2005-05-17 22:45:00,0.70747,0.70786,0.70662,0.70665,621899995.0
2005-05-17 22:50:00,0.70676,0.70694,0.7062,0.70645,624599999.0
2005-05-17 22:55:00,0.70631,0.70699,0.70598,0.70598,540400000.0
2005-05-17 23:00:00,0.70638,0.7066,0.70583,0.70625,486300001.0
2005-05-17 23:05:00,0.706,0.70644,0.70582,0.70631,576799999.0
2005-05-17 23:10:00,0.70601,0.70636,0.70563,0.70596,582199997.0
2005-05-17 23:15:00,0.70588,0.70627,0.70575,0.70594,457700002.0
2005-05-17 23:20:00,0.70598,0.70628,0.70579,0.70602,428499996.0
2005-05-17 23:25:00,0.70619,0.70654,0.70593,0.70629,496100002.0
2005-05-17 23:30:00,0.70635,0.70675,0.70589,0.70675,592799996.0
2005-05-17 23:35:00,0.70672,0.70679,0.70599,0.70657,529599996.0
2005-05-17 23:40:00,0.70639,0.7066,0.70609,0.70636,611800001.0
2005-05-17 23:45:00,0.70628,0.70668,0.70624,0.70637,464500001.0
2005-05-17 23:50:00,0.70663,0.70676,0.70629,0.70638,471900000.0
2005-05-17 23:55:00,0.70643,0.70666,0.70607,0.70653,537400001.0
2005-05-18 00:00:00,0.70659,0.70659,0.70603,0.70606,377599999.0
2005-05-18 00:05:00,0.70649,0.70653,0.70591,0.70602,572400002.0
2005-05-18 00:10:00,0.70614,0.70653,0.70614,0.70653,527399999.0
2005-05-18 00:15:00,0.70647,0.70664,0.70585,0.70655,402600000.0
2005-05-18 00:20:00,0.70621,0.70636,0.70584,0.70629,515499999.0
2005-05-18 00:25:00,0.70641,0.70652,0.70599,0.70622,711000002.0
2005-05-18 00:30:00,0.70613,0.70655,0.70588,0.7064,609799990.0
2005-05-18 00:35:00,0.70627,0.70657,0.70582,0.70615,519500000.0
2005-05-18 00:40:00,0.70626,0.70647,0.70574,0.70617,591499998.0
2005-05-18 00:45:00,0.70609,0.70627,0.70564,0.70566,451499998.0
2005-05-18 00:50:00,0.70591,0.70626,0.70518,0.70588,609300002.0
2005-05-18 00:55:00,0.70589,0.70609,0.70549,0.70593,618399996.0
2005-05-18 01:00:00,0.70622,0.70634,0.70567,0.70593,583899998.0
2005-05-18 01:05:00,0.70543,0.70629,0.70534,0.70553,569200000.0
2005-05-18 01:10:00,0.70644,0.7066,0.70596,0.70649,470999997.0
2005-05-18 01:15:00,0.70618,0.70665,0.7057,0.70665,491599999.0
2005-05-18 01:20:00,0.70624,0.70645,0.70548,0.7063,476099996.0
2005-05-18 01:25:00,0.70642,0.70642,0.70573,0.70581,548900005.0
2005-05-18 01:30:00,0.706,0.7063,0.70573,0.70589,600799995.0
2005-05-18 01:35:00,0.70587,0.70628,0.70559,0.70562,460300001.0
2005-05-18 01:40:00,0.70578,0.70616,0.70562,0.7059,534199998.0
2005-05-18 01:45:00,0.70558,0.70609,0.70558,0.70597,412900003.0
2005-05-18 01:50:00,0.70568,0.70586,0.70513,0.70549,456100000.0
2005-05-18 01:55:00,0.70559,0.70579,0.70517,0.70563,503700001.0
2005-05-18 02:00:00,0.70537,0.70564,0.70471,0.70485,507599999.0
2005-05-18 02:05:00,0.70499,0.70517,0.70417,0.70496,483400002.0
2005-05-18 02:10:00,0.70485,0.70587,0.70471,0.7055,471899998.0
2005-05-18 02:15:00,0.70536,0.70584,0.70518,0.70558,437000001.0
2005-05-18 02:20:00,0.70568,0.70574,0.70494,0.70532,494199999.0
2005-05-18 02:25:00,0.70542,0.70549,0.70473,0.70538,539199999.0
2005-05-18 02:30:00,0.70526,0.70557,0.70509,0.70521,346100000.0
2005-05-18 02:35:00,0.70524,0.70557,0.70494,0.70526,553700006.0
2005-05-18 02:40:00,0.70516,0.70585,0.70503,0.7054,476000001.0
2005-05-18 02:45:00,0.70538,0.70599,0.70525,0.70556,365299999.0
2005-05-18 02:50:00,0.70561,0.70596,0.70518,0.70583,537900000.0
2005-05-18 02:55:00,0.70561,0.70615,0.7055,0.70553,636499995.0
2005-05-18 03:00:00,0.70581,0.70597,0.70545,0.70588,493100000.0
2005-05-18 03:05:00,0.70544,0.70555,0.70476,0.70479,707999998.0
2005-05-18 03:10:00,0.70503,0.70551,0.7046,0.70551,495399996.0
2005-05-18 03:15:00,0.70544,0.70562,0.70509,0.70546,422499998.0
2005-05-18 03:20:00,0.70526,0.70608,0.70525,0.70603,592400003.0
2005-05-18 03:25:00,0.70611,0.70657,0.70584,0.70614,412700000.0
2005-05-18 03:30:00,0.70613,0.70637,0.70576,0.70633,626599999.0
2005-05-18 03:35:00,0.70626,0.70642,0.70577,0.70587,559500001.0
2005-05-18 03:40:00,0.70606,0.70622,0.70533,0.70595,473299999.0
2005-05-18 03:45:00,0.70586,0.70646,0.70573,0.70646,569699999.0
2005-05-18 03:50:00,0.70656,0.70686,0.70613,0.70686,444599998.0
2005-05-18 03:55:00,0.70652,0.70675,0.7063,0.70673,589000001.0
2005-05-18 04:00:00,0.70665,0.70673,0.70607,0.7061,528300003.0
2005-05-18 04:05:00,0.70624,0.70659,0.70608,0.70622,498099998.0
2005-05-18 04:10:00,0.70626,0.70664,0.70604,0.70613,448500002.0
2005-05-18 04:15:00,0.70634,0.70675,0.70613,0.70645,485500000.0
2005-05-18 04:20:00,0.70657,0.70669,0.70601,0.70652,412900001.0
2005-05-18 04:25:00,0.70625,0.70675,0.70622,0.70659,452599996.0
2005-05-18 04:30:00,0.70636,0.7068,0.70627,0.70667,432899997.0
2005-05-18 04:35:00,0.70656,0.70685,0.7063,0.70667,507799998.0
2005-05-18 04:40:00,0.70658,0.70675,0.70629,0.70651,441899999.0
2005-05-18 04:45:00,0.70656,0.70674,0.70603,0.70609,599200003.0
2005-05-18 04:50:00,0.70622,0.70656,0.70579,0.70629,475199997.0
2005-05-18 04:55:00,0.70625,0.70665,0.70606,0.70658,450600003.0
2005-05-18 05:00:00,0.70644,0.70679,0.70617,0.70623,469599998.0
2005-05-18 05:05:00,0.70638,0.70687,0.70617,0.70663,430199999.0
2005-05-18 05:10:00,0.70681,0.70725,0.70634,0.70712,442400001.0
2005-05-18 05:15:00,0.70721,0.70739,0.70664,0.70702,447599994.0
2005-05-18 05:20:00,0.70727,0.70736,0.70668,0.70701,528100001.0
2005-05-18 05:25:00,0.70691,0.70725,0.70665,0.70686,615299998.0
2005-05-18 05:30:00,0.70688,0.70717,0.70679,0.70716,465799999.0
2005-05-18 05:35:00,0.70708,0.70732,0.70676,0.70732,503499999.0
2005-05-18 05:40:00,0.70707,0.70719,0.70658,0.70696,525100001.0
2005-05-18 05:45:00,0.70716,0.7074,0.70668,0.7074,450600001.0
2005-05-18 05:50:00,0.70719,0.70744,0.70679,0.70732,523499998.0
2005-05-18 05:55:00,0.70685,0.7076,0.70678,0.70705,530399997.0
2005-05-18 06:00:00,0.70737,0.70754,0.70694,0.70694,519500001.0
2005-05-18 06:05:00,0.70737,0.70747,0.70672,0.70704,506499994.0
2005-05-18 06:10:00,0.70662,0.70714,0.70652,0.70652,503900000.0
2005-05-18 06:15:00,0.70661,0.70718,0.70652,0.707,477800003.0
2005-05-18 06:20:00,0.70705,0.70729,0.70653,0.70694,418399999.0
2005-05-18 06:25:00,0.70661,0.7069,0.70652,0.70686,519700000.0
2005-05-18 06:30:00,0.70679,0.70691,0.70639,0.70662,572299998.0
2005-05-18 06:35:00,0.7068,0.70692,0.7063,0.70672,508899997.0
2005-05-18 06:40:00,0.70643,0.70699,0.70643,0.7069,484099997.0
2005-05-18 06:45:00,0.70681,0.70711,0.70653,0.70676,496400001.0
2005-05-18 06:50:00,0.70666,0.70703,0.70639,0.7068,624199999.0
2005-05-18 06:55:00,0.70684,0.70713,0.70663,0.707,503799993.0
2005-05-18 07:00:00,0.70679,0.70702,0.70661,0.70677,528299998.0
2005-05-18 07:05:00,0.70676,0.70716,0.70662,0.70692,427899998.0
2005-05-18 07:10:00,0.70685,0.70722,0.7068,0.70722,538999995.0
2005-05-18 07:15:00,0.70699,0.70739,0.70686,0.70687,508699999.0
2005-05-18 07:20:00,0.70693,0.70731,0.70677,0.70715,542999997.0
2005-05-18 07:25:00,0.70685,0.70742,0.70678,0.70742,506300000.0
2005-05-18 07:30:00,0.70712,0.70766,0.70705,0.70735,492599999.0
2005-05-18 07:35:00,0.70726,0.70781,0.70706,0.70742,491099996.0
2005-05-18 07:40:00,0.70749,0.70793,0.70743,0.70777,608299988.0
2005-05-18 07:45:00,0.70772,0.70786,0.70717,0.70726,722200000.0
2005-05-18 07:50:00,0.70734,0.70748,0.70683,0.70717,559700000.0
2005-05-18 07:55:00,0.70703,0.70761,0.70685,0.70711,524499997.0
2005-05-18 08:00:00,0.70699,0.70768,0.70691,0.70757,450600001.0
2005-05-18 08:05:00,0.70732,0.70738,0.70652,0.70661,471000000.0
2005-05-18 08:10:00,0.70658,0.70706,0.70631,0.70689,439000001.0
2005-05-18 08:15:00,0.70687,0.70726,0.70672,0.70714,536699998.0
2005-05-18 08:20:00,0.70744,0.70769,0.70683,0.70767,498900003.0
2005-05-18 08:25:00,0.70762,0.70762,0.70678,0.70698,529100002.0
2005-05-18 08:30:00,0.707,0.70762,0.70697,0.70758,539300001.0
2005-05-18 08:35:00,0.70769,0.70791,0.70742,0.70768,523000000.0
2005-05-18 08:40:00,0.70754,0.70778,0.70718,0.70746,549999998.0
2005-05-18 08:45:00,0.70751,0.70784,0.70725,0.70749,375100001.0
2005-05-18 08:50:00,0.70755,0.70805,0.70716,0.70763,585499998.0
2005-05-18 08:55:00,0.70775,0.70845,0.70762,0.70811,453399998.0
2005-05-18 09:00:00,0.70817,0.70827,0.70785,0.70805,584800000.0
2005-05-18 09:05:00,0.70776,0.70834,0.7076,0.70813,524999996.0
2005-05-18 09:10:00,0.70817,0.70844,0.70795,0.70822,621899999.0
2005-05-18 09:15:00,0.708,0.70839,0.70781,0.70802,521299997.0
2005-05-18 09:20:00,0.70776,0.70814,0.70753,0.70771,371599997.0
2005-05-18 09:25:00,0.70781,0.70809,0.70756,0.70775,451100000.0
2005-05-18 09:30:00,0.70792,0.70804,0.70741,0.70786,576199996.0
2005-05-18 09:35:00,0.70807,0.70823,0.70727,0.7082,717899999.0
2005-05-18 09:40:00,0.70809,0.70864,0.708,0.70827,552100001.0
2005-05-18 09:45:00,0.70847,0.70861,0.70809,0.70828,619800000.0
2005-05-18 09:50:00,0.70827,0.70855,0.70801,0.70818,535099998.0
2005-05-18 09:55:00,0.70824,0.70884,0.70817,0.70882,590900003.0
2005-05-18 10:00:00,0.70874,0.70905,0.70851,0.70851,580700000.0
2005-05-18 10:05:00,0.70878,0.70914,0.70831,0.70885,463500000.0
2005-05-18 10:10:00,0.70851,0.709,0.70826,0.70882,643399996.0
2005-05-18 10:15:00,0.70902,0.70945,0.70869,0.70905,566700001.0
2005-05-18 10:20:00,0.70904,0.70959,0.70904,0.70943,586999998.0
2005-05-18 10:25:00,0.7093,0.70937,0.70884,0.70908,577300002.0
2005-05-18 10:30:00,0.70931,0.70939,0.70882,0.70921,540199990.0
2005-05-18 10:35:00,0.70914,0.70931,0.70871,0.70907,501899998.0
2005-05-18 10:40:00,0.70916,0.70916,0.70859,0.70912,511300000.0
2005-05-18 10:45:00,0.7092,0.7092,0.70841,0.70841,652799999.0
2005-05-18 10:50:00,0.70877,0.70877,0.70814,0.70829,578099999.0
2005-05-18 10:55:00,0.70835,0.7085,0.70775,0.70814,629999998.0
2005-05-18 11:00:00,0.70788,0.70853,0.70752,0.70782,423200000.0
2005-05-18 11:05:00,0.70788,0.70801,0.70716,0.70781,535500000.0
2005-05-18 11:10:00,0.7075,0.70811,0.70732,0.70753,503200000.0
2005-05-18 11:15:00,0.708,0.70829,0.70746,0.70797,509899998.0
2005-05-18 11:20:00,0.70768,0.70833,0.70768,0.70817,476200000.0
2005-05-18 11:25:00,0.70827,0.70844,0.70771,0.70808,409999997.0
2005-05-18 11:30:00,0.70807,0.70824,0.70713,0.70728,618700000.0
2005-05-18 11:35:00,0.70712,0.70716,0.70597,0.70637,594399998.0
2005-05-18 11:40:00,0.70628,0.70705,0.70628,0.70647,537999998.0
2005-05-18 11:45:00,0.70639,0.70695,0.70628,0.70645,454800001.0
2005-05-18 11:50:00,0.70662,0.70679,0.706,0.70637,588400001.0
2005-05-18 11:55:00,0.70638,0.70711,0.70633,0.70671,528000006.0
2005-05-18 12:00:00,0.70681,0.70707,0.70631,0.70656,630499998.0
2005-05-18 12:05:00,0.70669,0.70751,0.70652,0.70735,529000002.0
2005-05-18 12:10:00,0.70696,0.70792,0.70694,0.70758,459400000.0
2005-05-18 12:15:00,0.70764,0.70777,0.70709,0.70735,529199996.0
2005-05-18 12:20:00,0.70725,0.70753,0.70681,0.70725,514399998.0
2005-05-18 12:25:00,0.70737,0.70746,0.70681,0.7069,680199999.0
2005-05-18 12:30:00,0.70719,0.70764,0.70706,0.70732,589400002.0
2005-05-18 12:35:00,0.70746,0.70816,0.70725,0.70786,436799998.0
2005-05-18 12:40:00,0.70756,0.70787,0.70686,0.70689,499799997.0
2005-05-18 12:45:00,0.70697,0.70746,0.70687,0.70697,632999998.0
2005-05-18 12:50:00,0.7071,0.70795,0.7071,0.70732,490199998.0
2005-05-18 12:55:00,0.7072,0.70753,0.7066,0.707,738799997.0
2005-05-18 13:00:00,0.70689,0.70719,0.70648,0.70656,487700000.0
2005-05-18 13:05:00,0.70679,0.70687,0.70618,0.70647,577699998.0
2005-05-18 13:10:00,0.70657,0.70715,0.70653,0.7066,447899997.0
2005-05-18 13:15:00,0.70703,0.7071,0.70654,0.7066,592900000.0
2005-05-18 13:20:00,0.70678,0.70705,0.70647,0.70664,449300005.0
2005-05-18 13:25:00,0.70707,0.70799,0.70662,0.7074,581999999.0
2005-05-18 13:30:00,0.70733,0.70876,0.70733,0.70813,407099999.0
2005-05-18 13:35:00,0.70814,0.70867,0.70797,0.70812,477199999.0
2005-05-18 13:40:00,0.70806,0.70879,0.70798,0.70854,660499995.0
2005-05-18 13:45:00,0.70839,0.70847,0.70738,0.70795,433999999.0
2005-05-18 13:50:00,0.70777,0.70809,0.70777,0.70793,499999996.0
2005-05-18 13:55:00,0.70794,0.70845,0.70776,0.70798,489100002.0
2005-05-18 14:00:00,0.70799,0.70833,0.70764,0.70783,606899999.0
2005-05-18 14:05:00,0.70795,0.70806,0.70761,0.7079,528500000.0
2005-05-18 14:10:00,0.70802,0.70809,0.7075,0.7077,598399996.0
2005-05-18 14:15:00,0.70751,0.70793,0.70719,0.7074,640399996.0
2005-05-18 14:20:00,0.70716,0.70745,0.70675,0.707,443200001.0
2005-05-18 14:25:00,0.70691,0.70747,0.70685,0.70731,561399996.0
2005-05-18 14:30:00,0.70745,0.70849,0.70719,0.70825,552000002.0
2005-05-18 14:35:00,0.70773,0.70854,0.70768,0.70854,546100002.0
2005-05-18 14:40:00,0.70847,0.70899,0.70828,0.70883,469299996.0
2005-05-18 14:45:00,0.70857,0.70901,0.70847,0.70874,561099996.0
2005-05-18 14:50:00,0.70872,0.70946,0.70855,0.7093,607799998.0
2005-05-18 14:55:00,0.70943,0.70956,0.70853,0.70866,520500001.0
2005-05-18 15:00:00,0.70871,0.70874,0.70807,0.70815,488800002.0
2005-05-18 15:05:00,0.70813,0.70839,0.70754,0.70763,493400000.0
2005-05-18 15:10:00,0.7078,0.70857,0.70758,0.70823,538999995.0
2005-05-18 15:15:00,0.70834,0.70857,0.70815,0.7084,541200003.0
2005-05-18 15:20:00,0.70829,0.70839,0.70797,0.70823,575100002.0
2005-05-18 15:25:00,0.70823,0.70849,0.70797,0.70843,434100002.0
2005-05-18 15:30:00,0.70852,0.70865,0.70816,0.70839,618400000.0
2005-05-18 15:35:00,0.7083,0.70857,0.70748,0.70771,658899997.0
2005-05-18 15:40:00,0.70779,0.70805,0.70757,0.708,483300004.0
2005-05-18 15:45:00,0.70821,0.70822,0.70774,0.70797,756699999.0
2005-05-18 15:50:00,0.70821,0.70832,0.70759,0.70759,471000002.0
2005-05-18 15:55:00,0.70772,0.70792,0.70749,0.70755,624999998.0
2005-05-18 16:00:00,0.70744,0.70805,0.70732,0.70805,680299999.0
2005-05-18 16:05:00,0.708,0.70837,0.70778,0.70817,503499998.0
2005-05-18 16:10:00,0.70811,0.70837,0.70784,0.70806,549600008.0
2005-05-18 16:15:00,0.70805,0.70827,0.70764,0.70803,617499997.0
2005-05-18 16:20:00,0.70814,0.70839,0.70775,0.7081,615300002.0
2005-05-18 16:25:00,0.70803,0.7086,0.70781,0.70813,517899998.0
2005-05-18 16:30:00,0.70847,0.70858,0.70803,0.70841,630899994.0
2005-05-18 16:35:00,0.70835,0.7087,0.70827,0.70855,390999999.0
2005-05-18 16:40:00,0.7087,0.70924,0.70857,0.70895,662999999.0
2005-05-18 16:45:00,0.7091,0.70978,0.70891,0.70974,559900001.0
2005-05-18 16:50:00,0.70971,0.71034,0.70962,0.71013,555700002.0
2005-05-18 16:55:00,0.71006,0.71048,0.70981,0.71022,487600001.0
2005-05-18 17:00:00,0.71024,0.71033,0.70961,0.70984,441400002.0
2005-05-18 17:05:00,0.70988,0.71053,0.70969,0.71053,482300003.0
2005-05-18 17:10:00,0.7104,0.71143,0.71035,0.71085,501099999.0
2005-05-18 17:15:00,0.71097,0.71103,0.71056,0.71087,482900000.0
2005-05-18 17:20:00,0.71076,0.7121,0.71075,0.71155,561099997.0
2005-05-18 17:25:00,0.7117,0.71205,0.71127,0.7114,447800000.0
2005-05-18 17:30:00,0.71146,0.71193,0.7112,0.71172,662499996.0
2005-05-18 17:35:00,0.71142,0.71192,0.71139,0.71192,664200001.0
2005-05-18 17:40:00,0.71191,0.71261,0.71181,0.7122,610299997.0
2005-05-18 17:45:00,0.71203,0.71322,0.71192,0.71254,518800001.0
2005-05-18 17:50:00,0.71244,0.71286,0.71208,0.71214,516199997.0
2005-05-18 17:55:00,0.71218,0.71231,0.71155,0.71158,545800004.0
2005-05-18 18:00:00,0.71154,0.71232,0.7114,0.71207,869000000.0
2005-05-18 18:05:00,0.71197,0.71225,0.71145,0.71187,967199999.0
2005-05-18 18:10:00,0.71164,0.71226,0.71148,0.7122,613200001.0
2005-05-18 18:15:00,0.71204,0.7132,0.71175,0.7126,1271899998.0
2005-05-18 18:20:00,0.71225,0.7125,0.71182,0.71236,998399997.0
2005-05-18 18:25:00,0.71222,0.71222,0.71169,0.7118,1039599989.0
2005-05-18 18:30:00,0.71184,0.71184,0.71119,0.71161,618100002.0
2005-05-18 18:35:00,0.71156,0.71182,0.7112,0.71155,885899999.0
2005-05-18 18:40:00,0.71165,0.7122,0.71144,0.712,1358599993.0
2005-05-18 18:45:00,0.71208,0.71232,0.71147,0.71224,1058600000.0
2005-05-18 18:50:00,0.71218,0.71265,0.712,0.71243,481899998.0
2005-05-18 18:55:00,0.71235,0.71261,0.71219,0.7124,633299997.0
2005-05-18 19:00:00,0.7126,0.71336,0.7123,0.71325,698999994.0
2005-05-18 19:05:00,0.71314,0.7135,0.71301,0.71327,809700001.0
2005-05-18 19:10:00,0.71339,0.71352,0.71301,0.7131,375200000.0
2005-05-18 19:15:00,0.71314,0.71352,0.71281,0.71321,485599996.0
2005-05-18 19:20:00,0.71307,0.71343,0.71257,0.71335,585499997.0
2005-05-18 19:25:00,0.71325,0.71368,0.71267,0.71274,560599998.0
2005-05-18 19:30:00,0.71283,0.71314,0.71262,0.71283,540499997.0
2005-05-18 19:35:00,0.71273,0.71347,0.71234,0.7124,671899995.0
2005-05-18 19:40:00,0.7126,0.71298,0.71225,0.71269,499899994.0
2005-05-18 19:45:00,0.71272,0.71289,0.71239,0.71252,561699994.0
2005-05-18 19:50:00,0.71276,0.71302,0.71232,0.71296,793199998.0
2005-05-18 19:55:00,0.71278,0.71375,0.71275,0.71351,841799999.0
2005-05-18 20:00:00,0.71343,0.71411,0.71309,0.71385,744299996.0
2005-05-18 20:05:00,0.71381,0.7139,0.7131,0.71351,799200001.0
2005-05-18 20:10:00,0.71365,0.71404,0.7134,0.71404,412799998.0
2005-05-18 20:15:00,0.71375,0.71395,0.71321,0.71353,974700005.0
2005-05-18 20:20:00,0.71364,0.7141,0.71338,0.7141,611799998.0
2005-05-18 20:25:00,0.71409,0.71428,0.71373,0.71414,645599998.0
2005-05-18 20:30:00,0.71377,0.71435,0.71373,0.71405,839399995.0
2005-05-18 20:35:00,0.71422,0.7145,0.71378,0.71402,624699998.0
2005-05-18 20:40:00,0.71416,0.71422,0.71348,0.71376,674499999.0
2005-05-18 20:45:00,0.71382,0.71437,0.71353,0.7141,513999993.0
2005-05-18 20:50:00,0.71406,0.71414,0.71343,0.71373,846500000.0
2005-05-18 20:55:00,0.71349,0.71417,0.71335,0.71371,819600000.0
2005-05-18 21:00:00,0.71365,0.71401,0.7133,0.71345,569699994.0
2005-05-18 21:05:00,0.71379,0.71435,0.71331,0.71424,661299995.0
2005-05-18 21:10:00,0.71423,0.7144,0.71387,0.71397,459400004.0
2005-05-18 21:15:00,0.7141,0.71415,0.71361,0.71378,775900002.0
2005-05-18 21:20:00,0.71396,0.7143,0.7135,0.71426,716699998.0
2005-05-18 21:25:00,0.71427,0.71458,0.71371,0.71407,709899998.0
2005-05-18 21:30:00,0.71419,0.71448,0.71382,0.71382,632800001.0
2005-05-18 21:35:00,0.71381,0.71427,0.71364,0.71388,695000006.0
2005-05-18 21:40:00,0.71395,0.71403,0.71359,0.71359,580600002.0
2005-05-18 21:45:00,0.71376,0.71409,0.71362,0.71409,501299999.0
2005-05-18 21:50:00,0.7141,0.71417,0.71379,0.71415,519599998.0
2005-05-18 21:55:00,0.71415,0.71435,0.71378,0.71431,505999997.0
2005-05-18 22:00:00,0.71405,0.71452,0.71379,0.71422,579799996.0
2005-05-18 22:05:00,0.71444,0.71459,0.71395,0.71427,481099996.0
2005-05-18 22:10:00,0.71417,0.71455,0.71398,0.71452,468900000.0
2005-05-18 22:15:00,0.7141,0.71467,0.71409,0.71413,575999995.0
2005-05-18 22:20:00,0.71445,0.71459,0.71412,0.71459,583700002.0
2005-05-18 22:25:00,0.71444,0.71444,0.71372,0.71415,552700004.0
2005-05-18 22:30:00,0.71418,0.71448,0.71391,0.71416,612899998.0
2005-05-18 22:35:00,0.71426,0.71441,0.71379,0.71427,592099996.0
2005-05-18 22:40:00,0.71436,0.71454,0.71385,0.71402,625000000.0
2005-05-18 22:45:00,0.71443,0.71443,0.71371,0.71426,704800002.0
2005-05-18 22:50:00,0.71401,0.71424,0.71346,0.71363,703699998.0
2005-05-18 22:55:00,0.71361,0.71398,0.71346,0.7136,491199996.0
2005-05-18 23:00:00,0.71359,0.71392,0.71318,0.71342,529099995.0
2005-05-18 23:05:00,0.71355,0.71381,0.7131,0.71325,477900002.0
2005-05-18 23:10:00,0.71316,0.71353,0.71291,0.7133,567699994.0
2005-05-18 23:15:00,0.7134,0.71367,0.71304,0.71327,527599999.0
2005-05-18 23:20:00,0.71349,0.71354,0.71301,0.71314,557800000.0
2005-05-18 23:25:00,0.71326,0.7135,0.71299,0.71322,476900001.0
2005-05-18 23:30:00,0.71327,0.7134,0.71299,0.71309,415399998.0
2005-05-18 23:35:00,0.71324,0.71343,0.71294,0.71326,534500000.0
2005-05-18 23:40:00,0.71323,0.71354,0.71303,0.71306,478500002.0
2005-05-18 23:45:00,0.7134,0.7138,0.7131,0.71336,469999997.0
2005-05-18 23:50:00,0.71342,0.71373,0.71286,0.71297,541500007.0
2005-05-18 23:55:00,0.71325,0.71325,0.71258,0.71274,453799999.0
2005-05-19 00:00:00,0.71262,0.71322,0.71247,0.71321,520200000.0
2005-05-19 00:05:00,0.71307,0.71332,0.71281,0.71328,492099998.0
2005-05-19 00:10:00,0.713,0.71343,0.71268,0.71295,458299998.0
2005-05-19 00:15:00,0.71297,0.71361,0.71285,0.71361,556799999.0
2005-05-19 00:20:00,0.71351,0.71364,0.71302,0.71364,446300000.0
2005-05-19 00:25:00,0.71326,0.71354,0.71295,0.71297,536500000.0
2005-05-19 00:30:00,0.71351,0.71351,0.71298,0.71298,523200003.0
2005-05-19 00:35:00,0.7131,0.71335,0.71285,0.71318,454600001.0
2005-05-19 00:40:00,0.7133,0.71347,0.71279,0.71301,557600003.0
2005-05-19 00:45:00,0.71315,0.71338,0.71249,0.7129,512499999.0
2005-05-19 00:50:00,0.71282,0.71295,0.71253,0.71276,536700003.0
2005-05-19 00:55:00,0.71267,0.71271,0.71202,0.71224,494100000.0
2005-05-19 01:00:00,0.71246,0.71283,0.71213,0.71278,533600002.0
2005-05-19 01:05:00,0.71263,0.71285,0.71226,0.71267,425899999.0
2005-05-19 01:10:00,0.71244,0.7133,0.71235,0.7124,533499996.0
2005-05-19 01:15:00,0.71235,0.71281,0.71229,0.71249,504799998.0
2005-05-19 01:20:00,0.71238,0.71264,0.7122,0.71235,558799999.0
2005-05-19 01:25:00,0.71242,0.71274,0.71174,0.71195,532700000.0
2005-05-19 01:30:00,0.71221,0.71226,0.71151,0.71167,497600000.0
2005-05-19 01:35:00,0.71179,0.71212,0.7116,0.71191,499500000.0
2005-05-19 01:40:00,0.71199,0.7121,0.71166,0.7121,552500001.0
2005-05-19 01:45:00,0.7117,0.71235,0.71169,0.71186,419399998.0
2005-05-19 01:50:00,0.71174,0.7122,0.71146,0.7116,610599998.0
2005-05-19 01:55:00,0.71188,0.7122,0.71163,0.71172,662200006.0
2005-05-19 02:00:00,0.71185,0.71209,0.71151,0.71182,633399998.0
2005-05-19 02:05:00,0.71178,0.71225,0.71169,0.71174,402199999.0
2005-05-19 02:10:00,0.71152,0.71243,0.71152,0.71233,477600002.0
2005-05-19 02:15:00,0.71212,0.71246,0.71148,0.71155,551900001.0
2005-05-19 02:20:00,0.71166,0.71175,0.71124,0.71139,680899998.0
2005-05-19 02:25:00,0.71157,0.71185,0.71125,0.7114,583200000.0
2005-05-19 02:30:00,0.71157,0.7119,0.71131,0.71172,476199996.0
2005-05-19 02:35:00,0.71162,0.7118,0.71116,0.71131,794100000.0
2005-05-19 02:40:00,0.71157,0.71175,0.71095,0.71123,586699998.0
2005-05-19 02:45:00,0.71114,0.71159,0.71107,0.7115,524999993.0
2005-05-19 02:50:00,0.71134,0.71176,0.71107,0.71166,614099997.0
2005-05-19 02:55:00,0.71176,0.71194,0.71103,0.71154,741899991.0
2005-05-19 03:00:00,0.7117,0.71203,0.71122,0.71171,573499994.0
2005-05-19 03:05:00,0.71134,0.71178,0.71127,0.71168,649199998.0
2005-05-19 03:10:00,0.71161,0.71181,0.7112,0.71153,603599999.0
2005-05-19 03:15:00,0.71173,0.71203,0.7113,0.71158,524300001.0
2005-05-19 03:20:00,0.71205,0.7122,0.71155,0.7121,506099999.0
2005-05-19 03:25:00,0.71188,0.71234,0.71161,0.71206,639000004.0
2005-05-19 03:30:00,0.71217,0.71244,0.71182,0.712,556700003.0
2005-05-19 03:35:00,0.71222,0.71255,0.71166,0.71241,579300003.0
2005-05-19 03:40:00,0.7124,0.71263,0.71193,0.7121,560399995.0
2005-05-19 03:45:00,0.71191,0.71245,0.71188,0.7124,781900000.0
2005-05-19 03:50:00,0.71233,0.71238,0.71186,0.71226,513600005.0
2005-05-19 03:55:00,0.71192,0.7124,0.71172,0.71216,711400003.0
2005-05-19 04:00:00,0.71203,0.71231,0.71179,0.71193,605500002.0
2005-05-19 04:05:00,0.7119,0.71234,0.7117,0.71202,703900001.0
2005-05-19 04:10:00,0.71208,0.7123,0.71184,0.71184,527200000.0
2005-05-19 04:15:00,0.71199,0.71214,0.71139,0.71164,787299999.0
2005-05-19 04:20:00,0.71192,0.71224,0.71168,0.71211,594600001.0
2005-05-19 04:25:00,0.71218,0.71222,0.7117,0.71189,590400000.0
2005-05-19 04:30:00,0.71215,0.71222,0.71159,0.71199,702400001.0
2005-05-19 04:35:00,0.71192,0.71231,0.71156,0.71164,561999998.0
2005-05-19 04:40:00,0.71163,0.71205,0.71132,0.7115,586900000.0
2005-05-19 04:45:00,0.71161,0.71187,0.7113,0.71143,682900004.0
2005-05-19 04:50:00,0.71154,0.71173,0.71125,0.71166,536500000.0
2005-05-19 04:55:00,0.71144,0.71171,0.71104,0.71125,530900001.0
2005-05-19 05:00:00,0.7118,0.71202,0.71139,0.71161,674599996.0
2005-05-19 05:05:00,0.71183,0.712,0.71145,0.71173,576399998.0
2005-05-19 05:10:00,0.71177,0.71192,0.71135,0.71169,499899998.0
2005-05-19 05:15:00,0.71142,0.71189,0.71139,0.71152,623499996.0
2005-05-19 05:20:00,0.71172,0.71186,0.71137,0.71164,525599998.0
2005-05-19 05:25:00,0.71129,0.71184,0.71122,0.71184,627000001.0
2005-05-19 05:30:00,0.71157,0.71179,0.71117,0.71123,612999996.0
2005-05-19 05:35:00,0.71138,0.71175,0.71119,0.71143,607099996.0
2005-05-19 05:40:00,0.71142,0.7118,0.71112,0.71133,656800006.0
2005-05-19 05:45:00,0.7112,0.71174,0.71112,0.71151,666699996.0
2005-05-19 05:50:00,0.71145,0.71166,0.71099,0.71138,596100000.0
2005-05-19 05:55:00,0.71088,0.71189,0.71088,0.71158,565699998.0
2005-05-19 06:00:00,0.7116,0.71177,0.71127,0.71158,568999995.0
2005-05-19 06:05:00,0.71161,0.71175,0.71109,0.71175,929700002.0
2005-05-19 06:10:00,0.71195,0.71195,0.7112,0.71148,628400003.0
2005-05-19 06:15:00,0.71133,0.71157,0.711,0.71136,650899995.0
2005-05-19 06:20:00,0.71145,0.71161,0.71095,0.71114,603300002.0
2005-05-19 06:25:00,0.71123,0.71157,0.71099,0.71145,574699995.0
2005-05-19 06:30:00,0.71114,0.71147,0.71093,0.71111,585700003.0
2005-05-19 06:35:00,0.71118,0.71165,0.71099,0.71149,647600002.0
2005-05-19 06:40:00,0.71142,0.71144,0.71083,0.7113,566399998.0
2005-05-19 06:45:00,0.71094,0.71114,0.71061,0.71072,603899996.0
2005-05-19 06:50:00,0.7109,0.71109,0.71068,0.71076,560600001.0
2005-05-19 06:55:00,0.71092,0.71128,0.71047,0.71095,729400000.0
2005-05-19 07:00:00,0.71084,0.71108,0.71053,0.71096,577600001.0
2005-05-19 07:05:00,0.71112,0.71118,0.71056,0.71086,781699995.0
2005-05-19 07:10:00,0.71078,0.71106,0.71057,0.71091,617000001.0
2005-05-19 07:15:00,0.71081,0.7113,0.71069,0.71083,553699999.0
2005-05-19 07:20:00,0.71101,0.71123,0.71067,0.71114,539100002.0
2005-05-19 07:25:00,0.71105,0.71137,0.71075,0.71081,740500000.0
2005-05-19 07:30:00,0.71084,0.71094,0.7102,0.7107,742100003.0
2005-05-19 07:35:00,0.71073,0.71104,0.71031,0.71071,699000003.0
2005-05-19 07:40:00,0.71077,0.71094,0.71046,0.71056,601599998.0
2005-05-19 07:45:00,0.7107,0.711,0.71037,0.71058,542800000.0
2005-05-19 07:50:00,0.71066,0.71091,0.71031,0.71062,611900001.0
2005-05-19 07:55:00,0.7108,0.71102,0.71055,0.71083,613199996.0
2005-05-19 08:00:00,0.71069,0.71113,0.71059,0.71087,574899997.0
2005-05-19 08:05:00,0.7108,0.71119,0.71058,0.71119,689300000.0
2005-05-19 08:10:00,0.71089,0.71154,0.71077,0.71135,492999999.0
2005-05-19 08:15:00,0.71121,0.71172,0.71105,0.7116,569200001.0
2005-05-19 08:20:00,0.71174,0.71189,0.7114,0.71157,599399998.0
2005-05-19 08:25:00,0.71143,0.71165,0.71087,0.71158,632399992.0
2005-05-19 08:30:00,0.71099,0.71133,0.71075,0.71106,540200000.0
2005-05-19 08:35:00,0.71103,0.71134,0.71061,0.71134,552700001.0
2005-05-19 08:40:00,0.71102,0.71109,0.71052,0.71063,458499999.0
2005-05-19 08:45:00,0.71066,0.71141,0.71065,0.71117,520399997.0
2005-05-19 08:50:00,0.71123,0.7116,0.71089,0.7114,657500001.0
2005-05-19 08:55:00,0.71142,0.71198,0.71122,0.71164,657099996.0
2005-05-19 09:00:00,0.71183,0.71192,0.71116,0.71151,595500005.0
2005-05-19 09:05:00,0.71145,0.71186,0.71142,0.71182,436700000.0
2005-05-19 09:10:00,0.71171,0.712,0.71141,0.7115,701299999.0
2005-05-19 09:15:00,0.71147,0.7118,0.71103,0.71155,680000001.0
2005-05-19 09:20:00,0.71147,0.7117,0.71118,0.71118,592199997.0
2005-05-19 09:25:00,0.71139,0.7117,0.71111,0.71159,706099999.0
2005-05-19 09:30:00,0.71131,0.71151,0.71079,0.7108,523299998.0
2005-05-19 09:35:00,0.71086,0.71139,0.71071,0.71094,638999996.0
2005-05-19 09:40:00,0.71107,0.71199,0.71095,0.71158,700799998.0
2005-05-19 09:45:00,0.71115,0.71186,0.71097,0.7116,556799995.0
2005-05-19 09:50:00,0.71138,0.71204,0.71118,0.7117,575299999.0
2005-05-19 09:55:00,0.71178,0.71229,0.71166,0.71173,682999998.0
2005-05-19 10:00:00,0.71181,0.71213,0.71154,0.71197,710700002.0
2005-05-19 10:05:00,0.71181,0.71227,0.71164,0.71197,695199997.0
2005-05-19 10:10:00,0.71207,0.71227,0.71156,0.71162,566899997.0
2005-05-19 10:15:00,0.7118,0.71212,0.7114,0.71183,692700001.0
2005-05-19 10:20:00,0.71179,0.71195,0.71155,0.71155,495700000.0
2005-05-19 10:25:00,0.71149,0.71197,0.71133,0.71164,629399999.0
2005-05-19 10:30:00,0.71182,0.71211,0.71151,0.71211,631199995.0
2005-05-19 10:35:00,0.71198,0.71214,0.71162,0.71191,512899999.0
2005-05-19 10:40:00,0.71198,0.71237,0.71186,0.71219,563599996.0
2005-05-19 10:45:00,0.71234,0.71252,0.71199,0.71237,670699995.0
2005-05-19 10:50:00,0.71235,0.71235,0.71172,0.71207,574800000.0
2005-05-19 10:55:00,0.71173,0.71229,0.71167,0.71215,596999997.0
2005-05-19 11:00:00,0.71198,0.71228,0.71119,0.71161,682699997.0
2005-05-19 11:05:00,0.7115,0.71198,0.71143,0.71188,553099997.0
2005-05-19 11:10:00,0.71181,0.712,0.71148,0.71176,817100000.0
2005-05-19 11:15:00,0.71167,0.71205,0.71117,0.71198,612299999.0
2005-05-19 11:20:00,0.71157,0.71225,0.71124,0.71177,665100004.0
2005-05-19 11:25:00,0.71193,0.71206,0.7115,0.71176,563099998.0
2005-05-19 11:30:00,0.71195,0.71207,0.71154,0.71181,593800000.0
2005-05-19 11:35:00,0.71191,0.712,0.71164,0.71189,640300000.0
2005-05-19 11:40:00,0.71192,0.7121,0.71123,0.71144,603799995.0
2005-05-19 11:45:00,0.71123,0.71191,0.71115,0.71181,642799998.0
2005-05-19 11:50:00,0.71181,0.71212,0.71137,0.71162,615199994.0
2005-05-19 11:55:00,0.71181,0.71202,0.71144,0.71185,655399995.0
2005-05-19 12:00:00,0.71189,0.71201,0.7114,0.7114,737099995.0
2005-05-19 12:05:00,0.71128,0.71177,0.71111,0.71137,668999995.0
2005-05-19 12:10:00,0.7114,0.71177,0.71106,0.71137,514900002.0
2005-05-19 12:15:00,0.71123,0.7117,0.71104,0.71128,494299999.0
2005-05-19 12:20:00,0.71124,0.71151,0.71066,0.7111,636199998.0
2005-05-19 12:25:00,0.71097,0.71206,0.71084,0.71088,598200001.0
2005-05-19 12:30:00,0.71102,0.71127,0.71075,0.71092,774900001.0
2005-05-19 12:35:00,0.71097,0.7112,0.71069,0.71076,704699993.0
2005-05-19 12:40:00,0.71089,0.71115,0.71051,0.71066,537499998.0
2005-05-19 12:45:00,0.71084,0.71113,0.71067,0.71087,462599996.0
2005-05-19 12:50:00,0.71084,0.71152,0.71069,0.71097,671599995.0
2005-05-19 12:55:00,0.71084,0.71143,0.71073,0.7109,712600001.0
2005-05-19 13:00:00,0.71089,0.71221,0.71071,0.7117,599100001.0
2005-05-19 13:05:00,0.71177,0.71206,0.71153,0.71182,579200000.0
2005-05-19 13:10:00,0.71184,0.71211,0.71146,0.71193,543100001.0
2005-05-19 13:15:00,0.71184,0.71221,0.71146,0.71194,516099999.0
2005-05-19 13:20:00,0.71188,0.71204,0.71118,0.7114,592900001.0
2005-05-19 13:25:00,0.71158,0.71182,0.71084,0.71106,683200001.0
2005-05-19 13:30:00,0.71103,0.71141,0.71059,0.71133,649799997.0
2005-05-19 13:35:00,0.71138,0.71147,0.71088,0.71122,615399999.0
2005-05-19 13:40:00,0.71089,0.71133,0.71071,0.71103,776399993.0
2005-05-19 13:45:00,0.71077,0.71139,0.71077,0.71112,641499998.0
2005-05-19 13:50:00,0.71123,0.7113,0.71049,0.71071,555700002.0
2005-05-19 13:55:00,0.71062,0.71107,0.71047,0.71059,695599997.0
2005-05-19 14:00:00,0.71063,0.71126,0.71022,0.71108,676900001.0
2005-05-19 14:05:00,0.71103,0.71131,0.71064,0.71108,769699999.0
2005-05-19 14:10:00,0.7111,0.71129,0.71081,0.71096,563800001.0
2005-05-19 14:15:00,0.71086,0.71184,0.7108,0.71168,599699998.0
2005-05-19 14:20:00,0.71138,0.71175,0.71117,0.71162,483600002.0
2005-05-19 14:25:00,0.7115,0.71183,0.71127,0.71152,658599997.0
2005-05-19 14:30:00,0.71131,0.71157,0.71076,0.71126,467699999.0
2005-05-19 14:35:00,0.7113,0.71182,0.71087,0.7113,650100001.0
2005-05-19 14:40:00,0.71123,0.71123,0.71055,0.71071,588499999.0
2005-05-19 14:45:00,0.71055,0.71127,0.71054,0.7111,626000003.0
2005-05-19 14:50:00,0.71095,0.71196,0.71068,0.71077,582300002.0
2005-05-19 14:55:00,0.71076,0.7113,0.71066,0.71075,553100000.0
2005-05-19 15:00:00,0.71078,0.7113,0.71043,0.71061,607299998.0
2005-05-19 15:05:00,0.71048,0.71097,0.71041,0.71075,719700004.0
2005-05-19 15:10:00,0.71046,0.7108,0.71033,0.71076,493099993.0
2005-05-19 15:15:00,0.71087,0.71099,0.71037,0.71078,662700000.0
2005-05-19 15:20:00,0.711,0.7115,0.71056,0.71114,571700000.0
2005-05-19 15:25:00,0.71106,0.71118,0.71045,0.71065,715500000.0
2005-05-19 15:30:00,0.71068,0.71113,0.71054,0.71089,497900003.0
2005-05-19 15:35:00,0.71105,0.7113,0.71072,0.71116,597600005.0
2005-05-19 15:40:00,0.71111,0.71144,0.71071,0.71109,673999994.0
2005-05-19 15:45:00,0.71127,0.71145,0.71071,0.71112,577400000.0
2005-05-19 15:50:00,0.71114,0.71178,0.71103,0.71144,543700001.0
2005-05-19 15:55:00,0.71184,0.71184,0.71119,0.71176,498899998.0
2005-05-19 16:00:00,0.7116,0.71182,0.71122,0.71162,522500000.0
2005-05-19 16:05:00,0.71147,0.71164,0.71117,0.7116,609299998.0
2005-05-19 16:10:00,0.71173,0.712,0.71145,0.71173,630399998.0
2005-05-19 16:15:00,0.71139,0.71191,0.71133,0.71191,680299998.0
2005-05-19 16:20:00,0.71185,0.71185,0.71124,0.71144,700200004.0
2005-05-19 16:25:00,0.71142,0.71185,0.71098,0.71155,609499997.0
2005-05-19 16:30:00,0.71167,0.71179,0.71071,0.71077,820100005.0
2005-05-19 16:35:00,0.71089,0.71132,0.71025,0.71099,658800004.0
2005-05-19 16:40:00,0.71074,0.71113,0.71039,0.71043,624299999.0
2005-05-19 16:45:00,0.71058,0.71114,0.71034,0.71052,594499996.0
2005-05-19 16:50:00,0.71068,0.71108,0.71052,0.7109,679100001.0
2005-05-19 16:55:00,0.711,0.71104,0.71045,0.71085,693800001.0
2005-05-19 17:00:00,0.71114,0.71117,0.71041,0.71068,598399999.0
2005-05-19 17:05:00,0.71076,0.71159,0.71061,0.7113,601100001.0
2005-05-19 17:10:00,0.71135,0.7119,0.71122,0.71172,699199995.0
2005-05-19 17:15:00,0.71152,0.71183,0.71114,0.71126,657099998.0
2005-05-19 17:20:00,0.71142,0.71167,0.71094,0.71112,581499995.0
2005-05-19 17:25:00,0.71132,0.71195,0.71104,0.71144,645899999.0
2005-05-19 17:30:00,0.71188,0.71195,0.711,0.711,717099997.0
2005-05-19 17:35:00,0.71117,0.71183,0.71111,0.71142,486900000.0
2005-05-19 17:40:00,0.71135,0.71185,0.71135,0.7117,478699998.0
2005-05-19 17:45:00,0.71152,0.71193,0.71121,0.7118,577699996.0
2005-05-19 17:50:00,0.71171,0.7122,0.71144,0.7122,582600004.0
2005-05-19 17:55:00,0.71197,0.71217,0.71146,0.71181,636100001.0
2005-05-19 18:00:00,0.71184,0.71219,0.71082,0.71096,1009000002.0
2005-05-19 18:05:00,0.71148,0.71148,0.7106,0.71114,1314799997.0
2005-05-19 18:10:00,0.71113,0.71122,0.71051,0.7108,678499995.0
2005-05-19 18:15:00,0.7113,0.71157,0.71076,0.71103,1390399998.0
2005-05-19 18:20:00,0.71097,0.71166,0.71077,0.71081,1069399997.0
2005-05-19 18:25:00,0.711,0.7114,0.71062,0.71094,1482300000.0
2005-05-19 18:30:00,0.71098,0.71124,0.71054,0.71109,782599997.0
2005-05-19 18:35:00,0.7111,0.7111,0.71062,0.7109,1191799997.0
2005-05-19 18:40:00,0.71086,0.71129,0.7103,0.71096,1817799985.0
2005-05-19 18:45:00,0.71096,0.7111,0.7104,0.71062,1398399988.0
2005-05-19 18:50:00,0.71038,0.71097,0.71005,0.71066,737600000.0
2005-05-19 18:55:00,0.71081,0.71109,0.71051,0.71085,723699996.0
2005-05-19 19:00:00,0.71087,0.71142,0.71049,0.71049,884600000.0
2005-05-19 19:05:00,0.71045,0.71143,0.71045,0.71122,1028200000.0
2005-05-19 19:10:00,0.71102,0.71161,0.71086,0.71112,718699997.0
2005-05-19 19:15:00,0.71138,0.71202,0.71118,0.71189,732100000.0
2005-05-19 19:20:00,0.71167,0.71218,0.71136,0.71173,670800000.0
2005-05-19 19:25:00,0.71155,0.71217,0.71149,0.712,664600004.0
2005-05-19 19:30:00,0.71177,0.71201,0.71144,0.7119,646699999.0
2005-05-19 19:35:00,0.71212,0.71215,0.7114,0.7114,923299995.0
2005-05-19 19:40:00,0.71183,0.7122,0.71166,0.71209,684000003.0
2005-05-19 19:45:00,0.71208,0.71219,0.71129,0.71176,555199994.0
2005-05-19 19:50:00,0.71165,0.71206,0.71146,0.71179,850500003.0
2005-05-19 19:55:00,0.71174,0.71195,0.71143,0.71176,1126000003.0
2005-05-19 20:00:00,0.71179,0.71212,0.71112,0.71188,934899999.0
2005-05-19 20:05:00,0.71192,0.71203,0.7116,0.71185,967999998.0
2005-05-19 20:10:00,0.71197,0.71213,0.71161,0.71182,800200001.0
2005-05-19 20:15:00,0.71157,0.7122,0.71156,0.7121,893599997.0
2005-05-19 20:20:00,0.71204,0.71243,0.71175,0.7124,674799998.0
2005-05-19 20:25:00,0.71199,0.71242,0.71182,0.71182,894699998.0
2005-05-19 20:30:00,0.71179,0.71218,0.71139,0.71163,1107299993.0
2005-05-19 20:35:00,0.71185,0.71202,0.71156,0.71194,820900001.0
2005-05-19 20:40:00,0.71187,0.71201,0.71103,0.71158,869699997.0
2005-05-19 20:45:00,0.71153,0.71189,0.71099,0.711,411399999.0
2005-05-19 20:50:00,0.71104,0.71155,0.71063,0.71155,1151099997.0
2005-05-19 20:55:00,0.71112,0.71144,0.71058,0.71074,770200000.0
2005-05-19 21:00:00,0.71074,0.71116,0.71061,0.7109,767399994.0
2005-05-19 21:05:00,0.71058,0.71121,0.71048,0.711,935499999.0
2005-05-19 21:10:00,0.71104,0.71111,0.71055,0.71085,561200000.0
2005-05-19 21:15:00,0.71088,0.71117,0.71052,0.71095,1125699993.0
2005-05-19 21:20:00,0.71101,0.71128,0.71052,0.711,778700003.0
2005-05-19 21:25:00,0.71104,0.71165,0.71086,0.71099,740000000.0
2005-05-19 21:30:00,0.71103,0.7116,0.71074,0.7111,707299997.0
2005-05-19 21:35:00,0.711,0.71126,0.71057,0.71082,917200005.0
2005-05-19 21:40:00,0.71079,0.71111,0.7103,0.7103,780599996.0
2005-05-19 21:45:00,0.71069,0.71087,0.7103,0.71062,640499997.0
2005-05-19 21:50:00,0.71033,0.71087,0.71029,0.71082,660899996.0
2005-05-19 21:55:00,0.71065,0.7114,0.71056,0.71063,625400002.0
2005-05-19 22:00:00,0.71091,0.71117,0.7105,0.71104,601100003.0
2005-05-19 22:05:00,0.71085,0.71114,0.71049,0.71104,745499998.0
2005-05-19 22:10:00,0.71089,0.71111,0.71037,0.7106,622000005.0
2005-05-19 22:15:00,0.71081,0.71107,0.71043,0.71078,778900001.0
2005-05-19 22:20:00,0.71099,0.711,0.71039,0.7108,752599996.0
2005-05-19 22:25:00,0.71054,0.71097,0.7104,0.71071,665999999.0
2005-05-19 22:30:00,0.7108,0.71096,0.71059,0.71084,533699998.0
2005-05-19 22:35:00,0.71078,0.71117,0.71039,0.71091,678100000.0
2005-05-19 22:40:00,0.71059,0.71116,0.71049,0.71093,692399996.0
2005-05-19 22:45:00,0.71079,0.71124,0.71041,0.71087,851599996.0
2005-05-19 22:50:00,0.71099,0.71124,0.7106,0.7106,826399999.0
2005-05-19 22:55:00,0.71088,0.71111,0.7106,0.71079,798199997.0
2005-05-19 23:00:00,0.7109,0.71131,0.71066,0.71069,624200001.0
2005-05-19 23:05:00,0.71068,0.71117,0.71062,0.71072,772599996.0
2005-05-19 23:10:00,0.71071,0.71109,0.7104,0.71075,454700001.0
2005-05-19 23:15:00,0.71077,0.71111,0.71053,0.71053,561799994.0
2005-05-19 23:20:00,0.71063,0.71102,0.71044,0.71071,608099997.0
2005-05-19 23:25:00,0.71062,0.711,0.71043,0.71056,605199997.0
2005-05-19 23:30:00,0.7104,0.71071,0.71008,0.71037,535199999.0
2005-05-19 23:35:00,0.71021,0.7104,0.70923,0.7093,693299992.0
2005-05-19 23:40:00,0.70912,0.70976,0.70879,0.70945,644000003.0
2005-05-19 23:45:00,0.70968,0.71001,0.70907,0.70918,620399999.0
2005-05-19 23:50:00,0.70939,0.70975,0.70911,0.7094,627999999.0
2005-05-19 23:55:00,0.70949,0.70983,0.70935,0.70983,617600000.0
2005-05-20 00:00:00,0.70974,0.70977,0.7092,0.70949,709600001.0
2005-05-20 00:05:00,0.70946,0.70965,0.70932,0.7095,613099993.0
2005-05-20 00:10:00,0.70944,0.70974,0.70915,0.70948,513000001.0
2005-05-20 00:15:00,0.70944,0.70977,0.70919,0.70968,644299995.0
2005-05-20 00:20:00,0.70963,0.71007,0.70933,0.71003,737699999.0
2005-05-20 00:25:00,0.71003,0.71014,0.70925,0.70956,653099997.0
2005-05-20 00:30:00,0.70992,0.70992,0.7091,0.7096,646199991.0
2005-05-20 00:35:00,0.70957,0.70967,0.70878,0.7091,790300001.0
2005-05-20 00:40:00,0.70903,0.70903,0.70833,0.70885,656099996.0
2005-05-20 00:45:00,0.70896,0.70896,0.70823,0.7087,475099997.0
2005-05-20 00:50:00,0.70882,0.70917,0.70844,0.70878,573000000.0
2005-05-20 00:55:00,0.70862,0.70925,0.70862,0.70884,618800002.0
2005-05-20 01:00:00,0.70887,0.70905,0.70814,0.70869,508600004.0
2005-05-20 01:05:00,0.70854,0.70889,0.70826,0.70889,580199997.0
2005-05-20 01:10:00,0.70886,0.7091,0.70855,0.70861,556300004.0
2005-05-20 01:15:00,0.7086,0.70893,0.70852,0.70883,548199999.0
2005-05-20 01:20:00,0.70915,0.70935,0.70873,0.70922,648400000.0
2005-05-20 01:25:00,0.709,0.70933,0.70882,0.70899,664999997.0
2005-05-20 01:30:00,0.70919,0.70925,0.70823,0.70851,637700000.0
2005-05-20 01:35:00,0.70838,0.70846,0.70729,0.70742,593899998.0
2005-05-20 01:40:00,0.70739,0.7081,0.70715,0.70775,567800002.0
2005-05-20 01:45:00,0.70763,0.70806,0.70737,0.70778,527700002.0
2005-05-20 01:50:00,0.70774,0.70781,0.707,0.70724,542699994.0
2005-05-20 01:55:00,0.70701,0.70735,0.70679,0.70695,535899999.0
2005-05-20 02:00:00,0.7063,0.70752,0.7063,0.70732,689000002.0
2005-05-20 02:05:00,0.70727,0.70744,0.70696,0.70718,520499996.0
2005-05-20 02:10:00,0.70699,0.70715,0.70638,0.70679,584000000.0
2005-05-20 02:15:00,0.70657,0.70733,0.70657,0.7071,510200002.0
2005-05-20 02:20:00,0.70699,0.70775,0.70696,0.70758,623599998.0
2005-05-20 02:25:00,0.70745,0.70782,0.70684,0.70732,554999997.0
2005-05-20 02:30:00,0.70726,0.70746,0.70695,0.70736,617600001.0
2005-05-20 02:35:00,0.70709,0.70777,0.70703,0.70728,654899993.0
2005-05-20 02:40:00,0.70716,0.70761,0.70712,0.70722,645899998.0
2005-05-20 02:45:00,0.70711,0.70751,0.70694,0.70714,564400001.0
2005-05-20 02:50:00,0.70761,0.70762,0.70706,0.70726,588599999.0
2005-05-20 02:55:00,0.70721,0.70764,0.70697,0.70742,637599998.0
2005-05-20 03:00:00,0.70728,0.70766,0.70719,0.70733,557600000.0
2005-05-20 03:05:00,0.70736,0.70767,0.70704,0.70736,614700002.0
2005-05-20 03:10:00,0.70754,0.70776,0.70716,0.7073,643300002.0
2005-05-20 03:15:00,0.70731,0.70781,0.70689,0.70771,592899997.0
2005-05-20 03:20:00,0.70782,0.70817,0.70753,0.70785,543900003.0
2005-05-20 03:25:00,0.70749,0.70821,0.70739,0.70788,659699997.0
2005-05-20 03:30:00,0.70818,0.70827,0.70775,0.70794,643699995.0
2005-05-20 03:35:00,0.708,0.70847,0.7078,0.70835,595200000.0
2005-05-20 03:40:00,0.7083,0.70872,0.70802,0.70837,614199999.0
2005-05-20 03:45:00,0.70816,0.70853,0.70786,0.70802,683499998.0
2005-05-20 03:50:00,0.70794,0.70869,0.70794,0.70867,559499998.0
2005-05-20 03:55:00,0.70872,0.70886,0.708,0.70833,624199999.0
2005-05-20 04:00:00,0.70832,0.70877,0.70806,0.7086,608000002.0
2005-05-20 04:05:00,0.70864,0.70925,0.70844,0.70873,699600006.0
2005-05-20 04:10:00,0.70874,0.70916,0.70847,0.7087,680000000.0
2005-05-20 04:15:00,0.70862,0.7089,0.7083,0.70879,530099998.0
2005-05-20 04:20:00,0.70882,0.70915,0.70818,0.70902,782299999.0
2005-05-20 04:25:00,0.70881,0.70912,0.70849,0.70898,700500001.0
2005-05-20 04:30:00,0.70927,0.70927,0.70855,0.70891,648700001.0
2005-05-20 04:35:00,0.70891,0.70933,0.70873,0.70873,613399994.0
2005-05-20 04:40:00,0.70917,0.70927,0.70871,0.70885,785699995.0
2005-05-20 04:45:00,0.709,0.70925,0.70875,0.70899,667499997.0
2005-05-20 04:50:00,0.70893,0.70946,0.70876,0.70899,527300000.0
2005-05-20 04:55:00,0.7091,0.70928,0.70845,0.70877,578000000.0
2005-05-20 05:00:00,0.70904,0.70922,0.70857,0.70904,697500001.0
2005-05-20 05:05:00,0.70888,0.70946,0.70873,0.70896,675900001.0
2005-05-20 05:10:00,0.70937,0.70953,0.70869,0.7095,529100000.0
2005-05-20 05:15:00,0.70933,0.70949,0.70907,0.70925,595500001.0
2005-05-20 05:20:00,0.70948,0.70952,0.7091,0.7094,410200000.0
2005-05-20 05:25:00,0.7094,0.70973,0.70907,0.70965,555700000.0
2005-05-20 05:30:00,0.70923,0.70956,0.70909,0.70927,604400000.0
2005-05-20 05:35:00,0.70939,0.70988,0.70929,0.70986,584999996.0
2005-05-20 05:40:00,0.70997,0.70997,0.70959,0.70967,552700002.0
2005-05-20 05:45:00,0.70959,0.70979,0.70942,0.7097,486099994.0
2005-05-20 05:50:00,0.70982,0.70982,0.70927,0.70978,538400002.0
2005-05-20 05:55:00,0.70962,0.70971,0.70897,0.70925,591000002.0
2005-05-20 06:00:00,0.70912,0.70969,0.70912,0.70957,576100002.0
2005-05-20 06:05:00,0.70981,0.71013,0.70935,0.71013,582200002.0
2005-05-20 06:10:00,0.70984,0.71019,0.70966,0.71011,608100002.0
2005-05-20 06:15:00,0.70988,0.7102,0.70965,0.70994,788999996.0
2005-05-20 06:20:00,0.70991,0.71011,0.70961,0.70982,623899996.0
2005-05-20 06:25:00,0.70987,0.71015,0.70955,0.70988,689300001.0
2005-05-20 06:30:00,0.70958,0.71013,0.70949,0.70988,828699997.0
2005-05-20 06:35:00,0.70972,0.7099,0.7094,0.70968,641700003.0
2005-05-20 06:40:00,0.70972,0.70986,0.70918,0.70956,751999999.0
2005-05-20 06:45:00,0.70949,0.70981,0.70917,0.70957,583999998.0
2005-05-20 06:50:00,0.7098,0.70987,0.70941,0.70983,582899997.0
2005-05-20 06:55:00,0.70978,0.71003,0.70937,0.70953,906299996.0
2005-05-20 07:00:00,0.70951,0.70968,0.70894,0.70918,748599998.0
2005-05-20 07:05:00,0.7092,0.70946,0.70895,0.70933,617300000.0
2005-05-20 07:10:00,0.70928,0.70946,0.70895,0.7093,450600000.0
2005-05-20 07:15:00,0.70923,0.70952,0.70879,0.70901,723700002.0
2005-05-20 07:20:00,0.70908,0.70931,0.70878,0.70925,571099998.0
2005-05-20 07:25:00,0.70897,0.70913,0.7085,0.70902,691799998.0
2005-05-20 07:30:00,0.7088,0.70925,0.70855,0.70893,619799997.0
2005-05-20 07:35:00,0.70941,0.70941,0.70889,0.7092,501600001.0
2005-05-20 07:40:00,0.70897,0.70946,0.7087,0.70892,630100000.0
2005-05-20 07:45:00,0.70904,0.70916,0.70865,0.70872,570400000.0
2005-05-20 07:50:00,0.70876,0.70893,0.7082,0.70843,753299996.0
2005-05-20 07:55:00,0.70837,0.70899,0.70834,0.70884,511599995.0
2005-05-20 08:00:00,0.70885,0.70919,0.70827,0.7089,606399999.0
2005-05-20 08:05:00,0.70876,0.70947,0.70862,0.7091,682199996.0
2005-05-20 08:10:00,0.70908,0.70958,0.70866,0.70903,611400002.0
2005-05-20 08:15:00,0.70895,0.70938,0.70885,0.70917,557799999.0
2005-05-20 08:20:00,0.70925,0.70936,0.70882,0.70917,637200001.0
2005-05-20 08:25:00,0.709,0.70931,0.70872,0.70896,552399998.0
2005-05-20 08:30:00,0.70901,0.70927,0.70847,0.70878,603700001.0
2005-05-20 08:35:00,0.70884,0.70901,0.70813,0.70834,518299999.0
2005-05-20 08:40:00,0.70823,0.70841,0.70787,0.70833,605300000.0
2005-05-20 08:45:00,0.70813,0.70862,0.70805,0.70832,454599997.0
2005-05-20 08:50:00,0.70853,0.709,0.7082,0.70884,752999996.0
2005-05-20 08:55:00,0.70887,0.70945,0.70831,0.70921,598799998.0
2005-05-20 09:00:00,0.7094,0.71073,0.7093,0.71046,550000001.0
2005-05-20 09:05:00,0.71038,0.71136,0.71036,0.71083,637900000.0
2005-05-20 09:10:00,0.71095,0.71109,0.71053,0.71093,563900000.0
2005-05-20 09:15:00,0.71073,0.71105,0.71058,0.71074,477100000.0
2005-05-20 09:20:00,0.71087,0.71088,0.71041,0.7106,609800003.0
2005-05-20 09:25:00,0.71061,0.71099,0.71022,0.71084,511400004.0
2005-05-20 09:30:00,0.711,0.71203,0.71088,0.71188,586099996.0
2005-05-20 09:35:00,0.71203,0.71242,0.7115,0.71186,574599998.0
2005-05-20 09:40:00,0.71176,0.71187,0.71099,0.71119,468200000.0
2005-05-20 09:45:00,0.71105,0.71132,0.7109,0.71094,544300003.0
2005-05-20 09:50:00,0.71107,0.712,0.71093,0.7119,554900004.0
2005-05-20 09:55:00,0.7117,0.71232,0.71157,0.71205,611899994.0
2005-05-20 10:00:00,0.712,0.71235,0.71179,0.71225,655600005.0
2005-05-20 10:05:00,0.71244,0.71248,0.7117,0.71233,832399999.0
2005-05-20 10:10:00,0.71201,0.71229,0.71183,0.71205,505500000.0
2005-05-20 10:15:00,0.7122,0.71271,0.71195,0.71253,642900000.0
2005-05-20 10:20:00,0.71273,0.71319,0.71238,0.71281,682299992.0
2005-05-20 10:25:00,0.71249,0.71272,0.71221,0.71257,624099994.0
2005-05-20 10:30:00,0.71249,0.71279,0.71227,0.71243,553700002.0
2005-05-20 10:35:00,0.71233,0.71318,0.71231,0.71264,560799995.0
2005-05-20 10:40:00,0.7128,0.71328,0.71269,0.71322,703699994.0
2005-05-20 10:45:00,0.71315,0.7133,0.71263,0.71296,771500002.0
2005-05-20 10:50:00,0.71308,0.71337,0.71275,0.71317,609900001.0
2005-05-20 10:55:00,0.71309,0.7132,0.71252,0.71315,617600007.0
2005-05-20 11:00:00,0.71335,0.7135,0.7125,0.71268,803699993.0
2005-05-20 11:05:00,0.71283,0.71283,0.71212,0.7124,542999999.0
2005-05-20 11:10:00,0.71226,0.71285,0.71215,0.71249,745600002.0
2005-05-20 11:15:00,0.71263,0.71288,0.71233,0.71252,823900001.0
2005-05-20 11:20:00,0.71233,0.71242,0.71191,0.71221,616500001.0
2005-05-20 11:25:00,0.71226,0.71244,0.71188,0.71207,614400001.0
2005-05-20 11:30:00,0.71209,0.71256,0.7119,0.71238,668599999.0
2005-05-20 11:35:00,0.71243,0.71277,0.71195,0.7122,794999993.0
2005-05-20 11:40:00,0.71228,0.71259,0.71204,0.71232,658399999.0
2005-05-20 11:45:00,0.71225,0.71261,0.71214,0.71245,650400000.0
2005-05-20 11:50:00,0.71241,0.7127,0.71223,0.7126,657300002.0
2005-05-20 11:55:00,0.71226,0.71273,0.71209,0.71268,567399998.0
2005-05-20 12:00:00,0.71245,0.71267,0.7122,0.71252,862100002.0
2005-05-20 12:05:00,0.71248,0.71303,0.71247,0.71275,640699997.0
2005-05-20 12:10:00,0.71276,0.71309,0.71264,0.71278,589999999.0
2005-05-20 12:15:00,0.71285,0.71316,0.7126,0.71288,746099995.0
2005-05-20 12:20:00,0.71313,0.71319,0.71258,0.71287,704699996.0
2005-05-20 12:25:00,0.71276,0.71302,0.71247,0.713,573000002.0
2005-05-20 12:30:00,0.71288,0.7132,0.71249,0.71274,642899998.0
2005-05-20 12:35:00,0.71266,0.71295,0.71247,0.71273,609400003.0
2005-05-20 12:40:00,0.71273,0.713,0.71216,0.71216,737700002.0
2005-05-20 12:45:00,0.71272,0.71272,0.71222,0.71227,515099999.0
2005-05-20 12:50:00,0.71232,0.71249,0.71199,0.71213,548999997.0
2005-05-20 12:55:00,0.71253,0.71256,0.71206,0.71234,548900001.0
2005-05-20 13:00:00,0.71214,0.71226,0.71172,0.71203,568999997.0
2005-05-20 13:05:00,0.71201,0.71236,0.71139,0.71139,751400000.0
2005-05-20 13:10:00,0.7116,0.71175,0.71121,0.71144,638500003.0
2005-05-20 13:15:00,0.71148,0.71178,0.71126,0.71127,520300001.0
2005-05-20 13:20:00,0.71123,0.71163,0.71112,0.71123,617100001.0
2005-05-20 13:25:00,0.71144,0.712,0.71084,0.711,747599996.0
2005-05-20 13:30:00,0.71121,0.71138,0.71056,0.71101,574999996.0
2005-05-20 13:35:00,0.71081,0.71109,0.71049,0.71085,568299998.0
2005-05-20 13:40:00,0.71058,0.71094,0.71044,0.71061,709000000.0
2005-05-20 13:45:00,0.71046,0.71106,0.71038,0.71106,616200000.0
2005-05-20 13:50:00,0.71078,0.71114,0.7106,0.71082,684000000.0
2005-05-20 13:55:00,0.71086,0.71119,0.71067,0.71079,583399997.0
2005-05-20 14:00:00,0.71067,0.7111,0.71051,0.71085,725600001.0
2005-05-20 14:05:00,0.71075,0.71097,0.70975,0.70996,554100002.0
2005-05-20 14:10:00,0.70981,0.7101,0.70899,0.70935,560299996.0
2005-05-20 14:15:00,0.70899,0.70978,0.70894,0.70953,746499999.0
2005-05-20 14:20:00,0.70957,0.70976,0.70935,0.70943,543600000.0
2005-05-20 14:25:00,0.70956,0.71003,0.70913,0.70993,552299999.0
2005-05-20 14:30:00,0.71007,0.71023,0.70946,0.71023,704200003.0
2005-05-20 14:35:00,0.71027,0.71028,0.7097,0.7097,600299998.0
2005-05-20 14:40:00,0.70939,0.71026,0.70902,0.70959,613899998.0
2005-05-20 14:45:00,0.70972,0.70987,0.7085,0.70877,531299999.0
2005-05-20 14:50:00,0.70872,0.7091,0.7086,0.70894,585400002.0
2005-05-20 14:55:00,0.70882,0.70892,0.70833,0.70888,650099997.0
2005-05-20 15:00:00,0.70877,0.70903,0.70789,0.70809,700299999.0
2005-05-20 15:05:00,0.70826,0.70842,0.70781,0.70839,702599999.0
2005-05-20 15:10:00,0.70832,0.70843,0.70788,0.70836,588800002.0
2005-05-20 15:15:00,0.70854,0.70886,0.70814,0.7087,551599998.0
2005-05-20 15:20:00,0.70865,0.70868,0.70804,0.70815,694900000.0
2005-05-20 15:25:00,0.70842,0.70861,0.7077,0.7077,670700001.0
2005-05-20 15:30:00,0.70783,0.70824,0.7077,0.7077,462099998.0
2005-05-20 15:35:00,0.70776,0.70815,0.70757,0.70786,577199998.0
2005-05-20 15:40:00,0.70797,0.70801,0.70739,0.70774,638299996.0
2005-05-20 15:45:00,0.70785,0.70803,0.70748,0.70795,607599994.0
2005-05-20 15:50:00,0.70789,0.70806,0.70771,0.70784,346599995.0
2005-05-20 15:55:00,0.70757,0.70757,0.70706,0.70747,506099996.0
2005-05-20 16:00:00,0.70748,0.70793,0.7071,0.70711,578299998.0
2005-05-20 16:05:00,0.70717,0.70717,0.706,0.70706,560599998.0
2005-05-20 16:10:00,0.70684,0.707,0.7064,0.7067,556600000.0
2005-05-20 16:15:00,0.70655,0.70694,0.70618,0.70671,597299998.0
2005-05-20 16:20:00,0.70665,0.70703,0.70594,0.7068,563799993.0
2005-05-20 16:25:00,0.70686,0.70707,0.70652,0.7066,555699997.0
2005-05-20 16:30:00,0.70694,0.70703,0.70656,0.70672,624399999.0
2005-05-20 16:35:00,0.70674,0.7071,0.70657,0.70702,501600000.0
2005-05-20 16:40:00,0.70678,0.70704,0.70634,0.70664,542200001.0
2005-05-20 16:45:00,0.70663,0.7073,0.70636,0.70683,580300001.0
2005-05-20 16:50:00,0.70704,0.70732,0.70681,0.70732,615299999.0
2005-05-20 16:55:00,0.70725,0.70727,0.70677,0.707,446799998.0
2005-05-20 17:00:00,0.70697,0.7072,0.70681,0.7071,515199997.0
2005-05-20 17:05:00,0.70717,0.70719,0.70646,0.70701,450399996.0
2005-05-20 17:10:00,0.70673,0.70704,0.70622,0.70682,430799998.0
2005-05-20 17:15:00,0.70681,0.70751,0.70671,0.70716,512900000.0
2005-05-20 17:20:00,0.70703,0.70726,0.70665,0.70694,513899998.0
2005-05-20 17:25:00,0.70687,0.70708,0.70656,0.70698,566400003.0
2005-05-20 17:30:00,0.70706,0.70723,0.70663,0.7071,640300001.0
2005-05-20 17:35:00,0.70715,0.70739,0.70673,0.70698,476200005.0
2005-05-20 17:40:00,0.70678,0.70728,0.7066,0.70694,488399996.0
2005-05-20 17:45:00,0.7069,0.70731,0.70672,0.70702,475800000.0
2005-05-20 17:50:00,0.707,0.70731,0.70655,0.70709,533400002.0
2005-05-20 17:55:00,0.70718,0.70815,0.70705,0.70758,515300000.0
2005-05-20 18:00:00,0.7077,0.70848,0.70755,0.70771,818700001.0
2005-05-20 18:05:00,0.70765,0.70818,0.70744,0.70795,1056399996.0
2005-05-20 18:10:00,0.7079,0.7081,0.70726,0.70753,546100001.0
2005-05-20 18:15:00,0.70744,0.70787,0.70726,0.70781,1128499997.0
2005-05-20 18:20:00,0.70769,0.70824,0.70727,0.70822,947899997.0
2005-05-20 18:25:00,0.70832,0.70832,0.70734,0.70772,1088200003.0
2005-05-20 18:30:00,0.70776,0.70787,0.70731,0.70731,823699999.0
2005-05-20 18:35:00,0.70723,0.7078,0.7072,0.70752,879400001.0
2005-05-20 18:40:00,0.7074,0.70793,0.70712,0.70761,1413999998.0
2005-05-20 18:45:00,0.70768,0.70781,0.70695,0.7076,1075600002.0
2005-05-20 18:50:00,0.70777,0.70777,0.70681,0.70717,548699997.0
2005-05-20 18:55:00,0.70717,0.70744,0.70649,0.707,709900001.0
2005-05-20 19:00:00,0.70693,0.70733,0.70651,0.70708,812899997.0
2005-05-20 19:05:00,0.70721,0.70747,0.70689,0.70724,798099995.0
2005-05-20 19:10:00,0.7071,0.70747,0.7069,0.70697,426199998.0
2005-05-20 19:15:00,0.70693,0.70796,0.70693,0.70795,507600000.0
2005-05-20 19:20:00,0.70792,0.70802,0.70741,0.70778,501699998.0
2005-05-20 19:25:00,0.70771,0.70809,0.70751,0.7077,689300003.0
2005-05-20 19:30:00,0.70758,0.70812,0.70751,0.70755,626599998.0
2005-05-20 19:35:00,0.70752,0.70805,0.70725,0.70743,976000004.0
2005-05-20 19:40:00,0.70751,0.70789,0.70725,0.70778,485599999.0
2005-05-20 19:45:00,0.70784,0.7082,0.7075,0.70798,511200000.0
2005-05-20 19:50:00,0.70794,0.70834,0.70774,0.70824,755500000.0
2005-05-20 19:55:00,0.70818,0.70837,0.70766,0.70773,754900003.0
2005-05-20 20:00:00,0.70754,0.70785,0.70721,0.70781,718599996.0
2005-05-20 20:05:00,0.70774,0.7079,0.70712,0.70786,927599995.0
2005-05-20 20:10:00,0.70784,0.70795,0.70711,0.70765,601600000.0
2005-05-20 20:15:00,0.70762,0.70769,0.70693,0.70721,893799996.0
2005-05-20 20:20:00,0.70741,0.70768,0.70705,0.70768,659199999.0
2005-05-20 20:25:00,0.70766,0.70771,0.70721,0.70755,641700001.0
2005-05-20 20:30:00,0.70734,0.70765,0.7067,0.70702,766400001.0
2005-05-20 20:35:00,0.70698,0.70744,0.70676,0.70722,862400002.0
2005-05-20 20:40:00,0.70716,0.70752,0.70688,0.7072,805400003.0
2005-05-20 20:45:00,0.70718,0.70745,0.70685,0.70685,566500001.0
2005-05-20 20:50:00,0.70682,0.7073,0.70657,0.70696,786899997.0
2005-05-20 20:55:00,0.70694,0.70727,0.70637,0.70696,786200000.0
2005-05-20 21:00:00,0.70704,0.70741,0.7069,0.70733,681099994.0
2005-05-20 21:05:00,0.70729,0.70748,0.70659,0.70734,716500001.0
2005-05-20 21:10:00,0.70694,0.70771,0.70688,0.70771,624799997.0
2005-05-20 21:15:00,0.70722,0.70767,0.70704,0.70704,827100002.0
2005-05-20 21:20:00,0.70719,0.70786,0.70701,0.7075,655400003.0
2005-05-20 21:25:00,0.7074,0.70827,0.70736,0.70816,637500005.0
2005-05-20 21:30:00,0.7081,0.70828,0.70765,0.70767,500699999.0
2005-05-20 21:35:00,0.70764,0.7079,0.70722,0.70738,733199997.0
2005-05-20 21:40:00,0.70712,0.70782,0.70691,0.70758,528900001.0
2005-05-20 21:45:00,0.70779,0.70812,0.70742,0.70807,458000002.0
2005-05-20 21:50:00,0.70808,0.70811,0.7077,0.70781,458300003.0
2005-05-20 21:55:00,0.70779,0.70803,0.70756,0.70781,617699999.0
2005-05-20 22:00:00,0.70778,0.70809,0.70749,0.70805,463499993.0
2005-05-20 22:05:00,0.70799,0.70815,0.70766,0.70788,500999998.0
2005-05-20 22:10:00,0.70779,0.70835,0.70775,0.70835,513100002.0
2005-05-20 22:15:00,0.70828,0.70832,0.70758,0.70785,568499999.0
2005-05-20 22:20:00,0.70799,0.7083,0.70781,0.7083,442200001.0
2005-05-20 22:25:00,0.70826,0.70841,0.70778,0.70814,438899999.0
2005-05-20 22:30:00,0.70823,0.70853,0.70797,0.70844,678799999.0
2005-05-20 22:35:00,0.70853,0.70854,0.708,0.70849,559600004.0
2005-05-20 22:40:00,0.7085,0.70865,0.70816,0.70842,648400000.0
2005-05-20 22:45:00,0.70844,0.70867,0.70807,0.7085,639199998.0
2005-05-20 22:50:00,0.70851,0.70863,0.70821,0.70832,689800002.0
2005-05-20 22:55:00,0.70838,0.70907,0.7082,0.7082,583499997.0
2005-05-23 00:00:00,0.7078,0.7078,0.7075,0.7076,313399996.0
2005-05-23 00:05:00,0.7075,0.7078,0.7075,0.7076,783499990.0
2005-05-23 00:10:00,0.7075,0.7081,0.707,0.7075,783499990.0
2005-05-23 00:15:00,0.7074,0.7078,0.7073,0.7074,783499990.0
2005-05-23 00:20:00,0.7073,0.7076,0.7073,0.7076,783499990.0
2005-05-23 00:25:00,0.7075,0.7081,0.7071,0.7077,783499990.0
2005-05-23 00:30:00,0.7075,0.7079,0.7075,0.7078,783499990.0
2005-05-23 00:35:00,0.7078,0.7082,0.7072,0.708,783499990.0
2005-05-23 00:40:00,0.708,0.708,0.7077,0.7079,783499990.0
2005-05-23 00:45:00,0.7078,0.708,0.7071,0.708,783499990.0
2005-05-23 00:50:00,0.7078,0.7081,0.7078,0.708,783499990.0
2005-05-23 00:55:00,0.7079,0.7086,0.7078,0.7085,783499990.0
2005-05-23 01:00:00,0.7083,0.7086,0.7078,0.7083,783499990.0
2005-05-23 01:05:00,0.7081,0.7082,0.708,0.7081,626799992.0
2005-05-23 01:10:00,0.7081,0.7082,0.7078,0.7079,626799992.0
2005-05-23 01:15:00,0.7077,0.7082,0.7077,0.7078,783499990.0
2005-05-23 01:20:00,0.7077,0.7079,0.7077,0.7078,783499990.0
2005-05-23 01:25:00,0.7077,0.7079,0.7071,0.7077,783499990.0
2005-05-23 01:30:00,0.7076,0.7079,0.7076,0.7078,783499990.0
2005-05-23 01:35:00,0.7078,0.7079,0.7076,0.7078,783499990.0
2005-05-23 01:40:00,0.7077,0.7082,0.7077,0.7079,783499990.0
2005-05-23 01:45:00,0.7078,0.7082,0.7077,0.7079,783499990.0
2005-05-23 01:50:00,0.7079,0.708,0.7077,0.7078,783499990.0
2005-05-23 01:55:00,0.7077,0.7082,0.7077,0.7079,783499990.0
2005-05-23 02:00:00,0.7077,0.70802,0.70747,0.70802,543300001.0
2005-05-23 02:05:00,0.70814,0.70822,0.70768,0.7078,488599997.0
2005-05-23 02:10:00,0.70783,0.70809,0.70747,0.70761,306499999.0
2005-05-23 02:15:00,0.70759,0.70804,0.70751,0.70767,499600002.0
2005-05-23 02:20:00,0.70774,0.70803,0.70752,0.70797,540600001.0
2005-05-23 02:25:00,0.70807,0.70808,0.70745,0.70785,512600001.0
2005-05-23 02:30:00,0.70787,0.70814,0.70744,0.70803,394100001.0
2005-05-23 02:35:00,0.70796,0.70801,0.70761,0.70792,384399995.0
2005-05-23 02:40:00,0.70792,0.70804,0.70757,0.70758,565699994.0
2005-05-23 02:45:00,0.70759,0.70814,0.70752,0.70784,583399998.0
2005-05-23 02:50:00,0.70789,0.70816,0.70764,0.70792,561099998.0
2005-05-23 02:55:00,0.70783,0.70801,0.70758,0.70759,492399999.0
2005-05-23 03:00:00,0.70757,0.70791,0.70728,0.7077,469899996.0
2005-05-23 03:05:00,0.70744,0.70784,0.70732,0.70746,678599998.0
2005-05-23 03:10:00,0.70751,0.70789,0.70734,0.70776,466500005.0
2005-05-23 03:15:00,0.70773,0.70782,0.70753,0.70766,327799999.0
2005-05-23 03:20:00,0.70765,0.70778,0.70732,0.7077,436100001.0
2005-05-23 03:25:00,0.70786,0.70794,0.70758,0.70764,479199994.0
2005-05-23 03:30:00,0.70774,0.70805,0.70742,0.70765,526800000.0
2005-05-23 03:35:00,0.70774,0.70774,0.70727,0.70741,485200001.0
2005-05-23 03:40:00,0.70738,0.70794,0.70738,0.70756,414500000.0
2005-05-23 03:45:00,0.70761,0.70802,0.70759,0.70776,471000003.0
2005-05-23 03:50:00,0.70764,0.70796,0.70743,0.70796,480599998.0
2005-05-23 03:55:00,0.7078,0.708,0.70744,0.70791,519499998.0
2005-05-23 04:00:00,0.7079,0.70805,0.70769,0.70802,473799999.0
2005-05-23 04:05:00,0.70807,0.70813,0.70786,0.7081,517999997.0
2005-05-23 04:10:00,0.70806,0.70814,0.70791,0.70798,445599996.0
2005-05-23 04:15:00,0.70804,0.7081,0.70767,0.708,507599999.0
2005-05-23 04:20:00,0.70809,0.70813,0.70764,0.70764,518400000.0
2005-05-23 04:25:00,0.70763,0.70821,0.70757,0.70805,438300001.0
2005-05-23 04:30:00,0.708,0.70819,0.70758,0.7078,494500003.0
2005-05-23 04:35:00,0.70774,0.70798,0.70755,0.70793,450099999.0
2005-05-23 04:40:00,0.70796,0.70803,0.7076,0.70788,511899999.0
2005-05-23 04:45:00,0.70787,0.70828,0.70772,0.70813,587200000.0
2005-05-23 04:50:00,0.70819,0.70821,0.70784,0.70815,454799997.0
2005-05-23 04:55:00,0.70821,0.70827,0.70757,0.70807,365700003.0
2005-05-23 05:00:00,0.70806,0.70836,0.70781,0.70822,631399999.0
2005-05-23 05:05:00,0.70803,0.70827,0.70787,0.70808,394600002.0
2005-05-23 05:10:00,0.70807,0.70826,0.70796,0.70813,327799997.0
2005-05-23 05:15:00,0.70805,0.70814,0.70777,0.70814,401299999.0
2005-05-23 05:20:00,0.70817,0.70822,0.70769,0.70808,439799999.0
2005-05-23 05:25:00,0.70802,0.70838,0.7077,0.70838,459700002.0
2005-05-23 05:30:00,0.7083,0.70835,0.70785,0.70815,648899998.0
2005-05-23 05:35:00,0.70811,0.7084,0.70783,0.7084,623600002.0
2005-05-23 05:40:00,0.7082,0.70846,0.70798,0.70799,472200004.0
2005-05-23 05:45:00,0.7082,0.70849,0.70814,0.70837,358000002.0
2005-05-23 05:50:00,0.70832,0.70846,0.70796,0.70806,556599995.0
2005-05-23 05:55:00,0.70818,0.70852,0.70812,0.70852,499799996.0
2005-05-23 06:00:00,0.70844,0.70846,0.70804,0.70831,442899998.0
2005-05-23 06:05:00,0.7084,0.70849,0.7082,0.70839,450500002.0
2005-05-23 06:10:00,0.70835,0.7085,0.7081,0.70848,445700000.0
2005-05-23 06:15:00,0.70852,0.70862,0.70803,0.7084,517799994.0
2005-05-23 06:20:00,0.7083,0.70851,0.7076,0.70789,579199997.0
2005-05-23 06:25:00,0.70792,0.7081,0.70751,0.70786,515000001.0
2005-05-23 06:30:00,0.7079,0.708,0.70748,0.70786,531600002.0
2005-05-23 06:35:00,0.70789,0.70835,0.70771,0.70795,528200005.0
2005-05-23 06:40:00,0.70792,0.70837,0.7079,0.70831,495399998.0
2005-05-23 06:45:00,0.70828,0.70851,0.70791,0.70828,523399998.0
2005-05-23 06:50:00,0.70831,0.70854,0.70795,0.70837,433000000.0
2005-05-23 06:55:00,0.7083,0.7087,0.70754,0.70826,498000004.0
2005-05-23 07:00:00,0.70835,0.70852,0.70802,0.70834,553600003.0
2005-05-23 07:05:00,0.70857,0.70857,0.70794,0.7081,568600001.0
2005-05-23 07:10:00,0.70817,0.70853,0.70798,0.7085,389099996.0
2005-05-23 07:15:00,0.70854,0.70877,0.708,0.70827,481599996.0
2005-05-23 07:20:00,0.70828,0.70848,0.7077,0.7077,582299997.0
2005-05-23 07:25:00,0.70772,0.70826,0.70756,0.70814,525799994.0
2005-05-23 07:30:00,0.70813,0.70824,0.70767,0.70808,405400000.0
2005-05-23 07:35:00,0.70812,0.70841,0.70792,0.70799,512399997.0
2005-05-23 07:40:00,0.70787,0.70851,0.70787,0.70831,563099997.0
2005-05-23 07:45:00,0.70832,0.70832,0.70776,0.70818,487299993.0
2005-05-23 07:50:00,0.70811,0.70826,0.7075,0.70779,513800000.0
2005-05-23 07:55:00,0.70794,0.70828,0.70782,0.70797,451499999.0
2005-05-23 08:00:00,0.70763,0.70824,0.70763,0.70808,588499997.0
2005-05-23 08:05:00,0.70823,0.70837,0.70785,0.70793,543099998.0
2005-05-23 08:10:00,0.70788,0.7083,0.70774,0.70785,510100002.0
2005-05-23 08:15:00,0.70771,0.70817,0.70748,0.70762,465199998.0
2005-05-23 08:20:00,0.70779,0.70797,0.7073,0.7075,651300001.0
2005-05-23 08:25:00,0.70752,0.70786,0.70733,0.70741,461400001.0
2005-05-23 08:30:00,0.70746,0.7079,0.70734,0.70758,452900001.0
2005-05-23 08:35:00,0.70761,0.7079,0.70737,0.70745,516599999.0
2005-05-23 08:40:00,0.70743,0.70764,0.70724,0.70741,539199995.0
2005-05-23 08:45:00,0.70744,0.70776,0.70693,0.70698,482399996.0
2005-05-23 08:50:00,0.70752,0.70752,0.70686,0.70703,519500005.0
2005-05-23 08:55:00,0.70716,0.70749,0.70699,0.70723,462000000.0
2005-05-23 09:00:00,0.70705,0.70714,0.70582,0.70598,584400001.0
2005-05-23 09:05:00,0.7059,0.70683,0.70586,0.7065,523300001.0
2005-05-23 09:10:00,0.70659,0.70714,0.70638,0.70674,544899997.0
2005-05-23 09:15:00,0.70666,0.70705,0.70634,0.70646,482400000.0
2005-05-23 09:20:00,0.70653,0.70685,0.70627,0.70685,432800000.0
2005-05-23 09:25:00,0.70687,0.70718,0.70644,0.7067,567699995.0
2005-05-23 09:30:00,0.70681,0.70689,0.70622,0.70679,593100000.0
2005-05-23 09:35:00,0.70688,0.70703,0.70658,0.70666,643499996.0
2005-05-23 09:40:00,0.70668,0.70769,0.70665,0.70769,599299997.0
2005-05-23 09:45:00,0.70738,0.70791,0.70738,0.7077,477300004.0
2005-05-23 09:50:00,0.70777,0.70838,0.70742,0.70779,556400000.0
2005-05-23 09:55:00,0.70774,0.70822,0.70769,0.70805,490699997.0
2005-05-23 10:00:00,0.70837,0.70839,0.70779,0.70809,502199999.0
2005-05-23 10:05:00,0.70817,0.70845,0.70778,0.70802,540100001.0
2005-05-23 10:10:00,0.70817,0.70875,0.70778,0.70803,527699996.0
2005-05-23 10:15:00,0.70849,0.70859,0.70795,0.70817,544799999.0
2005-05-23 10:20:00,0.70822,0.70856,0.70784,0.70832,447000000.0
2005-05-23 10:25:00,0.70817,0.70856,0.70798,0.70825,589299999.0
2005-05-23 10:30:00,0.70808,0.70855,0.70794,0.70824,676099995.0
2005-05-23 10:35:00,0.70837,0.70867,0.70801,0.70822,426099999.0
2005-05-23 10:40:00,0.70853,0.70886,0.70811,0.70844,469900000.0
2005-05-23 10:45:00,0.70847,0.70869,0.70795,0.70858,695500005.0
2005-05-23 10:50:00,0.70843,0.70875,0.70818,0.70842,576100001.0
2005-05-23 10:55:00,0.70842,0.70861,0.70788,0.70809,660999999.0
2005-05-23 11:00:00,0.70844,0.70868,0.70796,0.70814,485800000.0
2005-05-23 11:05:00,0.70838,0.70867,0.70804,0.70841,431399998.0
2005-05-23 11:10:00,0.70853,0.70874,0.7081,0.70856,508699999.0
2005-05-23 11:15:00,0.70888,0.70888,0.70831,0.7086,586400000.0
2005-05-23 11:20:00,0.70858,0.70886,0.70848,0.70881,562699996.0
2005-05-23 11:25:00,0.70879,0.70882,0.70845,0.70845,550799999.0
2005-05-23 11:30:00,0.70866,0.70891,0.70858,0.70859,448099998.0
2005-05-23 11:35:00,0.70863,0.70895,0.70826,0.70846,625399997.0
2005-05-23 11:40:00,0.7083,0.70869,0.70828,0.70835,553899998.0
2005-05-23 11:45:00,0.70834,0.70902,0.70824,0.7086,540000001.0
2005-05-23 11:50:00,0.70865,0.70887,0.70837,0.70842,381999997.0
2005-05-23 11:55:00,0.70854,0.70898,0.70829,0.7087,509700000.0
2005-05-23 12:00:00,0.70833,0.70889,0.70827,0.70848,554400002.0
2005-05-23 12:05:00,0.70864,0.709,0.7085,0.70875,527900002.0
2005-05-23 12:10:00,0.70863,0.70904,0.70845,0.70868,610000005.0
2005-05-23 12:15:00,0.7088,0.70902,0.70843,0.70847,556500002.0
2005-05-23 12:20:00,0.70889,0.70901,0.7084,0.70849,399700000.0
2005-05-23 12:25:00,0.70868,0.70899,0.70835,0.70866,569500009.0
2005-05-23 12:30:00,0.7087,0.70872,0.70815,0.70851,562599999.0
2005-05-23 12:35:00,0.70843,0.70863,0.70814,0.70826,480899996.0
2005-05-23 12:40:00,0.70828,0.70868,0.70787,0.70808,550700001.0
2005-05-23 12:45:00,0.70775,0.70845,0.70759,0.70801,510100003.0
2005-05-23 12:50:00,0.70767,0.70802,0.70732,0.70793,451599994.0
2005-05-23 12:55:00,0.70755,0.70823,0.70734,0.70761,534299996.0
2005-05-23 13:00:00,0.70751,0.70784,0.70723,0.7078,547000001.0
2005-05-23 13:05:00,0.70763,0.70784,0.70724,0.70749,524499996.0
2005-05-23 13:10:00,0.70795,0.70804,0.70725,0.70772,564700001.0
2005-05-23 13:15:00,0.70758,0.70805,0.70751,0.70782,451399999.0
2005-05-23 13:20:00,0.70796,0.70807,0.70727,0.70744,559300003.0
2005-05-23 13:25:00,0.70769,0.70772,0.7071,0.70755,521799998.0
2005-05-23 13:30:00,0.70738,0.70781,0.70712,0.70742,520000001.0
2005-05-23 13:35:00,0.7071,0.70759,0.7071,0.7074,391899998.0
2005-05-23 13:40:00,0.70739,0.70789,0.70703,0.70734,608699998.0
2005-05-23 13:45:00,0.70741,0.708,0.70725,0.70776,455100001.0
2005-05-23 13:50:00,0.70754,0.70804,0.70722,0.70765,501900002.0
2005-05-23 13:55:00,0.70774,0.70795,0.70712,0.70712,513200001.0
2005-05-23 14:00:00,0.70723,0.70773,0.70696,0.70773,507600001.0
2005-05-23 14:05:00,0.70767,0.70772,0.707,0.70772,521400001.0
2005-05-23 14:10:00,0.7077,0.70771,0.70704,0.70725,489699999.0
2005-05-23 14:15:00,0.70717,0.70756,0.70707,0.70736,531699996.0
2005-05-23 14:20:00,0.70718,0.70768,0.70702,0.70732,475000001.0
2005-05-23 14:25:00,0.7073,0.70765,0.70705,0.70745,521599998.0
2005-05-23 14:30:00,0.70743,0.70773,0.70699,0.70717,547600001.0
2005-05-23 14:35:00,0.70719,0.70775,0.70714,0.70733,636799995.0
2005-05-23 14:40:00,0.7076,0.70821,0.70729,0.70797,454700002.0
2005-05-23 14:45:00,0.70777,0.70875,0.70753,0.70785,636600003.0
2005-05-23 14:50:00,0.70812,0.70835,0.70777,0.70793,644700002.0
2005-05-23 14:55:00,0.70793,0.70833,0.70755,0.70779,569199996.0
2005-05-23 15:00:00,0.70766,0.70829,0.70742,0.70778,418499999.0
2005-05-23 15:05:00,0.70777,0.70818,0.7076,0.70775,767599994.0
2005-05-23 15:10:00,0.7077,0.7081,0.70755,0.70775,560399998.0
2005-05-23 15:15:00,0.70768,0.70816,0.70749,0.70794,586400000.0
2005-05-23 15:20:00,0.70779,0.70833,0.70766,0.70772,649600005.0
2005-05-23 15:25:00,0.70773,0.70825,0.70763,0.70811,446399997.0
2005-05-23 15:30:00,0.70815,0.70842,0.70786,0.70803,549900000.0
2005-05-23 15:35:00,0.70818,0.70851,0.70806,0.70808,461799998.0
2005-05-23 15:40:00,0.70818,0.70861,0.70785,0.7082,463600000.0
2005-05-23 15:45:00,0.70867,0.70868,0.70773,0.7078,629199997.0
2005-05-23 15:50:00,0.70777,0.70855,0.70746,0.70829,529400000.0
2005-05-23 15:55:00,0.70839,0.70856,0.70783,0.70807,560200000.0
2005-05-23 16:00:00,0.70812,0.70852,0.70785,0.70825,773199997.0
2005-05-23 16:05:00,0.70823,0.70855,0.70799,0.70839,551299997.0
2005-05-23 16:10:00,0.70828,0.70856,0.70797,0.70819,504199998.0
2005-05-23 16:15:00,0.70803,0.70849,0.70783,0.70834,567499998.0
2005-05-23 16:20:00,0.70856,0.70916,0.70806,0.70902,433800001.0
2005-05-23 16:25:00,0.70904,0.7091,0.70847,0.70873,463999996.0
2005-05-23 16:30:00,0.70865,0.70925,0.70847,0.70877,511500002.0
2005-05-23 16:35:00,0.70867,0.70899,0.7084,0.7087,484500003.0
2005-05-23 16:40:00,0.7084,0.70902,0.70829,0.70878,580700000.0
2005-05-23 16:45:00,0.70929,0.70929,0.70829,0.70857,477599998.0
2005-05-23 16:50:00,0.70828,0.70886,0.70809,0.70833,506399999.0
2005-05-23 16:55:00,0.70827,0.70911,0.7082,0.70901,474399998.0
2005-05-23 17:00:00,0.70878,0.70901,0.70841,0.7088,560899999.0
2005-05-23 17:05:00,0.70866,0.7092,0.70832,0.70893,442099995.0
2005-05-23 17:10:00,0.70871,0.70888,0.7082,0.70833,448499996.0
2005-05-23 17:15:00,0.70828,0.70874,0.70813,0.70826,620399999.0
2005-05-23 17:20:00,0.7085,0.70857,0.70779,0.70815,604900001.0
2005-05-23 17:25:00,0.70793,0.70882,0.70783,0.70847,385100000.0
2005-05-23 17:30:00,0.70854,0.70869,0.70788,0.70807,479800001.0
2005-05-23 17:35:00,0.70806,0.70865,0.70796,0.7081,544300001.0
2005-05-23 17:40:00,0.70825,0.70853,0.70788,0.7082,500100001.0
2005-05-23 17:45:00,0.70831,0.7085,0.70779,0.70823,621199997.0
2005-05-23 17:50:00,0.70808,0.70833,0.70772,0.70825,604199995.0
2005-05-23 17:55:00,0.70807,0.70853,0.70781,0.70846,516099999.0
2005-05-23 18:00:00,0.70847,0.7086,0.7079,0.7082,705099998.0
2005-05-23 18:05:00,0.70812,0.70859,0.70751,0.70795,1047599995.0
2005-05-23 18:10:00,0.70776,0.70836,0.70763,0.70836,542499998.0
2005-05-23 18:15:00,0.70828,0.70842,0.70772,0.70792,1230499998.0
2005-05-23 18:20:00,0.70799,0.70844,0.7077,0.70844,790799999.0
2005-05-23 18:25:00,0.70832,0.70856,0.70779,0.70817,914199996.0
2005-05-23 18:30:00,0.7082,0.70855,0.70782,0.70806,742999998.0
2005-05-23 18:35:00,0.70803,0.70847,0.70752,0.70801,853700003.0
2005-05-23 18:40:00,0.7081,0.70814,0.70746,0.70772,1613999997.0
2005-05-23 18:45:00,0.70764,0.70856,0.70746,0.70811,1127500000.0
2005-05-23 18:50:00,0.7081,0.7089,0.70785,0.70829,425299997.0
2005-05-23 18:55:00,0.70841,0.70904,0.70822,0.70844,633599997.0
2005-05-23 19:00:00,0.70823,0.70902,0.7081,0.70837,616699996.0
2005-05-23 19:05:00,0.70844,0.70904,0.70781,0.70801,715599999.0
2005-05-23 19:10:00,0.70809,0.70884,0.70778,0.70851,513000001.0
2005-05-23 19:15:00,0.70842,0.70876,0.70813,0.70869,489099998.0
2005-05-23 19:20:00,0.70865,0.70883,0.70815,0.70852,622599994.0
2005-05-23 19:25:00,0.7084,0.70871,0.70813,0.70819,637200000.0
2005-05-23 19:30:00,0.70815,0.70889,0.70805,0.70832,540599995.0
2005-05-23 19:35:00,0.70833,0.70881,0.70803,0.70837,772699995.0
2005-05-23 19:40:00,0.70844,0.7087,0.70792,0.70845,421699999.0
2005-05-23 19:45:00,0.70872,0.70888,0.70812,0.70839,498699994.0
2005-05-23 19:50:00,0.70851,0.70898,0.70822,0.70898,757199998.0
2005-05-23 19:55:00,0.70882,0.70906,0.70834,0.70867,991699994.0
2005-05-23 20:00:00,0.7088,0.70903,0.70839,0.70868,717399998.0
2005-05-23 20:05:00,0.70881,0.70905,0.70835,0.7088,815499996.0
2005-05-23 20:10:00,0.70875,0.70923,0.70844,0.70896,598799999.0
2005-05-23 20:15:00,0.70858,0.7094,0.70841,0.7094,940699999.0
2005-05-23 20:20:00,0.70932,0.70933,0.70832,0.70903,457199997.0
2005-05-23 20:25:00,0.709,0.70933,0.7086,0.70898,501499999.0
2005-05-23 20:30:00,0.70885,0.70929,0.70867,0.70878,900200002.0
2005-05-23 20:35:00,0.70879,0.70924,0.70865,0.70914,712300003.0
2005-05-23 20:40:00,0.70914,0.70928,0.70847,0.70903,832800003.0
2005-05-23 20:45:00,0.70885,0.70922,0.70856,0.70884,557799997.0
2005-05-23 20:50:00,0.70895,0.70913,0.70862,0.70907,827999999.0
2005-05-23 20:55:00,0.70895,0.70923,0.7084,0.7088,712399999.0
2005-05-23 21:00:00,0.70914,0.70927,0.70858,0.70915,635899996.0
2005-05-23 21:05:00,0.70926,0.7094,0.70878,0.70929,574899995.0
2005-05-23 21:10:00,0.7091,0.70937,0.70871,0.70907,498599998.0
2005-05-23 21:15:00,0.70899,0.70941,0.7087,0.70936,776299998.0
2005-05-23 21:20:00,0.70921,0.71016,0.70894,0.7094,634700001.0
2005-05-23 21:25:00,0.70918,0.70982,0.7091,0.70964,624400000.0
2005-05-23 21:30:00,0.7096,0.70985,0.70913,0.70944,575599998.0
2005-05-23 21:35:00,0.70955,0.70995,0.70925,0.70993,742800002.0
2005-05-23 21:40:00,0.70979,0.71062,0.70915,0.70996,579300005.0
2005-05-23 21:45:00,0.71004,0.71029,0.70967,0.70994,521199995.0
2005-05-23 21:50:00,0.70996,0.71025,0.70963,0.71002,492300000.0
2005-05-23 21:55:00,0.70966,0.71047,0.70951,0.71021,611099995.0
2005-05-23 22:00:00,0.71043,0.71043,0.70949,0.71016,422999997.0
2005-05-23 22:05:00,0.70973,0.71106,0.70973,0.7107,678499998.0
2005-05-23 22:10:00,0.71061,0.71106,0.71018,0.71077,556199998.0
2005-05-23 22:15:00,0.7108,0.711,0.71037,0.71085,468699999.0
2005-05-23 22:20:00,0.71089,0.71117,0.71045,0.71096,653800002.0
2005-05-23 22:25:00,0.7108,0.71142,0.71066,0.71094,500800000.0
2005-05-23 22:30:00,0.71101,0.71138,0.7106,0.71089,524300002.0
2005-05-23 22:35:00,0.71082,0.71104,0.71021,0.71029,609099999.0
2005-05-23 22:40:00,0.71051,0.71077,0.70966,0.70974,619199996.0
2005-05-23 22:45:00,0.70992,0.71037,0.70983,0.71027,746700004.0
2005-05-23 22:50:00,0.71025,0.71054,0.70957,0.71045,681600005.0
2005-05-23 22:55:00,0.71009,0.71051,0.70976,0.71002,675599998.0
2005-05-23 23:00:00,0.71036,0.71057,0.70978,0.71027,608200005.0
2005-05-23 23:05:00,0.71013,0.71059,0.70997,0.71024,453900002.0
2005-05-23 23:10:00,0.71005,0.71064,0.71004,0.71036,740699999.0
2005-05-23 23:15:00,0.71031,0.71073,0.71012,0.71035,431699998.0
2005-05-23 23:20:00,0.71044,0.71099,0.71018,0.7106,630400002.0
2005-05-23 23:25:00,0.71049,0.71085,0.71011,0.71026,538000004.0
2005-05-23 23:30:00,0.71035,0.71053,0.70997,0.7102,534300001.0
2005-05-23 23:35:00,0.71056,0.71058,0.71011,0.71038,516499996.0
2005-05-23 23:40:00,0.7102,0.71062,0.70981,0.70996,548800002.0
2005-05-23 23:45:00,0.71014,0.71014,0.70933,0.70968,458200001.0
2005-05-23 23:50:00,0.70977,0.71004,0.70929,0.70954,501899998.0
2005-05-23 23:55:00,0.70962,0.71015,0.70956,0.70995,507400001.0
2005-05-24 00:00:00,0.71,0.71022,0.70963,0.71001,497700001.0
2005-05-24 00:05:00,0.70996,0.71016,0.7097,0.71009,523699998.0
2005-05-24 00:10:00,0.70996,0.71027,0.70961,0.71002,505500004.0
2005-05-24 00:15:00,0.70988,0.71016,0.70949,0.71002,552599999.0
2005-05-24 00:20:00,0.70995,0.71015,0.70962,0.70981,350099999.0
2005-05-24 00:25:00,0.70999,0.71022,0.70967,0.71022,512999997.0
2005-05-24 00:30:00,0.71013,0.71017,0.70956,0.71014,617499997.0
2005-05-24 00:35:00,0.71019,0.71037,0.7097,0.71031,521699996.0
2005-05-24 00:40:00,0.71003,0.71047,0.70986,0.71009,567299994.0
2005-05-24 00:45:00,0.71019,0.71045,0.70937,0.70943,419500001.0
2005-05-24 00:50:00,0.70962,0.71032,0.70962,0.70985,503999999.0
2005-05-24 00:55:00,0.7099,0.71044,0.70972,0.71018,523499999.0
2005-05-24 01:00:00,0.70998,0.71035,0.70967,0.70993,529499994.0
2005-05-24 01:05:00,0.70985,0.71041,0.70975,0.71025,405600000.0
2005-05-24 01:10:00,0.71001,0.7104,0.70988,0.71032,480499996.0
2005-05-24 01:15:00,0.71047,0.71056,0.70979,0.70994,631300002.0
2005-05-24 01:20:00,0.70989,0.71045,0.70985,0.71035,614900002.0
2005-05-24 01:25:00,0.71029,0.71049,0.70992,0.71032,568099997.0
2005-05-24 01:30:00,0.71046,0.71069,0.71017,0.71055,530099994.0
2005-05-24 01:35:00,0.71057,0.71068,0.70999,0.71047,491699998.0
2005-05-24 01:40:00,0.7104,0.71061,0.70989,0.71061,494099996.0
2005-05-24 01:45:00,0.71059,0.71059,0.70999,0.71017,400199998.0
2005-05-24 01:50:00,0.7102,0.71077,0.71011,0.71056,423700002.0
2005-05-24 01:55:00,0.71056,0.71071,0.71013,0.71054,574800002.0
2005-05-24 02:00:00,0.71059,0.71086,0.71025,0.71025,594699997.0
2005-05-24 02:05:00,0.71025,0.71079,0.71025,0.71051,550099999.0
2005-05-24 02:10:00,0.71051,0.7109,0.71024,0.71036,476299996.0
2005-05-24 02:15:00,0.71034,0.71065,0.71015,0.71053,412499994.0
2005-05-24 02:20:00,0.71079,0.71079,0.7102,0.7104,500299999.0
2005-05-24 02:25:00,0.71033,0.71065,0.71009,0.71015,587399997.0
2005-05-24 02:30:00,0.71032,0.71046,0.71001,0.71024,491999999.0
2005-05-24 02:35:00,0.71023,0.71049,0.71002,0.71019,471799999.0
2005-05-24 02:40:00,0.71027,0.71059,0.71004,0.71048,531000000.0
2005-05-24 02:45:00,0.71023,0.71068,0.71018,0.71056,604800003.0
2005-05-24 02:50:00,0.71038,0.71072,0.71014,0.71061,544199997.0
2005-05-24 02:55:00,0.7106,0.71067,0.71015,0.71052,401300000.0
2005-05-24 03:00:00,0.71024,0.71066,0.71008,0.71013,520100001.0
2005-05-24 03:05:00,0.71001,0.7105,0.70934,0.70934,572899997.0
2005-05-24 03:10:00,0.70975,0.71012,0.70949,0.70983,572600000.0
2005-05-24 03:15:00,0.71019,0.71038,0.70965,0.70986,443500003.0
2005-05-24 03:20:00,0.70969,0.71028,0.70955,0.71028,555000000.0
2005-05-24 03:25:00,0.71033,0.71035,0.70974,0.7103,476199997.0
2005-05-24 03:30:00,0.71036,0.71037,0.70961,0.71001,627800003.0
2005-05-24 03:35:00,0.70995,0.71026,0.70975,0.70985,459300000.0
2005-05-24 03:40:00,0.70981,0.71027,0.70954,0.70965,708199998.0
2005-05-24 03:45:00,0.70973,0.71011,0.70937,0.7101,535799996.0
2005-05-24 03:50:00,0.7101,0.71028,0.70963,0.71028,345300000.0
2005-05-24 03:55:00,0.71014,0.71019,0.70967,0.70999,548100001.0
2005-05-24 04:00:00,0.71009,0.71012,0.70949,0.70982,504999998.0
2005-05-24 04:05:00,0.70995,0.71039,0.70966,0.70982,608200001.0
2005-05-24 04:10:00,0.70985,0.71024,0.70966,0.70978,524900003.0
2005-05-24 04:15:00,0.70988,0.71068,0.70988,0.71036,642499999.0
2005-05-24 04:20:00,0.7104,0.71065,0.71006,0.71021,532600000.0
2005-05-24 04:25:00,0.71017,0.71069,0.70996,0.71027,642600000.0
2005-05-24 04:30:00,0.71045,0.71064,0.71002,0.71038,607399999.0
2005-05-24 04:35:00,0.71018,0.71062,0.70994,0.71,493700000.0
2005-05-24 04:40:00,0.71019,0.71049,0.7099,0.71,531400001.0
2005-05-24 04:45:00,0.71025,0.7105,0.70999,0.71015,513200000.0
2005-05-24 04:50:00,0.71014,0.71066,0.71003,0.71024,428299999.0
2005-05-24 04:55:00,0.71071,0.71086,0.71025,0.71063,495899994.0
2005-05-24 05:00:00,0.71054,0.71076,0.71015,0.71039,542200000.0
2005-05-24 05:05:00,0.71036,0.71068,0.7101,0.71063,437399999.0
2005-05-24 05:10:00,0.71038,0.7107,0.70994,0.71012,430500002.0
2005-05-24 05:15:00,0.71026,0.71088,0.71023,0.71088,376999999.0
2005-05-24 05:20:00,0.71067,0.71085,0.71028,0.71077,703999995.0
2005-05-24 05:25:00,0.71065,0.71084,0.71033,0.71083,477499996.0
2005-05-24 05:30:00,0.71073,0.71108,0.71055,0.71075,379199999.0
2005-05-24 05:35:00,0.71066,0.71102,0.71033,0.71074,552100000.0
2005-05-24 05:40:00,0.71073,0.71094,0.71049,0.71065,543600002.0
2005-05-24 05:45:00,0.71076,0.71102,0.71042,0.71076,609099994.0
2005-05-24 05:50:00,0.71078,0.71116,0.71057,0.71108,660799999.0
2005-05-24 05:55:00,0.71111,0.71111,0.71042,0.711,490199998.0
2005-05-24 06:00:00,0.71079,0.71097,0.71034,0.7106,594499996.0
2005-05-24 06:05:00,0.71063,0.71103,0.71046,0.71065,470499999.0
2005-05-24 06:10:00,0.71062,0.71105,0.71053,0.7108,479099998.0
2005-05-24 06:15:00,0.7108,0.71109,0.71051,0.71054,549099993.0
2005-05-24 06:20:00,0.71057,0.711,0.7103,0.71079,577800002.0
2005-05-24 06:25:00,0.71065,0.7108,0.71027,0.7108,470000001.0
2005-05-24 06:30:00,0.71078,0.71078,0.7103,0.71043,501700002.0
2005-05-24 06:35:00,0.71016,0.711,0.71014,0.71073,519300004.0
2005-05-24 06:40:00,0.71079,0.71094,0.71023,0.71067,584099997.0
2005-05-24 06:45:00,0.71055,0.71095,0.71041,0.7107,408799998.0
2005-05-24 06:50:00,0.71066,0.71088,0.71043,0.71047,498899999.0
2005-05-24 06:55:00,0.71059,0.71097,0.71039,0.71053,436900005.0
2005-05-24 07:00:00,0.71062,0.71101,0.71043,0.7107,490500000.0
2005-05-24 07:05:00,0.71075,0.71099,0.71023,0.7106,548100000.0
2005-05-24 07:10:00,0.71084,0.7111,0.71051,0.71098,408499996.0
2005-05-24 07:15:00,0.7108,0.71105,0.7105,0.71082,561700001.0
2005-05-24 07:20:00,0.71058,0.71151,0.71058,0.71108,588799999.0
2005-05-24 07:25:00,0.71142,0.71153,0.71083,0.71105,595500000.0
2005-05-24 07:30:00,0.7113,0.71152,0.71081,0.71138,508800003.0
2005-05-24 07:35:00,0.71108,0.71151,0.71089,0.71131,596999993.0
2005-05-24 07:40:00,0.71115,0.71152,0.71098,0.71107,590999995.0
2005-05-24 07:45:00,0.71099,0.71145,0.7108,0.71103,520099999.0
2005-05-24 07:50:00,0.71121,0.71146,0.71075,0.71132,501699998.0
2005-05-24 07:55:00,0.7112,0.71157,0.71096,0.71134,486799996.0
2005-05-24 08:00:00,0.71115,0.71176,0.7111,0.71155,505399998.0
2005-05-24 08:05:00,0.71151,0.71193,0.711,0.71135,492899999.0
2005-05-24 08:10:00,0.7114,0.71157,0.71094,0.71145,582699994.0
2005-05-24 08:15:00,0.71132,0.71202,0.71115,0.71155,567999997.0
2005-05-24 08:20:00,0.71157,0.71181,0.71125,0.71145,510999999.0
2005-05-24 08:25:00,0.71165,0.7119,0.7114,0.7114,627400002.0
2005-05-24 08:30:00,0.7115,0.71169,0.71107,0.71141,539900001.0
2005-05-24 08:35:00,0.71146,0.71179,0.71101,0.71165,474199998.0
2005-05-24 08:40:00,0.71176,0.71189,0.71134,0.71172,498499997.0
2005-05-24 08:45:00,0.71173,0.71202,0.71156,0.71175,524100001.0
2005-05-24 08:50:00,0.71183,0.7121,0.71152,0.71188,511900002.0
2005-05-24 08:55:00,0.71197,0.71221,0.71145,0.712,513699996.0
2005-05-24 09:00:00,0.7119,0.712,0.71133,0.71169,615900002.0
2005-05-24 09:05:00,0.71167,0.71174,0.71104,0.7111,609600001.0
2005-05-24 09:10:00,0.71093,0.71155,0.71071,0.71121,546899996.0
2005-05-24 09:15:00,0.71106,0.71146,0.71076,0.71117,571799999.0
2005-05-24 09:20:00,0.71103,0.71118,0.71049,0.7109,468300004.0
2005-05-24 09:25:00,0.71104,0.71121,0.71059,0.71089,610899999.0
2005-05-24 09:30:00,0.71081,0.71123,0.7106,0.71086,488499999.0
2005-05-24 09:35:00,0.71104,0.71167,0.7108,0.71167,734699994.0
2005-05-24 09:40:00,0.71139,0.71165,0.71103,0.71154,671199997.0
2005-05-24 09:45:00,0.71171,0.71175,0.71068,0.71094,650300001.0
2005-05-24 09:50:00,0.71109,0.71129,0.71067,0.71123,665699991.0
2005-05-24 09:55:00,0.711,0.71119,0.71059,0.71094,547000004.0
2005-05-24 10:00:00,0.71087,0.71131,0.71071,0.71098,502800000.0
2005-05-24 10:05:00,0.7108,0.71118,0.71073,0.71102,578599997.0
2005-05-24 10:10:00,0.71105,0.71113,0.70979,0.71033,559599995.0
2005-05-24 10:15:00,0.71043,0.71077,0.71006,0.71047,558699998.0
2005-05-24 10:20:00,0.71043,0.71087,0.71028,0.7106,589600001.0
2005-05-24 10:25:00,0.71069,0.71093,0.71039,0.7109,529600000.0
2005-05-24 10:30:00,0.71107,0.71141,0.71076,0.71117,495799999.0
2005-05-24 10:35:00,0.71105,0.71154,0.71086,0.7114,562200000.0
2005-05-24 10:40:00,0.71127,0.71146,0.71079,0.71132,454800003.0
2005-05-24 10:45:00,0.71108,0.71162,0.71097,0.71142,736799993.0
2005-05-24 10:50:00,0.71143,0.71165,0.71104,0.71122,475499998.0
2005-05-24 10:55:00,0.71135,0.71193,0.71104,0.71184,566200002.0
2005-05-24 11:00:00,0.71214,0.71229,0.7113,0.71162,467199996.0
2005-05-24 11:05:00,0.71173,0.71192,0.71135,0.71167,620999998.0
2005-05-24 11:10:00,0.71152,0.7117,0.71082,0.71107,491400002.0
2005-05-24 11:15:00,0.7112,0.71166,0.71091,0.71127,564899999.0
2005-05-24 11:20:00,0.71124,0.71134,0.71059,0.71092,466099999.0
2005-05-24 11:25:00,0.71085,0.71133,0.71071,0.71123,437499998.0
2005-05-24 11:30:00,0.71076,0.7113,0.71063,0.71068,631099992.0
2005-05-24 11:35:00,0.71094,0.71182,0.71087,0.71148,527999999.0
2005-05-24 11:40:00,0.71163,0.71192,0.7106,0.71099,571600004.0
2005-05-24 11:45:00,0.71097,0.7114,0.71084,0.71101,551999997.0
2005-05-24 11:50:00,0.71097,0.71119,0.71043,0.71058,565700003.0
2005-05-24 11:55:00,0.71066,0.71128,0.71061,0.71128,527999995.0
2005-05-24 12:00:00,0.71118,0.71134,0.71063,0.71083,546700001.0
2005-05-24 12:05:00,0.71098,0.71118,0.71068,0.71118,472900001.0
2005-05-24 12:10:00,0.71096,0.71129,0.71074,0.71099,573699994.0
2005-05-24 12:15:00,0.71118,0.712,0.71099,0.712,471499997.0
2005-05-24 12:20:00,0.71204,0.71204,0.7114,0.71193,452899997.0
2005-05-24 12:25:00,0.71196,0.71202,0.71133,0.71155,624499999.0
2005-05-24 12:30:00,0.71131,0.7117,0.71101,0.71134,538000007.0
2005-05-24 12:35:00,0.71134,0.7118,0.71117,0.71142,378300001.0
2005-05-24 12:40:00,0.71117,0.71179,0.71117,0.71156,684900004.0
2005-05-24 12:45:00,0.71152,0.71179,0.7112,0.7116,464299996.0
2005-05-24 12:50:00,0.71148,0.71171,0.71123,0.71155,411799996.0
2005-05-24 12:55:00,0.71143,0.71183,0.71118,0.71183,602100000.0
2005-05-24 13:00:00,0.71181,0.7121,0.71152,0.71179,505699999.0
2005-05-24 13:05:00,0.7115,0.71242,0.71141,0.71211,488699999.0
2005-05-24 13:10:00,0.71229,0.71244,0.71158,0.71218,432499996.0
2005-05-24 13:15:00,0.71208,0.71245,0.71157,0.712,518200000.0
2005-05-24 13:20:00,0.71192,0.7123,0.71165,0.71187,581899997.0
2005-05-24 13:25:00,0.71211,0.71224,0.71153,0.71153,453800002.0
2005-05-24 13:30:00,0.7113,0.71239,0.7113,0.71223,506100000.0
2005-05-24 13:35:00,0.71234,0.71282,0.71197,0.71234,492099999.0
2005-05-24 13:40:00,0.71257,0.71317,0.7123,0.7128,597999998.0
2005-05-24 13:45:00,0.71273,0.7139,0.7126,0.71372,463599997.0
2005-05-24 13:50:00,0.71376,0.7142,0.71355,0.71385,523700000.0
2005-05-24 13:55:00,0.71389,0.71441,0.71362,0.71413,498000002.0
2005-05-24 14:00:00,0.71385,0.71435,0.71359,0.71388,423300002.0
2005-05-24 14:05:00,0.71378,0.7142,0.71348,0.71396,481200001.0
2005-05-24 14:10:00,0.7142,0.71424,0.71354,0.71368,551800000.0
2005-05-24 14:15:00,0.71365,0.7142,0.71339,0.71367,592000001.0
2005-05-24 14:20:00,0.71358,0.71396,0.7134,0.71365,532500000.0
2005-05-24 14:25:00,0.71374,0.71388,0.71323,0.71351,520099999.0
2005-05-24 14:30:00,0.71382,0.71439,0.7134,0.71384,650000002.0
2005-05-24 14:35:00,0.71376,0.71427,0.71364,0.71395,617399998.0
2005-05-24 14:40:00,0.71389,0.71443,0.71369,0.71395,623999995.0
2005-05-24 14:45:00,0.71371,0.71442,0.71368,0.71427,542300002.0
2005-05-24 14:50:00,0.71398,0.71459,0.71384,0.71393,555699998.0
2005-05-24 14:55:00,0.714,0.71421,0.71355,0.71394,467299998.0
2005-05-24 15:00:00,0.71383,0.71435,0.71361,0.71413,556300000.0
2005-05-24 15:05:00,0.7142,0.71435,0.71347,0.7136,601100001.0
2005-05-24 15:10:00,0.71379,0.71396,0.71347,0.71368,566399999.0
2005-05-24 15:15:00,0.71342,0.71392,0.71342,0.71375,634199998.0
2005-05-24 15:20:00,0.71389,0.71389,0.7132,0.71359,559399999.0
2005-05-24 15:25:00,0.71364,0.71377,0.71317,0.71337,465300004.0
2005-05-24 15:30:00,0.71352,0.71359,0.71307,0.71342,598099994.0
2005-05-24 15:35:00,0.71356,0.71374,0.71313,0.71332,544400001.0
2005-05-24 15:40:00,0.7133,0.71364,0.71294,0.71316,425400003.0
2005-05-24 15:45:00,0.71312,0.7136,0.71294,0.71312,514699996.0
2005-05-24 15:50:00,0.71351,0.71352,0.71241,0.71262,499999997.0
2005-05-24 15:55:00,0.71275,0.71299,0.71229,0.71269,634500000.0
2005-05-24 16:00:00,0.71241,0.71291,0.71226,0.71243,451399997.0
2005-05-24 16:05:00,0.71231,0.71282,0.71223,0.71262,552299999.0
2005-05-24 16:10:00,0.71257,0.71306,0.71233,0.71273,583800006.0
2005-05-24 16:15:00,0.71258,0.71315,0.71236,0.71302,535599999.0
2005-05-24 16:20:00,0.7127,0.71311,0.71257,0.71291,513599998.0
2005-05-24 16:25:00,0.71275,0.71297,0.71227,0.71245,448599999.0
2005-05-24 16:30:00,0.71233,0.7129,0.7122,0.7122,632399998.0
2005-05-24 16:35:00,0.71245,0.7127,0.7119,0.712,514000002.0
2005-05-24 16:40:00,0.71209,0.71218,0.71138,0.71165,641399997.0
2005-05-24 16:45:00,0.71185,0.71252,0.71112,0.71135,492299998.0
2005-05-24 16:50:00,0.71112,0.71173,0.71063,0.71173,618099998.0
2005-05-24 16:55:00,0.71172,0.7121,0.71146,0.71182,527500001.0
2005-05-24 17:00:00,0.71229,0.71283,0.71189,0.71263,508800000.0
2005-05-24 17:05:00,0.71255,0.71275,0.71181,0.71222,584499999.0
2005-05-24 17:10:00,0.71183,0.71274,0.71183,0.71255,464600001.0
2005-05-24 17:15:00,0.71264,0.71283,0.71204,0.71223,513600002.0
2005-05-24 17:20:00,0.71227,0.71274,0.71195,0.71241,593899999.0
2005-05-24 17:25:00,0.71252,0.71281,0.71179,0.712,462299999.0
2005-05-24 17:30:00,0.71184,0.7125,0.71184,0.71235,591599996.0
2005-05-24 17:35:00,0.71241,0.71255,0.71187,0.71232,547000001.0
2005-05-24 17:40:00,0.71208,0.71267,0.71202,0.71243,433499995.0
2005-05-24 17:45:00,0.71241,0.713,0.71216,0.71281,506599997.0
2005-05-24 17:50:00,0.71268,0.71296,0.7122,0.71251,513100007.0
2005-05-24 17:55:00,0.7123,0.71268,0.71201,0.71246,495000003.0
2005-05-24 18:00:00,0.71226,0.71282,0.71201,0.71253,724200001.0
2005-05-24 18:05:00,0.71242,0.713,0.71213,0.71287,960899998.0
2005-05-24 18:10:00,0.71293,0.71293,0.71223,0.71291,674699998.0
2005-05-24 18:15:00,0.71287,0.71337,0.71232,0.71313,1382100006.0
2005-05-24 18:20:00,0.71291,0.71354,0.71252,0.71316,950999997.0
2005-05-24 18:25:00,0.71316,0.71323,0.71251,0.7129,993799995.0
2005-05-24 18:30:00,0.71287,0.71339,0.71248,0.71327,824099998.0
2005-05-24 18:35:00,0.71342,0.71345,0.71244,0.71277,816699998.0
2005-05-24 18:40:00,0.71282,0.71306,0.7123,0.71248,1377099995.0
2005-05-24 18:45:00,0.71237,0.7128,0.71205,0.71256,1079299996.0
2005-05-24 18:50:00,0.71262,0.71288,0.7122,0.71273,550400001.0
2005-05-24 18:55:00,0.71254,0.71298,0.71229,0.71249,628799999.0
2005-05-24 19:00:00,0.71238,0.71291,0.7121,0.71217,706199999.0
2005-05-24 19:05:00,0.71225,0.71302,0.71214,0.71284,788000003.0
2005-05-24 19:10:00,0.71276,0.71276,0.71219,0.71219,431100000.0
2005-05-24 19:15:00,0.7122,0.7128,0.7122,0.71262,421199997.0
2005-05-24 19:20:00,0.71259,0.7126,0.71194,0.71225,582499994.0
2005-05-24 19:25:00,0.71218,0.71257,0.71186,0.71247,665699998.0
2005-05-24 19:30:00,0.71251,0.71305,0.71214,0.71266,537999996.0
2005-05-24 19:35:00,0.71256,0.71302,0.71214,0.71271,785799992.0
2005-05-24 19:40:00,0.71287,0.71291,0.71206,0.71229,523099998.0
2005-05-24 19:45:00,0.71225,0.71275,0.71191,0.71217,534300002.0
2005-05-24 19:50:00,0.71231,0.71249,0.71169,0.71237,772799995.0
2005-05-24 19:55:00,0.71248,0.71303,0.7121,0.71235,859200000.0
2005-05-24 20:00:00,0.71225,0.71336,0.71223,0.71316,663399995.0
2005-05-24 20:05:00,0.7132,0.71348,0.71245,0.7129,716900000.0
2005-05-24 20:10:00,0.71291,0.71335,0.71246,0.71333,635199995.0
2005-05-24 20:15:00,0.71307,0.71326,0.71259,0.71272,1020100001.0
2005-05-24 20:20:00,0.71288,0.71326,0.71259,0.71321,619700000.0
2005-05-24 20:25:00,0.71315,0.71321,0.7125,0.71279,669699997.0
2005-05-24 20:30:00,0.71244,0.71316,0.71222,0.71267,972799995.0
2005-05-24 20:35:00,0.71255,0.71324,0.71241,0.71312,755399999.0
2005-05-24 20:40:00,0.7131,0.71346,0.71285,0.71309,692300000.0
2005-05-24 20:45:00,0.71314,0.71405,0.71274,0.71405,496200001.0
2005-05-24 20:50:00,0.71401,0.71409,0.71329,0.71353,769200001.0
2005-05-24 20:55:00,0.71328,0.71414,0.71302,0.71383,699999998.0
2005-05-24 21:00:00,0.71375,0.71404,0.71299,0.71375,630300003.0
2005-05-24 21:05:00,0.71367,0.71386,0.71325,0.71355,640600001.0
2005-05-24 21:10:00,0.71339,0.71394,0.71314,0.71378,615100002.0
2005-05-24 21:15:00,0.71346,0.71379,0.71309,0.71358,776199995.0
2005-05-24 21:20:00,0.71373,0.71373,0.71306,0.71341,685699998.0
2005-05-24 21:25:00,0.71347,0.71359,0.71302,0.71343,652100001.0
2005-05-24 21:30:00,0.71351,0.71368,0.71303,0.71358,587499999.0
2005-05-24 21:35:00,0.71362,0.71428,0.71334,0.71389,698099995.0
2005-05-24 21:40:00,0.71392,0.71417,0.71348,0.71355,772700001.0
2005-05-24 21:45:00,0.71377,0.71408,0.71342,0.71357,506199999.0
2005-05-24 21:50:00,0.71343,0.71406,0.71322,0.71377,522500000.0
2005-05-24 21:55:00,0.71372,0.71382,0.71334,0.71337,553299997.0
2005-05-24 22:00:00,0.71354,0.71382,0.71308,0.71308,432299999.0
2005-05-24 22:05:00,0.71321,0.71398,0.71321,0.71368,585300004.0
2005-05-24 22:10:00,0.71354,0.71355,0.71298,0.71301,568800002.0
2005-05-24 22:15:00,0.71309,0.71321,0.71248,0.71299,404800000.0
2005-05-24 22:20:00,0.71292,0.71325,0.71262,0.71294,539999999.0
2005-05-24 22:25:00,0.71294,0.71322,0.71247,0.71266,474899997.0
2005-05-24 22:30:00,0.7126,0.71327,0.7122,0.71278,541400000.0
2005-05-24 22:35:00,0.71274,0.71292,0.71181,0.71285,499900001.0
2005-05-24 22:40:00,0.71274,0.71299,0.71231,0.71246,718499999.0
2005-05-24 22:45:00,0.71277,0.71315,0.71221,0.71278,666199997.0
2005-05-24 22:50:00,0.71276,0.71332,0.7124,0.71292,622800005.0
2005-05-24 22:55:00,0.71286,0.71329,0.71259,0.71293,664200004.0
2005-05-24 23:00:00,0.71306,0.71327,0.71233,0.71255,441199997.0
2005-05-24 23:05:00,0.7124,0.71278,0.71199,0.71273,483899995.0
2005-05-24 23:10:00,0.71228,0.7131,0.7121,0.71251,670099999.0
2005-05-24 23:15:00,0.71259,0.71306,0.71219,0.71259,580299998.0
2005-05-24 23:20:00,0.71267,0.7128,0.71219,0.71233,543399995.0
2005-05-24 23:25:00,0.71268,0.71281,0.71165,0.71208,586400003.0
2005-05-24 23:30:00,0.71225,0.71257,0.71184,0.71221,559899998.0
2005-05-24 23:35:00,0.71247,0.71247,0.71148,0.71234,511599998.0
2005-05-24 23:40:00,0.71243,0.71243,0.71168,0.71192,410999999.0
2005-05-24 23:45:00,0.71206,0.71246,0.71184,0.71218,535500000.0
2005-05-24 23:50:00,0.71213,0.7125,0.71189,0.71206,378299999.0
2005-05-24 23:55:00,0.71209,0.71233,0.71108,0.71108,421099998.0
2005-05-25 00:00:00,0.71106,0.71167,0.71091,0.71151,618999999.0
2005-05-25 00:05:00,0.7115,0.71193,0.7112,0.71163,648399997.0
2005-05-25 00:10:00,0.71148,0.71196,0.71145,0.71195,572600000.0
2005-05-25 00:15:00,0.71179,0.71207,0.71136,0.71145,367300001.0
2005-05-25 00:20:00,0.71186,0.71208,0.7114,0.71164,456899998.0
2005-05-25 00:25:00,0.71149,0.7117,0.71078,0.71096,613800000.0
2005-05-25 00:30:00,0.71117,0.71139,0.71041,0.71056,554999998.0
2005-05-25 00:35:00,0.71079,0.71123,0.71057,0.71092,580400001.0
2005-05-25 00:40:00,0.71104,0.71156,0.71073,0.71153,431299997.0
2005-05-25 00:45:00,0.71119,0.71166,0.711,0.71157,438800000.0
2005-05-25 00:50:00,0.71131,0.71166,0.71098,0.71143,595500003.0
2005-05-25 00:55:00,0.71145,0.71164,0.71124,0.71139,404499999.0
2005-05-25 01:00:00,0.71122,0.71156,0.71085,0.7111,566499999.0
2005-05-25 01:05:00,0.71114,0.71199,0.71088,0.71125,401200001.0
2005-05-25 01:10:00,0.71156,0.71156,0.71059,0.71073,550500000.0
2005-05-25 01:15:00,0.71079,0.71121,0.71056,0.71099,600599996.0
2005-05-25 01:20:00,0.71086,0.71102,0.71021,0.71055,497500001.0
2005-05-25 01:25:00,0.71102,0.71113,0.71041,0.71084,450600000.0
2005-05-25 01:30:00,0.71118,0.71118,0.71027,0.71057,505100000.0
2005-05-25 01:35:00,0.71082,0.71102,0.71036,0.71062,466400002.0
2005-05-25 01:40:00,0.7109,0.71113,0.71044,0.7111,508299998.0
2005-05-25 01:45:00,0.71087,0.71116,0.71042,0.7106,383599999.0
2005-05-25 01:50:00,0.7108,0.71113,0.71053,0.7108,413799997.0
2005-05-25 01:55:00,0.71098,0.71098,0.71031,0.71063,518299998.0
2005-05-25 02:00:00,0.71094,0.71096,0.71022,0.71049,615399988.0
2005-05-25 02:05:00,0.71047,0.71132,0.71032,0.71083,409500000.0
2005-05-25 02:10:00,0.71088,0.71115,0.71038,0.71038,524699998.0
2005-05-25 02:15:00,0.71043,0.71109,0.7104,0.71075,369200000.0
2005-05-25 02:20:00,0.71084,0.7114,0.71056,0.7108,528099998.0
2005-05-25 02:25:00,0.71082,0.71119,0.71046,0.71061,515199998.0
2005-05-25 02:30:00,0.71058,0.71108,0.71043,0.71076,510000005.0
2005-05-25 02:35:00,0.71085,0.71113,0.71045,0.71113,424400000.0
2005-05-25 02:40:00,0.7114,0.71153,0.71086,0.7112,599200002.0
2005-05-25 02:45:00,0.71135,0.7114,0.7107,0.71108,570999998.0
2005-05-25 02:50:00,0.711,0.71139,0.71089,0.7112,506699999.0
2005-05-25 02:55:00,0.71127,0.71156,0.71074,0.71074,438800000.0
2005-05-25 03:00:00,0.71091,0.71168,0.71091,0.71168,420200002.0
2005-05-25 03:05:00,0.71143,0.71178,0.71104,0.71147,634100002.0
2005-05-25 03:10:00,0.71163,0.71195,0.71126,0.71185,444600001.0
2005-05-25 03:15:00,0.7119,0.71194,0.71138,0.71178,514600002.0
2005-05-25 03:20:00,0.71172,0.71195,0.71134,0.71169,521599999.0
2005-05-25 03:25:00,0.71147,0.71206,0.71141,0.71206,584699996.0
2005-05-25 03:30:00,0.71207,0.71208,0.71142,0.71162,424499999.0
2005-05-25 03:35:00,0.71187,0.71188,0.71132,0.7116,551599997.0
2005-05-25 03:40:00,0.71197,0.7123,0.71157,0.71193,566799999.0
2005-05-25 03:45:00,0.71219,0.71244,0.71179,0.71233,497799994.0
2005-05-25 03:50:00,0.71228,0.71244,0.71179,0.71244,538900000.0
2005-05-25 03:55:00,0.71214,0.71229,0.71174,0.71214,554600000.0
2005-05-25 04:00:00,0.71201,0.71253,0.71182,0.71196,558399998.0
2005-05-25 04:05:00,0.71183,0.71247,0.7118,0.7124,549099995.0
2005-05-25 04:10:00,0.71237,0.71261,0.71191,0.71205,509199996.0
2005-05-25 04:15:00,0.71222,0.71253,0.71182,0.712,485500002.0
2005-05-25 04:20:00,0.71211,0.71265,0.71207,0.71258,496299996.0
2005-05-25 04:25:00,0.71246,0.71292,0.71227,0.71239,575800003.0
2005-05-25 04:30:00,0.71241,0.71281,0.71111,0.71125,438600001.0
2005-05-25 04:35:00,0.71123,0.71232,0.71123,0.7123,509000001.0
2005-05-25 04:40:00,0.71215,0.71252,0.71202,0.71217,357400001.0
2005-05-25 04:45:00,0.71234,0.71257,0.71201,0.71223,526200000.0
2005-05-25 04:50:00,0.7122,0.71259,0.7121,0.71226,416900002.0
2005-05-25 04:55:00,0.71222,0.71274,0.712,0.7125,381599996.0
2005-05-25 05:00:00,0.71247,0.71262,0.71198,0.71233,494299994.0
2005-05-25 05:05:00,0.71218,0.71255,0.71188,0.71248,394700001.0
2005-05-25 05:10:00,0.71232,0.71268,0.71215,0.71235,444999996.0
2005-05-25 05:15:00,0.71214,0.71273,0.71193,0.71251,527500004.0
2005-05-25 05:20:00,0.71275,0.71278,0.71201,0.71216,517999999.0
2005-05-25 05:25:00,0.71228,0.71257,0.71195,0.71233,572600006.0
2005-05-25 05:30:00,0.71228,0.71277,0.71189,0.7122,545700002.0
2005-05-25 05:35:00,0.71217,0.71242,0.7119,0.71232,594199998.0
2005-05-25 05:40:00,0.71213,0.71257,0.71191,0.71225,437800000.0
2005-05-25 05:45:00,0.71227,0.71279,0.71205,0.71273,597499998.0
2005-05-25 05:50:00,0.71227,0.71277,0.71216,0.71269,445699997.0
2005-05-25 05:55:00,0.71281,0.71281,0.71218,0.71281,468800001.0
2005-05-25 06:00:00,0.71267,0.7129,0.7123,0.71262,477199999.0
2005-05-25 06:05:00,0.71269,0.71283,0.71216,0.71235,498000000.0
2005-05-25 06:10:00,0.71242,0.71259,0.71192,0.7123,598699997.0
2005-05-25 06:15:00,0.71221,0.71269,0.71211,0.71236,600200005.0
2005-05-25 06:20:00,0.71238,0.71275,0.71226,0.71261,517599998.0
2005-05-25 06:25:00,0.71261,0.71269,0.71216,0.71244,574899999.0
2005-05-25 06:30:00,0.71242,0.71276,0.71218,0.71276,490199994.0
2005-05-25 06:35:00,0.7125,0.71276,0.71202,0.71276,407099999.0
2005-05-25 06:40:00,0.71269,0.71278,0.71212,0.71251,613100001.0
2005-05-25 06:45:00,0.71259,0.713,0.71237,0.71249,514200000.0
2005-05-25 06:50:00,0.71243,0.71311,0.71238,0.71263,466799997.0
2005-05-25 06:55:00,0.71253,0.713,0.7124,0.713,381499996.0
2005-05-25 07:00:00,0.7129,0.71319,0.71247,0.71269,618600001.0
2005-05-25 07:05:00,0.71297,0.71315,0.71214,0.71274,586799999.0
2005-05-25 07:10:00,0.71252,0.71276,0.7122,0.71275,587200000.0
2005-05-25 07:15:00,0.71253,0.71274,0.71202,0.71274,653899997.0
2005-05-25 07:20:00,0.71273,0.71286,0.71226,0.71272,533100003.0
2005-05-25 07:25:00,0.71292,0.71301,0.71214,0.71295,556700002.0
2005-05-25 07:30:00,0.71267,0.71311,0.71243,0.71243,468899999.0
2005-05-25 07:35:00,0.71243,0.71302,0.71228,0.71236,664999998.0
2005-05-25 07:40:00,0.71267,0.71291,0.71209,0.71223,590800005.0
2005-05-25 07:45:00,0.71199,0.71257,0.71198,0.71212,697400003.0
2005-05-25 07:50:00,0.71203,0.71252,0.71188,0.71213,417099999.0
2005-05-25 07:55:00,0.71232,0.71295,0.71198,0.7128,472700000.0
2005-05-25 08:00:00,0.71282,0.71329,0.71222,0.71258,511300002.0
2005-05-25 08:05:00,0.71259,0.71299,0.71247,0.71285,510600002.0
2005-05-25 08:10:00,0.71262,0.71286,0.71225,0.71257,570700001.0
2005-05-25 08:15:00,0.71281,0.71302,0.71257,0.71264,487399994.0
2005-05-25 08:20:00,0.71285,0.7132,0.71246,0.7131,477700001.0
2005-05-25 08:25:00,0.71292,0.71331,0.71261,0.71315,625999997.0
2005-05-25 08:30:00,0.71304,0.71316,0.71251,0.71271,554099999.0
2005-05-25 08:35:00,0.71258,0.71297,0.71225,0.71255,526499996.0
2005-05-25 08:40:00,0.71255,0.71293,0.71231,0.71272,530499997.0
2005-05-25 08:45:00,0.71284,0.71306,0.71264,0.71277,511900000.0
2005-05-25 08:50:00,0.71252,0.71322,0.71246,0.71264,437399998.0
2005-05-25 08:55:00,0.71283,0.71299,0.71223,0.71243,507199999.0
2005-05-25 09:00:00,0.71229,0.71299,0.71221,0.7126,475999998.0
2005-05-25 09:05:00,0.71267,0.71288,0.71249,0.71282,638600000.0
2005-05-25 09:10:00,0.71292,0.71292,0.71227,0.71238,535899996.0
2005-05-25 09:15:00,0.71252,0.71307,0.71236,0.71245,594300003.0
2005-05-25 09:20:00,0.71259,0.71319,0.7124,0.71271,507499998.0
2005-05-25 09:25:00,0.71262,0.71304,0.71252,0.71261,467699999.0
2005-05-25 09:30:00,0.71236,0.71273,0.71212,0.71232,578800001.0
2005-05-25 09:35:00,0.71236,0.71263,0.7119,0.7124,520000003.0
2005-05-25 09:40:00,0.71233,0.71295,0.71212,0.71212,512100005.0
2005-05-25 09:45:00,0.71217,0.7126,0.71194,0.71228,588800000.0
2005-05-25 09:50:00,0.71215,0.71287,0.71211,0.71255,467500003.0
2005-05-25 09:55:00,0.71247,0.71257,0.71197,0.71205,638400000.0
2005-05-25 10:00:00,0.71247,0.71273,0.71216,0.71256,429099998.0
2005-05-25 10:05:00,0.71254,0.71289,0.7124,0.71263,627699994.0
2005-05-25 10:10:00,0.71253,0.71301,0.71202,0.71277,534099996.0
2005-05-25 10:15:00,0.71259,0.71273,0.71217,0.71225,567399992.0
2005-05-25 10:20:00,0.71201,0.71258,0.71201,0.71243,615399994.0
2005-05-25 10:25:00,0.7121,0.71255,0.71205,0.71222,444400004.0
2005-05-25 10:30:00,0.71236,0.71254,0.71156,0.71205,434100003.0
2005-05-25 10:35:00,0.71183,0.71235,0.71154,0.71215,500200000.0
2005-05-25 10:40:00,0.71219,0.71243,0.71163,0.71225,474599999.0
2005-05-25 10:45:00,0.71234,0.7126,0.71189,0.71198,671999991.0
2005-05-25 10:50:00,0.71216,0.71224,0.71143,0.71181,477500000.0
2005-05-25 10:55:00,0.71199,0.71234,0.71176,0.71192,627599996.0
2005-05-25 11:00:00,0.71199,0.71236,0.71152,0.71169,572099995.0
2005-05-25 11:05:00,0.71187,0.7126,0.7118,0.71219,426199999.0
2005-05-25 11:10:00,0.71237,0.71243,0.71164,0.7121,495999994.0
2005-05-25 11:15:00,0.71227,0.7124,0.71171,0.71201,504699997.0
2005-05-25 11:20:00,0.71204,0.71231,0.71152,0.71214,452799997.0
2005-05-25 11:25:00,0.71209,0.71209,0.71161,0.71173,528900002.0
2005-05-25 11:30:00,0.7119,0.71213,0.71143,0.71179,428099996.0
2005-05-25 11:35:00,0.71167,0.71198,0.71119,0.7114,514600001.0
2005-05-25 11:40:00,0.71152,0.71189,0.71079,0.71082,626699998.0
2005-05-25 11:45:00,0.71088,0.71149,0.71077,0.71118,446100000.0
2005-05-25 11:50:00,0.7113,0.7113,0.71054,0.71079,492499999.0
2005-05-25 11:55:00,0.71094,0.7112,0.71056,0.71085,496100001.0
2005-05-25 12:00:00,0.71117,0.71118,0.71054,0.71075,520900000.0
2005-05-25 12:05:00,0.71107,0.71115,0.71051,0.71065,474699998.0
2005-05-25 12:10:00,0.71076,0.71128,0.71049,0.71108,588400000.0
2005-05-25 12:15:00,0.71101,0.71132,0.71068,0.71114,441899997.0
2005-05-25 12:20:00,0.71119,0.71137,0.71069,0.71079,487699994.0
2005-05-25 12:25:00,0.71079,0.7115,0.71077,0.71108,481900001.0
2005-05-25 12:30:00,0.71118,0.71149,0.71068,0.71081,651399998.0
2005-05-25 12:35:00,0.71059,0.71122,0.71051,0.71056,618799996.0
2005-05-25 12:40:00,0.71092,0.7111,0.71035,0.71085,479399999.0
2005-05-25 12:45:00,0.71098,0.7111,0.71032,0.71075,524500003.0
2005-05-25 12:50:00,0.71041,0.71108,0.71004,0.71045,424800000.0
2005-05-25 12:55:00,0.71072,0.71089,0.70994,0.7102,666099999.0
2005-05-25 13:00:00,0.71029,0.7108,0.70985,0.71029,667399995.0
2005-05-25 13:05:00,0.71023,0.71061,0.71004,0.71022,426600002.0
2005-05-25 13:10:00,0.71038,0.7108,0.71015,0.71079,440899995.0
2005-05-25 13:15:00,0.7107,0.71103,0.71034,0.71093,542600001.0
2005-05-25 13:20:00,0.71091,0.71102,0.71041,0.71087,515199999.0
2005-05-25 13:25:00,0.71099,0.71117,0.71042,0.71093,491100004.0
2005-05-25 13:30:00,0.71061,0.7109,0.71028,0.71039,447899999.0
2005-05-25 13:35:00,0.71041,0.71089,0.71039,0.71053,500300003.0
2005-05-25 13:40:00,0.71069,0.71123,0.71031,0.71062,465099997.0
2005-05-25 13:45:00,0.71054,0.71106,0.71041,0.71058,606799993.0
2005-05-25 13:50:00,0.71087,0.71121,0.71061,0.71103,538700001.0
2005-05-25 13:55:00,0.71091,0.71139,0.71057,0.71069,560899997.0
2005-05-25 14:00:00,0.71098,0.71121,0.71047,0.71098,426699999.0
2005-05-25 14:05:00,0.71078,0.71153,0.71073,0.71129,631599998.0
2005-05-25 14:10:00,0.71126,0.7115,0.71097,0.71126,601399997.0
2005-05-25 14:15:00,0.71123,0.71225,0.71111,0.71192,493599998.0
2005-05-25 14:20:00,0.71175,0.7121,0.71121,0.71123,570799997.0
2005-05-25 14:25:00,0.71136,0.71195,0.71124,0.7117,606500003.0
2005-05-25 14:30:00,0.71165,0.71198,0.71119,0.7118,527800003.0
2005-05-25 14:35:00,0.71182,0.71182,0.71101,0.71147,510800000.0
2005-05-25 14:40:00,0.71114,0.71135,0.71083,0.71116,544900000.0
2005-05-25 14:45:00,0.71086,0.71141,0.7106,0.71088,587400001.0
2005-05-25 14:50:00,0.71134,0.71214,0.71113,0.71201,600799996.0
2005-05-25 14:55:00,0.71154,0.71197,0.7114,0.71143,452200002.0
2005-05-25 15:00:00,0.71137,0.71186,0.71125,0.71163,479099998.0
2005-05-25 15:05:00,0.71187,0.71201,0.71134,0.71199,704700003.0
2005-05-25 15:10:00,0.71179,0.71229,0.71157,0.71185,479400000.0
2005-05-25 15:15:00,0.7118,0.71306,0.71179,0.71263,492199999.0
2005-05-25 15:20:00,0.71263,0.71315,0.71246,0.71302,549900001.0
2005-05-25 15:25:00,0.71268,0.71351,0.71251,0.71279,543500000.0
2005-05-25 15:30:00,0.71238,0.71305,0.71238,0.71268,625299996.0
2005-05-25 15:35:00,0.71296,0.71298,0.71242,0.71269,516100005.0
2005-05-25 15:40:00,0.71267,0.71287,0.71235,0.71272,524100001.0
2005-05-25 15:45:00,0.71276,0.71276,0.71228,0.71228,560399998.0
2005-05-25 15:50:00,0.7124,0.71286,0.7123,0.71266,495900004.0
2005-05-25 15:55:00,0.71274,0.71347,0.71254,0.7133,510099993.0
2005-05-25 16:00:00,0.71325,0.71388,0.71303,0.7134,559099998.0
2005-05-25 16:05:00,0.71341,0.71378,0.71325,0.7135,508500001.0
2005-05-25 16:10:00,0.71367,0.71382,0.71309,0.71334,509000000.0
2005-05-25 16:15:00,0.71338,0.7136,0.71295,0.71335,672800001.0
2005-05-25 16:20:00,0.71332,0.71364,0.71289,0.71315,605400001.0
2005-05-25 16:25:00,0.71305,0.71337,0.71272,0.71279,517000002.0
2005-05-25 16:30:00,0.71287,0.71344,0.71279,0.71332,632800002.0
2005-05-25 16:35:00,0.71327,0.71337,0.71276,0.7132,419500000.0
2005-05-25 16:40:00,0.71324,0.71332,0.71228,0.71283,699199998.0
2005-05-25 16:45:00,0.71284,0.71311,0.71258,0.71303,495500000.0
2005-05-25 16:50:00,0.713,0.71326,0.71267,0.71307,576699997.0
2005-05-25 16:55:00,0.7131,0.71335,0.7127,0.71292,538300000.0
2005-05-25 17:00:00,0.71287,0.71375,0.71267,0.71323,674499998.0
2005-05-25 17:05:00,0.7131,0.7137,0.71302,0.71326,505799995.0
2005-05-25 17:10:00,0.71347,0.71352,0.71269,0.71306,571399997.0
2005-05-25 17:15:00,0.71323,0.71329,0.71272,0.71302,543400000.0
2005-05-25 17:20:00,0.71314,0.7133,0.71283,0.7132,469099998.0
2005-05-25 17:25:00,0.71341,0.71341,0.71276,0.71289,428199995.0
2005-05-25 17:30:00,0.71304,0.71326,0.71268,0.71317,464399998.0
2005-05-25 17:35:00,0.71288,0.71367,0.71278,0.71317,435899998.0
2005-05-25 17:40:00,0.71315,0.71336,0.71288,0.7131,486499997.0
2005-05-25 17:45:00,0.71308,0.71325,0.71273,0.7129,470299998.0
2005-05-25 17:50:00,0.71281,0.71328,0.71267,0.71327,519099997.0
2005-05-25 17:55:00,0.71323,0.71323,0.71271,0.71288,623799999.0
2005-05-25 18:00:00,0.71288,0.71331,0.71267,0.71307,780700001.0
2005-05-25 18:05:00,0.71313,0.71349,0.71281,0.71313,904500002.0
2005-05-25 18:10:00,0.71308,0.71344,0.7127,0.7128,610400000.0
2005-05-25 18:15:00,0.71274,0.71307,0.71214,0.71256,1275999995.0
2005-05-25 18:20:00,0.71267,0.71331,0.71235,0.71286,864599998.0
2005-05-25 18:25:00,0.71287,0.71318,0.71262,0.71294,975700004.0
2005-05-25 18:30:00,0.713,0.71311,0.71246,0.71276,863499994.0
2005-05-25 18:35:00,0.71292,0.71315,0.71242,0.71253,847500000.0
2005-05-25 18:40:00,0.7127,0.71326,0.71235,0.71262,1389799988.0
2005-05-25 18:45:00,0.71265,0.71329,0.71237,0.71313,1211699993.0
2005-05-25 18:50:00,0.71315,0.71315,0.71246,0.7125,480900000.0
2005-05-25 18:55:00,0.71242,0.71289,0.71224,0.7124,671599999.0
2005-05-25 19:00:00,0.71226,0.71274,0.71206,0.71216,712799994.0
2005-05-25 19:05:00,0.71224,0.71299,0.71221,0.71268,790399996.0
2005-05-25 19:10:00,0.71248,0.71298,0.71224,0.71293,472600001.0
2005-05-25 19:15:00,0.71297,0.71304,0.7125,0.71291,467800000.0
2005-05-25 19:20:00,0.71286,0.71336,0.71245,0.71331,441900001.0
2005-05-25 19:25:00,0.71318,0.7134,0.71274,0.71303,794699997.0
2005-05-25 19:30:00,0.71308,0.71358,0.71269,0.71298,567600003.0
2005-05-25 19:35:00,0.71296,0.71356,0.71276,0.71346,819500000.0
2005-05-25 19:40:00,0.7136,0.7136,0.71306,0.71352,551100000.0
2005-05-25 19:45:00,0.71335,0.7137,0.71306,0.71335,479399998.0
2005-05-25 19:50:00,0.71355,0.71355,0.71274,0.71318,734499994.0
2005-05-25 19:55:00,0.713,0.71352,0.71262,0.71262,928000002.0
2005-05-25 20:00:00,0.71256,0.71342,0.71256,0.71295,709399997.0
2005-05-25 20:05:00,0.71297,0.71337,0.71229,0.7127,842799997.0
2005-05-25 20:10:00,0.71261,0.71315,0.71244,0.71315,492599999.0
2005-05-25 20:15:00,0.71312,0.71312,0.71226,0.71254,812000000.0
2005-05-25 20:20:00,0.71263,0.71316,0.71255,0.7128,500699995.0
2005-05-25 20:25:00,0.71289,0.71328,0.71252,0.71275,683200002.0
2005-05-25 20:30:00,0.71271,0.71304,0.71247,0.71278,956300003.0
2005-05-25 20:35:00,0.71285,0.71315,0.71246,0.71295,766200000.0
2005-05-25 20:40:00,0.71296,0.71337,0.71255,0.71326,719500001.0
2005-05-25 20:45:00,0.71288,0.71352,0.71287,0.71312,536199999.0
2005-05-25 20:50:00,0.71307,0.71351,0.71253,0.71282,937799998.0
2005-05-25 20:55:00,0.71296,0.71341,0.71267,0.71289,798900000.0
2005-05-25 21:00:00,0.71285,0.71328,0.71255,0.7129,636299999.0
2005-05-25 21:05:00,0.71304,0.7133,0.71247,0.7133,592500002.0
2005-05-25 21:10:00,0.71294,0.71331,0.71283,0.71312,506000001.0
2005-05-25 21:15:00,0.71313,0.71336,0.71286,0.71325,796200001.0
2005-05-25 21:20:00,0.71335,0.7134,0.71282,0.71292,707800004.0
2005-05-25 21:25:00,0.71276,0.71328,0.71272,0.71299,577900000.0
2005-05-25 21:30:00,0.71299,0.71347,0.71285,0.71313,561500002.0
2005-05-25 21:35:00,0.71335,0.71337,0.71276,0.71302,715099995.0
2005-05-25 21:40:00,0.71303,0.71337,0.71279,0.71301,474299999.0
2005-05-25 21:45:00,0.71326,0.71326,0.7127,0.7131,591899998.0
2005-05-25 21:50:00,0.71327,0.71327,0.71278,0.71317,546800003.0
2005-05-25 21:55:00,0.71313,0.71317,0.7127,0.71282,579499995.0
2005-05-25 22:00:00,0.71289,0.71328,0.71277,0.7129,513299997.0
2005-05-25 22:05:00,0.71296,0.71328,0.71281,0.71301,676299998.0
2005-05-25 22:10:00,0.71307,0.71331,0.71261,0.71304,528200000.0
2005-05-25 22:15:00,0.71293,0.71315,0.71269,0.71302,512799998.0
2005-05-25 22:20:00,0.71298,0.71339,0.71273,0.71339,510999997.0
2005-05-25 22:25:00,0.71327,0.71345,0.7128,0.71327,504299998.0
2005-05-25 22:30:00,0.71341,0.71347,0.71281,0.71297,564599998.0
2005-05-25 22:35:00,0.71297,0.71343,0.71283,0.7131,627099997.0
2005-05-25 22:40:00,0.71314,0.71349,0.71297,0.71308,623400000.0
2005-05-25 22:45:00,0.71317,0.71371,0.71297,0.71303,746000003.0
2005-05-25 22:50:00,0.71309,0.71354,0.71297,0.71315,750199997.0
2005-05-25 22:55:00,0.71313,0.71389,0.71307,0.71355,585100002.0
2005-05-25 23:00:00,0.7134,0.71404,0.71315,0.71337,556999999.0
2005-05-25 23:05:00,0.71402,0.71409,0.71326,0.71343,532599998.0
2005-05-25 23:10:00,0.71364,0.71375,0.71322,0.71339,592400001.0
2005-05-25 23:15:00,0.7136,0.7137,0.71281,0.71325,547499996.0
2005-05-25 23:20:00,0.71353,0.71364,0.71315,0.71347,609500000.0
2005-05-25 23:25:00,0.7134,0.7136,0.71305,0.71355,552500006.0
2005-05-25 23:30:00,0.71354,0.71366,0.71325,0.71365,520599996.0
2005-05-25 23:35:00,0.71355,0.71377,0.71298,0.7135,536699999.0
2005-05-25 23:40:00,0.71361,0.71388,0.71323,0.7138,412500007.0
2005-05-25 23:45:00,0.71386,0.71397,0.71324,0.71346,464799995.0
2005-05-25 23:50:00,0.71364,0.71401,0.71337,0.71373,479300000.0
2005-05-25 23:55:00,0.71333,0.71393,0.71316,0.71346,453400000.0
2005-05-26 00:00:00,0.71346,0.71379,0.71318,0.71318,592899996.0
2005-05-26 00:05:00,0.71313,0.71368,0.71307,0.71344,587699999.0
2005-05-26 00:10:00,0.71346,0.71379,0.71328,0.71375,452500002.0
2005-05-26 00:15:00,0.71389,0.71389,0.71302,0.71365,502699994.0
2005-05-26 00:20:00,0.71353,0.71398,0.71328,0.71362,524599999.0
2005-05-26 00:25:00,0.71398,0.714,0.7134,0.71385,566200003.0
2005-05-26 00:30:00,0.71367,0.71392,0.71327,0.71366,584099999.0
2005-05-26 00:35:00,0.71374,0.71406,0.7133,0.71363,530800001.0
2005-05-26 00:40:00,0.71326,0.71379,0.71306,0.71325,551800000.0
2005-05-26 00:45:00,0.71318,0.71393,0.71314,0.7138,447599998.0
2005-05-26 00:50:00,0.7136,0.7141,0.71352,0.71403,570999993.0
2005-05-26 00:55:00,0.71411,0.71411,0.71368,0.71385,545300003.0
2005-05-26 01:00:00,0.7137,0.71405,0.71333,0.71378,449599999.0
2005-05-26 01:05:00,0.71375,0.7139,0.71331,0.71352,500899996.0
2005-05-26 01:10:00,0.7136,0.71386,0.71297,0.71297,640799994.0
2005-05-26 01:15:00,0.71331,0.71383,0.71309,0.71357,584900001.0
2005-05-26 01:20:00,0.71334,0.71375,0.71304,0.7135,383999997.0
2005-05-26 01:25:00,0.71331,0.71398,0.71317,0.71384,514699997.0
2005-05-26 01:30:00,0.71397,0.71397,0.71296,0.71356,466400000.0
2005-05-26 01:35:00,0.71371,0.71399,0.71326,0.71389,450400002.0
2005-05-26 01:40:00,0.71404,0.71408,0.71346,0.714,533200000.0
2005-05-26 01:45:00,0.71407,0.71407,0.71344,0.71379,387699998.0
2005-05-26 01:50:00,0.71394,0.71416,0.7135,0.71416,571700000.0
2005-05-26 01:55:00,0.71411,0.71439,0.71364,0.71428,539200003.0
2005-05-26 02:00:00,0.71423,0.71441,0.71377,0.71416,632200007.0
2005-05-26 02:05:00,0.71441,0.71505,0.71437,0.7148,533800000.0
2005-05-26 02:10:00,0.71479,0.71599,0.71467,0.71519,532100000.0
2005-05-26 02:15:00,0.71527,0.7156,0.715,0.71525,725799996.0
2005-05-26 02:20:00,0.71542,0.71563,0.71485,0.71521,518600002.0
2005-05-26 02:25:00,0.71537,0.71565,0.71491,0.71491,586800000.0
2005-05-26 02:30:00,0.71524,0.71554,0.71491,0.71521,623099992.0
2005-05-26 02:35:00,0.71532,0.71553,0.71503,0.71525,572300001.0
2005-05-26 02:40:00,0.71521,0.71568,0.71492,0.71508,663599999.0
2005-05-26 02:45:00,0.71503,0.71556,0.71472,0.71519,537400000.0
2005-05-26 02:50:00,0.71507,0.71552,0.71481,0.71491,594800001.0
2005-05-26 02:55:00,0.71515,0.71554,0.71472,0.71508,604899996.0
2005-05-26 03:00:00,0.71495,0.71537,0.71463,0.71496,567300001.0
2005-05-26 03:05:00,0.71486,0.71536,0.71468,0.71528,626100003.0
2005-05-26 03:10:00,0.71483,0.71531,0.7147,0.71486,532400000.0
2005-05-26 03:15:00,0.71445,0.71514,0.71425,0.71468,519600000.0
2005-05-26 03:20:00,0.71479,0.71531,0.71479,0.71509,714499991.0
2005-05-26 03:25:00,0.7151,0.7152,0.71451,0.71457,672900000.0
2005-05-26 03:30:00,0.71469,0.71484,0.71418,0.71436,536800003.0
2005-05-26 03:35:00,0.71472,0.71508,0.71447,0.71456,606399996.0
2005-05-26 03:40:00,0.7145,0.71484,0.71422,0.71441,654399994.0
2005-05-26 03:45:00,0.71427,0.71491,0.71424,0.71465,755899991.0
2005-05-26 03:50:00,0.71456,0.71486,0.71424,0.71468,619199997.0
2005-05-26 03:55:00,0.71471,0.71483,0.71423,0.71436,647500002.0
2005-05-26 04:00:00,0.71421,0.71465,0.71384,0.7141,610699996.0
2005-05-26 04:05:00,0.71396,0.71414,0.71325,0.71385,714899993.0
2005-05-26 04:10:00,0.71372,0.71378,0.71297,0.71297,595599997.0
2005-05-26 04:15:00,0.71307,0.71371,0.71307,0.7134,661200000.0
2005-05-26 04:20:00,0.71328,0.71373,0.71311,0.71335,587200004.0
2005-05-26 04:25:00,0.7134,0.71375,0.71314,0.7137,508199998.0
2005-05-26 04:30:00,0.71353,0.71367,0.71304,0.71304,536799996.0
2005-05-26 04:35:00,0.71314,0.71336,0.71285,0.71305,553299999.0
2005-05-26 04:40:00,0.71298,0.71324,0.7127,0.71278,633000001.0
2005-05-26 04:45:00,0.71286,0.71333,0.71249,0.71333,780100005.0
2005-05-26 04:50:00,0.71325,0.71349,0.71282,0.71333,625700003.0
2005-05-26 04:55:00,0.7135,0.71365,0.71303,0.71329,633600000.0
2005-05-26 05:00:00,0.71341,0.71377,0.71316,0.71372,519499996.0
2005-05-26 05:05:00,0.71366,0.71383,0.71336,0.7138,539699999.0
2005-05-26 05:10:00,0.7135,0.71383,0.71331,0.7136,454500000.0
2005-05-26 05:15:00,0.71381,0.71404,0.71357,0.71372,683199998.0
2005-05-26 05:20:00,0.71376,0.71403,0.71337,0.7138,579400001.0
2005-05-26 05:25:00,0.71368,0.71395,0.71342,0.71375,520699998.0
2005-05-26 05:30:00,0.71366,0.71427,0.71353,0.71389,605299998.0
2005-05-26 05:35:00,0.71392,0.71416,0.71355,0.71403,632100002.0
2005-05-26 05:40:00,0.71399,0.71402,0.71333,0.71376,601899998.0
2005-05-26 05:45:00,0.71373,0.71429,0.71366,0.71426,535799998.0
2005-05-26 05:50:00,0.71432,0.71443,0.71338,0.7135,497600002.0
2005-05-26 05:55:00,0.7135,0.71403,0.71324,0.71391,454500000.0
2005-05-26 06:00:00,0.7137,0.71405,0.71334,0.71364,564500001.0
2005-05-26 06:05:00,0.71354,0.71397,0.71346,0.71378,602799998.0
2005-05-26 06:10:00,0.71379,0.71409,0.7135,0.7135,546300003.0
2005-05-26 06:15:00,0.71368,0.71429,0.71352,0.71383,465999995.0
2005-05-26 06:20:00,0.71384,0.71427,0.71349,0.71391,566999997.0
2005-05-26 06:25:00,0.71401,0.71401,0.71325,0.71379,497499998.0
2005-05-26 06:30:00,0.71361,0.71379,0.71276,0.71298,614200004.0
2005-05-26 06:35:00,0.71309,0.71324,0.71249,0.71282,468199996.0
2005-05-26 06:40:00,0.71285,0.71315,0.71253,0.71295,603499998.0
2005-05-26 06:45:00,0.7131,0.71328,0.71252,0.71282,505800002.0
2005-05-26 06:50:00,0.71281,0.7133,0.71272,0.71281,780299997.0
2005-05-26 06:55:00,0.71282,0.71313,0.71247,0.7129,726200005.0
2005-05-26 07:00:00,0.71274,0.71312,0.71246,0.71269,619500006.0
2005-05-26 07:05:00,0.71258,0.71302,0.71241,0.71257,555400000.0
2005-05-26 07:10:00,0.71239,0.71303,0.71227,0.71255,557200000.0
2005-05-26 07:15:00,0.71241,0.71314,0.71241,0.71307,633599995.0
2005-05-26 07:20:00,0.71315,0.71342,0.71272,0.71325,606899996.0
2005-05-26 07:25:00,0.71332,0.71346,0.71272,0.71327,739299997.0
2005-05-26 07:30:00,0.71327,0.71359,0.71292,0.71347,512900003.0
2005-05-26 07:35:00,0.71339,0.71352,0.71299,0.71331,696199998.0
2005-05-26 07:40:00,0.71324,0.7136,0.71292,0.71316,652899999.0
2005-05-26 07:45:00,0.71321,0.71328,0.71262,0.71267,584599998.0
2005-05-26 07:50:00,0.71281,0.71313,0.71239,0.7126,574599999.0
2005-05-26 07:55:00,0.7128,0.71307,0.71238,0.71253,546199998.0
2005-05-26 08:00:00,0.71247,0.71296,0.71233,0.71278,626099993.0
2005-05-26 08:05:00,0.71293,0.71303,0.7111,0.71121,536499998.0
2005-05-26 08:10:00,0.71133,0.71165,0.71115,0.71153,505900001.0
2005-05-26 08:15:00,0.71162,0.71165,0.71077,0.71079,604900003.0
2005-05-26 08:20:00,0.71089,0.71133,0.7106,0.71133,659599992.0
2005-05-26 08:25:00,0.71129,0.71144,0.71086,0.7113,485800000.0
2005-05-26 08:30:00,0.71148,0.71179,0.71099,0.71156,595100000.0
2005-05-26 08:35:00,0.71169,0.712,0.71135,0.71152,518299998.0
2005-05-26 08:40:00,0.71141,0.71232,0.71104,0.71232,600300000.0
2005-05-26 08:45:00,0.71337,0.71337,0.71162,0.7118,686299997.0
2005-05-26 08:50:00,0.71171,0.71291,0.71171,0.71254,504399996.0
2005-05-26 08:55:00,0.71259,0.71311,0.71191,0.71253,411899999.0
2005-05-26 09:00:00,0.71272,0.7129,0.71187,0.71208,620600002.0
2005-05-26 09:05:00,0.71237,0.71257,0.7118,0.71215,637400001.0
2005-05-26 09:10:00,0.71196,0.7125,0.71177,0.71204,633599997.0
2005-05-26 09:15:00,0.71225,0.71252,0.71193,0.71242,522099998.0
2005-05-26 09:20:00,0.71205,0.71262,0.71176,0.71193,590299999.0
2005-05-26 09:25:00,0.71194,0.71241,0.71126,0.71141,508900001.0
2005-05-26 09:30:00,0.71113,0.71155,0.7107,0.71072,614499998.0
2005-05-26 09:35:00,0.71076,0.71131,0.71068,0.71097,697299996.0
2005-05-26 09:40:00,0.71119,0.71152,0.71067,0.71123,546799999.0
2005-05-26 09:45:00,0.71097,0.71162,0.71075,0.71083,465400001.0
2005-05-26 09:50:00,0.71119,0.71172,0.71093,0.71136,539800003.0
2005-05-26 09:55:00,0.71152,0.71187,0.71128,0.71146,641700007.0
2005-05-26 10:00:00,0.7116,0.71187,0.71111,0.7113,579200000.0
2005-05-26 10:05:00,0.71137,0.71185,0.71104,0.71143,686400001.0
2005-05-26 10:10:00,0.71145,0.71172,0.71121,0.71144,602600001.0
2005-05-26 10:15:00,0.71157,0.71196,0.71138,0.71167,686700001.0
2005-05-26 10:20:00,0.7115,0.712,0.71145,0.71195,676599999.0
2005-05-26 10:25:00,0.71179,0.71208,0.71165,0.71171,503899997.0
2005-05-26 10:30:00,0.71177,0.71207,0.71142,0.71149,613199997.0
2005-05-26 10:35:00,0.71162,0.7122,0.71143,0.71171,585200002.0
2005-05-26 10:40:00,0.71202,0.71256,0.71177,0.71196,595899998.0
2005-05-26 10:45:00,0.71235,0.71273,0.7119,0.71257,639600000.0
2005-05-26 10:50:00,0.71244,0.71311,0.71224,0.71274,597899997.0
2005-05-26 10:55:00,0.71294,0.7132,0.71254,0.71291,679099996.0
2005-05-26 11:00:00,0.71283,0.71295,0.71229,0.71247,711199995.0
2005-05-26 11:05:00,0.71259,0.71282,0.71226,0.71282,545800001.0
2005-05-26 11:10:00,0.71274,0.71302,0.7122,0.71231,698000004.0
2005-05-26 11:15:00,0.71253,0.71294,0.71218,0.71267,725500002.0
2005-05-26 11:20:00,0.7128,0.71305,0.71231,0.71268,647600001.0
2005-05-26 11:25:00,0.71244,0.71296,0.71232,0.71245,520499993.0
2005-05-26 11:30:00,0.71242,0.7126,0.71192,0.71241,878900003.0
2005-05-26 11:35:00,0.71254,0.71284,0.71224,0.71269,579199998.0
2005-05-26 11:40:00,0.71269,0.71293,0.71235,0.71258,620800000.0
2005-05-26 11:45:00,0.71241,0.71278,0.71205,0.71266,633199995.0
2005-05-26 11:50:00,0.71252,0.7127,0.71206,0.71234,588999996.0
2005-05-26 11:55:00,0.71245,0.71257,0.71192,0.71225,568499997.0
2005-05-26 12:00:00,0.71231,0.71261,0.71204,0.71237,501500003.0
2005-05-26 12:05:00,0.71237,0.71297,0.71234,0.71278,576599997.0
2005-05-26 12:10:00,0.71289,0.71329,0.71254,0.71296,633900001.0
2005-05-26 12:15:00,0.71296,0.71325,0.71253,0.71281,492700000.0
2005-05-26 12:20:00,0.71273,0.71323,0.71241,0.71245,571500001.0
2005-05-26 12:25:00,0.71261,0.71281,0.7119,0.71207,585499994.0
2005-05-26 12:30:00,0.71234,0.71249,0.71179,0.71196,552099996.0
2005-05-26 12:35:00,0.71234,0.71242,0.71146,0.71188,611199999.0
2005-05-26 12:40:00,0.71168,0.71218,0.71156,0.71159,466399999.0
2005-05-26 12:45:00,0.71164,0.71237,0.7115,0.71195,605500005.0
2005-05-26 12:50:00,0.71181,0.71242,0.71164,0.71222,559900004.0
2005-05-26 12:55:00,0.71205,0.71259,0.71184,0.71216,545300002.0
2005-05-26 13:00:00,0.71249,0.71281,0.71199,0.71225,687499998.0
2005-05-26 13:05:00,0.71201,0.71289,0.71201,0.7125,629000001.0
2005-05-26 13:10:00,0.71254,0.7127,0.71194,0.71208,742599998.0
2005-05-26 13:15:00,0.71219,0.71235,0.71132,0.7115,607100002.0
2005-05-26 13:20:00,0.71152,0.71206,0.7109,0.7109,527900001.0
2005-05-26 13:25:00,0.71083,0.71166,0.71083,0.71132,655199997.0
2005-05-26 13:30:00,0.7113,0.71162,0.71065,0.71088,620499994.0
2005-05-26 13:35:00,0.71063,0.71166,0.71049,0.71105,555499999.0
2005-05-26 13:40:00,0.71079,0.7113,0.71067,0.7109,531199998.0
2005-05-26 13:45:00,0.71095,0.71133,0.71078,0.71104,644199998.0
2005-05-26 13:50:00,0.71081,0.71147,0.71058,0.71109,581299995.0
2005-05-26 13:55:00,0.71121,0.71141,0.7107,0.7107,534899999.0
2005-05-26 14:00:00,0.71113,0.7114,0.71079,0.71082,566599995.0
2005-05-26 14:05:00,0.71096,0.71134,0.7106,0.71092,786600003.0
2005-05-26 14:10:00,0.71145,0.71217,0.7113,0.71178,530099995.0
2005-05-26 14:15:00,0.71153,0.71226,0.71107,0.71158,669099999.0
2005-05-26 14:20:00,0.71128,0.71223,0.71128,0.71202,532500000.0
2005-05-26 14:25:00,0.71198,0.71243,0.71187,0.71214,464300000.0
2005-05-26 14:30:00,0.7122,0.71253,0.71188,0.7121,547199998.0
2005-05-26 14:35:00,0.71202,0.71216,0.71131,0.71155,566800001.0
2005-05-26 14:40:00,0.71187,0.71189,0.7111,0.71144,499699994.0
2005-05-26 14:45:00,0.71131,0.71162,0.71074,0.71102,673399994.0
2005-05-26 14:50:00,0.71137,0.71195,0.71108,0.7116,572599995.0
2005-05-26 14:55:00,0.71146,0.71195,0.71141,0.71147,588399999.0
2005-05-26 15:00:00,0.71166,0.71196,0.71142,0.71152,600799996.0
2005-05-26 15:05:00,0.71171,0.71211,0.71155,0.71173,700599995.0
2005-05-26 15:10:00,0.71187,0.71199,0.71128,0.71152,698399997.0
2005-05-26 15:15:00,0.71182,0.71258,0.71147,0.71185,694300002.0
2005-05-26 15:20:00,0.71187,0.71191,0.71111,0.71151,663900003.0
2005-05-26 15:25:00,0.71142,0.71191,0.71114,0.71158,689399995.0
2005-05-26 15:30:00,0.7116,0.71192,0.71145,0.71165,588699998.0
2005-05-26 15:35:00,0.71174,0.71223,0.71164,0.71216,648199999.0
2005-05-26 15:40:00,0.71243,0.71273,0.71188,0.71241,536300001.0
2005-05-26 15:45:00,0.7123,0.71352,0.71217,0.71271,575099997.0
2005-05-26 15:50:00,0.71242,0.71267,0.71148,0.71192,713000000.0
2005-05-26 15:55:00,0.71194,0.71216,0.71156,0.7119,603499998.0
2005-05-26 16:00:00,0.71176,0.71209,0.71085,0.71139,559400001.0
2005-05-26 16:05:00,0.71141,0.7118,0.7109,0.71111,650800000.0
2005-05-26 16:10:00,0.71098,0.71145,0.71084,0.71111,486899999.0
2005-05-26 16:15:00,0.71106,0.71145,0.7108,0.71096,682699998.0
2005-05-26 16:20:00,0.71109,0.71142,0.71058,0.71097,540200002.0
2005-05-26 16:25:00,0.71102,0.71129,0.71035,0.71084,554200003.0
2005-05-26 16:30:00,0.71093,0.71125,0.7105,0.71089,590200000.0
2005-05-26 16:35:00,0.71081,0.71103,0.71045,0.71055,542699998.0
2005-05-26 16:40:00,0.71095,0.71116,0.71013,0.71024,497699998.0
2005-05-26 16:45:00,0.71031,0.71106,0.71021,0.71068,646000000.0
2005-05-26 16:50:00,0.71084,0.71117,0.71033,0.71083,609899997.0
2005-05-26 16:55:00,0.71078,0.71095,0.71034,0.71062,640199998.0
2005-05-26 17:00:00,0.71048,0.71093,0.71016,0.71093,578600000.0
2005-05-26 17:05:00,0.71122,0.71157,0.71077,0.71113,414999996.0
2005-05-26 17:10:00,0.71099,0.71132,0.71048,0.71117,526300001.0
2005-05-26 17:15:00,0.71127,0.7114,0.71051,0.71051,738600004.0
2005-05-26 17:20:00,0.71041,0.71106,0.71023,0.71074,539400001.0
2005-05-26 17:25:00,0.71076,0.71125,0.71035,0.71064,547799997.0
2005-05-26 17:30:00,0.71044,0.71111,0.71044,0.71082,551299999.0
2005-05-26 17:35:00,0.7108,0.7114,0.71069,0.71135,504800000.0
2005-05-26 17:40:00,0.71132,0.71133,0.71047,0.7109,651400001.0
2005-05-26 17:45:00,0.7108,0.71116,0.71039,0.71116,703899996.0
2005-05-26 17:50:00,0.71124,0.71126,0.71046,0.71056,530700000.0
2005-05-26 17:55:00,0.71055,0.71197,0.71036,0.71064,573599995.0
2005-05-26 18:00:00,0.7109,0.71115,0.71042,0.71082,791199997.0
2005-05-26 18:05:00,0.71086,0.71123,0.71042,0.7108,1308299999.0
2005-05-26 18:10:00,0.71076,0.711,0.71037,0.71069,524299999.0
2005-05-26 18:15:00,0.71061,0.71149,0.71034,0.71119,1284199999.0
2005-05-26 18:20:00,0.71111,0.71129,0.71049,0.71095,1202199998.0
2005-05-26 18:25:00,0.71086,0.71142,0.71043,0.71125,1139899996.0
2005-05-26 18:30:00,0.71107,0.71136,0.71036,0.71115,786200003.0
2005-05-26 18:35:00,0.71118,0.71153,0.7107,0.7108,836999996.0
2005-05-26 18:40:00,0.71093,0.71138,0.71045,0.71117,1337099996.0
2005-05-26 18:45:00,0.7107,0.71148,0.71047,0.71115,1235899995.0
2005-05-26 18:50:00,0.7112,0.71133,0.71074,0.71083,595599999.0
2005-05-26 18:55:00,0.71098,0.71118,0.7104,0.71069,787900001.0
2005-05-26 19:00:00,0.71095,0.71131,0.71047,0.71085,858199997.0
2005-05-26 19:05:00,0.71088,0.71109,0.71022,0.71065,965299994.0
2005-05-26 19:10:00,0.71072,0.71122,0.71021,0.71107,588799997.0
2005-05-26 19:15:00,0.71066,0.7114,0.71064,0.71097,583699998.0
2005-05-26 19:20:00,0.71119,0.7115,0.71071,0.71116,604899996.0
2005-05-26 19:25:00,0.71134,0.71159,0.71073,0.71122,680499997.0
2005-05-26 19:30:00,0.71141,0.71148,0.71063,0.71088,655500002.0
2005-05-26 19:35:00,0.71086,0.71132,0.71044,0.7112,818699994.0
2005-05-26 19:40:00,0.71121,0.71148,0.71085,0.711,570899998.0
2005-05-26 19:45:00,0.7109,0.7115,0.71079,0.7115,612400000.0
2005-05-26 19:50:00,0.71145,0.71145,0.71047,0.71097,856299998.0
2005-05-26 19:55:00,0.7109,0.71105,0.7104,0.7104,1014499996.0
2005-05-26 20:00:00,0.71047,0.71104,0.71047,0.71096,1001200001.0
2005-05-26 20:05:00,0.71097,0.71119,0.71057,0.71077,858900004.0
2005-05-26 20:10:00,0.7107,0.7111,0.71039,0.71107,625600004.0
2005-05-26 20:15:00,0.71085,0.711,0.71043,0.71094,1002199996.0
2005-05-26 20:20:00,0.71114,0.71114,0.71022,0.71087,743800005.0
2005-05-26 20:25:00,0.71097,0.71125,0.71053,0.71089,715699996.0
2005-05-26 20:30:00,0.71106,0.71117,0.71038,0.71087,1020900001.0
2005-05-26 20:35:00,0.71068,0.7112,0.71043,0.71112,834800000.0
2005-05-26 20:40:00,0.71114,0.71114,0.71067,0.71108,757099999.0
2005-05-26 20:45:00,0.71112,0.71112,0.71007,0.71032,397300000.0
2005-05-26 20:50:00,0.71042,0.71103,0.71003,0.71069,882299999.0
2005-05-26 20:55:00,0.7107,0.71114,0.71015,0.71075,991299998.0
2005-05-26 21:00:00,0.71054,0.71105,0.71018,0.71062,706200004.0
2005-05-26 21:05:00,0.7107,0.71128,0.71043,0.71076,739300001.0
2005-05-26 21:10:00,0.71075,0.71133,0.70962,0.70987,612099999.0
2005-05-26 21:15:00,0.7099,0.71018,0.70875,0.70918,1015199998.0
2005-05-26 21:20:00,0.70932,0.70937,0.70849,0.70889,760599999.0
2005-05-26 21:25:00,0.70847,0.70901,0.7083,0.70856,771899994.0
2005-05-26 21:30:00,0.7087,0.70911,0.70825,0.70833,558300002.0
2005-05-26 21:35:00,0.70831,0.70901,0.70831,0.70859,810500003.0
2005-05-26 21:40:00,0.70857,0.70892,0.70816,0.70825,652899996.0
2005-05-26 21:45:00,0.70803,0.70853,0.70794,0.70843,488800003.0
2005-05-26 21:50:00,0.70836,0.70887,0.70798,0.70887,575300000.0
2005-05-26 21:55:00,0.70902,0.70912,0.70839,0.70849,684699998.0
2005-05-26 22:00:00,0.70869,0.70909,0.70822,0.70859,589299999.0
2005-05-26 22:05:00,0.70852,0.70881,0.70818,0.7086,596999996.0
2005-05-26 22:10:00,0.70842,0.70901,0.7082,0.70871,571000002.0
2005-05-26 22:15:00,0.70849,0.7089,0.70817,0.70864,730600002.0
2005-05-26 22:20:00,0.70875,0.70887,0.70808,0.70837,597100003.0
2005-05-26 22:25:00,0.70823,0.70884,0.70814,0.70829,545799996.0
2005-05-26 22:30:00,0.70856,0.70885,0.70804,0.70844,704100001.0
2005-05-26 22:35:00,0.70834,0.7088,0.70787,0.70842,748700000.0
2005-05-26 22:40:00,0.70832,0.70887,0.70804,0.7085,628300000.0
2005-05-26 22:45:00,0.70824,0.70954,0.70795,0.70889,849999996.0
2005-05-26 22:50:00,0.70879,0.70946,0.70844,0.70865,822899998.0
2005-05-26 22:55:00,0.70917,0.70931,0.70845,0.70852,553500002.0
2005-05-26 23:00:00,0.70874,0.70929,0.70872,0.7091,573800003.0
2005-05-26 23:05:00,0.70894,0.70942,0.70853,0.70873,571700000.0
2005-05-26 23:10:00,0.70879,0.709,0.70846,0.70875,666299997.0
2005-05-26 23:15:00,0.70878,0.70918,0.70832,0.70895,473300001.0
2005-05-26 23:20:00,0.70908,0.70917,0.70837,0.70875,467300000.0
2005-05-26 23:25:00,0.70887,0.70914,0.7084,0.70883,617200001.0
2005-05-26 23:30:00,0.70875,0.70915,0.70867,0.7091,554100002.0
2005-05-26 23:35:00,0.70868,0.709,0.7084,0.7088,551500001.0
2005-05-26 23:40:00,0.70863,0.70913,0.70853,0.70905,594199999.0
2005-05-26 23:45:00,0.70909,0.7091,0.70846,0.70846,505199998.0
2005-05-26 23:50:00,0.70847,0.70915,0.70843,0.70879,633599997.0
2005-05-26 23:55:00,0.70887,0.7091,0.70843,0.7087,764299999.0
2005-05-27 00:00:00,0.70872,0.70919,0.70854,0.70915,643699996.0
2005-05-27 00:05:00,0.70903,0.70913,0.70846,0.70888,460500000.0
2005-05-27 00:10:00,0.70837,0.70893,0.70837,0.70874,721299996.0
2005-05-27 00:15:00,0.70875,0.70903,0.70846,0.70869,505299999.0
2005-05-27 00:20:00,0.70857,0.70905,0.7084,0.70843,540399998.0
2005-05-27 00:25:00,0.70862,0.70899,0.70832,0.70863,528900002.0
2005-05-27 00:30:00,0.70856,0.7089,0.70809,0.70848,446999997.0
2005-05-27 00:35:00,0.70846,0.70873,0.70803,0.70825,630099999.0
2005-05-27 00:40:00,0.70819,0.70869,0.70819,0.7084,482399999.0
2005-05-27 00:45:00,0.70834,0.70885,0.70815,0.70839,561299999.0
2005-05-27 00:50:00,0.70839,0.70901,0.7081,0.70869,588500003.0
2005-05-27 00:55:00,0.70877,0.70925,0.70808,0.70845,515699997.0
2005-05-27 01:00:00,0.7083,0.70909,0.70812,0.70875,509600001.0
2005-05-27 01:05:00,0.70862,0.70913,0.70852,0.70887,670800000.0
2005-05-27 01:10:00,0.70904,0.70928,0.70851,0.70909,535500000.0
2005-05-27 01:15:00,0.7093,0.70947,0.7088,0.70902,541099999.0
2005-05-27 01:20:00,0.70894,0.70967,0.70894,0.70912,457200003.0
2005-05-27 01:25:00,0.70926,0.70944,0.70873,0.709,614400000.0
2005-05-27 01:30:00,0.70887,0.70957,0.70887,0.70932,663399996.0
2005-05-27 01:35:00,0.70961,0.70963,0.70883,0.70937,495000001.0
2005-05-27 01:40:00,0.70956,0.70968,0.70906,0.70938,485500003.0
2005-05-27 01:45:00,0.70956,0.70981,0.70911,0.70978,658900003.0
2005-05-27 01:50:00,0.70971,0.70971,0.70906,0.70948,652500004.0
2005-05-27 01:55:00,0.70948,0.70966,0.70927,0.70958,641699995.0
2005-05-27 02:00:00,0.70933,0.71023,0.70933,0.71023,521999998.0
2005-05-27 02:05:00,0.71013,0.71028,0.70957,0.71014,503599995.0
2005-05-27 02:10:00,0.7101,0.71031,0.70972,0.71031,417899999.0
2005-05-27 02:15:00,0.71012,0.7103,0.70966,0.71005,537900000.0
2005-05-27 02:20:00,0.71022,0.71044,0.70965,0.70965,484199996.0
2005-05-27 02:25:00,0.70978,0.71035,0.70967,0.71017,641399996.0
2005-05-27 02:30:00,0.7102,0.71051,0.70976,0.71022,606400003.0
2005-05-27 02:35:00,0.71023,0.71046,0.70984,0.71032,526600002.0
2005-05-27 02:40:00,0.71028,0.71033,0.70978,0.70988,597499999.0
2005-05-27 02:45:00,0.70978,0.71045,0.70978,0.71036,569799999.0
2005-05-27 02:50:00,0.71031,0.71071,0.70994,0.71037,610199998.0
2005-05-27 02:55:00,0.71047,0.7106,0.71007,0.71013,503800000.0
2005-05-27 03:00:00,0.71026,0.71055,0.71,0.71028,452899998.0
2005-05-27 03:05:00,0.71015,0.71063,0.71005,0.71029,597800003.0
2005-05-27 03:10:00,0.71029,0.71072,0.71011,0.71035,530699998.0
2005-05-27 03:15:00,0.71045,0.71065,0.70995,0.71021,481199996.0
2005-05-27 03:20:00,0.71013,0.71057,0.70988,0.71046,490999999.0
2005-05-27 03:25:00,0.71026,0.71068,0.71007,0.71057,626900000.0
2005-05-27 03:30:00,0.71037,0.71085,0.71013,0.71077,585999999.0
2005-05-27 03:35:00,0.71098,0.71098,0.7103,0.71067,570999998.0
2005-05-27 03:40:00,0.71058,0.7109,0.71025,0.71049,466499999.0
2005-05-27 03:45:00,0.71064,0.71089,0.71029,0.71043,637399998.0
2005-05-27 03:50:00,0.71064,0.71124,0.71036,0.71094,465699995.0
2005-05-27 03:55:00,0.71056,0.71117,0.71032,0.7108,577800000.0
2005-05-27 04:00:00,0.71066,0.71122,0.71056,0.7107,497700000.0
2005-05-27 04:05:00,0.71077,0.71101,0.71031,0.71066,639800001.0
2005-05-27 04:10:00,0.71046,0.7108,0.71,0.71,538200000.0
2005-05-27 04:15:00,0.71005,0.71079,0.71002,0.71019,578800003.0
2005-05-27 04:20:00,0.71018,0.71083,0.71014,0.71045,541199999.0
2005-05-27 04:25:00,0.71052,0.71063,0.70998,0.71022,465199999.0
2005-05-27 04:30:00,0.71003,0.71079,0.70995,0.7102,513300004.0
2005-05-27 04:35:00,0.71019,0.71083,0.71007,0.71048,521700000.0
2005-05-27 04:40:00,0.7104,0.71099,0.71026,0.71057,482400001.0
2005-05-27 04:45:00,0.71052,0.71096,0.71038,0.71069,469100000.0
2005-05-27 04:50:00,0.71087,0.71112,0.71044,0.71082,580899996.0
2005-05-27 04:55:00,0.711,0.71119,0.71044,0.71073,571399994.0
2005-05-27 05:00:00,0.71064,0.71084,0.71014,0.71058,542699996.0
2005-05-27 05:05:00,0.71053,0.711,0.71014,0.71096,434100001.0
2005-05-27 05:10:00,0.71098,0.71098,0.71036,0.71088,458100000.0
2005-05-27 05:15:00,0.71084,0.71092,0.71031,0.71078,385299996.0
2005-05-27 05:20:00,0.71094,0.71094,0.71018,0.71079,572499998.0
2005-05-27 05:25:00,0.71008,0.7108,0.71008,0.71054,601499998.0
2005-05-27 05:30:00,0.71059,0.71063,0.70947,0.70976,485999998.0
2005-05-27 05:35:00,0.70969,0.71028,0.70961,0.70973,627199998.0
2005-05-27 05:40:00,0.71,0.7102,0.70961,0.7099,541899999.0
2005-05-27 05:45:00,0.71,0.71025,0.70974,0.71003,659500005.0
2005-05-27 05:50:00,0.70987,0.71013,0.70945,0.7097,692799999.0
2005-05-27 05:55:00,0.70967,0.71,0.70908,0.70924,450999995.0
2005-05-27 06:00:00,0.70985,0.70992,0.7092,0.7098,651600000.0
2005-05-27 06:05:00,0.70983,0.71008,0.70954,0.70991,516999998.0
2005-05-27 06:10:00,0.70984,0.71028,0.70966,0.70988,406300000.0
2005-05-27 06:15:00,0.70979,0.71017,0.70951,0.71014,566699999.0
2005-05-27 06:20:00,0.71027,0.71053,0.70998,0.71033,561099994.0
2005-05-27 06:25:00,0.71039,0.71093,0.71011,0.7107,539000000.0
2005-05-27 06:30:00,0.7108,0.71109,0.71049,0.71099,502300002.0
2005-05-27 06:35:00,0.71087,0.71105,0.71038,0.71085,384300000.0
2005-05-27 06:40:00,0.71052,0.71122,0.71052,0.71101,589100000.0
2005-05-27 06:45:00,0.7108,0.7114,0.71074,0.71127,511499999.0
2005-05-27 06:50:00,0.71126,0.71151,0.71068,0.71105,545700002.0
2005-05-27 06:55:00,0.71096,0.71149,0.71091,0.71124,510399994.0
2005-05-27 07:00:00,0.71137,0.71147,0.71085,0.71118,533299996.0
2005-05-27 07:05:00,0.71118,0.7115,0.71074,0.71132,464399998.0
2005-05-27 07:10:00,0.71132,0.71139,0.7107,0.71103,654099998.0
2005-05-27 07:15:00,0.71099,0.71129,0.71069,0.7108,558900000.0
2005-05-27 07:20:00,0.71102,0.71121,0.71063,0.7111,480999998.0
2005-05-27 07:25:00,0.71085,0.71118,0.71057,0.71093,593400000.0
2005-05-27 07:30:00,0.7108,0.71139,0.71057,0.71103,471499998.0
2005-05-27 07:35:00,0.71109,0.71146,0.71104,0.71114,602199998.0
2005-05-27 07:40:00,0.71119,0.71147,0.71088,0.71141,648599997.0
2005-05-27 07:45:00,0.71122,0.71142,0.71087,0.71133,546500005.0
2005-05-27 07:50:00,0.71111,0.71158,0.71096,0.71143,500300000.0
2005-05-27 07:55:00,0.71139,0.71153,0.71109,0.7112,545599998.0
2005-05-27 08:00:00,0.71152,0.71187,0.71112,0.71171,725100001.0
2005-05-27 08:05:00,0.71156,0.7119,0.7113,0.71173,476699996.0
2005-05-27 08:10:00,0.71192,0.71198,0.71131,0.71157,496499997.0
2005-05-27 08:15:00,0.71173,0.71196,0.71136,0.7116,442399998.0
2005-05-27 08:20:00,0.71165,0.712,0.7115,0.71181,579300001.0
2005-05-27 08:25:00,0.71163,0.71193,0.71109,0.71147,623499998.0
2005-05-27 08:30:00,0.7115,0.71205,0.71112,0.71157,497099998.0
2005-05-27 08:35:00,0.71141,0.71199,0.71133,0.71172,572500000.0
2005-05-27 08:40:00,0.71186,0.71216,0.71157,0.71165,505399996.0
2005-05-27 08:45:00,0.71169,0.71212,0.71156,0.71175,591099997.0
2005-05-27 08:50:00,0.71174,0.71201,0.71138,0.71179,563100002.0
2005-05-27 08:55:00,0.71195,0.71195,0.71133,0.71181,464300001.0
2005-05-27 09:00:00,0.7115,0.7121,0.71144,0.7121,438600000.0
2005-05-27 09:05:00,0.71178,0.71261,0.71178,0.71219,566199997.0
2005-05-27 09:10:00,0.7124,0.71305,0.71216,0.71231,556799995.0
2005-05-27 09:15:00,0.7125,0.71269,0.7123,0.71244,522600001.0
2005-05-27 09:20:00,0.71257,0.71294,0.71223,0.71243,600499995.0
2005-05-27 09:25:00,0.71229,0.71274,0.71207,0.71248,603099999.0
2005-05-27 09:30:00,0.71236,0.71271,0.71231,0.71243,477999997.0
2005-05-27 09:35:00,0.71254,0.71281,0.71229,0.71263,564099995.0
2005-05-27 09:40:00,0.7124,0.71287,0.71223,0.71258,519399997.0
2005-05-27 09:45:00,0.71265,0.71291,0.71228,0.71269,445000001.0
2005-05-27 09:50:00,0.71276,0.71283,0.71234,0.71267,644599992.0
2005-05-27 09:55:00,0.71292,0.71299,0.71243,0.71269,555799999.0
2005-05-27 10:00:00,0.71262,0.71305,0.71241,0.7128,539199998.0
2005-05-27 10:05:00,0.71276,0.71314,0.71238,0.71314,595700004.0
2005-05-27 10:10:00,0.71289,0.71307,0.71249,0.71276,645399999.0
2005-05-27 10:15:00,0.71275,0.71296,0.71245,0.71268,662799998.0
2005-05-27 10:20:00,0.71262,0.71291,0.71245,0.71257,581099999.0
2005-05-27 10:25:00,0.71241,0.71274,0.71183,0.71199,476199999.0
2005-05-27 10:30:00,0.71204,0.71248,0.7118,0.71202,603799996.0
2005-05-27 10:35:00,0.71199,0.71255,0.71176,0.71214,466199998.0
2005-05-27 10:40:00,0.7122,0.7124,0.71192,0.7124,508899998.0
2005-05-27 10:45:00,0.71242,0.71274,0.71195,0.71238,650700004.0
2005-05-27 10:50:00,0.71241,0.71272,0.71234,0.71253,459200007.0
2005-05-27 10:55:00,0.71257,0.71271,0.71195,0.71203,533100006.0
2005-05-27 11:00:00,0.71202,0.71258,0.7117,0.71222,590300000.0
2005-05-27 11:05:00,0.71208,0.71242,0.71183,0.71216,493400004.0
2005-05-27 11:10:00,0.71202,0.71235,0.71176,0.71211,484300002.0
2005-05-27 11:15:00,0.71214,0.71249,0.71189,0.71227,525899999.0
2005-05-27 11:20:00,0.71226,0.71266,0.71191,0.71266,477000000.0
2005-05-27 11:25:00,0.71263,0.71263,0.71187,0.71195,501499996.0
2005-05-27 11:30:00,0.71242,0.71242,0.71192,0.71219,568899999.0
2005-05-27 11:35:00,0.71222,0.71242,0.71184,0.71236,559599999.0
2005-05-27 11:40:00,0.7122,0.71258,0.7119,0.7124,512099998.0
2005-05-27 11:45:00,0.71232,0.71235,0.7118,0.71226,511599999.0
2005-05-27 11:50:00,0.7122,0.71247,0.71172,0.71207,464499996.0
2005-05-27 11:55:00,0.71212,0.71241,0.7119,0.71215,535000002.0
2005-05-27 12:00:00,0.71231,0.71258,0.71197,0.712,598400000.0
2005-05-27 12:05:00,0.7121,0.71254,0.71192,0.71208,405099998.0
2005-05-27 12:10:00,0.71196,0.71255,0.71193,0.71253,525300002.0
2005-05-27 12:15:00,0.71231,0.71271,0.71214,0.71247,460499996.0
2005-05-27 12:20:00,0.7123,0.71248,0.71206,0.71229,538999995.0
2005-05-27 12:25:00,0.712,0.71262,0.712,0.7123,690699998.0
2005-05-27 12:30:00,0.7124,0.71251,0.71186,0.71218,582099998.0
2005-05-27 12:35:00,0.71221,0.71243,0.7116,0.71202,502899996.0
2005-05-27 12:40:00,0.7119,0.71216,0.71143,0.71146,530600003.0
2005-05-27 12:45:00,0.71181,0.71201,0.71139,0.71201,525800001.0
2005-05-27 12:50:00,0.71197,0.71212,0.71162,0.71192,582499997.0
2005-05-27 12:55:00,0.71189,0.71207,0.71143,0.71155,697499996.0
2005-05-27 13:00:00,0.71184,0.71213,0.71154,0.7116,689400005.0
2005-05-27 13:05:00,0.71175,0.71229,0.71166,0.71169,547499998.0
2005-05-27 13:10:00,0.71175,0.71247,0.71175,0.71205,509700002.0
2005-05-27 13:15:00,0.71225,0.71236,0.71182,0.71208,528300000.0
2005-05-27 13:20:00,0.71214,0.71241,0.71181,0.7121,612300000.0
2005-05-27 13:25:00,0.71237,0.71255,0.71177,0.71255,515999996.0
2005-05-27 13:30:00,0.71262,0.71287,0.71235,0.7126,551300000.0
2005-05-27 13:35:00,0.71275,0.71315,0.71245,0.7129,519300000.0
2005-05-27 13:40:00,0.71294,0.71299,0.71245,0.71274,663600001.0
2005-05-27 13:45:00,0.7128,0.7132,0.7125,0.7131,595399997.0
2005-05-27 13:50:00,0.71275,0.71322,0.71263,0.71322,495400002.0
2005-05-27 13:55:00,0.71323,0.71323,0.71243,0.713,469800000.0
2005-05-27 14:00:00,0.71288,0.71319,0.71251,0.71295,514399998.0
2005-05-27 14:05:00,0.71302,0.71324,0.71272,0.713,547199997.0
2005-05-27 14:10:00,0.71289,0.71322,0.71248,0.71296,617099998.0
2005-05-27 14:15:00,0.71286,0.71333,0.71268,0.71302,593999999.0
2005-05-27 14:20:00,0.71291,0.71323,0.71271,0.71297,560499996.0
2005-05-27 14:25:00,0.7129,0.71334,0.71257,0.71279,521300000.0
2005-05-27 14:30:00,0.71266,0.71338,0.71245,0.71308,527799999.0
2005-05-27 14:35:00,0.71297,0.71362,0.71295,0.71358,635700001.0
2005-05-27 14:40:00,0.71345,0.71345,0.7126,0.71274,473599999.0
2005-05-27 14:45:00,0.71292,0.71306,0.7125,0.7125,413300001.0
2005-05-27 14:50:00,0.71263,0.71321,0.71231,0.71249,548000003.0
2005-05-27 14:55:00,0.71264,0.71294,0.71241,0.71271,571199999.0
2005-05-27 15:00:00,0.71255,0.71306,0.71242,0.7127,411400001.0
2005-05-27 15:05:00,0.71255,0.71294,0.71207,0.71265,665200001.0
2005-05-27 15:10:00,0.71246,0.7126,0.71204,0.71249,513099999.0
2005-05-27 15:15:00,0.71237,0.71277,0.71214,0.71237,531699997.0
2005-05-27 15:20:00,0.71231,0.71276,0.71209,0.71254,577300002.0
2005-05-27 15:25:00,0.71238,0.71324,0.71222,0.71272,504599998.0
2005-05-27 15:30:00,0.71265,0.71325,0.71256,0.7131,491699996.0
2005-05-27 15:35:00,0.71324,0.71333,0.7127,0.71301,512200001.0
2005-05-27 15:40:00,0.71311,0.71322,0.7126,0.71319,560300000.0
2005-05-27 15:45:00,0.71313,0.71313,0.71216,0.7126,484800001.0
2005-05-27 15:50:00,0.71233,0.71269,0.71187,0.71263,507999999.0
2005-05-27 15:55:00,0.71243,0.71303,0.71222,0.71251,501599998.0
2005-05-27 16:00:00,0.71241,0.71271,0.71217,0.71245,658500003.0
2005-05-27 16:05:00,0.71256,0.71288,0.71217,0.71242,509800000.0
2005-05-27 16:10:00,0.7125,0.71276,0.71209,0.71265,583400003.0
2005-05-27 16:15:00,0.71272,0.71307,0.71218,0.71237,592100000.0
2005-05-27 16:20:00,0.71214,0.71275,0.71211,0.71214,514899999.0
2005-05-27 16:25:00,0.71224,0.71281,0.7121,0.71269,460399995.0
2005-05-27 16:30:00,0.71271,0.71288,0.71232,0.71273,566299997.0
2005-05-27 16:35:00,0.71265,0.71283,0.71242,0.71273,419500000.0
2005-05-27 16:40:00,0.71269,0.71284,0.71233,0.71242,604899999.0
2005-05-27 16:45:00,0.71255,0.71332,0.71228,0.71318,457799999.0
2005-05-27 16:50:00,0.71321,0.71321,0.71267,0.71304,565799998.0
2005-05-27 16:55:00,0.71318,0.71319,0.71262,0.71298,556899993.0
2005-05-27 17:00:00,0.71304,0.71317,0.71283,0.71306,595999999.0
2005-05-27 17:05:00,0.71298,0.71337,0.71277,0.71336,492499996.0
2005-05-27 17:10:00,0.71319,0.71454,0.71307,0.71356,541199998.0
2005-05-27 17:15:00,0.71358,0.7138,0.713,0.71332,639900002.0
2005-05-27 17:20:00,0.71377,0.7138,0.71327,0.71362,569999999.0
2005-05-27 17:25:00,0.71352,0.7139,0.71329,0.71344,536700000.0
2005-05-27 17:30:00,0.71359,0.71391,0.71321,0.71355,570700003.0
2005-05-27 17:35:00,0.71375,0.71403,0.71354,0.71386,665300001.0
2005-05-27 17:40:00,0.71371,0.71406,0.71354,0.71375,491699997.0
2005-05-27 17:45:00,0.71352,0.71447,0.71342,0.71407,523099997.0
2005-05-27 17:50:00,0.71412,0.71504,0.71365,0.71383,558499998.0
2005-05-27 17:55:00,0.71398,0.71447,0.71328,0.71332,550299998.0
2005-05-27 18:00:00,0.71345,0.71417,0.71345,0.71372,653200000.0
2005-05-27 18:05:00,0.71381,0.71391,0.71265,0.71323,983899997.0
2005-05-27 18:10:00,0.71312,0.71381,0.71289,0.71366,559599999.0
2005-05-27 18:15:00,0.71349,0.71394,0.71328,0.71345,1267199993.0
2005-05-27 18:20:00,0.7134,0.71398,0.71338,0.71392,1007499994.0
2005-05-27 18:25:00,0.71389,0.7141,0.71329,0.7137,908899999.0
2005-05-27 18:30:00,0.71372,0.71407,0.7133,0.71407,800900003.0
2005-05-27 18:35:00,0.7142,0.71447,0.71376,0.7142,789499997.0
2005-05-27 18:40:00,0.71434,0.71448,0.71386,0.71418,1305000000.0
2005-05-27 18:45:00,0.7143,0.7146,0.71378,0.71433,1014399995.0
2005-05-27 18:50:00,0.71418,0.71455,0.7138,0.71407,491900003.0
2005-05-27 18:55:00,0.71411,0.71466,0.71387,0.71416,665500000.0
2005-05-27 19:00:00,0.71437,0.71498,0.71396,0.71438,650700001.0
2005-05-27 19:05:00,0.7144,0.71507,0.71431,0.71457,742699994.0
2005-05-27 19:10:00,0.71455,0.71489,0.71411,0.71442,413499998.0
2005-05-27 19:15:00,0.71437,0.71476,0.7139,0.71455,422000000.0
2005-05-27 19:20:00,0.71458,0.71458,0.71372,0.71451,572300002.0
2005-05-27 19:25:00,0.71452,0.71473,0.71399,0.71419,635300004.0
2005-05-27 19:30:00,0.71439,0.71477,0.71411,0.71436,574699996.0
2005-05-27 19:35:00,0.71464,0.71487,0.71415,0.71455,848399998.0
2005-05-27 19:40:00,0.71446,0.71484,0.71415,0.71474,563899999.0
2005-05-27 19:45:00,0.71478,0.71494,0.71394,0.71428,639899995.0
2005-05-27 19:50:00,0.71415,0.71497,0.714,0.71475,672600001.0
2005-05-27 19:55:00,0.71453,0.71467,0.71398,0.71431,887099997.0
2005-05-27 20:00:00,0.71434,0.71478,0.71413,0.71478,656500002.0
2005-05-27 20:05:00,0.71483,0.71483,0.7142,0.71437,734800003.0
2005-05-27 20:10:00,0.71441,0.71482,0.71435,0.7147,485500001.0
2005-05-27 20:15:00,0.71446,0.7149,0.71423,0.71481,864099998.0
2005-05-27 20:20:00,0.71479,0.71479,0.71392,0.71457,515499997.0
2005-05-27 20:25:00,0.71457,0.71464,0.71405,0.71433,669500003.0
2005-05-27 20:30:00,0.71425,0.71466,0.71398,0.7146,851299995.0
2005-05-27 20:35:00,0.71462,0.71477,0.71402,0.71447,718200000.0
2005-05-27 20:40:00,0.71436,0.71478,0.71407,0.71429,791699997.0
2005-05-27 20:45:00,0.71431,0.71484,0.71413,0.71437,495400002.0
2005-05-27 20:50:00,0.71436,0.71495,0.71436,0.7148,868500001.0
2005-05-27 20:55:00,0.71456,0.71516,0.71408,0.71425,773699999.0
2005-05-27 21:00:00,0.71423,0.7148,0.714,0.71438,531600001.0
2005-05-27 21:05:00,0.71446,0.71462,0.71386,0.71405,630199999.0
2005-05-27 21:10:00,0.71391,0.71436,0.71376,0.71398,541399996.0
2005-05-27 21:15:00,0.71396,0.71444,0.71376,0.71435,668600000.0
2005-05-27 21:20:00,0.71438,0.71444,0.71393,0.71439,656000002.0
2005-05-27 21:25:00,0.71442,0.71448,0.7139,0.71436,635199999.0
2005-05-27 21:30:00,0.71444,0.71455,0.71346,0.71358,692699994.0
2005-05-27 21:35:00,0.71359,0.71405,0.71348,0.71349,558899997.0
2005-05-27 21:40:00,0.71397,0.71412,0.71345,0.71372,597800003.0
2005-05-27 21:45:00,0.71399,0.71434,0.71372,0.71382,448799997.0
2005-05-27 21:50:00,0.71442,0.71487,0.71397,0.71443,501799998.0
2005-05-27 21:55:00,0.71456,0.71493,0.71411,0.7144,596000001.0
2005-05-27 22:00:00,0.71448,0.71513,0.71419,0.71427,579299998.0
2005-05-27 22:05:00,0.71432,0.71485,0.71422,0.71466,558700005.0
2005-05-27 22:10:00,0.71467,0.71483,0.71405,0.71458,532799997.0
2005-05-27 22:15:00,0.71447,0.71466,0.71398,0.71455,591199994.0
2005-05-27 22:20:00,0.71448,0.71471,0.71407,0.71434,553800003.0
2005-05-27 22:25:00,0.71424,0.7149,0.71424,0.71482,441100000.0
2005-05-27 22:30:00,0.71483,0.71494,0.71406,0.71459,509200001.0
2005-05-27 22:35:00,0.71473,0.71485,0.7141,0.71474,555399996.0
2005-05-27 22:40:00,0.7147,0.71486,0.71449,0.71466,623500000.0
2005-05-27 22:45:00,0.71457,0.71478,0.71404,0.71464,540600006.0
2005-05-27 22:50:00,0.71455,0.71497,0.71397,0.7149,722400001.0
2005-05-27 22:55:00,0.7149,0.7151,0.71444,0.71478,645300000.0
2005-05-27 23:00:00,0.7154,0.7156,0.7154,0.7155,265499997.0
2005-05-30 00:00:00,0.7136,0.7138,0.7133,0.7135,353999996.0
2005-05-30 00:05:00,0.7132,0.7135,0.7128,0.7132,442499995.0
2005-05-30 00:10:00,0.713,0.7132,0.7127,0.7129,442499995.0
2005-05-30 00:15:00,0.7128,0.7135,0.7128,0.7129,442499995.0
2005-05-30 00:20:00,0.7128,0.7133,0.7124,0.7126,442499995.0
2005-05-30 00:25:00,0.7125,0.7135,0.7125,0.7128,442499995.0
2005-05-30 00:30:00,0.7126,0.713,0.7125,0.7128,442499995.0
2005-05-30 00:35:00,0.7127,0.7131,0.7126,0.713,442499995.0
2005-05-30 00:40:00,0.7129,0.7135,0.7128,0.7131,442499995.0
2005-05-30 00:45:00,0.7129,0.7135,0.7126,0.713,442499995.0
2005-05-30 00:50:00,0.7129,0.713,0.7126,0.7127,442499995.0
2005-05-30 00:55:00,0.7128,0.7128,0.7125,0.7128,442499995.0
2005-05-30 01:00:00,0.7129,0.7129,0.7122,0.7126,442499995.0
2005-05-30 01:05:00,0.7125,0.7129,0.7124,0.7128,442499995.0
2005-05-30 01:10:00,0.7127,0.7129,0.7127,0.7127,442499995.0
2005-05-30 01:15:00,0.7128,0.7134,0.7124,0.7125,442499995.0
2005-05-30 01:20:00,0.7124,0.7128,0.7123,0.7125,442499995.0
2005-05-30 01:25:00,0.7124,0.7126,0.7124,0.7126,442499995.0
2005-05-30 01:30:00,0.7125,0.7133,0.7124,0.7126,442499995.0
2005-05-30 01:35:00,0.7127,0.713,0.7122,0.7124,442499995.0
2005-05-30 01:40:00,0.7122,0.7127,0.7121,0.7126,442499995.0
2005-05-30 01:45:00,0.7125,0.7127,0.7125,0.7126,442499995.0
2005-05-30 01:50:00,0.7125,0.7127,0.7124,0.7125,442499995.0
2005-05-30 01:55:00,0.7124,0.7126,0.7119,0.7123,442499995.0
2005-05-30 02:00:00,0.71197,0.71197,0.71119,0.7117,460099998.0
2005-05-30 02:05:00,0.71166,0.71185,0.7112,0.71133,493799997.0
2005-05-30 02:10:00,0.71187,0.71187,0.71128,0.71137,521000000.0
2005-05-30 02:15:00,0.71141,0.71211,0.71109,0.71162,518599991.0
2005-05-30 02:20:00,0.71184,0.71242,0.71142,0.71168,470600000.0
2005-05-30 02:25:00,0.71197,0.71262,0.71179,0.71229,462300001.0
2005-05-30 02:30:00,0.71226,0.71259,0.71208,0.71237,587599992.0
2005-05-30 02:35:00,0.71211,0.71262,0.7121,0.71235,442000000.0
2005-05-30 02:40:00,0.71218,0.71249,0.71191,0.71209,514500001.0
2005-05-30 02:45:00,0.71231,0.71302,0.712,0.71272,516500003.0
2005-05-30 02:50:00,0.713,0.71339,0.71244,0.71247,440399998.0
2005-05-30 02:55:00,0.7127,0.71324,0.71265,0.71293,444699997.0
2005-05-30 03:00:00,0.71311,0.71406,0.71294,0.7138,510299998.0
2005-05-30 03:05:00,0.71336,0.7143,0.71336,0.71371,500299997.0
2005-05-30 03:10:00,0.71366,0.71435,0.7136,0.71435,507499995.0
2005-05-30 03:15:00,0.71437,0.71438,0.71345,0.71394,527499996.0
2005-05-30 03:20:00,0.71402,0.71403,0.71313,0.71366,590500001.0
2005-05-30 03:25:00,0.71354,0.71376,0.71301,0.71337,488999999.0
2005-05-30 03:30:00,0.71384,0.71386,0.7132,0.71326,442300000.0
2005-05-30 03:35:00,0.71382,0.71382,0.71315,0.71334,459100001.0
2005-05-30 03:40:00,0.71351,0.71368,0.71295,0.71302,484900000.0
2005-05-30 03:45:00,0.71316,0.71342,0.71281,0.71314,402099997.0
2005-05-30 03:50:00,0.71325,0.71363,0.71292,0.7135,582300004.0
2005-05-30 03:55:00,0.71333,0.71385,0.71321,0.71371,539100005.0
2005-05-30 04:00:00,0.71374,0.7138,0.71331,0.71348,579900006.0
2005-05-30 04:05:00,0.71372,0.71372,0.71305,0.7134,498499997.0
2005-05-30 04:10:00,0.71338,0.71377,0.71333,0.71351,504600000.0
2005-05-30 04:15:00,0.71352,0.71367,0.71308,0.7136,538899997.0
2005-05-30 04:20:00,0.71346,0.71356,0.71303,0.71333,631000003.0
2005-05-30 04:25:00,0.71358,0.71382,0.71301,0.71361,475800001.0
2005-05-30 04:30:00,0.71345,0.71371,0.71327,0.7136,420200002.0
2005-05-30 04:35:00,0.71357,0.71369,0.71304,0.7136,612499997.0
2005-05-30 04:40:00,0.71354,0.7138,0.7132,0.7138,395999998.0
2005-05-30 04:45:00,0.71373,0.71373,0.71326,0.71353,528000000.0
2005-05-30 04:50:00,0.71362,0.71366,0.71301,0.71347,501300001.0
2005-05-30 04:55:00,0.71335,0.7139,0.71319,0.71319,480300000.0
2005-05-30 05:00:00,0.71325,0.71362,0.71291,0.71341,473400001.0
2005-05-30 05:05:00,0.71344,0.71353,0.71301,0.71338,549700002.0
2005-05-30 05:10:00,0.71326,0.71352,0.71281,0.71317,491100001.0
2005-05-30 05:15:00,0.71316,0.71366,0.71297,0.71366,479899997.0
2005-05-30 05:20:00,0.71362,0.71388,0.71321,0.71381,593099999.0
2005-05-30 05:25:00,0.71384,0.71398,0.71329,0.71392,562400002.0
2005-05-30 05:30:00,0.71387,0.71387,0.71326,0.71366,477699999.0
2005-05-30 05:35:00,0.71373,0.71387,0.71335,0.71335,482399998.0
2005-05-30 05:40:00,0.71337,0.71358,0.71318,0.71345,536400001.0
2005-05-30 05:45:00,0.71345,0.71361,0.71327,0.71335,605699997.0
2005-05-30 05:50:00,0.71335,0.71379,0.71328,0.71379,565099993.0
2005-05-30 05:55:00,0.7138,0.7138,0.71301,0.71362,531700003.0
2005-05-30 06:00:00,0.71349,0.71425,0.71324,0.71346,701900000.0
2005-05-30 06:05:00,0.71348,0.71416,0.71336,0.71366,455499997.0
2005-05-30 06:10:00,0.71375,0.71397,0.71338,0.71378,570899998.0
2005-05-30 06:15:00,0.71394,0.71398,0.71325,0.71367,651799994.0
2005-05-30 06:20:00,0.71364,0.71398,0.71339,0.71366,371999999.0
2005-05-30 06:25:00,0.71363,0.71416,0.71329,0.71339,499800000.0
2005-05-30 06:30:00,0.71319,0.71369,0.71309,0.71342,636199998.0
2005-05-30 06:35:00,0.71343,0.71371,0.71315,0.7135,539700000.0
2005-05-30 06:40:00,0.71336,0.71383,0.71313,0.71363,589599998.0
2005-05-30 06:45:00,0.71354,0.71373,0.71328,0.71332,533500001.0
2005-05-30 06:50:00,0.71361,0.71377,0.71321,0.7134,532799994.0
2005-05-30 06:55:00,0.7136,0.71395,0.71328,0.71369,378599995.0
2005-05-30 07:00:00,0.71389,0.71397,0.71342,0.71397,448799997.0
2005-05-30 07:05:00,0.71373,0.71407,0.71304,0.71346,479300003.0
2005-05-30 07:10:00,0.71366,0.71397,0.71312,0.71332,512800002.0
2005-05-30 07:15:00,0.71319,0.71366,0.71304,0.71366,447300000.0
2005-05-30 07:20:00,0.71305,0.71356,0.71274,0.71296,544899999.0
2005-05-30 07:25:00,0.7132,0.71338,0.7127,0.71282,562499995.0
2005-05-30 07:30:00,0.71298,0.7134,0.7128,0.71314,537200003.0
2005-05-30 07:35:00,0.71302,0.71332,0.71255,0.71284,521199997.0
2005-05-30 07:40:00,0.71276,0.7131,0.71202,0.71255,559200001.0
2005-05-30 07:45:00,0.71254,0.71258,0.7121,0.71213,674400000.0
2005-05-30 07:50:00,0.71215,0.71262,0.71188,0.71256,525700002.0
2005-05-30 07:55:00,0.71264,0.71299,0.71235,0.7125,673799996.0
2005-05-30 08:00:00,0.71238,0.71334,0.71238,0.71305,462600000.0
2005-05-30 08:05:00,0.71297,0.71339,0.71263,0.71301,628199995.0
2005-05-30 08:10:00,0.71285,0.71325,0.71265,0.71308,715900000.0
2005-05-30 08:15:00,0.71336,0.71339,0.71285,0.71299,611199997.0
2005-05-30 08:20:00,0.71295,0.71346,0.71272,0.71272,651699998.0
2005-05-30 08:25:00,0.71274,0.71333,0.71274,0.71305,417999995.0
2005-05-30 08:30:00,0.71316,0.71347,0.71281,0.71337,523199997.0
2005-05-30 08:35:00,0.7131,0.71337,0.71276,0.71286,506999997.0
2005-05-30 08:40:00,0.71284,0.71328,0.71241,0.71249,560000001.0
2005-05-30 08:45:00,0.71277,0.71296,0.71175,0.7124,504600002.0
2005-05-30 08:50:00,0.71248,0.71288,0.71224,0.71273,482899999.0
2005-05-30 08:55:00,0.71287,0.71292,0.71211,0.71273,569299996.0
2005-05-30 09:00:00,0.71277,0.71288,0.71232,0.71274,586699998.0
2005-05-30 09:05:00,0.71253,0.71307,0.71243,0.71291,502399999.0
2005-05-30 09:10:00,0.71283,0.71319,0.71262,0.7128,531300001.0
2005-05-30 09:15:00,0.71278,0.71342,0.71278,0.7128,713799999.0
2005-05-30 09:20:00,0.71316,0.7134,0.71278,0.71296,659600000.0
2005-05-30 09:25:00,0.7129,0.71336,0.71286,0.71333,523499993.0
2005-05-30 09:30:00,0.71343,0.71356,0.71296,0.71322,711400001.0
2005-05-30 09:35:00,0.71324,0.71368,0.71305,0.71368,467900001.0
2005-05-30 09:40:00,0.71341,0.71367,0.71321,0.7136,471599999.0
2005-05-30 09:45:00,0.71346,0.71363,0.71317,0.7134,522300000.0
2005-05-30 09:50:00,0.71321,0.71372,0.71311,0.71342,655000000.0
2005-05-30 09:55:00,0.71321,0.71359,0.71308,0.71333,500899998.0
2005-05-30 10:00:00,0.71332,0.71339,0.71285,0.713,567199998.0
2005-05-30 10:05:00,0.71317,0.71348,0.71274,0.71329,609199994.0
2005-05-30 10:10:00,0.71333,0.7135,0.71302,0.71324,559799998.0
2005-05-30 10:15:00,0.71356,0.71356,0.71257,0.71257,528900000.0
2005-05-30 10:20:00,0.71255,0.71326,0.71253,0.71313,525499998.0
2005-05-30 10:25:00,0.7129,0.7132,0.71246,0.71255,541200001.0
2005-05-30 10:30:00,0.71271,0.71295,0.71247,0.71286,521799998.0
2005-05-30 10:35:00,0.71286,0.71317,0.71257,0.71275,497299999.0
2005-05-30 10:40:00,0.71299,0.7133,0.71263,0.71322,496900001.0
2005-05-30 10:45:00,0.71337,0.71356,0.71297,0.71343,480399997.0
2005-05-30 10:50:00,0.71339,0.71365,0.71291,0.71317,644999997.0
2005-05-30 10:55:00,0.71321,0.71383,0.71311,0.71354,516799997.0
2005-05-30 11:00:00,0.71364,0.71411,0.71311,0.71378,633099994.0
2005-05-30 11:05:00,0.71397,0.71437,0.71365,0.71368,502899999.0
2005-05-30 11:10:00,0.71359,0.7142,0.71358,0.71362,529299997.0
2005-05-30 11:15:00,0.71361,0.71408,0.71358,0.7138,534199998.0
2005-05-30 11:20:00,0.71379,0.71398,0.7131,0.71351,539400003.0
2005-05-30 11:25:00,0.71381,0.71386,0.71326,0.71366,494600001.0
2005-05-30 11:30:00,0.71371,0.71402,0.7134,0.71378,550500000.0
2005-05-30 11:35:00,0.71385,0.71404,0.71339,0.71376,520999996.0
2005-05-30 11:40:00,0.71363,0.71414,0.71355,0.71368,480199999.0
2005-05-30 11:45:00,0.71377,0.71398,0.71351,0.71375,583999996.0
2005-05-30 11:50:00,0.71366,0.71403,0.71324,0.71362,456799998.0
2005-05-30 11:55:00,0.71375,0.71391,0.71304,0.71362,423700002.0
2005-05-30 12:00:00,0.71341,0.71379,0.71292,0.71292,695099994.0
2005-05-30 12:05:00,0.713,0.71355,0.713,0.71355,458599997.0
2005-05-30 12:10:00,0.71336,0.71373,0.71319,0.71333,639400003.0
2005-05-30 12:15:00,0.71329,0.71364,0.71318,0.71335,529899997.0
2005-05-30 12:20:00,0.71325,0.7137,0.71296,0.71339,526100000.0
2005-05-30 12:25:00,0.71331,0.71352,0.7127,0.71308,535799999.0
2005-05-30 12:30:00,0.71336,0.71353,0.71282,0.71353,551599998.0
2005-05-30 12:35:00,0.71343,0.71367,0.71284,0.71317,420200002.0
2005-05-30 12:40:00,0.71314,0.71351,0.71284,0.71312,538199997.0
2005-05-30 12:45:00,0.71277,0.71321,0.71263,0.71282,565499999.0
2005-05-30 12:50:00,0.71281,0.7132,0.71269,0.71317,540100001.0
2005-05-30 12:55:00,0.71314,0.71334,0.71288,0.71317,538499997.0
2005-05-30 13:00:00,0.71302,0.71334,0.71277,0.71301,559700001.0
2005-05-30 13:05:00,0.71322,0.71329,0.71248,0.71257,529499999.0
2005-05-30 13:10:00,0.71271,0.71291,0.71238,0.71248,590100000.0
2005-05-30 13:15:00,0.71281,0.71311,0.71241,0.71297,490099996.0
2005-05-30 13:20:00,0.71308,0.71308,0.71248,0.71263,547499997.0
2005-05-30 13:25:00,0.71266,0.71296,0.71218,0.71249,548900002.0
2005-05-30 13:30:00,0.71241,0.71275,0.71206,0.71258,501599998.0
2005-05-30 13:35:00,0.71221,0.71244,0.7114,0.71223,577700000.0
2005-05-30 13:40:00,0.7119,0.71225,0.71159,0.71212,449199999.0
2005-05-30 13:45:00,0.71215,0.71257,0.71148,0.71166,614700000.0
2005-05-30 13:50:00,0.71186,0.71247,0.71176,0.71247,643600000.0
2005-05-30 13:55:00,0.71256,0.71257,0.71192,0.71207,639700003.0
2005-05-30 14:00:00,0.7124,0.71246,0.71153,0.712,534600002.0
2005-05-30 14:05:00,0.71202,0.71202,0.71141,0.7118,591299995.0
2005-05-30 14:10:00,0.71197,0.71198,0.71128,0.7116,519899999.0
2005-05-30 14:15:00,0.71179,0.71188,0.7114,0.71173,611400001.0
2005-05-30 14:20:00,0.71158,0.71188,0.71122,0.71172,462899997.0
2005-05-30 14:25:00,0.71177,0.71194,0.7113,0.71164,515699997.0
2005-05-30 14:30:00,0.71161,0.71241,0.71147,0.71225,463800000.0
2005-05-30 14:35:00,0.71202,0.71255,0.712,0.71221,586199995.0
2005-05-30 14:40:00,0.7121,0.71258,0.71193,0.71224,550700001.0
2005-05-30 14:45:00,0.71218,0.71288,0.71184,0.71238,592899998.0
2005-05-30 14:50:00,0.71238,0.71258,0.71174,0.71216,353100002.0
2005-05-30 14:55:00,0.7119,0.71242,0.71158,0.71158,565199999.0
2005-05-30 15:00:00,0.71166,0.71225,0.71122,0.71155,501300000.0
2005-05-30 15:05:00,0.71192,0.71201,0.71127,0.71154,608499996.0
2005-05-30 15:10:00,0.71177,0.71183,0.71119,0.71139,617199995.0
2005-05-30 15:15:00,0.71158,0.71191,0.71128,0.71148,460300000.0
2005-05-30 15:20:00,0.71148,0.71172,0.71107,0.71149,489899997.0
2005-05-30 15:25:00,0.71145,0.71178,0.71125,0.71156,450799998.0
2005-05-30 15:30:00,0.71144,0.71188,0.71111,0.71179,517999997.0
2005-05-30 15:35:00,0.71172,0.71192,0.7113,0.71163,508800002.0
2005-05-30 15:40:00,0.71161,0.71178,0.71119,0.71144,487899997.0
2005-05-30 15:45:00,0.71129,0.71155,0.71084,0.71084,613699999.0
2005-05-30 15:50:00,0.71093,0.71143,0.71083,0.71099,547300005.0
2005-05-30 15:55:00,0.71113,0.7118,0.71086,0.7118,449700002.0
2005-05-30 16:00:00,0.71156,0.71177,0.71117,0.71136,561400007.0
2005-05-30 16:05:00,0.71128,0.71169,0.7111,0.7113,514199996.0
2005-05-30 16:10:00,0.71144,0.71171,0.71102,0.71155,524399997.0
2005-05-30 16:15:00,0.71167,0.71173,0.71117,0.71131,666299998.0
2005-05-30 16:20:00,0.71111,0.71171,0.71107,0.71124,561200001.0
2005-05-30 16:25:00,0.71144,0.71183,0.7113,0.71177,530500002.0
2005-05-30 16:30:00,0.7117,0.71189,0.71161,0.71175,539299998.0
2005-05-30 16:35:00,0.71179,0.71233,0.7114,0.71167,566199998.0
2005-05-30 16:40:00,0.71155,0.71175,0.71114,0.71118,615399998.0
2005-05-30 16:45:00,0.71152,0.71168,0.71107,0.71166,510299997.0
2005-05-30 16:50:00,0.71161,0.71167,0.71113,0.71154,526800000.0
2005-05-30 16:55:00,0.71146,0.71177,0.71129,0.71151,470300002.0
2005-05-30 17:00:00,0.71143,0.71179,0.71125,0.71144,420700002.0
2005-05-30 17:05:00,0.71151,0.71191,0.71135,0.71149,445599998.0
2005-05-30 17:10:00,0.71156,0.71166,0.71108,0.71156,564099999.0
2005-05-30 17:15:00,0.71144,0.71163,0.7111,0.71155,529499997.0
2005-05-30 17:20:00,0.71143,0.71162,0.7111,0.7116,473999998.0
2005-05-30 17:25:00,0.71147,0.71162,0.7112,0.71151,549099998.0
2005-05-30 17:30:00,0.71149,0.71163,0.71122,0.7114,621199999.0
2005-05-30 17:35:00,0.71155,0.71176,0.71137,0.71172,490600000.0
2005-05-30 17:40:00,0.71155,0.71167,0.7112,0.71163,437400000.0
2005-05-30 17:45:00,0.71154,0.71166,0.71098,0.71124,478800000.0
2005-05-30 17:50:00,0.71083,0.71164,0.71083,0.71151,517500000.0
2005-05-30 17:55:00,0.71136,0.71157,0.71096,0.71109,560900002.0
2005-05-30 18:00:00,0.71149,0.71163,0.711,0.71137,839499996.0
2005-05-30 18:05:00,0.71147,0.7116,0.71087,0.71136,1031599998.0
2005-05-30 18:10:00,0.71121,0.71172,0.71068,0.71153,543400000.0
2005-05-30 18:15:00,0.71158,0.7118,0.71115,0.71146,1010399994.0
2005-05-30 18:20:00,0.71142,0.71171,0.71108,0.7116,1013900007.0
2005-05-30 18:25:00,0.71156,0.71174,0.71109,0.7116,1034600004.0
2005-05-30 18:30:00,0.71127,0.71163,0.71053,0.71163,739600002.0
2005-05-30 18:35:00,0.71126,0.71168,0.71113,0.7116,873799997.0
2005-05-30 18:40:00,0.71166,0.71167,0.71109,0.7114,1581000000.0
2005-05-30 18:45:00,0.71149,0.71168,0.71075,0.71091,1039199992.0
2005-05-30 18:50:00,0.71081,0.7114,0.71053,0.71123,466999999.0
2005-05-30 18:55:00,0.71121,0.71141,0.71054,0.71098,726200002.0
2005-05-30 19:00:00,0.71107,0.71147,0.71062,0.71066,653100000.0
2005-05-30 19:05:00,0.71121,0.71141,0.71056,0.71105,791800002.0
2005-05-30 19:10:00,0.71102,0.71117,0.71049,0.71115,488299999.0
2005-05-30 19:15:00,0.71131,0.71136,0.71069,0.71093,508499998.0
2005-05-30 19:20:00,0.71093,0.71138,0.71062,0.71079,584100000.0
2005-05-30 19:25:00,0.71092,0.71138,0.71057,0.71085,580199997.0
2005-05-30 19:30:00,0.71094,0.71144,0.71065,0.71138,588399999.0
2005-05-30 19:35:00,0.71131,0.71156,0.71072,0.71151,819600001.0
2005-05-30 19:40:00,0.71155,0.71177,0.71116,0.71163,438700001.0
2005-05-30 19:45:00,0.71158,0.71161,0.71068,0.71068,555199999.0
2005-05-30 19:50:00,0.71073,0.71161,0.71073,0.71123,705400000.0
2005-05-30 19:55:00,0.7112,0.71171,0.7112,0.71155,976999998.0
2005-05-30 20:00:00,0.71161,0.71175,0.71122,0.71158,670800001.0
2005-05-30 20:05:00,0.71154,0.71168,0.71108,0.71138,732600003.0
2005-05-30 20:10:00,0.7115,0.71175,0.71122,0.71134,720499995.0
2005-05-30 20:15:00,0.71118,0.71172,0.71113,0.71172,959499999.0
2005-05-30 20:20:00,0.7116,0.71177,0.71077,0.7115,532899999.0
2005-05-30 20:25:00,0.71145,0.71214,0.71124,0.71168,708899995.0
2005-05-30 20:30:00,0.71171,0.7122,0.71129,0.71156,827599994.0
2005-05-30 20:35:00,0.71143,0.71188,0.7113,0.71145,619199999.0
2005-05-30 20:40:00,0.71144,0.71195,0.71115,0.71139,510900006.0
2005-05-30 20:45:00,0.71136,0.71175,0.7112,0.71129,416299998.0
2005-05-30 20:50:00,0.71125,0.71199,0.71114,0.71139,795300000.0
2005-05-30 20:55:00,0.71124,0.71184,0.71103,0.71136,949099997.0
2005-05-30 21:00:00,0.71135,0.71171,0.71121,0.7113,661100003.0
2005-05-30 21:05:00,0.71144,0.7117,0.71105,0.71125,661799998.0
2005-05-30 21:10:00,0.7112,0.71194,0.7112,0.71181,487500000.0
2005-05-30 21:15:00,0.71165,0.7119,0.71132,0.71158,871100000.0
2005-05-30 21:20:00,0.71167,0.7119,0.71117,0.71117,674000002.0
2005-05-30 21:25:00,0.71104,0.7116,0.71063,0.71079,501299998.0
2005-05-30 21:30:00,0.71086,0.71121,0.71045,0.71097,571400000.0
2005-05-30 21:35:00,0.71095,0.71123,0.71034,0.71093,705200001.0
2005-05-30 21:40:00,0.71101,0.71108,0.71059,0.71076,601499998.0
2005-05-30 21:45:00,0.7109,0.71127,0.71063,0.71105,377700001.0
2005-05-30 21:50:00,0.71123,0.71132,0.7107,0.71073,440899998.0
2005-05-30 21:55:00,0.71065,0.71111,0.71056,0.711,497899999.0
2005-05-30 22:00:00,0.71088,0.71118,0.71069,0.71104,436399995.0
2005-05-30 22:05:00,0.71095,0.71133,0.71074,0.711,533400001.0
2005-05-30 22:10:00,0.71114,0.7114,0.71081,0.71132,518700000.0
2005-05-30 22:15:00,0.71132,0.71147,0.71062,0.71103,435899999.0
2005-05-30 22:20:00,0.71093,0.71126,0.71076,0.71084,605000001.0
2005-05-30 22:25:00,0.71076,0.71126,0.71076,0.71122,607499997.0
2005-05-30 22:30:00,0.71127,0.7115,0.71104,0.71136,603700001.0
2005-05-30 22:35:00,0.71148,0.71148,0.71089,0.71099,563600001.0
2005-05-30 22:40:00,0.71109,0.7115,0.71094,0.71123,640099997.0
2005-05-30 22:45:00,0.7113,0.71164,0.7111,0.7111,659400001.0
2005-05-30 22:50:00,0.71134,0.71144,0.71074,0.71112,624499998.0
2005-05-30 22:55:00,0.7111,0.71155,0.71093,0.71113,636400001.0
2005-05-30 23:00:00,0.71106,0.71154,0.71094,0.7113,508600004.0
2005-05-30 23:05:00,0.71146,0.71169,0.71113,0.71169,638299999.0
2005-05-30 23:10:00,0.7115,0.71166,0.71099,0.71147,572999995.0
2005-05-30 23:15:00,0.71138,0.71148,0.71089,0.71116,483800002.0
2005-05-30 23:20:00,0.71119,0.71147,0.71094,0.7113,575600010.0
2005-05-30 23:25:00,0.71115,0.71153,0.71094,0.71139,571000004.0
2005-05-30 23:30:00,0.71136,0.71157,0.71101,0.71138,489899999.0
2005-05-30 23:35:00,0.71135,0.71145,0.71055,0.71074,548699999.0
2005-05-30 23:40:00,0.71077,0.71122,0.71069,0.71112,509599998.0
2005-05-30 23:45:00,0.71117,0.71121,0.7106,0.71091,461800000.0
2005-05-30 23:50:00,0.71056,0.71118,0.71056,0.71062,545599998.0
2005-05-30 23:55:00,0.71085,0.71132,0.71067,0.71119,387900002.0
2005-05-31 00:00:00,0.7114,0.71142,0.71083,0.71099,586599999.0
2005-05-31 00:05:00,0.71107,0.7113,0.71098,0.71122,673199997.0
2005-05-31 00:10:00,0.71119,0.71136,0.71089,0.71119,472200002.0
2005-05-31 00:15:00,0.711,0.71138,0.71092,0.7111,517800001.0
2005-05-31 00:20:00,0.71109,0.71147,0.71094,0.71105,457499999.0
2005-05-31 00:25:00,0.71095,0.71151,0.71087,0.71149,494599997.0
2005-05-31 00:30:00,0.71104,0.71157,0.71101,0.71115,485200002.0
2005-05-31 00:35:00,0.71131,0.71142,0.71075,0.71121,622199992.0
2005-05-31 00:40:00,0.71113,0.71169,0.71089,0.71155,543200001.0
2005-05-31 00:45:00,0.71134,0.71173,0.71069,0.71096,595799995.0
2005-05-31 00:50:00,0.7105,0.7111,0.71036,0.71086,604099999.0
2005-05-31 00:55:00,0.71068,0.711,0.71031,0.71057,455300000.0
2005-05-31 01:00:00,0.71072,0.71093,0.71035,0.71053,619099999.0
2005-05-31 01:05:00,0.71064,0.71101,0.71043,0.71053,488399998.0
2005-05-31 01:10:00,0.71042,0.71105,0.71039,0.71082,478900001.0
2005-05-31 01:15:00,0.71088,0.71088,0.71025,0.71087,385099999.0
2005-05-31 01:20:00,0.7109,0.71098,0.70984,0.71004,615500002.0
2005-05-31 01:25:00,0.70959,0.71024,0.70953,0.70979,582400001.0
2005-05-31 01:30:00,0.70997,0.71029,0.70959,0.70996,598899997.0
2005-05-31 01:35:00,0.70962,0.71017,0.70947,0.7097,438100004.0
2005-05-31 01:40:00,0.71007,0.71019,0.70941,0.70958,498500000.0
2005-05-31 01:45:00,0.70969,0.71034,0.70969,0.71024,421999997.0
2005-05-31 01:50:00,0.71037,0.7105,0.70998,0.71014,463799997.0
2005-05-31 01:55:00,0.70991,0.71036,0.70961,0.70992,466200000.0
2005-05-31 02:00:00,0.70994,0.71001,0.70939,0.70945,588999995.0
2005-05-31 02:05:00,0.70941,0.70994,0.7093,0.70942,464499996.0
2005-05-31 02:10:00,0.70986,0.70986,0.70904,0.70934,431899997.0
2005-05-31 02:15:00,0.70935,0.7095,0.70888,0.70912,525900002.0
2005-05-31 02:20:00,0.70941,0.70941,0.70888,0.70917,534700000.0
2005-05-31 02:25:00,0.70921,0.70948,0.70896,0.70937,649400002.0
2005-05-31 02:30:00,0.70941,0.70968,0.70888,0.709,491500001.0
2005-05-31 02:35:00,0.70912,0.7094,0.70892,0.70899,644700001.0
2005-05-31 02:40:00,0.70884,0.70916,0.7083,0.70854,601900002.0
2005-05-31 02:45:00,0.70842,0.7087,0.70804,0.70826,436499998.0
2005-05-31 02:50:00,0.70837,0.70902,0.70805,0.70868,640199996.0
2005-05-31 02:55:00,0.70839,0.70915,0.70818,0.70902,657099998.0
2005-05-31 03:00:00,0.70885,0.70926,0.70763,0.70763,565200000.0
2005-05-31 03:05:00,0.70773,0.70828,0.70652,0.70686,749599998.0
2005-05-31 03:10:00,0.70683,0.70728,0.70652,0.70683,644799994.0
2005-05-31 03:15:00,0.70691,0.70698,0.70581,0.70581,583900002.0
2005-05-31 03:20:00,0.706,0.70672,0.70539,0.70595,634099998.0
2005-05-31 03:25:00,0.70558,0.70731,0.70553,0.70675,502400003.0
2005-05-31 03:30:00,0.7069,0.7069,0.70556,0.70632,565800000.0
2005-05-31 03:35:00,0.70647,0.70668,0.70609,0.70626,559999995.0
2005-05-31 03:40:00,0.70654,0.70665,0.70551,0.7059,664999998.0
2005-05-31 03:45:00,0.70603,0.70635,0.70534,0.70587,647199998.0
2005-05-31 03:50:00,0.706,0.70637,0.70552,0.70583,499600002.0
2005-05-31 03:55:00,0.70594,0.70639,0.70497,0.70604,646500001.0
2005-05-31 04:00:00,0.70588,0.7071,0.70551,0.70698,606199999.0
2005-05-31 04:05:00,0.70667,0.70709,0.70612,0.7063,620800002.0
2005-05-31 04:10:00,0.70634,0.70684,0.70593,0.70614,523400003.0
2005-05-31 04:15:00,0.70609,0.70663,0.70585,0.70632,724999995.0
2005-05-31 04:20:00,0.70653,0.70681,0.70617,0.70617,598200001.0
2005-05-31 04:25:00,0.70638,0.70686,0.70617,0.70654,728700001.0
2005-05-31 04:30:00,0.70651,0.70681,0.7061,0.70624,755900008.0
2005-05-31 04:35:00,0.70627,0.70695,0.70604,0.70681,509299998.0
2005-05-31 04:40:00,0.70671,0.70747,0.70662,0.70695,588600001.0
2005-05-31 04:45:00,0.70693,0.70749,0.70684,0.70723,570099997.0
2005-05-31 04:50:00,0.70732,0.70754,0.70687,0.70754,624800002.0
2005-05-31 04:55:00,0.70737,0.70756,0.70697,0.70707,698199997.0
2005-05-31 05:00:00,0.70711,0.70795,0.70707,0.70751,717700005.0
2005-05-31 05:05:00,0.70738,0.70766,0.70689,0.70741,607299999.0
2005-05-31 05:10:00,0.70735,0.70749,0.70687,0.70733,634800002.0
2005-05-31 05:15:00,0.70728,0.70758,0.70689,0.7071,559199994.0
2005-05-31 05:20:00,0.70711,0.70743,0.70684,0.70701,669100002.0
2005-05-31 05:25:00,0.70694,0.70755,0.70681,0.70719,469999999.0
2005-05-31 05:30:00,0.70715,0.7074,0.70672,0.70723,529199999.0
2005-05-31 05:35:00,0.70721,0.70744,0.70679,0.70734,567699995.0
2005-05-31 05:40:00,0.70757,0.70757,0.70685,0.70692,585899999.0
2005-05-31 05:45:00,0.70685,0.7075,0.70685,0.70727,566099996.0
2005-05-31 05:50:00,0.70729,0.70759,0.70689,0.70704,469199999.0
2005-05-31 05:55:00,0.70719,0.70759,0.70687,0.7072,521600003.0
2005-05-31 06:00:00,0.70714,0.70744,0.70689,0.70727,525800002.0
2005-05-31 06:05:00,0.70713,0.70775,0.70692,0.70757,640100000.0
2005-05-31 06:10:00,0.70761,0.70777,0.70709,0.70735,456799996.0
2005-05-31 06:15:00,0.70753,0.70767,0.70691,0.70716,711399997.0
2005-05-31 06:20:00,0.70718,0.7077,0.70682,0.70723,664599999.0
2005-05-31 06:25:00,0.7075,0.70778,0.70713,0.70736,530899997.0
2005-05-31 06:30:00,0.70762,0.70768,0.70711,0.70739,584600001.0
2005-05-31 06:35:00,0.70744,0.70782,0.70714,0.7074,650699999.0
2005-05-31 06:40:00,0.70736,0.7077,0.70695,0.70725,668799997.0
2005-05-31 06:45:00,0.7073,0.70755,0.70694,0.70729,527799998.0
2005-05-31 06:50:00,0.70724,0.7075,0.70688,0.70731,535499995.0
2005-05-31 06:55:00,0.7071,0.7076,0.70663,0.70686,683300005.0
2005-05-31 07:00:00,0.70702,0.70737,0.70675,0.70697,625599996.0
2005-05-31 07:05:00,0.70688,0.70751,0.70683,0.70727,476699999.0
2005-05-31 07:10:00,0.70722,0.70747,0.70691,0.70718,466200002.0
2005-05-31 07:15:00,0.70706,0.70746,0.70639,0.70692,629099998.0
2005-05-31 07:20:00,0.70669,0.70726,0.70646,0.7066,514700001.0
2005-05-31 07:25:00,0.7068,0.70717,0.70652,0.70713,643799999.0
2005-05-31 07:30:00,0.70703,0.70733,0.70669,0.70691,653700007.0
2005-05-31 07:35:00,0.70697,0.70731,0.70684,0.70717,462599996.0
2005-05-31 07:40:00,0.70708,0.7074,0.7067,0.70693,761799998.0
2005-05-31 07:45:00,0.70692,0.70719,0.70673,0.70705,536100001.0
2005-05-31 07:50:00,0.70706,0.70722,0.7066,0.70694,791399996.0
2005-05-31 07:55:00,0.70688,0.70742,0.7067,0.70687,457599997.0
2005-05-31 08:00:00,0.70662,0.70714,0.7065,0.70697,651399998.0
2005-05-31 08:05:00,0.70696,0.70737,0.70666,0.70687,743999998.0
2005-05-31 08:10:00,0.7069,0.70748,0.70672,0.70741,506600000.0
2005-05-31 08:15:00,0.70762,0.70762,0.70677,0.70698,530700000.0
2005-05-31 08:20:00,0.707,0.70733,0.70666,0.70709,566900001.0
2005-05-31 08:25:00,0.70713,0.70744,0.70657,0.70698,521899996.0
2005-05-31 08:30:00,0.70707,0.70719,0.70632,0.7065,862299997.0
2005-05-31 08:35:00,0.7063,0.70704,0.7063,0.70697,551699995.0
2005-05-31 08:40:00,0.70687,0.70715,0.70643,0.70645,483800001.0
2005-05-31 08:45:00,0.70678,0.70711,0.70608,0.70609,375799999.0
2005-05-31 08:50:00,0.70618,0.70663,0.70587,0.70617,484100001.0
2005-05-31 08:55:00,0.70618,0.70676,0.7061,0.7066,526400002.0
2005-05-31 09:00:00,0.70651,0.70696,0.70627,0.70668,557600003.0
2005-05-31 09:05:00,0.70663,0.70747,0.70651,0.70717,554499999.0
2005-05-31 09:10:00,0.70721,0.70745,0.70682,0.70719,675899998.0
2005-05-31 09:15:00,0.70722,0.70743,0.70685,0.70742,740599998.0
2005-05-31 09:20:00,0.70727,0.70749,0.70688,0.70695,655700001.0
2005-05-31 09:25:00,0.707,0.70757,0.70659,0.7067,510299996.0
2005-05-31 09:30:00,0.70699,0.70743,0.70666,0.70731,571400000.0
2005-05-31 09:35:00,0.70735,0.70773,0.707,0.70732,598700004.0
2005-05-31 09:40:00,0.70723,0.7077,0.70703,0.70718,502699993.0
2005-05-31 09:45:00,0.70737,0.70756,0.70684,0.70735,474600000.0
2005-05-31 09:50:00,0.70731,0.70764,0.70706,0.70739,516699994.0
2005-05-31 09:55:00,0.70733,0.70777,0.70725,0.7077,552099995.0
2005-05-31 10:00:00,0.70777,0.70799,0.70738,0.70783,596399997.0
2005-05-31 10:05:00,0.70783,0.708,0.70704,0.70747,688899995.0
2005-05-31 10:10:00,0.70744,0.70763,0.70715,0.70747,518800004.0
2005-05-31 10:15:00,0.70727,0.70777,0.70725,0.70777,523699995.0
2005-05-31 10:20:00,0.70771,0.70782,0.70722,0.70758,686999998.0
2005-05-31 10:25:00,0.70777,0.70791,0.70724,0.70747,557099999.0
2005-05-31 10:30:00,0.70749,0.70785,0.70713,0.7075,501199998.0
2005-05-31 10:35:00,0.70755,0.70826,0.70739,0.70804,553899999.0
2005-05-31 10:40:00,0.70793,0.70881,0.70776,0.70855,547900000.0
2005-05-31 10:45:00,0.70854,0.70875,0.70802,0.70863,679300002.0
2005-05-31 10:50:00,0.70852,0.70884,0.70814,0.70831,642399997.0
2005-05-31 10:55:00,0.7083,0.70859,0.70791,0.70856,595700001.0
2005-05-31 11:00:00,0.70866,0.70866,0.70795,0.70805,619400001.0
2005-05-31 11:05:00,0.70817,0.70868,0.70782,0.70809,490799999.0
2005-05-31 11:10:00,0.70774,0.70835,0.70742,0.70747,570899996.0
2005-05-31 11:15:00,0.70734,0.70775,0.70684,0.70704,659999997.0
2005-05-31 11:20:00,0.70734,0.70765,0.70671,0.70686,542199998.0
2005-05-31 11:25:00,0.70665,0.70742,0.70647,0.70706,515000000.0
2005-05-31 11:30:00,0.70681,0.70712,0.7065,0.70692,509699997.0
2005-05-31 11:35:00,0.70701,0.70746,0.7068,0.70725,681200007.0
2005-05-31 11:40:00,0.70716,0.70752,0.70692,0.70697,470399995.0
2005-05-31 11:45:00,0.7068,0.70716,0.7057,0.70581,670099995.0
2005-05-31 11:50:00,0.70566,0.70602,0.70541,0.70566,545699998.0
2005-05-31 11:55:00,0.70561,0.70593,0.70528,0.70555,576100001.0
2005-05-31 12:00:00,0.70534,0.70629,0.70526,0.70574,533699998.0
2005-05-31 12:05:00,0.70577,0.7059,0.70521,0.70555,697999994.0
2005-05-31 12:10:00,0.70544,0.70582,0.70516,0.70519,550299998.0
2005-05-31 12:15:00,0.70504,0.70553,0.70491,0.70519,632799997.0
2005-05-31 12:20:00,0.705,0.70558,0.70462,0.70462,775499998.0
2005-05-31 12:25:00,0.70454,0.70523,0.70426,0.70511,555699998.0
2005-05-31 12:30:00,0.705,0.7056,0.70483,0.70534,598600000.0
2005-05-31 12:35:00,0.70559,0.70593,0.70504,0.70545,594699996.0
2005-05-31 12:40:00,0.70554,0.70589,0.70519,0.7056,539299997.0
2005-05-31 12:45:00,0.7057,0.7061,0.70543,0.70575,495100001.0
2005-05-31 12:50:00,0.7057,0.70645,0.70564,0.70628,688799996.0
2005-05-31 12:55:00,0.70669,0.70672,0.70584,0.70607,538900005.0
2005-05-31 13:00:00,0.70588,0.70642,0.70577,0.70603,566799997.0
2005-05-31 13:05:00,0.70592,0.7074,0.70592,0.70627,499299998.0
2005-05-31 13:10:00,0.70634,0.70663,0.70572,0.70601,558900000.0
2005-05-31 13:15:00,0.706,0.70731,0.70574,0.70577,511699998.0
2005-05-31 13:20:00,0.70589,0.70611,0.70509,0.7054,517699999.0
2005-05-31 13:25:00,0.70569,0.70585,0.70503,0.70536,566200001.0
2005-05-31 13:30:00,0.70525,0.70573,0.70504,0.70524,702899997.0
2005-05-31 13:35:00,0.70483,0.70557,0.70462,0.70482,651500002.0
2005-05-31 13:40:00,0.70473,0.70509,0.70458,0.70492,604799997.0
2005-05-31 13:45:00,0.70499,0.70509,0.70455,0.70464,387899999.0
2005-05-31 13:50:00,0.70476,0.70534,0.70456,0.70518,613899995.0
2005-05-31 13:55:00,0.70508,0.70593,0.70481,0.70559,562000000.0
2005-05-31 14:00:00,0.7056,0.7059,0.70544,0.70585,564500003.0
2005-05-31 14:05:00,0.70578,0.70657,0.70557,0.70617,716100003.0
2005-05-31 14:10:00,0.7064,0.70652,0.70554,0.70594,537099999.0
2005-05-31 14:15:00,0.70582,0.70593,0.70519,0.70532,543000001.0
2005-05-31 14:20:00,0.7054,0.70555,0.70477,0.70502,623699999.0
2005-05-31 14:25:00,0.70509,0.70527,0.70406,0.70459,640699998.0
2005-05-31 14:30:00,0.70462,0.70489,0.70439,0.70478,483600002.0
2005-05-31 14:35:00,0.70476,0.705,0.70438,0.70461,543200001.0
2005-05-31 14:40:00,0.70472,0.70518,0.7045,0.7049,570700005.0
2005-05-31 14:45:00,0.70481,0.70533,0.70466,0.70522,599499997.0
2005-05-31 14:50:00,0.70537,0.70549,0.70472,0.70516,630799998.0
2005-05-31 14:55:00,0.70515,0.70535,0.70437,0.70497,419800002.0
2005-05-31 15:00:00,0.70477,0.70527,0.70453,0.70479,554799999.0
2005-05-31 15:05:00,0.70498,0.70524,0.7046,0.70503,661499998.0
2005-05-31 15:10:00,0.7052,0.70529,0.70481,0.70523,574899996.0
2005-05-31 15:15:00,0.70524,0.70536,0.70481,0.70495,582899996.0
2005-05-31 15:20:00,0.70509,0.70556,0.70473,0.70521,564899995.0
2005-05-31 15:25:00,0.7052,0.70525,0.70466,0.70525,706400001.0
2005-05-31 15:30:00,0.70513,0.70518,0.70424,0.70438,572599996.0
2005-05-31 15:35:00,0.70452,0.70459,0.70293,0.70314,547599999.0
2005-05-31 15:40:00,0.70309,0.70354,0.70258,0.70329,528200001.0
2005-05-31 15:45:00,0.70342,0.70374,0.70294,0.70357,463200001.0
2005-05-31 15:50:00,0.70324,0.70369,0.70288,0.70306,547699996.0
2005-05-31 15:55:00,0.70331,0.70387,0.7027,0.70362,505299999.0
2005-05-31 16:00:00,0.7035,0.70366,0.70303,0.70329,546900001.0
2005-05-31 16:05:00,0.70327,0.70395,0.70305,0.70387,686599993.0
2005-05-31 16:10:00,0.70391,0.70421,0.70317,0.70334,476199995.0
2005-05-31 16:15:00,0.7033,0.70397,0.70326,0.70363,573099998.0
2005-05-31 16:20:00,0.70382,0.7042,0.70346,0.7037,645799997.0
2005-05-31 16:25:00,0.70363,0.70408,0.7034,0.70372,623299998.0
2005-05-31 16:30:00,0.70353,0.704,0.70335,0.70369,623100004.0
2005-05-31 16:35:00,0.70387,0.70469,0.70353,0.70438,637500002.0
2005-05-31 16:40:00,0.70478,0.70554,0.70466,0.70533,594700001.0
2005-05-31 16:45:00,0.70534,0.70549,0.70423,0.70523,587500000.0
2005-05-31 16:50:00,0.70501,0.70549,0.70485,0.70535,604700000.0
2005-05-31 16:55:00,0.70553,0.70583,0.70449,0.70583,709099996.0
2005-05-31 17:00:00,0.70576,0.70611,0.70524,0.70528,674700000.0
2005-05-31 17:05:00,0.70514,0.70577,0.70474,0.70554,527900000.0
2005-05-31 17:10:00,0.70564,0.70574,0.70513,0.70567,538700000.0
2005-05-31 17:15:00,0.70588,0.70589,0.70512,0.7054,604599998.0
2005-05-31 17:20:00,0.70543,0.70598,0.70523,0.70564,473199999.0
2005-05-31 17:25:00,0.70571,0.70586,0.70544,0.70558,572100004.0
2005-05-31 17:30:00,0.7055,0.70635,0.7055,0.70591,583199998.0
2005-05-31 17:35:00,0.70634,0.70639,0.70568,0.7059,529199996.0
2005-05-31 17:40:00,0.70589,0.70595,0.70529,0.70534,494799999.0
2005-05-31 17:45:00,0.70538,0.70638,0.70511,0.70638,604099998.0
2005-05-31 17:50:00,0.70566,0.70629,0.70544,0.70559,539899999.0
2005-05-31 17:55:00,0.70544,0.70602,0.70531,0.70598,612400001.0
2005-05-31 18:00:00,0.70589,0.70589,0.70527,0.70529,833099994.0
2005-05-31 18:05:00,0.7057,0.7059,0.7051,0.70533,1189799999.0
2005-05-31 18:10:00,0.70544,0.70577,0.70516,0.70568,665499997.0
2005-05-31 18:15:00,0.70558,0.7057,0.70515,0.70543,1190100000.0
2005-05-31 18:20:00,0.70543,0.70607,0.70521,0.70562,1166200000.0
2005-05-31 18:25:00,0.70542,0.70573,0.70501,0.70532,1107699994.0
2005-05-31 18:30:00,0.70544,0.70577,0.70511,0.70553,767599997.0
2005-05-31 18:35:00,0.70542,0.70557,0.70488,0.70519,983699999.0
2005-05-31 18:40:00,0.70499,0.70521,0.70439,0.70461,1711100001.0
2005-05-31 18:45:00,0.70456,0.70499,0.70405,0.7044,1266899993.0
2005-05-31 18:50:00,0.70456,0.70488,0.70419,0.70474,575800001.0
2005-05-31 18:55:00,0.7048,0.70504,0.70408,0.70483,807100004.0
2005-05-31 19:00:00,0.70475,0.70535,0.70396,0.70459,778199998.0
2005-05-31 19:05:00,0.7048,0.70493,0.70403,0.70417,1042799996.0
2005-05-31 19:10:00,0.70429,0.70466,0.70398,0.70418,631699996.0
2005-05-31 19:15:00,0.70405,0.70444,0.70385,0.70436,550799998.0
2005-05-31 19:20:00,0.70426,0.70453,0.70397,0.7042,581500003.0
2005-05-31 19:25:00,0.70448,0.70467,0.70389,0.70437,689400000.0
2005-05-31 19:30:00,0.70402,0.70455,0.70402,0.70432,693300001.0
2005-05-31 19:35:00,0.70432,0.70459,0.70399,0.70421,1005200002.0
2005-05-31 19:40:00,0.70422,0.70437,0.70382,0.70435,622099999.0
2005-05-31 19:45:00,0.70418,0.70459,0.70402,0.70435,622399995.0
2005-05-31 19:50:00,0.70418,0.70451,0.70394,0.70415,880000000.0
2005-05-31 19:55:00,0.70413,0.70447,0.704,0.70414,1083700000.0
2005-05-31 20:00:00,0.70407,0.7053,0.70395,0.7046,816100001.0
2005-05-31 20:05:00,0.7043,0.70446,0.70389,0.70397,774500001.0
2005-05-31 20:10:00,0.70396,0.70421,0.70333,0.70355,580199999.0
2005-05-31 20:15:00,0.70362,0.70428,0.70317,0.70382,906500003.0
2005-05-31 20:20:00,0.70395,0.70425,0.70306,0.70359,702099997.0
2005-05-31 20:25:00,0.70345,0.70438,0.70335,0.70364,774300000.0
2005-05-31 20:30:00,0.70361,0.70446,0.70326,0.70359,791799996.0
2005-05-31 20:35:00,0.70377,0.70418,0.7033,0.70351,806600006.0
2005-05-31 20:40:00,0.70353,0.70433,0.70347,0.70415,741099998.0
2005-05-31 20:45:00,0.70386,0.70416,0.70361,0.70395,565700003.0
2005-05-31 20:50:00,0.70388,0.70415,0.70362,0.70383,960899997.0
2005-05-31 20:55:00,0.70393,0.70425,0.70334,0.70396,654200001.0
2005-05-31 21:00:00,0.70395,0.70434,0.70365,0.70384,647100000.0
2005-05-31 21:05:00,0.70386,0.70472,0.70369,0.70454,840200002.0
2005-05-31 21:10:00,0.70434,0.70473,0.70393,0.70455,482899999.0
2005-05-31 21:15:00,0.70453,0.7048,0.70404,0.70434,883899996.0
2005-05-31 21:20:00,0.70451,0.70489,0.70411,0.70456,550300002.0
2005-05-31 21:25:00,0.70433,0.70476,0.70396,0.7045,693099997.0
2005-05-31 21:30:00,0.70464,0.70481,0.70388,0.70394,477400001.0
2005-05-31 21:35:00,0.70399,0.70448,0.70368,0.7038,697599994.0
2005-05-31 21:40:00,0.7036,0.70401,0.70325,0.70378,606899996.0
2005-05-31 21:45:00,0.70399,0.7042,0.70334,0.70337,397099996.0
2005-05-31 21:50:00,0.7036,0.70384,0.70292,0.70343,573000001.0
2005-05-31 21:55:00,0.70343,0.70386,0.70323,0.70357,609099999.0
2005-05-31 22:00:00,0.70362,0.70377,0.70323,0.70341,537899996.0
2005-05-31 22:05:00,0.70378,0.70389,0.7033,0.70372,595400000.0
2005-05-31 22:10:00,0.70369,0.70392,0.70332,0.70352,598699999.0
2005-05-31 22:15:00,0.70357,0.70398,0.70317,0.70366,428100000.0
2005-05-31 22:20:00,0.70378,0.70389,0.70301,0.70338,593599997.0
2005-05-31 22:25:00,0.70323,0.70354,0.70296,0.70314,639100000.0
2005-05-31 22:30:00,0.70329,0.70429,0.70314,0.70372,575100002.0
2005-05-31 22:35:00,0.70389,0.70441,0.70335,0.70437,611000002.0
2005-05-31 22:40:00,0.70461,0.70473,0.70408,0.70436,589900002.0
2005-05-31 22:45:00,0.70438,0.70477,0.70405,0.7042,701500000.0
2005-05-31 22:50:00,0.70439,0.7047,0.70392,0.70431,646400003.0
2005-05-31 22:55:00,0.70429,0.70488,0.7042,0.70467,543500000.0
2005-05-31 23:00:00,0.70472,0.70479,0.70403,0.70415,651099996.0
2005-05-31 23:05:00,0.70415,0.70484,0.70415,0.70478,631000002.0
2005-05-31 23:10:00,0.70478,0.70502,0.70431,0.70487,443900000.0
2005-05-31 23:15:00,0.70463,0.70481,0.70415,0.70457,516000003.0
2005-05-31 23:20:00,0.70479,0.70479,0.70428,0.70432,496200002.0
2005-05-31 23:25:00,0.70431,0.70482,0.70431,0.7046,418700001.0
2005-05-31 23:30:00,0.70454,0.70477,0.70406,0.70438,584400002.0
2005-05-31 23:35:00,0.70431,0.70481,0.70423,0.70464,503700000.0
2005-05-31 23:40:00,0.7045,0.70483,0.70412,0.70465,463199999.0
2005-05-31 23:45:00,0.70476,0.70478,0.70409,0.70436,542200007.0
2005-05-31 23:50:00,0.7044,0.70481,0.70392,0.70445,484999998.0
2005-05-31 23:55:00,0.70442,0.7048,0.70434,0.70448,523900001.0
2005-06-01 00:00:00,0.70472,0.7048,0.7035,0.70419,519799999.0
2005-06-01 00:05:00,0.70422,0.70465,0.70409,0.7043,558900004.0
2005-06-01 00:10:00,0.70436,0.70471,0.70413,0.70424,512499997.0
2005-06-01 00:15:00,0.70416,0.70466,0.70372,0.70432,511699998.0
2005-06-01 00:20:00,0.70422,0.70444,0.70331,0.70443,534999999.0
2005-06-01 00:25:00,0.70429,0.70432,0.70373,0.70394,538900001.0
2005-06-01 00:30:00,0.704,0.70438,0.70387,0.70435,513899998.0
2005-06-01 00:35:00,0.70406,0.70449,0.7036,0.70415,572999997.0
2005-06-01 00:40:00,0.70442,0.70448,0.70371,0.70443,602500001.0
2005-06-01 00:45:00,0.70444,0.70487,0.70387,0.70471,446700001.0
2005-06-01 00:50:00,0.7045,0.70503,0.70429,0.7043,499999998.0
2005-06-01 00:55:00,0.70423,0.70474,0.70419,0.70465,545199998.0
2005-06-01 01:00:00,0.70449,0.70489,0.70431,0.70473,455199995.0
2005-06-01 01:05:00,0.70453,0.70493,0.70402,0.70454,546000006.0
2005-06-01 01:10:00,0.70452,0.70491,0.70439,0.70461,555299997.0
2005-06-01 01:15:00,0.70488,0.70505,0.70389,0.70448,672099995.0
2005-06-01 01:20:00,0.70456,0.70472,0.70427,0.70448,547500000.0
2005-06-01 01:25:00,0.70459,0.70495,0.70427,0.7043,575899999.0
2005-06-01 01:30:00,0.70455,0.70482,0.70377,0.70382,460100002.0
2005-06-01 01:35:00,0.70426,0.70452,0.70396,0.70428,434000003.0
2005-06-01 01:40:00,0.70439,0.70477,0.70421,0.70477,475100002.0
2005-06-01 01:45:00,0.70474,0.70475,0.70416,0.70419,445500000.0
2005-06-01 01:50:00,0.70443,0.70497,0.70417,0.70497,539000001.0
2005-06-01 01:55:00,0.70499,0.70499,0.70395,0.70412,662900002.0
2005-06-01 02:00:00,0.70439,0.70442,0.70325,0.7038,483899998.0
2005-06-01 02:05:00,0.70377,0.70417,0.70314,0.70342,478999998.0
2005-06-01 02:10:00,0.7033,0.70433,0.70321,0.70416,508299992.0
2005-06-01 02:15:00,0.70406,0.70461,0.70386,0.70408,458199999.0
2005-06-01 02:20:00,0.70439,0.70469,0.70396,0.70447,512399997.0
2005-06-01 02:25:00,0.70459,0.70524,0.70459,0.70486,466400002.0
2005-06-01 02:30:00,0.70515,0.70563,0.70482,0.70528,542799998.0
2005-06-01 02:35:00,0.70551,0.70572,0.70499,0.70532,375999997.0
2005-06-01 02:40:00,0.7053,0.70553,0.70497,0.70543,673699996.0
2005-06-01 02:45:00,0.70554,0.70564,0.70502,0.70541,565999997.0
2005-06-01 02:50:00,0.70532,0.70567,0.70495,0.70523,497800003.0
2005-06-01 02:55:00,0.70552,0.70564,0.70512,0.70521,575199996.0
2005-06-01 03:00:00,0.70534,0.70557,0.70491,0.70491,610600000.0
2005-06-01 03:05:00,0.70483,0.70559,0.70483,0.70532,644699995.0
2005-06-01 03:10:00,0.70535,0.70618,0.70529,0.70601,512500003.0
2005-06-01 03:15:00,0.70591,0.70591,0.70527,0.70562,408399998.0
2005-06-01 03:20:00,0.70562,0.70635,0.70562,0.70599,489700000.0
2005-06-01 03:25:00,0.70591,0.70639,0.70582,0.70603,482199996.0
2005-06-01 03:30:00,0.70611,0.70629,0.70502,0.70502,456200005.0
2005-06-01 03:35:00,0.70552,0.70561,0.70498,0.7051,527199999.0
2005-06-01 03:40:00,0.70539,0.70553,0.70455,0.70492,441899998.0
2005-06-01 03:45:00,0.70479,0.70521,0.70457,0.70504,431599996.0
2005-06-01 03:50:00,0.70473,0.70498,0.70436,0.70498,587399997.0
2005-06-01 03:55:00,0.70482,0.70536,0.70436,0.70497,595699998.0
2005-06-01 04:00:00,0.70533,0.70572,0.70482,0.70523,478500000.0
2005-06-01 04:05:00,0.70511,0.70575,0.70511,0.70541,527000001.0
2005-06-01 04:10:00,0.70536,0.70561,0.70482,0.70501,621100002.0
2005-06-01 04:15:00,0.70504,0.70545,0.70485,0.70509,543899999.0
2005-06-01 04:20:00,0.70513,0.70556,0.70494,0.70556,581200001.0
2005-06-01 04:25:00,0.70557,0.70566,0.70507,0.70558,350300002.0
2005-06-01 04:30:00,0.70546,0.7057,0.70527,0.70541,462700003.0
2005-06-01 04:35:00,0.70528,0.70573,0.70528,0.70548,488099998.0
2005-06-01 04:40:00,0.70558,0.70577,0.70511,0.70552,454699999.0
2005-06-01 04:45:00,0.70569,0.70574,0.70513,0.70561,695599998.0
2005-06-01 04:50:00,0.7058,0.7058,0.70499,0.7052,472199994.0
2005-06-01 04:55:00,0.70531,0.70567,0.70505,0.70545,464199999.0
2005-06-01 05:00:00,0.70549,0.70564,0.70511,0.70533,502700000.0
2005-06-01 05:05:00,0.70543,0.70567,0.7048,0.70532,476899999.0
2005-06-01 05:10:00,0.70539,0.70544,0.70475,0.70515,473999998.0
2005-06-01 05:15:00,0.70519,0.7055,0.70491,0.7053,552399999.0
2005-06-01 05:20:00,0.70528,0.70556,0.70506,0.70529,508699996.0
2005-06-01 05:25:00,0.70516,0.7059,0.70505,0.70573,521999998.0
2005-06-01 05:30:00,0.70552,0.70564,0.7049,0.70524,588099995.0
2005-06-01 05:35:00,0.70536,0.70555,0.70502,0.70555,661999998.0
2005-06-01 05:40:00,0.70542,0.70561,0.70509,0.7051,464299998.0
2005-06-01 05:45:00,0.70514,0.70558,0.70496,0.70527,463400003.0
2005-06-01 05:50:00,0.70534,0.7056,0.705,0.70534,576300000.0
2005-06-01 05:55:00,0.70531,0.70578,0.7052,0.7057,542399998.0
2005-06-01 06:00:00,0.70541,0.70558,0.705,0.70538,638900001.0
2005-06-01 06:05:00,0.70552,0.70563,0.70494,0.70538,612099997.0
2005-06-01 06:10:00,0.70543,0.70549,0.70488,0.70501,541799999.0
2005-06-01 06:15:00,0.70507,0.70549,0.70486,0.70517,551399999.0
2005-06-01 06:20:00,0.70508,0.70547,0.70442,0.70468,519000000.0
2005-06-01 06:25:00,0.7047,0.70483,0.70429,0.70468,497200000.0
2005-06-01 06:30:00,0.70448,0.70481,0.7044,0.70472,560899997.0
2005-06-01 06:35:00,0.70468,0.70479,0.70432,0.70433,472599998.0
2005-06-01 06:40:00,0.70441,0.70496,0.7043,0.70445,550600003.0
2005-06-01 06:45:00,0.70465,0.70504,0.70416,0.70504,575800004.0
2005-06-01 06:50:00,0.70496,0.70496,0.7044,0.70475,644699994.0
2005-06-01 06:55:00,0.70475,0.70506,0.70449,0.70481,476300001.0
2005-06-01 07:00:00,0.70459,0.70518,0.70451,0.7051,571599996.0
2005-06-01 07:05:00,0.70494,0.70561,0.70465,0.70499,657599998.0
2005-06-01 07:10:00,0.70512,0.70526,0.70458,0.70509,643799998.0
2005-06-01 07:15:00,0.70517,0.70543,0.7048,0.70515,572500000.0
2005-06-01 07:20:00,0.70515,0.70544,0.70481,0.70515,498600000.0
2005-06-01 07:25:00,0.70525,0.70539,0.70474,0.70539,601799998.0
2005-06-01 07:30:00,0.70518,0.70605,0.70499,0.70545,516299997.0
2005-06-01 07:35:00,0.70559,0.70571,0.70487,0.70501,538100001.0
2005-06-01 07:40:00,0.70481,0.70546,0.70481,0.70538,535599997.0
2005-06-01 07:45:00,0.70572,0.70572,0.70496,0.70517,656100003.0
2005-06-01 07:50:00,0.70525,0.7056,0.70484,0.7051,569100002.0
2005-06-01 07:55:00,0.70525,0.70573,0.70519,0.70573,378900000.0
2005-06-01 08:00:00,0.70535,0.70574,0.70517,0.70519,567999996.0
2005-06-01 08:05:00,0.70522,0.70552,0.70484,0.70534,502199999.0
2005-06-01 08:10:00,0.70536,0.70565,0.7049,0.70537,628199997.0
2005-06-01 08:15:00,0.70523,0.70573,0.70504,0.70508,487799998.0
2005-06-01 08:20:00,0.7052,0.7056,0.70507,0.7055,556499995.0
2005-06-01 08:25:00,0.70557,0.70602,0.70529,0.70571,527000005.0
2005-06-01 08:30:00,0.70599,0.70602,0.70505,0.70535,493399998.0
2005-06-01 08:35:00,0.70513,0.70585,0.70503,0.70505,501799996.0
2005-06-01 08:40:00,0.70527,0.70554,0.70459,0.70471,717299996.0
2005-06-01 08:45:00,0.70487,0.70522,0.70431,0.70437,543400009.0
2005-06-01 08:50:00,0.7044,0.70486,0.70398,0.70398,481100001.0
2005-06-01 08:55:00,0.70405,0.70428,0.70355,0.70391,613200000.0
2005-06-01 09:00:00,0.70384,0.70417,0.70314,0.70348,651399993.0
2005-06-01 09:05:00,0.70328,0.7036,0.70283,0.70339,497700001.0
2005-06-01 09:10:00,0.70337,0.70345,0.70268,0.70327,583399996.0
2005-06-01 09:15:00,0.70315,0.70365,0.70295,0.70322,598899999.0
2005-06-01 09:20:00,0.70303,0.70345,0.70289,0.70336,471499997.0
2005-06-01 09:25:00,0.70359,0.70392,0.70309,0.70339,596400000.0
2005-06-01 09:30:00,0.70347,0.70357,0.70278,0.70342,560500000.0
2005-06-01 09:35:00,0.70355,0.70376,0.70305,0.70347,624499998.0
2005-06-01 09:40:00,0.7034,0.70417,0.70334,0.7039,577099999.0
2005-06-01 09:45:00,0.70402,0.70434,0.70345,0.70375,502800000.0
2005-06-01 09:50:00,0.70387,0.704,0.70335,0.7037,515000002.0
2005-06-01 09:55:00,0.70358,0.70371,0.70275,0.70319,552300000.0
2005-06-01 10:00:00,0.70364,0.70364,0.70246,0.70246,486000004.0
2005-06-01 10:05:00,0.70279,0.70288,0.70206,0.70222,491899999.0
2005-06-01 10:10:00,0.70236,0.7027,0.70209,0.70233,614899997.0
2005-06-01 10:15:00,0.70235,0.70239,0.70105,0.70108,506399994.0
2005-06-01 10:20:00,0.70088,0.70151,0.70038,0.70062,492100000.0
2005-06-01 10:25:00,0.70061,0.70133,0.70035,0.701,488100002.0
2005-06-01 10:30:00,0.7008,0.70171,0.69992,0.70171,521500000.0
2005-06-01 10:35:00,0.70152,0.70261,0.70123,0.70211,661300001.0
2005-06-01 10:40:00,0.70216,0.7023,0.70167,0.70185,469199998.0
2005-06-01 10:45:00,0.70194,0.70209,0.70135,0.7017,600199995.0
2005-06-01 10:50:00,0.70168,0.70212,0.70073,0.70105,558499994.0
2005-06-01 10:55:00,0.7013,0.70133,0.70017,0.70029,437399998.0
2005-06-01 11:00:00,0.70016,0.7006,0.69994,0.70021,602500002.0
2005-06-01 11:05:00,0.70039,0.70042,0.69842,0.69907,478100002.0
2005-06-01 11:10:00,0.69874,0.6991,0.6985,0.69867,556300000.0
2005-06-01 11:15:00,0.69857,0.69889,0.69733,0.69794,546400002.0
2005-06-01 11:20:00,0.69785,0.69821,0.69747,0.69805,446000001.0
2005-06-01 11:25:00,0.6981,0.69829,0.6971,0.69729,595500003.0
2005-06-01 11:30:00,0.6976,0.69779,0.69703,0.69727,647699994.0
2005-06-01 11:35:00,0.69738,0.69799,0.69727,0.69775,547399997.0
2005-06-01 11:40:00,0.69757,0.69797,0.69725,0.6978,478499999.0
2005-06-01 11:45:00,0.69785,0.69825,0.6975,0.69795,583699996.0
2005-06-01 11:50:00,0.69785,0.69847,0.69771,0.6982,550399999.0
2005-06-01 11:55:00,0.69824,0.69886,0.69823,0.69878,496599998.0
2005-06-01 12:00:00,0.69861,0.69882,0.69792,0.69874,698600001.0
2005-06-01 12:05:00,0.69884,0.69905,0.6985,0.69905,468000003.0
2005-06-01 12:10:00,0.69883,0.69895,0.6983,0.69865,514099996.0
2005-06-01 12:15:00,0.69867,0.69885,0.6981,0.69848,514400002.0
2005-06-01 12:20:00,0.69855,0.6987,0.69767,0.69767,587300001.0
2005-06-01 12:25:00,0.69799,0.6983,0.69753,0.69794,566200003.0
2005-06-01 12:30:00,0.69777,0.698,0.69714,0.69758,657599993.0
2005-06-01 12:35:00,0.69748,0.69772,0.69659,0.69677,369100000.0
2005-06-01 12:40:00,0.6967,0.69735,0.69648,0.69715,476200001.0
2005-06-01 12:45:00,0.6973,0.69754,0.69674,0.69714,743299996.0
2005-06-01 12:50:00,0.69717,0.6974,0.69672,0.69719,648600004.0
2005-06-01 12:55:00,0.69706,0.69776,0.69679,0.69735,584499996.0
2005-06-01 13:00:00,0.6971,0.69798,0.69682,0.69788,494700005.0
2005-06-01 13:05:00,0.69786,0.69817,0.69719,0.69763,396900003.0
2005-06-01 13:10:00,0.69747,0.69796,0.69729,0.69764,453299997.0
2005-06-01 13:15:00,0.69762,0.69808,0.69732,0.69796,564799994.0
2005-06-01 13:20:00,0.69823,0.69879,0.69797,0.69808,544299997.0
2005-06-01 13:25:00,0.69824,0.69842,0.69783,0.69818,456300002.0
2005-06-01 13:30:00,0.69829,0.6985,0.69768,0.69825,596899993.0
2005-06-01 13:35:00,0.69824,0.69923,0.69801,0.69897,463299999.0
2005-06-01 13:40:00,0.69866,0.69908,0.69845,0.6989,556100002.0
2005-06-01 13:45:00,0.69881,0.69938,0.69866,0.69908,694200004.0
2005-06-01 13:50:00,0.69911,0.69946,0.69874,0.69899,558700001.0
2005-06-01 13:55:00,0.69885,0.69928,0.69842,0.69842,560299998.0
2005-06-01 14:00:00,0.6986,0.69888,0.69819,0.69845,526000001.0
2005-06-01 14:05:00,0.69856,0.69879,0.69805,0.6983,598700002.0
2005-06-01 14:10:00,0.6982,0.69858,0.69777,0.69804,477100001.0
2005-06-01 14:15:00,0.69781,0.69832,0.6976,0.69785,710900001.0
2005-06-01 14:20:00,0.6974,0.69842,0.69732,0.69782,492599996.0
2005-06-01 14:25:00,0.69781,0.69827,0.69764,0.69802,657799990.0
2005-06-01 14:30:00,0.69792,0.6982,0.6975,0.69787,582000000.0
2005-06-01 14:35:00,0.69801,0.69838,0.69767,0.69795,756599995.0
2005-06-01 14:40:00,0.69801,0.69868,0.69783,0.69868,639900000.0
2005-06-01 14:45:00,0.69814,0.69875,0.698,0.69833,581099996.0
2005-06-01 14:50:00,0.69821,0.69856,0.69797,0.6985,608999998.0
2005-06-01 14:55:00,0.69838,0.69866,0.69817,0.69834,515799997.0
2005-06-01 15:00:00,0.69849,0.69891,0.69807,0.69867,563999994.0
2005-06-01 15:05:00,0.6987,0.69953,0.69864,0.69888,559700000.0
2005-06-01 15:10:00,0.69905,0.69963,0.69884,0.69962,487300002.0
2005-06-01 15:15:00,0.69954,0.69976,0.69904,0.6994,625499997.0
2005-06-01 15:20:00,0.69948,0.69976,0.6991,0.69955,622499996.0
2005-06-01 15:25:00,0.69969,0.69982,0.69919,0.69982,583799997.0
2005-06-01 15:30:00,0.69991,0.69991,0.69879,0.69931,556399998.0
2005-06-01 15:35:00,0.69944,0.69944,0.69835,0.69868,478300000.0
2005-06-01 15:40:00,0.69864,0.69938,0.69834,0.69922,482699995.0
2005-06-01 15:45:00,0.69924,0.69934,0.69888,0.69918,614100001.0
2005-06-01 15:50:00,0.69912,0.69963,0.6983,0.69943,516500001.0
2005-06-01 15:55:00,0.69942,0.69977,0.69908,0.69977,619099997.0
2005-06-01 16:00:00,0.69952,0.69995,0.69938,0.69983,572300000.0
2005-06-01 16:05:00,0.6996,0.69967,0.69869,0.69869,463099999.0
2005-06-01 16:10:00,0.69873,0.69893,0.69798,0.69874,586699996.0
2005-06-01 16:15:00,0.69882,0.69995,0.69839,0.69977,623500002.0
2005-06-01 16:20:00,0.69976,0.70113,0.69976,0.70077,546999998.0
2005-06-01 16:25:00,0.70092,0.70135,0.70072,0.7012,487499998.0
2005-06-01 16:30:00,0.70118,0.70164,0.70076,0.70115,635999997.0
2005-06-01 16:35:00,0.70136,0.70176,0.70094,0.70155,390400001.0
2005-06-01 16:40:00,0.70131,0.70196,0.70115,0.70177,426900001.0
2005-06-01 16:45:00,0.70165,0.7024,0.70149,0.70211,437899999.0
2005-06-01 16:50:00,0.70196,0.70218,0.70146,0.7021,608700000.0
2005-06-01 16:55:00,0.70181,0.70227,0.70096,0.70133,477599999.0
2005-06-01 17:00:00,0.70121,0.70123,0.70036,0.70074,455399999.0
2005-06-01 17:05:00,0.70095,0.70131,0.70049,0.70114,585599997.0
2005-06-01 17:10:00,0.70108,0.70108,0.70029,0.70073,485799998.0
2005-06-01 17:15:00,0.70064,0.7008,0.70016,0.70045,466000003.0
2005-06-01 17:20:00,0.70061,0.7009,0.70026,0.7006,627799998.0
2005-06-01 17:25:00,0.7006,0.70112,0.7002,0.70044,512200001.0
2005-06-01 17:30:00,0.70065,0.701,0.7002,0.7002,525800000.0
2005-06-01 17:35:00,0.7,0.70037,0.69969,0.69998,449599998.0
2005-06-01 17:40:00,0.69983,0.7003,0.69893,0.69946,473399998.0
2005-06-01 17:45:00,0.69957,0.69973,0.69883,0.69911,554000005.0
2005-06-01 17:50:00,0.699,0.69947,0.69881,0.69927,564900001.0
2005-06-01 17:55:00,0.69919,0.69953,0.69883,0.69919,578899997.0
2005-06-01 18:00:00,0.69893,0.69978,0.69893,0.69955,892100004.0
2005-06-01 18:05:00,0.69953,0.69971,0.69894,0.69918,943399995.0
2005-06-01 18:10:00,0.69918,0.69957,0.69884,0.69951,556399996.0
2005-06-01 18:15:00,0.6994,0.69985,0.69903,0.69924,1254499996.0
2005-06-01 18:20:00,0.69918,0.69964,0.69911,0.69945,794199993.0
2005-06-01 18:25:00,0.69941,0.69963,0.69903,0.69955,1128800006.0
2005-06-01 18:30:00,0.69964,0.69982,0.69909,0.69917,744000002.0
2005-06-01 18:35:00,0.6993,0.69989,0.6991,0.69965,870999995.0
2005-06-01 18:40:00,0.6995,0.69964,0.69864,0.69906,1413399993.0
2005-06-01 18:45:00,0.69898,0.69906,0.69828,0.69892,996900002.0
2005-06-01 18:50:00,0.69892,0.6991,0.6982,0.69856,541799997.0
2005-06-01 18:55:00,0.69884,0.69946,0.69868,0.69917,740799999.0
2005-06-01 19:00:00,0.69901,0.69937,0.69859,0.69876,667400001.0
2005-06-01 19:05:00,0.69882,0.69886,0.69802,0.69819,857499996.0
2005-06-01 19:10:00,0.69815,0.69897,0.69813,0.69847,383300002.0
2005-06-01 19:15:00,0.69853,0.69879,0.69822,0.69822,488100000.0
2005-06-01 19:20:00,0.69847,0.69885,0.69818,0.69832,621200000.0
2005-06-01 19:25:00,0.69854,0.69866,0.69799,0.69817,648199999.0
2005-06-01 19:30:00,0.69806,0.69875,0.69783,0.69832,629400000.0
2005-06-01 19:35:00,0.69834,0.69871,0.69806,0.6983,720699997.0
2005-06-01 19:40:00,0.69832,0.69858,0.69803,0.69848,557699999.0
2005-06-01 19:45:00,0.69857,0.69858,0.69803,0.6981,561100001.0
2005-06-01 19:50:00,0.69828,0.69899,0.69817,0.69825,775399997.0
2005-06-01 19:55:00,0.69819,0.6988,0.69815,0.69841,919500002.0
2005-06-01 20:00:00,0.6983,0.69869,0.698,0.69832,699599997.0
2005-06-01 20:05:00,0.69836,0.69858,0.6977,0.69803,845699996.0
2005-06-01 20:10:00,0.69789,0.69816,0.69707,0.6977,555000003.0
2005-06-01 20:15:00,0.69767,0.69826,0.6974,0.69773,1010499998.0
2005-06-01 20:20:00,0.69802,0.6982,0.69774,0.69804,568400001.0
2005-06-01 20:25:00,0.69786,0.69805,0.69737,0.69792,741199998.0
2005-06-01 20:30:00,0.69783,0.69828,0.69759,0.69813,931000000.0
2005-06-01 20:35:00,0.6981,0.69831,0.69752,0.69775,825900000.0
2005-06-01 20:40:00,0.69775,0.69825,0.69754,0.69814,803400000.0
2005-06-01 20:45:00,0.69807,0.69838,0.69764,0.69809,480899999.0
2005-06-01 20:50:00,0.69812,0.69844,0.6977,0.69801,792800001.0
2005-06-01 20:55:00,0.69793,0.69839,0.6976,0.69772,791499998.0
2005-06-01 21:00:00,0.6975,0.69797,0.69721,0.69723,620799996.0
2005-06-01 21:05:00,0.69714,0.69918,0.69691,0.69756,750099999.0
2005-06-01 21:10:00,0.69755,0.69795,0.69718,0.69761,490299998.0
2005-06-01 21:15:00,0.69754,0.69777,0.69708,0.69756,819799997.0
2005-06-01 21:20:00,0.69778,0.69785,0.6973,0.69764,640300000.0
2005-06-01 21:25:00,0.69763,0.69773,0.69716,0.69736,646199997.0
2005-06-01 21:30:00,0.69728,0.69756,0.69696,0.69715,571699997.0
2005-06-01 21:35:00,0.69718,0.69774,0.697,0.69734,798500003.0
2005-06-01 21:40:00,0.69728,0.69734,0.69646,0.69657,622700003.0
2005-06-01 21:45:00,0.69674,0.6971,0.69643,0.69679,465399999.0
2005-06-01 21:50:00,0.69673,0.69718,0.6963,0.69683,543999999.0
2005-06-01 21:55:00,0.69722,0.69722,0.69609,0.69613,690500003.0
2005-06-01 22:00:00,0.69612,0.69687,0.69598,0.69606,486200002.0
2005-06-01 22:05:00,0.69617,0.6964,0.69523,0.69551,539800003.0
2005-06-01 22:10:00,0.69533,0.69634,0.69518,0.6962,533499996.0
2005-06-01 22:15:00,0.696,0.69633,0.69541,0.69541,624800002.0
2005-06-01 22:20:00,0.69547,0.69611,0.69531,0.69563,645199999.0
2005-06-01 22:25:00,0.69568,0.69614,0.69527,0.69534,471999998.0
2005-06-01 22:30:00,0.69543,0.69616,0.69519,0.69591,620999994.0
2005-06-01 22:35:00,0.69583,0.69666,0.69563,0.69666,563799999.0
2005-06-01 22:40:00,0.69675,0.69745,0.696,0.69731,751700001.0
2005-06-01 22:45:00,0.69706,0.69755,0.6966,0.6971,808999998.0
2005-06-01 22:50:00,0.69685,0.69737,0.69645,0.69673,744199994.0
2005-06-01 22:55:00,0.6969,0.69739,0.69658,0.69701,603800000.0
2005-06-01 23:00:00,0.69717,0.698,0.69697,0.69762,550500005.0
2005-06-01 23:05:00,0.69781,0.69828,0.69769,0.69798,518200000.0
2005-06-01 23:10:00,0.69768,0.69852,0.69762,0.69765,453400001.0
2005-06-01 23:15:00,0.69777,0.69828,0.69767,0.69797,520699999.0
2005-06-01 23:20:00,0.69825,0.69853,0.69767,0.69776,439199998.0
2005-06-01 23:25:00,0.69783,0.69836,0.69765,0.69833,522100000.0
2005-06-01 23:30:00,0.69831,0.69868,0.69766,0.69769,549399998.0
2005-06-01 23:35:00,0.69813,0.69846,0.69773,0.69814,509799998.0
2005-06-01 23:40:00,0.69832,0.69853,0.69806,0.69832,489299997.0
2005-06-01 23:45:00,0.69857,0.69862,0.69793,0.69862,465000002.0
2005-06-01 23:50:00,0.69874,0.69874,0.69814,0.69832,499600001.0
2005-06-01 23:55:00,0.69836,0.69886,0.69804,0.69832,590999995.0
2005-06-02 00:00:00,0.69816,0.69866,0.69785,0.698,545599994.0
2005-06-02 00:05:00,0.69791,0.69836,0.69769,0.69834,434300000.0
2005-06-02 00:10:00,0.69786,0.6986,0.69773,0.69793,563999999.0
2005-06-02 00:15:00,0.6981,0.69859,0.69794,0.69859,431699999.0
2005-06-02 00:20:00,0.6983,0.69855,0.69715,0.69751,506000003.0
2005-06-02 00:25:00,0.69735,0.69773,0.69695,0.69763,638200001.0
2005-06-02 00:30:00,0.69767,0.69798,0.69734,0.69748,533199997.0
2005-06-02 00:35:00,0.69766,0.69781,0.69668,0.69688,546799997.0
2005-06-02 00:40:00,0.69701,0.69715,0.69671,0.6969,605000002.0
2005-06-02 00:45:00,0.69696,0.69704,0.69582,0.69617,444700001.0
2005-06-02 00:50:00,0.69625,0.69658,0.69596,0.6961,487500000.0
2005-06-02 00:55:00,0.69622,0.697,0.69622,0.69676,519500000.0
2005-06-02 01:00:00,0.69671,0.69732,0.6966,0.6969,525200001.0
2005-06-02 01:05:00,0.6972,0.69738,0.69663,0.69708,551099996.0
2005-06-02 01:10:00,0.69714,0.69784,0.69667,0.69765,536600000.0
2005-06-02 01:15:00,0.69758,0.69783,0.69708,0.69783,627400002.0
2005-06-02 01:20:00,0.69776,0.69787,0.69726,0.69752,546199995.0
2005-06-02 01:25:00,0.69751,0.6979,0.69733,0.69784,547900000.0
2005-06-02 01:30:00,0.69796,0.69796,0.69657,0.69661,536900001.0
2005-06-02 01:35:00,0.6969,0.69751,0.69678,0.69713,485799995.0
2005-06-02 01:40:00,0.69703,0.69775,0.69703,0.69775,510699999.0
2005-06-02 01:45:00,0.69758,0.69758,0.69679,0.6971,439599999.0
2005-06-02 01:50:00,0.69695,0.6976,0.69668,0.6974,480499998.0
2005-06-02 01:55:00,0.69718,0.69756,0.69678,0.69723,465399999.0
2005-06-02 02:00:00,0.69723,0.6974,0.69661,0.69693,608700003.0
2005-06-02 02:05:00,0.69701,0.69759,0.69656,0.69726,435700003.0
2005-06-02 02:10:00,0.69762,0.69764,0.69697,0.69716,549499996.0
2005-06-02 02:15:00,0.69726,0.69766,0.69699,0.69765,532299997.0
2005-06-02 02:20:00,0.69771,0.6978,0.69726,0.69745,512899997.0
2005-06-02 02:25:00,0.69725,0.69761,0.69655,0.69678,662599996.0
2005-06-02 02:30:00,0.69716,0.69726,0.69626,0.6969,534699998.0
2005-06-02 02:35:00,0.6968,0.69736,0.69639,0.69662,414099999.0
2005-06-02 02:40:00,0.69653,0.69701,0.69627,0.69656,501499993.0
2005-06-02 02:45:00,0.69652,0.69701,0.69617,0.69633,464899997.0
2005-06-02 02:50:00,0.69631,0.69723,0.69621,0.69687,586000002.0
2005-06-02 02:55:00,0.69697,0.69706,0.69628,0.69668,467700000.0
2005-06-02 03:00:00,0.69677,0.69774,0.69669,0.69704,421499999.0
2005-06-02 03:05:00,0.69693,0.69746,0.69679,0.69707,500000000.0
2005-06-02 03:10:00,0.69705,0.69739,0.69693,0.69719,499499999.0
2005-06-02 03:15:00,0.69712,0.69745,0.69668,0.69735,466299999.0
2005-06-02 03:20:00,0.69726,0.69771,0.69703,0.69745,564900004.0
2005-06-02 03:25:00,0.69735,0.69761,0.69691,0.69705,528200004.0
2005-06-02 03:30:00,0.69745,0.69772,0.69699,0.69763,532399997.0
2005-06-02 03:35:00,0.6977,0.69789,0.6972,0.69789,525799994.0
2005-06-02 03:40:00,0.698,0.69855,0.69774,0.69835,512600002.0
2005-06-02 03:45:00,0.69832,0.69884,0.69786,0.69851,510599999.0
2005-06-02 03:50:00,0.69844,0.69895,0.69821,0.69895,448900005.0
2005-06-02 03:55:00,0.69866,0.69934,0.69841,0.69869,581800002.0
2005-06-02 04:00:00,0.69867,0.69883,0.69782,0.6981,369099997.0
2005-06-02 04:05:00,0.69805,0.69855,0.69779,0.69805,546299997.0
2005-06-02 04:10:00,0.69818,0.69855,0.698,0.69815,473299995.0
2005-06-02 04:15:00,0.69813,0.69858,0.69771,0.69777,479499997.0
2005-06-02 04:20:00,0.69791,0.6984,0.69767,0.6979,387999998.0
2005-06-02 04:25:00,0.69798,0.69832,0.69765,0.69786,580100004.0
2005-06-02 04:30:00,0.69806,0.69846,0.69779,0.6984,443299997.0
2005-06-02 04:35:00,0.69799,0.69851,0.69788,0.69842,643899999.0
2005-06-02 04:40:00,0.69857,0.69858,0.69778,0.6981,426199999.0
2005-06-02 04:45:00,0.69802,0.69834,0.6976,0.69785,638599997.0
2005-06-02 04:50:00,0.69782,0.69844,0.69777,0.69844,410499998.0
2005-06-02 04:55:00,0.69848,0.6985,0.698,0.69843,502500000.0
2005-06-02 05:00:00,0.69821,0.69848,0.69804,0.69817,478299998.0
2005-06-02 05:05:00,0.69816,0.69849,0.69793,0.69842,422399998.0
2005-06-02 05:10:00,0.69835,0.69881,0.6982,0.69853,514299999.0
2005-06-02 05:15:00,0.69864,0.69921,0.69847,0.69919,450200001.0
2005-06-02 05:20:00,0.69877,0.69934,0.69861,0.69907,438399997.0
2005-06-02 05:25:00,0.69893,0.69903,0.69834,0.69873,552599998.0
2005-06-02 05:30:00,0.69888,0.699,0.69849,0.69869,535100005.0
2005-06-02 05:35:00,0.69883,0.69906,0.69843,0.69898,568099996.0
2005-06-02 05:40:00,0.69898,0.69913,0.69854,0.69883,489200003.0
2005-06-02 05:45:00,0.69885,0.69895,0.69861,0.69874,557299996.0
2005-06-02 05:50:00,0.69859,0.69896,0.69847,0.69896,569300003.0
2005-06-02 05:55:00,0.69878,0.69894,0.69815,0.6987,471400003.0
2005-06-02 06:00:00,0.69888,0.69893,0.69811,0.69843,499700001.0
2005-06-02 06:05:00,0.69845,0.69865,0.69799,0.69842,433099999.0
2005-06-02 06:10:00,0.69822,0.69847,0.69783,0.69783,579900000.0
2005-06-02 06:15:00,0.69789,0.69808,0.69737,0.69791,507200001.0
2005-06-02 06:20:00,0.69794,0.69833,0.69772,0.69784,462200001.0
2005-06-02 06:25:00,0.69791,0.69831,0.69769,0.698,571100003.0
2005-06-02 06:30:00,0.69798,0.69822,0.69725,0.69734,633000002.0
2005-06-02 06:35:00,0.69734,0.6981,0.69726,0.6977,525600000.0
2005-06-02 06:40:00,0.69763,0.69807,0.69756,0.69775,619199997.0
2005-06-02 06:45:00,0.69785,0.69837,0.69756,0.69815,632699999.0
2005-06-02 06:50:00,0.69823,0.69836,0.69772,0.69782,553599994.0
2005-06-02 06:55:00,0.69794,0.69822,0.69736,0.69757,511800001.0
2005-06-02 07:00:00,0.69766,0.69797,0.69754,0.69768,407699997.0
2005-06-02 07:05:00,0.69784,0.69799,0.6974,0.69768,425100001.0
2005-06-02 07:10:00,0.69726,0.69781,0.69726,0.69756,357799996.0
2005-06-02 07:15:00,0.69764,0.69802,0.69737,0.69778,472599997.0
2005-06-02 07:20:00,0.69758,0.69779,0.69695,0.69695,503999994.0
2005-06-02 07:25:00,0.6972,0.69767,0.69701,0.69738,521100001.0
2005-06-02 07:30:00,0.69724,0.69786,0.69707,0.69737,424699998.0
2005-06-02 07:35:00,0.69744,0.69835,0.69731,0.69821,564299997.0
2005-06-02 07:40:00,0.69793,0.69837,0.6974,0.6977,592000001.0
2005-06-02 07:45:00,0.69766,0.69828,0.69758,0.69789,638400003.0
2005-06-02 07:50:00,0.69814,0.69838,0.69764,0.69807,464400002.0
2005-06-02 07:55:00,0.69774,0.69845,0.69771,0.69838,551999993.0
2005-06-02 08:00:00,0.69815,0.69889,0.69802,0.69854,530300002.0
2005-06-02 08:05:00,0.6986,0.69868,0.69802,0.69809,636000002.0
2005-06-02 08:10:00,0.69801,0.69885,0.69801,0.69821,465399997.0
2005-06-02 08:15:00,0.69844,0.69884,0.69829,0.6986,473399998.0
2005-06-02 08:20:00,0.69852,0.69886,0.6981,0.69851,546100000.0
2005-06-02 08:25:00,0.69835,0.69879,0.69792,0.69852,653200002.0
2005-06-02 08:30:00,0.69856,0.69858,0.69785,0.6984,518499997.0
2005-06-02 08:35:00,0.69859,0.69863,0.69799,0.69845,469000001.0
2005-06-02 08:40:00,0.6988,0.69954,0.69859,0.69907,578000001.0
2005-06-02 08:45:00,0.69923,0.69976,0.69897,0.69968,510500000.0
2005-06-02 08:50:00,0.69955,0.69965,0.69914,0.69933,448700001.0
2005-06-02 08:55:00,0.69966,0.69988,0.69827,0.69841,447299999.0
2005-06-02 09:00:00,0.69881,0.69883,0.69815,0.69848,619700003.0
2005-06-02 09:05:00,0.6982,0.69876,0.6982,0.69852,506600001.0
2005-06-02 09:10:00,0.69862,0.69947,0.69852,0.69934,635799998.0
2005-06-02 09:15:00,0.69938,0.69982,0.69892,0.6993,479899999.0
2005-06-02 09:20:00,0.69947,0.70019,0.69938,0.69961,591900001.0
2005-06-02 09:25:00,0.6999,0.70011,0.69939,0.69987,582800002.0
2005-06-02 09:30:00,0.69987,0.70043,0.69936,0.70043,526399999.0
2005-06-02 09:35:00,0.70027,0.7005,0.69981,0.7002,542699997.0
2005-06-02 09:40:00,0.70018,0.70045,0.69958,0.6998,521599994.0
2005-06-02 09:45:00,0.69961,0.70005,0.69922,0.69962,574499999.0
2005-06-02 09:50:00,0.69979,0.70058,0.69939,0.70058,580299999.0
2005-06-02 09:55:00,0.70029,0.70054,0.69962,0.69968,544799998.0
2005-06-02 10:00:00,0.69981,0.69993,0.69926,0.69968,501700001.0
2005-06-02 10:05:00,0.69947,0.70016,0.69904,0.69986,555199996.0
2005-06-02 10:10:00,0.70004,0.70028,0.69959,0.6997,530499996.0
2005-06-02 10:15:00,0.69974,0.69987,0.69896,0.69896,681699996.0
2005-06-02 10:20:00,0.6986,0.69889,0.69842,0.69865,620999996.0
2005-06-02 10:25:00,0.69866,0.69916,0.69842,0.69902,626699993.0
2005-06-02 10:30:00,0.69888,0.69936,0.69871,0.69936,406299998.0
2005-06-02 10:35:00,0.6991,0.69966,0.69873,0.69918,524499995.0
2005-06-02 10:40:00,0.69928,0.69957,0.69895,0.69924,538199997.0
2005-06-02 10:45:00,0.69951,0.69986,0.69909,0.69967,598699998.0
2005-06-02 10:50:00,0.69971,0.69999,0.69913,0.6996,514399998.0
2005-06-02 10:55:00,0.7,0.70007,0.69924,0.69959,528700001.0
2005-06-02 11:00:00,0.69959,0.69995,0.69926,0.69975,547800002.0
2005-06-02 11:05:00,0.69983,0.70042,0.69957,0.69978,488000002.0
2005-06-02 11:10:00,0.69985,0.70019,0.69943,0.69961,562099999.0
2005-06-02 11:15:00,0.6995,0.6998,0.69911,0.6997,621099996.0
2005-06-02 11:20:00,0.69971,0.69977,0.69912,0.69969,489599994.0
2005-06-02 11:25:00,0.69963,0.69984,0.69908,0.6993,439199998.0
2005-06-02 11:30:00,0.69923,0.69937,0.69844,0.6986,570999998.0
2005-06-02 11:35:00,0.69853,0.69901,0.69829,0.69882,580800001.0
2005-06-02 11:40:00,0.69873,0.6991,0.69871,0.6988,506700001.0
2005-06-02 11:45:00,0.69897,0.6996,0.69883,0.69923,506299999.0
2005-06-02 11:50:00,0.6991,0.69953,0.69898,0.69918,485700001.0
2005-06-02 11:55:00,0.69913,0.69947,0.69847,0.69875,644500000.0
2005-06-02 12:00:00,0.69855,0.69891,0.69844,0.69862,690399999.0
2005-06-02 12:05:00,0.6987,0.69932,0.69848,0.69907,590800000.0
2005-06-02 12:10:00,0.699,0.69949,0.69881,0.6991,486600001.0
2005-06-02 12:15:00,0.69921,0.69948,0.6988,0.69942,497400000.0
2005-06-02 12:20:00,0.69946,0.70015,0.69928,0.69985,508900005.0
2005-06-02 12:25:00,0.69985,0.69987,0.69941,0.69961,620499995.0
2005-06-02 12:30:00,0.69945,0.69973,0.69926,0.69955,530800004.0
2005-06-02 12:35:00,0.69956,0.70007,0.6992,0.69971,481799998.0
2005-06-02 12:40:00,0.69984,0.70005,0.69934,0.69977,571899999.0
2005-06-02 12:45:00,0.69983,0.70038,0.69976,0.70002,628100000.0
2005-06-02 12:50:00,0.7,0.70045,0.69984,0.69996,568599995.0
2005-06-02 12:55:00,0.70018,0.70058,0.69994,0.70029,508599997.0
2005-06-02 13:00:00,0.70024,0.70028,0.69944,0.69958,511099997.0
2005-06-02 13:05:00,0.69974,0.69979,0.69927,0.69957,438799998.0
2005-06-02 13:10:00,0.69958,0.69983,0.69939,0.69952,459600002.0
2005-06-02 13:15:00,0.69967,0.69971,0.69918,0.69943,504000001.0
2005-06-02 13:20:00,0.69957,0.69972,0.69903,0.69903,576300000.0
2005-06-02 13:25:00,0.69914,0.69951,0.69891,0.69916,584799999.0
2005-06-02 13:30:00,0.69915,0.69944,0.69887,0.69926,460200001.0
2005-06-02 13:35:00,0.69942,0.69975,0.69902,0.69955,444700000.0
2005-06-02 13:40:00,0.69947,0.69975,0.69902,0.69969,505899999.0
2005-06-02 13:45:00,0.69967,0.69978,0.6992,0.69939,524800003.0
2005-06-02 13:50:00,0.69946,0.69986,0.69927,0.69968,514500005.0
2005-06-02 13:55:00,0.6997,0.6998,0.69925,0.69934,526899998.0
2005-06-02 14:00:00,0.69952,0.69993,0.69928,0.69993,484399999.0
2005-06-02 14:05:00,0.69988,0.69998,0.69942,0.69952,540299999.0
2005-06-02 14:10:00,0.69948,0.69978,0.699,0.69939,436200002.0
2005-06-02 14:15:00,0.69934,0.6997,0.69915,0.69962,459600001.0
2005-06-02 14:20:00,0.69971,0.69976,0.6991,0.69949,537400001.0
2005-06-02 14:25:00,0.69961,0.69978,0.69913,0.69916,534000002.0
2005-06-02 14:30:00,0.69937,0.69964,0.69919,0.6994,481400003.0
2005-06-02 14:35:00,0.69939,0.69962,0.69913,0.69952,557099999.0
2005-06-02 14:40:00,0.69925,0.69954,0.69899,0.69925,521700003.0
2005-06-02 14:45:00,0.69915,0.69938,0.69879,0.69918,510899997.0
2005-06-02 14:50:00,0.69914,0.69957,0.69852,0.69938,633399997.0
2005-06-02 14:55:00,0.69928,0.69949,0.69901,0.69905,382399999.0
2005-06-02 15:00:00,0.69921,0.69944,0.69898,0.69923,502200001.0
2005-06-02 15:05:00,0.69921,0.69969,0.69899,0.69906,578000005.0
2005-06-02 15:10:00,0.69952,0.69952,0.6989,0.69903,519400003.0
2005-06-02 15:15:00,0.69899,0.69948,0.69888,0.69925,645999995.0
2005-06-02 15:20:00,0.69918,0.69942,0.69899,0.69931,567100000.0
2005-06-02 15:25:00,0.69931,0.69947,0.69862,0.69903,527000002.0
2005-06-02 15:30:00,0.69906,0.69944,0.6989,0.69907,580400003.0
2005-06-02 15:35:00,0.6994,0.69956,0.69883,0.69946,551200000.0
2005-06-02 15:40:00,0.69942,0.69949,0.69883,0.69917,543100003.0
2005-06-02 15:45:00,0.69924,0.69944,0.69893,0.69923,625400005.0
2005-06-02 15:50:00,0.69917,0.69953,0.69904,0.6991,538300001.0
2005-06-02 15:55:00,0.69924,0.69953,0.69871,0.69919,523600000.0
2005-06-02 16:00:00,0.69903,0.69953,0.69894,0.69945,546600002.0
2005-06-02 16:05:00,0.69926,0.69971,0.69913,0.69953,466299998.0
2005-06-02 16:10:00,0.69962,0.70063,0.69948,0.70052,545200001.0
2005-06-02 16:15:00,0.70041,0.70053,0.69984,0.70018,669999997.0
2005-06-02 16:20:00,0.70011,0.70098,0.70002,0.70065,575300003.0
2005-06-02 16:25:00,0.70048,0.70088,0.70034,0.70075,506499995.0
2005-06-02 16:30:00,0.70053,0.70091,0.70039,0.70079,600100000.0
2005-06-02 16:35:00,0.70068,0.70104,0.70057,0.70063,443000001.0
2005-06-02 16:40:00,0.70069,0.70097,0.70041,0.70071,735100001.0
2005-06-02 16:45:00,0.70085,0.70125,0.70039,0.70072,483399999.0
2005-06-02 16:50:00,0.7007,0.70112,0.7006,0.70112,462600001.0
2005-06-02 16:55:00,0.70093,0.70119,0.70054,0.70115,501699997.0
2005-06-02 17:00:00,0.70111,0.70139,0.70064,0.70073,470799999.0
2005-06-02 17:05:00,0.70084,0.70147,0.70064,0.70122,383399999.0
2005-06-02 17:10:00,0.70114,0.70153,0.70097,0.70122,601599999.0
2005-06-02 17:15:00,0.70142,0.70149,0.70049,0.70123,570999995.0
2005-06-02 17:20:00,0.70101,0.70117,0.7006,0.70081,462699999.0
2005-06-02 17:25:00,0.70081,0.70128,0.70068,0.70097,499799999.0
2005-06-02 17:30:00,0.70094,0.70148,0.70069,0.70127,476399995.0
2005-06-02 17:35:00,0.70116,0.70166,0.70082,0.70101,558599991.0
2005-06-02 17:40:00,0.7008,0.70135,0.70064,0.7011,507699997.0
2005-06-02 17:45:00,0.70097,0.70145,0.70061,0.70082,506700003.0
2005-06-02 17:50:00,0.70065,0.70107,0.70007,0.70062,518699997.0
2005-06-02 17:55:00,0.70063,0.70069,0.69911,0.69928,551399996.0
2005-06-02 18:00:00,0.69893,0.69925,0.6982,0.69906,776699997.0
2005-06-02 18:05:00,0.69913,0.69936,0.69858,0.69902,1145099992.0
2005-06-02 18:10:00,0.69895,0.69965,0.69878,0.69961,577699999.0
2005-06-02 18:15:00,0.69945,0.69971,0.69888,0.69932,1094299998.0
2005-06-02 18:20:00,0.69952,0.69981,0.69907,0.69953,916400000.0
2005-06-02 18:25:00,0.69932,0.69972,0.69907,0.69923,834600000.0
2005-06-02 18:30:00,0.69917,0.69953,0.69884,0.69908,752299996.0
2005-06-02 18:35:00,0.69957,0.6996,0.69877,0.69929,896899997.0
2005-06-02 18:40:00,0.69938,0.69977,0.69915,0.69943,1359800001.0
2005-06-02 18:45:00,0.69948,0.69985,0.69923,0.69961,1076399992.0
2005-06-02 18:50:00,0.69961,0.69971,0.6991,0.69946,517700000.0
2005-06-02 18:55:00,0.69946,0.69992,0.6993,0.69991,702899998.0
2005-06-02 19:00:00,0.69979,0.69998,0.69934,0.69962,640699998.0
2005-06-02 19:05:00,0.69992,0.69998,0.69916,0.69949,794499999.0
2005-06-02 19:10:00,0.69967,0.69977,0.69902,0.69917,512199999.0
2005-06-02 19:15:00,0.69918,0.69999,0.69918,0.69962,527399999.0
2005-06-02 19:20:00,0.69989,0.69993,0.69943,0.69974,528200004.0
2005-06-02 19:25:00,0.69991,0.69998,0.69936,0.6995,674399998.0
2005-06-02 19:30:00,0.69951,0.69989,0.69926,0.69984,664799998.0
2005-06-02 19:35:00,0.6999,0.69996,0.69936,0.69964,849200003.0
2005-06-02 19:40:00,0.69978,0.69994,0.69941,0.69994,495499997.0
2005-06-02 19:45:00,0.69962,0.69992,0.6993,0.69966,554999996.0
2005-06-02 19:50:00,0.69994,0.69999,0.69908,0.6996,632700001.0
2005-06-02 19:55:00,0.69951,0.69984,0.69926,0.69947,939399999.0
2005-06-02 20:00:00,0.6995,0.69987,0.69931,0.69975,711999998.0
2005-06-02 20:05:00,0.6998,0.70005,0.69951,0.69976,755500000.0
2005-06-02 20:10:00,0.69945,0.70023,0.69945,0.69975,625399996.0
2005-06-02 20:15:00,0.69975,0.70045,0.69965,0.70032,874900004.0
2005-06-02 20:20:00,0.70026,0.70077,0.69976,0.70005,514099999.0
2005-06-02 20:25:00,0.69998,0.70027,0.69963,0.70001,656099996.0
2005-06-02 20:30:00,0.70001,0.70027,0.69932,0.69963,854600004.0
2005-06-02 20:35:00,0.69953,0.70005,0.6993,0.69963,868200001.0
2005-06-02 20:40:00,0.69957,0.69998,0.69928,0.69968,636899998.0
2005-06-02 20:45:00,0.69957,0.70004,0.69928,0.69966,566900006.0
2005-06-02 20:50:00,0.69963,0.70038,0.69957,0.70007,832300000.0
2005-06-02 20:55:00,0.6999,0.7005,0.69965,0.69973,807499998.0
2005-06-02 21:00:00,0.7003,0.70044,0.69982,0.70022,657700003.0
2005-06-02 21:05:00,0.70051,0.70056,0.69967,0.70028,642299999.0
2005-06-02 21:10:00,0.7002,0.7003,0.69969,0.69978,503399999.0
2005-06-02 21:15:00,0.6998,0.70013,0.69946,0.70006,767200000.0
2005-06-02 21:20:00,0.7001,0.70053,0.69978,0.70053,606399999.0
2005-06-02 21:25:00,0.70053,0.70055,0.70001,0.70022,517200000.0
2005-06-02 21:30:00,0.7002,0.70073,0.69985,0.70056,631100006.0
2005-06-02 21:35:00,0.70059,0.70078,0.70005,0.70043,666900000.0
2005-06-02 21:40:00,0.7005,0.70081,0.70011,0.70029,642299997.0
2005-06-02 21:45:00,0.70055,0.70086,0.70038,0.70072,405499999.0
2005-06-02 21:50:00,0.70064,0.70089,0.70008,0.70035,568199996.0
2005-06-02 21:55:00,0.70056,0.70074,0.70026,0.70058,695399996.0
2005-06-02 22:00:00,0.70067,0.70087,0.70039,0.70066,460300002.0
2005-06-02 22:05:00,0.70079,0.70092,0.70025,0.70074,530800002.0
2005-06-02 22:10:00,0.70067,0.70087,0.7002,0.70076,588100002.0
2005-06-02 22:15:00,0.70063,0.70089,0.70043,0.70079,539300000.0
2005-06-02 22:20:00,0.70071,0.70079,0.7002,0.70042,595100002.0
2005-06-02 22:25:00,0.70023,0.70087,0.70023,0.70085,518400000.0
2005-06-02 22:30:00,0.7009,0.7009,0.70013,0.70042,502100001.0
2005-06-02 22:35:00,0.70055,0.70077,0.70016,0.70077,516299999.0
2005-06-02 22:40:00,0.70081,0.70085,0.70033,0.70074,546499997.0
2005-06-02 22:45:00,0.70085,0.70085,0.70001,0.70055,664500000.0
2005-06-02 22:50:00,0.70046,0.70084,0.70033,0.70075,651399998.0
2005-06-02 22:55:00,0.70075,0.70095,0.70021,0.70026,538399999.0
2005-06-02 23:00:00,0.70046,0.7007,0.69987,0.70045,530099998.0
2005-06-02 23:05:00,0.70073,0.7009,0.70013,0.7003,467100000.0
2005-06-02 23:10:00,0.70056,0.70069,0.69983,0.70028,499300000.0
2005-06-02 23:15:00,0.70013,0.70074,0.70004,0.70033,522199998.0
2005-06-02 23:20:00,0.70047,0.70047,0.69972,0.70027,444599998.0
2005-06-02 23:25:00,0.70035,0.70047,0.6999,0.70025,434100001.0
2005-06-02 23:30:00,0.7002,0.70062,0.70004,0.70016,578500000.0
2005-06-02 23:35:00,0.70034,0.70078,0.7002,0.70042,467100000.0
2005-06-02 23:40:00,0.7005,0.70081,0.70025,0.70031,589999998.0
2005-06-02 23:45:00,0.70029,0.70085,0.70029,0.70055,570300001.0
2005-06-02 23:50:00,0.70062,0.7008,0.70035,0.70061,671999999.0
2005-06-02 23:55:00,0.70048,0.7008,0.70033,0.70053,409099997.0
2005-06-03 00:00:00,0.70053,0.70079,0.70034,0.70055,437200001.0
2005-06-03 00:05:00,0.70053,0.7008,0.70024,0.70071,503799997.0
2005-06-03 00:10:00,0.70069,0.70073,0.70015,0.7004,469099999.0
2005-06-03 00:15:00,0.7005,0.70068,0.70003,0.70064,553299998.0
2005-06-03 00:20:00,0.7005,0.70075,0.69997,0.70059,446999998.0
2005-06-03 00:25:00,0.70051,0.7007,0.6999,0.70022,606300001.0
2005-06-03 00:30:00,0.70037,0.70072,0.70031,0.70061,447400002.0
2005-06-03 00:35:00,0.70041,0.70064,0.69996,0.70058,677499998.0
2005-06-03 00:40:00,0.70054,0.70063,0.69998,0.70041,526200003.0
2005-06-03 00:45:00,0.70017,0.70051,0.7,0.70035,513700001.0
2005-06-03 00:50:00,0.70039,0.7007,0.70001,0.7007,644800002.0
2005-06-03 00:55:00,0.70061,0.70069,0.70011,0.70067,472599998.0
2005-06-03 01:00:00,0.70054,0.70068,0.70001,0.70065,505900000.0
2005-06-03 01:05:00,0.7005,0.70069,0.69986,0.69992,447500000.0
2005-06-03 01:10:00,0.70048,0.70076,0.70016,0.70034,567299999.0
2005-06-03 01:15:00,0.70025,0.70068,0.69994,0.7004,465899997.0
2005-06-03 01:20:00,0.70029,0.7005,0.70003,0.70029,628099997.0
2005-06-03 01:25:00,0.70029,0.70047,0.69989,0.70017,628299992.0
2005-06-03 01:30:00,0.70034,0.70056,0.69975,0.70027,462599997.0
2005-06-03 01:35:00,0.70037,0.70064,0.70004,0.70043,505600003.0
2005-06-03 01:40:00,0.70037,0.7006,0.69997,0.70052,569000001.0
2005-06-03 01:45:00,0.70057,0.70078,0.7002,0.70061,481000001.0
2005-06-03 01:50:00,0.70078,0.70089,0.70007,0.70065,549699998.0
2005-06-03 01:55:00,0.70059,0.70074,0.7,0.70032,574700003.0
2005-06-03 02:00:00,0.70053,0.7008,0.70013,0.7008,445199999.0
2005-06-03 02:05:00,0.70075,0.70075,0.7003,0.70043,515199998.0
2005-06-03 02:10:00,0.70028,0.70071,0.70017,0.70068,499900001.0
2005-06-03 02:15:00,0.70063,0.70069,0.7001,0.70013,563399999.0
2005-06-03 02:20:00,0.70035,0.70071,0.70016,0.70023,500999999.0
2005-06-03 02:25:00,0.7004,0.70086,0.70027,0.70066,493999994.0
2005-06-03 02:30:00,0.70066,0.70099,0.70038,0.70091,578999998.0
2005-06-03 02:35:00,0.70095,0.70139,0.70055,0.70133,495100001.0
2005-06-03 02:40:00,0.70132,0.70154,0.70089,0.70115,545799999.0
2005-06-03 02:45:00,0.70099,0.7016,0.70099,0.70117,591200006.0
2005-06-03 02:50:00,0.70125,0.70172,0.70092,0.70142,725899998.0
2005-06-03 02:55:00,0.70129,0.70176,0.70102,0.70141,511099999.0
2005-06-03 03:00:00,0.70137,0.70157,0.70094,0.7011,514399999.0
2005-06-03 03:05:00,0.70117,0.70151,0.70073,0.70122,635100000.0
2005-06-03 03:10:00,0.70115,0.70143,0.70078,0.70132,406300001.0
2005-06-03 03:15:00,0.70128,0.70149,0.70079,0.70136,520199995.0
2005-06-03 03:20:00,0.70136,0.70165,0.70108,0.70153,533099994.0
2005-06-03 03:25:00,0.70162,0.70183,0.70129,0.70134,450300001.0
2005-06-03 03:30:00,0.70144,0.70165,0.70091,0.70141,408500002.0
2005-06-03 03:35:00,0.70147,0.7017,0.70112,0.70157,489999999.0
2005-06-03 03:40:00,0.70154,0.70186,0.70124,0.70141,536100001.0
2005-06-03 03:45:00,0.70172,0.70181,0.70118,0.70137,558200000.0
2005-06-03 03:50:00,0.70165,0.7018,0.70125,0.70142,524799999.0
2005-06-03 03:55:00,0.70134,0.7019,0.70126,0.70153,700799997.0
2005-06-03 04:00:00,0.70143,0.70184,0.70111,0.70139,608800001.0
2005-06-03 04:05:00,0.7012,0.70175,0.70077,0.70141,584299994.0
2005-06-03 04:10:00,0.70129,0.70145,0.70079,0.70089,411999998.0
2005-06-03 04:15:00,0.70097,0.70154,0.70097,0.70151,455800000.0
2005-06-03 04:20:00,0.70154,0.70164,0.70094,0.70106,466200001.0
2005-06-03 04:25:00,0.70113,0.70156,0.70088,0.70129,571700002.0
2005-06-03 04:30:00,0.70106,0.70163,0.7009,0.70142,514500004.0
2005-06-03 04:35:00,0.70139,0.7018,0.70114,0.70136,425799999.0
2005-06-03 04:40:00,0.70142,0.70171,0.7011,0.70137,589600001.0
2005-06-03 04:45:00,0.70141,0.70177,0.70123,0.70131,630099997.0
2005-06-03 04:50:00,0.7015,0.70176,0.70129,0.70139,580100003.0
2005-06-03 04:55:00,0.70157,0.7023,0.7014,0.7019,489699998.0
2005-06-03 05:00:00,0.70178,0.70225,0.70137,0.70155,561500000.0
2005-06-03 05:05:00,0.70174,0.70201,0.7014,0.70159,468200000.0
2005-06-03 05:10:00,0.70179,0.70206,0.70151,0.70206,572699999.0
2005-06-03 05:15:00,0.70212,0.7022,0.70155,0.7017,457299997.0
2005-06-03 05:20:00,0.70166,0.70232,0.7015,0.702,504899998.0
2005-06-03 05:25:00,0.70195,0.70215,0.70167,0.70172,627400002.0
2005-06-03 05:30:00,0.70143,0.70227,0.7012,0.70123,634599999.0
2005-06-03 05:35:00,0.70119,0.7017,0.70104,0.70144,514799999.0
2005-06-03 05:40:00,0.7012,0.70177,0.70107,0.7016,405100003.0
2005-06-03 05:45:00,0.7014,0.70185,0.70122,0.70185,468300000.0
2005-06-03 05:50:00,0.70161,0.70186,0.70137,0.70147,535700000.0
2005-06-03 05:55:00,0.70172,0.70186,0.70139,0.70155,448800000.0
2005-06-03 06:00:00,0.70168,0.70177,0.70121,0.70167,647299996.0
2005-06-03 06:05:00,0.70168,0.70173,0.70086,0.70104,561799998.0
2005-06-03 06:10:00,0.70112,0.70176,0.70085,0.70155,434099997.0
2005-06-03 06:15:00,0.7014,0.70166,0.70102,0.70162,646800001.0
2005-06-03 06:20:00,0.70138,0.70177,0.70128,0.70157,490099997.0
2005-06-03 06:25:00,0.70152,0.70182,0.70114,0.70177,485100003.0
2005-06-03 06:30:00,0.70171,0.7019,0.7014,0.7016,530400001.0
2005-06-03 06:35:00,0.70158,0.70187,0.70127,0.70138,338700001.0
2005-06-03 06:40:00,0.7011,0.7017,0.7011,0.70165,552299999.0
2005-06-03 06:45:00,0.70148,0.70191,0.70135,0.70157,555800000.0
2005-06-03 06:50:00,0.70177,0.70196,0.70132,0.70182,547800002.0
2005-06-03 06:55:00,0.70167,0.70195,0.70156,0.70186,475800003.0
2005-06-03 07:00:00,0.70175,0.70212,0.70147,0.70191,627300004.0
2005-06-03 07:05:00,0.70203,0.70244,0.70171,0.70237,351100000.0
2005-06-03 07:10:00,0.7024,0.7024,0.70152,0.70178,513300001.0
2005-06-03 07:15:00,0.70183,0.70225,0.70155,0.70216,526600002.0
2005-06-03 07:20:00,0.70219,0.70226,0.70156,0.70166,547000004.0
2005-06-03 07:25:00,0.70179,0.70224,0.7012,0.70151,502200002.0
2005-06-03 07:30:00,0.70158,0.70185,0.70132,0.70181,489500001.0
2005-06-03 07:35:00,0.70162,0.70174,0.70123,0.70155,502699999.0
2005-06-03 07:40:00,0.70165,0.70185,0.70125,0.70155,585000000.0
2005-06-03 07:45:00,0.70134,0.70201,0.70123,0.70175,520700000.0
2005-06-03 07:50:00,0.70174,0.70229,0.70147,0.70191,478400004.0
2005-06-03 07:55:00,0.70203,0.70241,0.70183,0.70188,444099999.0
2005-06-03 08:00:00,0.70208,0.70232,0.70177,0.70218,596600003.0
2005-06-03 08:05:00,0.70184,0.70216,0.69958,0.69958,609000000.0
2005-06-03 08:10:00,0.6994,0.70115,0.69934,0.69949,597200005.0
2005-06-03 08:15:00,0.69938,0.70036,0.69919,0.70031,514100000.0
2005-06-03 08:20:00,0.70072,0.70111,0.69979,0.70099,526799997.0
2005-06-03 08:25:00,0.70078,0.70157,0.7006,0.7011,540500000.0
2005-06-03 08:30:00,0.70132,0.70146,0.70053,0.70091,654200001.0
2005-06-03 08:35:00,0.70098,0.7013,0.7004,0.7004,550200002.0
2005-06-03 08:40:00,0.70068,0.70157,0.70056,0.70138,539100002.0
2005-06-03 08:45:00,0.70134,0.70148,0.70061,0.70084,501999996.0
2005-06-03 08:50:00,0.70096,0.70132,0.70071,0.70094,515399998.0
2005-06-03 08:55:00,0.70107,0.70161,0.70063,0.70146,605800004.0
2005-06-03 09:00:00,0.70152,0.70181,0.7011,0.70146,477600003.0
2005-06-03 09:05:00,0.70149,0.70224,0.70135,0.70172,625200000.0
2005-06-03 09:10:00,0.70158,0.70222,0.70143,0.70197,500999998.0
2005-06-03 09:15:00,0.70197,0.70217,0.70132,0.70161,529199997.0
2005-06-03 09:20:00,0.70153,0.70201,0.70122,0.70176,491200001.0
2005-06-03 09:25:00,0.70173,0.70204,0.70141,0.70184,639400000.0
2005-06-03 09:30:00,0.70182,0.70203,0.70127,0.70189,586000002.0
2005-06-03 09:35:00,0.70198,0.70209,0.70157,0.70178,537899998.0
2005-06-03 09:40:00,0.70168,0.70197,0.70135,0.70182,518900004.0
2005-06-03 09:45:00,0.70187,0.70198,0.7014,0.70196,502399998.0
2005-06-03 09:50:00,0.70186,0.70193,0.70093,0.70139,595499998.0
2005-06-03 09:55:00,0.70116,0.70174,0.70113,0.70148,607600000.0
2005-06-03 10:00:00,0.70136,0.70185,0.70104,0.70185,463999998.0
2005-06-03 10:05:00,0.70176,0.70191,0.70136,0.70166,480499998.0
2005-06-03 10:10:00,0.70137,0.70237,0.70109,0.70188,619300000.0
2005-06-03 10:15:00,0.70186,0.70225,0.7016,0.70182,648699997.0
2005-06-03 10:20:00,0.70176,0.70213,0.70148,0.70172,506000001.0
2005-06-03 10:25:00,0.70163,0.70213,0.7015,0.70204,619500002.0
2005-06-03 10:30:00,0.70189,0.70219,0.70161,0.70182,613700006.0
2005-06-03 10:35:00,0.70194,0.70248,0.7015,0.70156,484900001.0
2005-06-03 10:40:00,0.70234,0.70234,0.7016,0.70195,473099999.0
2005-06-03 10:45:00,0.70197,0.70219,0.70159,0.70169,481300001.0
2005-06-03 10:50:00,0.70161,0.7022,0.70146,0.70168,531399992.0
2005-06-03 10:55:00,0.70173,0.70229,0.70168,0.70182,553699993.0
2005-06-03 11:00:00,0.70183,0.70222,0.70159,0.70195,561199999.0
2005-06-03 11:05:00,0.70199,0.70253,0.70151,0.70234,527099997.0
2005-06-03 11:10:00,0.70229,0.70251,0.70181,0.70225,546199998.0
2005-06-03 11:15:00,0.70244,0.70254,0.70208,0.70227,501399997.0
2005-06-03 11:20:00,0.70239,0.70255,0.70178,0.70219,472200001.0
2005-06-03 11:25:00,0.7022,0.70236,0.70161,0.70211,504199997.0
2005-06-03 11:30:00,0.7022,0.70244,0.70191,0.702,656199996.0
2005-06-03 11:35:00,0.70224,0.70237,0.70178,0.70192,522000004.0
2005-06-03 11:40:00,0.70193,0.70246,0.70193,0.70204,484099999.0
2005-06-03 11:45:00,0.70232,0.70262,0.70194,0.702,528499999.0
2005-06-03 11:50:00,0.70168,0.70259,0.70157,0.70259,466299999.0
2005-06-03 11:55:00,0.70244,0.70255,0.70195,0.70211,488299999.0
2005-06-03 12:00:00,0.7022,0.70246,0.7018,0.70191,708700000.0
2005-06-03 12:05:00,0.70184,0.70224,0.70162,0.70176,493000001.0
2005-06-03 12:10:00,0.70195,0.70212,0.70139,0.70167,511099998.0
2005-06-03 12:15:00,0.70158,0.70209,0.70133,0.7016,432100002.0
2005-06-03 12:20:00,0.70165,0.7019,0.70128,0.7019,522999998.0
2005-06-03 12:25:00,0.70202,0.70246,0.70161,0.70192,552100002.0
2005-06-03 12:30:00,0.70215,0.7025,0.7018,0.70233,578200000.0
2005-06-03 12:35:00,0.7023,0.70259,0.70204,0.70245,557900004.0
2005-06-03 12:40:00,0.70223,0.70259,0.70209,0.70229,510000000.0
2005-06-03 12:45:00,0.70224,0.70243,0.70187,0.70202,638499995.0
2005-06-03 12:50:00,0.70181,0.70228,0.70171,0.7021,474800002.0
2005-06-03 12:55:00,0.70214,0.70234,0.70185,0.70212,536800002.0
2005-06-03 13:00:00,0.70204,0.7026,0.70173,0.70196,555300000.0
2005-06-03 13:05:00,0.70205,0.70232,0.70183,0.70218,533099998.0
2005-06-03 13:10:00,0.70236,0.70236,0.70149,0.70163,441499997.0
2005-06-03 13:15:00,0.70193,0.70222,0.70143,0.70196,458199998.0
2005-06-03 13:20:00,0.70213,0.70241,0.70137,0.70137,618200002.0
2005-06-03 13:25:00,0.7016,0.70196,0.70127,0.70149,488299999.0
2005-06-03 13:30:00,0.70158,0.70236,0.70158,0.70211,638000002.0
2005-06-03 13:35:00,0.70216,0.70244,0.70188,0.70193,509799999.0
2005-06-03 13:40:00,0.70188,0.70224,0.70155,0.70203,525900000.0
2005-06-03 13:45:00,0.70188,0.70221,0.70143,0.70181,581899999.0
2005-06-03 13:50:00,0.70183,0.70219,0.70139,0.70215,474699998.0
2005-06-03 13:55:00,0.70212,0.7024,0.7019,0.70199,515299999.0
2005-06-03 14:00:00,0.70179,0.70223,0.70173,0.7021,449499998.0
2005-06-03 14:05:00,0.70205,0.70235,0.70171,0.70185,463300000.0
2005-06-03 14:10:00,0.70171,0.70217,0.7016,0.70197,539899999.0
2005-06-03 14:15:00,0.70186,0.70219,0.70175,0.70195,556600001.0
2005-06-03 14:20:00,0.70181,0.70221,0.70167,0.70205,487500003.0
2005-06-03 14:25:00,0.70184,0.70215,0.7014,0.7021,545100001.0
2005-06-03 14:30:00,0.7022,0.70465,0.70216,0.70247,547799998.0
2005-06-03 14:35:00,0.70255,0.70272,0.70138,0.7021,469600002.0
2005-06-03 14:40:00,0.70195,0.70341,0.70171,0.70334,556100002.0
2005-06-03 14:45:00,0.70335,0.70361,0.70218,0.70348,542599997.0
2005-06-03 14:50:00,0.70332,0.70446,0.70332,0.70403,613900001.0
2005-06-03 14:55:00,0.70362,0.70439,0.7035,0.70396,694300001.0
2005-06-03 15:00:00,0.70393,0.704,0.70313,0.70341,517099999.0
2005-06-03 15:05:00,0.70338,0.70378,0.70292,0.70317,621999998.0
2005-06-03 15:10:00,0.7028,0.70324,0.7027,0.70313,448900003.0
2005-06-03 15:15:00,0.70308,0.70345,0.70246,0.70258,610399992.0
2005-06-03 15:20:00,0.70258,0.70274,0.70221,0.70251,446299999.0
2005-06-03 15:25:00,0.70262,0.70262,0.70195,0.70212,542900005.0
2005-06-03 15:30:00,0.70201,0.70247,0.70193,0.70235,504700000.0
2005-06-03 15:35:00,0.70228,0.70279,0.70215,0.7026,512999998.0
2005-06-03 15:40:00,0.70238,0.70262,0.70156,0.70182,586100004.0
2005-06-03 15:45:00,0.70211,0.70246,0.70172,0.70235,596600000.0
2005-06-03 15:50:00,0.70231,0.70262,0.70195,0.70195,569099999.0
2005-06-03 15:55:00,0.70217,0.70246,0.7017,0.70195,590099994.0
2005-06-03 16:00:00,0.70201,0.70227,0.70136,0.70161,508699996.0
2005-06-03 16:05:00,0.70172,0.70209,0.70125,0.70165,617099994.0
2005-06-03 16:10:00,0.70182,0.70242,0.70169,0.70228,590299998.0
2005-06-03 16:15:00,0.70232,0.70267,0.70177,0.70225,481700000.0
2005-06-03 16:20:00,0.70199,0.70248,0.70184,0.70215,554700001.0
2005-06-03 16:25:00,0.70222,0.70272,0.70211,0.70235,481100001.0
2005-06-03 16:30:00,0.70243,0.70297,0.70213,0.7028,647800004.0
2005-06-03 16:35:00,0.70272,0.70283,0.70222,0.70251,648500002.0
2005-06-03 16:40:00,0.70264,0.70291,0.7022,0.7024,515100000.0
2005-06-03 16:45:00,0.70248,0.70286,0.70236,0.70263,632400001.0
2005-06-03 16:50:00,0.70297,0.70313,0.70265,0.70304,588699998.0
2005-06-03 16:55:00,0.70289,0.70316,0.70196,0.70205,520599995.0
2005-06-03 17:00:00,0.70198,0.70268,0.7019,0.70263,539299996.0
2005-06-03 17:05:00,0.70256,0.70275,0.70169,0.70177,518200001.0
2005-06-03 17:10:00,0.70163,0.70174,0.70071,0.7012,466400000.0
2005-06-03 17:15:00,0.70137,0.70146,0.70056,0.70059,484600000.0
2005-06-03 17:20:00,0.7009,0.70096,0.69976,0.69999,461899996.0
2005-06-03 17:25:00,0.70014,0.70019,0.69948,0.69965,553200000.0
2005-06-03 17:30:00,0.69976,0.70026,0.69957,0.69981,450800000.0
2005-06-03 17:35:00,0.69945,0.70048,0.69929,0.69998,489599996.0
2005-06-03 17:40:00,0.69991,0.70021,0.69942,0.69963,360599999.0
2005-06-03 17:45:00,0.6996,0.70027,0.69927,0.69967,479700001.0
2005-06-03 17:50:00,0.69963,0.69986,0.69942,0.69978,602700000.0
2005-06-03 17:55:00,0.69975,0.69983,0.69921,0.6996,542799996.0
2005-06-03 18:00:00,0.69954,0.6997,0.69892,0.69892,604799999.0
2005-06-03 18:05:00,0.69895,0.69955,0.69879,0.69931,1058799997.0
2005-06-03 18:10:00,0.69936,0.69962,0.6986,0.69893,444199998.0
2005-06-03 18:15:00,0.69853,0.69941,0.69795,0.69838,1175200001.0
2005-06-03 18:20:00,0.69845,0.69868,0.69787,0.69812,892400005.0
2005-06-03 18:25:00,0.69812,0.69875,0.69807,0.69847,984499998.0
2005-06-03 18:30:00,0.69853,0.69895,0.69825,0.69878,782800004.0
2005-06-03 18:35:00,0.69882,0.69931,0.69854,0.69892,926300004.0
2005-06-03 18:40:00,0.69875,0.699,0.69825,0.69851,1497899999.0
2005-06-03 18:45:00,0.69852,0.69897,0.6985,0.69867,1044099999.0
2005-06-03 18:50:00,0.69846,0.69872,0.69826,0.69855,466899997.0
2005-06-03 18:55:00,0.6987,0.69891,0.69837,0.69877,677600001.0
2005-06-03 19:00:00,0.69879,0.69922,0.69847,0.69883,703700000.0
2005-06-03 19:05:00,0.69883,0.69932,0.69823,0.69914,799100001.0
2005-06-03 19:10:00,0.69923,0.69927,0.69865,0.69898,434699998.0
2005-06-03 19:15:00,0.69912,0.69954,0.6988,0.6995,431400000.0
2005-06-03 19:20:00,0.69957,0.69979,0.69912,0.69967,613700003.0
2005-06-03 19:25:00,0.69971,0.6999,0.69924,0.69961,606600000.0
2005-06-03 19:30:00,0.69953,0.69978,0.69926,0.69975,569200004.0
2005-06-03 19:35:00,0.69973,0.6998,0.69901,0.69917,746299996.0
2005-06-03 19:40:00,0.69916,0.69959,0.69905,0.69955,578199997.0
2005-06-03 19:45:00,0.69936,0.69975,0.69902,0.69932,419399997.0
2005-06-03 19:50:00,0.69958,0.69976,0.6991,0.69945,711600000.0
2005-06-03 19:55:00,0.69928,0.7019,0.69928,0.6996,824400000.0
2005-06-03 20:00:00,0.69944,0.7001,0.69927,0.7,731900002.0
2005-06-03 20:05:00,0.70022,0.70113,0.69975,0.69992,914800000.0
2005-06-03 20:10:00,0.69986,0.70015,0.69931,0.69943,491400000.0
2005-06-03 20:15:00,0.69946,0.69988,0.69903,0.69918,776499999.0
2005-06-03 20:20:00,0.69944,0.69954,0.69886,0.69912,541099997.0
2005-06-03 20:25:00,0.69936,0.69996,0.69907,0.69982,780999996.0
2005-06-03 20:30:00,0.69977,0.70014,0.69934,0.69966,880699997.0
2005-06-03 20:35:00,0.69972,0.69983,0.69906,0.69924,781799997.0
2005-06-03 20:40:00,0.69923,0.69955,0.69883,0.69902,754700000.0
2005-06-03 20:45:00,0.69889,0.69938,0.69864,0.69916,410800002.0
2005-06-03 20:50:00,0.69917,0.69959,0.69881,0.69937,847599997.0
2005-06-03 20:55:00,0.69919,0.69974,0.69889,0.69889,843300003.0
2005-06-03 21:00:00,0.69895,0.69899,0.69821,0.69853,651899999.0
2005-06-03 21:05:00,0.69853,0.69891,0.69816,0.69877,666199997.0
2005-06-03 21:10:00,0.69874,0.69886,0.69831,0.69831,579599994.0
2005-06-03 21:15:00,0.69863,0.69886,0.69837,0.69845,793200000.0
2005-06-03 21:20:00,0.6988,0.69892,0.6983,0.69853,558400002.0
2005-06-03 21:25:00,0.69854,0.69882,0.6983,0.6987,548299998.0
2005-06-03 21:30:00,0.69888,0.69912,0.69835,0.69845,640199996.0
2005-06-03 21:35:00,0.69847,0.69917,0.69847,0.69904,648299998.0
2005-06-03 21:40:00,0.69896,0.6991,0.69836,0.69876,663499996.0
2005-06-03 21:45:00,0.69872,0.69903,0.69819,0.69872,492600000.0
2005-06-03 21:50:00,0.69879,0.69883,0.69815,0.69862,462000000.0
2005-06-03 21:55:00,0.69864,0.69912,0.69853,0.69893,631399999.0
2005-06-03 22:00:00,0.69881,0.69905,0.69844,0.69871,441200000.0
2005-06-03 22:05:00,0.69897,0.69919,0.69845,0.69876,612999997.0
2005-06-03 22:10:00,0.69861,0.69897,0.69813,0.69841,501499997.0
2005-06-03 22:15:00,0.69861,0.69908,0.69842,0.69861,538399996.0
2005-06-03 22:20:00,0.69862,0.69915,0.69857,0.69878,575299997.0
2005-06-03 22:25:00,0.6986,0.69921,0.69848,0.69882,552600001.0
2005-06-03 22:30:00,0.69873,0.69928,0.69844,0.69872,611499994.0
2005-06-03 22:35:00,0.69865,0.69936,0.69853,0.69936,504899999.0
2005-06-03 22:40:00,0.69924,0.69954,0.69871,0.69927,634500002.0
2005-06-03 22:45:00,0.69928,0.69939,0.69869,0.69888,720899995.0
2005-06-03 22:50:00,0.69897,0.69993,0.69883,0.69985,594300004.0
2005-06-03 22:55:00,0.69967,0.70027,0.69938,0.69962,620599998.0
2005-06-03 23:00:00,0.7002,0.7003,0.6997,0.6998,535500005.0
2005-06-03 23:05:00,0.6997,0.6999,0.6995,0.6997,428400004.0
2005-06-03 23:10:00,0.6998,0.6998,0.6997,0.6997,428400004.0
2005-06-03 23:15:00,0.6997,0.6998,0.6997,0.6997,535500005.0
2005-06-03 23:20:00,0.6998,0.6998,0.6997,0.6997,428400004.0
2005-06-03 23:25:00,0.6997,0.6998,0.6989,0.6989,428400004.0
2005-06-03 23:30:00,0.6988,0.6998,0.6988,0.6997,535500005.0
2005-06-03 23:35:00,0.6998,0.6998,0.6994,0.6997,535500005.0
2005-06-03 23:40:00,0.6998,0.6998,0.6988,0.6988,535500005.0
2005-06-03 23:45:00,0.699,0.699,0.699,0.699,107100001.0
2005-06-03 23:50:00,0.6988,0.6988,0.6988,0.6988,107100001.0
2005-06-06 00:00:00,0.6994,0.6998,0.6993,0.6996,428400004.0
2005-06-06 00:05:00,0.6995,0.6997,0.6991,0.6993,535500005.0
2005-06-06 00:10:00,0.6994,0.6998,0.699,0.6993,535500005.0
2005-06-06 00:15:00,0.6992,0.6994,0.699,0.6993,535500005.0
2005-06-06 00:20:00,0.6992,0.6994,0.6991,0.6993,535500005.0
2005-06-06 00:25:00,0.6994,0.6998,0.6991,0.6993,535500005.0
2005-06-06 00:30:00,0.6994,0.6999,0.6992,0.6996,535500005.0
2005-06-06 00:35:00,0.6997,0.6999,0.6996,0.6996,535500005.0
2005-06-06 00:40:00,0.6997,0.7001,0.6996,0.6998,535500005.0
2005-06-06 00:45:00,0.6999,0.6999,0.6997,0.6998,535500005.0
2005-06-06 00:50:00,0.6999,0.6999,0.6995,0.6997,535500005.0
2005-06-06 00:55:00,0.6997,0.6999,0.6992,0.6995,535500005.0
2005-06-06 01:00:00,0.6996,0.7,0.6994,0.6998,535500005.0
2005-06-06 01:05:00,0.6997,0.6998,0.6994,0.6997,535500005.0
2005-06-06 01:10:00,0.6998,0.7003,0.6994,0.6998,535500005.0
2005-06-06 01:15:00,0.6999,0.7002,0.6996,0.6999,535500005.0
2005-06-06 01:20:00,0.6998,0.7004,0.6996,0.6999,535500005.0
2005-06-06 01:25:00,0.7,0.7,0.6997,0.6998,535500005.0
2005-06-06 01:30:00,0.6997,0.7,0.6997,0.6999,535500005.0
2005-06-06 01:35:00,0.6998,0.6999,0.6997,0.6998,535500005.0
2005-06-06 01:40:00,0.6999,0.7,0.6994,0.6996,535500005.0
2005-06-06 01:45:00,0.6996,0.7003,0.6992,0.7,535500005.0
2005-06-06 01:50:00,0.7001,0.7003,0.6999,0.7,535500005.0
2005-06-06 01:55:00,0.6999,0.7004,0.6999,0.7002,535500005.0
2005-06-06 02:00:00,0.69995,0.70021,0.69956,0.69996,744099998.0
2005-06-06 02:05:00,0.69991,0.7003,0.69973,0.70015,618299999.0
2005-06-06 02:10:00,0.70015,0.70051,0.69996,0.70023,596700001.0
2005-06-06 02:15:00,0.70014,0.70045,0.6998,0.70029,542800002.0
2005-06-06 02:20:00,0.70044,0.70054,0.69979,0.70022,809699995.0
2005-06-06 02:25:00,0.70042,0.70043,0.69983,0.70025,607200000.0
2005-06-06 02:30:00,0.70023,0.7003,0.69989,0.70017,608299997.0
2005-06-06 02:35:00,0.69989,0.70019,0.69965,0.69965,623000002.0
2005-06-06 02:40:00,0.69962,0.70031,0.69962,0.70009,584499997.0
2005-06-06 02:45:00,0.69977,0.70018,0.69971,0.69995,501300000.0
2005-06-06 02:50:00,0.70004,0.70014,0.69952,0.69974,536199999.0
2005-06-06 02:55:00,0.69999,0.7,0.69918,0.69955,606399998.0
2005-06-06 03:00:00,0.69951,0.70001,0.69935,0.69953,566400002.0
2005-06-06 03:05:00,0.69959,0.70002,0.6993,0.69962,831899995.0
2005-06-06 03:10:00,0.69961,0.69982,0.6993,0.69939,613699998.0
2005-06-06 03:15:00,0.69949,0.6996,0.69905,0.69946,544099994.0
2005-06-06 03:20:00,0.69945,0.69982,0.69935,0.69958,551999999.0
2005-06-06 03:25:00,0.69965,0.69991,0.69919,0.69933,639600000.0
2005-06-06 03:30:00,0.69913,0.69961,0.69899,0.69955,843799995.0
2005-06-06 03:35:00,0.69957,0.69984,0.69918,0.69958,577000001.0
2005-06-06 03:40:00,0.69949,0.69996,0.69942,0.69975,563999999.0
2005-06-06 03:45:00,0.69974,0.70007,0.69947,0.69992,767199998.0
2005-06-06 03:50:00,0.69983,0.70017,0.69963,0.70017,567899999.0
2005-06-06 03:55:00,0.69993,0.70036,0.69978,0.69994,658799993.0
2005-06-06 04:00:00,0.69997,0.70043,0.6997,0.70023,698599993.0
2005-06-06 04:05:00,0.70015,0.70041,0.69981,0.69995,736799998.0
2005-06-06 04:10:00,0.69987,0.70045,0.6998,0.70014,622100003.0
2005-06-06 04:15:00,0.70018,0.70046,0.69993,0.70011,646600001.0
2005-06-06 04:20:00,0.69995,0.70045,0.69984,0.70023,689800004.0
2005-06-06 04:25:00,0.70023,0.70048,0.70005,0.70023,450700000.0
2005-06-06 04:30:00,0.70035,0.70051,0.6999,0.70024,636199998.0
2005-06-06 04:35:00,0.70036,0.70067,0.70003,0.7004,614000000.0
2005-06-06 04:40:00,0.70033,0.70076,0.70012,0.70029,556900000.0
2005-06-06 04:45:00,0.70043,0.701,0.70029,0.70067,804200001.0
2005-06-06 04:50:00,0.70092,0.70105,0.70029,0.70063,625099999.0
2005-06-06 04:55:00,0.7005,0.70084,0.70026,0.70077,692099999.0
2005-06-06 05:00:00,0.70042,0.7008,0.70034,0.7007,611800002.0
2005-06-06 05:05:00,0.70087,0.70151,0.70041,0.70127,636300003.0
2005-06-06 05:10:00,0.70116,0.70155,0.70098,0.7015,636800001.0
2005-06-06 05:15:00,0.70143,0.70151,0.70089,0.7014,695399996.0
2005-06-06 05:20:00,0.70135,0.70181,0.70125,0.7016,478299998.0
2005-06-06 05:25:00,0.7016,0.70203,0.70131,0.70197,653899997.0
2005-06-06 05:30:00,0.70185,0.70198,0.7016,0.70188,720699997.0
2005-06-06 05:35:00,0.70188,0.70254,0.70151,0.70207,706099997.0
2005-06-06 05:40:00,0.70224,0.70246,0.70185,0.70204,626099996.0
2005-06-06 05:45:00,0.70199,0.70238,0.70184,0.70238,577500001.0
2005-06-06 05:50:00,0.70224,0.70261,0.70206,0.70238,604300004.0
2005-06-06 05:55:00,0.70233,0.70312,0.70227,0.7026,595599998.0
2005-06-06 06:00:00,0.70261,0.70296,0.7023,0.70291,567899997.0
2005-06-06 06:05:00,0.70309,0.70314,0.7024,0.70269,673199998.0
2005-06-06 06:10:00,0.70265,0.70311,0.70256,0.70292,558000001.0
2005-06-06 06:15:00,0.7028,0.70312,0.70253,0.70261,532099999.0
2005-06-06 06:20:00,0.70277,0.70305,0.70245,0.70293,557600002.0
2005-06-06 06:25:00,0.70283,0.70351,0.70264,0.70264,554700002.0
2005-06-06 06:30:00,0.70275,0.70335,0.70257,0.70286,561899997.0
2005-06-06 06:35:00,0.70288,0.70368,0.70286,0.70334,507999999.0
2005-06-06 06:40:00,0.70321,0.70356,0.7029,0.7029,494800004.0
2005-06-06 06:45:00,0.70295,0.70314,0.70239,0.7025,594599999.0
2005-06-06 06:50:00,0.70261,0.70274,0.70206,0.70244,532600000.0
2005-06-06 06:55:00,0.70256,0.70285,0.70202,0.70243,563199996.0
2005-06-06 07:00:00,0.70248,0.70276,0.70234,0.70268,815400002.0
2005-06-06 07:05:00,0.70238,0.70342,0.70237,0.70286,662599999.0
2005-06-06 07:10:00,0.70289,0.70312,0.70227,0.70277,504999998.0
2005-06-06 07:15:00,0.7024,0.70269,0.70187,0.70245,728699994.0
2005-06-06 07:20:00,0.70241,0.70267,0.70219,0.7024,422600000.0
2005-06-06 07:25:00,0.70276,0.70309,0.70242,0.70289,755099998.0
2005-06-06 07:30:00,0.7028,0.70336,0.70271,0.70315,696699995.0
2005-06-06 07:35:00,0.70318,0.70362,0.70282,0.70334,784700005.0
2005-06-06 07:40:00,0.7033,0.70356,0.70269,0.70295,567999999.0
2005-06-06 07:45:00,0.70299,0.70319,0.70268,0.70312,616300000.0
2005-06-06 07:50:00,0.70326,0.70345,0.70273,0.70306,591599999.0
2005-06-06 07:55:00,0.70306,0.70314,0.7026,0.70289,548900000.0
2005-06-06 08:00:00,0.70269,0.70322,0.70243,0.70248,676499997.0
2005-06-06 08:05:00,0.70258,0.70298,0.70231,0.70267,655400000.0
2005-06-06 08:10:00,0.70264,0.70312,0.70246,0.70257,496200003.0
2005-06-06 08:15:00,0.70226,0.70274,0.70189,0.70249,694400000.0
2005-06-06 08:20:00,0.70237,0.70269,0.70164,0.70203,556499997.0
2005-06-06 08:25:00,0.70178,0.7021,0.70122,0.70177,602999998.0
2005-06-06 08:30:00,0.70159,0.70215,0.70137,0.70213,546600002.0
2005-06-06 08:35:00,0.70223,0.70229,0.70167,0.70195,616899999.0
2005-06-06 08:40:00,0.70209,0.70245,0.70178,0.70235,394899998.0
2005-06-06 08:45:00,0.70215,0.70272,0.70197,0.70238,611099996.0
2005-06-06 08:50:00,0.7024,0.70286,0.70219,0.70263,649899998.0
2005-06-06 08:55:00,0.7028,0.70339,0.70245,0.70314,549999999.0
2005-06-06 09:00:00,0.70329,0.70354,0.70282,0.7032,560700002.0
2005-06-06 09:05:00,0.70321,0.70397,0.70286,0.70348,521700000.0
2005-06-06 09:10:00,0.70357,0.70367,0.70288,0.70307,582799997.0
2005-06-06 09:15:00,0.70298,0.7039,0.7029,0.70365,683900001.0
2005-06-06 09:20:00,0.70375,0.70466,0.70342,0.7045,592799998.0
2005-06-06 09:25:00,0.7043,0.70435,0.70373,0.70413,506399996.0
2005-06-06 09:30:00,0.70405,0.70472,0.70393,0.70462,658400002.0
2005-06-06 09:35:00,0.70475,0.70496,0.70369,0.70383,565799998.0
2005-06-06 09:40:00,0.70381,0.70401,0.70325,0.70357,578299998.0
2005-06-06 09:45:00,0.70349,0.70393,0.70318,0.7038,469300000.0
2005-06-06 09:50:00,0.70384,0.70389,0.70337,0.70358,548399994.0
2005-06-06 09:55:00,0.70357,0.70377,0.70304,0.70328,564299997.0
2005-06-06 10:00:00,0.7036,0.7038,0.70308,0.70333,693399998.0
2005-06-06 10:05:00,0.70352,0.70366,0.70293,0.70315,715699994.0
2005-06-06 10:10:00,0.70337,0.70376,0.70311,0.70366,510999999.0
2005-06-06 10:15:00,0.7037,0.70384,0.70305,0.70365,713399996.0
2005-06-06 10:20:00,0.70365,0.70389,0.70297,0.70371,655899997.0
2005-06-06 10:25:00,0.7036,0.70376,0.70323,0.70351,582800002.0
2005-06-06 10:30:00,0.70354,0.70374,0.70326,0.7036,542299996.0
2005-06-06 10:35:00,0.70381,0.70388,0.70332,0.70363,555300002.0
2005-06-06 10:40:00,0.70374,0.70397,0.70341,0.70383,726800002.0
2005-06-06 10:45:00,0.70374,0.70413,0.70345,0.70382,745499998.0
2005-06-06 10:50:00,0.70398,0.70524,0.7037,0.70434,634699998.0
2005-06-06 10:55:00,0.70472,0.7062,0.70437,0.70586,613000003.0
2005-06-06 11:00:00,0.70593,0.70711,0.70579,0.70674,816600004.0
2005-06-06 11:05:00,0.70687,0.70699,0.7063,0.70644,509500004.0
2005-06-06 11:10:00,0.70664,0.70669,0.70585,0.70607,630999997.0
2005-06-06 11:15:00,0.70626,0.7067,0.70593,0.7063,664399999.0
2005-06-06 11:20:00,0.70638,0.70653,0.70603,0.70648,814699994.0
2005-06-06 11:25:00,0.70647,0.70697,0.70617,0.70639,670799999.0
2005-06-06 11:30:00,0.70667,0.70686,0.70627,0.70652,715300000.0
2005-06-06 11:35:00,0.70674,0.70694,0.70603,0.70647,666599996.0
2005-06-06 11:40:00,0.70615,0.7066,0.70607,0.70607,545800000.0
2005-06-06 11:45:00,0.70611,0.7067,0.70611,0.70646,680799997.0
2005-06-06 11:50:00,0.70638,0.70676,0.70618,0.70631,670199999.0
2005-06-06 11:55:00,0.70616,0.70658,0.70614,0.70629,594199994.0
2005-06-06 12:00:00,0.706,0.70646,0.70548,0.70584,565700000.0
2005-06-06 12:05:00,0.70584,0.70622,0.7053,0.70558,631099997.0
2005-06-06 12:10:00,0.70556,0.70584,0.70523,0.7055,499200001.0
2005-06-06 12:15:00,0.70567,0.70596,0.70546,0.7057,673799995.0
2005-06-06 12:20:00,0.70577,0.70593,0.7054,0.7059,637999999.0
2005-06-06 12:25:00,0.70592,0.70612,0.70559,0.70612,573099997.0
2005-06-06 12:30:00,0.70597,0.70637,0.7058,0.70596,768000006.0
2005-06-06 12:35:00,0.70606,0.70654,0.70593,0.70618,535300001.0
2005-06-06 12:40:00,0.70622,0.7064,0.70585,0.70622,504300001.0
2005-06-06 12:45:00,0.70603,0.70615,0.70554,0.70598,542199999.0
2005-06-06 12:50:00,0.70602,0.70634,0.70562,0.70568,666300000.0
2005-06-06 12:55:00,0.70573,0.70635,0.70554,0.70573,646800002.0
2005-06-06 13:00:00,0.70571,0.706,0.70546,0.70565,637199992.0
2005-06-06 13:05:00,0.70579,0.70586,0.70516,0.70535,581699998.0
2005-06-06 13:10:00,0.70566,0.70596,0.7053,0.70563,453099998.0
2005-06-06 13:15:00,0.70548,0.70592,0.70503,0.70556,518000000.0
2005-06-06 13:20:00,0.70562,0.7064,0.70538,0.70587,665700000.0
2005-06-06 13:25:00,0.70602,0.70627,0.70564,0.70575,558899999.0
2005-06-06 13:30:00,0.70579,0.70625,0.70534,0.70556,532900000.0
2005-06-06 13:35:00,0.70565,0.70598,0.70534,0.70541,588500002.0
2005-06-06 13:40:00,0.70547,0.7063,0.70532,0.70588,690700005.0
2005-06-06 13:45:00,0.70579,0.70612,0.70558,0.70573,612199998.0
2005-06-06 13:50:00,0.7056,0.70621,0.7055,0.70607,582199996.0
2005-06-06 13:55:00,0.70587,0.70605,0.70533,0.70591,788299991.0
2005-06-06 14:00:00,0.70596,0.70643,0.70559,0.70607,644199997.0
2005-06-06 14:05:00,0.70609,0.70678,0.70573,0.70573,640599999.0
2005-06-06 14:10:00,0.70605,0.70645,0.70585,0.70619,593199999.0
2005-06-06 14:15:00,0.70612,0.70639,0.70578,0.706,622699997.0
2005-06-06 14:20:00,0.70606,0.70635,0.70563,0.70599,609300006.0
2005-06-06 14:25:00,0.70588,0.70627,0.70559,0.70565,612999997.0
2005-06-06 14:30:00,0.70589,0.70713,0.70576,0.70707,710799999.0
2005-06-06 14:35:00,0.70689,0.70719,0.70664,0.70682,744899998.0
2005-06-06 14:40:00,0.70667,0.70732,0.70667,0.70712,553999998.0
2005-06-06 14:45:00,0.70688,0.70759,0.70679,0.70724,625099993.0
2005-06-06 14:50:00,0.70717,0.7075,0.70671,0.70726,643000000.0
2005-06-06 14:55:00,0.70716,0.70727,0.70621,0.70631,453899997.0
2005-06-06 15:00:00,0.70644,0.70726,0.70623,0.7072,643199999.0
2005-06-06 15:05:00,0.70724,0.70726,0.70649,0.70666,661599999.0
2005-06-06 15:10:00,0.70694,0.70724,0.70665,0.70724,545599998.0
2005-06-06 15:15:00,0.70732,0.70737,0.7068,0.7073,689900001.0
2005-06-06 15:20:00,0.70728,0.70793,0.70702,0.7076,559400002.0
2005-06-06 15:25:00,0.70771,0.7079,0.70719,0.70758,617900000.0
2005-06-06 15:30:00,0.70761,0.70827,0.7075,0.70783,504499998.0
2005-06-06 15:35:00,0.70762,0.70788,0.70748,0.70763,540200001.0
2005-06-06 15:40:00,0.70767,0.70792,0.70749,0.7078,535999998.0
2005-06-06 15:45:00,0.70782,0.70817,0.70746,0.70798,490199998.0
2005-06-06 15:50:00,0.70815,0.70822,0.70765,0.70794,577099999.0
2005-06-06 15:55:00,0.70817,0.70831,0.70776,0.70778,585599997.0
2005-06-06 16:00:00,0.70784,0.70834,0.7077,0.7077,608699995.0
2005-06-06 16:05:00,0.70784,0.70833,0.70754,0.708,544600006.0
2005-06-06 16:10:00,0.70808,0.70825,0.70755,0.70785,569300001.0
2005-06-06 16:15:00,0.70789,0.70871,0.70738,0.7083,686800001.0
2005-06-06 16:20:00,0.70859,0.70948,0.7082,0.7088,674299996.0
2005-06-06 16:25:00,0.70866,0.70942,0.70866,0.70894,534499999.0
2005-06-06 16:30:00,0.70935,0.70946,0.70879,0.70908,820799999.0
2005-06-06 16:35:00,0.70911,0.70936,0.70852,0.7088,669600002.0
2005-06-06 16:40:00,0.70909,0.70951,0.70897,0.70905,641600000.0
2005-06-06 16:45:00,0.70912,0.70949,0.7088,0.70882,720999993.0
2005-06-06 16:50:00,0.70881,0.70925,0.70831,0.70863,664700002.0
2005-06-06 16:55:00,0.70852,0.709,0.70836,0.70895,584900000.0
2005-06-06 17:00:00,0.70883,0.70895,0.70849,0.70884,515599997.0
2005-06-06 17:05:00,0.70871,0.70888,0.70815,0.70858,647999997.0
2005-06-06 17:10:00,0.7087,0.70876,0.7079,0.70826,561299999.0
2005-06-06 17:15:00,0.7086,0.70887,0.708,0.70834,682499995.0
2005-06-06 17:20:00,0.70853,0.70896,0.70829,0.70867,575500004.0
2005-06-06 17:25:00,0.70867,0.70895,0.70831,0.70843,578000004.0
2005-06-06 17:30:00,0.70845,0.70884,0.70824,0.70854,628800003.0
2005-06-06 17:35:00,0.7087,0.70908,0.70827,0.70887,653300002.0
2005-06-06 17:40:00,0.70879,0.70951,0.70863,0.70911,629199999.0
2005-06-06 17:45:00,0.70919,0.70944,0.70855,0.70924,596799994.0
2005-06-06 17:50:00,0.70925,0.70973,0.70904,0.70942,619599999.0
2005-06-06 17:55:00,0.70946,0.7095,0.70879,0.70919,710800001.0
2005-06-06 18:00:00,0.70909,0.70941,0.70841,0.70887,973500003.0
2005-06-06 18:05:00,0.70898,0.70901,0.70853,0.70888,1245899996.0
2005-06-06 18:10:00,0.70872,0.70884,0.70817,0.70873,659100001.0
2005-06-06 18:15:00,0.70868,0.70897,0.70828,0.70843,1483799997.0
2005-06-06 18:20:00,0.70854,0.70891,0.70822,0.70855,1259500003.0
2005-06-06 18:25:00,0.70871,0.70891,0.70829,0.70869,1098400000.0
2005-06-06 18:30:00,0.70848,0.70885,0.70822,0.7086,892199999.0
2005-06-06 18:35:00,0.70857,0.70891,0.70823,0.70864,1142400004.0
2005-06-06 18:40:00,0.70859,0.70897,0.70831,0.70865,1568199990.0
2005-06-06 18:45:00,0.70867,0.70916,0.70826,0.70893,1189899996.0
2005-06-06 18:50:00,0.70888,0.70901,0.70839,0.70845,727600000.0
2005-06-06 18:55:00,0.70859,0.70895,0.70814,0.7087,749300005.0
2005-06-06 19:00:00,0.70858,0.70904,0.70836,0.7087,868100002.0
2005-06-06 19:05:00,0.7087,0.70915,0.70833,0.70886,1197899999.0
2005-06-06 19:10:00,0.70889,0.70898,0.70838,0.70871,517999999.0
2005-06-06 19:15:00,0.70857,0.70887,0.70825,0.7088,563099997.0
2005-06-06 19:20:00,0.70873,0.70884,0.70812,0.70869,670099998.0
2005-06-06 19:25:00,0.70856,0.70883,0.70817,0.70854,704799991.0
2005-06-06 19:30:00,0.70864,0.70896,0.70837,0.70878,798100005.0
2005-06-06 19:35:00,0.70871,0.709,0.70838,0.70862,968199995.0
2005-06-06 19:40:00,0.70867,0.70892,0.70847,0.70885,595799999.0
2005-06-06 19:45:00,0.70881,0.70894,0.70845,0.70846,554900005.0
2005-06-06 19:50:00,0.70887,0.70897,0.70831,0.70838,955999997.0
2005-06-06 19:55:00,0.70851,0.70884,0.7083,0.70884,1119699999.0
2005-06-06 20:00:00,0.70881,0.70898,0.70832,0.70843,842600000.0
2005-06-06 20:05:00,0.70848,0.70879,0.70805,0.70854,894999995.0
2005-06-06 20:10:00,0.70857,0.70884,0.70826,0.70864,712499998.0
2005-06-06 20:15:00,0.70848,0.70881,0.70828,0.70879,1021000004.0
2005-06-06 20:20:00,0.70884,0.70885,0.70799,0.70863,581599999.0
2005-06-06 20:25:00,0.70858,0.70888,0.70845,0.70861,856599999.0
2005-06-06 20:30:00,0.70848,0.7089,0.70837,0.7089,945099994.0
2005-06-06 20:35:00,0.70888,0.70888,0.70822,0.70858,842099999.0
2005-06-06 20:40:00,0.70854,0.70887,0.70834,0.70884,779000001.0
2005-06-06 20:45:00,0.70885,0.70899,0.7084,0.70855,687899995.0
2005-06-06 20:50:00,0.70854,0.70889,0.70822,0.70848,943399998.0
2005-06-06 20:55:00,0.70806,0.70877,0.70801,0.70848,1005500000.0
2005-06-06 21:00:00,0.7085,0.70904,0.70834,0.70858,947900001.0
2005-06-06 21:05:00,0.70865,0.70891,0.70836,0.70891,761400003.0
2005-06-06 21:10:00,0.70893,0.70899,0.70833,0.70865,650500002.0
2005-06-06 21:15:00,0.7087,0.70899,0.7085,0.7087,1060199995.0
2005-06-06 21:20:00,0.70877,0.70895,0.70847,0.7087,844400003.0
2005-06-06 21:25:00,0.70867,0.70901,0.70857,0.70868,856599999.0
2005-06-06 21:30:00,0.70872,0.70905,0.70846,0.70898,642999998.0
2005-06-06 21:35:00,0.70894,0.70916,0.70861,0.7091,1019599996.0
2005-06-06 21:40:00,0.70904,0.70915,0.70859,0.70878,701200000.0
2005-06-06 21:45:00,0.70903,0.70917,0.70865,0.70878,703800003.0
2005-06-06 21:50:00,0.70854,0.70911,0.70849,0.70892,652800002.0
2005-06-06 21:55:00,0.70895,0.70911,0.70859,0.70861,622600003.0
2005-06-06 22:00:00,0.70873,0.70898,0.70854,0.70883,832599998.0
2005-06-06 22:05:00,0.7088,0.70903,0.70838,0.70854,582299999.0
2005-06-06 22:10:00,0.70851,0.70904,0.70849,0.70888,727999998.0
2005-06-06 22:15:00,0.70885,0.70905,0.70854,0.70871,708399998.0
2005-06-06 22:20:00,0.70884,0.70898,0.70842,0.70863,696500000.0
2005-06-06 22:25:00,0.70859,0.70897,0.70841,0.70845,554099997.0
2005-06-06 22:30:00,0.70851,0.70908,0.70847,0.70884,641600000.0
2005-06-06 22:35:00,0.70898,0.709,0.70847,0.70885,855999999.0
2005-06-06 22:40:00,0.70881,0.70901,0.70859,0.70891,888599998.0
2005-06-06 22:45:00,0.70886,0.70906,0.70854,0.70883,790700005.0
2005-06-06 22:50:00,0.70895,0.70909,0.70849,0.70885,812400001.0
2005-06-06 22:55:00,0.7089,0.70909,0.70852,0.70872,675599994.0
2005-06-06 23:00:00,0.70878,0.7091,0.70843,0.7089,768200000.0
2005-06-06 23:05:00,0.70887,0.70915,0.70861,0.70889,702100000.0
2005-06-06 23:10:00,0.70882,0.70908,0.70848,0.70896,475099999.0
2005-06-06 23:15:00,0.70902,0.70903,0.70837,0.7087,505099997.0
2005-06-06 23:20:00,0.70889,0.70893,0.70832,0.70887,551200000.0
2005-06-06 23:25:00,0.70889,0.70895,0.70858,0.70877,556500002.0
2005-06-06 23:30:00,0.70868,0.7089,0.7085,0.70887,649800000.0
2005-06-06 23:35:00,0.70878,0.70907,0.70865,0.70897,621599999.0
2005-06-06 23:40:00,0.70896,0.7091,0.70855,0.70895,552400000.0
2005-06-06 23:45:00,0.70893,0.70906,0.70854,0.709,708100004.0
2005-06-06 23:50:00,0.70901,0.70901,0.70813,0.70833,527699993.0
2005-06-06 23:55:00,0.70848,0.70877,0.70817,0.7086,758900001.0
2005-06-07 00:00:00,0.7087,0.70872,0.70828,0.70872,595000002.0
2005-06-07 00:05:00,0.70881,0.70881,0.70816,0.70838,465599998.0
2005-06-07 00:10:00,0.7082,0.70862,0.70772,0.70793,567899993.0
2005-06-07 00:15:00,0.70806,0.70845,0.7079,0.70823,657100002.0
2005-06-07 00:20:00,0.70806,0.70854,0.70784,0.70847,514700000.0
2005-06-07 00:25:00,0.70841,0.70884,0.70817,0.70822,706799995.0
2005-06-07 00:30:00,0.70806,0.70892,0.70797,0.70886,696700002.0
2005-06-07 00:35:00,0.70878,0.70906,0.70831,0.70878,734800002.0
2005-06-07 00:40:00,0.70874,0.70902,0.70843,0.70887,548200000.0
2005-06-07 00:45:00,0.70875,0.70892,0.70802,0.70816,595599999.0
2005-06-07 00:50:00,0.70827,0.70848,0.70799,0.70827,596500004.0
2005-06-07 00:55:00,0.70842,0.70849,0.70794,0.70805,596500000.0
2005-06-07 01:00:00,0.70804,0.70832,0.70784,0.70806,501500004.0
2005-06-07 01:05:00,0.70814,0.70844,0.70791,0.70843,484699997.0
2005-06-07 01:10:00,0.70812,0.70864,0.70791,0.70804,624800001.0
2005-06-07 01:15:00,0.70814,0.70854,0.7079,0.7079,462499998.0
2005-06-07 01:20:00,0.70817,0.70832,0.70786,0.70813,637299997.0
2005-06-07 01:25:00,0.7081,0.70838,0.70766,0.70796,588600000.0
2005-06-07 01:30:00,0.70809,0.70822,0.70762,0.70816,549299999.0
2005-06-07 01:35:00,0.708,0.70813,0.70752,0.70803,680200002.0
2005-06-07 01:40:00,0.70803,0.70829,0.7077,0.7077,574600001.0
2005-06-07 01:45:00,0.70771,0.70832,0.70766,0.70805,626800005.0
2005-06-07 01:50:00,0.70798,0.70844,0.70775,0.70817,566300005.0
2005-06-07 01:55:00,0.70807,0.70838,0.70775,0.70788,491599997.0
2005-06-07 02:00:00,0.70797,0.70831,0.70747,0.70767,541700000.0
2005-06-07 02:05:00,0.70784,0.70821,0.70762,0.70802,426499996.0
2005-06-07 02:10:00,0.70807,0.70831,0.70779,0.70831,628099987.0
2005-06-07 02:15:00,0.70808,0.70823,0.70751,0.70766,586600002.0
2005-06-07 02:20:00,0.70776,0.70793,0.70732,0.70749,355699999.0
2005-06-07 02:25:00,0.70751,0.70815,0.70736,0.70783,534500001.0
2005-06-07 02:30:00,0.70793,0.70877,0.70775,0.70827,571699995.0
2005-06-07 02:35:00,0.70804,0.70887,0.70797,0.70848,358800004.0
2005-06-07 02:40:00,0.70849,0.70877,0.70817,0.70848,459900000.0
2005-06-07 02:45:00,0.70839,0.70886,0.70806,0.7082,582800002.0
2005-06-07 02:50:00,0.70845,0.7086,0.70792,0.70836,534400001.0
2005-06-07 02:55:00,0.70844,0.70855,0.70815,0.70828,540099997.0
2005-06-07 03:00:00,0.70854,0.7087,0.70804,0.7083,448399996.0
2005-06-07 03:05:00,0.70835,0.70868,0.70758,0.70777,437699997.0
2005-06-07 03:10:00,0.70764,0.70811,0.70726,0.70755,470700002.0
2005-06-07 03:15:00,0.70748,0.70795,0.70731,0.70765,492400001.0
2005-06-07 03:20:00,0.70809,0.70821,0.70733,0.70809,442400002.0
2005-06-07 03:25:00,0.70798,0.70808,0.70724,0.70748,587100003.0
2005-06-07 03:30:00,0.70756,0.70776,0.70693,0.70725,530500001.0
2005-06-07 03:35:00,0.70717,0.70774,0.70703,0.70707,543300002.0
2005-06-07 03:40:00,0.70725,0.70743,0.70653,0.70709,531899995.0
2005-06-07 03:45:00,0.70745,0.70772,0.707,0.70742,488499996.0
2005-06-07 03:50:00,0.70752,0.70806,0.7071,0.70763,502500001.0
2005-06-07 03:55:00,0.70758,0.70789,0.70729,0.70776,590100007.0
2005-06-07 04:00:00,0.70753,0.70816,0.70752,0.70766,380999998.0
2005-06-07 04:05:00,0.70761,0.7084,0.70748,0.70815,468700000.0
2005-06-07 04:10:00,0.70822,0.70839,0.70785,0.70798,517000001.0
2005-06-07 04:15:00,0.70788,0.70832,0.70774,0.708,508300001.0
2005-06-07 04:20:00,0.70836,0.70863,0.708,0.70826,456000000.0
2005-06-07 04:25:00,0.70865,0.70893,0.70817,0.70828,514600000.0
2005-06-07 04:30:00,0.70894,0.70898,0.7083,0.70844,553800005.0
2005-06-07 04:35:00,0.70854,0.70891,0.70823,0.70863,559500001.0
2005-06-07 04:40:00,0.70872,0.70901,0.70841,0.70849,463200001.0
2005-06-07 04:45:00,0.70845,0.70913,0.70845,0.70893,512699999.0
2005-06-07 04:50:00,0.70904,0.70915,0.70851,0.70879,570399999.0
2005-06-07 04:55:00,0.70895,0.70914,0.70842,0.70857,496899999.0
2005-06-07 05:00:00,0.70857,0.70896,0.7082,0.7084,538199997.0
2005-06-07 05:05:00,0.70845,0.70893,0.70832,0.70873,499299999.0
2005-06-07 05:10:00,0.70864,0.709,0.70842,0.70878,515099995.0
2005-06-07 05:15:00,0.70868,0.70904,0.70847,0.70885,444199997.0
2005-06-07 05:20:00,0.70868,0.7091,0.7085,0.70907,587399998.0
2005-06-07 05:25:00,0.70897,0.70928,0.70869,0.70909,566600001.0
2005-06-07 05:30:00,0.70909,0.70923,0.70885,0.70897,506200002.0
2005-06-07 05:35:00,0.70902,0.70907,0.70839,0.70845,493900001.0
2005-06-07 05:40:00,0.70848,0.70912,0.70829,0.70898,428600000.0
2005-06-07 05:45:00,0.70869,0.70903,0.70849,0.70856,484600000.0
2005-06-07 05:50:00,0.70881,0.70916,0.70837,0.70896,481700000.0
2005-06-07 05:55:00,0.7089,0.70908,0.7087,0.70908,466399995.0
2005-06-07 06:00:00,0.70898,0.70915,0.70862,0.70886,444399999.0
2005-06-07 06:05:00,0.70917,0.70921,0.70852,0.7089,394999999.0
2005-06-07 06:10:00,0.70898,0.70932,0.70879,0.70913,469700002.0
2005-06-07 06:15:00,0.709,0.70944,0.70884,0.70921,610399996.0
2005-06-07 06:20:00,0.70908,0.70928,0.70881,0.70903,529899997.0
2005-06-07 06:25:00,0.70898,0.70937,0.70877,0.70902,479600000.0
2005-06-07 06:30:00,0.70903,0.70937,0.70863,0.70871,541400003.0
2005-06-07 06:35:00,0.70856,0.70887,0.70837,0.70869,554799998.0
2005-06-07 06:40:00,0.70852,0.70904,0.70852,0.70892,590600005.0
2005-06-07 06:45:00,0.70888,0.70908,0.70845,0.70882,547199998.0
2005-06-07 06:50:00,0.70862,0.70906,0.70853,0.70878,623599995.0
2005-06-07 06:55:00,0.70879,0.70907,0.70852,0.70884,594699999.0
2005-06-07 07:00:00,0.7089,0.70901,0.70844,0.70848,681100000.0
2005-06-07 07:05:00,0.70873,0.70907,0.70837,0.70875,633799999.0
2005-06-07 07:10:00,0.70883,0.70901,0.7083,0.70885,495199998.0
2005-06-07 07:15:00,0.70905,0.7091,0.7085,0.70896,505099994.0
2005-06-07 07:20:00,0.70892,0.7091,0.70852,0.70854,524199994.0
2005-06-07 07:25:00,0.70865,0.70904,0.70858,0.70889,560299998.0
2005-06-07 07:30:00,0.70875,0.70906,0.70856,0.70881,533399997.0
2005-06-07 07:35:00,0.70874,0.70935,0.70874,0.70883,577899999.0
2005-06-07 07:40:00,0.70872,0.70951,0.70872,0.70943,527900001.0
2005-06-07 07:45:00,0.70906,0.7095,0.70892,0.70937,648999994.0
2005-06-07 07:50:00,0.70919,0.70947,0.70894,0.70921,494300001.0
2005-06-07 07:55:00,0.70937,0.70938,0.70887,0.70916,529000000.0
2005-06-07 08:00:00,0.70911,0.70967,0.70898,0.70915,471000002.0
2005-06-07 08:05:00,0.70901,0.70949,0.70899,0.70919,557200007.0
2005-06-07 08:10:00,0.70918,0.71102,0.70904,0.71093,525600006.0
2005-06-07 08:15:00,0.71076,0.71218,0.71072,0.71161,513499996.0
2005-06-07 08:20:00,0.71178,0.71303,0.71163,0.71269,578099998.0
2005-06-07 08:25:00,0.71243,0.71347,0.71231,0.71325,454600000.0
2005-06-07 08:30:00,0.7134,0.71359,0.71271,0.71277,569700007.0
2005-06-07 08:35:00,0.71278,0.71318,0.71238,0.71266,417099999.0
2005-06-07 08:40:00,0.71278,0.71294,0.71239,0.71268,584899995.0
2005-06-07 08:45:00,0.71255,0.71315,0.71246,0.71277,536000005.0
2005-06-07 08:50:00,0.71284,0.71341,0.71238,0.71316,629700000.0
2005-06-07 08:55:00,0.71306,0.71329,0.71269,0.71312,560200002.0
2005-06-07 09:00:00,0.71326,0.71328,0.71255,0.71301,554699998.0
2005-06-07 09:05:00,0.71299,0.71309,0.71235,0.71275,621000002.0
2005-06-07 09:10:00,0.71263,0.713,0.71241,0.71283,492800001.0
2005-06-07 09:15:00,0.71258,0.7128,0.71227,0.7124,481499999.0
2005-06-07 09:20:00,0.71249,0.71277,0.7121,0.7121,480099998.0
2005-06-07 09:25:00,0.71229,0.71276,0.7122,0.71265,556900003.0
2005-06-07 09:30:00,0.71275,0.71308,0.71236,0.71267,525099998.0
2005-06-07 09:35:00,0.71275,0.71299,0.71243,0.71279,733999997.0
2005-06-07 09:40:00,0.71288,0.71325,0.71258,0.71287,609699999.0
2005-06-07 09:45:00,0.71303,0.71324,0.71207,0.71216,678899994.0
2005-06-07 09:50:00,0.71202,0.71257,0.71197,0.71213,513400002.0
2005-06-07 09:55:00,0.71224,0.71279,0.71192,0.71247,529100001.0
2005-06-07 10:00:00,0.71253,0.71277,0.7122,0.71231,526900005.0
2005-06-07 10:05:00,0.71246,0.71287,0.71216,0.71287,537099997.0
2005-06-07 10:10:00,0.71273,0.71342,0.71237,0.71242,576999998.0
2005-06-07 10:15:00,0.71249,0.7133,0.71235,0.71297,522300002.0
2005-06-07 10:20:00,0.71284,0.71339,0.7127,0.71288,630600002.0
2005-06-07 10:25:00,0.71299,0.71338,0.71257,0.71297,631700001.0
2005-06-07 10:30:00,0.71292,0.71378,0.71271,0.71378,479700000.0
2005-06-07 10:35:00,0.71375,0.714,0.71338,0.7137,485499999.0
2005-06-07 10:40:00,0.71387,0.71415,0.71338,0.71344,479800001.0
2005-06-07 10:45:00,0.71364,0.71386,0.71318,0.71337,585999995.0
2005-06-07 10:50:00,0.71377,0.71415,0.7135,0.7141,548400000.0
2005-06-07 10:55:00,0.71391,0.71439,0.71357,0.71377,527299998.0
2005-06-07 11:00:00,0.71384,0.71428,0.7132,0.71376,560100001.0
2005-06-07 11:05:00,0.71392,0.71405,0.71356,0.71393,517699996.0
2005-06-07 11:10:00,0.71383,0.71429,0.71367,0.71404,450400000.0
2005-06-07 11:15:00,0.71391,0.71438,0.71359,0.71407,575699997.0
2005-06-07 11:20:00,0.71409,0.71429,0.71308,0.71308,514099999.0
2005-06-07 11:25:00,0.71314,0.71403,0.71303,0.7137,505499998.0
2005-06-07 11:30:00,0.71397,0.71447,0.71385,0.71392,562800001.0
2005-06-07 11:35:00,0.71379,0.71433,0.71363,0.71368,715300002.0
2005-06-07 11:40:00,0.71334,0.71413,0.71334,0.71394,626700003.0
2005-06-07 11:45:00,0.71381,0.71437,0.71345,0.71409,519899996.0
2005-06-07 11:50:00,0.71407,0.71439,0.71357,0.71404,547599998.0
2005-06-07 11:55:00,0.71402,0.71421,0.71347,0.71355,607799995.0
2005-06-07 12:00:00,0.71353,0.71412,0.71349,0.71395,469199997.0
2005-06-07 12:05:00,0.71404,0.71425,0.71339,0.71385,514099999.0
2005-06-07 12:10:00,0.71382,0.71395,0.71316,0.71347,504699997.0
2005-06-07 12:15:00,0.71358,0.71406,0.71345,0.71379,449800005.0
2005-06-07 12:20:00,0.71389,0.71426,0.71329,0.71366,616000004.0
2005-06-07 12:25:00,0.71374,0.71414,0.71346,0.71378,525000001.0
2005-06-07 12:30:00,0.7137,0.71395,0.71339,0.71355,464599998.0
2005-06-07 12:35:00,0.71361,0.71403,0.71301,0.71355,435299999.0
2005-06-07 12:40:00,0.71335,0.71386,0.71322,0.71338,606000007.0
2005-06-07 12:45:00,0.71355,0.71394,0.71307,0.71341,387100000.0
2005-06-07 12:50:00,0.71389,0.71422,0.71348,0.7137,483299999.0
2005-06-07 12:55:00,0.71348,0.7144,0.71338,0.71415,586200001.0
2005-06-07 13:00:00,0.71415,0.71521,0.71398,0.7148,555099999.0
2005-06-07 13:05:00,0.71503,0.71572,0.71452,0.71452,471300002.0
2005-06-07 13:10:00,0.71479,0.71516,0.71446,0.71474,424200001.0
2005-06-07 13:15:00,0.71486,0.71554,0.71467,0.71509,657299997.0
2005-06-07 13:20:00,0.71525,0.7154,0.71438,0.71482,552199997.0
2005-06-07 13:25:00,0.71448,0.71481,0.71413,0.71415,559899999.0
2005-06-07 13:30:00,0.71408,0.7148,0.71408,0.7146,470599995.0
2005-06-07 13:35:00,0.71457,0.71487,0.71377,0.7145,404599999.0
2005-06-07 13:40:00,0.71435,0.71454,0.71386,0.71423,534499995.0
2005-06-07 13:45:00,0.71422,0.71442,0.71365,0.7138,515800002.0
2005-06-07 13:50:00,0.71398,0.71418,0.713,0.713,489200000.0
2005-06-07 13:55:00,0.71341,0.71382,0.71324,0.71357,693500000.0
2005-06-07 14:00:00,0.7135,0.71388,0.71328,0.7136,525000000.0
2005-06-07 14:05:00,0.71355,0.71378,0.71319,0.71319,595400001.0
2005-06-07 14:10:00,0.7131,0.71362,0.71284,0.71315,506300000.0
2005-06-07 14:15:00,0.71316,0.71339,0.71276,0.71322,650399996.0
2005-06-07 14:20:00,0.7131,0.7137,0.71285,0.7137,426899998.0
2005-06-07 14:25:00,0.71331,0.71383,0.71323,0.71354,525799997.0
2005-06-07 14:30:00,0.71338,0.71431,0.7132,0.71368,495500003.0
2005-06-07 14:35:00,0.71393,0.71428,0.71355,0.7136,786799998.0
2005-06-07 14:40:00,0.71338,0.7138,0.71319,0.71364,427499997.0
2005-06-07 14:45:00,0.7135,0.71359,0.71307,0.71323,440299995.0
2005-06-07 14:50:00,0.71319,0.71413,0.713,0.71356,579899998.0
2005-06-07 14:55:00,0.71371,0.7144,0.71351,0.71413,556700002.0
2005-06-07 15:00:00,0.71436,0.71449,0.71389,0.71426,523300002.0
2005-06-07 15:05:00,0.71395,0.71454,0.71372,0.71449,532900002.0
2005-06-07 15:10:00,0.71435,0.71435,0.71374,0.71388,507299996.0
2005-06-07 15:15:00,0.71439,0.71458,0.71396,0.71435,594100001.0
2005-06-07 15:20:00,0.71436,0.7146,0.71393,0.714,566499996.0
2005-06-07 15:25:00,0.71402,0.71445,0.71363,0.71386,555200002.0
2005-06-07 15:30:00,0.71395,0.71402,0.71358,0.71401,552699998.0
2005-06-07 15:35:00,0.71419,0.71434,0.71369,0.71395,537299995.0
2005-06-07 15:40:00,0.71372,0.71417,0.71364,0.71375,501199993.0
2005-06-07 15:45:00,0.71383,0.71433,0.71358,0.71366,521999998.0
2005-06-07 15:50:00,0.71338,0.71365,0.71294,0.71313,459399998.0
2005-06-07 15:55:00,0.71318,0.71343,0.71256,0.71266,580200000.0
2005-06-07 16:00:00,0.71248,0.71294,0.71227,0.71264,575000004.0
2005-06-07 16:05:00,0.71261,0.71274,0.71211,0.71237,478699999.0
2005-06-07 16:10:00,0.71252,0.71304,0.71219,0.71247,616499999.0
2005-06-07 16:15:00,0.71235,0.71275,0.71178,0.71213,615899998.0
2005-06-07 16:20:00,0.7121,0.71263,0.71195,0.71222,550700002.0
2005-06-07 16:25:00,0.71206,0.71309,0.71189,0.71294,520499999.0
2005-06-07 16:30:00,0.71285,0.71331,0.71262,0.71312,503999997.0
2005-06-07 16:35:00,0.71303,0.71311,0.71246,0.71268,443500000.0
2005-06-07 16:40:00,0.71261,0.71344,0.71255,0.71313,659900006.0
2005-06-07 16:45:00,0.71347,0.71347,0.71248,0.71267,526200000.0
2005-06-07 16:50:00,0.71276,0.71306,0.7123,0.71271,468799999.0
2005-06-07 16:55:00,0.7126,0.71283,0.71207,0.71242,532299997.0
2005-06-07 17:00:00,0.71251,0.71353,0.71236,0.71341,572500003.0
2005-06-07 17:05:00,0.71311,0.71369,0.71305,0.7136,439399999.0
2005-06-07 17:10:00,0.71331,0.71375,0.71301,0.71305,414000001.0
2005-06-07 17:15:00,0.71297,0.7135,0.71285,0.71303,611600008.0
2005-06-07 17:20:00,0.71314,0.7139,0.71314,0.71373,545299995.0
2005-06-07 17:25:00,0.71371,0.71406,0.71352,0.71393,484500004.0
2005-06-07 17:30:00,0.71387,0.71449,0.71378,0.71408,631600003.0
2005-06-07 17:35:00,0.71413,0.71432,0.71379,0.71432,489699998.0
2005-06-07 17:40:00,0.71425,0.71479,0.71409,0.71429,519199995.0
2005-06-07 17:45:00,0.71427,0.71466,0.71371,0.71457,544500001.0
2005-06-07 17:50:00,0.71438,0.71489,0.71418,0.71428,506999999.0
2005-06-07 17:55:00,0.71416,0.71468,0.71402,0.71468,477000000.0
2005-06-07 18:00:00,0.71472,0.71484,0.71423,0.71472,706399998.0
2005-06-07 18:05:00,0.71465,0.71515,0.71458,0.715,1071499999.0
2005-06-07 18:10:00,0.71507,0.71529,0.71466,0.71508,494100003.0
2005-06-07 18:15:00,0.71492,0.71527,0.71451,0.71483,1245000000.0
2005-06-07 18:20:00,0.71465,0.71533,0.71452,0.7149,962800001.0
2005-06-07 18:25:00,0.71489,0.71511,0.71462,0.7151,1068799997.0
2005-06-07 18:30:00,0.71514,0.71514,0.71465,0.71478,727600001.0
2005-06-07 18:35:00,0.71463,0.71513,0.71442,0.71493,1007600000.0
2005-06-07 18:40:00,0.71481,0.71544,0.71445,0.71462,1407400002.0
2005-06-07 18:45:00,0.71474,0.71506,0.71431,0.71502,1028599994.0
2005-06-07 18:50:00,0.71509,0.71512,0.71465,0.71485,472299998.0
2005-06-07 18:55:00,0.71495,0.715,0.71441,0.71485,668599998.0
2005-06-07 19:00:00,0.71513,0.71513,0.7143,0.7145,714199996.0
2005-06-07 19:05:00,0.71457,0.71493,0.71429,0.71473,744499999.0
2005-06-07 19:10:00,0.715,0.71508,0.71463,0.71478,554199998.0
2005-06-07 19:15:00,0.71475,0.71516,0.71452,0.71515,485300001.0
2005-06-07 19:20:00,0.71519,0.71522,0.71444,0.71447,565399998.0
2005-06-07 19:25:00,0.71463,0.71503,0.71444,0.71503,506600000.0
2005-06-07 19:30:00,0.71489,0.71496,0.71434,0.71456,610999999.0
2005-06-07 19:35:00,0.71463,0.71478,0.71422,0.71468,709399999.0
2005-06-07 19:40:00,0.71463,0.71493,0.71436,0.71475,576000002.0
2005-06-07 19:45:00,0.71476,0.71511,0.71446,0.71446,608100001.0
2005-06-07 19:50:00,0.7145,0.71473,0.71387,0.71418,665799999.0
2005-06-07 19:55:00,0.7142,0.7148,0.71392,0.71411,895600002.0
2005-06-07 20:00:00,0.71397,0.71451,0.71381,0.71441,630399999.0
2005-06-07 20:05:00,0.71448,0.71454,0.71378,0.71423,747699995.0
2005-06-07 20:10:00,0.71405,0.71448,0.71366,0.71425,527599999.0
2005-06-07 20:15:00,0.71415,0.71464,0.71403,0.71459,986799988.0
2005-06-07 20:20:00,0.71451,0.71471,0.71401,0.71471,603199997.0
2005-06-07 20:25:00,0.71479,0.7149,0.71407,0.7142,683399998.0
2005-06-07 20:30:00,0.71438,0.71477,0.71394,0.71425,806099996.0
2005-06-07 20:35:00,0.71435,0.71472,0.71396,0.71443,732300001.0
2005-06-07 20:40:00,0.7143,0.71476,0.71409,0.71467,799799995.0
2005-06-07 20:45:00,0.71458,0.71496,0.71437,0.71473,449299997.0
2005-06-07 20:50:00,0.71455,0.7148,0.71417,0.71457,799699996.0
2005-06-07 20:55:00,0.71445,0.71473,0.71392,0.71414,718499998.0
2005-06-07 21:00:00,0.71455,0.7151,0.71407,0.7149,720600005.0
2005-06-07 21:05:00,0.715,0.71528,0.71462,0.71501,595899998.0
2005-06-07 21:10:00,0.71547,0.71552,0.71451,0.71488,468400000.0
2005-06-07 21:15:00,0.71488,0.71509,0.71415,0.71461,720300001.0
2005-06-07 21:20:00,0.71455,0.71464,0.71301,0.71415,695899994.0
2005-06-07 21:25:00,0.71445,0.71467,0.71404,0.71407,567299998.0
2005-06-07 21:30:00,0.71422,0.71449,0.71388,0.71429,566900000.0
2005-06-07 21:35:00,0.71429,0.71462,0.71366,0.7144,705799995.0
2005-06-07 21:40:00,0.71448,0.71449,0.71384,0.71418,752499999.0
2005-06-07 21:45:00,0.71402,0.71443,0.71388,0.71425,466099993.0
2005-06-07 21:50:00,0.71398,0.71455,0.71349,0.71388,473700000.0
2005-06-07 21:55:00,0.71392,0.71415,0.71334,0.71384,624199996.0
2005-06-07 22:00:00,0.71382,0.71398,0.71348,0.71375,492699999.0
2005-06-07 22:05:00,0.7139,0.71433,0.71381,0.71381,450699999.0
2005-06-07 22:10:00,0.71365,0.71397,0.71267,0.71375,461300000.0
2005-06-07 22:15:00,0.7137,0.71408,0.71347,0.71408,559899997.0
2005-06-07 22:20:00,0.71429,0.71429,0.71353,0.71371,574099996.0
2005-06-07 22:25:00,0.7135,0.71441,0.7135,0.71359,413099998.0
2005-06-07 22:30:00,0.71354,0.71437,0.71346,0.71374,541300001.0
2005-06-07 22:35:00,0.7139,0.71419,0.71342,0.71393,541199999.0
2005-06-07 22:40:00,0.71383,0.71444,0.71362,0.71398,647399993.0
2005-06-07 22:45:00,0.71405,0.71442,0.71381,0.71388,688899997.0
2005-06-07 22:50:00,0.71409,0.71455,0.71357,0.71393,578699996.0
2005-06-07 22:55:00,0.71391,0.71467,0.71372,0.71408,601100000.0
2005-06-07 23:00:00,0.7142,0.71456,0.7139,0.71449,558499995.0
2005-06-07 23:05:00,0.7145,0.71477,0.71321,0.71431,472200000.0
2005-06-07 23:10:00,0.7138,0.7146,0.71363,0.71393,533999996.0
2005-06-07 23:15:00,0.71457,0.71467,0.71343,0.71358,566099999.0
2005-06-07 23:20:00,0.71377,0.71459,0.71361,0.71419,473499997.0
2005-06-07 23:25:00,0.71387,0.71459,0.71347,0.71459,390500003.0
2005-06-07 23:30:00,0.7142,0.7147,0.71375,0.71394,570399997.0
2005-06-07 23:35:00,0.71432,0.71478,0.7138,0.71419,600099999.0
2005-06-07 23:40:00,0.71435,0.71464,0.71399,0.71424,527599998.0
2005-06-07 23:45:00,0.71443,0.71488,0.71432,0.71451,527400002.0
2005-06-07 23:50:00,0.71452,0.71486,0.71438,0.71467,529099998.0
2005-06-07 23:55:00,0.71475,0.71485,0.71408,0.71455,416700002.0
2005-06-08 00:00:00,0.71455,0.71477,0.71341,0.71449,583099999.0
2005-06-08 00:05:00,0.71465,0.71472,0.71344,0.7145,464600002.0
2005-06-08 00:10:00,0.71444,0.71472,0.71337,0.71437,496200000.0
2005-06-08 00:15:00,0.71422,0.71426,0.71357,0.71418,586200001.0
2005-06-08 00:20:00,0.71412,0.71418,0.71354,0.71398,491800000.0
2005-06-08 00:25:00,0.71398,0.71399,0.71335,0.71385,600800000.0
2005-06-08 00:30:00,0.71378,0.7142,0.71327,0.71377,416399998.0
2005-06-08 00:35:00,0.71389,0.71433,0.71366,0.714,419200001.0
2005-06-08 00:40:00,0.71403,0.71464,0.71391,0.71423,604799998.0
2005-06-08 00:45:00,0.71418,0.7146,0.71378,0.7146,582900002.0
2005-06-08 00:50:00,0.71437,0.71458,0.71409,0.71424,467099998.0
2005-06-08 00:55:00,0.7142,0.71459,0.71371,0.71383,425000002.0
2005-06-08 01:00:00,0.7139,0.71429,0.71326,0.71361,571299995.0
2005-06-08 01:05:00,0.71342,0.71449,0.71333,0.7144,514599996.0
2005-06-08 01:10:00,0.71446,0.71449,0.71353,0.7138,422099999.0
2005-06-08 01:15:00,0.71389,0.71425,0.71352,0.71367,499699998.0
2005-06-08 01:20:00,0.71341,0.71397,0.71307,0.71367,417999999.0
2005-06-08 01:25:00,0.71348,0.7142,0.7133,0.71387,603900000.0
2005-06-08 01:30:00,0.7139,0.71435,0.71363,0.7139,448699997.0
2005-06-08 01:35:00,0.71376,0.7146,0.71353,0.71394,464299999.0
2005-06-08 01:40:00,0.71395,0.71457,0.71359,0.7142,517199999.0
2005-06-08 01:45:00,0.71442,0.71442,0.71329,0.71413,460600002.0
2005-06-08 01:50:00,0.71406,0.71464,0.71375,0.71431,484399996.0
2005-06-08 01:55:00,0.7144,0.7147,0.71389,0.7143,546299997.0
2005-06-08 02:00:00,0.71433,0.71478,0.71406,0.71415,593499997.0
2005-06-08 02:05:00,0.71408,0.71494,0.71408,0.7147,436599996.0
2005-06-08 02:10:00,0.71467,0.71542,0.71447,0.7152,631700001.0
2005-06-08 02:15:00,0.71537,0.71584,0.71502,0.71517,465399999.0
2005-06-08 02:20:00,0.71516,0.71527,0.71419,0.71513,706999996.0
2005-06-08 02:25:00,0.71503,0.71526,0.71406,0.7141,611599997.0
2005-06-08 02:30:00,0.71412,0.71464,0.71384,0.71438,568299995.0
2005-06-08 02:35:00,0.71451,0.71489,0.71423,0.71438,514599994.0
2005-06-08 02:40:00,0.71454,0.71489,0.71423,0.71438,534100002.0
2005-06-08 02:45:00,0.71447,0.71471,0.7139,0.7139,434999999.0
2005-06-08 02:50:00,0.71391,0.71468,0.71383,0.71447,634799998.0
2005-06-08 02:55:00,0.71464,0.7152,0.71429,0.71463,552100002.0
2005-06-08 03:00:00,0.71457,0.71488,0.71425,0.71485,635499998.0
2005-06-08 03:05:00,0.71448,0.71513,0.71435,0.71474,707999994.0
2005-06-08 03:10:00,0.71463,0.71573,0.71461,0.7149,579900000.0
2005-06-08 03:15:00,0.71506,0.71554,0.71462,0.715,557599999.0
2005-06-08 03:20:00,0.71509,0.71599,0.71478,0.71595,477400002.0
2005-06-08 03:25:00,0.71577,0.71577,0.71498,0.71501,574100004.0
2005-06-08 03:30:00,0.71527,0.71563,0.7149,0.71529,576299996.0
2005-06-08 03:35:00,0.71526,0.71568,0.71469,0.71511,456599998.0
2005-06-08 03:40:00,0.71511,0.71571,0.71491,0.71537,495700002.0
2005-06-08 03:45:00,0.71549,0.71578,0.71516,0.71575,661399999.0
2005-06-08 03:50:00,0.7154,0.7158,0.71505,0.71569,496199998.0
2005-06-08 03:55:00,0.71543,0.716,0.71526,0.71582,601799999.0
2005-06-08 04:00:00,0.71546,0.71585,0.71499,0.71538,635100000.0
2005-06-08 04:05:00,0.71543,0.71562,0.71494,0.71505,620899996.0
2005-06-08 04:10:00,0.71513,0.71565,0.71488,0.71508,520899999.0
2005-06-08 04:15:00,0.71522,0.71566,0.71495,0.7151,547600003.0
2005-06-08 04:20:00,0.71532,0.71546,0.71435,0.71435,649299999.0
2005-06-08 04:25:00,0.71429,0.71489,0.71415,0.71489,551900000.0
2005-06-08 04:30:00,0.71488,0.71498,0.7143,0.71487,606799997.0
2005-06-08 04:35:00,0.71502,0.71545,0.71445,0.7148,539000004.0
2005-06-08 04:40:00,0.7149,0.7153,0.71457,0.71528,559699999.0
2005-06-08 04:45:00,0.71505,0.71523,0.71396,0.7143,627800001.0
2005-06-08 04:50:00,0.71454,0.71466,0.71412,0.71436,544999995.0
2005-06-08 04:55:00,0.7143,0.7147,0.71389,0.71441,657699996.0
2005-06-08 05:00:00,0.7143,0.71477,0.71394,0.7142,632300000.0
2005-06-08 05:05:00,0.71413,0.71471,0.71383,0.71439,537200003.0
2005-06-08 05:10:00,0.71436,0.71456,0.71359,0.71388,555099996.0
2005-06-08 05:15:00,0.71377,0.71386,0.71318,0.71358,504700004.0
2005-06-08 05:20:00,0.71323,0.7142,0.71318,0.71416,469500006.0
2005-06-08 05:25:00,0.71411,0.71416,0.7134,0.71379,540600002.0
2005-06-08 05:30:00,0.71395,0.71446,0.71368,0.7137,459599999.0
2005-06-08 05:35:00,0.71372,0.71414,0.71338,0.71368,545899998.0
2005-06-08 05:40:00,0.7137,0.71432,0.71347,0.71402,569300003.0
2005-06-08 05:45:00,0.71403,0.71451,0.71381,0.71442,464899996.0
2005-06-08 05:50:00,0.71414,0.71444,0.71379,0.71412,501200000.0
2005-06-08 05:55:00,0.71407,0.71446,0.71364,0.71432,475100003.0
2005-06-08 06:00:00,0.71441,0.71462,0.71401,0.71419,446099996.0
2005-06-08 06:05:00,0.71425,0.71456,0.71387,0.71428,520999998.0
2005-06-08 06:10:00,0.71421,0.71496,0.71416,0.71475,570299992.0
2005-06-08 06:15:00,0.71476,0.71533,0.71447,0.715,618699992.0
2005-06-08 06:20:00,0.7151,0.71523,0.71468,0.71475,484599999.0
2005-06-08 06:25:00,0.71471,0.71529,0.71438,0.71493,607600000.0
2005-06-08 06:30:00,0.71486,0.71524,0.71448,0.71475,713299994.0
2005-06-08 06:35:00,0.71481,0.71507,0.71436,0.71506,469599998.0
2005-06-08 06:40:00,0.71512,0.71523,0.71425,0.71498,680900001.0
2005-06-08 06:45:00,0.71483,0.71548,0.71444,0.71487,591100001.0
2005-06-08 06:50:00,0.7151,0.71525,0.71453,0.7152,663400000.0
2005-06-08 06:55:00,0.71519,0.71542,0.71456,0.71483,583199997.0
2005-06-08 07:00:00,0.71458,0.7152,0.71443,0.7152,529999999.0
2005-06-08 07:05:00,0.71508,0.71546,0.71459,0.71503,522799998.0
2005-06-08 07:10:00,0.71511,0.71559,0.71505,0.71535,513100000.0
2005-06-08 07:15:00,0.71524,0.71583,0.71514,0.71533,694299999.0
2005-06-08 07:20:00,0.71561,0.71579,0.71514,0.71534,613799993.0
2005-06-08 07:25:00,0.71544,0.71575,0.71484,0.71525,474599999.0
2005-06-08 07:30:00,0.71527,0.71554,0.71475,0.71502,518700002.0
2005-06-08 07:35:00,0.71491,0.71521,0.71449,0.71472,689099999.0
2005-06-08 07:40:00,0.71478,0.71536,0.71453,0.71496,577099998.0
2005-06-08 07:45:00,0.7148,0.71521,0.71447,0.71484,520000000.0
2005-06-08 07:50:00,0.71471,0.71523,0.71438,0.71482,625299998.0
2005-06-08 07:55:00,0.71481,0.7153,0.71425,0.71525,568499999.0
2005-06-08 08:00:00,0.71486,0.71512,0.71423,0.71489,673699999.0
2005-06-08 08:05:00,0.71476,0.7151,0.71424,0.71478,615300001.0
2005-06-08 08:10:00,0.71474,0.71527,0.71441,0.71458,502200002.0
2005-06-08 08:15:00,0.71456,0.71522,0.71421,0.71472,571200008.0
2005-06-08 08:20:00,0.715,0.71534,0.71443,0.71475,664299999.0
2005-06-08 08:25:00,0.7147,0.71526,0.71421,0.71503,364300001.0
2005-06-08 08:30:00,0.71493,0.71521,0.71423,0.71465,583600001.0
2005-06-08 08:35:00,0.71468,0.7154,0.71451,0.71492,465400003.0
2005-06-08 08:40:00,0.71469,0.71531,0.71456,0.71477,616899999.0
2005-06-08 08:45:00,0.7147,0.71554,0.7147,0.71541,588799995.0
2005-06-08 08:50:00,0.71554,0.71555,0.71451,0.71522,594599997.0
2005-06-08 08:55:00,0.71535,0.71599,0.71487,0.7154,638299995.0
2005-06-08 09:00:00,0.71549,0.71608,0.71532,0.71543,552399998.0
2005-06-08 09:05:00,0.71524,0.7158,0.71482,0.71507,588999997.0
2005-06-08 09:10:00,0.71498,0.71564,0.71471,0.7156,621199999.0
2005-06-08 09:15:00,0.7155,0.71575,0.71482,0.71525,615399995.0
2005-06-08 09:20:00,0.71516,0.71577,0.71505,0.71507,607100002.0
2005-06-08 09:25:00,0.71519,0.71575,0.71491,0.71505,575399998.0
2005-06-08 09:30:00,0.71509,0.71587,0.71491,0.71578,537300007.0
2005-06-08 09:35:00,0.71556,0.7159,0.71507,0.71547,494199998.0
2005-06-08 09:40:00,0.71541,0.71583,0.71502,0.71524,632899996.0
2005-06-08 09:45:00,0.71517,0.71578,0.71495,0.71541,562900001.0
2005-06-08 09:50:00,0.71513,0.71597,0.71506,0.71597,580099997.0
2005-06-08 09:55:00,0.71601,0.71624,0.71544,0.71583,522599995.0
2005-06-08 10:00:00,0.7158,0.71642,0.71552,0.71611,521400001.0
2005-06-08 10:05:00,0.71591,0.71649,0.71558,0.71649,588899998.0
2005-06-08 10:10:00,0.71637,0.71648,0.7156,0.71632,520900003.0
2005-06-08 10:15:00,0.71614,0.71647,0.71585,0.71609,733399993.0
2005-06-08 10:20:00,0.71613,0.71639,0.71575,0.71627,649800005.0
2005-06-08 10:25:00,0.716,0.71634,0.71576,0.71576,548000000.0
2005-06-08 10:30:00,0.71565,0.71618,0.7155,0.71611,652399996.0
2005-06-08 10:35:00,0.71602,0.71619,0.71526,0.7156,657499999.0
2005-06-08 10:40:00,0.71556,0.71599,0.71513,0.71599,539400001.0
2005-06-08 10:45:00,0.71599,0.71611,0.71521,0.71533,615399998.0
2005-06-08 10:50:00,0.71536,0.71603,0.71479,0.71579,642599998.0
2005-06-08 10:55:00,0.71573,0.71609,0.71537,0.71588,568299998.0
2005-06-08 11:00:00,0.71585,0.71613,0.71514,0.71558,691400002.0
2005-06-08 11:05:00,0.71548,0.71585,0.71501,0.71585,577500002.0
2005-06-08 11:10:00,0.71574,0.71577,0.71509,0.71539,695199998.0
2005-06-08 11:15:00,0.71548,0.71592,0.71489,0.71502,795799996.0
2005-06-08 11:20:00,0.71526,0.71572,0.71493,0.71566,593200002.0
2005-06-08 11:25:00,0.71544,0.71607,0.71531,0.71564,612799996.0
2005-06-08 11:30:00,0.71558,0.71605,0.71532,0.7158,515700000.0
2005-06-08 11:35:00,0.71605,0.71647,0.71542,0.71599,567499998.0
2005-06-08 11:40:00,0.71627,0.71663,0.71594,0.71634,670299996.0
2005-06-08 11:45:00,0.71649,0.71672,0.7159,0.71615,645500001.0
2005-06-08 11:50:00,0.71622,0.71624,0.71563,0.71596,613199996.0
2005-06-08 11:55:00,0.71607,0.71627,0.71565,0.71612,501200001.0
2005-06-08 12:00:00,0.71637,0.71662,0.71584,0.71646,525800001.0
2005-06-08 12:05:00,0.71611,0.71637,0.71535,0.7161,575399997.0
2005-06-08 12:10:00,0.71607,0.7167,0.71569,0.71636,536300001.0
2005-06-08 12:15:00,0.71631,0.71651,0.71594,0.71622,504900000.0
2005-06-08 12:20:00,0.71624,0.7165,0.71562,0.71625,720999996.0
2005-06-08 12:25:00,0.716,0.71611,0.71513,0.71562,568099999.0
2005-06-08 12:30:00,0.71549,0.71578,0.71511,0.71525,714699991.0
2005-06-08 12:35:00,0.71495,0.71581,0.71482,0.7151,609699997.0
2005-06-08 12:40:00,0.71535,0.71559,0.71454,0.71472,578099997.0
2005-06-08 12:45:00,0.71494,0.71519,0.71412,0.71427,563199997.0
2005-06-08 12:50:00,0.71446,0.71493,0.71423,0.71462,642599999.0
2005-06-08 12:55:00,0.71479,0.71501,0.71429,0.7147,547999998.0
2005-06-08 13:00:00,0.71475,0.7151,0.71447,0.7147,668200003.0
2005-06-08 13:05:00,0.71516,0.71519,0.71441,0.71501,547799998.0
2005-06-08 13:10:00,0.71458,0.71514,0.71458,0.7147,673799998.0
2005-06-08 13:15:00,0.715,0.7152,0.71434,0.71438,591899999.0
2005-06-08 13:20:00,0.71454,0.71497,0.71424,0.71427,785599998.0
2005-06-08 13:25:00,0.7141,0.7148,0.71391,0.71465,629800001.0
2005-06-08 13:30:00,0.71472,0.7149,0.71408,0.71424,576100000.0
2005-06-08 13:35:00,0.71424,0.71459,0.714,0.71437,639500002.0
2005-06-08 13:40:00,0.71449,0.71488,0.71428,0.71486,674599999.0
2005-06-08 13:45:00,0.71481,0.71523,0.71407,0.71472,599799998.0
2005-06-08 13:50:00,0.71488,0.71559,0.71454,0.71498,678999997.0
2005-06-08 13:55:00,0.71486,0.71532,0.71463,0.71494,545900000.0
2005-06-08 14:00:00,0.7148,0.71536,0.7145,0.71479,588200004.0
2005-06-08 14:05:00,0.71503,0.71552,0.71473,0.7151,520699997.0
2005-06-08 14:10:00,0.7155,0.71567,0.71473,0.71497,580199993.0
2005-06-08 14:15:00,0.71497,0.71642,0.7149,0.71618,698100000.0
2005-06-08 14:20:00,0.71627,0.7165,0.71556,0.71565,470499998.0
2005-06-08 14:25:00,0.71568,0.71607,0.71541,0.71555,560200000.0
2005-06-08 14:30:00,0.71565,0.71609,0.71518,0.71606,574300002.0
2005-06-08 14:35:00,0.71582,0.71592,0.71499,0.71545,570899996.0
2005-06-08 14:40:00,0.71536,0.71615,0.71517,0.7159,599500006.0
2005-06-08 14:45:00,0.71588,0.71618,0.71547,0.71583,689399998.0
2005-06-08 14:50:00,0.71586,0.71615,0.71526,0.71569,514299998.0
2005-06-08 14:55:00,0.7162,0.7162,0.7153,0.7155,512000000.0
2005-06-08 15:00:00,0.7156,0.716,0.7151,0.7154,512000000.0
2005-06-08 15:05:00,0.7156,0.7156,0.7146,0.71486,469700000.0
2005-06-08 15:10:00,0.71478,0.7159,0.71476,0.7157,424200000.0
2005-06-08 15:15:00,0.7157,0.7163,0.7152,0.716,498000000.0
2005-06-08 15:20:00,0.7159,0.7161,0.7156,0.7161,498000000.0
2005-06-08 15:25:00,0.716,0.7164,0.7157,0.7162,498000000.0
2005-06-08 15:30:00,0.7162,0.7164,0.716,0.7162,498000000.0
2005-06-08 15:35:00,0.7163,0.7163,0.7152,0.7157,498000000.0
2005-06-08 15:40:00,0.7158,0.7159,0.7152,0.7157,498000000.0
2005-06-08 15:45:00,0.7157,0.7158,0.7154,0.7155,498000000.0
2005-06-08 15:50:00,0.7156,0.7157,0.7152,0.7157,498000000.0
2005-06-08 15:55:00,0.7155,0.7161,0.7154,0.7157,498000000.0
2005-06-08 16:00:00,0.7159,0.7161,0.7155,0.7159,498000000.0
2005-06-08 16:05:00,0.716,0.7164,0.7157,0.7161,498000000.0
2005-06-08 16:10:00,0.716,0.7165,0.7157,0.7157,498000000.0
2005-06-08 16:15:00,0.7163,0.7166,0.71528,0.71588,560099999.0
2005-06-08 16:20:00,0.71588,0.71617,0.71569,0.71592,535700000.0
2005-06-08 16:25:00,0.71605,0.71624,0.71564,0.71623,508299996.0
2005-06-08 16:30:00,0.71611,0.71628,0.71575,0.71611,568200000.0
2005-06-08 16:35:00,0.71595,0.71618,0.71576,0.71599,510399999.0
2005-06-08 16:40:00,0.71579,0.71593,0.71555,0.71568,528099996.0
2005-06-08 16:45:00,0.71554,0.71602,0.71545,0.71563,484899998.0
2005-06-08 16:50:00,0.71566,0.71619,0.71546,0.71575,555999999.0
2005-06-08 16:55:00,0.71562,0.71607,0.7154,0.71579,548599996.0
2005-06-08 17:00:00,0.71589,0.71604,0.71526,0.71554,588100000.0
2005-06-08 17:05:00,0.71551,0.71579,0.71515,0.71574,491400001.0
2005-06-08 17:10:00,0.7156,0.71593,0.71523,0.71579,433099999.0
2005-06-08 17:15:00,0.71564,0.71621,0.7154,0.71542,495300001.0
2005-06-08 17:20:00,0.71531,0.71579,0.71516,0.71545,518699996.0
2005-06-08 17:25:00,0.71553,0.71586,0.71527,0.7156,439000001.0
2005-06-08 17:30:00,0.71542,0.71593,0.71527,0.71532,466399999.0
2005-06-08 17:35:00,0.7151,0.71559,0.71495,0.71529,586799998.0
2005-06-08 17:40:00,0.71504,0.71582,0.71486,0.71578,618000000.0
2005-06-08 17:45:00,0.7158,0.71635,0.71528,0.7153,623000003.0
2005-06-08 17:50:00,0.71534,0.71552,0.71469,0.71502,669699999.0
2005-06-08 17:55:00,0.71511,0.71531,0.71427,0.71518,570699997.0
2005-06-08 18:00:00,0.71522,0.71539,0.7144,0.715,883899994.0
2005-06-08 18:05:00,0.71506,0.71544,0.71453,0.7147,1007500001.0
2005-06-08 18:10:00,0.71495,0.7152,0.71457,0.71469,554299993.0
2005-06-08 18:15:00,0.71465,0.71527,0.71449,0.71465,1336699997.0
2005-06-08 18:20:00,0.71452,0.71534,0.71437,0.71491,1131100003.0
2005-06-08 18:25:00,0.71474,0.71493,0.71427,0.7148,998300004.0
2005-06-08 18:30:00,0.71494,0.71494,0.71429,0.71455,688000000.0
2005-06-08 18:35:00,0.71454,0.71503,0.71392,0.71416,835299997.0
2005-06-08 18:40:00,0.71423,0.71451,0.71398,0.71446,1426299993.0
2005-06-08 18:45:00,0.71427,0.71457,0.71386,0.7144,1150999997.0
2005-06-08 18:50:00,0.71442,0.71476,0.71389,0.71426,431700002.0
2005-06-08 18:55:00,0.71439,0.71454,0.71394,0.71427,744400001.0
2005-06-08 19:00:00,0.71424,0.71462,0.71375,0.71407,605000000.0
2005-06-08 19:05:00,0.71391,0.71448,0.71375,0.71398,789300002.0
2005-06-08 19:10:00,0.71393,0.71422,0.71356,0.71395,520400002.0
2005-06-08 19:15:00,0.71359,0.71404,0.7131,0.71318,405200000.0
2005-06-08 19:20:00,0.7131,0.71353,0.71269,0.71307,611000000.0
2005-06-08 19:25:00,0.71352,0.71369,0.71249,0.71259,615199998.0
2005-06-08 19:30:00,0.71267,0.71323,0.7124,0.71303,682699998.0
2005-06-08 19:35:00,0.71319,0.71333,0.71189,0.71195,767899994.0
2005-06-08 19:40:00,0.71228,0.71289,0.7122,0.71252,514699999.0
2005-06-08 19:45:00,0.7125,0.71278,0.7123,0.71236,525800001.0
2005-06-08 19:50:00,0.7123,0.71285,0.71208,0.7123,673200006.0
2005-06-08 19:55:00,0.71216,0.71271,0.71188,0.71218,1063600001.0
2005-06-08 20:00:00,0.71195,0.71261,0.71189,0.71243,733799998.0
2005-06-08 20:05:00,0.71245,0.71279,0.71206,0.71221,772599992.0
2005-06-08 20:10:00,0.71208,0.71254,0.71184,0.71238,609199996.0
2005-06-08 20:15:00,0.71229,0.71241,0.71149,0.71175,913300003.0
2005-06-08 20:20:00,0.71192,0.71201,0.71112,0.71169,641600001.0
2005-06-08 20:25:00,0.71156,0.71221,0.7113,0.71203,816199996.0
2005-06-08 20:30:00,0.71205,0.7123,0.71165,0.71219,834799999.0
2005-06-08 20:35:00,0.71212,0.71296,0.71207,0.71273,816499999.0
2005-06-08 20:40:00,0.71264,0.71329,0.71247,0.71302,769799999.0
2005-06-08 20:45:00,0.71299,0.71328,0.7123,0.71244,533400006.0
2005-06-08 20:50:00,0.7127,0.71305,0.71229,0.71288,849599995.0
2005-06-08 20:55:00,0.71292,0.71292,0.71171,0.71185,957200000.0
2005-06-08 21:00:00,0.71162,0.71189,0.71069,0.71108,654700005.0
2005-06-08 21:05:00,0.71101,0.71154,0.71073,0.7113,661200003.0
2005-06-08 21:10:00,0.71128,0.71193,0.71119,0.7114,571800002.0
2005-06-08 21:15:00,0.71128,0.71203,0.71121,0.71184,781599997.0
2005-06-08 21:20:00,0.71169,0.71227,0.7112,0.71162,623899998.0
2005-06-08 21:25:00,0.71168,0.71195,0.7107,0.711,516799999.0
2005-06-08 21:30:00,0.71104,0.71156,0.71094,0.71109,671600003.0
2005-06-08 21:35:00,0.7111,0.7115,0.71092,0.71116,744000003.0
2005-06-08 21:40:00,0.71123,0.71175,0.71094,0.71102,515500000.0
2005-06-08 21:45:00,0.7113,0.71138,0.71075,0.71118,581299997.0
2005-06-08 21:50:00,0.7109,0.71127,0.71055,0.71098,575400004.0
2005-06-08 21:55:00,0.71098,0.71142,0.71061,0.71069,630200001.0
2005-06-08 22:00:00,0.71077,0.71089,0.71033,0.71052,412299999.0
2005-06-08 22:05:00,0.7104,0.71095,0.71022,0.71073,586699999.0
2005-06-08 22:10:00,0.71084,0.71093,0.71021,0.71046,557799998.0
2005-06-08 22:15:00,0.71054,0.71111,0.7103,0.71081,578099997.0
2005-06-08 22:20:00,0.71086,0.71096,0.71038,0.71068,555199995.0
2005-06-08 22:25:00,0.71051,0.71114,0.71044,0.71082,519799999.0
2005-06-08 22:30:00,0.71077,0.71087,0.70996,0.71087,544600004.0
2005-06-08 22:35:00,0.71072,0.71094,0.71033,0.71094,577300005.0
2005-06-08 22:40:00,0.71084,0.71097,0.7103,0.71045,597700003.0
2005-06-08 22:45:00,0.71052,0.71111,0.71032,0.71105,764699994.0
2005-06-08 22:50:00,0.71096,0.71209,0.71036,0.71101,613700000.0
2005-06-08 22:55:00,0.71215,0.71233,0.71054,0.7107,616000001.0
2005-06-08 23:00:00,0.71035,0.71254,0.7098,0.71073,612800002.0
2005-06-08 23:05:00,0.71083,0.71302,0.71079,0.71287,466300003.0
2005-06-08 23:10:00,0.71259,0.71277,0.71206,0.71234,587800007.0
2005-06-08 23:15:00,0.71265,0.71425,0.71224,0.7142,596299995.0
2005-06-08 23:20:00,0.71422,0.71436,0.71313,0.71321,559199995.0
2005-06-08 23:25:00,0.71332,0.71394,0.71323,0.71351,480299997.0
2005-06-08 23:30:00,0.71352,0.7141,0.71318,0.71393,666199994.0
2005-06-08 23:35:00,0.71399,0.71412,0.71327,0.71365,517400004.0
2005-06-08 23:40:00,0.71348,0.71387,0.71315,0.71334,503099996.0
2005-06-08 23:45:00,0.71326,0.71351,0.71254,0.71308,579699999.0
2005-06-08 23:50:00,0.71272,0.71315,0.71235,0.71235,560500002.0
2005-06-08 23:55:00,0.71253,0.71329,0.71229,0.71244,452600001.0
2005-06-09 00:00:00,0.71292,0.71315,0.71244,0.71305,444799999.0
2005-06-09 00:05:00,0.71327,0.71333,0.71215,0.71263,603499994.0
2005-06-09 00:10:00,0.7124,0.71297,0.71221,0.7128,574200005.0
2005-06-09 00:15:00,0.71252,0.71312,0.71245,0.71297,529699995.0
2005-06-09 00:20:00,0.71276,0.71306,0.7123,0.71289,572499995.0
2005-06-09 00:25:00,0.71275,0.71339,0.71262,0.71313,617000001.0
2005-06-09 00:30:00,0.71324,0.71341,0.71274,0.71275,516199997.0
2005-06-09 00:35:00,0.71291,0.71358,0.71291,0.71322,637899999.0
2005-06-09 00:40:00,0.71336,0.71346,0.71261,0.71277,534599999.0
2005-06-09 00:45:00,0.71283,0.71339,0.71268,0.71319,601200004.0
2005-06-09 00:50:00,0.71332,0.7137,0.71279,0.7137,672200001.0
2005-06-09 00:55:00,0.71346,0.71365,0.71274,0.71364,673699998.0
2005-06-09 01:00:00,0.71356,0.71379,0.71287,0.71325,391699999.0
2005-06-09 01:05:00,0.71313,0.71354,0.7131,0.71354,582299994.0
2005-06-09 01:10:00,0.71351,0.71384,0.71311,0.71361,453700000.0
2005-06-09 01:15:00,0.71368,0.71368,0.71295,0.71323,540200002.0
2005-06-09 01:20:00,0.71325,0.71376,0.71299,0.7135,443399998.0
2005-06-09 01:25:00,0.71337,0.71392,0.71303,0.71371,581999999.0
2005-06-09 01:30:00,0.71381,0.71381,0.71285,0.71299,557399995.0
2005-06-09 01:35:00,0.71297,0.71382,0.71297,0.71321,513100000.0
2005-06-09 01:40:00,0.71347,0.71374,0.71301,0.7135,556099997.0
2005-06-09 01:45:00,0.71348,0.71382,0.71304,0.71314,451599999.0
2005-06-09 01:50:00,0.71338,0.7139,0.71309,0.71338,436199999.0
2005-06-09 01:55:00,0.71299,0.71337,0.71201,0.71222,597399998.0
2005-06-09 02:00:00,0.71274,0.71315,0.71217,0.71288,690400001.0
2005-06-09 02:05:00,0.71285,0.71311,0.71233,0.71285,576100001.0
2005-06-09 02:10:00,0.71289,0.71338,0.7125,0.71277,651799998.0
2005-06-09 02:15:00,0.71269,0.71356,0.7126,0.71321,695199999.0
2005-06-09 02:20:00,0.71351,0.71391,0.71309,0.71335,781200000.0
2005-06-09 02:25:00,0.71339,0.71373,0.71302,0.71315,649199999.0
2005-06-09 02:30:00,0.71329,0.71357,0.71285,0.71352,591900000.0
2005-06-09 02:35:00,0.7133,0.71373,0.71287,0.71338,825399996.0
2005-06-09 02:40:00,0.71343,0.71383,0.71286,0.71288,656500003.0
2005-06-09 02:45:00,0.71315,0.71382,0.71308,0.7132,770199999.0
2005-06-09 02:50:00,0.71309,0.71407,0.71296,0.71368,659599999.0
2005-06-09 02:55:00,0.71369,0.71384,0.71304,0.71364,854399994.0
2005-06-09 03:00:00,0.71344,0.71392,0.71313,0.71354,655600003.0
2005-06-09 03:05:00,0.71357,0.71434,0.71307,0.71403,741899999.0
2005-06-09 03:10:00,0.71394,0.71411,0.7135,0.7135,647400000.0
2005-06-09 03:15:00,0.71319,0.71407,0.71319,0.71373,640900001.0
2005-06-09 03:20:00,0.71389,0.71426,0.71362,0.71426,650500001.0
2005-06-09 03:25:00,0.71415,0.71447,0.71366,0.71383,744899998.0
2005-06-09 03:30:00,0.71414,0.71476,0.71363,0.71387,622199999.0
2005-06-09 03:35:00,0.71389,0.7144,0.71359,0.7139,715399998.0
2005-06-09 03:40:00,0.7137,0.71532,0.71368,0.71532,837199995.0
2005-06-09 03:45:00,0.71503,0.7154,0.7146,0.71498,668100004.0
2005-06-09 03:50:00,0.71503,0.71525,0.71454,0.71477,624700003.0
2005-06-09 03:55:00,0.71467,0.71519,0.7143,0.71505,667999999.0
2005-06-09 04:00:00,0.7153,0.71549,0.7148,0.71522,669499997.0
2005-06-09 04:05:00,0.71521,0.71613,0.71502,0.71558,759599997.0
2005-06-09 04:10:00,0.71575,0.71585,0.71475,0.71511,689699999.0
2005-06-09 04:15:00,0.71512,0.7152,0.71464,0.715,695499994.0
2005-06-09 04:20:00,0.71482,0.71544,0.71427,0.71476,893999996.0
2005-06-09 04:25:00,0.71475,0.71491,0.71393,0.71393,644599995.0
2005-06-09 04:30:00,0.71406,0.71473,0.71358,0.71374,661299998.0
2005-06-09 04:35:00,0.71345,0.71403,0.71316,0.71395,818499996.0
2005-06-09 04:40:00,0.71412,0.71417,0.71341,0.71391,713300002.0
2005-06-09 04:45:00,0.71396,0.71418,0.71332,0.71368,960800001.0
2005-06-09 04:50:00,0.71366,0.71388,0.71324,0.7135,771299995.0
2005-06-09 04:55:00,0.71338,0.71381,0.71301,0.7137,945999996.0
2005-06-09 05:00:00,0.71362,0.71398,0.71324,0.71361,572499997.0
2005-06-09 05:05:00,0.71357,0.71383,0.71335,0.7138,806599994.0
2005-06-09 05:10:00,0.71384,0.71402,0.71335,0.71352,700099996.0
2005-06-09 05:15:00,0.71378,0.7144,0.71368,0.71384,587199997.0
2005-06-09 05:20:00,0.71361,0.71414,0.71292,0.71325,608100003.0
2005-06-09 05:25:00,0.71314,0.71382,0.71296,0.71346,697899999.0
2005-06-09 05:30:00,0.71348,0.71386,0.71302,0.71342,699999997.0
2005-06-09 05:35:00,0.71332,0.7141,0.71304,0.71375,761599999.0
2005-06-09 05:40:00,0.71368,0.71399,0.71302,0.71325,678600000.0
2005-06-09 05:45:00,0.71309,0.71372,0.71306,0.71367,736900012.0
2005-06-09 05:50:00,0.71359,0.71372,0.71326,0.7136,580399999.0
2005-06-09 05:55:00,0.71359,0.71389,0.71325,0.71335,653100003.0
2005-06-09 06:00:00,0.71323,0.71367,0.71298,0.71317,577699997.0
2005-06-09 06:05:00,0.71324,0.71433,0.71324,0.7142,811599997.0
2005-06-09 06:10:00,0.71413,0.71453,0.71374,0.71385,542899998.0
2005-06-09 06:15:00,0.71381,0.71415,0.71332,0.7135,643800001.0
2005-06-09 06:20:00,0.71382,0.71435,0.71338,0.71382,726600005.0
2005-06-09 06:25:00,0.71373,0.7141,0.71351,0.71376,790399997.0
2005-06-09 06:30:00,0.71372,0.71398,0.71326,0.71388,695400001.0
2005-06-09 06:35:00,0.71388,0.71431,0.71338,0.71387,697900004.0
2005-06-09 06:40:00,0.7138,0.71447,0.71365,0.71389,927200004.0
2005-06-09 06:45:00,0.71391,0.71436,0.71366,0.7138,616499999.0
2005-06-09 06:50:00,0.71392,0.71449,0.71339,0.71379,750599992.0
2005-06-09 06:55:00,0.71381,0.71389,0.71327,0.71362,790299999.0
2005-06-09 07:00:00,0.71355,0.71388,0.71318,0.7137,596999998.0
2005-06-09 07:05:00,0.7135,0.71394,0.71318,0.71322,738500002.0
2005-06-09 07:10:00,0.71317,0.71365,0.71267,0.71347,589999999.0
2005-06-09 07:15:00,0.71326,0.71335,0.71268,0.71296,691700001.0
2005-06-09 07:20:00,0.71299,0.71365,0.71278,0.71281,555799999.0
2005-06-09 07:25:00,0.71295,0.71407,0.71294,0.71315,784099999.0
2005-06-09 07:30:00,0.71308,0.71427,0.71308,0.71367,681599995.0
2005-06-09 07:35:00,0.71396,0.71416,0.71333,0.7134,755200000.0
2005-06-09 07:40:00,0.71352,0.71392,0.71285,0.71301,707399998.0
2005-06-09 07:45:00,0.71309,0.71358,0.71289,0.71308,800800001.0
2005-06-09 07:50:00,0.71296,0.71381,0.71294,0.71338,641800001.0
2005-06-09 07:55:00,0.71324,0.71468,0.7131,0.71443,644500000.0
2005-06-09 08:00:00,0.71465,0.7148,0.71364,0.714,597100001.0
2005-06-09 08:05:00,0.71398,0.71513,0.71383,0.71459,959599995.0
2005-06-09 08:10:00,0.71445,0.71478,0.71395,0.7141,655700002.0
2005-06-09 08:15:00,0.7138,0.71407,0.7129,0.71314,588400000.0
2005-06-09 08:20:00,0.71292,0.71364,0.71266,0.71348,684399996.0
2005-06-09 08:25:00,0.71333,0.71386,0.71313,0.71349,581800001.0
2005-06-09 08:30:00,0.71352,0.71379,0.71273,0.71304,655399998.0
2005-06-09 08:35:00,0.71318,0.7136,0.71273,0.71298,697800000.0
2005-06-09 08:40:00,0.71273,0.71318,0.71245,0.71288,533799999.0
2005-06-09 08:45:00,0.71281,0.71325,0.71251,0.71285,532800003.0
2005-06-09 08:50:00,0.71289,0.71337,0.71246,0.71299,698299992.0
2005-06-09 08:55:00,0.71298,0.7135,0.71275,0.71335,512300000.0
2005-06-09 09:00:00,0.71316,0.71343,0.71276,0.71343,535400003.0
2005-06-09 09:05:00,0.71316,0.7136,0.71292,0.71342,793600001.0
2005-06-09 09:10:00,0.71362,0.71381,0.71304,0.71378,547199998.0
2005-06-09 09:15:00,0.71361,0.71394,0.71275,0.71317,657799997.0
2005-06-09 09:20:00,0.71316,0.7135,0.71229,0.71278,596599999.0
2005-06-09 09:25:00,0.71308,0.71347,0.7126,0.71301,722399999.0
2005-06-09 09:30:00,0.71288,0.71351,0.71257,0.71257,671499994.0
2005-06-09 09:35:00,0.71262,0.71288,0.71189,0.71211,671899998.0
2005-06-09 09:40:00,0.71252,0.71376,0.71214,0.71292,708999994.0
2005-06-09 09:45:00,0.71339,0.71391,0.71304,0.71391,655299997.0
2005-06-09 09:50:00,0.71322,0.7138,0.71306,0.71306,712699998.0
2005-06-09 09:55:00,0.71288,0.71375,0.71287,0.71355,523999999.0
2005-06-09 10:00:00,0.7135,0.71392,0.7134,0.71381,690100004.0
2005-06-09 10:05:00,0.71384,0.71396,0.71331,0.71365,702700001.0
2005-06-09 10:10:00,0.71352,0.71405,0.71309,0.71355,569299997.0
2005-06-09 10:15:00,0.71384,0.71435,0.71314,0.71362,837099998.0
2005-06-09 10:20:00,0.71352,0.71371,0.71273,0.71292,707399999.0
2005-06-09 10:25:00,0.7132,0.71329,0.71262,0.71274,840899999.0
2005-06-09 10:30:00,0.71303,0.7138,0.71279,0.71318,813899998.0
2005-06-09 10:35:00,0.71311,0.71353,0.71287,0.71313,550299997.0
2005-06-09 10:40:00,0.71298,0.71368,0.71268,0.71325,666499996.0
2005-06-09 10:45:00,0.7133,0.71368,0.71298,0.71332,805700001.0
2005-06-09 10:50:00,0.71296,0.71333,0.71251,0.71287,608399999.0
2005-06-09 10:55:00,0.7132,0.71323,0.71261,0.71301,732400001.0
2005-06-09 11:00:00,0.7131,0.71352,0.71279,0.71296,883999995.0
2005-06-09 11:05:00,0.71281,0.71314,0.71257,0.71298,610100000.0
2005-06-09 11:10:00,0.71311,0.71319,0.71248,0.7128,843599998.0
2005-06-09 11:15:00,0.71279,0.71308,0.71237,0.71262,846900003.0
2005-06-09 11:20:00,0.71243,0.71305,0.71222,0.71267,830399997.0
2005-06-09 11:25:00,0.7126,0.713,0.71216,0.7125,756199997.0
2005-06-09 11:30:00,0.71257,0.71282,0.71194,0.71282,718699995.0
2005-06-09 11:35:00,0.71287,0.71289,0.71212,0.71235,797200001.0
2005-06-09 11:40:00,0.71243,0.71308,0.71228,0.71258,617400000.0
2005-06-09 11:45:00,0.71277,0.71289,0.712,0.71274,833599998.0
2005-06-09 11:50:00,0.71273,0.71317,0.71219,0.71252,798199996.0
2005-06-09 11:55:00,0.71287,0.7135,0.71244,0.7127,695299999.0
2005-06-09 12:00:00,0.71284,0.71312,0.71215,0.71273,850499994.0
2005-06-09 12:05:00,0.71248,0.71307,0.71237,0.71291,756399994.0
2005-06-09 12:10:00,0.71295,0.71326,0.71243,0.7127,715000003.0
2005-06-09 12:15:00,0.71272,0.71331,0.71247,0.71295,772700003.0
2005-06-09 12:20:00,0.71293,0.71313,0.71238,0.71303,657799998.0
2005-06-09 12:25:00,0.71314,0.71349,0.71261,0.71271,684599993.0
2005-06-09 12:30:00,0.7127,0.71322,0.71238,0.71279,836500004.0
2005-06-09 12:35:00,0.71281,0.71335,0.71272,0.71306,759599997.0
2005-06-09 12:40:00,0.71297,0.71345,0.71268,0.71285,500599996.0
2005-06-09 12:45:00,0.71281,0.71319,0.71248,0.71286,592100001.0
2005-06-09 12:50:00,0.71305,0.71313,0.71248,0.71289,832700001.0
2005-06-09 12:55:00,0.71284,0.71334,0.71249,0.71254,575900001.0
2005-06-09 13:00:00,0.71263,0.7133,0.71248,0.71295,763700005.0
2005-06-09 13:05:00,0.71274,0.71341,0.71266,0.71273,694000001.0
2005-06-09 13:10:00,0.71277,0.71337,0.71246,0.71311,817400002.0
2005-06-09 13:15:00,0.71317,0.71328,0.71251,0.71275,700500001.0
2005-06-09 13:20:00,0.71284,0.71311,0.71264,0.71281,707600003.0
2005-06-09 13:25:00,0.7127,0.71308,0.71232,0.7129,827600000.0
2005-06-09 13:30:00,0.71284,0.71297,0.71198,0.71216,818799995.0
2005-06-09 13:35:00,0.71213,0.71285,0.71202,0.7124,782699998.0
2005-06-09 13:40:00,0.71249,0.71269,0.712,0.71257,910999994.0
2005-06-09 13:45:00,0.71235,0.71269,0.71214,0.71247,658599998.0
2005-06-09 13:50:00,0.71262,0.71294,0.71217,0.71277,822600001.0
2005-06-09 13:55:00,0.71277,0.71288,0.71156,0.7119,586000003.0
2005-06-09 14:00:00,0.71183,0.71291,0.71132,0.71267,790699995.0
2005-06-09 14:05:00,0.71248,0.7127,0.7119,0.71194,832899998.0
2005-06-09 14:10:00,0.71204,0.71274,0.71184,0.71225,829300005.0
2005-06-09 14:15:00,0.71244,0.71277,0.71173,0.71197,753699998.0
2005-06-09 14:20:00,0.71181,0.71252,0.71175,0.71198,565799998.0
2005-06-09 14:25:00,0.71206,0.71245,0.71184,0.71202,675799999.0
2005-06-09 14:30:00,0.71209,0.71244,0.7117,0.71226,616999998.0
2005-06-09 14:35:00,0.71217,0.71242,0.71087,0.7115,624000000.0
2005-06-09 14:40:00,0.71159,0.71231,0.71122,0.71178,578600000.0
2005-06-09 14:45:00,0.71174,0.71194,0.71129,0.71166,847200002.0
2005-06-09 14:50:00,0.71172,0.71187,0.71097,0.71139,747399989.0
2005-06-09 14:55:00,0.71134,0.71162,0.71082,0.71112,718899998.0
2005-06-09 15:00:00,0.71118,0.7132,0.71097,0.71199,733600000.0
2005-06-09 15:05:00,0.71211,0.71246,0.71163,0.71225,832899993.0
2005-06-09 15:10:00,0.71206,0.71246,0.71144,0.71187,967700000.0
2005-06-09 15:15:00,0.71186,0.71189,0.71127,0.71162,706099999.0
2005-06-09 15:20:00,0.71184,0.71197,0.71122,0.71139,679500000.0
2005-06-09 15:25:00,0.71146,0.71245,0.7112,0.71189,887399999.0
2005-06-09 15:30:00,0.71183,0.71229,0.71123,0.71172,638400004.0
2005-06-09 15:35:00,0.71173,0.71192,0.71115,0.71191,572300004.0
2005-06-09 15:40:00,0.71185,0.71218,0.71134,0.71211,570000002.0
2005-06-09 15:45:00,0.71206,0.71233,0.71141,0.71166,611800000.0
2005-06-09 15:50:00,0.71172,0.71223,0.71159,0.7119,649199997.0
2005-06-09 15:55:00,0.71185,0.71224,0.71139,0.71209,618799997.0
2005-06-09 16:00:00,0.71215,0.71257,0.71164,0.71219,764899999.0
2005-06-09 16:05:00,0.71274,0.71294,0.71214,0.71253,689700000.0
2005-06-09 16:10:00,0.71265,0.71301,0.71187,0.71282,660000001.0
2005-06-09 16:15:00,0.71257,0.71288,0.7122,0.71269,852500003.0
2005-06-09 16:20:00,0.71262,0.71322,0.71249,0.71285,753799997.0
2005-06-09 16:25:00,0.71286,0.71291,0.71152,0.71174,740999997.0
2005-06-09 16:30:00,0.7115,0.71173,0.70999,0.71032,737800002.0
2005-06-09 16:35:00,0.7103,0.71082,0.71025,0.71048,579400000.0
2005-06-09 16:40:00,0.71033,0.71131,0.71033,0.71109,564999998.0
2005-06-09 16:45:00,0.71109,0.71153,0.71058,0.71101,894800000.0
2005-06-09 16:50:00,0.71076,0.71177,0.71056,0.71142,820000003.0
2005-06-09 16:55:00,0.71149,0.71153,0.71078,0.71141,718800002.0
2005-06-09 17:00:00,0.7113,0.71183,0.71063,0.71169,607400000.0
2005-06-09 17:05:00,0.712,0.71204,0.71136,0.71165,767899993.0
2005-06-09 17:10:00,0.71163,0.71185,0.71125,0.71161,607999999.0
2005-06-09 17:15:00,0.71142,0.71193,0.71122,0.71183,811600006.0
2005-06-09 17:20:00,0.7119,0.71196,0.71101,0.7115,546699997.0
2005-06-09 17:25:00,0.71136,0.71177,0.7111,0.71159,692500002.0
2005-06-09 17:30:00,0.71157,0.71182,0.71109,0.71144,801899998.0
2005-06-09 17:35:00,0.71133,0.71212,0.71117,0.71195,600299995.0
2005-06-09 17:40:00,0.71219,0.71252,0.71178,0.71202,738300003.0
2005-06-09 17:45:00,0.71209,0.71275,0.71158,0.71275,637299999.0
2005-06-09 17:50:00,0.71257,0.71282,0.71196,0.71233,833000000.0
2005-06-09 17:55:00,0.71223,0.71254,0.71171,0.71243,827600001.0
2005-06-09 18:00:00,0.7124,0.71253,0.71138,0.71174,941299994.0
2005-06-09 18:05:00,0.71185,0.71234,0.71136,0.71177,1333299997.0
2005-06-09 18:10:00,0.71205,0.7121,0.71156,0.71164,755500000.0
2005-06-09 18:15:00,0.71165,0.71261,0.71148,0.71218,1479399997.0
2005-06-09 18:20:00,0.71228,0.71316,0.71215,0.71282,1235399993.0
2005-06-09 18:25:00,0.71274,0.71315,0.7124,0.7127,1319199995.0
2005-06-09 18:30:00,0.7125,0.71292,0.71228,0.71282,1043600003.0
2005-06-09 18:35:00,0.71288,0.71335,0.71268,0.7131,1253799997.0
2005-06-09 18:40:00,0.71298,0.71369,0.71275,0.71299,1926699999.0
2005-06-09 18:45:00,0.71335,0.71364,0.71264,0.71329,1300800001.0
2005-06-09 18:50:00,0.71342,0.71373,0.71274,0.7134,779999996.0
2005-06-09 18:55:00,0.71331,0.7135,0.71269,0.7131,894500007.0
2005-06-09 19:00:00,0.7129,0.71366,0.71237,0.71325,884699998.0
2005-06-09 19:05:00,0.71341,0.71364,0.71246,0.71278,1121400000.0
2005-06-09 19:10:00,0.71253,0.71312,0.71226,0.7128,863300002.0
2005-06-09 19:15:00,0.71269,0.71315,0.71211,0.71249,778400001.0
2005-06-09 19:20:00,0.71266,0.71362,0.7124,0.71304,795499998.0
2005-06-09 19:25:00,0.71311,0.71311,0.7124,0.7124,936499999.0
2005-06-09 19:30:00,0.71269,0.71272,0.71191,0.71222,765300003.0
2005-06-09 19:35:00,0.71238,0.71264,0.71189,0.71216,1083100001.0
2005-06-09 19:40:00,0.71228,0.71277,0.71166,0.71245,901800004.0
2005-06-09 19:45:00,0.71226,0.71288,0.71219,0.71264,666300004.0
2005-06-09 19:50:00,0.71231,0.71283,0.7121,0.71263,904399998.0
2005-06-09 19:55:00,0.71242,0.71277,0.71177,0.71223,1343200002.0
2005-06-09 20:00:00,0.7121,0.71275,0.71191,0.7121,1244500005.0
2005-06-09 20:05:00,0.71224,0.71259,0.71168,0.71216,1128199994.0
2005-06-09 20:10:00,0.71211,0.71246,0.71171,0.71215,748999993.0
2005-06-09 20:15:00,0.71234,0.7125,0.71176,0.71229,1203799999.0
2005-06-09 20:20:00,0.71232,0.71257,0.71183,0.71226,774100005.0
2005-06-09 20:25:00,0.71254,0.71276,0.71188,0.71193,842199997.0
2005-06-09 20:30:00,0.71205,0.71276,0.71178,0.71244,1149699999.0
2005-06-09 20:35:00,0.71257,0.71259,0.71172,0.71238,1132700009.0
2005-06-09 20:40:00,0.71238,0.71258,0.71181,0.71213,976399993.0
2005-06-09 20:45:00,0.71216,0.71256,0.71135,0.71147,716899998.0
2005-06-09 20:50:00,0.71157,0.71201,0.71135,0.71173,962300003.0
2005-06-09 20:55:00,0.71185,0.71231,0.71129,0.71145,1191099998.0
2005-06-09 21:00:00,0.71161,0.71188,0.71121,0.71156,1111099995.0
2005-06-09 21:05:00,0.71162,0.71217,0.7114,0.71185,894199996.0
2005-06-09 21:10:00,0.71174,0.71214,0.71129,0.71162,696999997.0
2005-06-09 21:15:00,0.71163,0.71195,0.71113,0.71157,1262900001.0
2005-06-09 21:20:00,0.71142,0.71192,0.71109,0.71178,1054600002.0
2005-06-09 21:25:00,0.71183,0.71183,0.71125,0.71158,760899999.0
2005-06-09 21:30:00,0.71171,0.71195,0.71131,0.71149,919999996.0
2005-06-09 21:35:00,0.71155,0.71196,0.71107,0.71167,1035799999.0
2005-06-09 21:40:00,0.71165,0.7119,0.71052,0.71052,883099998.0
2005-06-09 21:45:00,0.71042,0.7113,0.71042,0.71108,738299996.0
2005-06-09 21:50:00,0.71135,0.71149,0.71077,0.71123,632800003.0
2005-06-09 21:55:00,0.7113,0.71146,0.71096,0.71129,742799998.0
2005-06-09 22:00:00,0.71129,0.71155,0.71083,0.711,697700002.0
2005-06-09 22:05:00,0.71092,0.71171,0.71091,0.7111,897700002.0
2005-06-09 22:10:00,0.71115,0.71181,0.71103,0.71177,922599998.0
2005-06-09 22:15:00,0.71131,0.71175,0.7112,0.7116,668699999.0
2005-06-09 22:20:00,0.71117,0.71228,0.71116,0.71182,899299997.0
2005-06-09 22:25:00,0.71166,0.71265,0.71137,0.71154,602300002.0
2005-06-09 22:30:00,0.71146,0.71211,0.71126,0.71199,675600002.0
2005-06-09 22:35:00,0.71192,0.71237,0.71149,0.71215,954699995.0
2005-06-09 22:40:00,0.7117,0.71256,0.71143,0.71231,963499997.0
2005-06-09 22:45:00,0.71233,0.71261,0.71172,0.71193,838799998.0
2005-06-09 22:50:00,0.71192,0.71236,0.71145,0.71187,890999998.0
2005-06-09 22:55:00,0.71182,0.71218,0.71153,0.71188,767800000.0
2005-06-09 23:00:00,0.71191,0.71257,0.7117,0.71208,640699998.0
2005-06-09 23:05:00,0.71227,0.71234,0.71154,0.7119,683899999.0
2005-06-09 23:10:00,0.71207,0.71227,0.71163,0.71209,728100000.0
2005-06-09 23:15:00,0.7121,0.71225,0.71148,0.7118,695200000.0
2005-06-09 23:20:00,0.71187,0.71225,0.71157,0.71202,701099998.0
2005-06-09 23:25:00,0.71211,0.71228,0.71148,0.71164,752999996.0
2005-06-09 23:30:00,0.71209,0.71236,0.71166,0.71184,720999995.0
2005-06-09 23:35:00,0.7117,0.71212,0.71162,0.71172,791299997.0
2005-06-09 23:40:00,0.71157,0.71242,0.71157,0.71223,678899995.0
2005-06-09 23:45:00,0.712,0.7124,0.71171,0.71197,591700000.0
2005-06-09 23:50:00,0.71193,0.71228,0.71161,0.71193,715199998.0
2005-06-09 23:55:00,0.71179,0.71213,0.71157,0.712,796999997.0
2005-06-10 00:00:00,0.71205,0.71231,0.71137,0.71155,716599998.0
2005-06-10 00:05:00,0.71163,0.71204,0.7114,0.71177,843800001.0
2005-06-10 00:10:00,0.71164,0.71215,0.71152,0.71201,572999997.0
2005-06-10 00:15:00,0.71183,0.71236,0.71165,0.71214,692800002.0
2005-06-10 00:20:00,0.71188,0.7122,0.71145,0.7122,682399996.0
2005-06-10 00:25:00,0.71215,0.71244,0.71177,0.71198,697500002.0
2005-06-10 00:30:00,0.71186,0.71266,0.7115,0.71266,741299997.0
2005-06-10 00:35:00,0.71254,0.7126,0.71181,0.71237,888400004.0
2005-06-10 00:40:00,0.71239,0.71253,0.71188,0.71226,706500000.0
2005-06-10 00:45:00,0.71207,0.71242,0.71156,0.71156,769299998.0
2005-06-10 00:50:00,0.71156,0.71271,0.71139,0.71265,729699993.0
2005-06-10 00:55:00,0.71246,0.71275,0.71172,0.71187,604599999.0
2005-06-10 01:00:00,0.71188,0.71218,0.71151,0.71175,720499996.0
2005-06-10 01:05:00,0.71181,0.71236,0.71167,0.71217,515400001.0
2005-06-10 01:10:00,0.71222,0.71241,0.71172,0.71195,741399998.0
2005-06-10 01:15:00,0.71212,0.71244,0.7116,0.71212,905499997.0
2005-06-10 01:20:00,0.71188,0.71242,0.71177,0.71209,903200000.0
2005-06-10 01:25:00,0.71214,0.71266,0.712,0.7123,680499996.0
2005-06-10 01:30:00,0.71223,0.71247,0.7117,0.7119,792299999.0
2005-06-10 01:35:00,0.71201,0.71239,0.71183,0.71207,672700000.0
2005-06-10 01:40:00,0.71214,0.71255,0.71158,0.71211,740799996.0
2005-06-10 01:45:00,0.7123,0.71276,0.71199,0.71212,744599993.0
2005-06-10 01:50:00,0.71229,0.71276,0.71206,0.71255,529100000.0
2005-06-10 01:55:00,0.71221,0.71303,0.71197,0.71295,744099998.0
2005-06-10 02:00:00,0.71317,0.71327,0.71225,0.7126,662599996.0
2005-06-10 02:05:00,0.7127,0.71287,0.71213,0.71242,657500000.0
2005-06-10 02:10:00,0.71265,0.71293,0.7123,0.71293,589799999.0
2005-06-10 02:15:00,0.71259,0.71284,0.71224,0.7125,638399996.0
2005-06-10 02:20:00,0.71256,0.71303,0.7121,0.71217,817099998.0
2005-06-10 02:25:00,0.71228,0.71307,0.71209,0.71282,723600000.0
2005-06-10 02:30:00,0.7129,0.71313,0.71243,0.71291,597100000.0
2005-06-10 02:35:00,0.71284,0.7131,0.71222,0.71227,778600001.0
2005-06-10 02:40:00,0.71224,0.71289,0.7122,0.71247,749799995.0
2005-06-10 02:45:00,0.71232,0.71262,0.7118,0.71191,747399996.0
2005-06-10 02:50:00,0.71178,0.71233,0.71174,0.71233,701799998.0
2005-06-10 02:55:00,0.71233,0.71272,0.71192,0.7125,823399999.0
2005-06-10 03:00:00,0.71195,0.71261,0.71195,0.71243,768400000.0
2005-06-10 03:05:00,0.71252,0.71258,0.71186,0.71217,830899997.0
2005-06-10 03:10:00,0.71228,0.71246,0.71188,0.7122,587199996.0
2005-06-10 03:15:00,0.71228,0.71274,0.71208,0.71225,709100003.0
2005-06-10 03:20:00,0.71226,0.71252,0.71187,0.71203,821200000.0
2005-06-10 03:25:00,0.71205,0.71268,0.71176,0.71224,602899999.0
2005-06-10 03:30:00,0.71224,0.71233,0.71169,0.7119,599399998.0
2005-06-10 03:35:00,0.7119,0.71216,0.71164,0.71172,774300001.0
2005-06-10 03:40:00,0.71184,0.71235,0.7117,0.71215,844199999.0
2005-06-10 03:45:00,0.71179,0.71227,0.71161,0.712,710800001.0
2005-06-10 03:50:00,0.71205,0.7126,0.71175,0.7126,714599997.0
2005-06-10 03:55:00,0.71246,0.71265,0.71185,0.71249,765399998.0
2005-06-10 04:00:00,0.71203,0.71263,0.71188,0.71254,802099999.0
2005-06-10 04:05:00,0.71248,0.71274,0.71187,0.71204,1019300003.0
2005-06-10 04:10:00,0.71193,0.71266,0.71193,0.71226,727700000.0
2005-06-10 04:15:00,0.71236,0.71285,0.712,0.71251,892599995.0
2005-06-10 04:20:00,0.71249,0.71295,0.712,0.71279,704499997.0
2005-06-10 04:25:00,0.71273,0.71292,0.71223,0.71258,551299999.0
2005-06-10 04:30:00,0.71296,0.71318,0.71214,0.71258,705099994.0
2005-06-10 04:35:00,0.71226,0.71273,0.71213,0.71232,757400006.0
2005-06-10 04:40:00,0.71216,0.71275,0.71216,0.71261,652299997.0
2005-06-10 04:45:00,0.71248,0.71324,0.71241,0.71294,872999995.0
2005-06-10 04:50:00,0.71292,0.71314,0.71256,0.71303,489799997.0
2005-06-10 04:55:00,0.71276,0.71301,0.71237,0.71293,844700000.0
2005-06-10 05:00:00,0.71293,0.71293,0.71227,0.71238,874799992.0
2005-06-10 05:05:00,0.71226,0.71259,0.712,0.71236,595300002.0
2005-06-10 05:10:00,0.71224,0.71273,0.71202,0.71254,771900002.0
2005-06-10 05:15:00,0.71249,0.71284,0.71193,0.71256,639700004.0
2005-06-10 05:20:00,0.71266,0.71266,0.7121,0.7123,563699998.0
2005-06-10 05:25:00,0.71217,0.7125,0.71205,0.71234,590600000.0
2005-06-10 05:30:00,0.71231,0.71279,0.71215,0.71251,754300003.0
2005-06-10 05:35:00,0.71227,0.71269,0.71195,0.71233,701700001.0
2005-06-10 05:40:00,0.71245,0.71267,0.71176,0.712,774600000.0
2005-06-10 05:45:00,0.71211,0.71239,0.71183,0.71233,589099996.0
2005-06-10 05:50:00,0.71223,0.71259,0.71163,0.71231,743000004.0
2005-06-10 05:55:00,0.71237,0.71256,0.71182,0.71221,555399998.0
2005-06-10 06:00:00,0.71212,0.71286,0.71203,0.71229,603499999.0
2005-06-10 06:05:00,0.7124,0.7128,0.71151,0.71195,767600000.0
2005-06-10 06:10:00,0.71182,0.7121,0.71152,0.71164,557999997.0
2005-06-10 06:15:00,0.71179,0.71234,0.71146,0.71196,845999995.0
2005-06-10 06:20:00,0.712,0.71235,0.71164,0.71194,574499999.0
2005-06-10 06:25:00,0.71198,0.71252,0.71158,0.71158,879399999.0
2005-06-10 06:30:00,0.71176,0.71196,0.71139,0.71162,842599999.0
2005-06-10 06:35:00,0.71166,0.71204,0.71146,0.71174,782200000.0
2005-06-10 06:40:00,0.71161,0.71195,0.7114,0.71175,760500003.0
2005-06-10 06:45:00,0.71171,0.71213,0.71154,0.712,687100004.0
2005-06-10 06:50:00,0.71202,0.71231,0.71168,0.71179,751400002.0
2005-06-10 06:55:00,0.71177,0.7122,0.71146,0.71191,813699997.0
2005-06-10 07:00:00,0.71193,0.71196,0.71131,0.71144,684199999.0
2005-06-10 07:05:00,0.71173,0.7122,0.71127,0.71212,761100000.0
2005-06-10 07:10:00,0.71202,0.71231,0.7114,0.71206,746500000.0
2005-06-10 07:15:00,0.7121,0.7122,0.7112,0.7112,685200003.0
2005-06-10 07:20:00,0.71165,0.71191,0.71132,0.71144,640400004.0
2005-06-10 07:25:00,0.71149,0.71218,0.71137,0.71188,888299999.0
2005-06-10 07:30:00,0.71197,0.71216,0.7113,0.71187,783899998.0
2005-06-10 07:35:00,0.71153,0.7121,0.7111,0.71198,1016500001.0
2005-06-10 07:40:00,0.71195,0.71216,0.71152,0.71175,799700000.0
2005-06-10 07:45:00,0.7119,0.71236,0.71144,0.7122,855600002.0
2005-06-10 07:50:00,0.71214,0.71227,0.71146,0.71157,747700003.0
2005-06-10 07:55:00,0.71155,0.71208,0.71131,0.71184,648699996.0
2005-06-10 08:00:00,0.7117,0.71195,0.71092,0.71124,787300000.0
2005-06-10 08:05:00,0.71134,0.71168,0.71092,0.71137,808500003.0
2005-06-10 08:10:00,0.71133,0.71163,0.71103,0.71145,583000000.0
2005-06-10 08:15:00,0.71134,0.71171,0.71099,0.7112,623099998.0
2005-06-10 08:20:00,0.71129,0.71193,0.71118,0.71171,719899997.0
2005-06-10 08:25:00,0.71175,0.71181,0.71119,0.71146,609900003.0
2005-06-10 08:30:00,0.71153,0.71181,0.71112,0.71149,832000002.0
2005-06-10 08:35:00,0.71169,0.71183,0.71131,0.71162,698299998.0
2005-06-10 08:40:00,0.71164,0.71217,0.71145,0.71174,604500001.0
2005-06-10 08:45:00,0.71175,0.71187,0.71096,0.71162,697799999.0
2005-06-10 08:50:00,0.71165,0.71204,0.7112,0.7117,799900001.0
2005-06-10 08:55:00,0.71148,0.71178,0.71093,0.71119,503300002.0
2005-06-10 09:00:00,0.71124,0.7116,0.71083,0.71129,560599997.0
2005-06-10 09:05:00,0.71112,0.71131,0.7104,0.71061,776200003.0
2005-06-10 09:10:00,0.71075,0.71088,0.7101,0.71044,554200000.0
2005-06-10 09:15:00,0.71055,0.7115,0.7104,0.7115,899600005.0
2005-06-10 09:20:00,0.7114,0.7117,0.7111,0.7117,750000010.0
2005-06-10 09:25:00,0.7112,0.7119,0.7112,0.7114,750000010.0
2005-06-10 09:30:00,0.7114,0.7118,0.7113,0.7115,750000010.0
2005-06-10 09:35:00,0.7115,0.7119,0.7114,0.7116,750000010.0
2005-06-10 09:40:00,0.7116,0.712,0.7115,0.7115,750000010.0
2005-06-10 09:45:00,0.7117,0.7119,0.7109,0.711,750000010.0
2005-06-10 09:50:00,0.711,0.7115,0.7107,0.7108,750000010.0
2005-06-10 09:55:00,0.7108,0.7113,0.7106,0.7112,750000010.0
2005-06-10 10:00:00,0.7111,0.7116,0.7108,0.7114,750000010.0
2005-06-10 10:05:00,0.7114,0.7119,0.7112,0.7116,750000010.0
2005-06-10 10:10:00,0.7115,0.7119,0.7112,0.7115,750000010.0
2005-06-10 10:15:00,0.7114,0.7121,0.7114,0.7117,750000010.0
2005-06-10 10:20:00,0.7116,0.7117,0.7111,0.7113,750000010.0
2005-06-10 10:25:00,0.7114,0.7116,0.71082,0.71107,673200007.0
2005-06-10 10:30:00,0.71118,0.71162,0.71074,0.71162,493199999.0
2005-06-10 10:35:00,0.71147,0.71222,0.71132,0.71182,568799999.0
2005-06-10 10:40:00,0.71212,0.71242,0.71172,0.71188,510200000.0
2005-06-10 10:45:00,0.7119,0.71245,0.71165,0.71183,659399996.0
2005-06-10 10:50:00,0.7124,0.7124,0.71191,0.71191,650800004.0
2005-06-10 10:55:00,0.71205,0.71248,0.71161,0.71176,451799999.0
2005-06-10 11:00:00,0.71163,0.71218,0.71158,0.7117,585900001.0
2005-06-10 11:05:00,0.71187,0.71232,0.7116,0.7118,479400000.0
2005-06-10 11:10:00,0.71189,0.71231,0.71133,0.71209,449700000.0
2005-06-10 11:15:00,0.71226,0.71236,0.71182,0.71191,608599996.0
2005-06-10 11:20:00,0.71202,0.71246,0.71135,0.71143,548200000.0
2005-06-10 11:25:00,0.71151,0.71217,0.71151,0.71189,617399994.0
2005-06-10 11:30:00,0.71169,0.71211,0.71156,0.71205,618500002.0
2005-06-10 11:35:00,0.71215,0.71221,0.71152,0.71176,537899999.0
2005-06-10 11:40:00,0.71192,0.71219,0.71173,0.71209,508300000.0
2005-06-10 11:45:00,0.71241,0.71244,0.71163,0.71163,515199996.0
2005-06-10 11:50:00,0.71167,0.71201,0.71154,0.71172,620699997.0
2005-06-10 11:55:00,0.71165,0.71223,0.7116,0.712,580300002.0
2005-06-10 12:00:00,0.71214,0.71261,0.71156,0.71235,501400000.0
2005-06-10 12:05:00,0.71239,0.71248,0.71183,0.71212,580600001.0
2005-06-10 12:10:00,0.71201,0.71242,0.71179,0.71222,619000000.0
2005-06-10 12:15:00,0.71218,0.71235,0.71155,0.71176,596800002.0
2005-06-10 12:20:00,0.7118,0.71216,0.71139,0.7117,570899999.0
2005-06-10 12:25:00,0.71183,0.71196,0.71129,0.71154,646799998.0
2005-06-10 12:30:00,0.71163,0.71212,0.7112,0.71175,494199998.0
2005-06-10 12:35:00,0.71185,0.71218,0.71147,0.71191,387099999.0
2005-06-10 12:40:00,0.71222,0.71227,0.71142,0.71147,613600002.0
2005-06-10 12:45:00,0.71153,0.71192,0.71142,0.71185,400799999.0
2005-06-10 12:50:00,0.71173,0.71187,0.71109,0.71128,534900000.0
2005-06-10 12:55:00,0.71113,0.71153,0.70998,0.70998,633499997.0
2005-06-10 13:00:00,0.71007,0.71164,0.71007,0.71151,399699999.0
2005-06-10 13:05:00,0.71139,0.71166,0.71078,0.71103,527799998.0
2005-06-10 13:10:00,0.71122,0.71141,0.71013,0.7105,606299996.0
2005-06-10 13:15:00,0.71062,0.71118,0.71018,0.71066,555600000.0
2005-06-10 13:20:00,0.71092,0.71141,0.7107,0.71107,527199997.0
2005-06-10 13:25:00,0.71116,0.71146,0.71093,0.71113,474899997.0
2005-06-10 13:30:00,0.71123,0.71155,0.71095,0.711,547499997.0
2005-06-10 13:35:00,0.71103,0.71118,0.71053,0.71069,621900000.0
2005-06-10 13:40:00,0.71074,0.71124,0.71059,0.71087,589400003.0
2005-06-10 13:45:00,0.71105,0.71126,0.71068,0.71083,511799999.0
2005-06-10 13:50:00,0.71085,0.71147,0.71068,0.71121,617800000.0
2005-06-10 13:55:00,0.71132,0.71157,0.71051,0.71101,496699999.0
2005-06-10 14:00:00,0.71114,0.71128,0.71063,0.71098,517000000.0
2005-06-10 14:05:00,0.71105,0.71136,0.71071,0.71075,539999998.0
2005-06-10 14:10:00,0.71071,0.71125,0.71067,0.71099,592800003.0
2005-06-10 14:15:00,0.71104,0.71128,0.7105,0.7112,584699995.0
2005-06-10 14:20:00,0.71113,0.71152,0.71042,0.71066,487699998.0
2005-06-10 14:25:00,0.71046,0.71165,0.71046,0.7115,559600007.0
2005-06-10 14:30:00,0.71092,0.71137,0.71003,0.71124,496399999.0
2005-06-10 14:35:00,0.71152,0.71165,0.70988,0.7103,537999999.0
2005-06-10 14:40:00,0.71034,0.71048,0.70928,0.70968,482399998.0
2005-06-10 14:45:00,0.70957,0.70995,0.70877,0.70982,476700001.0
2005-06-10 14:50:00,0.7097,0.71045,0.70934,0.70982,529499998.0
2005-06-10 14:55:00,0.70998,0.71036,0.70982,0.71012,635000000.0
2005-06-10 15:00:00,0.70998,0.71094,0.70997,0.7109,460899992.0
2005-06-10 15:05:00,0.71067,0.71072,0.7099,0.71037,577800000.0
2005-06-10 15:10:00,0.70997,0.71076,0.70991,0.71014,486900001.0
2005-06-10 15:15:00,0.71015,0.71049,0.70952,0.70988,597000000.0
2005-06-10 15:20:00,0.70976,0.71,0.70875,0.70903,574000001.0
2005-06-10 15:25:00,0.70893,0.70907,0.7082,0.70859,543800003.0
2005-06-10 15:30:00,0.7084,0.70904,0.70823,0.7088,546499997.0
2005-06-10 15:35:00,0.70879,0.70899,0.70796,0.70807,576999996.0
2005-06-10 15:40:00,0.7081,0.70866,0.70761,0.70832,441799999.0
2005-06-10 15:45:00,0.70842,0.70901,0.70806,0.70901,551800000.0
2005-06-10 15:50:00,0.70914,0.70918,0.70793,0.70828,563599999.0
2005-06-10 15:55:00,0.70818,0.70878,0.70763,0.70795,564899999.0
2005-06-10 16:00:00,0.70781,0.70833,0.70717,0.7074,605800001.0
2005-06-10 16:05:00,0.70749,0.70784,0.70725,0.70755,601399998.0
2005-06-10 16:10:00,0.7078,0.70797,0.70679,0.70688,524799995.0
2005-06-10 16:15:00,0.70692,0.70729,0.70651,0.70688,580200001.0
2005-06-10 16:20:00,0.7069,0.70748,0.70655,0.70689,626100001.0
2005-06-10 16:25:00,0.70715,0.70765,0.70675,0.70764,576999999.0
2005-06-10 16:30:00,0.7073,0.708,0.70681,0.70722,579299998.0
2005-06-10 16:35:00,0.70736,0.7077,0.707,0.70724,527899994.0
2005-06-10 16:40:00,0.70745,0.70762,0.70608,0.70636,416400000.0
2005-06-10 16:45:00,0.70643,0.70698,0.70593,0.70632,467499997.0
2005-06-10 16:50:00,0.70622,0.70646,0.70563,0.70627,656000001.0
2005-06-10 16:55:00,0.70625,0.70735,0.70621,0.7068,630599997.0
2005-06-10 17:00:00,0.70673,0.70698,0.7062,0.7066,477199997.0
2005-06-10 17:05:00,0.70648,0.70693,0.70563,0.70613,523999998.0
2005-06-10 17:10:00,0.70624,0.70644,0.70578,0.7064,515100001.0
2005-06-10 17:15:00,0.70635,0.70655,0.70583,0.70616,452299999.0
2005-06-10 17:20:00,0.70636,0.70669,0.70565,0.70663,705299996.0
2005-06-10 17:25:00,0.70653,0.70698,0.70631,0.70647,507200000.0
2005-06-10 17:30:00,0.70686,0.70692,0.70588,0.70621,599899998.0
2005-06-10 17:35:00,0.70617,0.70651,0.70581,0.70651,335700001.0
2005-06-10 17:40:00,0.70621,0.70709,0.70621,0.707,428200004.0
2005-06-10 17:45:00,0.7065,0.70667,0.70587,0.70646,590200002.0
2005-06-10 17:50:00,0.70635,0.70668,0.70593,0.70604,515999999.0
2005-06-10 17:55:00,0.7063,0.70642,0.70575,0.7062,538799998.0
2005-06-10 18:00:00,0.70613,0.70731,0.70611,0.7067,800699998.0
2005-06-10 18:05:00,0.7066,0.70693,0.70589,0.70669,939999995.0
2005-06-10 18:10:00,0.7067,0.70687,0.7063,0.70645,646399996.0
2005-06-10 18:15:00,0.70645,0.70688,0.70589,0.70647,1371699995.0
2005-06-10 18:20:00,0.70662,0.70729,0.7063,0.70677,924200001.0
2005-06-10 18:25:00,0.70671,0.70681,0.70625,0.70645,986699996.0
2005-06-10 18:30:00,0.70635,0.70672,0.70594,0.70634,699000003.0
2005-06-10 18:35:00,0.70653,0.70665,0.70559,0.70568,1035800004.0
2005-06-10 18:40:00,0.7057,0.70621,0.70542,0.70559,1562599995.0
2005-06-10 18:45:00,0.70571,0.70647,0.70547,0.70646,1176500002.0
2005-06-10 18:50:00,0.70639,0.70657,0.70584,0.70623,489399999.0
2005-06-10 18:55:00,0.70593,0.7065,0.70536,0.70605,663599996.0
2005-06-10 19:00:00,0.70636,0.70642,0.70573,0.70609,747699992.0
2005-06-10 19:05:00,0.70612,0.7062,0.70549,0.70611,788200001.0
2005-06-10 19:10:00,0.706,0.70657,0.7058,0.70628,405699998.0
2005-06-10 19:15:00,0.70632,0.70647,0.70577,0.70632,402099996.0
2005-06-10 19:20:00,0.70598,0.70637,0.70556,0.7059,576199999.0
2005-06-10 19:25:00,0.70583,0.70658,0.70563,0.7064,705699996.0
2005-06-10 19:30:00,0.70635,0.70667,0.70592,0.70663,562399998.0
2005-06-10 19:35:00,0.70655,0.70655,0.70569,0.70649,734099996.0
2005-06-10 19:40:00,0.70617,0.70664,0.70579,0.70606,701499996.0
2005-06-10 19:45:00,0.70607,0.70661,0.70575,0.70575,545500001.0
2005-06-10 19:50:00,0.70646,0.70664,0.70571,0.70663,637999997.0
2005-06-10 19:55:00,0.70634,0.70693,0.70592,0.70609,965500004.0
2005-06-10 20:00:00,0.70618,0.70645,0.70542,0.70568,690399998.0
2005-06-10 20:05:00,0.70548,0.7059,0.70525,0.70554,776399999.0
2005-06-10 20:10:00,0.70549,0.7058,0.70529,0.70578,606699996.0
2005-06-10 20:15:00,0.70558,0.70597,0.70545,0.7057,877900003.0
2005-06-10 20:20:00,0.70581,0.70595,0.70516,0.70569,451600002.0
2005-06-10 20:25:00,0.70562,0.70577,0.70514,0.7053,694200001.0
2005-06-10 20:30:00,0.70521,0.70583,0.70456,0.70503,908399998.0
2005-06-10 20:35:00,0.70488,0.70551,0.70471,0.70518,762099998.0
2005-06-10 20:40:00,0.70501,0.70565,0.70465,0.70549,589199998.0
2005-06-10 20:45:00,0.70544,0.70583,0.70468,0.70546,539599996.0
2005-06-10 20:50:00,0.70547,0.70568,0.70492,0.70492,838799997.0
2005-06-10 20:55:00,0.70505,0.70566,0.70484,0.70547,830700002.0
2005-06-10 21:00:00,0.70518,0.70567,0.70489,0.70514,663299992.0
2005-06-10 21:05:00,0.70529,0.70587,0.7051,0.70586,640600003.0
2005-06-10 21:10:00,0.70566,0.70571,0.70499,0.70571,511699997.0
2005-06-10 21:15:00,0.7057,0.7057,0.70496,0.70535,792599995.0
2005-06-10 21:20:00,0.70545,0.70585,0.70485,0.70547,563799997.0
2005-06-10 21:25:00,0.70522,0.70585,0.70518,0.70569,587700000.0
2005-06-10 21:30:00,0.70589,0.70606,0.70534,0.70541,697599994.0
2005-06-10 21:35:00,0.70539,0.70576,0.70492,0.7052,741399997.0
2005-06-10 21:40:00,0.70505,0.7058,0.70457,0.70457,690200002.0
2005-06-10 21:45:00,0.70498,0.70538,0.70467,0.7052,552699994.0
2005-06-10 21:50:00,0.70526,0.70532,0.7047,0.70531,486999999.0
2005-06-10 21:55:00,0.70539,0.70553,0.70467,0.7054,702300002.0
2005-06-10 22:00:00,0.70536,0.70587,0.70513,0.70519,420300001.0
2005-06-10 22:05:00,0.70525,0.70603,0.70498,0.7053,550700001.0
2005-06-10 22:10:00,0.70524,0.7055,0.70485,0.70489,575399996.0
2005-06-10 22:15:00,0.7051,0.70566,0.70491,0.70537,646900006.0
2005-06-10 22:20:00,0.70552,0.70562,0.70477,0.70477,516299999.0
2005-06-10 22:25:00,0.70474,0.70577,0.70474,0.70524,587999999.0
2005-06-10 22:30:00,0.70531,0.70587,0.70494,0.70565,595100002.0
2005-06-10 22:35:00,0.70581,0.70583,0.70486,0.70538,608399995.0
2005-06-10 22:40:00,0.70545,0.70608,0.70514,0.7056,681200002.0
2005-06-10 22:45:00,0.70544,0.70563,0.70489,0.70552,567100001.0
2005-06-10 22:50:00,0.70552,0.70565,0.70489,0.70553,665100000.0
2005-06-10 22:55:00,0.7055,0.70581,0.70474,0.7055,656199999.0
2005-06-10 23:00:00,0.7057,0.7062,0.7055,0.7058,189500000.0
2005-06-10 23:05:00,0.7059,0.7059,0.7056,0.7057,151600000.0
2005-06-10 23:10:00,0.7056,0.7059,0.7056,0.7057,189500000.0
2005-06-10 23:15:00,0.7056,0.7059,0.7056,0.7059,113700000.0
2005-06-10 23:20:00,0.7056,0.7059,0.7056,0.7059,189500000.0
2005-06-10 23:25:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:30:00,0.7056,0.7059,0.7056,0.7059,75800000.0
2005-06-10 23:35:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:40:00,0.7059,0.7059,0.7056,0.7056,75800000.0
2005-06-10 23:45:00,0.706,0.706,0.706,0.706,37900000.0
2005-06-10 23:50:00,0.7059,0.7059,0.7056,0.7056,113700000.0
2005-06-10 23:55:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-13 00:00:00,0.7058,0.7061,0.7058,0.7059,151600000.0
2005-06-13 00:05:00,0.706,0.7062,0.7059,0.706,189500000.0
2005-06-13 00:10:00,0.7062,0.7063,0.706,0.7061,189500000.0
2005-06-13 00:15:00,0.7062,0.7064,0.706,0.7064,189500000.0
2005-06-13 00:20:00,0.7064,0.7067,0.7062,0.7064,189500000.0
2005-06-13 00:25:00,0.7063,0.7067,0.7063,0.7065,189500000.0
2005-06-13 00:30:00,0.7065,0.7067,0.7061,0.7067,189500000.0
2005-06-13 00:35:00,0.7066,0.7068,0.7063,0.7064,189500000.0
2005-06-13 00:40:00,0.7064,0.7069,0.7062,0.7069,189500000.0
2005-06-13 00:45:00,0.7064,0.7076,0.7063,0.7064,189500000.0
2005-06-13 00:50:00,0.7064,0.7073,0.7064,0.7067,189500000.0
2005-06-13 00:55:00,0.7066,0.7075,0.7066,0.7074,189500000.0
2005-06-13 01:00:00,0.7066,0.7075,0.7065,0.7066,189500000.0
2005-06-13 01:05:00,0.7068,0.7068,0.7066,0.7068,189500000.0
2005-06-13 01:10:00,0.7069,0.7071,0.7067,0.707,189500000.0
2005-06-13 01:15:00,0.707,0.7073,0.7067,0.7071,189500000.0
2005-06-13 01:20:00,0.7071,0.7075,0.707,0.7075,189500000.0
2005-06-13 01:25:00,0.7075,0.7075,0.7067,0.7071,189500000.0
2005-06-13 01:30:00,0.707,0.7073,0.7062,0.7068,189500000.0
2005-06-13 01:35:00,0.7069,0.7072,0.7067,0.7069,189500000.0
2005-06-13 01:40:00,0.7069,0.7069,0.706,0.7066,189500000.0
2005-06-13 01:45:00,0.7065,0.7068,0.7064,0.7067,189500000.0
2005-06-13 01:50:00,0.7067,0.7068,0.706,0.7067,189500000.0
2005-06-13 01:55:00,0.7067,0.7068,0.7063,0.7063,189500000.0
2005-06-13 02:00:00,0.70591,0.7065,0.70591,0.70591,529200003.0
2005-06-13 02:05:00,0.70597,0.70667,0.7058,0.70649,498399998.0
2005-06-13 02:10:00,0.70665,0.70675,0.70621,0.70638,474999997.0
2005-06-13 02:15:00,0.70644,0.70691,0.70631,0.70661,466700000.0
2005-06-13 02:20:00,0.70688,0.70747,0.70673,0.7071,457499997.0
2005-06-13 02:25:00,0.70732,0.70737,0.70608,0.70708,599100000.0
2005-06-13 02:30:00,0.70698,0.70719,0.70646,0.70676,618300000.0
2005-06-13 02:35:00,0.70689,0.70698,0.7064,0.70672,455399997.0
2005-06-13 02:40:00,0.70667,0.70696,0.7061,0.70684,511199999.0
2005-06-13 02:45:00,0.70679,0.70709,0.70609,0.70609,432899997.0
2005-06-13 02:50:00,0.70625,0.70675,0.70615,0.70654,544199998.0
2005-06-13 02:55:00,0.70662,0.70695,0.7061,0.70642,451499997.0
2005-06-13 03:00:00,0.70646,0.70675,0.70559,0.70567,499000002.0
2005-06-13 03:05:00,0.70575,0.70631,0.70536,0.7059,551499999.0
2005-06-13 03:10:00,0.70564,0.70609,0.70543,0.70601,529400003.0
2005-06-13 03:15:00,0.70588,0.70638,0.70557,0.70576,488800000.0
2005-06-13 03:20:00,0.70604,0.7061,0.70521,0.70591,712199997.0
2005-06-13 03:25:00,0.706,0.706,0.70551,0.70556,546399996.0
2005-06-13 03:30:00,0.7056,0.70625,0.70556,0.7061,502399996.0
2005-06-13 03:35:00,0.70605,0.70627,0.70575,0.70593,482699998.0
2005-06-13 03:40:00,0.70584,0.70618,0.70567,0.70588,541799997.0
2005-06-13 03:45:00,0.70613,0.70637,0.70562,0.70608,503000001.0
2005-06-13 03:50:00,0.70603,0.7063,0.70573,0.70615,475600000.0
2005-06-13 03:55:00,0.706,0.70623,0.70562,0.70589,559400006.0
2005-06-13 04:00:00,0.70599,0.70619,0.70565,0.70577,605400001.0
2005-06-13 04:05:00,0.70604,0.70625,0.70574,0.7058,530500002.0
2005-06-13 04:10:00,0.70579,0.70643,0.70536,0.70541,394099999.0
2005-06-13 04:15:00,0.70558,0.70653,0.70546,0.7063,480100000.0
2005-06-13 04:20:00,0.70596,0.70662,0.70583,0.70621,556899996.0
2005-06-13 04:25:00,0.70622,0.70677,0.70573,0.706,476799998.0
2005-06-13 04:30:00,0.70589,0.70678,0.70589,0.70666,556599998.0
2005-06-13 04:35:00,0.70647,0.70667,0.70577,0.70667,557699999.0
2005-06-13 04:40:00,0.70657,0.70697,0.70614,0.70636,554099999.0
2005-06-13 04:45:00,0.70652,0.70699,0.70643,0.70675,510399999.0
2005-06-13 04:50:00,0.70693,0.7072,0.70664,0.7069,507899997.0
2005-06-13 04:55:00,0.70701,0.70717,0.70651,0.70705,469300000.0
2005-06-13 05:00:00,0.70686,0.70733,0.70654,0.70711,580900002.0
2005-06-13 05:05:00,0.70695,0.70736,0.70665,0.70736,503399995.0
2005-06-13 05:10:00,0.70726,0.70789,0.70687,0.70755,548200000.0
2005-06-13 05:15:00,0.70737,0.70755,0.70697,0.70735,538099993.0
2005-06-13 05:20:00,0.70716,0.70776,0.70706,0.70768,559000001.0
2005-06-13 05:25:00,0.70742,0.70802,0.70714,0.70802,537000002.0
2005-06-13 05:30:00,0.70767,0.7079,0.70738,0.7077,531099997.0
2005-06-13 05:35:00,0.70775,0.70799,0.70741,0.70756,458900004.0
2005-06-13 05:40:00,0.70745,0.70781,0.70716,0.7074,464500000.0
2005-06-13 05:45:00,0.70776,0.7078,0.707,0.7078,601900000.0
2005-06-13 05:50:00,0.70769,0.70769,0.70678,0.7068,455200003.0
2005-06-13 05:55:00,0.70704,0.70748,0.70667,0.70718,568399996.0
2005-06-13 06:00:00,0.7069,0.7076,0.70681,0.70758,565999998.0
2005-06-13 06:05:00,0.70752,0.70774,0.70718,0.70762,528600002.0
2005-06-13 06:10:00,0.70777,0.70785,0.7073,0.70779,506099991.0
2005-06-13 06:15:00,0.70756,0.70778,0.70702,0.70757,493099997.0
2005-06-13 06:20:00,0.70767,0.7078,0.70718,0.70753,451200000.0
2005-06-13 06:25:00,0.70741,0.70774,0.70728,0.70761,480800003.0
2005-06-13 06:30:00,0.70746,0.70806,0.70746,0.70772,696299993.0
2005-06-13 06:35:00,0.70763,0.70785,0.70736,0.70755,573999999.0
2005-06-13 06:40:00,0.7074,0.70787,0.70732,0.70759,637000000.0
2005-06-13 06:45:00,0.70782,0.70801,0.70726,0.70749,519999998.0
2005-06-13 06:50:00,0.70758,0.70783,0.70707,0.70742,589299995.0
2005-06-13 06:55:00,0.70757,0.70799,0.70732,0.70774,403000001.0
2005-06-13 07:00:00,0.70758,0.70782,0.70729,0.70782,538500004.0
2005-06-13 07:05:00,0.70784,0.70793,0.70714,0.70743,530199999.0
2005-06-13 07:10:00,0.7075,0.70773,0.70725,0.70745,505799998.0
2005-06-13 07:15:00,0.70743,0.70777,0.70736,0.70753,526100000.0
2005-06-13 07:20:00,0.70754,0.70773,0.70708,0.70729,477500000.0
2005-06-13 07:25:00,0.70753,0.70841,0.70731,0.70799,500199997.0
2005-06-13 07:30:00,0.70776,0.70817,0.70756,0.70775,459500000.0
2005-06-13 07:35:00,0.7082,0.70836,0.70756,0.70824,472600001.0
2005-06-13 07:40:00,0.7081,0.70835,0.70757,0.70797,556899995.0
2005-06-13 07:45:00,0.70786,0.7082,0.70758,0.70813,485400000.0
2005-06-13 07:50:00,0.70784,0.70837,0.70765,0.70815,639699996.0
2005-06-13 07:55:00,0.70818,0.70829,0.70732,0.70738,435200000.0
2005-06-13 08:00:00,0.70726,0.70795,0.7072,0.70765,487800004.0
2005-06-13 08:05:00,0.70766,0.70804,0.70741,0.70782,622699995.0
2005-06-13 08:10:00,0.70772,0.70802,0.70727,0.70783,469300000.0
2005-06-13 08:15:00,0.70779,0.70794,0.70683,0.70717,587099995.0
2005-06-13 08:20:00,0.70719,0.70738,0.70671,0.70722,664799998.0
2005-06-13 08:25:00,0.70689,0.70745,0.70654,0.70688,540000005.0
2005-06-13 08:30:00,0.70671,0.7074,0.70668,0.70694,506499996.0
2005-06-13 08:35:00,0.70695,0.70778,0.70695,0.70765,514700002.0
2005-06-13 08:40:00,0.70738,0.70795,0.70719,0.70748,550299996.0
2005-06-13 08:45:00,0.70761,0.70761,0.70691,0.70692,476500000.0
2005-06-13 08:50:00,0.7075,0.70753,0.70694,0.7073,548499999.0
2005-06-13 08:55:00,0.70748,0.70784,0.70723,0.70737,646799992.0
2005-06-13 09:00:00,0.70721,0.7076,0.70678,0.70723,650400001.0
2005-06-13 09:05:00,0.70712,0.70735,0.70668,0.70706,645299994.0
2005-06-13 09:10:00,0.70695,0.70753,0.70665,0.70707,528799997.0
2005-06-13 09:15:00,0.70735,0.70749,0.70699,0.70711,558499996.0
2005-06-13 09:20:00,0.7073,0.7079,0.70703,0.70769,446299998.0
2005-06-13 09:25:00,0.70728,0.70773,0.70701,0.70762,632400003.0
2005-06-13 09:30:00,0.70718,0.708,0.70716,0.70773,554400005.0
2005-06-13 09:35:00,0.70802,0.70808,0.70738,0.70786,527900000.0
2005-06-13 09:40:00,0.70779,0.70798,0.70744,0.70767,662699998.0
2005-06-13 09:45:00,0.70796,0.70803,0.70734,0.70781,401799996.0
2005-06-13 09:50:00,0.70784,0.70797,0.70745,0.70765,540200000.0
2005-06-13 09:55:00,0.7076,0.70804,0.70743,0.70794,502999997.0
2005-06-13 10:00:00,0.70822,0.70852,0.70785,0.70827,525799995.0
2005-06-13 10:05:00,0.70838,0.70853,0.70763,0.70813,584000000.0
2005-06-13 10:10:00,0.70817,0.70833,0.70756,0.7078,490199997.0
2005-06-13 10:15:00,0.70796,0.70822,0.70728,0.70756,568699998.0
2005-06-13 10:20:00,0.70754,0.70792,0.70692,0.70728,591799999.0
2005-06-13 10:25:00,0.70752,0.70752,0.70678,0.70707,541599998.0
2005-06-13 10:30:00,0.70729,0.70729,0.70652,0.70705,608099997.0
2005-06-13 10:35:00,0.70712,0.70728,0.7067,0.70698,432400004.0
2005-06-13 10:40:00,0.70714,0.70714,0.70616,0.70622,496800001.0
2005-06-13 10:45:00,0.70643,0.70693,0.70631,0.70688,566699996.0
2005-06-13 10:50:00,0.7066,0.70705,0.70635,0.70696,628000002.0
2005-06-13 10:55:00,0.70688,0.70721,0.7065,0.7069,586099998.0
2005-06-13 11:00:00,0.70697,0.70756,0.7067,0.70725,587199996.0
2005-06-13 11:05:00,0.70734,0.70745,0.70701,0.70711,519500000.0
2005-06-13 11:10:00,0.70704,0.70739,0.70656,0.70687,478199999.0
2005-06-13 11:15:00,0.70693,0.70727,0.70654,0.70675,484299999.0
2005-06-13 11:20:00,0.70672,0.70695,0.70559,0.70572,557000004.0
2005-06-13 11:25:00,0.70528,0.70557,0.70395,0.70408,548799995.0
2005-06-13 11:30:00,0.70401,0.70465,0.70392,0.70459,648700000.0
2005-06-13 11:35:00,0.70464,0.70494,0.70449,0.70486,552499998.0
2005-06-13 11:40:00,0.70462,0.70494,0.70408,0.7044,552400000.0
2005-06-13 11:45:00,0.7044,0.70485,0.70413,0.70457,463000002.0
2005-06-13 11:50:00,0.70449,0.70474,0.70406,0.70455,445899999.0
2005-06-13 11:55:00,0.70439,0.70448,0.70392,0.70407,503799997.0
2005-06-13 12:00:00,0.70419,0.70561,0.70408,0.70554,467400000.0
2005-06-13 12:05:00,0.70533,0.7057,0.70479,0.70505,596100004.0
2005-06-13 12:10:00,0.70486,0.70555,0.70482,0.70505,453399994.0
2005-06-13 12:15:00,0.70512,0.70541,0.70483,0.70497,449499998.0
2005-06-13 12:20:00,0.70525,0.70543,0.70484,0.70509,588399995.0
2005-06-13 12:25:00,0.70504,0.70546,0.70473,0.70473,527999997.0
2005-06-13 12:30:00,0.70502,0.70517,0.70447,0.70459,664000003.0
2005-06-13 12:35:00,0.7044,0.70465,0.70387,0.70417,436499997.0
2005-06-13 12:40:00,0.70429,0.70444,0.70355,0.70387,615199995.0
2005-06-13 12:45:00,0.70397,0.70446,0.70377,0.70437,767700006.0
2005-06-13 12:50:00,0.70438,0.70477,0.70405,0.70467,579099996.0
2005-06-13 12:55:00,0.70469,0.70538,0.70456,0.70503,656000002.0
2005-06-13 13:00:00,0.70496,0.70503,0.70425,0.7045,588400000.0
2005-06-13 13:05:00,0.70431,0.70469,0.70392,0.70392,443099998.0
2005-06-13 13:10:00,0.70389,0.70413,0.7029,0.70356,539000000.0
2005-06-13 13:15:00,0.70313,0.70447,0.70301,0.70439,582500003.0
2005-06-13 13:20:00,0.70439,0.7046,0.70351,0.70364,594800001.0
2005-06-13 13:25:00,0.7038,0.70427,0.70367,0.70425,498999998.0
2005-06-13 13:30:00,0.70404,0.70419,0.70344,0.70362,397100000.0
2005-06-13 13:35:00,0.70392,0.70415,0.7036,0.70375,411899998.0
2005-06-13 13:40:00,0.70402,0.70402,0.70345,0.70358,477600002.0
2005-06-13 13:45:00,0.70366,0.70416,0.70301,0.70301,433399998.0
2005-06-13 13:50:00,0.70311,0.70346,0.70281,0.70313,543699993.0
2005-06-13 13:55:00,0.70346,0.70389,0.70282,0.70347,573599999.0
2005-06-13 14:00:00,0.70342,0.70411,0.70329,0.70392,457699995.0
2005-06-13 14:05:00,0.70388,0.70444,0.70361,0.70382,503099998.0
2005-06-13 14:10:00,0.70408,0.70408,0.70341,0.70392,580500004.0
2005-06-13 14:15:00,0.70388,0.70418,0.70373,0.70398,571700001.0
2005-06-13 14:20:00,0.70389,0.70473,0.70374,0.70403,502400002.0
2005-06-13 14:25:00,0.70373,0.70425,0.70358,0.70358,577600000.0
2005-06-13 14:30:00,0.70353,0.70415,0.70338,0.70384,489400003.0
2005-06-13 14:35:00,0.7042,0.70471,0.70377,0.70403,613899999.0
2005-06-13 14:40:00,0.70413,0.70459,0.70397,0.70429,483900000.0
2005-06-13 14:45:00,0.70426,0.70479,0.70407,0.70465,521500002.0
2005-06-13 14:50:00,0.70467,0.7054,0.70434,0.70484,467199998.0
2005-06-13 14:55:00,0.70472,0.70516,0.70424,0.70465,544500002.0
2005-06-13 15:00:00,0.70451,0.70517,0.70417,0.70509,510600001.0
2005-06-13 15:05:00,0.70495,0.70555,0.70485,0.70532,661899993.0
2005-06-13 15:10:00,0.70542,0.70542,0.70479,0.70493,577999996.0
2005-06-13 15:15:00,0.70491,0.70555,0.70461,0.70521,615499999.0
2005-06-13 15:20:00,0.7053,0.70576,0.70504,0.70504,627699995.0
2005-06-13 15:25:00,0.70506,0.7053,0.70466,0.70479,529499997.0
2005-06-13 15:30:00,0.70487,0.70524,0.70476,0.705,681300005.0
2005-06-13 15:35:00,0.70491,0.70528,0.70441,0.70461,545800002.0
2005-06-13 15:40:00,0.70455,0.70482,0.70401,0.70446,591300000.0
2005-06-13 15:45:00,0.7045,0.70463,0.70346,0.70388,456899995.0
2005-06-13 15:50:00,0.70375,0.70464,0.70368,0.70431,497599999.0
2005-06-13 15:55:00,0.70428,0.7047,0.70398,0.70419,683599993.0
2005-06-13 16:00:00,0.70436,0.70442,0.70344,0.70399,634599997.0
2005-06-13 16:05:00,0.7038,0.70432,0.70358,0.70421,578899996.0
2005-06-13 16:10:00,0.70409,0.7043,0.70368,0.70403,480300000.0
2005-06-13 16:15:00,0.70417,0.7047,0.70374,0.7047,522999997.0
2005-06-13 16:20:00,0.70464,0.70467,0.70421,0.70438,520200002.0
2005-06-13 16:25:00,0.70437,0.70446,0.7036,0.70372,502100002.0
2005-06-13 16:30:00,0.7038,0.70434,0.70368,0.704,582400002.0
2005-06-13 16:35:00,0.70371,0.70431,0.70363,0.70388,423999999.0
2005-06-13 16:40:00,0.70395,0.7042,0.70346,0.70392,491800003.0
2005-06-13 16:45:00,0.70395,0.70455,0.70379,0.70407,546300004.0
2005-06-13 16:50:00,0.70449,0.70462,0.70393,0.70436,548700002.0
2005-06-13 16:55:00,0.70428,0.70485,0.70386,0.70427,641100002.0
2005-06-13 17:00:00,0.70434,0.7045,0.70379,0.70408,637500003.0
2005-06-13 17:05:00,0.70399,0.70468,0.70383,0.70468,525399999.0
2005-06-13 17:10:00,0.70457,0.70474,0.70379,0.70398,511699996.0
2005-06-13 17:15:00,0.70389,0.70443,0.70378,0.704,453799997.0
2005-06-13 17:20:00,0.70417,0.7042,0.7032,0.70367,443799995.0
2005-06-13 17:25:00,0.70387,0.70441,0.70359,0.7042,590399998.0
2005-06-13 17:30:00,0.70415,0.70465,0.70319,0.70333,561600003.0
2005-06-13 17:35:00,0.70379,0.70379,0.70299,0.70339,484100002.0
2005-06-13 17:40:00,0.70306,0.70381,0.703,0.70369,479400002.0
2005-06-13 17:45:00,0.7035,0.70385,0.70332,0.70358,510700003.0
2005-06-13 17:50:00,0.70361,0.70417,0.70327,0.70367,629800007.0
2005-06-13 17:55:00,0.70389,0.70389,0.70311,0.70346,592400002.0
2005-06-13 18:00:00,0.70395,0.70399,0.70332,0.70366,760899997.0
2005-06-13 18:05:00,0.70366,0.70423,0.70343,0.70394,920299998.0
2005-06-13 18:10:00,0.70379,0.70534,0.70362,0.70483,481399999.0
2005-06-13 18:15:00,0.70486,0.70564,0.70458,0.70483,1208999996.0
2005-06-13 18:20:00,0.70496,0.70539,0.70469,0.7051,973699998.0
2005-06-13 18:25:00,0.70497,0.70529,0.70442,0.7048,858099998.0
2005-06-13 18:30:00,0.7049,0.70513,0.70452,0.7047,613899998.0
2005-06-13 18:35:00,0.70464,0.70472,0.70376,0.70444,835899998.0
2005-06-13 18:40:00,0.70456,0.70486,0.70388,0.70478,1458800004.0
2005-06-13 18:45:00,0.70485,0.70485,0.7039,0.70473,979999996.0
2005-06-13 18:50:00,0.70477,0.70484,0.70417,0.70429,472399998.0
2005-06-13 18:55:00,0.70451,0.70495,0.7044,0.70463,637600005.0
2005-06-13 19:00:00,0.70469,0.70478,0.70432,0.7045,664499992.0
2005-06-13 19:05:00,0.70456,0.705,0.70433,0.70437,821499998.0
2005-06-13 19:10:00,0.70431,0.70486,0.70421,0.70481,422500000.0
2005-06-13 19:15:00,0.70482,0.70491,0.7042,0.70486,436700001.0
2005-06-13 19:20:00,0.70465,0.70485,0.7044,0.70458,577999997.0
2005-06-13 19:25:00,0.70459,0.70491,0.7043,0.70463,529199998.0
2005-06-13 19:30:00,0.70453,0.70483,0.70387,0.70443,409200002.0
2005-06-13 19:35:00,0.7044,0.70504,0.70429,0.7048,755700000.0
2005-06-13 19:40:00,0.70475,0.70511,0.7045,0.70485,498200000.0
2005-06-13 19:45:00,0.7048,0.70514,0.7043,0.7043,625399997.0
2005-06-13 19:50:00,0.70469,0.70488,0.70434,0.70458,711200005.0
2005-06-13 19:55:00,0.70467,0.70488,0.70422,0.70433,860300003.0
2005-06-13 20:00:00,0.70443,0.70498,0.70419,0.70444,766100005.0
2005-06-13 20:05:00,0.70447,0.70483,0.70431,0.70462,923700003.0
2005-06-13 20:10:00,0.70453,0.70486,0.70425,0.70431,534999999.0
2005-06-13 20:15:00,0.70427,0.70491,0.70412,0.70445,866200001.0
2005-06-13 20:20:00,0.70451,0.70485,0.7039,0.70455,542799997.0
2005-06-13 20:25:00,0.70463,0.70481,0.70412,0.70459,666399998.0
2005-06-13 20:30:00,0.7045,0.7048,0.70417,0.7045,701100003.0
2005-06-13 20:35:00,0.70439,0.70484,0.70396,0.70444,744099998.0
2005-06-13 20:40:00,0.70436,0.70486,0.70406,0.70474,706199998.0
2005-06-13 20:45:00,0.70495,0.70495,0.70413,0.70454,430700001.0
2005-06-13 20:50:00,0.70449,0.70486,0.70419,0.7046,785599998.0
2005-06-13 20:55:00,0.70441,0.70497,0.70435,0.70455,762899998.0
2005-06-13 21:00:00,0.70457,0.70496,0.70446,0.7048,631900001.0
2005-06-13 21:05:00,0.70495,0.70495,0.70427,0.7047,669600000.0
2005-06-13 21:10:00,0.70455,0.70501,0.70434,0.7045,566500000.0
2005-06-13 21:15:00,0.7048,0.7049,0.70435,0.70455,781399996.0
2005-06-13 21:20:00,0.7046,0.70491,0.70438,0.70466,660399999.0
2005-06-13 21:25:00,0.70474,0.70496,0.70436,0.70445,633200000.0
2005-06-13 21:30:00,0.70456,0.70489,0.70435,0.70463,597700002.0
2005-06-13 21:35:00,0.70476,0.70493,0.70415,0.70479,731500000.0
2005-06-13 21:40:00,0.70479,0.70533,0.70432,0.70507,563899998.0
2005-06-13 21:45:00,0.70517,0.70529,0.7047,0.70477,552000003.0
2005-06-13 21:50:00,0.70505,0.70518,0.7046,0.70481,486700002.0
2005-06-13 21:55:00,0.70494,0.70511,0.70483,0.70496,500299998.0
2005-06-13 22:00:00,0.70496,0.70524,0.70485,0.70489,526700000.0
2005-06-13 22:05:00,0.70491,0.70533,0.70487,0.70512,510600000.0
2005-06-13 22:10:00,0.7052,0.7053,0.70476,0.70529,482899998.0
2005-06-13 22:15:00,0.70517,0.70523,0.70463,0.70485,552399997.0
2005-06-13 22:20:00,0.70502,0.70533,0.70483,0.70524,558799999.0
2005-06-13 22:25:00,0.70512,0.70554,0.70483,0.70542,621099996.0
2005-06-13 22:30:00,0.7053,0.70567,0.70503,0.70521,465399999.0
2005-06-13 22:35:00,0.70514,0.70573,0.70504,0.70567,506299997.0
2005-06-13 22:40:00,0.70567,0.70567,0.70488,0.70533,709900000.0
2005-06-13 22:45:00,0.70538,0.70559,0.70499,0.70547,683800001.0
2005-06-13 22:50:00,0.70551,0.70551,0.70494,0.70531,545300003.0
2005-06-13 22:55:00,0.70544,0.70575,0.70515,0.70515,603000000.0
2005-06-13 23:00:00,0.70543,0.70578,0.70527,0.7055,523099998.0
2005-06-13 23:05:00,0.7056,0.70582,0.70516,0.70518,525499999.0
2005-06-13 23:10:00,0.70498,0.70554,0.70461,0.70515,406000000.0
2005-06-13 23:15:00,0.70543,0.7055,0.70502,0.70545,521699998.0
2005-06-13 23:20:00,0.7054,0.70579,0.70524,0.70556,508400000.0
2005-06-13 23:25:00,0.70522,0.70568,0.70522,0.70558,405799999.0
2005-06-13 23:30:00,0.70537,0.70578,0.70508,0.70539,442600000.0
2005-06-13 23:35:00,0.70528,0.70586,0.70521,0.70571,559000000.0
2005-06-13 23:40:00,0.70569,0.70582,0.70509,0.70541,548599997.0
2005-06-13 23:45:00,0.70529,0.70596,0.70509,0.70518,563799997.0
2005-06-13 23:50:00,0.70503,0.70574,0.7049,0.70523,583299996.0
2005-06-13 23:55:00,0.70503,0.70555,0.70495,0.70544,403199998.0
2005-06-14 00:00:00,0.70538,0.70556,0.70523,0.70544,451000001.0
2005-06-14 00:05:00,0.70551,0.70563,0.70508,0.70514,586000002.0
2005-06-14 00:10:00,0.70517,0.70548,0.70456,0.70534,532599991.0
2005-06-14 00:15:00,0.70526,0.70535,0.70481,0.70533,509699998.0
2005-06-14 00:20:00,0.70533,0.70537,0.70456,0.70488,511300000.0
2005-06-14 00:25:00,0.70482,0.70531,0.70472,0.70521,610300000.0
2005-06-14 00:30:00,0.70536,0.7054,0.70471,0.70518,512900001.0
2005-06-14 00:35:00,0.70508,0.70531,0.7047,0.70513,389100000.0
2005-06-14 00:40:00,0.70499,0.7052,0.70474,0.70497,515200001.0
2005-06-14 00:45:00,0.70504,0.70524,0.70466,0.70514,454299997.0
2005-06-14 00:50:00,0.70507,0.70527,0.70477,0.70527,523199994.0
2005-06-14 00:55:00,0.70539,0.70539,0.70497,0.70497,525199999.0
2005-06-14 01:00:00,0.70501,0.70537,0.70479,0.70512,472200003.0
2005-06-14 01:05:00,0.70505,0.70523,0.7048,0.70523,476899998.0
2005-06-14 01:10:00,0.70508,0.70567,0.70473,0.70481,486400000.0
2005-06-14 01:15:00,0.70489,0.70548,0.70359,0.7046,660999999.0
2005-06-14 01:20:00,0.70452,0.70477,0.70408,0.70459,404799999.0
2005-06-14 01:25:00,0.70459,0.70482,0.70406,0.7045,621599998.0
2005-06-14 01:30:00,0.70458,0.70482,0.70415,0.70428,482800003.0
2005-06-14 01:35:00,0.70442,0.70457,0.70395,0.70421,536500000.0
2005-06-14 01:40:00,0.70439,0.70464,0.7041,0.70452,663900001.0
2005-06-14 01:45:00,0.70469,0.70489,0.70422,0.70482,553900000.0
2005-06-14 01:50:00,0.70484,0.70502,0.70445,0.70477,411399997.0
2005-06-14 01:55:00,0.70476,0.7049,0.70431,0.70443,526499995.0
2005-06-14 02:00:00,0.70459,0.70475,0.70409,0.70465,541600000.0
2005-06-14 02:05:00,0.70461,0.70498,0.70433,0.70457,632699998.0
2005-06-14 02:10:00,0.70453,0.70574,0.70438,0.70567,461600000.0
2005-06-14 02:15:00,0.70537,0.7057,0.70484,0.70547,505600000.0
2005-06-14 02:20:00,0.70553,0.70601,0.70523,0.70562,592099999.0
2005-06-14 02:25:00,0.70548,0.70635,0.70528,0.70596,525599999.0
2005-06-14 02:30:00,0.70581,0.7069,0.70578,0.70638,374000001.0
2005-06-14 02:35:00,0.70648,0.70724,0.70607,0.70676,390099994.0
2005-06-14 02:40:00,0.70692,0.70717,0.70641,0.7069,617800001.0
2005-06-14 02:45:00,0.70688,0.7073,0.70675,0.70695,348999998.0
2005-06-14 02:50:00,0.70685,0.70773,0.70685,0.70766,585600000.0
2005-06-14 02:55:00,0.70747,0.70802,0.70715,0.7078,471600000.0
2005-06-14 03:00:00,0.7075,0.70847,0.70679,0.70707,492700001.0
2005-06-14 03:05:00,0.70684,0.7077,0.70658,0.70741,558900002.0
2005-06-14 03:10:00,0.70779,0.70819,0.70736,0.70795,521600005.0
2005-06-14 03:15:00,0.70797,0.70797,0.70695,0.70699,391400000.0
2005-06-14 03:20:00,0.70721,0.7077,0.70693,0.70747,471800006.0
2005-06-14 03:25:00,0.70757,0.70766,0.70708,0.70764,427100001.0
2005-06-14 03:30:00,0.70769,0.70778,0.70728,0.70747,579899993.0
2005-06-14 03:35:00,0.70755,0.70761,0.70686,0.70726,501999998.0
2005-06-14 03:40:00,0.70709,0.70755,0.70702,0.70719,526200000.0
2005-06-14 03:45:00,0.70725,0.7074,0.70659,0.70688,504499997.0
2005-06-14 03:50:00,0.70682,0.70716,0.70661,0.70716,529799999.0
2005-06-14 03:55:00,0.70695,0.70727,0.70659,0.70712,553099998.0
2005-06-14 04:00:00,0.70704,0.70713,0.70636,0.7064,651300004.0
2005-06-14 04:05:00,0.70641,0.70686,0.70631,0.7065,527800005.0
2005-06-14 04:10:00,0.70656,0.70685,0.70642,0.7066,533399998.0
2005-06-14 04:15:00,0.7067,0.707,0.70644,0.70659,520999994.0
2005-06-14 04:20:00,0.7066,0.70689,0.70644,0.7068,525899999.0
2005-06-14 04:25:00,0.70692,0.70692,0.70628,0.70647,657099996.0
2005-06-14 04:30:00,0.70633,0.70685,0.70627,0.70676,477000000.0
2005-06-14 04:35:00,0.70646,0.70703,0.70635,0.7066,477699996.0
2005-06-14 04:40:00,0.7067,0.70698,0.70645,0.70678,496300001.0
2005-06-14 04:45:00,0.70673,0.70717,0.7066,0.70686,553899998.0
2005-06-14 04:50:00,0.70703,0.7073,0.70665,0.70715,652299997.0
2005-06-14 04:55:00,0.70725,0.70734,0.70655,0.70706,501699997.0
2005-06-14 05:00:00,0.70724,0.70738,0.70667,0.7071,597499999.0
2005-06-14 05:05:00,0.70708,0.7075,0.70702,0.7071,599000001.0
2005-06-14 05:10:00,0.70711,0.7075,0.70686,0.7069,386300001.0
2005-06-14 05:15:00,0.70707,0.7071,0.70666,0.70672,553200000.0
2005-06-14 05:20:00,0.70672,0.70703,0.70654,0.70659,488900001.0
2005-06-14 05:25:00,0.70633,0.70703,0.70633,0.70703,529299998.0
2005-06-14 05:30:00,0.70679,0.70686,0.70634,0.70667,402900000.0
2005-06-14 05:35:00,0.70671,0.70687,0.70629,0.70666,530199999.0
2005-06-14 05:40:00,0.70672,0.70716,0.70639,0.70705,478199995.0
2005-06-14 05:45:00,0.70699,0.70712,0.7066,0.70703,564599998.0
2005-06-14 05:50:00,0.70696,0.70733,0.70686,0.70711,478199994.0
2005-06-14 05:55:00,0.70694,0.70716,0.7067,0.70694,554300002.0
2005-06-14 06:00:00,0.70683,0.70719,0.70657,0.70687,496399997.0
2005-06-14 06:05:00,0.7071,0.70723,0.70673,0.70703,534900002.0
2005-06-14 06:10:00,0.70691,0.70722,0.7067,0.70686,467200000.0
2005-06-14 06:15:00,0.70683,0.70747,0.70671,0.70713,466000000.0
2005-06-14 06:20:00,0.70747,0.70752,0.70689,0.70691,541000003.0
2005-06-14 06:25:00,0.70716,0.70795,0.70697,0.70745,574399995.0
2005-06-14 06:30:00,0.70723,0.70765,0.70691,0.70758,422800001.0
2005-06-14 06:35:00,0.70739,0.70755,0.70709,0.70723,420199998.0
2005-06-14 06:40:00,0.70712,0.70739,0.70693,0.70705,559399997.0
2005-06-14 06:45:00,0.70732,0.70734,0.7068,0.70707,478399998.0
2005-06-14 06:50:00,0.70692,0.70724,0.70669,0.70692,625299999.0
2005-06-14 06:55:00,0.70696,0.70729,0.70672,0.70715,502599997.0
2005-06-14 07:00:00,0.70706,0.70729,0.70654,0.70689,493999994.0
2005-06-14 07:05:00,0.70663,0.70732,0.70663,0.70712,495499998.0
2005-06-14 07:10:00,0.7074,0.70756,0.70665,0.70719,543600001.0
2005-06-14 07:15:00,0.70722,0.70762,0.70678,0.70733,505899997.0
2005-06-14 07:20:00,0.7073,0.70768,0.70667,0.70734,583299997.0
2005-06-14 07:25:00,0.70727,0.7075,0.70698,0.70735,493399999.0
2005-06-14 07:30:00,0.70727,0.70754,0.70663,0.70693,558599992.0
2005-06-14 07:35:00,0.70704,0.70725,0.70678,0.70679,521099996.0
2005-06-14 07:40:00,0.70685,0.70716,0.70668,0.70698,449899999.0
2005-06-14 07:45:00,0.70703,0.70729,0.70668,0.7071,621999997.0
2005-06-14 07:50:00,0.70699,0.70739,0.7068,0.70715,553799995.0
2005-06-14 07:55:00,0.70716,0.70745,0.70689,0.70703,509699998.0
2005-06-14 08:00:00,0.70686,0.70749,0.70686,0.70718,560500000.0
2005-06-14 08:05:00,0.7072,0.70756,0.70698,0.70738,607300004.0
2005-06-14 08:10:00,0.70744,0.7076,0.70704,0.70725,486699999.0
2005-06-14 08:15:00,0.70726,0.70752,0.7069,0.70708,535000003.0
2005-06-14 08:20:00,0.70706,0.7075,0.70684,0.70727,543399998.0
2005-06-14 08:25:00,0.70703,0.70768,0.7069,0.70756,603200000.0
2005-06-14 08:30:00,0.70745,0.70785,0.70729,0.70729,636599998.0
2005-06-14 08:35:00,0.70727,0.70763,0.70707,0.70727,441999999.0
2005-06-14 08:40:00,0.70764,0.70781,0.70728,0.7077,483700001.0
2005-06-14 08:45:00,0.70762,0.70824,0.70745,0.7081,459400000.0
2005-06-14 08:50:00,0.70799,0.70875,0.70788,0.70841,522999994.0
2005-06-14 08:55:00,0.70852,0.7092,0.70821,0.70907,512099997.0
2005-06-14 09:00:00,0.7091,0.70948,0.70862,0.70881,545100002.0
2005-06-14 09:05:00,0.7087,0.70902,0.70854,0.70865,696999998.0
2005-06-14 09:10:00,0.70875,0.70923,0.7085,0.70901,539600000.0
2005-06-14 09:15:00,0.70937,0.70949,0.70839,0.70886,492499998.0
2005-06-14 09:20:00,0.7089,0.7091,0.70863,0.70871,610500003.0
2005-06-14 09:25:00,0.70882,0.7089,0.70832,0.70871,412200003.0
2005-06-14 09:30:00,0.70888,0.70938,0.70854,0.7091,649099998.0
2005-06-14 09:35:00,0.70902,0.70926,0.70867,0.7088,529199998.0
2005-06-14 09:40:00,0.70876,0.70948,0.70876,0.70912,560299999.0
2005-06-14 09:45:00,0.70917,0.70944,0.70877,0.7091,565300001.0
2005-06-14 09:50:00,0.70916,0.70929,0.7088,0.70903,528800002.0
2005-06-14 09:55:00,0.70937,0.70937,0.7087,0.70886,458500000.0
2005-06-14 10:00:00,0.70921,0.70926,0.70836,0.70863,501800000.0
2005-06-14 10:05:00,0.70861,0.70894,0.70801,0.70852,538799998.0
2005-06-14 10:10:00,0.70828,0.70877,0.70828,0.70865,557899999.0
2005-06-14 10:15:00,0.70861,0.70938,0.70821,0.70898,526799999.0
2005-06-14 10:20:00,0.70893,0.70951,0.70876,0.709,461700002.0
2005-06-14 10:25:00,0.70912,0.70952,0.70872,0.70922,582400000.0
2005-06-14 10:30:00,0.70909,0.7094,0.70859,0.70911,414800001.0
2005-06-14 10:35:00,0.70898,0.7093,0.70854,0.70918,628399995.0
2005-06-14 10:40:00,0.70908,0.70913,0.70885,0.70904,447100001.0
2005-06-14 10:45:00,0.70902,0.70917,0.70839,0.70881,475999998.0
2005-06-14 10:50:00,0.70892,0.70935,0.70857,0.70884,452700000.0
2005-06-14 10:55:00,0.70883,0.70923,0.70844,0.70892,537700000.0
2005-06-14 11:00:00,0.70891,0.70948,0.70854,0.70927,515500001.0
2005-06-14 11:05:00,0.7093,0.70943,0.70854,0.70868,560000003.0
2005-06-14 11:10:00,0.70866,0.70902,0.70846,0.7087,547699999.0
2005-06-14 11:15:00,0.70873,0.70898,0.70819,0.70898,504600004.0
2005-06-14 11:20:00,0.70916,0.7097,0.70887,0.70963,571799997.0
2005-06-14 11:25:00,0.7095,0.71015,0.7092,0.7096,552499999.0
2005-06-14 11:30:00,0.7098,0.71015,0.70961,0.70999,528199995.0
2005-06-14 11:35:00,0.71016,0.71027,0.70942,0.70971,600099994.0
2005-06-14 11:40:00,0.7097,0.70985,0.70909,0.70939,726600000.0
2005-06-14 11:45:00,0.70937,0.70999,0.70914,0.70959,548300000.0
2005-06-14 11:50:00,0.70951,0.70996,0.70933,0.70944,454099999.0
2005-06-14 11:55:00,0.70937,0.70947,0.70856,0.70906,423899999.0
2005-06-14 12:00:00,0.70896,0.70923,0.70873,0.70898,557300002.0
2005-06-14 12:05:00,0.70878,0.70915,0.70866,0.70885,539599997.0
2005-06-14 12:10:00,0.7088,0.70885,0.70832,0.70862,578200000.0
2005-06-14 12:15:00,0.70869,0.70925,0.7085,0.7089,355399998.0
2005-06-14 12:20:00,0.70959,0.70959,0.70872,0.709,509099994.0
2005-06-14 12:25:00,0.70895,0.70931,0.70874,0.70913,486299999.0
2005-06-14 12:30:00,0.70918,0.70939,0.70894,0.70934,614200001.0
2005-06-14 12:35:00,0.70914,0.70948,0.70889,0.70902,364599999.0
2005-06-14 12:40:00,0.70898,0.70948,0.70898,0.70914,716600002.0
2005-06-14 12:45:00,0.70909,0.70946,0.709,0.70923,400000000.0
2005-06-14 12:50:00,0.70903,0.70951,0.70903,0.70933,560899995.0
2005-06-14 12:55:00,0.70934,0.70957,0.70898,0.70913,562099996.0
2005-06-14 13:00:00,0.7091,0.70966,0.70896,0.70929,486900002.0
2005-06-14 13:05:00,0.70945,0.7097,0.70909,0.70938,419899999.0
2005-06-14 13:10:00,0.70934,0.70966,0.70922,0.70929,477199996.0
2005-06-14 13:15:00,0.70931,0.70961,0.70909,0.70912,553299998.0
2005-06-14 13:20:00,0.70932,0.70973,0.70924,0.70928,474600002.0
2005-06-14 13:25:00,0.70944,0.70973,0.7092,0.70958,482400001.0
2005-06-14 13:30:00,0.70942,0.70966,0.70928,0.7096,499999996.0
2005-06-14 13:35:00,0.70977,0.70983,0.70915,0.70942,444200002.0
2005-06-14 13:40:00,0.7095,0.7099,0.7092,0.70965,496599999.0
2005-06-14 13:45:00,0.70963,0.70986,0.70944,0.70954,544099994.0
2005-06-14 13:50:00,0.70963,0.7099,0.7093,0.70954,489300002.0
2005-06-14 13:55:00,0.7098,0.7098,0.7091,0.7094,547199998.0
2005-06-14 14:00:00,0.70929,0.70947,0.70884,0.70927,507599997.0
2005-06-14 14:05:00,0.70903,0.70928,0.70861,0.70886,578799998.0
2005-06-14 14:10:00,0.70882,0.70925,0.70868,0.70884,559399998.0
2005-06-14 14:15:00,0.70889,0.7092,0.70857,0.70879,656699995.0
2005-06-14 14:20:00,0.70895,0.70916,0.70861,0.70892,522800001.0
2005-06-14 14:25:00,0.70922,0.70932,0.70855,0.7092,488500003.0
2005-06-14 14:30:00,0.70883,0.71063,0.70863,0.71012,532499997.0
2005-06-14 14:35:00,0.70988,0.71062,0.70988,0.71054,686300004.0
2005-06-14 14:40:00,0.71051,0.71117,0.71024,0.71117,523600001.0
2005-06-14 14:45:00,0.71119,0.71138,0.71053,0.71087,476600000.0
2005-06-14 14:50:00,0.71103,0.71166,0.71083,0.71113,548799998.0
2005-06-14 14:55:00,0.71097,0.71148,0.71041,0.71074,450099999.0
2005-06-14 15:00:00,0.71047,0.71073,0.70901,0.70921,427100003.0
2005-06-14 15:05:00,0.70903,0.70972,0.70822,0.7089,653699999.0
2005-06-14 15:10:00,0.70895,0.7098,0.7087,0.70907,557199999.0
2005-06-14 15:15:00,0.7089,0.70917,0.70866,0.70905,588500001.0
2005-06-14 15:20:00,0.70902,0.70931,0.70868,0.70901,592800000.0
2005-06-14 15:25:00,0.70909,0.70918,0.70866,0.70895,632699994.0
2005-06-14 15:30:00,0.7088,0.70906,0.7085,0.70879,538199996.0
2005-06-14 15:35:00,0.70851,0.70872,0.70715,0.70771,494200002.0
2005-06-14 15:40:00,0.70739,0.70799,0.70726,0.7075,416299996.0
2005-06-14 15:45:00,0.70755,0.7079,0.70739,0.70759,497399999.0
2005-06-14 15:50:00,0.7075,0.70812,0.70737,0.708,474299999.0
2005-06-14 15:55:00,0.70802,0.7082,0.70778,0.7082,534500000.0
2005-06-14 16:00:00,0.70803,0.70896,0.70788,0.70883,440900001.0
2005-06-14 16:05:00,0.70865,0.70888,0.70832,0.70846,464699998.0
2005-06-14 16:10:00,0.70861,0.70886,0.70826,0.70878,558899997.0
2005-06-14 16:15:00,0.70858,0.70883,0.70813,0.70845,566100000.0
2005-06-14 16:20:00,0.70839,0.70885,0.70811,0.70883,556000000.0
2005-06-14 16:25:00,0.70879,0.70987,0.70846,0.70981,562799996.0
2005-06-14 16:30:00,0.70974,0.71003,0.70928,0.70959,482900000.0
2005-06-14 16:35:00,0.70948,0.7097,0.70918,0.70939,423199997.0
2005-06-14 16:40:00,0.70946,0.70953,0.70862,0.70871,569199997.0
2005-06-14 16:45:00,0.70873,0.70907,0.70838,0.70894,507700002.0
2005-06-14 16:50:00,0.70877,0.70921,0.70847,0.70895,445399998.0
2005-06-14 16:55:00,0.709,0.70902,0.70827,0.70893,427399997.0
2005-06-14 17:00:00,0.70888,0.70908,0.70866,0.7087,399199998.0
2005-06-14 17:05:00,0.70878,0.7091,0.70848,0.70893,429100002.0
2005-06-14 17:10:00,0.70862,0.70881,0.70825,0.70862,569399998.0
2005-06-14 17:15:00,0.70859,0.70896,0.70831,0.70872,484900002.0
2005-06-14 17:20:00,0.70869,0.70881,0.70838,0.70849,451199999.0
2005-06-14 17:25:00,0.70857,0.70886,0.70835,0.70853,514900000.0
2005-06-14 17:30:00,0.70856,0.70914,0.70847,0.70896,719300003.0
2005-06-14 17:35:00,0.70897,0.70942,0.70884,0.70913,570499996.0
2005-06-14 17:40:00,0.70907,0.70916,0.70858,0.70898,520800003.0
2005-06-14 17:45:00,0.70887,0.70912,0.70858,0.70878,538699999.0
2005-06-14 17:50:00,0.70877,0.70911,0.70864,0.70887,640699999.0
2005-06-14 17:55:00,0.70883,0.709,0.70859,0.70885,613500004.0
2005-06-14 18:00:00,0.70877,0.70895,0.70843,0.70875,880599994.0
2005-06-14 18:05:00,0.70872,0.70894,0.70779,0.70867,968899992.0
2005-06-14 18:10:00,0.70869,0.70888,0.70838,0.70888,586199997.0
2005-06-14 18:15:00,0.70876,0.70891,0.70851,0.70883,1105700003.0
2005-06-14 18:20:00,0.70876,0.70896,0.70845,0.70892,998600002.0
2005-06-14 18:25:00,0.70884,0.70922,0.70845,0.70857,934899998.0
2005-06-14 18:30:00,0.70864,0.70897,0.70837,0.70877,728600001.0
2005-06-14 18:35:00,0.70876,0.70876,0.70785,0.70847,844500002.0
2005-06-14 18:40:00,0.70826,0.70861,0.70799,0.7084,1482900002.0
2005-06-14 18:45:00,0.70871,0.70878,0.70805,0.70857,959299995.0
2005-06-14 18:50:00,0.70861,0.70876,0.70831,0.70839,597099998.0
2005-06-14 18:55:00,0.7085,0.70895,0.70819,0.70863,566500000.0
2005-06-14 19:00:00,0.70856,0.70886,0.70822,0.70844,713000005.0
2005-06-14 19:05:00,0.70849,0.70863,0.70775,0.70825,793000003.0
2005-06-14 19:10:00,0.70821,0.70861,0.70803,0.70815,559900000.0
2005-06-14 19:15:00,0.70815,0.70852,0.70764,0.70793,486100000.0
2005-06-14 19:20:00,0.70779,0.70849,0.70772,0.70814,544199994.0
2005-06-14 19:25:00,0.70822,0.70845,0.70771,0.70816,635000003.0
2005-06-14 19:30:00,0.70812,0.70837,0.70799,0.70817,737599998.0
2005-06-14 19:35:00,0.70818,0.70845,0.70778,0.70798,783799998.0
2005-06-14 19:40:00,0.70796,0.70846,0.70787,0.7081,608799999.0
2005-06-14 19:45:00,0.70811,0.70847,0.70781,0.70781,440799997.0
2005-06-14 19:50:00,0.70806,0.70852,0.70803,0.70826,702000003.0
2005-06-14 19:55:00,0.70806,0.70838,0.70796,0.70823,856100000.0
2005-06-14 20:00:00,0.70818,0.70832,0.70779,0.70815,628499998.0
2005-06-14 20:05:00,0.70821,0.70845,0.70768,0.70788,781699996.0
2005-06-14 20:10:00,0.70824,0.70834,0.70774,0.70807,601700000.0
2005-06-14 20:15:00,0.70795,0.70842,0.7079,0.70826,951099999.0
2005-06-14 20:20:00,0.70828,0.70849,0.70809,0.70827,515899999.0
2005-06-14 20:25:00,0.7083,0.70852,0.70812,0.70836,647900006.0
2005-06-14 20:30:00,0.70832,0.70854,0.70793,0.70816,810900001.0
2005-06-14 20:35:00,0.70818,0.70841,0.70778,0.70813,660400003.0
2005-06-14 20:40:00,0.70817,0.70847,0.70791,0.70815,572799999.0
2005-06-14 20:45:00,0.70817,0.70826,0.70771,0.70791,600000002.0
2005-06-14 20:50:00,0.7079,0.70823,0.70775,0.70822,877900002.0
2005-06-14 20:55:00,0.70814,0.70841,0.70775,0.70798,712699995.0
2005-06-14 21:00:00,0.70787,0.70804,0.70766,0.70781,718499995.0
2005-06-14 21:05:00,0.70792,0.70807,0.70759,0.70799,581299999.0
2005-06-14 21:10:00,0.70793,0.70812,0.70775,0.70784,415900000.0
2005-06-14 21:15:00,0.70792,0.70807,0.70748,0.70791,914999999.0
2005-06-14 21:20:00,0.70794,0.70801,0.70754,0.70784,560699997.0
2005-06-14 21:25:00,0.70778,0.70803,0.70762,0.70783,696999997.0
2005-06-14 21:30:00,0.70788,0.70808,0.70727,0.7076,635399997.0
2005-06-14 21:35:00,0.7077,0.70808,0.70728,0.70788,724800003.0
2005-06-14 21:40:00,0.70782,0.70815,0.70676,0.70676,585100002.0
2005-06-14 21:45:00,0.70719,0.70749,0.70661,0.70685,545699997.0
2005-06-14 21:50:00,0.70709,0.70737,0.70661,0.70694,458299998.0
2005-06-14 21:55:00,0.70699,0.70717,0.70643,0.70686,425500001.0
2005-06-14 22:00:00,0.70687,0.70718,0.70658,0.7069,508600003.0
2005-06-14 22:05:00,0.70696,0.70732,0.70681,0.7071,565999999.0
2005-06-14 22:10:00,0.70711,0.70746,0.70678,0.70717,586399999.0
2005-06-14 22:15:00,0.70707,0.70766,0.70702,0.70748,527499996.0
2005-06-14 22:20:00,0.70741,0.70783,0.70698,0.70729,717099997.0
2005-06-14 22:25:00,0.70725,0.70773,0.70711,0.70765,612899997.0
2005-06-14 22:30:00,0.70762,0.7078,0.70728,0.70764,663699998.0
2005-06-14 22:35:00,0.70774,0.70787,0.70725,0.70767,468499996.0
2005-06-14 22:40:00,0.70775,0.70804,0.70725,0.70732,749999996.0
2005-06-14 22:45:00,0.70738,0.70781,0.70695,0.70722,607799998.0
2005-06-14 22:50:00,0.70723,0.70735,0.70662,0.70662,551900002.0
2005-06-14 22:55:00,0.7067,0.70737,0.70665,0.70682,542299996.0
2005-06-14 23:00:00,0.70686,0.70726,0.70652,0.70686,496599998.0
2005-06-14 23:05:00,0.70692,0.70757,0.70676,0.70713,545600000.0
2005-06-14 23:10:00,0.70711,0.70743,0.7069,0.70725,486899999.0
2005-06-14 23:15:00,0.70716,0.70754,0.70702,0.7073,488599998.0
2005-06-14 23:20:00,0.70735,0.70748,0.70695,0.70725,456999998.0
2005-06-14 23:25:00,0.70731,0.70786,0.70718,0.70752,469500001.0
2005-06-14 23:30:00,0.70738,0.70763,0.70682,0.70691,541499999.0
2005-06-14 23:35:00,0.70684,0.70717,0.70662,0.70701,433399998.0
2005-06-14 23:40:00,0.7071,0.70716,0.70668,0.70689,493300000.0
2005-06-14 23:45:00,0.70694,0.70728,0.70658,0.70705,641200000.0
2005-06-14 23:50:00,0.70701,0.70718,0.7067,0.70679,451599998.0
2005-06-14 23:55:00,0.70684,0.70739,0.70676,0.70725,620100000.0
2005-06-15 00:00:00,0.70702,0.70742,0.70687,0.70714,575600002.0
2005-06-15 00:05:00,0.70729,0.7073,0.70659,0.70684,560600000.0
2005-06-15 00:10:00,0.70691,0.70762,0.70685,0.70747,500299994.0
2005-06-15 00:15:00,0.70733,0.7076,0.70693,0.7076,470700000.0
2005-06-15 00:20:00,0.70731,0.7077,0.70708,0.70723,545899999.0
2005-06-15 00:25:00,0.70732,0.70753,0.70699,0.70712,548299999.0
2005-06-15 00:30:00,0.70716,0.70756,0.70675,0.70706,524399992.0
2005-06-15 00:35:00,0.70708,0.70759,0.70708,0.70759,609399995.0
2005-06-15 00:40:00,0.70739,0.70755,0.70696,0.70719,390199997.0
2005-06-15 00:45:00,0.70711,0.70773,0.70687,0.70724,418699999.0
2005-06-15 00:50:00,0.70719,0.70756,0.7068,0.70731,613299996.0
2005-06-15 00:55:00,0.70731,0.70753,0.70694,0.70724,510100004.0
2005-06-15 01:00:00,0.70745,0.70752,0.70692,0.70725,519099999.0
2005-06-15 01:05:00,0.70728,0.70757,0.70683,0.7071,403200000.0
2005-06-15 01:10:00,0.70707,0.7074,0.70678,0.70718,497299997.0
2005-06-15 01:15:00,0.70714,0.70755,0.70688,0.70702,506500003.0
2005-06-15 01:20:00,0.70713,0.70736,0.70689,0.70707,589199997.0
2005-06-15 01:25:00,0.70702,0.70736,0.70699,0.70708,537999994.0
2005-06-15 01:30:00,0.70718,0.70738,0.70689,0.70716,473500000.0
2005-06-15 01:35:00,0.70718,0.70763,0.70711,0.70734,446100003.0
2005-06-15 01:40:00,0.70736,0.70783,0.70716,0.70745,494999998.0
2005-06-15 01:45:00,0.70762,0.70772,0.70725,0.70732,402599998.0
2005-06-15 01:50:00,0.70739,0.70823,0.70728,0.708,470600000.0
2005-06-15 01:55:00,0.70801,0.70819,0.70773,0.70781,548799997.0
2005-06-15 02:00:00,0.70825,0.70855,0.70787,0.70813,573999999.0
2005-06-15 02:05:00,0.7079,0.70825,0.70744,0.70755,535899999.0
2005-06-15 02:10:00,0.70777,0.70805,0.70729,0.70777,386600001.0
2005-06-15 02:15:00,0.70826,0.70826,0.70757,0.70779,451900001.0
2005-06-15 02:20:00,0.70793,0.70811,0.7076,0.70811,450699999.0
2005-06-15 02:25:00,0.70808,0.7082,0.70778,0.708,495800002.0
2005-06-15 02:30:00,0.70817,0.70824,0.70781,0.70796,521099999.0
2005-06-15 02:35:00,0.70788,0.70825,0.70779,0.70814,407599999.0
2005-06-15 02:40:00,0.70812,0.70812,0.70738,0.70788,555099999.0
2005-06-15 02:45:00,0.70788,0.70807,0.70724,0.7077,581399999.0
2005-06-15 02:50:00,0.70769,0.70806,0.70741,0.70796,538500000.0
2005-06-15 02:55:00,0.70794,0.70802,0.70734,0.70734,537400003.0
2005-06-15 03:00:00,0.70749,0.70776,0.70726,0.70755,609900002.0
2005-06-15 03:05:00,0.70744,0.7079,0.70723,0.70731,468000001.0
2005-06-15 03:10:00,0.70739,0.70758,0.70681,0.70713,461499998.0
2005-06-15 03:15:00,0.70704,0.70734,0.70666,0.70695,512099996.0
2005-06-15 03:20:00,0.70715,0.70735,0.70671,0.70705,514300004.0
2005-06-15 03:25:00,0.70709,0.70724,0.70655,0.70693,464900001.0
2005-06-15 03:30:00,0.70686,0.70727,0.70681,0.70705,558300000.0
2005-06-15 03:35:00,0.70708,0.70736,0.70692,0.70714,631500000.0
2005-06-15 03:40:00,0.707,0.7075,0.70699,0.70715,533399997.0
2005-06-15 03:45:00,0.707,0.70759,0.70687,0.70736,604699995.0
2005-06-15 03:50:00,0.70743,0.70786,0.70702,0.70786,425100001.0
2005-06-15 03:55:00,0.70774,0.70774,0.70701,0.70722,567299996.0
2005-06-15 04:00:00,0.70728,0.70771,0.70704,0.70742,529799992.0
2005-06-15 04:05:00,0.70709,0.70765,0.70702,0.70713,524199998.0
2005-06-15 04:10:00,0.70696,0.70764,0.70688,0.7075,439899997.0
2005-06-15 04:15:00,0.70728,0.70763,0.70701,0.70763,591899997.0
2005-06-15 04:20:00,0.70756,0.70762,0.70708,0.7071,457399998.0
2005-06-15 04:25:00,0.7077,0.7077,0.70702,0.70742,627099998.0
2005-06-15 04:30:00,0.70738,0.70773,0.70683,0.70704,568500005.0
2005-06-15 04:35:00,0.70722,0.70772,0.70699,0.7071,523699996.0
2005-06-15 04:40:00,0.70727,0.70754,0.70693,0.70712,655600002.0
2005-06-15 04:45:00,0.70727,0.7075,0.70718,0.70718,599300006.0
2005-06-15 04:50:00,0.70744,0.70756,0.70698,0.70729,454899996.0
2005-06-15 04:55:00,0.70726,0.70756,0.70698,0.70727,529800002.0
2005-06-15 05:00:00,0.70718,0.70783,0.7071,0.70744,405600002.0
2005-06-15 05:05:00,0.70742,0.70782,0.70729,0.70737,414899997.0
2005-06-15 05:10:00,0.70751,0.70836,0.70733,0.70804,530700003.0
2005-06-15 05:15:00,0.70802,0.70887,0.70795,0.70845,533099995.0
2005-06-15 05:20:00,0.70849,0.70877,0.70808,0.70818,580300002.0
2005-06-15 05:25:00,0.7077,0.7085,0.7077,0.70838,486999999.0
2005-06-15 05:30:00,0.70837,0.70873,0.70764,0.70805,609100000.0
2005-06-15 05:35:00,0.70813,0.70868,0.70801,0.70859,563199998.0
2005-06-15 05:40:00,0.70872,0.70877,0.70826,0.70858,383999998.0
2005-06-15 05:45:00,0.70848,0.70886,0.70832,0.70883,487200000.0
2005-06-15 05:50:00,0.70873,0.70905,0.70851,0.70888,570399996.0
2005-06-15 05:55:00,0.70884,0.7093,0.70841,0.70881,423299999.0
2005-06-15 06:00:00,0.70873,0.70932,0.70871,0.7088,382399997.0
2005-06-15 06:05:00,0.70882,0.70933,0.70857,0.70903,470999997.0
2005-06-15 06:10:00,0.70891,0.70943,0.70882,0.70898,612200000.0
2005-06-15 06:15:00,0.70909,0.70954,0.70881,0.70935,537299996.0
2005-06-15 06:20:00,0.70926,0.70934,0.7086,0.70875,413200002.0
2005-06-15 06:25:00,0.70907,0.70915,0.70849,0.70906,506499998.0
2005-06-15 06:30:00,0.70888,0.70905,0.70847,0.70884,597499998.0
2005-06-15 06:35:00,0.7088,0.70897,0.70818,0.70863,394799998.0
2005-06-15 06:40:00,0.70871,0.70886,0.70823,0.70857,648199996.0
2005-06-15 06:45:00,0.7085,0.70877,0.70816,0.70847,562400004.0
2005-06-15 06:50:00,0.70865,0.70881,0.70814,0.70857,638200002.0
2005-06-15 06:55:00,0.70867,0.70891,0.70845,0.70878,420199997.0
2005-06-15 07:00:00,0.70864,0.70876,0.70813,0.7083,562700001.0
2005-06-15 07:05:00,0.70845,0.70898,0.70807,0.70893,534200000.0
2005-06-15 07:10:00,0.70879,0.70904,0.70799,0.70844,526800002.0
2005-06-15 07:15:00,0.70854,0.70882,0.70819,0.70844,698499999.0
2005-06-15 07:20:00,0.70859,0.70886,0.70831,0.70835,455199999.0
2005-06-15 07:25:00,0.70852,0.70888,0.70814,0.70834,542399999.0
2005-06-15 07:30:00,0.70845,0.70875,0.70817,0.70856,517399995.0
2005-06-15 07:35:00,0.70868,0.709,0.7083,0.70847,471099998.0
2005-06-15 07:40:00,0.70854,0.70893,0.70825,0.70884,527899998.0
2005-06-15 07:45:00,0.70886,0.70897,0.70835,0.70838,688699999.0
2005-06-15 07:50:00,0.70829,0.70883,0.70814,0.70875,528599996.0
2005-06-15 07:55:00,0.7088,0.7089,0.70821,0.70885,541900000.0
2005-06-15 08:00:00,0.70845,0.70911,0.70838,0.70882,548499997.0
2005-06-15 08:05:00,0.70883,0.70918,0.7087,0.70879,550100001.0
2005-06-15 08:10:00,0.70875,0.70927,0.70844,0.70889,562000003.0
2005-06-15 08:15:00,0.70856,0.70903,0.70841,0.70849,575400004.0
2005-06-15 08:20:00,0.70856,0.70901,0.70828,0.70867,643900002.0
2005-06-15 08:25:00,0.70869,0.70911,0.70828,0.70868,563100002.0
2005-06-15 08:30:00,0.70874,0.70913,0.70826,0.70872,552399999.0
2005-06-15 08:35:00,0.70892,0.7096,0.70857,0.70952,526900001.0
2005-06-15 08:40:00,0.70928,0.70928,0.70855,0.70886,568600001.0
2005-06-15 08:45:00,0.70887,0.70897,0.70817,0.70847,605300001.0
2005-06-15 08:50:00,0.70849,0.70892,0.70837,0.70882,579300000.0
2005-06-15 08:55:00,0.70894,0.70915,0.70846,0.70915,578999998.0
2005-06-15 09:00:00,0.70925,0.70989,0.70865,0.70989,564499991.0
2005-06-15 09:05:00,0.70948,0.70996,0.70925,0.7098,608100003.0
2005-06-15 09:10:00,0.70975,0.7103,0.70962,0.70995,563699998.0
2005-06-15 09:15:00,0.71004,0.71034,0.70966,0.71022,599600001.0
2005-06-15 09:20:00,0.71026,0.71059,0.70999,0.71024,400700000.0
2005-06-15 09:25:00,0.71016,0.71069,0.70998,0.71018,560200003.0
2005-06-15 09:30:00,0.71015,0.71046,0.70975,0.71012,529400003.0
2005-06-15 09:35:00,0.71042,0.71048,0.70983,0.71013,525499999.0
2005-06-15 09:40:00,0.71019,0.71045,0.70992,0.71003,526600000.0
2005-06-15 09:45:00,0.71001,0.71056,0.70997,0.70997,475799998.0
2005-06-15 09:50:00,0.71013,0.71026,0.70976,0.70998,632899997.0
2005-06-15 09:55:00,0.70978,0.71044,0.70966,0.71025,563800002.0
2005-06-15 10:00:00,0.71028,0.71045,0.70993,0.71002,547300002.0
2005-06-15 10:05:00,0.71016,0.71053,0.70994,0.7103,562699995.0
2005-06-15 10:10:00,0.71009,0.71063,0.71001,0.7106,544399997.0
2005-06-15 10:15:00,0.71041,0.71073,0.70968,0.70997,574299995.0
2005-06-15 10:20:00,0.71005,0.71045,0.70981,0.71017,618399998.0
2005-06-15 10:25:00,0.71,0.71051,0.70994,0.7102,512699997.0
2005-06-15 10:30:00,0.7103,0.71056,0.70976,0.7102,631499996.0
2005-06-15 10:35:00,0.71012,0.71061,0.70976,0.7101,422400000.0
2005-06-15 10:40:00,0.71018,0.7104,0.70988,0.71017,570799998.0
2005-06-15 10:45:00,0.71006,0.71038,0.70985,0.70995,733399997.0
2005-06-15 10:50:00,0.71011,0.71045,0.70982,0.71003,473499999.0
2005-06-15 10:55:00,0.71014,0.71029,0.70973,0.70999,587999998.0
2005-06-15 11:00:00,0.70988,0.71025,0.70953,0.70967,510000002.0
2005-06-15 11:05:00,0.70966,0.71025,0.70966,0.71017,607100000.0
2005-06-15 11:10:00,0.71012,0.71062,0.7097,0.71001,530500002.0
2005-06-15 11:15:00,0.70992,0.7103,0.70968,0.71011,628100002.0
2005-06-15 11:20:00,0.71024,0.71037,0.70986,0.71018,505700000.0
2005-06-15 11:25:00,0.71006,0.71028,0.70972,0.70973,518899996.0
2005-06-15 11:30:00,0.70984,0.71034,0.70963,0.71015,517699998.0
2005-06-15 11:35:00,0.71025,0.71032,0.70974,0.71006,540500005.0
2005-06-15 11:40:00,0.71,0.71073,0.71,0.71007,471299998.0
2005-06-15 11:45:00,0.71017,0.71037,0.70937,0.70961,484600002.0
2005-06-15 11:50:00,0.70977,0.70984,0.70879,0.70914,473299994.0
2005-06-15 11:55:00,0.7092,0.70976,0.70902,0.70933,492500003.0
2005-06-15 12:00:00,0.70944,0.70985,0.70909,0.70927,527200001.0
2005-06-15 12:05:00,0.70934,0.70939,0.70894,0.70905,436499999.0
2005-06-15 12:10:00,0.70906,0.70937,0.70884,0.70906,457199997.0
2005-06-15 12:15:00,0.70915,0.70931,0.70876,0.70904,515799994.0
2005-06-15 12:20:00,0.70885,0.70908,0.7084,0.70851,572200002.0
2005-06-15 12:25:00,0.70837,0.70906,0.70812,0.70856,563799999.0
2005-06-15 12:30:00,0.70823,0.70897,0.70811,0.70862,522399999.0
2005-06-15 12:35:00,0.70848,0.70907,0.70836,0.70887,540299996.0
2005-06-15 12:40:00,0.70881,0.70934,0.70866,0.7091,632500004.0
2005-06-15 12:45:00,0.70934,0.70947,0.70885,0.70913,528500000.0
2005-06-15 12:50:00,0.70896,0.70961,0.70893,0.70933,488100000.0
2005-06-15 12:55:00,0.70943,0.70974,0.70901,0.70921,481999996.0
2005-06-15 13:00:00,0.70927,0.70954,0.7089,0.70939,581900002.0
2005-06-15 13:05:00,0.70943,0.70984,0.70912,0.70952,589900000.0
2005-06-15 13:10:00,0.70948,0.70979,0.70932,0.70967,398900000.0
2005-06-15 13:15:00,0.70978,0.71037,0.70961,0.70997,435699998.0
2005-06-15 13:20:00,0.71012,0.71056,0.7097,0.70979,552499998.0
2005-06-15 13:25:00,0.71002,0.71026,0.70962,0.7101,503299995.0
2005-06-15 13:30:00,0.71004,0.71034,0.70976,0.71026,484600001.0
2005-06-15 13:35:00,0.71032,0.71057,0.70979,0.71045,421199997.0
2005-06-15 13:40:00,0.71066,0.71068,0.70979,0.71013,633599996.0
2005-06-15 13:45:00,0.7102,0.71065,0.70991,0.71026,433999997.0
2005-06-15 13:50:00,0.71042,0.71069,0.70986,0.71066,556299998.0
2005-06-15 13:55:00,0.71046,0.71083,0.71015,0.71027,514800003.0
2005-06-15 14:00:00,0.71035,0.71088,0.70993,0.71,523999998.0
2005-06-15 14:05:00,0.70991,0.71068,0.70983,0.71039,399799999.0
2005-06-15 14:10:00,0.71054,0.71063,0.70992,0.71021,541999999.0
2005-06-15 14:15:00,0.7101,0.71068,0.70955,0.7098,644899997.0
2005-06-15 14:20:00,0.70974,0.70985,0.7093,0.70978,559599998.0
2005-06-15 14:25:00,0.7097,0.7097,0.7091,0.70931,525099997.0
2005-06-15 14:30:00,0.70962,0.70997,0.70924,0.70959,429900001.0
2005-06-15 14:35:00,0.70925,0.70984,0.70902,0.70932,433400001.0
2005-06-15 14:40:00,0.70957,0.70993,0.70921,0.70961,492599998.0
2005-06-15 14:45:00,0.70947,0.70964,0.70907,0.7094,502599998.0
2005-06-15 14:50:00,0.70957,0.70986,0.70907,0.70968,719100000.0
2005-06-15 14:55:00,0.70921,0.70997,0.70911,0.70967,485000003.0
2005-06-15 15:00:00,0.70951,0.71003,0.70932,0.70955,494199998.0
2005-06-15 15:05:00,0.7099,0.7099,0.70925,0.70939,573599996.0
2005-06-15 15:10:00,0.70955,0.71015,0.70908,0.70933,518599999.0
2005-06-15 15:15:00,0.70935,0.70945,0.70855,0.70901,527699997.0
2005-06-15 15:20:00,0.70912,0.70915,0.70828,0.70877,514199998.0
2005-06-15 15:25:00,0.70898,0.70915,0.70848,0.70908,605800003.0
2005-06-15 15:30:00,0.70901,0.71033,0.7086,0.71026,607500000.0
2005-06-15 15:35:00,0.71047,0.7112,0.71008,0.7111,471000000.0
2005-06-15 15:40:00,0.71116,0.71129,0.71026,0.71043,447400002.0
2005-06-15 15:45:00,0.71077,0.71105,0.7102,0.71026,513200001.0
2005-06-15 15:50:00,0.71025,0.71104,0.71025,0.71059,512799999.0
2005-06-15 15:55:00,0.71056,0.71134,0.71029,0.71096,426500002.0
2005-06-15 16:00:00,0.71106,0.71125,0.71027,0.71068,546099998.0
2005-06-15 16:05:00,0.71074,0.7115,0.71027,0.71136,715800001.0
2005-06-15 16:10:00,0.71106,0.71118,0.71038,0.71089,511700000.0
2005-06-15 16:15:00,0.71088,0.71132,0.70989,0.71032,565900002.0
2005-06-15 16:20:00,0.71041,0.7105,0.70988,0.71019,517499995.0
2005-06-15 16:25:00,0.71012,0.71074,0.70976,0.71048,478100002.0
2005-06-15 16:30:00,0.71037,0.71097,0.71012,0.71055,613699991.0
2005-06-15 16:35:00,0.71072,0.71074,0.71017,0.7104,427499999.0
2005-06-15 16:40:00,0.71043,0.7107,0.71014,0.71014,587999999.0
2005-06-15 16:45:00,0.71046,0.71046,0.70999,0.71007,600799999.0
2005-06-15 16:50:00,0.71013,0.71074,0.70999,0.71056,494799997.0
2005-06-15 16:55:00,0.7106,0.71095,0.71036,0.7106,477600000.0
2005-06-15 17:00:00,0.71056,0.71087,0.71031,0.71052,640199990.0
2005-06-15 17:05:00,0.71059,0.71073,0.71017,0.71027,585099999.0
2005-06-15 17:10:00,0.71054,0.71092,0.71032,0.7108,618100002.0
2005-06-15 17:15:00,0.7109,0.71115,0.71055,0.71083,513200004.0
2005-06-15 17:20:00,0.71097,0.71121,0.71039,0.71065,427300003.0
2005-06-15 17:25:00,0.7107,0.71118,0.71057,0.71112,416600002.0
2005-06-15 17:30:00,0.71113,0.71138,0.71078,0.71115,465399997.0
2005-06-15 17:35:00,0.71092,0.71112,0.71031,0.71102,535599999.0
2005-06-15 17:40:00,0.71078,0.71147,0.71074,0.71129,481500005.0
2005-06-15 17:45:00,0.71108,0.71148,0.71083,0.71128,615699997.0
2005-06-15 17:50:00,0.71134,0.71191,0.71091,0.71169,451000002.0
2005-06-15 17:55:00,0.71172,0.7125,0.71115,0.71237,507099998.0
2005-06-15 18:00:00,0.71233,0.71258,0.71153,0.71202,754000002.0
2005-06-15 18:05:00,0.71193,0.71209,0.71133,0.71186,962499996.0
2005-06-15 18:10:00,0.71173,0.712,0.71145,0.71173,410200000.0
2005-06-15 18:15:00,0.71148,0.71201,0.71136,0.71189,1347299999.0
2005-06-15 18:20:00,0.71185,0.71232,0.71161,0.71198,920299998.0
2005-06-15 18:25:00,0.71205,0.71283,0.71205,0.7128,983099997.0
2005-06-15 18:30:00,0.71248,0.71284,0.71219,0.71273,747699999.0
2005-06-15 18:35:00,0.71274,0.71284,0.71185,0.71243,877299997.0
2005-06-15 18:40:00,0.71225,0.71261,0.71166,0.71246,1568299994.0
2005-06-15 18:45:00,0.71248,0.71275,0.7121,0.7122,1122799999.0
2005-06-15 18:50:00,0.71228,0.71276,0.71207,0.71257,483799998.0
2005-06-15 18:55:00,0.71294,0.71294,0.71206,0.71228,648399996.0
2005-06-15 19:00:00,0.71242,0.71282,0.71209,0.71251,621899998.0
2005-06-15 19:05:00,0.7125,0.71284,0.71205,0.71251,943899995.0
2005-06-15 19:10:00,0.71262,0.71286,0.71213,0.71267,494100001.0
2005-06-15 19:15:00,0.71268,0.7128,0.71214,0.71261,583700001.0
2005-06-15 19:20:00,0.71243,0.71282,0.71214,0.7127,671399996.0
2005-06-15 19:25:00,0.71253,0.7128,0.71222,0.71243,612100002.0
2005-06-15 19:30:00,0.71246,0.71282,0.71227,0.71248,562000001.0
2005-06-15 19:35:00,0.71246,0.71287,0.71227,0.71243,856900002.0
2005-06-15 19:40:00,0.71244,0.71279,0.71221,0.71246,486099997.0
2005-06-15 19:45:00,0.71241,0.71271,0.71227,0.71265,450400000.0
2005-06-15 19:50:00,0.71247,0.71289,0.71239,0.71271,655999997.0
2005-06-15 19:55:00,0.71255,0.7129,0.71228,0.71252,964100003.0
2005-06-15 20:00:00,0.7125,0.71292,0.71227,0.71264,666800003.0
2005-06-15 20:05:00,0.7126,0.71284,0.71219,0.71244,835899998.0
2005-06-15 20:10:00,0.71239,0.7128,0.71224,0.71253,567400001.0
2005-06-15 20:15:00,0.71245,0.71279,0.71221,0.71245,833199996.0
2005-06-15 20:20:00,0.71244,0.71257,0.71207,0.71239,599500002.0
2005-06-15 20:25:00,0.71276,0.71276,0.71207,0.71225,686099999.0
2005-06-15 20:30:00,0.71232,0.71272,0.71178,0.71195,889099999.0
2005-06-15 20:35:00,0.71206,0.71255,0.71194,0.71212,643599996.0
2005-06-15 20:40:00,0.71215,0.71239,0.71187,0.7121,731599997.0
2005-06-15 20:45:00,0.71222,0.7125,0.71189,0.71207,376699998.0
2005-06-15 20:50:00,0.71209,0.71248,0.71187,0.71227,780700002.0
2005-06-15 20:55:00,0.71242,0.71268,0.71182,0.71222,733099998.0
2005-06-15 21:00:00,0.71232,0.71263,0.71203,0.71233,592099997.0
2005-06-15 21:05:00,0.71241,0.71273,0.71204,0.71272,641299999.0
2005-06-15 21:10:00,0.71276,0.71283,0.71238,0.71245,478500000.0
2005-06-15 21:15:00,0.71247,0.71278,0.71233,0.71254,778300004.0
2005-06-15 21:20:00,0.71255,0.71278,0.7121,0.7121,532299996.0
2005-06-15 21:25:00,0.71222,0.71276,0.712,0.71225,568299996.0
2005-06-15 21:30:00,0.71234,0.71267,0.7121,0.71228,684399997.0
2005-06-15 21:35:00,0.7125,0.71275,0.71218,0.71257,730999997.0
2005-06-15 21:40:00,0.71256,0.71277,0.71221,0.71233,544599994.0
2005-06-15 21:45:00,0.7124,0.71266,0.71227,0.71248,570000001.0
2005-06-15 21:50:00,0.71253,0.71282,0.71219,0.71221,440399998.0
2005-06-15 21:55:00,0.71213,0.71273,0.71193,0.71231,615899998.0
2005-06-15 22:00:00,0.71225,0.71259,0.71203,0.71255,443100001.0
2005-06-15 22:05:00,0.71254,0.71266,0.71189,0.71242,585900002.0
2005-06-15 22:10:00,0.71233,0.71291,0.71223,0.71269,484299998.0
2005-06-15 22:15:00,0.71274,0.71325,0.71274,0.71292,470400001.0
2005-06-15 22:20:00,0.71315,0.7133,0.71258,0.71327,634899996.0
2005-06-15 22:25:00,0.71312,0.71323,0.71256,0.71323,431899996.0
2005-06-15 22:30:00,0.71338,0.71374,0.71288,0.71365,483900000.0
2005-06-15 22:35:00,0.71348,0.71388,0.71304,0.71344,543499994.0
2005-06-15 22:40:00,0.71326,0.7139,0.71312,0.71362,656499995.0
2005-06-15 22:45:00,0.71377,0.71387,0.71322,0.7134,624099999.0
2005-06-15 22:50:00,0.71324,0.71365,0.71297,0.7135,698099998.0
2005-06-15 22:55:00,0.71334,0.71378,0.71294,0.71307,546900005.0
2005-06-15 23:00:00,0.7133,0.71371,0.71295,0.71339,502299998.0
2005-06-15 23:05:00,0.71381,0.71385,0.71319,0.71375,541300003.0
2005-06-15 23:10:00,0.71352,0.71352,0.71298,0.71314,366399998.0
2005-06-15 23:15:00,0.71327,0.71359,0.71284,0.71332,456900002.0
2005-06-15 23:20:00,0.71338,0.71382,0.71325,0.71354,640799998.0
2005-06-15 23:25:00,0.71344,0.71377,0.71322,0.71359,418099998.0
2005-06-15 23:30:00,0.71349,0.71383,0.7132,0.71366,579100005.0
2005-06-15 23:35:00,0.71379,0.7139,0.71336,0.71374,539800000.0
2005-06-15 23:40:00,0.71363,0.7138,0.71309,0.71353,525800000.0
2005-06-15 23:45:00,0.71369,0.71386,0.71345,0.71379,491500002.0
2005-06-15 23:50:00,0.71375,0.71385,0.71343,0.71369,560099998.0
2005-06-15 23:55:00,0.71371,0.71378,0.71288,0.71301,492599997.0
2005-06-16 00:00:00,0.71323,0.71354,0.71298,0.71327,430199999.0
2005-06-16 00:05:00,0.71319,0.71366,0.713,0.71326,569599999.0
2005-06-16 00:10:00,0.71328,0.71367,0.71306,0.71339,462100000.0
2005-06-16 00:15:00,0.71335,0.71389,0.71311,0.71335,531799998.0
2005-06-16 00:20:00,0.71334,0.71359,0.71292,0.71322,482800003.0
2005-06-16 00:25:00,0.71327,0.71367,0.71298,0.71318,664399997.0
2005-06-16 00:30:00,0.7131,0.7135,0.71303,0.71316,497899997.0
2005-06-16 00:35:00,0.71322,0.71345,0.71279,0.71345,532399998.0
2005-06-16 00:40:00,0.71314,0.71353,0.71289,0.71293,530899997.0
2005-06-16 00:45:00,0.71298,0.71363,0.71264,0.71322,588499994.0
2005-06-16 00:50:00,0.71335,0.71344,0.71278,0.71306,577499997.0
2005-06-16 00:55:00,0.713,0.71317,0.7124,0.71255,420999999.0
2005-06-16 01:00:00,0.71256,0.71297,0.71212,0.71225,473799999.0
2005-06-16 01:05:00,0.7124,0.71289,0.71222,0.71242,423699995.0
2005-06-16 01:10:00,0.71247,0.71298,0.71204,0.71226,541099999.0
2005-06-16 01:15:00,0.71218,0.71246,0.71171,0.71176,501999999.0
2005-06-16 01:20:00,0.71184,0.71241,0.71168,0.71176,487099998.0
2005-06-16 01:25:00,0.71193,0.71286,0.71193,0.71236,559200002.0
2005-06-16 01:30:00,0.71246,0.71268,0.71217,0.71238,516799998.0
2005-06-16 01:35:00,0.71228,0.71259,0.71187,0.712,571500003.0
2005-06-16 01:40:00,0.71243,0.71248,0.7119,0.71224,457099996.0
2005-06-16 01:45:00,0.7124,0.71253,0.71187,0.71206,515799997.0
2005-06-16 01:50:00,0.71225,0.71258,0.71147,0.71175,456999997.0
2005-06-16 01:55:00,0.71146,0.71239,0.71129,0.71225,592999998.0
2005-06-16 02:00:00,0.71236,0.71246,0.71172,0.71209,679399996.0
2005-06-16 02:05:00,0.71209,0.7121,0.7114,0.7117,531100006.0
2005-06-16 02:10:00,0.71158,0.7119,0.71124,0.71124,582399999.0
2005-06-16 02:15:00,0.71139,0.71162,0.71066,0.71123,639199999.0
2005-06-16 02:20:00,0.71133,0.71165,0.71087,0.7113,484899997.0
2005-06-16 02:25:00,0.71139,0.71169,0.711,0.71133,551100000.0
2005-06-16 02:30:00,0.71157,0.71227,0.7113,0.71222,626699992.0
2005-06-16 02:35:00,0.7122,0.71241,0.7118,0.71213,557200003.0
2005-06-16 02:40:00,0.71229,0.71243,0.71172,0.71202,608500001.0
2005-06-16 02:45:00,0.7121,0.71245,0.71172,0.71191,556700001.0
2005-06-16 02:50:00,0.71195,0.7124,0.71184,0.71184,584200000.0
2005-06-16 02:55:00,0.71213,0.71257,0.71192,0.71257,533299996.0
2005-06-16 03:00:00,0.71258,0.71271,0.71211,0.7125,400900000.0
2005-06-16 03:05:00,0.71264,0.71283,0.71194,0.71252,597899999.0
2005-06-16 03:10:00,0.71236,0.71262,0.7121,0.71245,490599999.0
2005-06-16 03:15:00,0.71244,0.71271,0.71214,0.71258,518000000.0
2005-06-16 03:20:00,0.71248,0.71275,0.71226,0.71275,445500000.0
2005-06-16 03:25:00,0.71277,0.71277,0.71212,0.71229,522399999.0
2005-06-16 03:30:00,0.71228,0.71276,0.71193,0.71251,457200000.0
2005-06-16 03:35:00,0.71216,0.71261,0.71182,0.71202,480600002.0
2005-06-16 03:40:00,0.71191,0.71239,0.71169,0.71216,501199998.0
2005-06-16 03:45:00,0.71215,0.71222,0.7116,0.71186,566199999.0
2005-06-16 03:50:00,0.71187,0.71217,0.71165,0.71207,561800002.0
2005-06-16 03:55:00,0.71189,0.71219,0.71159,0.71192,623200000.0
2005-06-16 04:00:00,0.71173,0.71212,0.7114,0.71183,487000001.0
2005-06-16 04:05:00,0.71199,0.71236,0.71164,0.71236,679399998.0
2005-06-16 04:10:00,0.71233,0.71235,0.71175,0.71175,576499997.0
2005-06-16 04:15:00,0.71184,0.71235,0.71171,0.71197,528200003.0
2005-06-16 04:20:00,0.71196,0.71214,0.71155,0.71184,651800001.0
2005-06-16 04:25:00,0.71197,0.71247,0.71172,0.71243,435299998.0
2005-06-16 04:30:00,0.71225,0.71265,0.71199,0.71253,523500001.0
2005-06-16 04:35:00,0.7126,0.71275,0.71211,0.71241,594599993.0
2005-06-16 04:40:00,0.71246,0.7128,0.71222,0.71242,428499994.0
2005-06-16 04:45:00,0.71253,0.71274,0.71206,0.71213,680600000.0
2005-06-16 04:50:00,0.71202,0.71261,0.71189,0.71211,464699997.0
2005-06-16 04:55:00,0.71225,0.71258,0.71175,0.71215,550799995.0
2005-06-16 05:00:00,0.71203,0.71241,0.71192,0.71225,533199996.0
2005-06-16 05:05:00,0.71236,0.71267,0.71177,0.71214,450900000.0
2005-06-16 05:10:00,0.71229,0.71248,0.7118,0.71218,620099995.0
2005-06-16 05:15:00,0.71217,0.71261,0.7117,0.7123,543599999.0
2005-06-16 05:20:00,0.71245,0.71257,0.71176,0.71218,444199999.0
2005-06-16 05:25:00,0.71205,0.71246,0.71187,0.71246,690299989.0
2005-06-16 05:30:00,0.71236,0.71236,0.71173,0.71189,627700000.0
2005-06-16 05:35:00,0.71193,0.71239,0.71178,0.71206,636399997.0
2005-06-16 05:40:00,0.71219,0.71243,0.71165,0.71203,454500001.0
2005-06-16 05:45:00,0.71201,0.71215,0.71112,0.71134,481099999.0
2005-06-16 05:50:00,0.71144,0.7117,0.71105,0.71105,555999998.0
2005-06-16 05:55:00,0.71095,0.71196,0.71091,0.71156,579499998.0
2005-06-16 06:00:00,0.71148,0.71178,0.71115,0.71162,509199996.0
2005-06-16 06:05:00,0.71187,0.71221,0.71151,0.71201,582600002.0
2005-06-16 06:10:00,0.71191,0.71219,0.71127,0.71148,530600002.0
2005-06-16 06:15:00,0.71149,0.71161,0.71039,0.71088,628400001.0
2005-06-16 06:20:00,0.71063,0.71113,0.71024,0.71065,656999993.0
2005-06-16 06:25:00,0.7108,0.71091,0.71022,0.71091,628199996.0
2005-06-16 06:30:00,0.71072,0.71096,0.71037,0.71083,566099998.0
2005-06-16 06:35:00,0.71077,0.71094,0.7104,0.71054,455000003.0
2005-06-16 06:40:00,0.71043,0.71081,0.71004,0.71045,616099996.0
2005-06-16 06:45:00,0.7103,0.7108,0.71018,0.71059,630999995.0
2005-06-16 06:50:00,0.71072,0.71079,0.71006,0.71043,570800000.0
2005-06-16 06:55:00,0.71015,0.71102,0.71002,0.71092,527300005.0
2005-06-16 07:00:00,0.71052,0.71122,0.71032,0.71101,521400004.0
2005-06-16 07:05:00,0.71112,0.71139,0.71074,0.71095,586300001.0
2005-06-16 07:10:00,0.71106,0.7114,0.71067,0.71133,522199999.0
2005-06-16 07:15:00,0.71127,0.71148,0.71069,0.71111,559899995.0
2005-06-16 07:20:00,0.71122,0.71146,0.71079,0.71113,501899996.0
2005-06-16 07:25:00,0.71111,0.71141,0.71068,0.71124,531199997.0
2005-06-16 07:30:00,0.71128,0.7117,0.71102,0.71129,513199993.0
2005-06-16 07:35:00,0.71167,0.71185,0.71124,0.71135,521200000.0
2005-06-16 07:40:00,0.71155,0.71214,0.71133,0.7119,578999996.0
2005-06-16 07:45:00,0.71194,0.71206,0.7114,0.71178,565399996.0
2005-06-16 07:50:00,0.71161,0.71193,0.71128,0.71128,675200002.0
2005-06-16 07:55:00,0.71146,0.71193,0.71131,0.71184,472299996.0
2005-06-16 08:00:00,0.71155,0.71192,0.71102,0.71134,553999995.0
2005-06-16 08:05:00,0.71132,0.71178,0.71081,0.71174,548599997.0
2005-06-16 08:10:00,0.71166,0.71199,0.71134,0.71156,525199998.0
2005-06-16 08:15:00,0.71163,0.71201,0.71136,0.71173,468799999.0
2005-06-16 08:20:00,0.71179,0.71197,0.71136,0.71159,508300001.0
2005-06-16 08:25:00,0.71166,0.7117,0.71113,0.71165,577500000.0
2005-06-16 08:30:00,0.71164,0.71176,0.71099,0.7116,655899996.0
2005-06-16 08:35:00,0.7115,0.71171,0.71124,0.71141,628500002.0
2005-06-16 08:40:00,0.71141,0.71172,0.71073,0.71101,607399998.0
2005-06-16 08:45:00,0.71114,0.71138,0.7108,0.71101,503000000.0
2005-06-16 08:50:00,0.71119,0.71134,0.71092,0.7111,469800001.0
2005-06-16 08:55:00,0.71081,0.71153,0.71077,0.71145,599700002.0
2005-06-16 09:00:00,0.71135,0.71149,0.71086,0.71127,576199998.0
2005-06-16 09:05:00,0.71111,0.71156,0.71054,0.71056,534799997.0
2005-06-16 09:10:00,0.7107,0.71124,0.71054,0.71094,509499999.0
2005-06-16 09:15:00,0.7107,0.71115,0.71029,0.7106,467300001.0
2005-06-16 09:20:00,0.71038,0.71088,0.71018,0.71058,482400002.0
2005-06-16 09:25:00,0.71064,0.71076,0.71015,0.7107,535699997.0
2005-06-16 09:30:00,0.71079,0.71101,0.71034,0.71068,543400003.0
2005-06-16 09:35:00,0.71056,0.71083,0.71002,0.71027,583700002.0
2005-06-16 09:40:00,0.71028,0.71065,0.70993,0.7103,560899997.0
2005-06-16 09:45:00,0.71043,0.71078,0.71002,0.71042,616300002.0
2005-06-16 09:50:00,0.71047,0.71079,0.71027,0.7106,450999998.0
2005-06-16 09:55:00,0.71037,0.71067,0.71013,0.71052,503900000.0
2005-06-16 10:00:00,0.71056,0.71067,0.71014,0.71033,558899998.0
2005-06-16 10:05:00,0.71043,0.71062,0.71004,0.71034,605199998.0
2005-06-16 10:10:00,0.7104,0.71089,0.71021,0.71052,542599998.0
2005-06-16 10:15:00,0.71058,0.71085,0.71035,0.71067,511500000.0
2005-06-16 10:20:00,0.7108,0.71085,0.71013,0.71081,528999997.0
2005-06-16 10:25:00,0.71097,0.71142,0.71064,0.71119,566399998.0
2005-06-16 10:30:00,0.71098,0.71136,0.7108,0.71099,536799996.0
2005-06-16 10:35:00,0.71112,0.7113,0.71075,0.71116,559299999.0
2005-06-16 10:40:00,0.71123,0.71177,0.71079,0.71177,385999997.0
2005-06-16 10:45:00,0.71179,0.71193,0.7112,0.71148,593099998.0
2005-06-16 10:50:00,0.7115,0.71201,0.71117,0.71182,559000002.0
2005-06-16 10:55:00,0.71178,0.71184,0.71103,0.71133,642400003.0
2005-06-16 11:00:00,0.71124,0.71171,0.71107,0.71145,563500003.0
2005-06-16 11:05:00,0.71144,0.71156,0.7111,0.71127,487299998.0
2005-06-16 11:10:00,0.71139,0.71166,0.71098,0.71113,596399997.0
2005-06-16 11:15:00,0.71131,0.71156,0.71101,0.71135,551699999.0
2005-06-16 11:20:00,0.71144,0.712,0.71129,0.7116,522500000.0
2005-06-16 11:25:00,0.71161,0.71199,0.71127,0.71191,486200000.0
2005-06-16 11:30:00,0.712,0.71202,0.71125,0.71188,561900002.0
2005-06-16 11:35:00,0.71204,0.71249,0.71153,0.71204,563499999.0
2005-06-16 11:40:00,0.71207,0.71292,0.71191,0.71243,568800003.0
2005-06-16 11:45:00,0.71243,0.71317,0.7123,0.71297,631000000.0
2005-06-16 11:50:00,0.71285,0.71345,0.71262,0.71325,480599998.0
2005-06-16 11:55:00,0.71346,0.71353,0.71282,0.71322,421399996.0
2005-06-16 12:00:00,0.71319,0.71322,0.7128,0.71301,623800005.0
2005-06-16 12:05:00,0.71298,0.71326,0.71267,0.71272,547600004.0
2005-06-16 12:10:00,0.71272,0.71309,0.7125,0.71291,640399999.0
2005-06-16 12:15:00,0.71275,0.71308,0.7123,0.71261,570999998.0
2005-06-16 12:20:00,0.71308,0.71319,0.7125,0.71319,528600005.0
2005-06-16 12:25:00,0.71303,0.7132,0.71266,0.7127,473700000.0
2005-06-16 12:30:00,0.71293,0.71323,0.71268,0.71281,492799999.0
2005-06-16 12:35:00,0.71301,0.71344,0.71282,0.71318,460000002.0
2005-06-16 12:40:00,0.71312,0.71346,0.71289,0.71299,558299995.0
2005-06-16 12:45:00,0.7131,0.71354,0.71278,0.71295,596699999.0
2005-06-16 12:50:00,0.71291,0.71309,0.71254,0.71285,549699998.0
2005-06-16 12:55:00,0.7129,0.71305,0.71239,0.71272,610599998.0
2005-06-16 13:00:00,0.71274,0.71312,0.71245,0.71309,565900001.0
2005-06-16 13:05:00,0.71297,0.71304,0.7123,0.71269,615799995.0
2005-06-16 13:10:00,0.71253,0.7129,0.71243,0.71273,618699998.0
2005-06-16 13:15:00,0.71285,0.713,0.71246,0.71265,522299998.0
2005-06-16 13:20:00,0.71258,0.71301,0.7125,0.71256,700999999.0
2005-06-16 13:25:00,0.71264,0.7131,0.71256,0.71291,502799999.0
2005-06-16 13:30:00,0.71277,0.713,0.71253,0.713,534500006.0
2005-06-16 13:35:00,0.71292,0.71293,0.71236,0.71287,554000002.0
2005-06-16 13:40:00,0.71285,0.71285,0.71225,0.71225,592399994.0
2005-06-16 13:45:00,0.71218,0.71292,0.71213,0.71225,564100002.0
2005-06-16 13:50:00,0.71221,0.71272,0.71213,0.71268,609099995.0
2005-06-16 13:55:00,0.7129,0.7129,0.712,0.71258,535899997.0
2005-06-16 14:00:00,0.71237,0.71298,0.71228,0.71273,699100000.0
2005-06-16 14:05:00,0.71282,0.71305,0.7121,0.71217,578200000.0
2005-06-16 14:10:00,0.71233,0.7129,0.71231,0.71263,612000000.0
2005-06-16 14:15:00,0.71247,0.71264,0.71204,0.71234,645899996.0
2005-06-16 14:20:00,0.71206,0.71295,0.71206,0.7129,512999998.0
2005-06-16 14:25:00,0.71272,0.71304,0.712,0.71234,491000002.0
2005-06-16 14:30:00,0.71225,0.71251,0.71194,0.71237,603999999.0
2005-06-16 14:35:00,0.71219,0.71305,0.71217,0.71254,572999998.0
2005-06-16 14:40:00,0.71248,0.71292,0.71223,0.71292,557299995.0
2005-06-16 14:45:00,0.71271,0.71337,0.71246,0.71304,597900000.0
2005-06-16 14:50:00,0.71293,0.71431,0.71282,0.7135,481599999.0
2005-06-16 14:55:00,0.7135,0.7146,0.71346,0.7146,530700001.0
2005-06-16 15:00:00,0.71464,0.71599,0.71457,0.71561,429800001.0
2005-06-16 15:05:00,0.716,0.7162,0.71536,0.71584,539499998.0
2005-06-16 15:10:00,0.71615,0.71664,0.71585,0.71599,493899999.0
2005-06-16 15:15:00,0.71587,0.71637,0.71546,0.71627,553599996.0
2005-06-16 15:20:00,0.7165,0.71652,0.71574,0.71596,537799998.0
2005-06-16 15:25:00,0.71585,0.7169,0.71567,0.71657,604499996.0
2005-06-16 15:30:00,0.71645,0.71657,0.71548,0.71583,580799998.0
2005-06-16 15:35:00,0.71594,0.71624,0.71559,0.71559,487900000.0
2005-06-16 15:40:00,0.71554,0.71578,0.71517,0.71557,662499997.0
2005-06-16 15:45:00,0.71551,0.71579,0.7146,0.71485,548500002.0
2005-06-16 15:50:00,0.71483,0.71521,0.7142,0.7144,411800001.0
2005-06-16 15:55:00,0.71414,0.71477,0.71392,0.71453,470299997.0
2005-06-16 16:00:00,0.71451,0.71473,0.71401,0.71428,475300001.0
2005-06-16 16:05:00,0.71432,0.71458,0.71392,0.7141,537200000.0
2005-06-16 16:10:00,0.71419,0.71434,0.7127,0.71319,555099998.0
2005-06-16 16:15:00,0.71285,0.71334,0.71228,0.71318,586699993.0
2005-06-16 16:20:00,0.71327,0.7134,0.71287,0.71289,555799994.0
2005-06-16 16:25:00,0.71304,0.71337,0.7124,0.71269,497099996.0
2005-06-16 16:30:00,0.71289,0.71383,0.71258,0.71327,672000000.0
2005-06-16 16:35:00,0.71303,0.71444,0.71298,0.71399,527200002.0
2005-06-16 16:40:00,0.71408,0.71433,0.71363,0.71375,615200001.0
2005-06-16 16:45:00,0.71383,0.71481,0.71376,0.71394,569300001.0
2005-06-16 16:50:00,0.71433,0.71469,0.71387,0.71413,607600003.0
2005-06-16 16:55:00,0.71388,0.71433,0.71357,0.7142,527300001.0
2005-06-16 17:00:00,0.71413,0.71503,0.714,0.71482,668100003.0
2005-06-16 17:05:00,0.71474,0.71505,0.71435,0.71495,367299997.0
2005-06-16 17:10:00,0.71485,0.715,0.71421,0.71428,666600001.0
2005-06-16 17:15:00,0.71424,0.71439,0.71328,0.71409,551600004.0
2005-06-16 17:20:00,0.71436,0.71472,0.71377,0.71469,516299994.0
2005-06-16 17:25:00,0.71442,0.71464,0.7138,0.71417,501299999.0
2005-06-16 17:30:00,0.71415,0.7146,0.71404,0.7143,603499996.0
2005-06-16 17:35:00,0.71448,0.71459,0.71384,0.71446,537300001.0
2005-06-16 17:40:00,0.71443,0.71479,0.71396,0.71445,420600001.0
2005-06-16 17:45:00,0.71454,0.71502,0.71414,0.71461,522800001.0
2005-06-16 17:50:00,0.71448,0.71479,0.71428,0.71452,519000000.0
2005-06-16 17:55:00,0.71455,0.71479,0.71425,0.71459,687400002.0
2005-06-16 18:00:00,0.71472,0.71508,0.71422,0.7147,747800000.0
2005-06-16 18:05:00,0.71462,0.71527,0.7145,0.71516,1060899995.0
2005-06-16 18:10:00,0.715,0.71536,0.71443,0.71487,593200000.0
2005-06-16 18:15:00,0.71503,0.7153,0.71465,0.71497,1121899994.0
2005-06-16 18:20:00,0.7148,0.71534,0.71474,0.71481,986599995.0
2005-06-16 18:25:00,0.71489,0.7154,0.71445,0.71485,1049399999.0
2005-06-16 18:30:00,0.71502,0.71527,0.71446,0.71486,812600004.0
2005-06-16 18:35:00,0.71484,0.71524,0.71446,0.7147,919899999.0
2005-06-16 18:40:00,0.71472,0.71506,0.71439,0.7149,1394700000.0
2005-06-16 18:45:00,0.71496,0.71499,0.71445,0.71478,1129500001.0
2005-06-16 18:50:00,0.71481,0.71485,0.71434,0.71469,460800001.0
2005-06-16 18:55:00,0.71471,0.71493,0.71443,0.71473,743999999.0
2005-06-16 19:00:00,0.71441,0.71487,0.71424,0.71424,620000001.0
2005-06-16 19:05:00,0.71419,0.71485,0.71419,0.71485,986700000.0
2005-06-16 19:10:00,0.71493,0.71499,0.71417,0.71468,424599997.0
2005-06-16 19:15:00,0.7147,0.71488,0.71436,0.71436,631699996.0
2005-06-16 19:20:00,0.71433,0.71494,0.71433,0.71483,536499999.0
2005-06-16 19:25:00,0.71444,0.71494,0.71421,0.71488,588699997.0
2005-06-16 19:30:00,0.71466,0.71496,0.71418,0.71496,605400000.0
2005-06-16 19:35:00,0.71501,0.71516,0.71457,0.71504,727599999.0
2005-06-16 19:40:00,0.71505,0.71535,0.71461,0.71534,547100000.0
2005-06-16 19:45:00,0.71515,0.71559,0.715,0.71531,480300003.0
2005-06-16 19:50:00,0.71557,0.71579,0.7152,0.71537,718199997.0
2005-06-16 19:55:00,0.71536,0.71578,0.71522,0.71528,985199996.0
2005-06-16 20:00:00,0.71547,0.71573,0.71485,0.71536,710099998.0
2005-06-16 20:05:00,0.71543,0.71588,0.71527,0.71574,859100002.0
2005-06-16 20:10:00,0.71573,0.71601,0.71549,0.71573,608399998.0
2005-06-16 20:15:00,0.71556,0.71588,0.71521,0.7155,1067799993.0
2005-06-16 20:20:00,0.71569,0.71583,0.71493,0.71552,570399997.0
2005-06-16 20:25:00,0.71503,0.71598,0.71502,0.71577,731300000.0
2005-06-16 20:30:00,0.71569,0.71622,0.71555,0.71605,963999992.0
2005-06-16 20:35:00,0.71598,0.71639,0.71582,0.71614,809199997.0
2005-06-16 20:40:00,0.71592,0.71609,0.71526,0.71591,733000003.0
2005-06-16 20:45:00,0.71573,0.71599,0.71557,0.71587,581399998.0
2005-06-16 20:50:00,0.71583,0.71592,0.71513,0.71573,872300000.0
2005-06-16 20:55:00,0.71537,0.71567,0.71483,0.71527,716800003.0
2005-06-16 21:00:00,0.71514,0.71562,0.7145,0.71538,704399994.0
2005-06-16 21:05:00,0.71534,0.7155,0.71451,0.71485,633699996.0
2005-06-16 21:10:00,0.71481,0.71521,0.7145,0.71486,561299994.0
2005-06-16 21:15:00,0.71488,0.71533,0.71449,0.71497,767100001.0
2005-06-16 21:20:00,0.71504,0.71549,0.71483,0.7149,718499996.0
2005-06-16 21:25:00,0.71472,0.71519,0.71459,0.71474,798499999.0
2005-06-16 21:30:00,0.71484,0.71516,0.71468,0.71492,486100001.0
2005-06-16 21:35:00,0.71499,0.71522,0.71483,0.71516,643700004.0
2005-06-16 21:40:00,0.71513,0.71525,0.7148,0.7148,657199991.0
2005-06-16 21:45:00,0.71484,0.7152,0.7147,0.71473,478899997.0
2005-06-16 21:50:00,0.71485,0.71523,0.71467,0.715,599600002.0
2005-06-16 21:55:00,0.71505,0.71521,0.71455,0.71481,554599992.0
2005-06-16 22:00:00,0.71466,0.71492,0.7142,0.71468,485499995.0
2005-06-16 22:05:00,0.71472,0.71507,0.71418,0.71447,687700000.0
2005-06-16 22:10:00,0.71441,0.71487,0.71432,0.71464,491200002.0
2005-06-16 22:15:00,0.71457,0.71477,0.71417,0.7144,543399998.0
2005-06-16 22:20:00,0.7146,0.7149,0.71422,0.71425,624299997.0
2005-06-16 22:25:00,0.71438,0.71524,0.7143,0.7143,480099998.0
2005-06-16 22:30:00,0.71472,0.71504,0.71432,0.71461,558899996.0
2005-06-16 22:35:00,0.71491,0.71493,0.71435,0.71445,528999997.0
2005-06-16 22:40:00,0.71454,0.71525,0.71437,0.71499,685499998.0
2005-06-16 22:45:00,0.71504,0.71517,0.71457,0.71493,833599997.0
2005-06-16 22:50:00,0.71515,0.71549,0.71483,0.7151,655700000.0
2005-06-16 22:55:00,0.71495,0.71549,0.7143,0.71461,603299997.0
2005-06-16 23:00:00,0.71431,0.71466,0.7137,0.71422,409499999.0
2005-06-16 23:05:00,0.71447,0.71456,0.71371,0.71402,695700001.0
2005-06-16 23:10:00,0.71413,0.71446,0.71366,0.7141,491899996.0
2005-06-16 23:15:00,0.71411,0.71447,0.71375,0.71384,485299998.0
2005-06-16 23:20:00,0.71395,0.7142,0.71314,0.7139,455800000.0
2005-06-16 23:25:00,0.71403,0.71415,0.71359,0.71372,540500004.0
2005-06-16 23:30:00,0.71371,0.71407,0.71319,0.71327,457999998.0
2005-06-16 23:35:00,0.71324,0.71395,0.71319,0.71384,327999998.0
2005-06-16 23:40:00,0.71353,0.71381,0.71341,0.71378,443599999.0
2005-06-16 23:45:00,0.71386,0.71386,0.71342,0.71361,666899991.0
2005-06-16 23:50:00,0.71356,0.71422,0.71339,0.71341,518099999.0
2005-06-16 23:55:00,0.71358,0.714,0.71345,0.71355,687799995.0
2005-06-17 00:00:00,0.71373,0.71394,0.71352,0.7139,524500004.0
2005-06-17 00:05:00,0.71398,0.71401,0.71344,0.71372,612999999.0
2005-06-17 00:10:00,0.7137,0.714,0.71351,0.71385,535400000.0
2005-06-17 00:15:00,0.71393,0.71406,0.71349,0.71396,565899997.0
2005-06-17 00:20:00,0.71373,0.71389,0.71336,0.7137,543299997.0
2005-06-17 00:25:00,0.71395,0.714,0.71344,0.71369,532899997.0
2005-06-17 00:30:00,0.71356,0.71404,0.71342,0.7137,510899995.0
2005-06-17 00:35:00,0.71355,0.71435,0.71343,0.7138,468200001.0
2005-06-17 00:40:00,0.7138,0.71434,0.71337,0.71425,523599998.0
2005-06-17 00:45:00,0.71435,0.71453,0.71385,0.71412,448799999.0
2005-06-17 00:50:00,0.71398,0.71448,0.71368,0.71392,677800002.0
2005-06-17 00:55:00,0.71343,0.7142,0.71333,0.71402,531499993.0
2005-06-17 01:00:00,0.7141,0.71414,0.71374,0.71387,459499998.0
2005-06-17 01:05:00,0.71403,0.7141,0.71366,0.71387,524600005.0
2005-06-17 01:10:00,0.71379,0.71414,0.71344,0.71379,503100005.0
2005-06-17 01:15:00,0.71357,0.71401,0.71345,0.7138,480400000.0
2005-06-17 01:20:00,0.71366,0.71392,0.71348,0.71362,660999990.0
2005-06-17 01:25:00,0.71357,0.71386,0.71328,0.71339,612500000.0
2005-06-17 01:30:00,0.71347,0.71388,0.71308,0.71317,500100003.0
2005-06-17 01:35:00,0.71326,0.7138,0.71323,0.71332,537199998.0
2005-06-17 01:40:00,0.71357,0.71368,0.71287,0.71334,476899999.0
2005-06-17 01:45:00,0.71322,0.71409,0.71322,0.71368,559400000.0
2005-06-17 01:50:00,0.71374,0.71435,0.71351,0.71405,588699999.0
2005-06-17 01:55:00,0.71401,0.71437,0.71375,0.71383,545200003.0
2005-06-17 02:00:00,0.71415,0.71442,0.71372,0.71442,574300000.0
2005-06-17 02:05:00,0.71406,0.71442,0.71358,0.71405,540499992.0
2005-06-17 02:10:00,0.71412,0.71415,0.71353,0.71372,548599995.0
2005-06-17 02:15:00,0.71407,0.71409,0.7135,0.71376,733999999.0
2005-06-17 02:20:00,0.71366,0.71393,0.71314,0.71314,639899995.0
2005-06-17 02:25:00,0.71339,0.71374,0.71296,0.7133,425500004.0
2005-06-17 02:30:00,0.7133,0.7136,0.71299,0.71319,573999998.0
2005-06-17 02:35:00,0.71299,0.71356,0.7129,0.71313,642399999.0
2005-06-17 02:40:00,0.71324,0.71347,0.71256,0.71297,599099997.0
2005-06-17 02:45:00,0.71319,0.71351,0.71272,0.71314,504599999.0
2005-06-17 02:50:00,0.71328,0.71396,0.71302,0.71396,610800000.0
2005-06-17 02:55:00,0.71403,0.71435,0.71347,0.71347,479500001.0
2005-06-17 03:00:00,0.71375,0.71422,0.71337,0.71387,534000000.0
2005-06-17 03:05:00,0.71387,0.7141,0.71351,0.71394,658200001.0
2005-06-17 03:10:00,0.71396,0.7142,0.71295,0.71317,636999996.0
2005-06-17 03:15:00,0.7131,0.71361,0.71307,0.71331,445300002.0
2005-06-17 03:20:00,0.71335,0.71371,0.71312,0.71333,603900000.0
2005-06-17 03:25:00,0.7138,0.71393,0.7133,0.71382,554299997.0
2005-06-17 03:30:00,0.71359,0.7138,0.71313,0.71342,587099997.0
2005-06-17 03:35:00,0.71357,0.71357,0.71295,0.7134,458300001.0
2005-06-17 03:40:00,0.71305,0.71356,0.71302,0.71338,513499999.0
2005-06-17 03:45:00,0.71341,0.71395,0.71305,0.71361,483400000.0
2005-06-17 03:50:00,0.71344,0.71383,0.71337,0.71356,551400001.0
2005-06-17 03:55:00,0.71341,0.71426,0.71335,0.7139,525600001.0
2005-06-17 04:00:00,0.71373,0.71422,0.71356,0.71363,521900006.0
2005-06-17 04:05:00,0.71381,0.71434,0.71347,0.71396,417099997.0
2005-06-17 04:10:00,0.71372,0.7141,0.71351,0.7138,590899998.0
2005-06-17 04:15:00,0.71355,0.71403,0.71334,0.7134,597299998.0
2005-06-17 04:20:00,0.71367,0.71382,0.71282,0.71282,416200001.0
2005-06-17 04:25:00,0.71317,0.71347,0.71254,0.71312,666200003.0
2005-06-17 04:30:00,0.71291,0.71339,0.71265,0.713,490400000.0
2005-06-17 04:35:00,0.71295,0.71342,0.71274,0.71284,505599999.0
2005-06-17 04:40:00,0.71278,0.71356,0.71272,0.71346,533399996.0
2005-06-17 04:45:00,0.71352,0.71371,0.71291,0.71322,596999997.0
2005-06-17 04:50:00,0.71331,0.71365,0.71296,0.71322,556899997.0
2005-06-17 04:55:00,0.71305,0.71334,0.71231,0.71277,552199999.0
2005-06-17 05:00:00,0.7129,0.71313,0.71227,0.71285,468400002.0
2005-06-17 05:05:00,0.71275,0.71314,0.71259,0.71307,436900000.0
2005-06-17 05:10:00,0.71315,0.71328,0.71282,0.71303,417400002.0
2005-06-17 05:15:00,0.71294,0.71324,0.71249,0.7125,446600001.0
2005-06-17 05:20:00,0.71247,0.71291,0.71222,0.71276,423800001.0
2005-06-17 05:25:00,0.71275,0.7129,0.71231,0.71275,542900001.0
2005-06-17 05:30:00,0.7126,0.71275,0.7122,0.71241,413599997.0
2005-06-17 05:35:00,0.71237,0.71297,0.71206,0.7127,391300000.0
2005-06-17 05:40:00,0.71272,0.71286,0.71229,0.71283,640999999.0
2005-06-17 05:45:00,0.71232,0.71277,0.71225,0.71271,435100002.0
2005-06-17 05:50:00,0.71239,0.71285,0.7122,0.7122,527499998.0
2005-06-17 05:55:00,0.71252,0.71303,0.71234,0.71277,397899996.0
2005-06-17 06:00:00,0.71257,0.71295,0.71238,0.71293,402699998.0
2005-06-17 06:05:00,0.71295,0.713,0.71239,0.71282,557999999.0
2005-06-17 06:10:00,0.7128,0.71318,0.71237,0.71257,605499998.0
2005-06-17 06:15:00,0.71256,0.71309,0.71247,0.71285,483599997.0
2005-06-17 06:20:00,0.71268,0.71305,0.71243,0.71254,412299994.0
2005-06-17 06:25:00,0.71272,0.71302,0.71231,0.7127,516699997.0
2005-06-17 06:30:00,0.71248,0.71278,0.71224,0.71275,510699998.0
2005-06-17 06:35:00,0.71272,0.71297,0.71222,0.71295,484699999.0
2005-06-17 06:40:00,0.7129,0.713,0.71229,0.71285,577699997.0
2005-06-17 06:45:00,0.71287,0.71306,0.71246,0.71285,506100000.0
2005-06-17 06:50:00,0.71297,0.71297,0.71217,0.71253,569200000.0
2005-06-17 06:55:00,0.71255,0.71301,0.71248,0.71254,503600002.0
2005-06-17 07:00:00,0.71294,0.71325,0.7126,0.71289,686900003.0
2005-06-17 07:05:00,0.71266,0.71317,0.71246,0.71266,662600003.0
2005-06-17 07:10:00,0.7126,0.71335,0.71257,0.7131,586599997.0
2005-06-17 07:15:00,0.71311,0.71334,0.71267,0.71334,583200003.0
2005-06-17 07:20:00,0.7131,0.71344,0.71299,0.71307,579199999.0
2005-06-17 07:25:00,0.71319,0.71327,0.71221,0.71246,531199996.0
2005-06-17 07:30:00,0.71265,0.71304,0.71235,0.71293,476600002.0
2005-06-17 07:35:00,0.71295,0.71304,0.71239,0.7127,572299997.0
2005-06-17 07:40:00,0.71275,0.71305,0.71236,0.71245,472900002.0
2005-06-17 07:45:00,0.71292,0.71337,0.71256,0.71281,596699994.0
2005-06-17 07:50:00,0.71267,0.71313,0.71225,0.7125,617699996.0
2005-06-17 07:55:00,0.71243,0.71291,0.71231,0.71259,476699999.0
2005-06-17 08:00:00,0.71263,0.71311,0.71262,0.71289,456100000.0
2005-06-17 08:05:00,0.71302,0.71315,0.71252,0.71278,497599997.0
2005-06-17 08:10:00,0.71246,0.71339,0.71245,0.71302,695999996.0
2005-06-17 08:15:00,0.7131,0.71326,0.7127,0.71289,538999996.0
2005-06-17 08:20:00,0.71288,0.71334,0.71271,0.71316,528000003.0
2005-06-17 08:25:00,0.71279,0.71352,0.71256,0.71302,567899998.0
2005-06-17 08:30:00,0.71328,0.71335,0.71278,0.71302,585000001.0
2005-06-17 08:35:00,0.71291,0.71363,0.71266,0.71307,444300000.0
2005-06-17 08:40:00,0.71322,0.71371,0.713,0.71313,569600002.0
2005-06-17 08:45:00,0.71312,0.71366,0.71271,0.71313,695299995.0
2005-06-17 08:50:00,0.71323,0.71401,0.71288,0.71398,438499999.0
2005-06-17 08:55:00,0.71389,0.71402,0.71351,0.71351,554200001.0
2005-06-17 09:00:00,0.71337,0.71416,0.71336,0.71397,525300004.0
2005-06-17 09:05:00,0.71402,0.71482,0.7139,0.71457,552699999.0
2005-06-17 09:10:00,0.71462,0.71491,0.71439,0.71462,638200004.0
2005-06-17 09:15:00,0.71461,0.71525,0.71456,0.71483,610999997.0
2005-06-17 09:20:00,0.715,0.71512,0.7143,0.71464,539900002.0
2005-06-17 09:25:00,0.71463,0.71508,0.7143,0.715,498199998.0
2005-06-17 09:30:00,0.7151,0.71529,0.7147,0.71508,654199998.0
2005-06-17 09:35:00,0.71484,0.71492,0.71396,0.71419,614899999.0
2005-06-17 09:40:00,0.71417,0.71443,0.71365,0.71365,478599999.0
2005-06-17 09:45:00,0.71357,0.71419,0.71347,0.71395,579799996.0
2005-06-17 09:50:00,0.71385,0.71429,0.71353,0.7137,607100001.0
2005-06-17 09:55:00,0.71374,0.71398,0.71349,0.71395,503599996.0
2005-06-17 10:00:00,0.71403,0.7141,0.71327,0.71373,501299996.0
2005-06-17 10:05:00,0.71358,0.71451,0.71346,0.7139,541700002.0
2005-06-17 10:10:00,0.71385,0.71395,0.71308,0.71342,459599998.0
2005-06-17 10:15:00,0.71365,0.71389,0.71331,0.7138,578099999.0
2005-06-17 10:20:00,0.71359,0.71449,0.71333,0.71413,510400001.0
2005-06-17 10:25:00,0.71389,0.71403,0.71339,0.71351,477899998.0
2005-06-17 10:30:00,0.71372,0.71378,0.71312,0.71378,498600000.0
2005-06-17 10:35:00,0.71384,0.71384,0.71318,0.71367,416499997.0
2005-06-17 10:40:00,0.71392,0.71426,0.71339,0.71426,394100002.0
2005-06-17 10:45:00,0.71432,0.71432,0.71345,0.71383,645699993.0
2005-06-17 10:50:00,0.71379,0.71426,0.71347,0.71393,574600000.0
2005-06-17 10:55:00,0.71386,0.71403,0.71329,0.71354,641600003.0
2005-06-17 11:00:00,0.71347,0.71384,0.71307,0.71378,512999999.0
2005-06-17 11:05:00,0.71357,0.71385,0.71344,0.71366,489599995.0
2005-06-17 11:10:00,0.71338,0.71389,0.71337,0.71376,434700002.0
2005-06-17 11:15:00,0.71398,0.71411,0.71344,0.71373,544600000.0
2005-06-17 11:20:00,0.71358,0.71379,0.71331,0.71356,527300001.0
2005-06-17 11:25:00,0.71342,0.71373,0.71311,0.71331,631499995.0
2005-06-17 11:30:00,0.71328,0.71412,0.71315,0.71394,582799999.0
2005-06-17 11:35:00,0.71393,0.7142,0.71371,0.71399,532299997.0
2005-06-17 11:40:00,0.7139,0.71418,0.71347,0.71376,498899999.0
2005-06-17 11:45:00,0.71372,0.71424,0.71368,0.71395,558899998.0
2005-06-17 11:50:00,0.714,0.714,0.71317,0.71367,428300001.0
2005-06-17 11:55:00,0.71355,0.71479,0.71355,0.7143,528999998.0
2005-06-17 12:00:00,0.71438,0.71474,0.71411,0.71437,571999998.0
2005-06-17 12:05:00,0.7143,0.71495,0.7142,0.71495,511799997.0
2005-06-17 12:10:00,0.71461,0.71488,0.71417,0.7144,524199999.0
2005-06-17 12:15:00,0.71429,0.71491,0.71429,0.71467,457599999.0
2005-06-17 12:20:00,0.71495,0.71557,0.71449,0.71545,537599998.0
2005-06-17 12:25:00,0.71563,0.71582,0.71497,0.71559,592299998.0
2005-06-17 12:30:00,0.71553,0.71631,0.71509,0.71627,445900000.0
2005-06-17 12:35:00,0.71629,0.71645,0.71537,0.7162,371700000.0
2005-06-17 12:40:00,0.71645,0.71652,0.71511,0.71522,651000003.0
2005-06-17 12:45:00,0.7153,0.71585,0.71518,0.71554,497000000.0
2005-06-17 12:50:00,0.71541,0.71558,0.71468,0.71527,621099998.0
2005-06-17 12:55:00,0.71522,0.71555,0.71479,0.7153,591900002.0
2005-06-17 13:00:00,0.71521,0.71597,0.71506,0.71563,515800000.0
2005-06-17 13:05:00,0.71592,0.71632,0.71552,0.71576,461800000.0
2005-06-17 13:10:00,0.71584,0.71711,0.71584,0.71673,370700004.0
2005-06-17 13:15:00,0.71682,0.71682,0.71591,0.71673,521099999.0
2005-06-17 13:20:00,0.71692,0.71709,0.71617,0.71624,655500002.0
2005-06-17 13:25:00,0.71675,0.71684,0.71582,0.71587,444799998.0
2005-06-17 13:30:00,0.71587,0.71618,0.71524,0.71534,551199998.0
2005-06-17 13:35:00,0.71525,0.7156,0.71515,0.71553,524499999.0
2005-06-17 13:40:00,0.71556,0.716,0.71526,0.71566,594300001.0
2005-06-17 13:45:00,0.71558,0.71663,0.71553,0.71658,530499999.0
2005-06-17 13:50:00,0.71625,0.71682,0.71606,0.7161,473999997.0
2005-06-17 13:55:00,0.71631,0.7165,0.71578,0.71628,645699997.0
2005-06-17 14:00:00,0.71642,0.71696,0.71593,0.71653,479500001.0
2005-06-17 14:05:00,0.71646,0.71678,0.7163,0.71651,597400004.0
2005-06-17 14:10:00,0.71664,0.71679,0.71602,0.71636,487399998.0
2005-06-17 14:15:00,0.71657,0.71668,0.71617,0.71634,549399998.0
2005-06-17 14:20:00,0.71644,0.71675,0.71607,0.71647,444599999.0
2005-06-17 14:25:00,0.71671,0.71691,0.71616,0.71675,621999996.0
2005-06-17 14:30:00,0.71638,0.71707,0.71579,0.71628,452199997.0
2005-06-17 14:35:00,0.7162,0.71649,0.71567,0.71602,538599999.0
2005-06-17 14:40:00,0.71598,0.71675,0.71592,0.7166,517200001.0
2005-06-17 14:45:00,0.71643,0.71725,0.71624,0.71702,624199994.0
2005-06-17 14:50:00,0.71675,0.71748,0.71669,0.71712,513200003.0
2005-06-17 14:55:00,0.71665,0.71727,0.71631,0.71698,531799999.0
2005-06-17 15:00:00,0.71698,0.7173,0.71632,0.71645,474999998.0
2005-06-17 15:05:00,0.71652,0.71679,0.71587,0.71587,786700004.0
2005-06-17 15:10:00,0.71583,0.71625,0.71532,0.71586,512599998.0
2005-06-17 15:15:00,0.71599,0.71617,0.71527,0.71595,481799997.0
2005-06-17 15:20:00,0.71599,0.71646,0.71578,0.71596,646099994.0
2005-06-17 15:25:00,0.7161,0.71655,0.71596,0.71608,523999996.0
2005-06-17 15:30:00,0.7163,0.71669,0.71584,0.71625,583400005.0
2005-06-17 15:35:00,0.71603,0.7168,0.71581,0.71631,598900003.0
2005-06-17 15:40:00,0.71611,0.71658,0.71604,0.71607,634400000.0
2005-06-17 15:45:00,0.71606,0.71645,0.71543,0.71603,572500001.0
2005-06-17 15:50:00,0.71582,0.71649,0.71568,0.71599,524299997.0
2005-06-17 15:55:00,0.71615,0.71625,0.71543,0.71555,542699997.0
2005-06-17 16:00:00,0.71572,0.71615,0.71536,0.71615,522499999.0
2005-06-17 16:05:00,0.71601,0.71619,0.71536,0.71558,434299999.0
2005-06-17 16:10:00,0.7157,0.71637,0.71529,0.71598,443999998.0
2005-06-17 16:15:00,0.71634,0.71669,0.71586,0.71603,636099995.0
2005-06-17 16:20:00,0.7162,0.71636,0.71533,0.71601,581700000.0
2005-06-17 16:25:00,0.71583,0.71626,0.71533,0.71545,527799998.0
2005-06-17 16:30:00,0.71569,0.71569,0.71507,0.71544,594200000.0
2005-06-17 16:35:00,0.71533,0.71557,0.71492,0.71535,622099999.0
2005-06-17 16:40:00,0.71532,0.71631,0.71513,0.71545,549000000.0
2005-06-17 16:45:00,0.71584,0.71653,0.71535,0.71597,426499997.0
2005-06-17 16:50:00,0.71568,0.71634,0.71534,0.71585,519100000.0
2005-06-17 16:55:00,0.71575,0.71654,0.71565,0.71647,567200003.0
2005-06-17 17:00:00,0.71606,0.71625,0.71516,0.71585,494600001.0
2005-06-17 17:05:00,0.71591,0.71643,0.71556,0.71601,630500004.0
2005-06-17 17:10:00,0.7159,0.71622,0.71532,0.71582,487399999.0
2005-06-17 17:15:00,0.71576,0.71695,0.71576,0.71654,561899999.0
2005-06-17 17:20:00,0.7167,0.71702,0.71597,0.7162,470000001.0
2005-06-17 17:25:00,0.71616,0.71678,0.71595,0.71671,543499996.0
2005-06-17 17:30:00,0.71645,0.71705,0.7162,0.71699,677299999.0
2005-06-17 17:35:00,0.71702,0.71735,0.71597,0.71673,488399999.0
2005-06-17 17:40:00,0.71659,0.71703,0.71624,0.71695,631999994.0
2005-06-17 17:45:00,0.71681,0.71705,0.71646,0.71654,527300004.0
2005-06-17 17:50:00,0.71679,0.71735,0.71635,0.71685,504700000.0
2005-06-17 17:55:00,0.71669,0.71712,0.71646,0.71712,460799997.0
2005-06-17 18:00:00,0.71713,0.7174,0.71672,0.71692,729299999.0
2005-06-17 18:05:00,0.71699,0.71753,0.71692,0.71727,983299995.0
2005-06-17 18:10:00,0.71717,0.71747,0.71687,0.71717,469900001.0
2005-06-17 18:15:00,0.71725,0.71778,0.71697,0.71771,1125399998.0
2005-06-17 18:20:00,0.71749,0.71772,0.7164,0.71669,953599996.0
2005-06-17 18:25:00,0.71669,0.717,0.71641,0.71678,1061899996.0
2005-06-17 18:30:00,0.71685,0.71699,0.7163,0.71679,718299995.0
2005-06-17 18:35:00,0.71699,0.71699,0.71654,0.71667,930700004.0
2005-06-17 18:40:00,0.71668,0.71715,0.71641,0.71677,1438500001.0
2005-06-17 18:45:00,0.71678,0.71786,0.71671,0.7172,1078299999.0
2005-06-17 18:50:00,0.71714,0.71787,0.71704,0.7178,484599998.0
2005-06-17 18:55:00,0.71759,0.71786,0.71724,0.71746,673299999.0
2005-06-17 19:00:00,0.71743,0.71756,0.717,0.71715,687499994.0
2005-06-17 19:05:00,0.71726,0.71766,0.71714,0.71716,840300002.0
2005-06-17 19:10:00,0.71711,0.71764,0.71711,0.71748,482699998.0
2005-06-17 19:15:00,0.71733,0.7177,0.71685,0.7173,435300000.0
2005-06-17 19:20:00,0.71711,0.71762,0.71681,0.71741,577699991.0
2005-06-17 19:25:00,0.71758,0.71767,0.71692,0.71725,615399996.0
2005-06-17 19:30:00,0.71734,0.71766,0.71707,0.71725,738099993.0
2005-06-17 19:35:00,0.71736,0.7177,0.71685,0.71728,826799997.0
2005-06-17 19:40:00,0.71707,0.71762,0.71699,0.7174,506199998.0
2005-06-17 19:45:00,0.71722,0.71753,0.71678,0.7168,587700002.0
2005-06-17 19:50:00,0.71712,0.71726,0.71668,0.71674,664000001.0
2005-06-17 19:55:00,0.71675,0.71705,0.71643,0.71643,850600000.0
2005-06-17 20:00:00,0.71636,0.71715,0.71624,0.71676,731700000.0
2005-06-17 20:05:00,0.71692,0.71752,0.71635,0.71671,862499999.0
2005-06-17 20:10:00,0.71691,0.71796,0.71682,0.71796,681800000.0
2005-06-17 20:15:00,0.71802,0.71837,0.71718,0.7179,915199996.0
2005-06-17 20:20:00,0.71804,0.71814,0.71736,0.71812,557399999.0
2005-06-17 20:25:00,0.71799,0.71807,0.71718,0.71745,712199999.0
2005-06-17 20:30:00,0.71745,0.71758,0.71655,0.71711,880099990.0
2005-06-17 20:35:00,0.71722,0.71755,0.7169,0.71732,794299996.0
2005-06-17 20:40:00,0.71726,0.71757,0.71678,0.71732,801600000.0
2005-06-17 20:45:00,0.71707,0.71761,0.71694,0.71721,474599999.0
2005-06-17 20:50:00,0.71717,0.71761,0.71696,0.71723,850700001.0
2005-06-17 20:55:00,0.71709,0.71736,0.7162,0.71678,832999998.0
2005-06-17 21:00:00,0.71677,0.71703,0.71635,0.71677,651200002.0
2005-06-17 21:05:00,0.71679,0.7173,0.71644,0.71688,634900002.0
2005-06-17 21:10:00,0.7166,0.71734,0.71651,0.71675,468700001.0
2005-06-17 21:15:00,0.71675,0.71714,0.71642,0.7168,899599996.0
2005-06-17 21:20:00,0.7167,0.71677,0.71624,0.71635,652200002.0
2005-06-17 21:25:00,0.71636,0.71682,0.71597,0.71628,560000002.0
2005-06-17 21:30:00,0.71651,0.71685,0.71601,0.7162,509000000.0
2005-06-17 21:35:00,0.71611,0.71685,0.716,0.71661,689200003.0
2005-06-17 21:40:00,0.71661,0.71676,0.71602,0.71624,718199999.0
2005-06-17 21:45:00,0.71659,0.71674,0.71606,0.71647,397100001.0
2005-06-17 21:50:00,0.7164,0.71676,0.71612,0.71676,603899998.0
2005-06-17 21:55:00,0.71668,0.71691,0.71629,0.71661,528000003.0
2005-06-17 22:00:00,0.7167,0.71673,0.71602,0.71648,414100001.0
2005-06-17 22:05:00,0.71648,0.71682,0.71611,0.71618,551599997.0
2005-06-17 22:10:00,0.71618,0.71759,0.71618,0.71728,551900002.0
2005-06-17 22:15:00,0.71703,0.71757,0.71692,0.71713,494800000.0
2005-06-17 22:20:00,0.7172,0.71751,0.71672,0.71682,592299998.0
2005-06-17 22:25:00,0.7168,0.71737,0.7168,0.71712,484899995.0
2005-06-17 22:30:00,0.71714,0.71764,0.71664,0.71748,608500002.0
2005-06-17 22:35:00,0.71705,0.7176,0.71645,0.71727,388600001.0
2005-06-17 22:40:00,0.71722,0.71729,0.71537,0.71645,689599999.0
2005-06-17 22:45:00,0.71668,0.71716,0.71629,0.71636,740300002.0
2005-06-17 22:50:00,0.7164,0.71688,0.71526,0.7165,718799999.0
2005-06-17 22:55:00,0.71653,0.718,0.71628,0.71628,620800001.0
2005-06-17 23:00:00,0.7171,0.7177,0.717,0.7172,475200000.0
2005-06-17 23:05:00,0.7172,0.7173,0.7172,0.7173,356400000.0
2005-06-17 23:10:00,0.7172,0.7173,0.7172,0.7173,237600000.0
2005-06-17 23:15:00,0.7169,0.7169,0.7164,0.7164,356400000.0
2005-06-20 00:00:00,0.7157,0.7159,0.7155,0.7159,475200000.0
2005-06-20 00:05:00,0.7159,0.7161,0.7156,0.7159,594000000.0
2005-06-20 00:10:00,0.716,0.7161,0.7157,0.7158,594000000.0
2005-06-20 00:15:00,0.7157,0.716,0.7155,0.7156,594000000.0
2005-06-20 00:20:00,0.7155,0.7161,0.7155,0.7157,594000000.0
2005-06-20 00:25:00,0.7156,0.7159,0.7156,0.7158,594000000.0
2005-06-20 00:30:00,0.7156,0.7161,0.7154,0.7161,594000000.0
2005-06-20 00:35:00,0.7161,0.7165,0.7157,0.7158,594000000.0
2005-06-20 00:40:00,0.7157,0.7159,0.7157,0.7159,594000000.0
2005-06-20 00:45:00,0.716,0.7162,0.7159,0.716,594000000.0
2005-06-20 00:50:00,0.716,0.7162,0.7159,0.7161,356400000.0
2005-06-20 00:55:00,0.7161,0.7162,0.7159,0.7161,594000000.0
2005-06-20 01:00:00,0.716,0.7163,0.716,0.716,594000000.0
2005-06-20 01:05:00,0.7162,0.7162,0.7159,0.716,594000000.0
2005-06-20 01:10:00,0.7161,0.7163,0.7159,0.7161,594000000.0
2005-06-20 01:15:00,0.716,0.7164,0.716,0.7162,594000000.0
2005-06-20 01:20:00,0.7161,0.7164,0.7161,0.7162,594000000.0
2005-06-20 01:25:00,0.7161,0.7164,0.7161,0.7163,594000000.0
2005-06-20 01:30:00,0.7162,0.7169,0.7161,0.7165,594000000.0
2005-06-20 01:35:00,0.7164,0.7168,0.7163,0.7167,594000000.0
2005-06-20 01:40:00,0.7167,0.7168,0.7164,0.7167,594000000.0
2005-06-20 01:45:00,0.7166,0.7167,0.7165,0.7167,594000000.0
2005-06-20 01:50:00,0.7167,0.717,0.7167,0.7168,594000000.0
2005-06-20 01:55:00,0.7168,0.7169,0.7166,0.7167,594000000.0
2005-06-20 02:00:00,0.7163,0.71666,0.71597,0.71649,539699999.0
2005-06-20 02:05:00,0.71643,0.71688,0.71639,0.71641,519000001.0
2005-06-20 02:10:00,0.71652,0.71683,0.71595,0.7163,501700002.0
2005-06-20 02:15:00,0.71639,0.7167,0.71592,0.71656,591700002.0
2005-06-20 02:20:00,0.71664,0.71664,0.71587,0.71624,569599995.0
2005-06-20 02:25:00,0.71617,0.71655,0.71582,0.71627,499600002.0
2005-06-20 02:30:00,0.71644,0.71677,0.71603,0.71653,481299997.0
2005-06-20 02:35:00,0.71659,0.71698,0.71642,0.71691,545899998.0
2005-06-20 02:40:00,0.71653,0.71689,0.7163,0.71689,619700001.0
2005-06-20 02:45:00,0.71679,0.71697,0.71634,0.71671,362800001.0
2005-06-20 02:50:00,0.71694,0.71705,0.71634,0.71677,629299993.0
2005-06-20 02:55:00,0.71674,0.71679,0.71556,0.7157,554199999.0
2005-06-20 03:00:00,0.71579,0.71625,0.71546,0.71615,452499998.0
2005-06-20 03:05:00,0.7159,0.71645,0.71583,0.7161,621700001.0
2005-06-20 03:10:00,0.71598,0.71653,0.71588,0.71629,588899997.0
2005-06-20 03:15:00,0.71636,0.71745,0.71599,0.71716,471699998.0
2005-06-20 03:20:00,0.71729,0.71783,0.71697,0.71734,620999998.0
2005-06-20 03:25:00,0.71733,0.71772,0.71664,0.71729,423900004.0
2005-06-20 03:30:00,0.7173,0.71735,0.71662,0.71692,467300000.0
2005-06-20 03:35:00,0.71742,0.71744,0.71692,0.71713,573400002.0
2005-06-20 03:40:00,0.71689,0.71734,0.71687,0.71698,491200002.0
2005-06-20 03:45:00,0.7171,0.71758,0.71701,0.71701,574800003.0
2005-06-20 03:50:00,0.71698,0.71753,0.71698,0.7173,494999998.0
2005-06-20 03:55:00,0.71732,0.71784,0.71691,0.71723,606199996.0
2005-06-20 04:00:00,0.71723,0.71803,0.71715,0.71787,474500001.0
2005-06-20 04:05:00,0.71773,0.718,0.71756,0.71778,554499995.0
2005-06-20 04:10:00,0.71772,0.71807,0.71749,0.71781,472100000.0
2005-06-20 04:15:00,0.71791,0.71795,0.71759,0.71777,661100000.0
2005-06-20 04:20:00,0.71776,0.71796,0.71743,0.71788,483999997.0
2005-06-20 04:25:00,0.71781,0.71785,0.71701,0.71739,503399998.0
2005-06-20 04:30:00,0.71746,0.71784,0.7173,0.7175,566900001.0
2005-06-20 04:35:00,0.71761,0.71775,0.71706,0.71755,480199997.0
2005-06-20 04:40:00,0.71748,0.71775,0.71708,0.71747,623199996.0
2005-06-20 04:45:00,0.71737,0.71773,0.71718,0.71734,669999990.0
2005-06-20 04:50:00,0.7176,0.71774,0.71704,0.71742,493799997.0
2005-06-20 04:55:00,0.71748,0.71783,0.71724,0.71775,506800001.0
2005-06-20 05:00:00,0.71775,0.71804,0.71744,0.71777,513799999.0
2005-06-20 05:05:00,0.7177,0.71812,0.71746,0.71785,568400002.0
2005-06-20 05:10:00,0.71792,0.71826,0.71767,0.71802,423200003.0
2005-06-20 05:15:00,0.71797,0.71829,0.71766,0.71811,522200000.0
2005-06-20 05:20:00,0.71791,0.71811,0.71734,0.71752,628699999.0
2005-06-20 05:25:00,0.7175,0.71782,0.71729,0.71758,517699999.0
2005-06-20 05:30:00,0.71782,0.71819,0.71746,0.71803,582800002.0
2005-06-20 05:35:00,0.71795,0.71819,0.71741,0.71793,515900002.0
2005-06-20 05:40:00,0.71778,0.71821,0.71758,0.71796,535499999.0
2005-06-20 05:45:00,0.71789,0.71804,0.71756,0.71769,478499995.0
2005-06-20 05:50:00,0.71787,0.71809,0.71756,0.71774,511700003.0
2005-06-20 05:55:00,0.71781,0.7179,0.71749,0.71764,531199995.0
2005-06-20 06:00:00,0.71766,0.71792,0.71749,0.71784,537400003.0
2005-06-20 06:05:00,0.71789,0.71798,0.71732,0.71739,545500003.0
2005-06-20 06:10:00,0.71728,0.71782,0.71712,0.71765,567600001.0
2005-06-20 06:15:00,0.71763,0.71777,0.71732,0.71756,566400002.0
2005-06-20 06:20:00,0.71757,0.71782,0.71725,0.7175,530100001.0
2005-06-20 06:25:00,0.71747,0.71803,0.71738,0.71792,685700003.0
2005-06-20 06:30:00,0.71783,0.71815,0.71763,0.71782,450999998.0
2005-06-20 06:35:00,0.71793,0.71824,0.71761,0.71761,485900003.0
2005-06-20 06:40:00,0.71769,0.71799,0.71721,0.71779,601099995.0
2005-06-20 06:45:00,0.71778,0.71812,0.71744,0.71776,456799999.0
2005-06-20 06:50:00,0.71786,0.7182,0.71762,0.71786,458600000.0
2005-06-20 06:55:00,0.71796,0.71817,0.71748,0.71814,512299999.0
2005-06-20 07:00:00,0.71792,0.71801,0.71761,0.71785,543999999.0
2005-06-20 07:05:00,0.71771,0.71799,0.7173,0.71765,578799997.0
2005-06-20 07:10:00,0.71709,0.7175,0.71668,0.71678,572899996.0
2005-06-20 07:15:00,0.71688,0.71734,0.71683,0.71722,639300001.0
2005-06-20 07:20:00,0.71708,0.71743,0.71665,0.71668,527500000.0
2005-06-20 07:25:00,0.7167,0.71717,0.71618,0.71647,578800000.0
2005-06-20 07:30:00,0.71667,0.71719,0.71608,0.7171,420600000.0
2005-06-20 07:35:00,0.71696,0.71736,0.7168,0.71684,513399998.0
2005-06-20 07:40:00,0.71672,0.7171,0.7163,0.71672,490900000.0
2005-06-20 07:45:00,0.71668,0.71725,0.7163,0.71651,636999999.0
2005-06-20 07:50:00,0.71659,0.71702,0.71618,0.71684,651300000.0
2005-06-20 07:55:00,0.71684,0.71714,0.71655,0.71679,528099998.0
2005-06-20 08:00:00,0.71645,0.71711,0.71639,0.71661,500399996.0
2005-06-20 08:05:00,0.71666,0.71714,0.71649,0.71675,625900000.0
2005-06-20 08:10:00,0.71687,0.71776,0.71651,0.7177,623300000.0
2005-06-20 08:15:00,0.71755,0.7181,0.71722,0.71752,523300001.0
2005-06-20 08:20:00,0.71733,0.7178,0.71661,0.71693,582299992.0
2005-06-20 08:25:00,0.71688,0.71756,0.71684,0.71735,582800003.0
2005-06-20 08:30:00,0.71722,0.71776,0.71693,0.71707,610899998.0
2005-06-20 08:35:00,0.71701,0.71778,0.71698,0.7176,529899998.0
2005-06-20 08:40:00,0.71749,0.71763,0.71683,0.71691,449500000.0
2005-06-20 08:45:00,0.71733,0.71761,0.71703,0.7174,493100001.0
2005-06-20 08:50:00,0.71742,0.71784,0.71708,0.71742,519099996.0
2005-06-20 08:55:00,0.71755,0.7181,0.71738,0.71807,423099999.0
2005-06-20 09:00:00,0.71782,0.71801,0.71743,0.71768,617500003.0
2005-06-20 09:05:00,0.71772,0.71805,0.71753,0.71756,506200002.0
2005-06-20 09:10:00,0.71762,0.71797,0.71747,0.71785,502699999.0
2005-06-20 09:15:00,0.71787,0.71859,0.71747,0.71856,578699996.0
2005-06-20 09:20:00,0.71845,0.71857,0.7176,0.71769,486999998.0
2005-06-20 09:25:00,0.71769,0.71833,0.71758,0.71786,480400001.0
2005-06-20 09:30:00,0.71812,0.71852,0.71782,0.71823,413400002.0
2005-06-20 09:35:00,0.71815,0.71835,0.71781,0.71831,522200001.0
2005-06-20 09:40:00,0.71839,0.71839,0.71727,0.71753,615399997.0
2005-06-20 09:45:00,0.71759,0.71827,0.71748,0.7181,522100000.0
2005-06-20 09:50:00,0.7185,0.71865,0.71801,0.71846,552299995.0
2005-06-20 09:55:00,0.71847,0.71867,0.71775,0.71849,424699998.0
2005-06-20 10:00:00,0.71849,0.71895,0.71815,0.71827,570400002.0
2005-06-20 10:05:00,0.71826,0.71856,0.71782,0.71808,538399999.0
2005-06-20 10:10:00,0.71788,0.71855,0.71776,0.71819,421299995.0
2005-06-20 10:15:00,0.7181,0.71877,0.71786,0.71807,566499994.0
2005-06-20 10:20:00,0.71821,0.71843,0.71776,0.71797,562500002.0
2005-06-20 10:25:00,0.71793,0.7186,0.71772,0.71836,697599996.0
2005-06-20 10:30:00,0.71849,0.71894,0.71814,0.71883,470099997.0
2005-06-20 10:35:00,0.71873,0.71891,0.71845,0.71875,513700002.0
2005-06-20 10:40:00,0.71884,0.71884,0.71816,0.7185,549699999.0
2005-06-20 10:45:00,0.71851,0.71873,0.71808,0.71847,445799998.0
2005-06-20 10:50:00,0.71856,0.71871,0.71812,0.71831,447400003.0
2005-06-20 10:55:00,0.7185,0.71895,0.71814,0.71861,628600000.0
2005-06-20 11:00:00,0.71854,0.71889,0.71818,0.7182,517900000.0
2005-06-20 11:05:00,0.71862,0.71862,0.71796,0.7182,488200002.0
2005-06-20 11:10:00,0.71812,0.71887,0.71801,0.71869,506999998.0
2005-06-20 11:15:00,0.71882,0.71889,0.71815,0.7184,549700001.0
2005-06-20 11:20:00,0.71826,0.71839,0.71751,0.71813,532700002.0
2005-06-20 11:25:00,0.71796,0.71831,0.71732,0.71782,528500002.0
2005-06-20 11:30:00,0.71804,0.71826,0.71759,0.71803,580700002.0
2005-06-20 11:35:00,0.71785,0.71852,0.71772,0.71828,556100002.0
2005-06-20 11:40:00,0.71819,0.71833,0.71769,0.718,499699998.0
2005-06-20 11:45:00,0.71799,0.71824,0.71741,0.71783,639699998.0
2005-06-20 11:50:00,0.71803,0.71836,0.71755,0.71769,560600004.0
2005-06-20 11:55:00,0.7176,0.71807,0.71722,0.71749,667399998.0
2005-06-20 12:00:00,0.71728,0.71783,0.71715,0.71754,633199996.0
2005-06-20 12:05:00,0.71763,0.71782,0.71727,0.71752,614799999.0
2005-06-20 12:10:00,0.71767,0.7178,0.71709,0.71766,593299999.0
2005-06-20 12:15:00,0.71769,0.71789,0.71721,0.71742,534199997.0
2005-06-20 12:20:00,0.71762,0.71803,0.71717,0.71774,595399995.0
2005-06-20 12:25:00,0.71764,0.71797,0.71733,0.71768,522099998.0
2005-06-20 12:30:00,0.71806,0.71836,0.71738,0.7183,601299994.0
2005-06-20 12:35:00,0.7182,0.71871,0.71805,0.71848,401000001.0
2005-06-20 12:40:00,0.71844,0.7188,0.71795,0.71865,629499999.0
2005-06-20 12:45:00,0.71828,0.71883,0.71813,0.71817,579800000.0
2005-06-20 12:50:00,0.71813,0.7186,0.71787,0.71833,565400004.0
2005-06-20 12:55:00,0.71814,0.71857,0.71792,0.71817,476299998.0
2005-06-20 13:00:00,0.71803,0.71875,0.71791,0.71867,545399999.0
2005-06-20 13:05:00,0.71865,0.71865,0.71732,0.71752,611799995.0
2005-06-20 13:10:00,0.71764,0.71812,0.71747,0.7181,450499998.0
2005-06-20 13:15:00,0.71809,0.71834,0.71776,0.71808,477200000.0
2005-06-20 13:20:00,0.71789,0.71817,0.71736,0.71787,497300002.0
2005-06-20 13:25:00,0.71793,0.71811,0.71749,0.71776,485000000.0
2005-06-20 13:30:00,0.7176,0.71803,0.71713,0.71761,474000002.0
2005-06-20 13:35:00,0.71766,0.7178,0.71689,0.71706,620099996.0
2005-06-20 13:40:00,0.7174,0.71771,0.71648,0.71664,664800001.0
2005-06-20 13:45:00,0.71666,0.71745,0.71644,0.71728,412200001.0
2005-06-20 13:50:00,0.71741,0.7179,0.71695,0.71737,566499999.0
2005-06-20 13:55:00,0.71747,0.71807,0.71725,0.71775,443099999.0
2005-06-20 14:00:00,0.71782,0.71828,0.71754,0.71824,628499996.0
2005-06-20 14:05:00,0.71823,0.71823,0.71743,0.71792,668500003.0
2005-06-20 14:10:00,0.71786,0.71788,0.71723,0.71751,469799994.0
2005-06-20 14:15:00,0.71753,0.71793,0.7173,0.71748,649599997.0
2005-06-20 14:20:00,0.71758,0.71797,0.71737,0.71765,478199999.0
2005-06-20 14:25:00,0.71732,0.71778,0.71703,0.71744,662499997.0
2005-06-20 14:30:00,0.71787,0.71794,0.71731,0.71784,580399995.0
2005-06-20 14:35:00,0.71772,0.71788,0.71658,0.71668,590599997.0
2005-06-20 14:40:00,0.71685,0.7174,0.71641,0.71729,572100003.0
2005-06-20 14:45:00,0.71684,0.71754,0.71671,0.71703,591300001.0
2005-06-20 14:50:00,0.71721,0.71721,0.71625,0.71664,530699999.0
2005-06-20 14:55:00,0.71659,0.71733,0.71638,0.71649,458899999.0
2005-06-20 15:00:00,0.71654,0.71688,0.7161,0.71615,556099998.0
2005-06-20 15:05:00,0.71611,0.7165,0.71559,0.71613,646699996.0
2005-06-20 15:10:00,0.71599,0.71644,0.71573,0.71574,591700000.0
2005-06-20 15:15:00,0.71582,0.71619,0.71548,0.71556,538199998.0
2005-06-20 15:20:00,0.71564,0.71612,0.71534,0.71571,592500000.0
2005-06-20 15:25:00,0.71568,0.71634,0.71544,0.71585,580900002.0
2005-06-20 15:30:00,0.71599,0.71628,0.71573,0.71628,540400000.0
2005-06-20 15:35:00,0.71656,0.71656,0.71551,0.71562,532099999.0
2005-06-20 15:40:00,0.71597,0.71597,0.71479,0.71498,552700003.0
2005-06-20 15:45:00,0.7147,0.71505,0.71409,0.71436,567799998.0
2005-06-20 15:50:00,0.71449,0.7147,0.71406,0.71453,660100000.0
2005-06-20 15:55:00,0.71443,0.71511,0.71425,0.71509,588599996.0
2005-06-20 16:00:00,0.71473,0.7152,0.71459,0.71497,559100000.0
2005-06-20 16:05:00,0.71473,0.7151,0.71457,0.71487,569699996.0
2005-06-20 16:10:00,0.71481,0.71528,0.71457,0.7152,525599997.0
2005-06-20 16:15:00,0.715,0.7154,0.71458,0.71466,591800001.0
2005-06-20 16:20:00,0.71477,0.71509,0.71384,0.71427,615199999.0
2005-06-20 16:25:00,0.71391,0.71425,0.71337,0.71395,488499999.0
2005-06-20 16:30:00,0.71414,0.71438,0.71349,0.71424,627300006.0
2005-06-20 16:35:00,0.71422,0.7146,0.71394,0.7144,490000001.0
2005-06-20 16:40:00,0.71436,0.71484,0.71409,0.71448,613699997.0
2005-06-20 16:45:00,0.71471,0.71479,0.71419,0.7143,505400000.0
2005-06-20 16:50:00,0.7144,0.71472,0.71408,0.71422,608900004.0
2005-06-20 16:55:00,0.71406,0.7145,0.71385,0.7145,574800005.0
2005-06-20 17:00:00,0.71433,0.71459,0.71374,0.71411,560799998.0
2005-06-20 17:05:00,0.71407,0.71455,0.71375,0.71443,463799999.0
2005-06-20 17:10:00,0.71447,0.71531,0.71429,0.71522,514599999.0
2005-06-20 17:15:00,0.71525,0.71529,0.71456,0.7146,545399997.0
2005-06-20 17:20:00,0.71478,0.71511,0.71445,0.7147,432499999.0
2005-06-20 17:25:00,0.71454,0.71489,0.71423,0.71434,485800000.0
2005-06-20 17:30:00,0.71462,0.71486,0.71409,0.71448,524199997.0
2005-06-20 17:35:00,0.71457,0.71481,0.71428,0.71465,616600000.0
2005-06-20 17:40:00,0.71453,0.71497,0.71438,0.71494,505600000.0
2005-06-20 17:45:00,0.71483,0.71531,0.71443,0.71512,502899998.0
2005-06-20 17:50:00,0.71493,0.71537,0.71449,0.71508,402699997.0
2005-06-20 17:55:00,0.71484,0.71543,0.7146,0.71501,618100003.0
2005-06-20 18:00:00,0.71515,0.71542,0.71476,0.71512,795700005.0
2005-06-20 18:05:00,0.71533,0.71557,0.71446,0.71555,896899997.0
2005-06-20 18:10:00,0.7151,0.71556,0.71499,0.71533,674400004.0
2005-06-20 18:15:00,0.71527,0.71594,0.71507,0.71574,1442000004.0
2005-06-20 18:20:00,0.71543,0.71593,0.71535,0.71571,939399998.0
2005-06-20 18:25:00,0.71559,0.71596,0.71526,0.71553,1195800001.0
2005-06-20 18:30:00,0.71566,0.71568,0.71476,0.71508,725700003.0
2005-06-20 18:35:00,0.71515,0.71578,0.71469,0.71571,1024199993.0
2005-06-20 18:40:00,0.71562,0.71587,0.71514,0.71541,1482099998.0
2005-06-20 18:45:00,0.71552,0.71581,0.71502,0.71507,1144799996.0
2005-06-20 18:50:00,0.71506,0.71547,0.71493,0.7151,534299995.0
2005-06-20 18:55:00,0.71527,0.71553,0.71471,0.71529,595399999.0
2005-06-20 19:00:00,0.71534,0.71591,0.71507,0.71541,743699995.0
2005-06-20 19:05:00,0.71523,0.71578,0.71469,0.71531,872000000.0
2005-06-20 19:10:00,0.71514,0.71553,0.71474,0.71483,528399992.0
2005-06-20 19:15:00,0.71488,0.71535,0.71482,0.71486,483800005.0
2005-06-20 19:20:00,0.71491,0.71537,0.71457,0.71488,585099994.0
2005-06-20 19:25:00,0.71491,0.7154,0.71474,0.71483,550600000.0
2005-06-20 19:30:00,0.71501,0.71527,0.71472,0.71519,571799999.0
2005-06-20 19:35:00,0.71492,0.71533,0.71478,0.71505,799399997.0
2005-06-20 19:40:00,0.71507,0.7153,0.71479,0.71504,640600002.0
2005-06-20 19:45:00,0.71496,0.71543,0.7149,0.71543,559399997.0
2005-06-20 19:50:00,0.71519,0.71532,0.71483,0.71492,626199997.0
2005-06-20 19:55:00,0.71496,0.71546,0.7147,0.71524,1107700000.0
2005-06-20 20:00:00,0.71517,0.71529,0.71468,0.71491,772799998.0
2005-06-20 20:05:00,0.71494,0.71533,0.71459,0.71527,922200007.0
2005-06-20 20:10:00,0.71524,0.71539,0.71454,0.71516,635399997.0
2005-06-20 20:15:00,0.71501,0.71531,0.71466,0.71513,901199991.0
2005-06-20 20:20:00,0.71514,0.7154,0.71481,0.71501,461900001.0
2005-06-20 20:25:00,0.71501,0.71545,0.71498,0.71545,703399999.0
2005-06-20 20:30:00,0.71537,0.71544,0.71476,0.71533,1032899996.0
2005-06-20 20:35:00,0.71518,0.71557,0.71492,0.7155,811799996.0
2005-06-20 20:40:00,0.71512,0.71535,0.71479,0.71519,759700002.0
2005-06-20 20:45:00,0.71511,0.71553,0.71482,0.71537,517699993.0
2005-06-20 20:50:00,0.7154,0.7154,0.71473,0.71489,829700003.0
2005-06-20 20:55:00,0.71491,0.71551,0.71461,0.71461,734699998.0
2005-06-20 21:00:00,0.71488,0.71519,0.71466,0.71487,622699997.0
2005-06-20 21:05:00,0.71493,0.71533,0.71487,0.71499,624399998.0
2005-06-20 21:10:00,0.71487,0.71537,0.71478,0.71478,521200000.0
2005-06-20 21:15:00,0.7148,0.71546,0.71479,0.7151,949000002.0
2005-06-20 21:20:00,0.71517,0.71525,0.71464,0.71504,618999995.0
2005-06-20 21:25:00,0.71491,0.71532,0.71481,0.71494,673099996.0
2005-06-20 21:30:00,0.71498,0.71531,0.71457,0.71482,675800000.0
2005-06-20 21:35:00,0.71466,0.71486,0.71416,0.71448,747700005.0
2005-06-20 21:40:00,0.71445,0.71468,0.71391,0.71392,578100000.0
2005-06-20 21:45:00,0.71406,0.7147,0.71401,0.71446,564799998.0
2005-06-20 21:50:00,0.7144,0.71484,0.71404,0.71483,455700000.0
2005-06-20 21:55:00,0.71461,0.71512,0.7144,0.71507,530900001.0
2005-06-20 22:00:00,0.71476,0.71508,0.71446,0.71478,521699996.0
2005-06-20 22:05:00,0.7147,0.71511,0.71454,0.71482,671599997.0
2005-06-20 22:10:00,0.71484,0.71489,0.7142,0.71455,598400000.0
2005-06-20 22:15:00,0.71454,0.71498,0.71441,0.7147,580400003.0
2005-06-20 22:20:00,0.71478,0.71488,0.71407,0.71435,614499999.0
2005-06-20 22:25:00,0.71446,0.71484,0.71408,0.71447,443500000.0
2005-06-20 22:30:00,0.71453,0.71485,0.71429,0.7145,642799999.0
2005-06-20 22:35:00,0.71459,0.71485,0.7143,0.71476,464400001.0
2005-06-20 22:40:00,0.71472,0.7149,0.71431,0.71478,598400000.0
2005-06-20 22:45:00,0.71483,0.71497,0.71423,0.71444,774700001.0
2005-06-20 22:50:00,0.71452,0.71493,0.7142,0.7142,632800003.0
2005-06-20 22:55:00,0.7143,0.71464,0.71401,0.71401,743299998.0
2005-06-20 23:00:00,0.7144,0.71488,0.71425,0.71464,497800003.0
2005-06-20 23:05:00,0.71468,0.71498,0.71422,0.71457,578000001.0
2005-06-20 23:10:00,0.71469,0.71487,0.71413,0.71447,508600001.0
2005-06-20 23:15:00,0.71435,0.71509,0.71432,0.71484,566599999.0
2005-06-20 23:20:00,0.71485,0.71521,0.71469,0.71493,534999997.0
2005-06-20 23:25:00,0.71482,0.71558,0.71482,0.71543,474399997.0
2005-06-20 23:30:00,0.71527,0.71547,0.71487,0.71504,483999999.0
2005-06-20 23:35:00,0.71524,0.71583,0.71502,0.71578,579199998.0
2005-06-20 23:40:00,0.71586,0.71587,0.71517,0.71551,581199995.0
2005-06-20 23:45:00,0.7155,0.71564,0.71503,0.7153,402800002.0
2005-06-20 23:50:00,0.7153,0.71579,0.71518,0.71561,507699995.0
2005-06-20 23:55:00,0.71561,0.71584,0.71514,0.71522,575199999.0
2005-06-21 00:00:00,0.71534,0.71574,0.71481,0.71553,418899999.0
2005-06-21 00:05:00,0.71542,0.71575,0.71506,0.71533,494499996.0
2005-06-21 00:10:00,0.71525,0.71585,0.71525,0.71585,401300000.0
2005-06-21 00:15:00,0.71583,0.71586,0.71532,0.7158,493199995.0
2005-06-21 00:20:00,0.71553,0.71583,0.71526,0.71559,480800000.0
2005-06-21 00:25:00,0.71568,0.71585,0.71488,0.7155,491199997.0
2005-06-21 00:30:00,0.71546,0.71584,0.71493,0.7157,362400000.0
2005-06-21 00:35:00,0.71564,0.71587,0.71539,0.71571,602600001.0
2005-06-21 00:40:00,0.71581,0.71582,0.71543,0.71574,590999999.0
2005-06-21 00:45:00,0.71583,0.71585,0.71536,0.71549,515199998.0
2005-06-21 00:50:00,0.71548,0.71596,0.71548,0.71591,485599997.0
2005-06-21 00:55:00,0.71594,0.71594,0.71534,0.71576,515700002.0
2005-06-21 01:00:00,0.71575,0.71588,0.71534,0.71581,504799994.0
2005-06-21 01:05:00,0.7156,0.71594,0.71545,0.71563,496599997.0
2005-06-21 01:10:00,0.71564,0.71606,0.71547,0.71597,521499995.0
2005-06-21 01:15:00,0.71601,0.71616,0.71535,0.71573,560500005.0
2005-06-21 01:20:00,0.71557,0.71589,0.7154,0.71575,637599999.0
2005-06-21 01:25:00,0.71561,0.71592,0.71546,0.71561,616099998.0
2005-06-21 01:30:00,0.71586,0.71599,0.71533,0.71578,618199998.0
2005-06-21 01:35:00,0.71547,0.7159,0.71533,0.71569,507700000.0
2005-06-21 01:40:00,0.71587,0.71588,0.7152,0.71573,502899998.0
2005-06-21 01:45:00,0.71574,0.71589,0.71521,0.71547,515399999.0
2005-06-21 01:50:00,0.71571,0.71586,0.71528,0.71558,370000004.0
2005-06-21 01:55:00,0.7158,0.71589,0.71514,0.71533,624700004.0
2005-06-21 02:00:00,0.71562,0.71583,0.71501,0.71572,739499997.0
2005-06-21 02:05:00,0.71567,0.71578,0.71514,0.71559,651499999.0
2005-06-21 02:10:00,0.7156,0.71611,0.7154,0.71602,774700000.0
2005-06-21 02:15:00,0.71585,0.71641,0.71573,0.71594,610800001.0
2005-06-21 02:20:00,0.71566,0.71644,0.71563,0.71615,610500001.0
2005-06-21 02:25:00,0.71612,0.71613,0.71532,0.71544,672600001.0
2005-06-21 02:30:00,0.71575,0.71602,0.71522,0.71573,843299993.0
2005-06-21 02:35:00,0.71549,0.71567,0.71501,0.71525,583500002.0
2005-06-21 02:40:00,0.71523,0.71575,0.71504,0.71572,489899996.0
2005-06-21 02:45:00,0.71568,0.71594,0.71525,0.71544,445800003.0
2005-06-21 02:50:00,0.71567,0.7158,0.71486,0.71519,642600002.0
2005-06-21 02:55:00,0.71494,0.71538,0.71477,0.71517,625500004.0
2005-06-21 03:00:00,0.71481,0.71538,0.71471,0.71497,827699995.0
2005-06-21 03:05:00,0.71491,0.71535,0.71469,0.7148,805099999.0
2005-06-21 03:10:00,0.71481,0.71535,0.71475,0.71493,601499999.0
2005-06-21 03:15:00,0.71489,0.71522,0.71424,0.71424,574800001.0
2005-06-21 03:20:00,0.71436,0.71491,0.71387,0.71391,668299997.0
2005-06-21 03:25:00,0.71405,0.7142,0.71349,0.71385,669299999.0
2005-06-21 03:30:00,0.71395,0.71397,0.71274,0.71324,648899997.0
2005-06-21 03:35:00,0.71302,0.71396,0.71281,0.71362,691800000.0
2005-06-21 03:40:00,0.71368,0.71404,0.71338,0.71404,726299992.0
2005-06-21 03:45:00,0.71364,0.71424,0.71347,0.71424,643100000.0
2005-06-21 03:50:00,0.71416,0.7142,0.71347,0.71371,673200001.0
2005-06-21 03:55:00,0.71382,0.71403,0.71349,0.71401,758099997.0
2005-06-21 04:00:00,0.71403,0.71428,0.71345,0.71377,737699997.0
2005-06-21 04:05:00,0.71385,0.71432,0.71352,0.71398,708899992.0
2005-06-21 04:10:00,0.71397,0.71424,0.71347,0.71383,707399999.0
2005-06-21 04:15:00,0.71354,0.71445,0.71351,0.71429,637300000.0
2005-06-21 04:20:00,0.71412,0.71458,0.71382,0.71417,890400006.0
2005-06-21 04:25:00,0.71411,0.71479,0.71389,0.71433,615599999.0
2005-06-21 04:30:00,0.71431,0.71479,0.71419,0.71445,714200001.0
2005-06-21 04:35:00,0.71435,0.71481,0.71403,0.71458,753900000.0
2005-06-21 04:40:00,0.71455,0.7152,0.71424,0.71505,653899998.0
2005-06-21 04:45:00,0.71462,0.71545,0.71462,0.71473,818399997.0
2005-06-21 04:50:00,0.71527,0.7154,0.71446,0.71517,544899996.0
2005-06-21 04:55:00,0.71524,0.71527,0.71434,0.71498,894899995.0
2005-06-21 05:00:00,0.71488,0.71512,0.71409,0.71434,689600005.0
2005-06-21 05:05:00,0.71444,0.71485,0.71407,0.71437,727199998.0
2005-06-21 05:10:00,0.7143,0.71487,0.71409,0.71483,636200001.0
2005-06-21 05:15:00,0.71466,0.7149,0.71411,0.7148,611700000.0
2005-06-21 05:20:00,0.71458,0.71496,0.71419,0.71477,606599999.0
2005-06-21 05:25:00,0.71459,0.71489,0.71422,0.71478,677799998.0
2005-06-21 05:30:00,0.71469,0.715,0.71451,0.71458,626599998.0
2005-06-21 05:35:00,0.71438,0.71482,0.71411,0.71465,713099995.0
2005-06-21 05:40:00,0.71486,0.71486,0.71392,0.71412,807200003.0
2005-06-21 05:45:00,0.71378,0.71434,0.71371,0.71378,644300000.0
2005-06-21 05:50:00,0.71361,0.71414,0.71349,0.7136,552299998.0
2005-06-21 05:55:00,0.71359,0.71403,0.71331,0.71401,604999999.0
2005-06-21 06:00:00,0.71367,0.71405,0.71357,0.71389,602799991.0
2005-06-21 06:05:00,0.71386,0.7141,0.71371,0.71386,760600004.0
2005-06-21 06:10:00,0.71394,0.71423,0.71357,0.71411,618800000.0
2005-06-21 06:15:00,0.71396,0.71412,0.7133,0.71383,719199997.0
2005-06-21 06:20:00,0.71368,0.71418,0.71337,0.714,673599996.0
2005-06-21 06:25:00,0.71396,0.71417,0.71383,0.71411,690299997.0
2005-06-21 06:30:00,0.71421,0.71463,0.71358,0.71404,618700002.0
2005-06-21 06:35:00,0.71413,0.71474,0.71401,0.71449,669300000.0
2005-06-21 06:40:00,0.71443,0.71482,0.71408,0.7144,701600001.0
2005-06-21 06:45:00,0.71438,0.71492,0.71388,0.7141,829499996.0
2005-06-21 06:50:00,0.71401,0.71448,0.71382,0.7141,605299996.0
2005-06-21 06:55:00,0.71427,0.71451,0.71385,0.71436,774899998.0
2005-06-21 07:00:00,0.71419,0.71467,0.71392,0.71463,612499997.0
2005-06-21 07:05:00,0.71436,0.71468,0.71402,0.7144,777199999.0
2005-06-21 07:10:00,0.71445,0.71457,0.71368,0.71431,594399997.0
2005-06-21 07:15:00,0.71402,0.71453,0.7138,0.71415,732099999.0
2005-06-21 07:20:00,0.71432,0.71445,0.7138,0.7142,617600004.0
2005-06-21 07:25:00,0.71422,0.71496,0.71382,0.7146,713999998.0
2005-06-21 07:30:00,0.71444,0.71472,0.71409,0.71441,711199996.0
2005-06-21 07:35:00,0.71421,0.71483,0.71421,0.71425,672200001.0
2005-06-21 07:40:00,0.71437,0.71481,0.71417,0.71451,756199997.0
2005-06-21 07:45:00,0.71448,0.71481,0.71425,0.71473,763699998.0
2005-06-21 07:50:00,0.71479,0.71483,0.71422,0.71452,607300000.0
2005-06-21 07:55:00,0.71466,0.71487,0.71437,0.7147,520399995.0
2005-06-21 08:00:00,0.71453,0.71518,0.71436,0.71507,658399994.0
2005-06-21 08:05:00,0.71504,0.71518,0.71441,0.71495,859400000.0
2005-06-21 08:10:00,0.71502,0.71545,0.71428,0.71494,547900002.0
2005-06-21 08:15:00,0.71517,0.71522,0.71451,0.71495,635699999.0
2005-06-21 08:20:00,0.71537,0.71539,0.71453,0.71538,585999996.0
2005-06-21 08:25:00,0.71507,0.71511,0.71406,0.7142,476000000.0
2005-06-21 08:30:00,0.71454,0.71494,0.71404,0.71417,622199993.0
2005-06-21 08:35:00,0.71418,0.71475,0.71396,0.7145,492900002.0
2005-06-21 08:40:00,0.7145,0.7146,0.71404,0.71435,548799997.0
2005-06-21 08:45:00,0.71462,0.71462,0.71377,0.71446,584499997.0
2005-06-21 08:50:00,0.71458,0.71473,0.71395,0.7146,794700000.0
2005-06-21 08:55:00,0.71443,0.71463,0.7135,0.71407,578500003.0
2005-06-21 09:00:00,0.71394,0.71432,0.71329,0.71388,655899996.0
2005-06-21 09:05:00,0.71382,0.7142,0.71321,0.71375,608499996.0
2005-06-21 09:10:00,0.71355,0.71385,0.7132,0.71342,764299999.0
2005-06-21 09:15:00,0.71349,0.71382,0.71289,0.71329,705299999.0
2005-06-21 09:20:00,0.71314,0.71353,0.71283,0.7134,654500000.0
2005-06-21 09:25:00,0.71324,0.71334,0.71258,0.71259,594099995.0
2005-06-21 09:30:00,0.71302,0.71323,0.71248,0.71261,582899995.0
2005-06-21 09:35:00,0.71286,0.71356,0.71233,0.71299,657700002.0
2005-06-21 09:40:00,0.71295,0.71393,0.71273,0.71327,687199996.0
2005-06-21 09:45:00,0.71302,0.71339,0.71247,0.7133,686900000.0
2005-06-21 09:50:00,0.71322,0.71368,0.7128,0.71289,537699999.0
2005-06-21 09:55:00,0.71278,0.71329,0.71216,0.71241,664199995.0
2005-06-21 10:00:00,0.71227,0.71251,0.71168,0.71213,890699998.0
2005-06-21 10:05:00,0.71215,0.71256,0.71173,0.71173,766199999.0
2005-06-21 10:10:00,0.7119,0.71266,0.71171,0.71234,413300003.0
2005-06-21 10:15:00,0.71217,0.71378,0.7119,0.71201,667799995.0
2005-06-21 10:20:00,0.71184,0.71237,0.71167,0.71198,584299997.0
2005-06-21 10:25:00,0.71212,0.71219,0.71102,0.71117,588899998.0
2005-06-21 10:30:00,0.71139,0.71188,0.71126,0.71182,663800003.0
2005-06-21 10:35:00,0.71198,0.71236,0.71149,0.71195,597499996.0
2005-06-21 10:40:00,0.712,0.71268,0.7118,0.7123,551300000.0
2005-06-21 10:45:00,0.71245,0.71271,0.71207,0.71214,839899996.0
2005-06-21 10:50:00,0.71206,0.7127,0.71192,0.71269,598699992.0
2005-06-21 10:55:00,0.71215,0.71298,0.71194,0.71204,583600000.0
2005-06-21 11:00:00,0.71226,0.71294,0.71174,0.71257,789199996.0
2005-06-21 11:05:00,0.71283,0.71349,0.71257,0.71319,751099997.0
2005-06-21 11:10:00,0.71301,0.71358,0.71245,0.71301,768999999.0
2005-06-21 11:15:00,0.71312,0.71337,0.71254,0.71301,816200001.0
2005-06-21 11:20:00,0.7128,0.71314,0.71242,0.7126,707299999.0
2005-06-21 11:25:00,0.71279,0.71298,0.7124,0.71284,694000002.0
2005-06-21 11:30:00,0.71291,0.71332,0.71257,0.71303,688599998.0
2005-06-21 11:35:00,0.71303,0.71336,0.71275,0.71307,699999997.0
2005-06-21 11:40:00,0.71296,0.71325,0.71261,0.71289,601499996.0
2005-06-21 11:45:00,0.71279,0.7131,0.71223,0.71273,703900002.0
2005-06-21 11:50:00,0.71258,0.71283,0.71213,0.71244,603500000.0
2005-06-21 11:55:00,0.71246,0.71276,0.71212,0.7124,555999997.0
2005-06-21 12:00:00,0.71213,0.71289,0.71209,0.71289,723599998.0
2005-06-21 12:05:00,0.7128,0.71299,0.71233,0.71275,896499997.0
2005-06-21 12:10:00,0.71282,0.71343,0.71243,0.71329,618199997.0
2005-06-21 12:15:00,0.71326,0.71358,0.71293,0.71317,806000001.0
2005-06-21 12:20:00,0.71343,0.71343,0.71286,0.71295,741799999.0
2005-06-21 12:25:00,0.71301,0.7136,0.7129,0.71353,599800004.0
2005-06-21 12:30:00,0.71303,0.71383,0.71294,0.71383,665400002.0
2005-06-21 12:35:00,0.71348,0.71384,0.71302,0.71367,736000001.0
2005-06-21 12:40:00,0.71357,0.71375,0.71308,0.71346,589699996.0
2005-06-21 12:45:00,0.71356,0.71376,0.7131,0.71337,578299999.0
2005-06-21 12:50:00,0.71318,0.71372,0.71308,0.71344,780500001.0
2005-06-21 12:55:00,0.71334,0.71368,0.71307,0.71311,740799999.0
2005-06-21 13:00:00,0.71325,0.71379,0.71321,0.71363,718000000.0
2005-06-21 13:05:00,0.71348,0.71358,0.71285,0.71304,726499994.0
2005-06-21 13:10:00,0.71333,0.71379,0.71299,0.71362,752800001.0
2005-06-21 13:15:00,0.71337,0.71383,0.7132,0.71365,556699995.0
2005-06-21 13:20:00,0.7133,0.71369,0.71292,0.71348,510699998.0
2005-06-21 13:25:00,0.71355,0.71375,0.71308,0.71335,913500001.0
2005-06-21 13:30:00,0.71345,0.71357,0.71296,0.71306,654500000.0
2005-06-21 13:35:00,0.71309,0.71357,0.71283,0.71302,845699999.0
2005-06-21 13:40:00,0.71331,0.71344,0.71281,0.71301,672499999.0
2005-06-21 13:45:00,0.71302,0.71341,0.71285,0.71294,625599995.0
2005-06-21 13:50:00,0.71297,0.71349,0.71279,0.71326,628299995.0
2005-06-21 13:55:00,0.71323,0.7136,0.71297,0.71348,580899998.0
2005-06-21 14:00:00,0.71343,0.71449,0.71285,0.71366,637300000.0
2005-06-21 14:05:00,0.71372,0.71463,0.71337,0.71384,912000004.0
2005-06-21 14:10:00,0.71402,0.71403,0.7132,0.71341,609600006.0
2005-06-21 14:15:00,0.7132,0.71373,0.71293,0.71325,750699999.0
2005-06-21 14:20:00,0.71324,0.71363,0.713,0.71301,718899998.0
2005-06-21 14:25:00,0.71326,0.71366,0.71306,0.71312,776199993.0
2005-06-21 14:30:00,0.71344,0.71369,0.71277,0.7131,597899995.0
2005-06-21 14:35:00,0.71342,0.7136,0.71274,0.71291,604700000.0
2005-06-21 14:40:00,0.71321,0.7134,0.71293,0.71332,655599994.0
2005-06-21 14:45:00,0.71338,0.7136,0.71281,0.71285,645199997.0
2005-06-21 14:50:00,0.71307,0.71326,0.71269,0.71326,649299997.0
2005-06-21 14:55:00,0.7131,0.71353,0.71281,0.71353,543800001.0
2005-06-21 15:00:00,0.71312,0.714,0.71302,0.71358,676400003.0
2005-06-21 15:05:00,0.71364,0.71444,0.71334,0.71444,858699999.0
2005-06-21 15:10:00,0.7143,0.71533,0.71422,0.71442,668899998.0
2005-06-21 15:15:00,0.71445,0.71567,0.71412,0.71535,801499997.0
2005-06-21 15:20:00,0.71542,0.71604,0.71448,0.71497,659000004.0
2005-06-21 15:25:00,0.71533,0.71548,0.71485,0.71513,876400001.0
2005-06-21 15:30:00,0.71496,0.7153,0.71435,0.71457,559099996.0
2005-06-21 15:35:00,0.71441,0.71493,0.71426,0.71493,537199999.0
2005-06-21 15:40:00,0.71509,0.71516,0.71463,0.71488,522199998.0
2005-06-21 15:45:00,0.71499,0.71527,0.7147,0.71485,562200004.0
2005-06-21 15:50:00,0.71504,0.71511,0.7145,0.7147,662499993.0
2005-06-21 15:55:00,0.71452,0.71495,0.71434,0.71462,800899996.0
2005-06-21 16:00:00,0.71427,0.71469,0.71375,0.71409,524900001.0
2005-06-21 16:05:00,0.714,0.7142,0.71358,0.71369,774799996.0
2005-06-21 16:10:00,0.71366,0.71424,0.71348,0.71382,743300000.0
2005-06-21 16:15:00,0.71377,0.71418,0.71352,0.71395,746500003.0
2005-06-21 16:20:00,0.71417,0.71438,0.71373,0.71433,698699998.0
2005-06-21 16:25:00,0.71433,0.7145,0.71375,0.71396,696299996.0
2005-06-21 16:30:00,0.71381,0.71444,0.71368,0.71421,832500008.0
2005-06-21 16:35:00,0.71435,0.71468,0.71404,0.7141,724399994.0
2005-06-21 16:40:00,0.71429,0.71479,0.71422,0.71448,611199997.0
2005-06-21 16:45:00,0.71454,0.71626,0.71419,0.71624,732400002.0
2005-06-21 16:50:00,0.71597,0.71616,0.71522,0.71555,822100001.0
2005-06-21 16:55:00,0.71559,0.71582,0.71517,0.71543,717500000.0
2005-06-21 17:00:00,0.71548,0.71569,0.7148,0.71496,487799998.0
2005-06-21 17:05:00,0.71515,0.71545,0.71486,0.71508,576199995.0
2005-06-21 17:10:00,0.71491,0.71614,0.71479,0.716,644599999.0
2005-06-21 17:15:00,0.71601,0.71626,0.71551,0.71613,766100002.0
2005-06-21 17:20:00,0.71597,0.7165,0.71576,0.71579,717400000.0
2005-06-21 17:25:00,0.71599,0.71612,0.71561,0.71588,719699996.0
2005-06-21 17:30:00,0.71596,0.7165,0.71576,0.71608,654000001.0
2005-06-21 17:35:00,0.71612,0.71638,0.71579,0.716,594100001.0
2005-06-21 17:40:00,0.71617,0.71629,0.71569,0.71588,703699994.0
2005-06-21 17:45:00,0.71605,0.71612,0.71546,0.71588,657800004.0
2005-06-21 17:50:00,0.71609,0.71625,0.71549,0.71593,745800001.0
2005-06-21 17:55:00,0.716,0.71644,0.71571,0.71579,639400001.0
2005-06-21 18:00:00,0.71592,0.7164,0.71541,0.71574,1050699997.0
2005-06-21 18:05:00,0.71579,0.7162,0.71568,0.71603,1393599997.0
2005-06-21 18:10:00,0.71589,0.71641,0.71583,0.71621,749499998.0
2005-06-21 18:15:00,0.71613,0.71659,0.71501,0.71541,1609499995.0
2005-06-21 18:20:00,0.71553,0.71676,0.71534,0.71608,1101399994.0
2005-06-21 18:25:00,0.71612,0.71672,0.71569,0.71643,1212299997.0
2005-06-21 18:30:00,0.71625,0.71678,0.71606,0.71658,941999998.0
2005-06-21 18:35:00,0.71662,0.71761,0.71622,0.7171,1255800000.0
2005-06-21 18:40:00,0.71685,0.71768,0.71651,0.7172,1736999996.0
2005-06-21 18:45:00,0.71732,0.71766,0.71668,0.71689,1238499998.0
2005-06-21 18:50:00,0.71708,0.71752,0.71683,0.7173,683200001.0
2005-06-21 18:55:00,0.71747,0.7177,0.71683,0.71747,922899997.0
2005-06-21 19:00:00,0.7174,0.71776,0.71704,0.71745,1127900002.0
2005-06-21 19:05:00,0.71707,0.71781,0.71707,0.71718,1071499993.0
2005-06-21 19:10:00,0.71729,0.71788,0.71708,0.71745,670700004.0
2005-06-21 19:15:00,0.71749,0.71789,0.71716,0.71763,661999998.0
2005-06-21 19:20:00,0.71762,0.71795,0.71712,0.71746,870500001.0
2005-06-21 19:25:00,0.71752,0.71755,0.71685,0.71755,814600003.0
2005-06-21 19:30:00,0.71743,0.71786,0.71718,0.71749,868999995.0
2005-06-21 19:35:00,0.71739,0.71807,0.7172,0.71785,1018499994.0
2005-06-21 19:40:00,0.71781,0.71831,0.71748,0.71798,797300001.0
2005-06-21 19:45:00,0.71812,0.71812,0.71718,0.71727,769700006.0
2005-06-21 19:50:00,0.7175,0.71835,0.71741,0.7179,1006000001.0
2005-06-21 19:55:00,0.71781,0.71832,0.71759,0.71785,1145499999.0
2005-06-21 20:00:00,0.7178,0.71809,0.7175,0.71793,1080399994.0
2005-06-21 20:05:00,0.71775,0.71851,0.71758,0.7182,917099992.0
2005-06-21 20:10:00,0.71821,0.71844,0.71772,0.71826,1008600000.0
2005-06-21 20:15:00,0.71768,0.71834,0.71763,0.7179,1168500001.0
2005-06-21 20:20:00,0.71771,0.71829,0.71758,0.71829,739999999.0
2005-06-21 20:25:00,0.71834,0.71836,0.71766,0.7181,890400002.0
2005-06-21 20:30:00,0.71833,0.71843,0.71764,0.71807,1179699996.0
2005-06-21 20:35:00,0.71788,0.71814,0.71752,0.71779,917399996.0
2005-06-21 20:40:00,0.71748,0.71792,0.71713,0.71792,843399998.0
2005-06-21 20:45:00,0.71734,0.7178,0.71703,0.71729,575999996.0
2005-06-21 20:50:00,0.71691,0.71765,0.71691,0.71738,954899996.0
2005-06-21 20:55:00,0.71741,0.71774,0.7169,0.71713,1001899993.0
2005-06-21 21:00:00,0.71705,0.71757,0.71688,0.71689,902599998.0
2005-06-21 21:05:00,0.71683,0.71788,0.71683,0.71736,841800000.0
2005-06-21 21:10:00,0.71713,0.71785,0.71708,0.71785,815300003.0
2005-06-21 21:15:00,0.71784,0.71784,0.71691,0.71701,1071999997.0
2005-06-21 21:20:00,0.71722,0.71769,0.71706,0.71739,884899994.0
2005-06-21 21:25:00,0.71712,0.71751,0.71685,0.71709,791499997.0
2005-06-21 21:30:00,0.71722,0.71774,0.71691,0.71697,639599999.0
2005-06-21 21:35:00,0.71717,0.71784,0.7171,0.71742,1128600001.0
2005-06-21 21:40:00,0.71779,0.71779,0.71722,0.7177,716599997.0
2005-06-21 21:45:00,0.71763,0.7179,0.71724,0.71786,756800001.0
2005-06-21 21:50:00,0.71793,0.71793,0.71704,0.71711,691400002.0
2005-06-21 21:55:00,0.71762,0.71771,0.717,0.7174,743899995.0
2005-06-21 22:00:00,0.71746,0.71767,0.71702,0.71725,588700002.0
2005-06-21 22:05:00,0.71725,0.71762,0.71664,0.71733,967699997.0
2005-06-21 22:10:00,0.71722,0.71792,0.71717,0.71762,798799997.0
2005-06-21 22:15:00,0.71757,0.71779,0.71714,0.71718,773000003.0
2005-06-21 22:20:00,0.71751,0.7178,0.71721,0.71752,665499995.0
2005-06-21 22:25:00,0.7174,0.71773,0.71692,0.71749,664199993.0
2005-06-21 22:30:00,0.71735,0.71767,0.71681,0.71706,578399999.0
2005-06-21 22:35:00,0.71711,0.71767,0.71686,0.71735,670899999.0
2005-06-21 22:40:00,0.71722,0.71773,0.71712,0.71728,921600004.0
2005-06-21 22:45:00,0.71728,0.71798,0.71714,0.71783,1028800006.0
2005-06-21 22:50:00,0.71773,0.71791,0.71693,0.71771,942900001.0
2005-06-21 22:55:00,0.71769,0.71809,0.71723,0.71747,892999997.0
2005-06-21 23:00:00,0.71747,0.71776,0.71698,0.7173,612200000.0
2005-06-21 23:05:00,0.7174,0.71788,0.71724,0.71788,825299998.0
2005-06-21 23:10:00,0.71784,0.71788,0.71732,0.71733,623100000.0
2005-06-21 23:15:00,0.71729,0.71741,0.71646,0.71692,616500000.0
2005-06-21 23:20:00,0.7176,0.7176,0.71656,0.71665,539300002.0
2005-06-21 23:25:00,0.71675,0.71724,0.71643,0.71694,654199996.0
2005-06-21 23:30:00,0.71675,0.71726,0.71589,0.71663,735700002.0
2005-06-21 23:35:00,0.71657,0.7167,0.7158,0.71637,569800001.0
2005-06-21 23:40:00,0.71632,0.71665,0.71564,0.71607,651900001.0
2005-06-21 23:45:00,0.71559,0.71651,0.71559,0.7163,682199995.0
2005-06-21 23:50:00,0.71632,0.7167,0.71607,0.71668,529599999.0
2005-06-21 23:55:00,0.71655,0.71662,0.71592,0.71627,802800006.0
2005-06-22 00:00:00,0.716,0.71686,0.71597,0.71624,545800002.0
2005-06-22 00:05:00,0.71679,0.71682,0.71605,0.71625,623500001.0
2005-06-22 00:10:00,0.71629,0.71684,0.71607,0.71636,528999998.0
2005-06-22 00:15:00,0.71598,0.71665,0.71588,0.71619,647299999.0
2005-06-22 00:20:00,0.7161,0.71663,0.7161,0.7162,611200000.0
2005-06-22 00:25:00,0.71635,0.71663,0.71599,0.7162,733999995.0
2005-06-22 00:30:00,0.71647,0.71666,0.71589,0.71637,608199995.0
2005-06-22 00:35:00,0.71625,0.71657,0.71592,0.71623,663799995.0
2005-06-22 00:40:00,0.7163,0.71669,0.71596,0.71615,753100003.0
2005-06-22 00:45:00,0.71634,0.71672,0.71607,0.71672,628500005.0
2005-06-22 00:50:00,0.71636,0.71688,0.71623,0.71674,811999996.0
2005-06-22 00:55:00,0.71674,0.71695,0.71604,0.71641,702299997.0
2005-06-22 01:00:00,0.71643,0.71705,0.71598,0.71626,469999999.0
2005-06-22 01:05:00,0.71624,0.7166,0.71591,0.71636,481700002.0
2005-06-22 01:10:00,0.71623,0.71667,0.7161,0.71637,748699996.0
2005-06-22 01:15:00,0.71634,0.71665,0.71603,0.71633,717699996.0
2005-06-22 01:20:00,0.71649,0.71673,0.7159,0.71598,509200000.0
2005-06-22 01:25:00,0.71589,0.71643,0.71583,0.71631,658799997.0
2005-06-22 01:30:00,0.71628,0.71632,0.71549,0.71584,620399999.0
2005-06-22 01:35:00,0.7154,0.71626,0.71525,0.7161,670199998.0
2005-06-22 01:40:00,0.71662,0.71662,0.7158,0.71594,606899998.0
2005-06-22 01:45:00,0.71617,0.71645,0.71571,0.71612,483400000.0
2005-06-22 01:50:00,0.71593,0.71649,0.7156,0.7162,529699999.0
2005-06-22 01:55:00,0.71606,0.71618,0.71557,0.71602,620899997.0
2005-06-22 02:00:00,0.71618,0.71624,0.71544,0.71568,615599994.0
2005-06-22 02:05:00,0.71598,0.71626,0.71549,0.71584,434199999.0
2005-06-22 02:10:00,0.71614,0.71629,0.71566,0.71593,395800003.0
2005-06-22 02:15:00,0.7157,0.71619,0.71555,0.71589,555200002.0
2005-06-22 02:20:00,0.71605,0.71637,0.71583,0.71617,542400001.0
2005-06-22 02:25:00,0.71624,0.71646,0.71585,0.71607,493200001.0
2005-06-22 02:30:00,0.71579,0.71612,0.71522,0.71538,560100001.0
2005-06-22 02:35:00,0.71534,0.71599,0.71534,0.71572,510899994.0
2005-06-22 02:40:00,0.71557,0.71625,0.71557,0.71599,448499999.0
2005-06-22 02:45:00,0.71586,0.71634,0.71574,0.71587,597399996.0
2005-06-22 02:50:00,0.71594,0.71615,0.71548,0.7158,652399995.0
2005-06-22 02:55:00,0.71592,0.71611,0.71559,0.71594,407099998.0
2005-06-22 03:00:00,0.71593,0.71607,0.71545,0.71571,571399999.0
2005-06-22 03:05:00,0.71562,0.71603,0.71528,0.71562,479299998.0
2005-06-22 03:10:00,0.71546,0.71588,0.71528,0.71547,413900002.0
2005-06-22 03:15:00,0.71572,0.71598,0.7154,0.71543,486500003.0
2005-06-22 03:20:00,0.71548,0.71605,0.7153,0.71575,579500000.0
2005-06-22 03:25:00,0.71545,0.71584,0.71513,0.71569,521800002.0
2005-06-22 03:30:00,0.71548,0.71594,0.71529,0.71564,607999998.0
2005-06-22 03:35:00,0.71592,0.71592,0.71524,0.71552,540599999.0
2005-06-22 03:40:00,0.71552,0.71571,0.71508,0.71562,518099999.0
2005-06-22 03:45:00,0.71535,0.71578,0.7151,0.71549,607999996.0
2005-06-22 03:50:00,0.71541,0.71577,0.71527,0.71577,363100000.0
2005-06-22 03:55:00,0.71567,0.71576,0.71508,0.7156,625200005.0
2005-06-22 04:00:00,0.71532,0.71573,0.71505,0.71573,557800002.0
2005-06-22 04:05:00,0.71556,0.71581,0.7151,0.71537,546200004.0
2005-06-22 04:10:00,0.71513,0.71577,0.715,0.71557,418999999.0
2005-06-22 04:15:00,0.71551,0.71616,0.71517,0.71565,532700001.0
2005-06-22 04:20:00,0.71543,0.71613,0.71534,0.71607,543799999.0
2005-06-22 04:25:00,0.71603,0.7163,0.71563,0.716,400400001.0
2005-06-22 04:30:00,0.7157,0.71639,0.71566,0.71591,425800000.0
2005-06-22 04:35:00,0.7158,0.71612,0.71561,0.71596,592899998.0
2005-06-22 04:40:00,0.71588,0.71634,0.7158,0.71623,484699999.0
2005-06-22 04:45:00,0.71628,0.71637,0.71565,0.71601,521500000.0
2005-06-22 04:50:00,0.7162,0.71627,0.71565,0.71601,540099997.0
2005-06-22 04:55:00,0.7161,0.71624,0.71563,0.71593,526899997.0
2005-06-22 05:00:00,0.71587,0.71633,0.71543,0.71633,529300001.0
2005-06-22 05:05:00,0.71628,0.71637,0.71577,0.71608,491799998.0
2005-06-22 05:10:00,0.71612,0.7162,0.71562,0.71594,509499999.0
2005-06-22 05:15:00,0.71601,0.71619,0.71554,0.71581,531900003.0
2005-06-22 05:20:00,0.71611,0.7163,0.71571,0.71599,606899996.0
2005-06-22 05:25:00,0.71588,0.71625,0.71558,0.71625,429100000.0
2005-06-22 05:30:00,0.71617,0.71623,0.71537,0.71562,543000004.0
2005-06-22 05:35:00,0.71561,0.71575,0.71485,0.71514,549900000.0
2005-06-22 05:40:00,0.71512,0.71568,0.71502,0.71555,522999998.0
2005-06-22 05:45:00,0.71547,0.71562,0.715,0.71543,581600002.0
2005-06-22 05:50:00,0.71546,0.71585,0.71513,0.7157,452100001.0
2005-06-22 05:55:00,0.71572,0.71585,0.71526,0.71571,440199998.0
2005-06-22 06:00:00,0.71556,0.71567,0.71499,0.71532,489799997.0
2005-06-22 06:05:00,0.71539,0.71565,0.71505,0.71545,557500002.0
2005-06-22 06:10:00,0.71524,0.7156,0.71506,0.71556,643600005.0
2005-06-22 06:15:00,0.7154,0.71568,0.71499,0.71552,425299998.0
2005-06-22 06:20:00,0.71571,0.71576,0.71535,0.71549,345900003.0
2005-06-22 06:25:00,0.7155,0.71578,0.71516,0.71554,518599999.0
2005-06-22 06:30:00,0.71547,0.71566,0.71509,0.71525,622600003.0
2005-06-22 06:35:00,0.71537,0.71569,0.71495,0.71566,493399997.0
2005-06-22 06:40:00,0.71525,0.7156,0.71496,0.71518,460999997.0
2005-06-22 06:45:00,0.71557,0.71562,0.71503,0.71512,670800003.0
2005-06-22 06:50:00,0.71517,0.7156,0.71501,0.71524,473200001.0
2005-06-22 06:55:00,0.71506,0.71567,0.71498,0.71518,574299997.0
2005-06-22 07:00:00,0.71518,0.71559,0.71497,0.71509,445899999.0
2005-06-22 07:05:00,0.7151,0.71547,0.71471,0.71543,407800001.0
2005-06-22 07:10:00,0.71536,0.71538,0.71479,0.71489,415299998.0
2005-06-22 07:15:00,0.71482,0.71561,0.71464,0.71527,566599999.0
2005-06-22 07:20:00,0.71512,0.71536,0.71465,0.71487,549699997.0
2005-06-22 07:25:00,0.71476,0.71537,0.7147,0.71525,548500000.0
2005-06-22 07:30:00,0.7151,0.7153,0.71457,0.71497,497100003.0
2005-06-22 07:35:00,0.71488,0.71564,0.71483,0.7151,510999999.0
2005-06-22 07:40:00,0.71517,0.71547,0.71497,0.71535,580799999.0
2005-06-22 07:45:00,0.71531,0.71568,0.71503,0.7151,505199997.0
2005-06-22 07:50:00,0.71509,0.71552,0.71474,0.7152,537099998.0
2005-06-22 07:55:00,0.71508,0.71561,0.71494,0.71561,386899998.0
2005-06-22 08:00:00,0.71562,0.7158,0.71507,0.71545,472499998.0
2005-06-22 08:05:00,0.71556,0.71586,0.7153,0.7156,470000000.0
2005-06-22 08:10:00,0.71561,0.71606,0.71539,0.71601,474400000.0
2005-06-22 08:15:00,0.71615,0.71615,0.71538,0.71585,530499998.0
2005-06-22 08:20:00,0.71596,0.71607,0.71528,0.71582,564199998.0
2005-06-22 08:25:00,0.71594,0.71594,0.71526,0.71532,533799998.0
2005-06-22 08:30:00,0.71584,0.71592,0.71517,0.71564,586700004.0
2005-06-22 08:35:00,0.71575,0.71589,0.71537,0.71572,400100000.0
2005-06-22 08:40:00,0.71565,0.71587,0.71528,0.71546,579099998.0
2005-06-22 08:45:00,0.71546,0.71579,0.71522,0.71541,540400001.0
2005-06-22 08:50:00,0.71542,0.71583,0.71515,0.71575,406700000.0
2005-06-22 08:55:00,0.71605,0.7163,0.71543,0.71601,374499997.0
2005-06-22 09:00:00,0.71591,0.71645,0.71584,0.71625,595799998.0
2005-06-22 09:05:00,0.716,0.71642,0.71539,0.71583,432999999.0
2005-06-22 09:10:00,0.71584,0.71612,0.71549,0.71598,637600005.0
2005-06-22 09:15:00,0.71562,0.71582,0.71524,0.71539,587100002.0
2005-06-22 09:20:00,0.71518,0.71596,0.71518,0.71575,572999999.0
2005-06-22 09:25:00,0.71568,0.7159,0.71545,0.7156,485000000.0
2005-06-22 09:30:00,0.71575,0.71578,0.71529,0.71556,435100000.0
2005-06-22 09:35:00,0.71572,0.71582,0.71487,0.71536,470599999.0
2005-06-22 09:40:00,0.7153,0.71552,0.71488,0.71525,438100003.0
2005-06-22 09:45:00,0.71518,0.71568,0.71495,0.7152,559700003.0
2005-06-22 09:50:00,0.71532,0.71548,0.7149,0.71519,374800000.0
2005-06-22 09:55:00,0.71498,0.71556,0.71469,0.71493,606799999.0
2005-06-22 10:00:00,0.7155,0.71562,0.71506,0.71546,485900000.0
2005-06-22 10:05:00,0.71528,0.71567,0.71493,0.71532,548699998.0
2005-06-22 10:10:00,0.71521,0.71561,0.71497,0.7154,463500001.0
2005-06-22 10:15:00,0.71556,0.71569,0.71479,0.71535,549200004.0
2005-06-22 10:20:00,0.71517,0.7159,0.71511,0.71573,465299996.0
2005-06-22 10:25:00,0.71584,0.71592,0.71523,0.71572,575599998.0
2005-06-22 10:30:00,0.71523,0.71582,0.7151,0.7155,511000001.0
2005-06-22 10:35:00,0.71562,0.71583,0.71482,0.71498,518799996.0
2005-06-22 10:40:00,0.71493,0.71525,0.71472,0.71519,556500001.0
2005-06-22 10:45:00,0.7148,0.71516,0.7146,0.7149,583499998.0
2005-06-22 10:50:00,0.71507,0.71554,0.71462,0.71491,469399997.0
2005-06-22 10:55:00,0.71503,0.71535,0.71475,0.71514,343499999.0
2005-06-22 11:00:00,0.71492,0.71526,0.71448,0.71456,598399998.0
2005-06-22 11:05:00,0.71464,0.71487,0.71403,0.71405,509199996.0
2005-06-22 11:10:00,0.71425,0.71432,0.71285,0.71335,517099996.0
2005-06-22 11:15:00,0.71327,0.71375,0.7128,0.71345,524800001.0
2005-06-22 11:20:00,0.71335,0.71378,0.71304,0.71316,442899999.0
2005-06-22 11:25:00,0.71318,0.71381,0.71304,0.7132,541799998.0
2005-06-22 11:30:00,0.71321,0.71379,0.71305,0.71356,464899999.0
2005-06-22 11:35:00,0.71366,0.71366,0.71304,0.71334,598299999.0
2005-06-22 11:40:00,0.7134,0.71405,0.71327,0.71395,626199996.0
2005-06-22 11:45:00,0.71348,0.71441,0.71348,0.7142,514799994.0
2005-06-22 11:50:00,0.71417,0.71462,0.71356,0.7144,608500000.0
2005-06-22 11:55:00,0.71433,0.71466,0.71405,0.7143,490400001.0
2005-06-22 12:00:00,0.7142,0.71432,0.71368,0.71395,598900004.0
2005-06-22 12:05:00,0.71389,0.71438,0.7138,0.71438,448800000.0
2005-06-22 12:10:00,0.71442,0.71442,0.71322,0.71352,511199999.0
2005-06-22 12:15:00,0.71359,0.71413,0.71341,0.71345,549799999.0
2005-06-22 12:20:00,0.71345,0.71393,0.7133,0.71352,537099997.0
2005-06-22 12:25:00,0.71377,0.71388,0.71317,0.71358,375099999.0
2005-06-22 12:30:00,0.71342,0.71392,0.71311,0.71326,448100001.0
2005-06-22 12:35:00,0.71363,0.71374,0.71302,0.71345,456599998.0
2005-06-22 12:40:00,0.71341,0.71401,0.71316,0.7138,733299998.0
2005-06-22 12:45:00,0.71397,0.71419,0.71347,0.71399,593000002.0
2005-06-22 12:50:00,0.71387,0.7142,0.71315,0.7133,503499997.0
2005-06-22 12:55:00,0.71315,0.7139,0.71315,0.71348,444000000.0
2005-06-22 13:00:00,0.71345,0.71399,0.71337,0.71388,512299996.0
2005-06-22 13:05:00,0.71401,0.71424,0.7134,0.71379,514900000.0
2005-06-22 13:10:00,0.71396,0.7142,0.7134,0.7141,560400004.0
2005-06-22 13:15:00,0.7142,0.71422,0.7133,0.71342,582899993.0
2005-06-22 13:20:00,0.71343,0.71385,0.71311,0.71371,510800002.0
2005-06-22 13:25:00,0.71355,0.71389,0.71313,0.71339,447300000.0
2005-06-22 13:30:00,0.71331,0.71379,0.71323,0.71341,526300002.0
2005-06-22 13:35:00,0.71353,0.71479,0.71339,0.71393,430999999.0
2005-06-22 13:40:00,0.71378,0.71414,0.71339,0.71363,552999997.0
2005-06-22 13:45:00,0.7136,0.7145,0.71355,0.71398,626100006.0
2005-06-22 13:50:00,0.714,0.71466,0.71387,0.71448,442699999.0
2005-06-22 13:55:00,0.71421,0.71471,0.71409,0.7145,440400003.0
2005-06-22 14:00:00,0.71433,0.71474,0.71419,0.71427,489700000.0
2005-06-22 14:05:00,0.71472,0.71472,0.71403,0.7144,667199998.0
2005-06-22 14:10:00,0.71436,0.71474,0.71417,0.71462,478600001.0
2005-06-22 14:15:00,0.71446,0.7147,0.71401,0.71424,487999999.0
2005-06-22 14:20:00,0.7141,0.71454,0.7139,0.71444,568800001.0
2005-06-22 14:25:00,0.71438,0.71475,0.71422,0.71445,526799999.0
2005-06-22 14:30:00,0.71455,0.71487,0.71416,0.71458,578099997.0
2005-06-22 14:35:00,0.7143,0.71551,0.7143,0.71551,636299998.0
2005-06-22 14:40:00,0.71561,0.71561,0.71484,0.71484,578300003.0
2005-06-22 14:45:00,0.71482,0.71521,0.71462,0.71485,482999998.0
2005-06-22 14:50:00,0.71509,0.71526,0.71454,0.71473,467799998.0
2005-06-22 14:55:00,0.71457,0.71496,0.71431,0.71484,548700000.0
2005-06-22 15:00:00,0.71433,0.71541,0.71427,0.71522,498900003.0
2005-06-22 15:05:00,0.71508,0.71549,0.71477,0.7151,573700004.0
2005-06-22 15:10:00,0.71517,0.71536,0.71466,0.71518,559099998.0
2005-06-22 15:15:00,0.71544,0.71566,0.71491,0.71545,644499998.0
2005-06-22 15:20:00,0.71533,0.71585,0.71505,0.71569,679099995.0
2005-06-22 15:25:00,0.71589,0.71589,0.71519,0.71559,562699996.0
2005-06-22 15:30:00,0.71585,0.71596,0.71526,0.71564,505799993.0
2005-06-22 15:35:00,0.71542,0.71583,0.71521,0.71564,458299995.0
2005-06-22 15:40:00,0.71558,0.71598,0.7153,0.71555,447999999.0
2005-06-22 15:45:00,0.71592,0.71626,0.71546,0.71551,530500001.0
2005-06-22 15:50:00,0.71563,0.71606,0.71517,0.71576,636099995.0
2005-06-22 15:55:00,0.71585,0.71592,0.71502,0.71536,591399996.0
2005-06-22 16:00:00,0.71539,0.71581,0.71488,0.71552,581499999.0
2005-06-22 16:05:00,0.71558,0.71609,0.71525,0.71609,486499999.0
2005-06-22 16:10:00,0.71572,0.71629,0.71551,0.71571,490800006.0
2005-06-22 16:15:00,0.71617,0.71657,0.71553,0.71641,544999998.0
2005-06-22 16:20:00,0.71598,0.71676,0.71591,0.71662,639799990.0
2005-06-22 16:25:00,0.71655,0.71682,0.71623,0.71662,512399996.0
2005-06-22 16:30:00,0.71631,0.71691,0.71587,0.7168,547200000.0
2005-06-22 16:35:00,0.71639,0.7169,0.71619,0.71666,466199999.0
2005-06-22 16:40:00,0.71669,0.71679,0.71563,0.71577,552099998.0
2005-06-22 16:45:00,0.7158,0.71656,0.71572,0.71624,465599997.0
2005-06-22 16:50:00,0.71639,0.71681,0.71601,0.71643,509200003.0
2005-06-22 16:55:00,0.71679,0.71679,0.71612,0.71638,666400000.0
2005-06-22 17:00:00,0.71654,0.71663,0.71586,0.71594,344200000.0
2005-06-22 17:05:00,0.7159,0.71627,0.71557,0.71599,520599998.0
2005-06-22 17:10:00,0.7161,0.71641,0.71567,0.71628,594400002.0
2005-06-22 17:15:00,0.71606,0.71626,0.71569,0.71598,527599999.0
2005-06-22 17:20:00,0.71617,0.71636,0.71564,0.71606,635299999.0
2005-06-22 17:25:00,0.71598,0.71634,0.71564,0.71593,576799993.0
2005-06-22 17:30:00,0.71602,0.71634,0.71573,0.71626,491100002.0
2005-06-22 17:35:00,0.71582,0.71638,0.71582,0.71602,677699995.0
2005-06-22 17:40:00,0.71605,0.71622,0.71556,0.71579,359399999.0
2005-06-22 17:45:00,0.71579,0.71632,0.71561,0.71609,427900000.0
2005-06-22 17:50:00,0.71612,0.71651,0.71581,0.71628,428900002.0
2005-06-22 17:55:00,0.71631,0.71661,0.71617,0.7164,452399997.0
2005-06-22 18:00:00,0.71629,0.71678,0.71597,0.71625,841900003.0
2005-06-22 18:05:00,0.71632,0.71665,0.71572,0.71588,1031900005.0
2005-06-22 18:10:00,0.71583,0.71621,0.71563,0.71587,622000002.0
2005-06-22 18:15:00,0.71544,0.71572,0.71457,0.71461,1217999997.0
2005-06-22 18:20:00,0.7147,0.71557,0.71449,0.71527,1053800000.0
2005-06-22 18:25:00,0.71532,0.71565,0.71471,0.71503,917899993.0
2005-06-22 18:30:00,0.71503,0.71535,0.71473,0.71486,867299997.0
2005-06-22 18:35:00,0.71505,0.71538,0.7146,0.71491,917499993.0
2005-06-22 18:40:00,0.71502,0.7151,0.71434,0.71456,1551800000.0
2005-06-22 18:45:00,0.71476,0.71494,0.71452,0.71492,1014799991.0
2005-06-22 18:50:00,0.71483,0.71494,0.71448,0.71451,476199998.0
2005-06-22 18:55:00,0.71458,0.71489,0.71393,0.7142,697599999.0
2005-06-22 19:00:00,0.71408,0.71529,0.71386,0.71484,718899998.0
2005-06-22 19:05:00,0.71472,0.71554,0.71472,0.7151,819899997.0
2005-06-22 19:10:00,0.71509,0.71556,0.71497,0.71545,588399997.0
2005-06-22 19:15:00,0.71526,0.71562,0.71509,0.71512,478999999.0
2005-06-22 19:20:00,0.71537,0.71577,0.71518,0.71567,584199997.0
2005-06-22 19:25:00,0.71573,0.71647,0.71568,0.7164,644299995.0
2005-06-22 19:30:00,0.71659,0.71756,0.71633,0.71756,647500000.0
2005-06-22 19:35:00,0.7175,0.71769,0.71685,0.71709,774499996.0
2005-06-22 19:40:00,0.7173,0.71735,0.71675,0.71687,587400004.0
2005-06-22 19:45:00,0.71685,0.71742,0.71681,0.71681,512199998.0
2005-06-22 19:50:00,0.7171,0.71739,0.71685,0.71719,531300001.0
2005-06-22 19:55:00,0.71695,0.71755,0.71676,0.7172,947000003.0
2005-06-22 20:00:00,0.71719,0.71748,0.71679,0.7172,727299998.0
2005-06-22 20:05:00,0.7173,0.71757,0.71692,0.71732,927400002.0
2005-06-22 20:10:00,0.71732,0.71758,0.71712,0.71732,613800003.0
2005-06-22 20:15:00,0.71751,0.71764,0.71695,0.71728,1021199997.0
2005-06-22 20:20:00,0.71728,0.71768,0.71719,0.71762,564700000.0
2005-06-22 20:25:00,0.71755,0.71774,0.71707,0.71726,674299994.0
2005-06-22 20:30:00,0.71713,0.7175,0.71693,0.7172,828699999.0
2005-06-22 20:35:00,0.71727,0.71753,0.7168,0.71703,750699998.0
2005-06-22 20:40:00,0.71709,0.71738,0.71673,0.71724,721600000.0
2005-06-22 20:45:00,0.71719,0.71734,0.71681,0.71714,570899998.0
2005-06-22 20:50:00,0.71702,0.71711,0.71629,0.71643,779000000.0
2005-06-22 20:55:00,0.71613,0.71723,0.71595,0.71688,669899998.0
2005-06-22 21:00:00,0.71695,0.71715,0.71634,0.7166,603899999.0
2005-06-22 21:05:00,0.71662,0.71716,0.71617,0.71703,635200000.0
2005-06-22 21:10:00,0.71685,0.71716,0.7164,0.7165,490099997.0
2005-06-22 21:15:00,0.7168,0.71734,0.71656,0.71697,773600000.0
2005-06-22 21:20:00,0.71711,0.71729,0.7165,0.71698,638099998.0
2005-06-22 21:25:00,0.71702,0.71732,0.71668,0.71682,547800002.0
2005-06-22 21:30:00,0.71685,0.71707,0.71627,0.71653,535500001.0
2005-06-22 21:35:00,0.71652,0.71684,0.71627,0.71665,612200002.0
2005-06-22 21:40:00,0.71663,0.71701,0.71641,0.71667,716899997.0
2005-06-22 21:45:00,0.71684,0.71696,0.71637,0.71693,441800002.0
2005-06-22 21:50:00,0.71697,0.71708,0.7165,0.7169,447600000.0
2005-06-22 21:55:00,0.71671,0.71671,0.71589,0.7161,514799997.0
2005-06-22 22:00:00,0.71627,0.71684,0.71611,0.71673,434800000.0
2005-06-22 22:05:00,0.71692,0.71714,0.71649,0.71702,529900000.0
2005-06-22 22:10:00,0.71702,0.71729,0.7168,0.71705,546700002.0
2005-06-22 22:15:00,0.71705,0.7176,0.71668,0.7172,488199998.0
2005-06-22 22:20:00,0.71723,0.7175,0.71683,0.7175,510300000.0
2005-06-22 22:25:00,0.71731,0.71755,0.7167,0.71735,525200000.0
2005-06-22 22:30:00,0.71733,0.71769,0.71703,0.71729,535300001.0
2005-06-22 22:35:00,0.71737,0.7177,0.71685,0.71693,563100001.0
2005-06-22 22:40:00,0.71688,0.71754,0.71678,0.71699,602599999.0
2005-06-22 22:45:00,0.71757,0.71764,0.71693,0.71696,732099998.0
2005-06-22 22:50:00,0.7173,0.71735,0.71657,0.71698,651099996.0
2005-06-22 22:55:00,0.71673,0.71749,0.71673,0.7172,606599990.0
2005-06-22 23:00:00,0.71726,0.71741,0.71673,0.71702,656700003.0
2005-06-22 23:05:00,0.7169,0.71722,0.7167,0.71707,508799997.0
2005-06-22 23:10:00,0.71693,0.71732,0.71686,0.71713,513699996.0
2005-06-22 23:15:00,0.71739,0.71742,0.71609,0.71636,411400000.0
2005-06-22 23:20:00,0.71628,0.71659,0.71585,0.7164,551000003.0
2005-06-22 23:25:00,0.71622,0.71693,0.71622,0.71673,622499996.0
2005-06-22 23:30:00,0.71681,0.71726,0.71633,0.71641,598200003.0
2005-06-22 23:35:00,0.71666,0.71687,0.71628,0.71679,400600000.0
2005-06-22 23:40:00,0.71674,0.71675,0.71623,0.7166,479199999.0
2005-06-22 23:45:00,0.71672,0.71672,0.71624,0.71653,482200001.0
2005-06-22 23:50:00,0.71638,0.71708,0.71631,0.71685,498200001.0
2005-06-22 23:55:00,0.71693,0.71698,0.71588,0.71635,522699994.0
2005-06-23 00:00:00,0.71656,0.71656,0.71594,0.71594,527400000.0
2005-06-23 00:05:00,0.71593,0.71648,0.71593,0.71619,464000005.0
2005-06-23 00:10:00,0.7162,0.7164,0.71562,0.71588,476300000.0
2005-06-23 00:15:00,0.71599,0.7161,0.71535,0.71561,398699995.0
2005-06-23 00:20:00,0.71566,0.71585,0.7153,0.7156,512899999.0
2005-06-23 00:25:00,0.71562,0.71589,0.71502,0.71519,574899997.0
2005-06-23 00:30:00,0.71525,0.71558,0.71502,0.71505,508800002.0
2005-06-23 00:35:00,0.71496,0.71568,0.71496,0.71528,607000002.0
2005-06-23 00:40:00,0.71513,0.71553,0.71489,0.71524,651700002.0
2005-06-23 00:45:00,0.71463,0.71508,0.71335,0.71375,541299997.0
2005-06-23 00:50:00,0.7134,0.71377,0.71291,0.71306,636799994.0
2005-06-23 00:55:00,0.7131,0.71377,0.71299,0.71369,489400000.0
2005-06-23 01:00:00,0.71351,0.71372,0.71283,0.71317,627199992.0
2005-06-23 01:05:00,0.71294,0.71407,0.71294,0.71391,501100000.0
2005-06-23 01:10:00,0.71437,0.7146,0.71336,0.71366,402799997.0
2005-06-23 01:15:00,0.71327,0.71387,0.71319,0.71387,521199994.0
2005-06-23 01:20:00,0.71384,0.71396,0.71349,0.71367,548499998.0
2005-06-23 01:25:00,0.71353,0.71383,0.71327,0.7137,576699999.0
2005-06-23 01:30:00,0.71379,0.71391,0.71312,0.7139,539100001.0
2005-06-23 01:35:00,0.71364,0.71386,0.71317,0.71326,536600000.0
2005-06-23 01:40:00,0.71348,0.71399,0.71337,0.71372,596899997.0
2005-06-23 01:45:00,0.71399,0.71399,0.71306,0.71322,554200003.0
2005-06-23 01:50:00,0.71351,0.71389,0.71307,0.71347,538099996.0
2005-06-23 01:55:00,0.71379,0.71392,0.71336,0.71341,441799998.0
2005-06-23 02:00:00,0.71351,0.71416,0.71333,0.71377,603399998.0
2005-06-23 02:05:00,0.71367,0.71438,0.71367,0.7142,448000001.0
2005-06-23 02:10:00,0.71443,0.71476,0.71398,0.71415,613400003.0
2005-06-23 02:15:00,0.71407,0.71458,0.71388,0.71392,680300003.0
2005-06-23 02:20:00,0.71433,0.71448,0.71365,0.71395,868099997.0
2005-06-23 02:25:00,0.71393,0.71426,0.71374,0.71389,491299999.0
2005-06-23 02:30:00,0.71408,0.71436,0.71379,0.71391,569899995.0
2005-06-23 02:35:00,0.71363,0.71431,0.71363,0.71373,521900000.0
2005-06-23 02:40:00,0.71372,0.71414,0.71346,0.7141,735499997.0
2005-06-23 02:45:00,0.71382,0.71399,0.7133,0.7135,534099999.0
2005-06-23 02:50:00,0.71387,0.7143,0.71347,0.71383,687900001.0
2005-06-23 02:55:00,0.71404,0.71443,0.7137,0.7142,737399998.0
2005-06-23 03:00:00,0.71393,0.71437,0.71359,0.71361,652400000.0
2005-06-23 03:05:00,0.71351,0.71415,0.71337,0.71378,635599996.0
2005-06-23 03:10:00,0.71367,0.71396,0.71331,0.71361,570600000.0
2005-06-23 03:15:00,0.71353,0.714,0.71326,0.7138,612999995.0
2005-06-23 03:20:00,0.71379,0.71404,0.71335,0.71364,543700002.0
2005-06-23 03:25:00,0.71377,0.71407,0.71347,0.71382,569000000.0
2005-06-23 03:30:00,0.71371,0.71421,0.71371,0.71403,733199997.0
2005-06-23 03:35:00,0.71391,0.71425,0.71357,0.71388,651900002.0
2005-06-23 03:40:00,0.71368,0.71407,0.71341,0.71395,562399995.0
2005-06-23 03:45:00,0.71397,0.71415,0.71354,0.71381,706500001.0
2005-06-23 03:50:00,0.71374,0.71404,0.7135,0.71377,519499999.0
2005-06-23 03:55:00,0.71378,0.71413,0.7136,0.71406,573799999.0
2005-06-23 04:00:00,0.71398,0.7141,0.71354,0.71373,595100000.0
2005-06-23 04:05:00,0.71371,0.71425,0.71349,0.71392,772199997.0
2005-06-23 04:10:00,0.71391,0.71413,0.71368,0.71388,647099998.0
2005-06-23 04:15:00,0.71372,0.7141,0.71358,0.714,659599994.0
2005-06-23 04:20:00,0.71381,0.71414,0.71352,0.71378,689500005.0
2005-06-23 04:25:00,0.71403,0.71447,0.71371,0.71434,565699999.0
2005-06-23 04:30:00,0.71397,0.71448,0.71357,0.71422,773999993.0
2005-06-23 04:35:00,0.71403,0.71467,0.71388,0.7145,563800003.0
2005-06-23 04:40:00,0.71458,0.71458,0.71381,0.71397,593199997.0
2005-06-23 04:45:00,0.71422,0.71433,0.71382,0.71433,712899998.0
2005-06-23 04:50:00,0.71438,0.71438,0.71364,0.71393,625600000.0
2005-06-23 04:55:00,0.71394,0.71415,0.71366,0.71405,790599995.0
2005-06-23 05:00:00,0.71405,0.7142,0.71357,0.71358,596200001.0
2005-06-23 05:05:00,0.71346,0.71389,0.71336,0.71377,607099999.0
2005-06-23 05:10:00,0.71372,0.71379,0.71299,0.71351,635399999.0
2005-06-23 05:15:00,0.71314,0.71369,0.71304,0.7135,669900002.0
2005-06-23 05:20:00,0.71359,0.71376,0.71301,0.71347,594100000.0
2005-06-23 05:25:00,0.7133,0.71377,0.71308,0.71377,752100002.0
2005-06-23 05:30:00,0.71338,0.71377,0.71323,0.7133,613000000.0
2005-06-23 05:35:00,0.71357,0.71377,0.71305,0.71314,669499997.0
2005-06-23 05:40:00,0.71342,0.71394,0.71306,0.71348,642299999.0
2005-06-23 05:45:00,0.71334,0.71365,0.71312,0.71335,518699998.0
2005-06-23 05:50:00,0.71329,0.71361,0.71292,0.71302,567000005.0
2005-06-23 05:55:00,0.71333,0.71384,0.71287,0.71294,655599998.0
2005-06-23 06:00:00,0.71347,0.71354,0.71286,0.71327,485599999.0
2005-06-23 06:05:00,0.71339,0.71367,0.71297,0.71332,780099998.0
2005-06-23 06:10:00,0.71301,0.71384,0.71293,0.71341,434500001.0
2005-06-23 06:15:00,0.71347,0.71376,0.71306,0.71338,709400004.0
2005-06-23 06:20:00,0.71349,0.71366,0.71319,0.71332,585999996.0
2005-06-23 06:25:00,0.7133,0.71372,0.71303,0.71322,562799998.0
2005-06-23 06:30:00,0.71325,0.71368,0.713,0.71326,642099999.0
2005-06-23 06:35:00,0.71338,0.71365,0.71299,0.71355,658600000.0
2005-06-23 06:40:00,0.71349,0.7137,0.71297,0.7133,580800003.0
2005-06-23 06:45:00,0.71344,0.71367,0.71309,0.71338,583600002.0
2005-06-23 06:50:00,0.71358,0.71358,0.71278,0.71302,485900000.0
2005-06-23 06:55:00,0.71327,0.71343,0.71276,0.71341,642100000.0
2005-06-23 07:00:00,0.71301,0.71353,0.71286,0.71335,528199996.0
2005-06-23 07:05:00,0.71331,0.71341,0.71266,0.71291,652299993.0
2005-06-23 07:10:00,0.71282,0.7131,0.71213,0.71256,665500004.0
2005-06-23 07:15:00,0.71214,0.71269,0.71214,0.71255,504999997.0
2005-06-23 07:20:00,0.71252,0.71273,0.71215,0.71253,507700002.0
2005-06-23 07:25:00,0.71267,0.7128,0.71208,0.71257,555599995.0
2005-06-23 07:30:00,0.71249,0.71294,0.71216,0.71294,510099996.0
2005-06-23 07:35:00,0.71265,0.71288,0.71216,0.71256,667299995.0
2005-06-23 07:40:00,0.7125,0.71257,0.71187,0.71237,727599998.0
2005-06-23 07:45:00,0.71232,0.71254,0.71172,0.71223,654799999.0
2005-06-23 07:50:00,0.71237,0.71248,0.7119,0.71225,673999997.0
2005-06-23 07:55:00,0.71226,0.71233,0.7116,0.71182,572699999.0
2005-06-23 08:00:00,0.71174,0.71195,0.71121,0.71147,558699998.0
2005-06-23 08:05:00,0.71158,0.71186,0.71121,0.71181,735699998.0
2005-06-23 08:10:00,0.71161,0.71212,0.7115,0.71211,576399999.0
2005-06-23 08:15:00,0.71194,0.71233,0.71177,0.71179,614800002.0
2005-06-23 08:20:00,0.712,0.71257,0.71169,0.71256,638700001.0
2005-06-23 08:25:00,0.71199,0.71245,0.71144,0.71144,548200002.0
2005-06-23 08:30:00,0.71171,0.71193,0.7111,0.71123,545599996.0
2005-06-23 08:35:00,0.71112,0.7119,0.71101,0.71154,514699998.0
2005-06-23 08:40:00,0.71176,0.71209,0.71128,0.71158,654000004.0
2005-06-23 08:45:00,0.71156,0.71185,0.7102,0.71056,482000001.0
2005-06-23 08:50:00,0.71031,0.71093,0.70997,0.7102,548099999.0
2005-06-23 08:55:00,0.71034,0.71104,0.71021,0.7109,468400000.0
2005-06-23 09:00:00,0.71115,0.71124,0.71025,0.71044,575100001.0
2005-06-23 09:05:00,0.7105,0.71065,0.70997,0.71023,646900000.0
2005-06-23 09:10:00,0.71052,0.71067,0.70923,0.70933,565499998.0
2005-06-23 09:15:00,0.70928,0.71017,0.70928,0.71001,445800000.0
2005-06-23 09:20:00,0.71015,0.71064,0.70907,0.70922,582899998.0
2005-06-23 09:25:00,0.70939,0.70952,0.70845,0.70873,519899994.0
2005-06-23 09:30:00,0.70915,0.70953,0.70858,0.70877,653900002.0
2005-06-23 09:35:00,0.70848,0.70908,0.70801,0.70899,635300000.0
2005-06-23 09:40:00,0.70905,0.7092,0.70834,0.70867,566900004.0
2005-06-23 09:45:00,0.7085,0.70919,0.70821,0.70867,577699997.0
2005-06-23 09:50:00,0.70875,0.70905,0.70797,0.70818,517700001.0
2005-06-23 09:55:00,0.70786,0.70891,0.70778,0.70862,600099995.0
2005-06-23 10:00:00,0.70869,0.70953,0.70828,0.70905,682999992.0
2005-06-23 10:05:00,0.7094,0.70978,0.70888,0.70962,698500003.0
2005-06-23 10:10:00,0.70942,0.70994,0.70893,0.70994,557300001.0
2005-06-23 10:15:00,0.70998,0.71027,0.70942,0.7099,665199993.0
2005-06-23 10:20:00,0.70996,0.71011,0.70935,0.70947,651499997.0
2005-06-23 10:25:00,0.70953,0.70979,0.70885,0.70951,596700000.0
2005-06-23 10:30:00,0.70896,0.70945,0.70854,0.7089,623199998.0
2005-06-23 10:35:00,0.70885,0.70934,0.70852,0.7088,559100003.0
2005-06-23 10:40:00,0.70876,0.70898,0.70824,0.70874,561799999.0
2005-06-23 10:45:00,0.70861,0.70875,0.70795,0.70855,794800002.0
2005-06-23 10:50:00,0.70827,0.70895,0.70799,0.70863,771400002.0
2005-06-23 10:55:00,0.7088,0.70922,0.70843,0.70893,539200001.0
2005-06-23 11:00:00,0.70909,0.7093,0.7082,0.70851,721699996.0
2005-06-23 11:05:00,0.70872,0.7092,0.70838,0.70899,513400000.0
2005-06-23 11:10:00,0.70912,0.70918,0.70848,0.70859,641599997.0
2005-06-23 11:15:00,0.70879,0.70899,0.70825,0.7087,774100001.0
2005-06-23 11:20:00,0.70849,0.70927,0.70839,0.70886,781900000.0
2005-06-23 11:25:00,0.70904,0.70922,0.70854,0.70866,598399998.0
2005-06-23 11:30:00,0.70882,0.70935,0.70857,0.70861,531399999.0
2005-06-23 11:35:00,0.70865,0.709,0.70817,0.70837,580199997.0
2005-06-23 11:40:00,0.70862,0.70909,0.70832,0.70853,601199999.0
2005-06-23 11:45:00,0.7085,0.70882,0.7077,0.7077,559099995.0
2005-06-23 11:50:00,0.70789,0.70801,0.70687,0.70743,692599998.0
2005-06-23 11:55:00,0.70735,0.70768,0.70677,0.7072,652599996.0
2005-06-23 12:00:00,0.70745,0.7079,0.70709,0.70745,716599994.0
2005-06-23 12:05:00,0.70721,0.70783,0.70705,0.70767,665299999.0
2005-06-23 12:10:00,0.70753,0.70848,0.70741,0.70825,714099999.0
2005-06-23 12:15:00,0.70845,0.70896,0.70812,0.7088,520800002.0
2005-06-23 12:20:00,0.70884,0.7092,0.70846,0.7088,633499998.0
2005-06-23 12:25:00,0.70921,0.70926,0.70842,0.70857,692400002.0
2005-06-23 12:30:00,0.70861,0.70899,0.70839,0.70868,737500005.0
2005-06-23 12:35:00,0.70881,0.70892,0.7083,0.70852,886999996.0
2005-06-23 12:40:00,0.70839,0.70903,0.70838,0.70866,473799997.0
2005-06-23 12:45:00,0.70865,0.70897,0.70837,0.70865,485099996.0
2005-06-23 12:50:00,0.7088,0.70897,0.70801,0.7082,619499997.0
2005-06-23 12:55:00,0.70815,0.70999,0.70815,0.70992,648299999.0
2005-06-23 13:00:00,0.70997,0.70997,0.70841,0.70857,687100000.0
2005-06-23 13:05:00,0.70872,0.70935,0.70809,0.70935,625699997.0
2005-06-23 13:10:00,0.70894,0.70969,0.70876,0.70969,599899996.0
2005-06-23 13:15:00,0.7094,0.70952,0.70852,0.7087,530499999.0
2005-06-23 13:20:00,0.70815,0.70866,0.70795,0.7081,640799997.0
2005-06-23 13:25:00,0.70808,0.70846,0.70771,0.70812,623899995.0
2005-06-23 13:30:00,0.70816,0.70818,0.70735,0.70787,535200004.0
2005-06-23 13:35:00,0.70777,0.70832,0.70743,0.7083,699499999.0
2005-06-23 13:40:00,0.70823,0.70876,0.7077,0.70837,726300001.0
2005-06-23 13:45:00,0.70825,0.70935,0.70818,0.70896,692699997.0
2005-06-23 13:50:00,0.70861,0.70921,0.70851,0.70891,690299999.0
2005-06-23 13:55:00,0.70853,0.70912,0.70822,0.70894,693699998.0
2005-06-23 14:00:00,0.70894,0.70955,0.70832,0.70941,721700002.0
2005-06-23 14:05:00,0.70931,0.70987,0.7091,0.70935,687399999.0
2005-06-23 14:10:00,0.70947,0.70953,0.70833,0.70883,517999998.0
2005-06-23 14:15:00,0.70863,0.70903,0.70831,0.70838,599500000.0
2005-06-23 14:20:00,0.70845,0.70887,0.70826,0.70838,710600000.0
2005-06-23 14:25:00,0.70834,0.7091,0.70805,0.70842,597799998.0
2005-06-23 14:30:00,0.70825,0.70895,0.70805,0.70878,567099999.0
2005-06-23 14:35:00,0.70876,0.70886,0.70777,0.70803,507400003.0
2005-06-23 14:40:00,0.70789,0.7082,0.70728,0.70761,623599999.0
2005-06-23 14:45:00,0.70733,0.70804,0.7071,0.70786,612499999.0
2005-06-23 14:50:00,0.70776,0.70819,0.70728,0.70772,564200000.0
2005-06-23 14:55:00,0.70787,0.70827,0.7073,0.70814,513800000.0
2005-06-23 15:00:00,0.70796,0.70877,0.70792,0.7083,615699998.0
2005-06-23 15:05:00,0.70821,0.70907,0.70806,0.70884,705799996.0
2005-06-23 15:10:00,0.70893,0.70941,0.70852,0.70864,682499994.0
2005-06-23 15:15:00,0.7089,0.70906,0.70817,0.70868,688999999.0
2005-06-23 15:20:00,0.70865,0.70908,0.70819,0.70892,763699997.0
2005-06-23 15:25:00,0.70901,0.70976,0.7087,0.70967,568999999.0
2005-06-23 15:30:00,0.70971,0.71006,0.70948,0.70963,561299998.0
2005-06-23 15:35:00,0.70974,0.70981,0.70924,0.70981,525099998.0
2005-06-23 15:40:00,0.70965,0.70988,0.70901,0.7093,653499999.0
2005-06-23 15:45:00,0.70991,0.70991,0.70905,0.7094,657499997.0
2005-06-23 15:50:00,0.70935,0.7096,0.70829,0.70853,619800001.0
2005-06-23 15:55:00,0.70869,0.70887,0.70833,0.70868,540000000.0
2005-06-23 16:00:00,0.70865,0.70923,0.70832,0.70917,602599996.0
2005-06-23 16:05:00,0.70879,0.70903,0.70838,0.70872,527100003.0
2005-06-23 16:10:00,0.70872,0.70897,0.70833,0.70852,478999999.0
2005-06-23 16:15:00,0.70828,0.70886,0.70824,0.70864,608400004.0
2005-06-23 16:20:00,0.70885,0.70885,0.70805,0.70832,539199997.0
2005-06-23 16:25:00,0.70861,0.70863,0.70792,0.7083,657000003.0
2005-06-23 16:30:00,0.70822,0.70844,0.70749,0.70787,784999995.0
2005-06-23 16:35:00,0.70772,0.70851,0.70755,0.70827,586499998.0
2005-06-23 16:40:00,0.70796,0.70843,0.7078,0.70807,660300000.0
2005-06-23 16:45:00,0.7082,0.70837,0.70759,0.7082,944499999.0
2005-06-23 16:50:00,0.70839,0.70856,0.70749,0.70785,675099994.0
2005-06-23 16:55:00,0.70767,0.70769,0.70642,0.70678,737899997.0
2005-06-23 17:00:00,0.70664,0.70755,0.70627,0.70673,640499999.0
2005-06-23 17:05:00,0.70699,0.70726,0.70621,0.70707,607299996.0
2005-06-23 17:10:00,0.70698,0.70754,0.70667,0.70742,704299999.0
2005-06-23 17:15:00,0.70733,0.70845,0.7071,0.70811,704999993.0
2005-06-23 17:20:00,0.70806,0.70826,0.70762,0.70809,510300010.0
2005-06-23 17:25:00,0.70779,0.70823,0.70765,0.708,593600000.0
2005-06-23 17:30:00,0.70806,0.70819,0.70752,0.70812,765399994.0
2005-06-23 17:35:00,0.70791,0.70839,0.70762,0.70792,607299998.0
2005-06-23 17:40:00,0.70766,0.70813,0.7075,0.70777,656300004.0
2005-06-23 17:45:00,0.70798,0.7084,0.70745,0.70828,647700004.0
2005-06-23 17:50:00,0.70818,0.70861,0.70774,0.70815,612999995.0
2005-06-23 17:55:00,0.70794,0.70821,0.70721,0.7075,689000002.0
2005-06-23 18:00:00,0.70706,0.70776,0.70704,0.70719,845299994.0
2005-06-23 18:05:00,0.70745,0.70772,0.70695,0.7072,1161100002.0
2005-06-23 18:10:00,0.70722,0.70778,0.70711,0.70759,576000004.0
2005-06-23 18:15:00,0.70763,0.70783,0.70724,0.70756,1499199997.0
2005-06-23 18:20:00,0.70771,0.70788,0.70724,0.7074,1202400002.0
2005-06-23 18:25:00,0.70745,0.70879,0.70733,0.70749,1151099995.0
2005-06-23 18:30:00,0.70763,0.708,0.70752,0.70779,897499993.0
2005-06-23 18:35:00,0.70798,0.7081,0.70717,0.70756,1310799997.0
2005-06-23 18:40:00,0.70735,0.70787,0.70712,0.70776,1588699995.0
2005-06-23 18:45:00,0.70773,0.7078,0.707,0.70716,1243799995.0
2005-06-23 18:50:00,0.70745,0.70753,0.7068,0.70745,689499999.0
2005-06-23 18:55:00,0.70754,0.70769,0.707,0.70709,830000008.0
2005-06-23 19:00:00,0.70707,0.70763,0.7068,0.70705,1065099994.0
2005-06-23 19:05:00,0.70678,0.70708,0.70631,0.70678,867400001.0
2005-06-23 19:10:00,0.70659,0.70724,0.70626,0.70655,710000002.0
2005-06-23 19:15:00,0.70699,0.70795,0.70668,0.70792,722299992.0
2005-06-23 19:20:00,0.70779,0.70802,0.70727,0.70765,638500005.0
2005-06-23 19:25:00,0.70722,0.70792,0.70716,0.70756,862799997.0
2005-06-23 19:30:00,0.70731,0.708,0.70727,0.70775,688400000.0
2005-06-23 19:35:00,0.70772,0.70797,0.7072,0.70762,790299996.0
2005-06-23 19:40:00,0.7076,0.70827,0.70742,0.70782,589399998.0
2005-06-23 19:45:00,0.70781,0.70849,0.70771,0.70827,666000002.0
2005-06-23 19:50:00,0.70853,0.70857,0.70792,0.70825,790900001.0
2005-06-23 19:55:00,0.70825,0.70858,0.70792,0.70817,1123499998.0
2005-06-23 20:00:00,0.70841,0.70857,0.70774,0.70808,842999998.0
2005-06-23 20:05:00,0.70825,0.70828,0.70736,0.70823,925800001.0
2005-06-23 20:10:00,0.7081,0.70828,0.70753,0.70793,663899996.0
2005-06-23 20:15:00,0.70775,0.70811,0.70743,0.70773,1136899998.0
2005-06-23 20:20:00,0.70789,0.70798,0.70732,0.70791,648299997.0
2005-06-23 20:25:00,0.70782,0.70799,0.70726,0.70788,788800000.0
2005-06-23 20:30:00,0.7076,0.70813,0.70747,0.70795,1026000000.0
2005-06-23 20:35:00,0.70776,0.70802,0.70734,0.70754,757399999.0
2005-06-23 20:40:00,0.70763,0.70789,0.70701,0.70725,822199996.0
2005-06-23 20:45:00,0.70751,0.70751,0.70653,0.70698,768200006.0
2005-06-23 20:50:00,0.70702,0.70757,0.70665,0.70692,1019399998.0
2005-06-23 20:55:00,0.70703,0.70715,0.70617,0.70617,886999995.0
2005-06-23 21:00:00,0.70626,0.70663,0.70582,0.70611,746599997.0
2005-06-23 21:05:00,0.70634,0.7065,0.70574,0.70627,892899995.0
2005-06-23 21:10:00,0.70631,0.70656,0.70587,0.70605,641299997.0
2005-06-23 21:15:00,0.70601,0.70671,0.70592,0.70625,1022399996.0
2005-06-23 21:20:00,0.70639,0.70672,0.70591,0.70637,763200001.0
2005-06-23 21:25:00,0.70638,0.70675,0.70596,0.70618,667300002.0
2005-06-23 21:30:00,0.70637,0.70671,0.70587,0.70617,801699997.0
2005-06-23 21:35:00,0.70612,0.70648,0.70563,0.70589,957499997.0
2005-06-23 21:40:00,0.70585,0.70689,0.70562,0.70642,645099999.0
2005-06-23 21:45:00,0.70675,0.70675,0.70607,0.70634,559200001.0
2005-06-23 21:50:00,0.70662,0.7069,0.7061,0.70628,572899998.0
2005-06-23 21:55:00,0.70647,0.707,0.70603,0.70643,623599998.0
2005-06-23 22:00:00,0.70649,0.70691,0.70626,0.70663,671500000.0
2005-06-23 22:05:00,0.7067,0.70678,0.70615,0.70668,609800002.0
2005-06-23 22:10:00,0.70668,0.70669,0.70606,0.70646,595199998.0
2005-06-23 22:15:00,0.70632,0.70669,0.70585,0.7061,618700000.0
2005-06-23 22:20:00,0.70608,0.70671,0.7059,0.70601,845900001.0
2005-06-23 22:25:00,0.7059,0.70675,0.7059,0.70659,772600000.0
2005-06-23 22:30:00,0.7065,0.70689,0.70611,0.70614,664600006.0
2005-06-23 22:35:00,0.70621,0.70685,0.70621,0.70685,794499999.0
2005-06-23 22:40:00,0.70678,0.70695,0.70608,0.70657,772499999.0
2005-06-23 22:45:00,0.7063,0.70692,0.70607,0.7062,706499999.0
2005-06-23 22:50:00,0.70617,0.70646,0.70579,0.70603,932299997.0
2005-06-23 22:55:00,0.70598,0.70671,0.70577,0.70577,914200007.0
2005-06-23 23:00:00,0.70615,0.70637,0.70577,0.70618,523299997.0
2005-06-23 23:05:00,0.70623,0.70664,0.70589,0.70607,679199999.0
2005-06-23 23:10:00,0.70573,0.70635,0.70566,0.70607,595999997.0
2005-06-23 23:15:00,0.70619,0.70628,0.70577,0.70604,562099997.0
2005-06-23 23:20:00,0.70614,0.70631,0.7058,0.70613,602100002.0
2005-06-23 23:25:00,0.70619,0.70657,0.70582,0.70611,546300003.0
2005-06-23 23:30:00,0.70593,0.70685,0.70593,0.70615,622300000.0
2005-06-23 23:35:00,0.70646,0.7068,0.7062,0.70652,560300003.0
2005-06-23 23:40:00,0.70664,0.70688,0.70612,0.70679,584999999.0
2005-06-23 23:45:00,0.70692,0.70704,0.7062,0.70663,641899996.0
2005-06-23 23:50:00,0.70665,0.70675,0.70598,0.70675,602800003.0
2005-06-23 23:55:00,0.70634,0.70715,0.70634,0.707,608000003.0
2005-06-24 00:00:00,0.7073,0.70745,0.70659,0.7071,688599999.0
2005-06-24 00:05:00,0.70687,0.70705,0.70661,0.70686,663500002.0
2005-06-24 00:10:00,0.70689,0.70731,0.70648,0.70684,679300000.0
2005-06-24 00:15:00,0.70681,0.70731,0.70647,0.70724,502799997.0
2005-06-24 00:20:00,0.70715,0.70772,0.70688,0.70705,558899999.0
2005-06-24 00:25:00,0.70756,0.70763,0.70654,0.70675,558900000.0
2005-06-24 00:30:00,0.70701,0.70721,0.70644,0.70668,624699999.0
2005-06-24 00:35:00,0.70673,0.70728,0.70647,0.70705,796399995.0
2005-06-24 00:40:00,0.70717,0.70761,0.70683,0.70696,665799995.0
2005-06-24 00:45:00,0.70707,0.70707,0.70366,0.70462,466699999.0
2005-06-24 00:50:00,0.70436,0.7046,0.70366,0.70374,775400005.0
2005-06-24 00:55:00,0.70385,0.7041,0.70326,0.70352,662499998.0
2005-06-24 01:00:00,0.70356,0.70392,0.70323,0.70376,540399998.0
2005-06-24 01:05:00,0.70354,0.70373,0.70294,0.70313,671599999.0
2005-06-24 01:10:00,0.70342,0.70397,0.70302,0.70359,700299997.0
2005-06-24 01:15:00,0.70363,0.70436,0.70346,0.70372,549000003.0
2005-06-24 01:20:00,0.70379,0.7045,0.70379,0.70406,817699998.0
2005-06-24 01:25:00,0.70408,0.70455,0.70393,0.70424,576400003.0
2005-06-24 01:30:00,0.70437,0.70459,0.70409,0.70416,604599997.0
2005-06-24 01:35:00,0.70428,0.70465,0.7039,0.70438,656700001.0
2005-06-24 01:40:00,0.70436,0.70478,0.70395,0.70459,527800004.0
2005-06-24 01:45:00,0.70441,0.70501,0.70393,0.70447,463200000.0
2005-06-24 01:50:00,0.70438,0.70479,0.70416,0.70454,581000003.0
2005-06-24 01:55:00,0.70441,0.70476,0.70402,0.7041,656200002.0
2005-06-24 02:00:00,0.70453,0.70479,0.70434,0.70458,452300000.0
2005-06-24 02:05:00,0.70456,0.70506,0.7045,0.7047,630600001.0
2005-06-24 02:10:00,0.70481,0.70486,0.70402,0.70415,684499998.0
2005-06-24 02:15:00,0.70378,0.70426,0.70343,0.70343,473499999.0
2005-06-24 02:20:00,0.70369,0.70397,0.70342,0.70389,449899999.0
2005-06-24 02:25:00,0.70385,0.70435,0.70357,0.7043,477200001.0
2005-06-24 02:30:00,0.70431,0.70436,0.70362,0.70417,567199994.0
2005-06-24 02:35:00,0.70383,0.70412,0.70353,0.70394,466700000.0
2005-06-24 02:40:00,0.70413,0.70421,0.70366,0.70414,563200001.0
2005-06-24 02:45:00,0.70451,0.70451,0.70347,0.70376,610199994.0
2005-06-24 02:50:00,0.70379,0.70415,0.70354,0.70355,570499994.0
2005-06-24 02:55:00,0.7036,0.70442,0.70348,0.70403,622599999.0
2005-06-24 03:00:00,0.70416,0.70423,0.70362,0.70383,454700000.0
2005-06-24 03:05:00,0.70365,0.70417,0.70354,0.7041,562900001.0
2005-06-24 03:10:00,0.70414,0.70425,0.70345,0.70398,459800001.0
2005-06-24 03:15:00,0.70394,0.70437,0.7037,0.70417,462600002.0
2005-06-24 03:20:00,0.70445,0.7045,0.70385,0.70394,502400001.0
2005-06-24 03:25:00,0.7043,0.70434,0.70364,0.7037,507199998.0
2005-06-24 03:30:00,0.70389,0.70449,0.70367,0.70432,557800000.0
2005-06-24 03:35:00,0.7042,0.70503,0.70401,0.70486,478100001.0
2005-06-24 03:40:00,0.70492,0.70553,0.70448,0.70525,508399998.0
2005-06-24 03:45:00,0.70523,0.70568,0.70515,0.70544,562699997.0
2005-06-24 03:50:00,0.70564,0.7058,0.70517,0.70545,531700001.0
2005-06-24 03:55:00,0.70536,0.70632,0.70536,0.70607,495199997.0
2005-06-24 04:00:00,0.70573,0.70625,0.70534,0.70567,483699997.0
2005-06-24 04:05:00,0.7055,0.70623,0.7055,0.70602,505400004.0
2005-06-24 04:10:00,0.70578,0.70616,0.7056,0.70582,494299997.0
2005-06-24 04:15:00,0.70572,0.70592,0.70507,0.70527,512399997.0
2005-06-24 04:20:00,0.70546,0.70583,0.70511,0.70539,534999999.0
2005-06-24 04:25:00,0.7054,0.70592,0.70513,0.70537,487600001.0
2005-06-24 04:30:00,0.70551,0.7058,0.70533,0.70549,469399997.0
2005-06-24 04:35:00,0.70563,0.70596,0.70522,0.70567,442400006.0
2005-06-24 04:40:00,0.7058,0.70582,0.70497,0.70539,501199999.0
2005-06-24 04:45:00,0.70538,0.70574,0.70512,0.70529,567999998.0
2005-06-24 04:50:00,0.70549,0.70576,0.70519,0.70529,499099995.0
2005-06-24 04:55:00,0.70541,0.70588,0.7051,0.70559,551499997.0
2005-06-24 05:00:00,0.70544,0.70578,0.70495,0.70534,538800003.0
2005-06-24 05:05:00,0.70542,0.70567,0.70477,0.7054,405299996.0
2005-06-24 05:10:00,0.70529,0.7055,0.70501,0.70547,487100001.0
2005-06-24 05:15:00,0.70549,0.7056,0.70502,0.70527,555300005.0
2005-06-24 05:20:00,0.70543,0.70569,0.70494,0.70557,506000001.0
2005-06-24 05:25:00,0.70531,0.70581,0.70516,0.70581,596899998.0
2005-06-24 05:30:00,0.70556,0.70578,0.705,0.705,561799999.0
2005-06-24 05:35:00,0.70511,0.70562,0.70478,0.705,537999999.0
2005-06-24 05:40:00,0.7049,0.7055,0.70477,0.7055,454699999.0
2005-06-24 05:45:00,0.70557,0.70557,0.70478,0.70505,613999996.0
2005-06-24 05:50:00,0.70504,0.70541,0.70483,0.70512,564600002.0
2005-06-24 05:55:00,0.70524,0.70534,0.70477,0.70502,570599998.0
2005-06-24 06:00:00,0.7051,0.70527,0.70432,0.70438,525100003.0
2005-06-24 06:05:00,0.7049,0.7049,0.70393,0.70435,456300001.0
2005-06-24 06:10:00,0.70456,0.70574,0.70423,0.70506,429799997.0
2005-06-24 06:15:00,0.70496,0.70566,0.70463,0.70558,502499993.0
2005-06-24 06:20:00,0.70541,0.70591,0.70503,0.70558,400000003.0
2005-06-24 06:25:00,0.70559,0.70598,0.70522,0.7059,497300000.0
2005-06-24 06:30:00,0.70582,0.70623,0.70528,0.70623,528500001.0
2005-06-24 06:35:00,0.70597,0.70629,0.70549,0.70549,569599997.0
2005-06-24 06:40:00,0.70538,0.70606,0.70533,0.70606,594300004.0
2005-06-24 06:45:00,0.70578,0.70631,0.70539,0.70539,531700001.0
2005-06-24 06:50:00,0.7057,0.70601,0.70515,0.70534,591499998.0
2005-06-24 06:55:00,0.70535,0.70569,0.70511,0.70535,608800000.0
2005-06-24 07:00:00,0.70533,0.70557,0.70508,0.70527,553399998.0
2005-06-24 07:05:00,0.70514,0.70544,0.70475,0.70519,460800002.0
2005-06-24 07:10:00,0.70514,0.70563,0.70476,0.70553,636600002.0
2005-06-24 07:15:00,0.70542,0.70554,0.70491,0.70503,697499994.0
2005-06-24 07:20:00,0.70487,0.70549,0.70461,0.70505,587499998.0
2005-06-24 07:25:00,0.7049,0.70589,0.70473,0.70586,533499997.0
2005-06-24 07:30:00,0.70541,0.70576,0.70502,0.70519,456199999.0
2005-06-24 07:35:00,0.70552,0.70586,0.70521,0.70556,581500003.0
2005-06-24 07:40:00,0.70501,0.7057,0.705,0.70551,518400001.0
2005-06-24 07:45:00,0.70539,0.70578,0.70493,0.70548,500599998.0
2005-06-24 07:50:00,0.70551,0.70567,0.70477,0.70477,517300002.0
2005-06-24 07:55:00,0.70482,0.70532,0.70438,0.70466,583699997.0
2005-06-24 08:00:00,0.70442,0.70494,0.70408,0.7046,572900002.0
2005-06-24 08:05:00,0.70482,0.70506,0.70443,0.70463,640500001.0
2005-06-24 08:10:00,0.70479,0.70535,0.70459,0.70505,445199998.0
2005-06-24 08:15:00,0.7053,0.70572,0.7047,0.70536,684700001.0
2005-06-24 08:20:00,0.70521,0.70584,0.70508,0.70557,540299998.0
2005-06-24 08:25:00,0.70562,0.70564,0.70514,0.70561,546599999.0
2005-06-24 08:30:00,0.70569,0.70571,0.70484,0.70522,549399998.0
2005-06-24 08:35:00,0.70498,0.70565,0.70492,0.70563,501099999.0
2005-06-24 08:40:00,0.70558,0.70586,0.70512,0.70525,524500001.0
2005-06-24 08:45:00,0.70541,0.70595,0.70529,0.70551,548999997.0
2005-06-24 08:50:00,0.7055,0.7058,0.70516,0.70537,470700002.0
2005-06-24 08:55:00,0.70548,0.70564,0.70492,0.70524,607600001.0
2005-06-24 09:00:00,0.70511,0.7059,0.70505,0.70542,558899996.0
2005-06-24 09:05:00,0.70518,0.70607,0.70518,0.70572,575000006.0
2005-06-24 09:10:00,0.70598,0.70675,0.70569,0.70675,515199997.0
2005-06-24 09:15:00,0.70653,0.70729,0.70642,0.70719,518500001.0
2005-06-24 09:20:00,0.70694,0.70736,0.70615,0.70645,422199996.0
2005-06-24 09:25:00,0.70652,0.70687,0.70626,0.70677,512100003.0
2005-06-24 09:30:00,0.70648,0.70752,0.70639,0.70752,537500001.0
2005-06-24 09:35:00,0.70735,0.70769,0.7068,0.70722,548700002.0
2005-06-24 09:40:00,0.70716,0.70745,0.70651,0.70687,496299997.0
2005-06-24 09:45:00,0.70685,0.7071,0.70634,0.70662,479099997.0
2005-06-24 09:50:00,0.70638,0.70695,0.70613,0.70687,462300000.0
2005-06-24 09:55:00,0.70674,0.70722,0.70623,0.70685,460600001.0
2005-06-24 10:00:00,0.7069,0.70753,0.7066,0.70714,407400000.0
2005-06-24 10:05:00,0.70746,0.70772,0.70711,0.70771,475399997.0
2005-06-24 10:10:00,0.70755,0.7078,0.70723,0.7076,450900001.0
2005-06-24 10:15:00,0.70766,0.70787,0.70723,0.70783,460299999.0
2005-06-24 10:20:00,0.70801,0.70857,0.70778,0.70825,642800001.0
2005-06-24 10:25:00,0.70829,0.70916,0.708,0.70867,482699999.0
2005-06-24 10:30:00,0.70863,0.70883,0.708,0.70878,376299999.0
2005-06-24 10:35:00,0.70863,0.70879,0.70768,0.70788,534199997.0
2005-06-24 10:40:00,0.70807,0.70807,0.70755,0.70789,496699997.0
2005-06-24 10:45:00,0.70784,0.70816,0.70761,0.70793,495999995.0
2005-06-24 10:50:00,0.70777,0.70816,0.70757,0.70801,440200001.0
2005-06-24 10:55:00,0.70818,0.70818,0.70743,0.70754,545499995.0
2005-06-24 11:00:00,0.70777,0.70824,0.70747,0.70772,648700001.0
2005-06-24 11:05:00,0.70768,0.70837,0.70746,0.70752,475699996.0
2005-06-24 11:10:00,0.70736,0.708,0.70733,0.70777,524000000.0
2005-06-24 11:15:00,0.70758,0.70802,0.70748,0.70792,513399997.0
2005-06-24 11:20:00,0.70781,0.70851,0.70765,0.70819,493099996.0
2005-06-24 11:25:00,0.70812,0.70848,0.7079,0.70827,579599993.0
2005-06-24 11:30:00,0.70841,0.70855,0.70804,0.70853,477100002.0
2005-06-24 11:35:00,0.70856,0.70986,0.70816,0.7098,585299999.0
2005-06-24 11:40:00,0.70998,0.71006,0.70904,0.70953,472099996.0
2005-06-24 11:45:00,0.70959,0.70987,0.70928,0.7097,511700001.0
2005-06-24 11:50:00,0.70958,0.71002,0.70946,0.70961,420099998.0
2005-06-24 11:55:00,0.7095,0.71024,0.70911,0.70947,475700001.0
2005-06-24 12:00:00,0.70923,0.70954,0.70885,0.70922,574999997.0
2005-06-24 12:05:00,0.7093,0.70957,0.70884,0.70948,476700004.0
2005-06-24 12:10:00,0.70933,0.71088,0.70927,0.71088,533499997.0
2005-06-24 12:15:00,0.71096,0.71142,0.71039,0.71055,551499999.0
2005-06-24 12:20:00,0.71076,0.71185,0.71037,0.71154,439000001.0
2005-06-24 12:25:00,0.71135,0.71146,0.71013,0.71104,642599998.0
2005-06-24 12:30:00,0.71111,0.71144,0.71048,0.71093,556299998.0
2005-06-24 12:35:00,0.71093,0.71107,0.71035,0.7107,580799996.0
2005-06-24 12:40:00,0.71074,0.71083,0.71028,0.71054,650700000.0
2005-06-24 12:45:00,0.7104,0.71061,0.7099,0.71027,594900000.0
2005-06-24 12:50:00,0.71029,0.71044,0.70958,0.70994,539700002.0
2005-06-24 12:55:00,0.70962,0.71036,0.70891,0.70912,452300003.0
2005-06-24 13:00:00,0.70908,0.70934,0.7087,0.70892,595800001.0
2005-06-24 13:05:00,0.70903,0.70986,0.7089,0.70945,536200006.0
2005-06-24 13:10:00,0.70951,0.70953,0.70891,0.70939,407999999.0
2005-06-24 13:15:00,0.70952,0.70988,0.70905,0.7094,515000001.0
2005-06-24 13:20:00,0.7096,0.7098,0.70908,0.70971,584999996.0
2005-06-24 13:25:00,0.70952,0.7097,0.7088,0.70912,483799999.0
2005-06-24 13:30:00,0.70903,0.70928,0.70871,0.7089,564499997.0
2005-06-24 13:35:00,0.70887,0.70916,0.70842,0.70903,484999998.0
2005-06-24 13:40:00,0.70892,0.70913,0.70849,0.70885,550799999.0
2005-06-24 13:45:00,0.70878,0.70894,0.70837,0.7087,587199997.0
2005-06-24 13:50:00,0.70888,0.70935,0.70837,0.70847,498899995.0
2005-06-24 13:55:00,0.70852,0.70902,0.70847,0.70858,634900002.0
2005-06-24 14:00:00,0.70878,0.70893,0.70805,0.70849,499400003.0
2005-06-24 14:05:00,0.7081,0.70862,0.70782,0.70802,475400002.0
2005-06-24 14:10:00,0.70828,0.7087,0.70786,0.70817,553100001.0
2005-06-24 14:15:00,0.70819,0.70853,0.70778,0.70795,518499998.0
2005-06-24 14:20:00,0.70757,0.70831,0.70754,0.70812,599799988.0
2005-06-24 14:25:00,0.70845,0.70859,0.70803,0.70832,452399996.0
2005-06-24 14:30:00,0.70777,0.70911,0.70728,0.70806,667399997.0
2005-06-24 14:35:00,0.70781,0.70894,0.70745,0.70773,585700009.0
2005-06-24 14:40:00,0.7077,0.70771,0.70647,0.70667,505800005.0
2005-06-24 14:45:00,0.70681,0.70681,0.70576,0.70657,522999999.0
2005-06-24 14:50:00,0.70647,0.70696,0.70616,0.70674,512000005.0
2005-06-24 14:55:00,0.70687,0.7074,0.70661,0.70685,622199997.0
2005-06-24 15:00:00,0.70704,0.70712,0.70641,0.70663,498700004.0
2005-06-24 15:05:00,0.70693,0.70793,0.70657,0.70747,565199999.0
2005-06-24 15:10:00,0.70778,0.70796,0.70653,0.70702,523700000.0
2005-06-24 15:15:00,0.70695,0.70729,0.70627,0.70665,590299998.0
2005-06-24 15:20:00,0.70679,0.70679,0.70586,0.70637,502700001.0
2005-06-24 15:25:00,0.70625,0.70685,0.70555,0.70578,606100006.0
2005-06-24 15:30:00,0.70552,0.70583,0.70492,0.70531,519299998.0
2005-06-24 15:35:00,0.70505,0.70628,0.70505,0.70625,502599994.0
2005-06-24 15:40:00,0.70636,0.70692,0.70611,0.70643,557299999.0
2005-06-24 15:45:00,0.70669,0.70673,0.70572,0.70572,617100003.0
2005-06-24 15:50:00,0.70574,0.70629,0.70531,0.70607,575600002.0
2005-06-24 15:55:00,0.70596,0.70632,0.70572,0.70592,574299998.0
2005-06-24 16:00:00,0.70637,0.70637,0.70538,0.70619,578199995.0
2005-06-24 16:05:00,0.70593,0.7064,0.70565,0.7064,447199997.0
2005-06-24 16:10:00,0.70654,0.70669,0.70589,0.70632,535899999.0
2005-06-24 16:15:00,0.70615,0.70668,0.70596,0.70618,565900000.0
2005-06-24 16:20:00,0.70623,0.70677,0.70562,0.70636,474400005.0
2005-06-24 16:25:00,0.70636,0.70644,0.70571,0.70602,451799996.0
2005-06-24 16:30:00,0.7059,0.70656,0.70553,0.70626,647599997.0
2005-06-24 16:35:00,0.70596,0.70671,0.70593,0.70653,441100000.0
2005-06-24 16:40:00,0.70628,0.70687,0.70569,0.70587,480399993.0
2005-06-24 16:45:00,0.70572,0.70574,0.70477,0.70481,575699998.0
2005-06-24 16:50:00,0.70502,0.70502,0.70399,0.7041,584600001.0
2005-06-24 16:55:00,0.7042,0.70466,0.70391,0.70458,522299998.0
2005-06-24 17:00:00,0.70436,0.70474,0.70397,0.70432,572899996.0
2005-06-24 17:05:00,0.70437,0.70455,0.70363,0.70409,452999994.0
2005-06-24 17:10:00,0.70413,0.7046,0.70367,0.70441,522000003.0
2005-06-24 17:15:00,0.70452,0.70547,0.70448,0.70521,554100002.0
2005-06-24 17:20:00,0.7051,0.70551,0.70477,0.70535,448899996.0
2005-06-24 17:25:00,0.70511,0.7056,0.70493,0.70535,440200004.0
2005-06-24 17:30:00,0.70501,0.70564,0.70495,0.70505,586799998.0
2005-06-24 17:35:00,0.70514,0.70568,0.7048,0.70538,610700003.0
2005-06-24 17:40:00,0.70524,0.70596,0.70507,0.70578,561800002.0
2005-06-24 17:45:00,0.70551,0.70592,0.70528,0.70536,564100003.0
2005-06-24 17:50:00,0.7052,0.70557,0.70475,0.70499,538300003.0
2005-06-24 17:55:00,0.70503,0.70533,0.70463,0.70503,637999999.0
2005-06-24 18:00:00,0.70491,0.70536,0.70431,0.70439,607100003.0
2005-06-24 18:05:00,0.70441,0.70491,0.70403,0.70438,1010400000.0
2005-06-24 18:10:00,0.70438,0.70498,0.70416,0.7044,564200000.0
2005-06-24 18:15:00,0.70464,0.70494,0.70431,0.70462,1127000002.0
2005-06-24 18:20:00,0.70471,0.70502,0.70443,0.70481,930199995.0
2005-06-24 18:25:00,0.70476,0.70492,0.70437,0.70448,1054700003.0
2005-06-24 18:30:00,0.70462,0.70523,0.70436,0.70498,725199995.0
2005-06-24 18:35:00,0.70483,0.70573,0.70469,0.70517,877299998.0
2005-06-24 18:40:00,0.70513,0.70574,0.70496,0.70568,1420799995.0
2005-06-24 18:45:00,0.70575,0.70582,0.70502,0.70502,985900000.0
2005-06-24 18:50:00,0.70481,0.70549,0.70468,0.70514,452199998.0
2005-06-24 18:55:00,0.70524,0.70539,0.70482,0.70502,717399996.0
2005-06-24 19:00:00,0.70486,0.70523,0.70409,0.70436,705800003.0
2005-06-24 19:05:00,0.70428,0.70517,0.70414,0.70488,964900003.0
2005-06-24 19:10:00,0.70501,0.70524,0.70461,0.70515,472100000.0
2005-06-24 19:15:00,0.7052,0.70521,0.70453,0.70505,497300000.0
2005-06-24 19:20:00,0.70486,0.70531,0.70471,0.705,598599998.0
2005-06-24 19:25:00,0.70515,0.70519,0.70461,0.70465,598200001.0
2005-06-24 19:30:00,0.70465,0.70492,0.70444,0.70484,529499998.0
2005-06-24 19:35:00,0.70481,0.70494,0.70443,0.70452,739199993.0
2005-06-24 19:40:00,0.70466,0.7049,0.7044,0.70448,622099998.0
2005-06-24 19:45:00,0.70423,0.70491,0.7041,0.7041,472400002.0
2005-06-24 19:50:00,0.70423,0.70491,0.70419,0.7046,663599997.0
2005-06-24 19:55:00,0.70444,0.70494,0.70397,0.70479,933700000.0
2005-06-24 20:00:00,0.70481,0.70522,0.70459,0.7052,723999996.0
2005-06-24 20:05:00,0.70516,0.70545,0.70466,0.70537,825400001.0
2005-06-24 20:10:00,0.70528,0.70541,0.70476,0.70483,609800000.0
2005-06-24 20:15:00,0.70488,0.70533,0.70468,0.70499,1031399995.0
2005-06-24 20:20:00,0.70552,0.70552,0.70484,0.70541,711199997.0
2005-06-24 20:25:00,0.70536,0.7054,0.7046,0.70466,784900003.0
2005-06-24 20:30:00,0.70473,0.70519,0.70454,0.70487,870999995.0
2005-06-24 20:35:00,0.70473,0.70526,0.70454,0.70482,762599998.0
2005-06-24 20:40:00,0.70463,0.70519,0.70415,0.7046,710800001.0
2005-06-24 20:45:00,0.70474,0.70481,0.70387,0.70461,558299997.0
2005-06-24 20:50:00,0.7045,0.70485,0.70407,0.70416,854599998.0
2005-06-24 20:55:00,0.70416,0.70452,0.70352,0.7038,877300005.0
2005-06-24 21:00:00,0.70387,0.70454,0.7035,0.70436,624899994.0
2005-06-24 21:05:00,0.70428,0.70477,0.70412,0.70477,641499999.0
2005-06-24 21:10:00,0.7046,0.70472,0.70413,0.7047,521100002.0
2005-06-24 21:15:00,0.70464,0.70464,0.7039,0.7039,745600000.0
2005-06-24 21:20:00,0.70393,0.70463,0.70392,0.70425,569300000.0
2005-06-24 21:25:00,0.70447,0.70459,0.70388,0.70429,635099997.0
2005-06-24 21:30:00,0.70437,0.70487,0.70428,0.70459,564799999.0
2005-06-24 21:35:00,0.70473,0.70488,0.70403,0.70419,761099999.0
2005-06-24 21:40:00,0.7042,0.70491,0.70397,0.7045,602099997.0
2005-06-24 21:45:00,0.70481,0.70521,0.70457,0.70505,476200000.0
2005-06-24 21:50:00,0.70514,0.7054,0.70488,0.70488,553799997.0
2005-06-24 21:55:00,0.70497,0.70547,0.70478,0.705,467999996.0
2005-06-24 22:00:00,0.705,0.70542,0.70438,0.70446,532300000.0
2005-06-24 22:05:00,0.70456,0.70511,0.70447,0.7048,468300001.0
2005-06-24 22:10:00,0.70463,0.705,0.70435,0.70448,377400000.0
2005-06-24 22:15:00,0.70448,0.7051,0.70434,0.70505,577000000.0
2005-06-24 22:20:00,0.70509,0.70514,0.70463,0.70497,465400000.0
2005-06-24 22:25:00,0.70487,0.70518,0.70479,0.70518,545399998.0
2005-06-24 22:30:00,0.70532,0.70532,0.70481,0.70505,680099998.0
2005-06-24 22:35:00,0.70504,0.70525,0.7046,0.70506,468500001.0
2005-06-24 22:40:00,0.70499,0.70516,0.70434,0.70475,759099999.0
2005-06-24 22:45:00,0.70487,0.70527,0.70465,0.70494,666599990.0
2005-06-24 22:50:00,0.705,0.70543,0.70463,0.70485,674199994.0
2005-06-24 22:55:00,0.70483,0.70528,0.70453,0.70465,660099998.0
2005-06-24 23:00:00,0.7052,0.7055,0.7044,0.7044,220000000.0
2005-06-24 23:10:00,0.705,0.705,0.7048,0.7048,110000000.0
2005-06-24 23:20:00,0.7046,0.7046,0.7046,0.7046,55000000.0
2005-06-24 23:25:00,0.7045,0.7045,0.7045,0.7045,55000000.0
2005-06-24 23:30:00,0.7044,0.7045,0.7044,0.7045,110000000.0
2005-06-24 23:35:00,0.7044,0.7044,0.7044,0.7044,55000000.0
2005-06-24 23:40:00,0.7042,0.7042,0.7042,0.7042,55000000.0
2005-06-24 23:50:00,0.7041,0.7041,0.7041,0.7041,55000000.0
2005-06-27 00:00:00,0.7062,0.7065,0.7062,0.7063,220000000.0
2005-06-27 00:05:00,0.7062,0.7065,0.7062,0.7065,275000000.0
2005-06-27 00:10:00,0.7066,0.7071,0.7063,0.707,275000000.0
2005-06-27 00:15:00,0.707,0.7073,0.7063,0.7065,275000000.0
2005-06-27 00:20:00,0.7064,0.7068,0.7064,0.7068,275000000.0
2005-06-27 00:25:00,0.7066,0.7068,0.7066,0.7068,275000000.0
2005-06-27 00:30:00,0.7066,0.7068,0.7064,0.7067,275000000.0
2005-06-27 00:35:00,0.7066,0.7067,0.706,0.7062,275000000.0
2005-06-27 00:40:00,0.706,0.7064,0.7059,0.7062,275000000.0
2005-06-27 00:45:00,0.7061,0.7064,0.706,0.7063,275000000.0
2005-06-27 00:50:00,0.7064,0.7065,0.7061,0.7063,275000000.0
2005-06-27 00:55:00,0.7064,0.7065,0.7061,0.7063,275000000.0
2005-06-27 01:00:00,0.7062,0.7065,0.7058,0.7058,275000000.0
2005-06-27 01:05:00,0.706,0.7063,0.7057,0.7063,275000000.0
2005-06-27 01:10:00,0.7061,0.7063,0.7057,0.7057,275000000.0
2005-06-27 01:15:00,0.7059,0.7061,0.7058,0.7061,275000000.0
2005-06-27 01:20:00,0.706,0.7066,0.7058,0.7059,275000000.0
2005-06-27 01:25:00,0.7063,0.7063,0.7052,0.7056,275000000.0
2005-06-27 01:30:00,0.7057,0.706,0.7054,0.7057,220000000.0
2005-06-27 01:35:00,0.7056,0.7059,0.7055,0.7057,275000000.0
2005-06-27 01:40:00,0.7056,0.7057,0.7055,0.7056,275000000.0
2005-06-27 01:45:00,0.7055,0.7058,0.7053,0.7053,275000000.0
2005-06-27 01:50:00,0.7053,0.7057,0.7048,0.705,275000000.0
2005-06-27 01:55:00,0.7049,0.7053,0.7046,0.7049,275000000.0
2005-06-27 02:00:00,0.70482,0.70513,0.70438,0.70497,434299999.0
2005-06-27 02:05:00,0.70496,0.70545,0.70444,0.70518,489599999.0
2005-06-27 02:10:00,0.70496,0.70584,0.70478,0.70571,614900001.0
2005-06-27 02:15:00,0.70575,0.70575,0.70506,0.70539,570399995.0
2005-06-27 02:20:00,0.70544,0.70573,0.70495,0.7052,528000008.0
2005-06-27 02:25:00,0.7052,0.70565,0.70487,0.7053,537899999.0
2005-06-27 02:30:00,0.70544,0.70583,0.70518,0.70569,469099997.0
2005-06-27 02:35:00,0.70524,0.70609,0.70524,0.70557,469700002.0
2005-06-27 02:40:00,0.7054,0.706,0.70526,0.70552,562700000.0
2005-06-27 02:45:00,0.70558,0.70604,0.70545,0.70579,469500000.0
2005-06-27 02:50:00,0.70579,0.70593,0.70507,0.70547,551099998.0
2005-06-27 02:55:00,0.70518,0.70563,0.70506,0.70513,520700002.0
2005-06-27 03:00:00,0.70532,0.70557,0.70498,0.70517,534200001.0
2005-06-27 03:05:00,0.7053,0.7059,0.70513,0.7056,530799998.0
2005-06-27 03:10:00,0.70542,0.70577,0.70497,0.70503,423700002.0
2005-06-27 03:15:00,0.7053,0.70581,0.70512,0.70512,441099998.0
2005-06-27 03:20:00,0.70498,0.70577,0.70498,0.70577,531300004.0
2005-06-27 03:25:00,0.70574,0.7059,0.70513,0.70553,525400004.0
2005-06-27 03:30:00,0.70564,0.70653,0.70527,0.70618,514500000.0
2005-06-27 03:35:00,0.70628,0.70668,0.70581,0.70636,572399998.0
2005-06-27 03:40:00,0.70593,0.7066,0.70593,0.70638,470700001.0
2005-06-27 03:45:00,0.70639,0.70665,0.70593,0.70665,483300002.0
2005-06-27 03:50:00,0.70652,0.70664,0.70603,0.7065,483899998.0
2005-06-27 03:55:00,0.70628,0.7066,0.70583,0.70627,504599999.0
2005-06-27 04:00:00,0.70598,0.70669,0.70598,0.70625,476999998.0
2005-06-27 04:05:00,0.70619,0.70673,0.70593,0.70635,518900002.0
2005-06-27 04:10:00,0.70643,0.70658,0.70607,0.70652,510200000.0
2005-06-27 04:15:00,0.70625,0.70659,0.70587,0.70647,471100003.0
2005-06-27 04:20:00,0.70626,0.70653,0.70597,0.7063,524100000.0
2005-06-27 04:25:00,0.70623,0.70681,0.70617,0.70681,533099996.0
2005-06-27 04:30:00,0.70681,0.70682,0.70631,0.70655,475999997.0
2005-06-27 04:35:00,0.70641,0.70688,0.70618,0.70669,616300000.0
2005-06-27 04:40:00,0.70663,0.70683,0.70636,0.70651,536900000.0
2005-06-27 04:45:00,0.70653,0.7072,0.70631,0.70655,567699998.0
2005-06-27 04:50:00,0.70666,0.70725,0.70636,0.7068,537900001.0
2005-06-27 04:55:00,0.707,0.70772,0.70675,0.70734,458400003.0
2005-06-27 05:00:00,0.70753,0.70757,0.70682,0.70703,432499996.0
2005-06-27 05:05:00,0.70729,0.70751,0.70661,0.70735,327999997.0
2005-06-27 05:10:00,0.70726,0.70731,0.70662,0.70689,474599998.0
2005-06-27 05:15:00,0.70681,0.70732,0.70657,0.70721,541399998.0
2005-06-27 05:20:00,0.70722,0.70729,0.70658,0.707,637599998.0
2005-06-27 05:25:00,0.70673,0.70717,0.70673,0.70715,617099994.0
2005-06-27 05:30:00,0.70715,0.70734,0.70681,0.70716,523800002.0
2005-06-27 05:35:00,0.70728,0.70757,0.70682,0.70713,668299997.0
2005-06-27 05:40:00,0.70725,0.7077,0.70671,0.70671,548900000.0
2005-06-27 05:45:00,0.70698,0.70754,0.7067,0.70695,553699998.0
2005-06-27 05:50:00,0.70684,0.7074,0.70653,0.70694,601799997.0
2005-06-27 05:55:00,0.70704,0.70727,0.70671,0.7069,564899994.0
2005-06-27 06:00:00,0.70702,0.70738,0.70677,0.70732,638499999.0
2005-06-27 06:05:00,0.70747,0.70747,0.70672,0.707,644900000.0
2005-06-27 06:10:00,0.70694,0.70732,0.70676,0.70684,577099998.0
2005-06-27 06:15:00,0.70693,0.70707,0.70647,0.7066,633800002.0
2005-06-27 06:20:00,0.70644,0.70695,0.70637,0.7069,452799999.0
2005-06-27 06:25:00,0.70692,0.70693,0.7062,0.70659,679699994.0
2005-06-27 06:30:00,0.70656,0.70711,0.70629,0.70662,435099994.0
2005-06-27 06:35:00,0.70676,0.70704,0.70648,0.70682,415999998.0
2005-06-27 06:40:00,0.70662,0.70713,0.70648,0.70704,469700002.0
2005-06-27 06:45:00,0.70694,0.70717,0.7066,0.70704,584099993.0
2005-06-27 06:50:00,0.70712,0.70723,0.70654,0.70695,686200005.0
2005-06-27 06:55:00,0.70711,0.70717,0.70655,0.70707,378000000.0
2005-06-27 07:00:00,0.70715,0.70723,0.7069,0.70705,566700000.0
2005-06-27 07:05:00,0.70703,0.70718,0.70664,0.7068,703699992.0
2005-06-27 07:10:00,0.70668,0.70701,0.70639,0.70701,643000009.0
2005-06-27 07:15:00,0.70686,0.70706,0.70654,0.70689,612800000.0
2005-06-27 07:20:00,0.7067,0.70772,0.7067,0.70723,693000005.0
2005-06-27 07:25:00,0.70728,0.70797,0.70726,0.70748,512299998.0
2005-06-27 07:30:00,0.7078,0.70813,0.70744,0.70777,568700000.0
2005-06-27 07:35:00,0.70801,0.70823,0.7076,0.70805,463899999.0
2005-06-27 07:40:00,0.70799,0.70813,0.70755,0.70756,485000001.0
2005-06-27 07:45:00,0.70777,0.70811,0.70751,0.70781,670399999.0
2005-06-27 07:50:00,0.70774,0.70795,0.70742,0.70766,564199998.0
2005-06-27 07:55:00,0.70794,0.70868,0.7077,0.70831,604800003.0
2005-06-27 08:00:00,0.70796,0.70869,0.70796,0.70841,491300002.0
2005-06-27 08:05:00,0.70854,0.70868,0.7081,0.70833,510900001.0
2005-06-27 08:10:00,0.7086,0.70908,0.70832,0.70879,600499995.0
2005-06-27 08:15:00,0.70865,0.70865,0.70703,0.7071,635500001.0
2005-06-27 08:20:00,0.70695,0.70772,0.70664,0.7073,561899995.0
2005-06-27 08:25:00,0.70742,0.70752,0.70673,0.70738,481599995.0
2005-06-27 08:30:00,0.70739,0.70828,0.70733,0.70794,644499994.0
2005-06-27 08:35:00,0.70811,0.70814,0.70763,0.7081,541199997.0
2005-06-27 08:40:00,0.70798,0.70845,0.70776,0.70805,631199993.0
2005-06-27 08:45:00,0.7087,0.70885,0.70809,0.70851,541000004.0
2005-06-27 08:50:00,0.70834,0.70877,0.7082,0.7082,527999999.0
2005-06-27 08:55:00,0.70806,0.70844,0.70761,0.70792,626800001.0
2005-06-27 09:00:00,0.7081,0.70847,0.70777,0.70822,652000004.0
2005-06-27 09:05:00,0.7081,0.7085,0.70729,0.70734,502899996.0
2005-06-27 09:10:00,0.70708,0.70762,0.70692,0.70704,535699996.0
2005-06-27 09:15:00,0.70722,0.70741,0.7067,0.70697,571199999.0
2005-06-27 09:20:00,0.70697,0.70706,0.70602,0.70607,517400000.0
2005-06-27 09:25:00,0.70604,0.70641,0.70563,0.70608,520000001.0
2005-06-27 09:30:00,0.70608,0.7065,0.70592,0.70635,557200003.0
2005-06-27 09:35:00,0.7062,0.70644,0.70596,0.70621,369399998.0
2005-06-27 09:40:00,0.70637,0.70685,0.70591,0.70671,614799996.0
2005-06-27 09:45:00,0.70669,0.70721,0.70645,0.70705,510800001.0
2005-06-27 09:50:00,0.70676,0.70754,0.70673,0.70735,649000001.0
2005-06-27 09:55:00,0.70752,0.70757,0.70693,0.70693,594599998.0
2005-06-27 10:00:00,0.70698,0.70736,0.70676,0.70681,452500007.0
2005-06-27 10:05:00,0.70676,0.70722,0.70658,0.70688,451900003.0
2005-06-27 10:10:00,0.70678,0.70703,0.70657,0.70676,480399999.0
2005-06-27 10:15:00,0.70696,0.70706,0.7064,0.70655,481799999.0
2005-06-27 10:20:00,0.70663,0.70702,0.70628,0.70676,519499999.0
2005-06-27 10:25:00,0.70689,0.70725,0.70653,0.70681,559100002.0
2005-06-27 10:30:00,0.70696,0.70709,0.70657,0.70671,546400000.0
2005-06-27 10:35:00,0.70656,0.70719,0.70645,0.70703,538500001.0
2005-06-27 10:40:00,0.70675,0.70724,0.70662,0.7068,533299997.0
2005-06-27 10:45:00,0.7068,0.70749,0.70678,0.70731,585300000.0
2005-06-27 10:50:00,0.70741,0.70775,0.70716,0.7075,550800000.0
2005-06-27 10:55:00,0.70752,0.70759,0.7069,0.7069,578199997.0
2005-06-27 11:00:00,0.70684,0.70797,0.70684,0.70751,562700003.0
2005-06-27 11:05:00,0.70753,0.7077,0.70719,0.70741,521600004.0
2005-06-27 11:10:00,0.7076,0.7077,0.70677,0.70728,511200001.0
2005-06-27 11:15:00,0.7072,0.70731,0.70684,0.70726,478899997.0
2005-06-27 11:20:00,0.70707,0.70741,0.70672,0.70741,564300001.0
2005-06-27 11:25:00,0.70698,0.7072,0.70652,0.70672,542399995.0
2005-06-27 11:30:00,0.70669,0.70675,0.70615,0.70675,461799999.0
2005-06-27 11:35:00,0.70648,0.70689,0.70605,0.70689,624299996.0
2005-06-27 11:40:00,0.70685,0.7076,0.70673,0.70727,521900006.0
2005-06-27 11:45:00,0.70723,0.7076,0.70693,0.70728,538399998.0
2005-06-27 11:50:00,0.70722,0.70756,0.70683,0.70707,606300000.0
2005-06-27 11:55:00,0.70696,0.70761,0.70696,0.70735,494299997.0
2005-06-27 12:00:00,0.70721,0.70741,0.70683,0.70709,600999996.0
2005-06-27 12:05:00,0.70734,0.70782,0.70703,0.70745,562700002.0
2005-06-27 12:10:00,0.70753,0.70812,0.70732,0.70784,631500002.0
2005-06-27 12:15:00,0.70802,0.70883,0.70779,0.70857,583000002.0
2005-06-27 12:20:00,0.70852,0.70873,0.70814,0.70841,565200002.0
2005-06-27 12:25:00,0.70838,0.70898,0.70797,0.70839,531399997.0
2005-06-27 12:30:00,0.70848,0.70854,0.70791,0.70825,607500000.0
2005-06-27 12:35:00,0.70801,0.70846,0.70785,0.708,521400000.0
2005-06-27 12:40:00,0.70791,0.70822,0.70747,0.70786,485999999.0
2005-06-27 12:45:00,0.70795,0.7081,0.70763,0.70785,586900000.0
2005-06-27 12:50:00,0.70783,0.7084,0.70771,0.70817,552799999.0
2005-06-27 12:55:00,0.70819,0.7084,0.70792,0.7083,621400004.0
2005-06-27 13:00:00,0.70832,0.70846,0.70767,0.70794,537900001.0
2005-06-27 13:05:00,0.70784,0.70865,0.70755,0.70817,540499995.0
2005-06-27 13:10:00,0.70829,0.70872,0.7078,0.70832,469800001.0
2005-06-27 13:15:00,0.70839,0.70871,0.70821,0.70837,476299998.0
2005-06-27 13:20:00,0.70831,0.70869,0.70805,0.70853,464699995.0
2005-06-27 13:25:00,0.70847,0.70872,0.70822,0.70868,611100000.0
2005-06-27 13:30:00,0.70878,0.70888,0.70798,0.70832,474199999.0
2005-06-27 13:35:00,0.70821,0.7088,0.70805,0.7086,507099995.0
2005-06-27 13:40:00,0.70838,0.70891,0.7082,0.70855,543899999.0
2005-06-27 13:45:00,0.70884,0.70891,0.70809,0.70852,438299999.0
2005-06-27 13:50:00,0.70858,0.70921,0.70824,0.70921,421599999.0
2005-06-27 13:55:00,0.70932,0.70947,0.70866,0.70866,433900001.0
2005-06-27 14:00:00,0.70904,0.70915,0.70855,0.70883,418900001.0
2005-06-27 14:05:00,0.70868,0.70908,0.70815,0.70822,522799998.0
2005-06-27 14:10:00,0.7085,0.70878,0.70815,0.70857,334900002.0
2005-06-27 14:15:00,0.70877,0.70887,0.70826,0.7087,643500000.0
2005-06-27 14:20:00,0.7087,0.70901,0.70833,0.70861,540699997.0
2005-06-27 14:25:00,0.70864,0.70879,0.70796,0.70859,644499993.0
2005-06-27 14:30:00,0.70855,0.70871,0.70814,0.70853,456399996.0
2005-06-27 14:35:00,0.70844,0.70869,0.70778,0.70795,460199999.0
2005-06-27 14:40:00,0.70804,0.70842,0.70769,0.70814,536399999.0
2005-06-27 14:45:00,0.70806,0.70853,0.70791,0.70826,484200004.0
2005-06-27 14:50:00,0.70859,0.70871,0.70808,0.70825,531500002.0
2005-06-27 14:55:00,0.70819,0.70887,0.70802,0.70824,621299995.0
2005-06-27 15:00:00,0.70839,0.70876,0.70805,0.70838,444799999.0
2005-06-27 15:05:00,0.70863,0.70905,0.70838,0.70859,638000003.0
2005-06-27 15:10:00,0.70868,0.70895,0.70849,0.70871,497899998.0
2005-06-27 15:15:00,0.70885,0.70928,0.70869,0.70898,566199999.0
2005-06-27 15:20:00,0.70906,0.70956,0.70885,0.70918,558300005.0
2005-06-27 15:25:00,0.70886,0.70951,0.70866,0.7087,439499997.0
2005-06-27 15:30:00,0.70884,0.70918,0.70862,0.70912,417999999.0
2005-06-27 15:35:00,0.70891,0.70955,0.70864,0.70918,662000001.0
2005-06-27 15:40:00,0.709,0.70939,0.70872,0.70872,573899996.0
2005-06-27 15:45:00,0.70895,0.70936,0.7086,0.70886,441499999.0
2005-06-27 15:50:00,0.70906,0.70919,0.70849,0.70884,470800000.0
2005-06-27 15:55:00,0.70879,0.70905,0.70827,0.70878,561700001.0
2005-06-27 16:00:00,0.70892,0.70922,0.70855,0.70881,494699996.0
2005-06-27 16:05:00,0.70869,0.70907,0.70852,0.709,487599999.0
2005-06-27 16:10:00,0.7091,0.70946,0.70879,0.70933,495999997.0
2005-06-27 16:15:00,0.70925,0.70943,0.70875,0.70893,642900002.0
2005-06-27 16:20:00,0.70922,0.70924,0.70875,0.70884,604199995.0
2005-06-27 16:25:00,0.70885,0.70932,0.70878,0.70885,523099998.0
2005-06-27 16:30:00,0.70855,0.70883,0.70791,0.70831,680599996.0
2005-06-27 16:35:00,0.70837,0.70848,0.70765,0.70815,523599997.0
2005-06-27 16:40:00,0.70786,0.70825,0.70742,0.70775,535899998.0
2005-06-27 16:45:00,0.70781,0.70796,0.70717,0.70744,463799995.0
2005-06-27 16:50:00,0.7077,0.70779,0.70725,0.70753,524699996.0
2005-06-27 16:55:00,0.70752,0.708,0.70714,0.70778,510100000.0
2005-06-27 17:00:00,0.70781,0.70787,0.70724,0.70776,528900000.0
2005-06-27 17:05:00,0.70765,0.70775,0.70653,0.7076,550900000.0
2005-06-27 17:10:00,0.70737,0.70741,0.70661,0.70683,679300000.0
2005-06-27 17:15:00,0.70689,0.707,0.70648,0.70658,494799997.0
2005-06-27 17:20:00,0.70616,0.70675,0.70608,0.70635,658099997.0
2005-06-27 17:25:00,0.70621,0.70672,0.70561,0.70658,487299997.0
2005-06-27 17:30:00,0.70657,0.70695,0.70634,0.7068,613100000.0
2005-06-27 17:35:00,0.70675,0.70688,0.70627,0.70653,523699999.0
2005-06-27 17:40:00,0.70654,0.70675,0.70617,0.70627,488999999.0
2005-06-27 17:45:00,0.70632,0.70668,0.70596,0.70623,571900000.0
2005-06-27 17:50:00,0.70616,0.70687,0.70591,0.70669,501000000.0
2005-06-27 17:55:00,0.70672,0.70695,0.70631,0.70695,676800002.0
2005-06-27 18:00:00,0.70685,0.70688,0.70632,0.70655,756599998.0
2005-06-27 18:05:00,0.70653,0.70667,0.70614,0.7064,1020900002.0
2005-06-27 18:10:00,0.70629,0.70676,0.70617,0.70655,582800004.0
2005-06-27 18:15:00,0.70657,0.70683,0.70596,0.70619,1225199996.0
2005-06-27 18:20:00,0.70622,0.70661,0.70589,0.70651,996600002.0
2005-06-27 18:25:00,0.70643,0.70664,0.70607,0.70657,973599999.0
2005-06-27 18:30:00,0.70645,0.70678,0.70609,0.70678,773099997.0
2005-06-27 18:35:00,0.70687,0.70696,0.7063,0.70678,804699993.0
2005-06-27 18:40:00,0.70668,0.70705,0.70641,0.70679,1506499995.0
2005-06-27 18:45:00,0.70691,0.70736,0.70669,0.70736,1105800000.0
2005-06-27 18:50:00,0.70739,0.70777,0.70687,0.70765,553900000.0
2005-06-27 18:55:00,0.70751,0.70769,0.70698,0.70727,698099998.0
2005-06-27 19:00:00,0.7072,0.70758,0.70701,0.70727,728000002.0
2005-06-27 19:05:00,0.70734,0.70751,0.70685,0.70737,762800003.0
2005-06-27 19:10:00,0.7073,0.70768,0.70707,0.70724,521800002.0
2005-06-27 19:15:00,0.7077,0.70786,0.70715,0.70786,452799999.0
2005-06-27 19:20:00,0.70782,0.70789,0.70715,0.7073,522600000.0
2005-06-27 19:25:00,0.70734,0.70788,0.70734,0.70767,633599997.0
2005-06-27 19:30:00,0.70767,0.7078,0.70736,0.70758,575399997.0
2005-06-27 19:35:00,0.70753,0.70781,0.70722,0.70743,700500000.0
2005-06-27 19:40:00,0.70736,0.70792,0.70728,0.7077,571300002.0
2005-06-27 19:45:00,0.70785,0.70802,0.70718,0.70766,508100000.0
2005-06-27 19:50:00,0.70777,0.70892,0.70774,0.70871,730299999.0
2005-06-27 19:55:00,0.70853,0.70888,0.70829,0.70851,765299999.0
2005-06-27 20:00:00,0.70844,0.70956,0.70828,0.70952,804399993.0
2005-06-27 20:05:00,0.70914,0.70956,0.70858,0.70904,774500000.0
2005-06-27 20:10:00,0.7091,0.70935,0.70856,0.70917,618699998.0
2005-06-27 20:15:00,0.70908,0.70926,0.70859,0.70926,979499999.0
2005-06-27 20:20:00,0.70942,0.70942,0.70851,0.70873,527099997.0
2005-06-27 20:25:00,0.70866,0.70895,0.70841,0.70856,593800001.0
2005-06-27 20:30:00,0.70855,0.70897,0.70853,0.70877,985499999.0
2005-06-27 20:35:00,0.70862,0.70895,0.70836,0.70895,794799997.0
2005-06-27 20:40:00,0.7088,0.7088,0.7078,0.70808,735799995.0
2005-06-27 20:45:00,0.70798,0.70854,0.70798,0.70854,568499997.0
2005-06-27 20:50:00,0.70844,0.70856,0.70785,0.70825,732399997.0
2005-06-27 20:55:00,0.70793,0.70854,0.70772,0.70793,716199997.0
2005-06-27 21:00:00,0.70799,0.70826,0.70738,0.70743,705400000.0
2005-06-27 21:05:00,0.70751,0.70788,0.7071,0.7075,636600000.0
2005-06-27 21:10:00,0.7074,0.70756,0.70696,0.70704,470400001.0
2005-06-27 21:15:00,0.70704,0.70764,0.70687,0.70764,799100002.0
2005-06-27 21:20:00,0.70762,0.70784,0.70705,0.70752,674499997.0
2005-06-27 21:25:00,0.70755,0.70789,0.7073,0.70748,554100000.0
2005-06-27 21:30:00,0.70759,0.7079,0.70734,0.70762,576899999.0
2005-06-27 21:35:00,0.70773,0.70795,0.70739,0.70792,710400001.0
2005-06-27 21:40:00,0.70785,0.70797,0.70743,0.70764,578899997.0
2005-06-27 21:45:00,0.70791,0.70796,0.70747,0.70788,366399996.0
2005-06-27 21:50:00,0.70788,0.70799,0.70746,0.70785,372799997.0
2005-06-27 21:55:00,0.70783,0.70797,0.70762,0.70782,561799994.0
2005-06-27 22:00:00,0.70781,0.70798,0.70757,0.70768,525700001.0
2005-06-27 22:05:00,0.7077,0.70809,0.70751,0.70785,648500003.0
2005-06-27 22:10:00,0.70784,0.7079,0.70734,0.70783,519100002.0
2005-06-27 22:15:00,0.70784,0.70796,0.70743,0.7078,609800001.0
2005-06-27 22:20:00,0.70794,0.70794,0.70752,0.70765,529099999.0
2005-06-27 22:25:00,0.7076,0.70831,0.70738,0.70762,388400000.0
2005-06-27 22:30:00,0.70771,0.70833,0.70735,0.70767,539100004.0
2005-06-27 22:35:00,0.70781,0.70786,0.70735,0.70786,467200000.0
2005-06-27 22:40:00,0.70781,0.70807,0.70742,0.70769,636599997.0
2005-06-27 22:45:00,0.70785,0.70832,0.70775,0.70807,744500007.0
2005-06-27 22:50:00,0.70798,0.70825,0.70758,0.70783,697900002.0
2005-06-27 22:55:00,0.70781,0.7083,0.70764,0.70778,611100001.0
2005-06-27 23:00:00,0.70814,0.70838,0.7078,0.7078,537099999.0
2005-06-27 23:05:00,0.70844,0.70851,0.70767,0.70826,463000004.0
2005-06-27 23:10:00,0.70823,0.70837,0.70771,0.70808,535799998.0
2005-06-27 23:15:00,0.70779,0.70838,0.7076,0.70805,567600001.0
2005-06-27 23:20:00,0.70804,0.70807,0.70692,0.70718,498099997.0
2005-06-27 23:25:00,0.70721,0.7079,0.7072,0.70777,479600001.0
2005-06-27 23:30:00,0.70773,0.70773,0.70716,0.70737,508499996.0
2005-06-27 23:35:00,0.7075,0.70772,0.70719,0.70729,549099999.0
2005-06-27 23:40:00,0.70748,0.70784,0.70727,0.70749,519700001.0
2005-06-27 23:45:00,0.70751,0.70781,0.70732,0.7078,531999999.0
2005-06-27 23:50:00,0.70791,0.70791,0.70701,0.70733,388199998.0
2005-06-27 23:55:00,0.70735,0.70773,0.7071,0.70715,454900000.0
2005-06-28 00:00:00,0.70685,0.7078,0.70655,0.70766,473000000.0
2005-06-28 00:05:00,0.70751,0.70786,0.70708,0.70734,478600001.0
2005-06-28 00:10:00,0.70716,0.70757,0.70677,0.70713,649299998.0
2005-06-28 00:15:00,0.7072,0.70746,0.70702,0.70746,517999999.0
2005-06-28 00:20:00,0.70741,0.70752,0.70666,0.70738,470299998.0
2005-06-28 00:25:00,0.70728,0.70759,0.70684,0.70697,587299999.0
2005-06-28 00:30:00,0.70724,0.70744,0.70686,0.70742,542699995.0
2005-06-28 00:35:00,0.7073,0.70748,0.70686,0.70725,453299999.0
2005-06-28 00:40:00,0.70715,0.70745,0.70625,0.70671,436400001.0
2005-06-28 00:45:00,0.70646,0.70655,0.70524,0.70534,560399996.0
2005-06-28 00:50:00,0.70539,0.70609,0.70531,0.70576,442700002.0
2005-06-28 00:55:00,0.70582,0.70646,0.70514,0.70584,563999997.0
2005-06-28 01:00:00,0.70591,0.70592,0.70525,0.70588,468500002.0
2005-06-28 01:05:00,0.70562,0.70598,0.70528,0.7055,431799998.0
2005-06-28 01:10:00,0.70572,0.70572,0.70494,0.70507,508800001.0
2005-06-28 01:15:00,0.70523,0.7055,0.70486,0.70533,503699999.0
2005-06-28 01:20:00,0.70515,0.70563,0.70503,0.70555,474199997.0
2005-06-28 01:25:00,0.7056,0.70612,0.70527,0.70588,613900001.0
2005-06-28 01:30:00,0.70587,0.70656,0.70538,0.70622,579699996.0
2005-06-28 01:35:00,0.70585,0.70677,0.70573,0.70673,405700000.0
2005-06-28 01:40:00,0.70677,0.70735,0.70636,0.70711,519599996.0
2005-06-28 01:45:00,0.70752,0.70752,0.70676,0.7072,398800002.0
2005-06-28 01:50:00,0.70706,0.70729,0.7067,0.70729,498300001.0
2005-06-28 01:55:00,0.70732,0.7075,0.70695,0.70713,496199999.0
2005-06-28 02:00:00,0.70728,0.70794,0.70695,0.7076,650300000.0
2005-06-28 02:05:00,0.70754,0.70795,0.70731,0.70766,590700001.0
2005-06-28 02:10:00,0.70779,0.70779,0.70685,0.70685,512900000.0
2005-06-28 02:15:00,0.70711,0.70759,0.7069,0.70725,474700000.0
2005-06-28 02:20:00,0.70731,0.7076,0.70692,0.70692,390400001.0
2005-06-28 02:25:00,0.70683,0.7076,0.70667,0.70723,488499999.0
2005-06-28 02:30:00,0.70721,0.70765,0.70688,0.70692,517899998.0
2005-06-28 02:35:00,0.70689,0.70742,0.70675,0.70701,534299998.0
2005-06-28 02:40:00,0.70712,0.70753,0.70695,0.70709,633599998.0
2005-06-28 02:45:00,0.70748,0.70757,0.70698,0.70719,503300003.0
2005-06-28 02:50:00,0.70697,0.70747,0.70666,0.70747,520699999.0
2005-06-28 02:55:00,0.70757,0.70757,0.70686,0.70688,417300001.0
2005-06-28 03:00:00,0.70693,0.70754,0.70677,0.70687,426099999.0
2005-06-28 03:05:00,0.70681,0.70748,0.70668,0.70713,652399998.0
2005-06-28 03:10:00,0.70706,0.70756,0.70672,0.7071,441600001.0
2005-06-28 03:15:00,0.707,0.70737,0.70688,0.7073,417999997.0
2005-06-28 03:20:00,0.70739,0.70746,0.7069,0.70713,473599999.0
2005-06-28 03:25:00,0.708,0.708,0.70708,0.70712,547599998.0
2005-06-28 03:30:00,0.70729,0.70766,0.70715,0.7075,503500000.0
2005-06-28 03:35:00,0.7076,0.70781,0.70721,0.7077,584900004.0
2005-06-28 03:40:00,0.7076,0.70787,0.70709,0.70743,504600001.0
2005-06-28 03:45:00,0.70733,0.70758,0.70696,0.7073,531699997.0
2005-06-28 03:50:00,0.70721,0.70739,0.70697,0.70718,412800001.0
2005-06-28 03:55:00,0.70709,0.70745,0.70683,0.70745,648600004.0
2005-06-28 04:00:00,0.70728,0.70784,0.70701,0.70728,522200000.0
2005-06-28 04:05:00,0.70725,0.70774,0.70687,0.70707,489099996.0
2005-06-28 04:10:00,0.70703,0.70754,0.70691,0.70694,528800001.0
2005-06-28 04:15:00,0.70706,0.70773,0.70686,0.70694,555499999.0
2005-06-28 04:20:00,0.70699,0.70749,0.70682,0.7071,471800000.0
2005-06-28 04:25:00,0.70722,0.70748,0.70674,0.70703,523499997.0
2005-06-28 04:30:00,0.70693,0.70727,0.70662,0.70695,475699998.0
2005-06-28 04:35:00,0.70673,0.70719,0.70628,0.70695,442900002.0
2005-06-28 04:40:00,0.70685,0.70704,0.70626,0.70626,453600003.0
2005-06-28 04:45:00,0.70658,0.70686,0.70633,0.70681,497600001.0
2005-06-28 04:50:00,0.70677,0.70687,0.70614,0.70626,526999996.0
2005-06-28 04:55:00,0.70611,0.70637,0.70574,0.7062,640700001.0
2005-06-28 05:00:00,0.70628,0.70651,0.70577,0.70627,426099995.0
2005-06-28 05:05:00,0.70634,0.70639,0.70592,0.70612,540899997.0
2005-06-28 05:10:00,0.70608,0.70637,0.70563,0.70612,584099997.0
2005-06-28 05:15:00,0.70615,0.70627,0.70547,0.70567,528100000.0
2005-06-28 05:20:00,0.70567,0.70579,0.70514,0.7052,470999999.0
2005-06-28 05:25:00,0.70533,0.70569,0.70514,0.70555,567199998.0
2005-06-28 05:30:00,0.70535,0.70574,0.70517,0.70549,630199996.0
2005-06-28 05:35:00,0.70564,0.70574,0.70511,0.70549,538600001.0
2005-06-28 05:40:00,0.70557,0.70577,0.70517,0.7054,425100002.0
2005-06-28 05:45:00,0.70543,0.70565,0.70511,0.70538,605499998.0
2005-06-28 05:50:00,0.70527,0.70598,0.70527,0.70548,516200000.0
2005-06-28 05:55:00,0.70591,0.70623,0.70527,0.70585,725800004.0
2005-06-28 06:00:00,0.70563,0.70654,0.70563,0.70583,475999994.0
2005-06-28 06:05:00,0.7059,0.70631,0.70576,0.70631,598799998.0
2005-06-28 06:10:00,0.70626,0.70643,0.70583,0.70635,560199997.0
2005-06-28 06:15:00,0.70613,0.70654,0.70586,0.70645,529300002.0
2005-06-28 06:20:00,0.70646,0.70669,0.70596,0.70649,544799996.0
2005-06-28 06:25:00,0.70649,0.70681,0.70603,0.70614,509999998.0
2005-06-28 06:30:00,0.70636,0.70691,0.706,0.7062,526399992.0
2005-06-28 06:35:00,0.70616,0.70675,0.70613,0.70663,564400004.0
2005-06-28 06:40:00,0.70663,0.70687,0.70616,0.7066,492400002.0
2005-06-28 06:45:00,0.70647,0.70689,0.70593,0.70631,694799994.0
2005-06-28 06:50:00,0.70642,0.70659,0.70542,0.70573,630800004.0
2005-06-28 06:55:00,0.70586,0.70593,0.70546,0.70584,507599998.0
2005-06-28 07:00:00,0.70576,0.7061,0.70537,0.70559,566799994.0
2005-06-28 07:05:00,0.70602,0.70613,0.70559,0.70613,541299999.0
2005-06-28 07:10:00,0.70605,0.70649,0.70572,0.70627,477999998.0
2005-06-28 07:15:00,0.7061,0.70669,0.70606,0.70617,432399998.0
2005-06-28 07:20:00,0.7061,0.70648,0.70572,0.70583,461299997.0
2005-06-28 07:25:00,0.70591,0.70646,0.70577,0.70602,630299999.0
2005-06-28 07:30:00,0.70614,0.70666,0.70591,0.70651,438100000.0
2005-06-28 07:35:00,0.70672,0.70672,0.70582,0.70612,524399997.0
2005-06-28 07:40:00,0.70612,0.70644,0.70568,0.70619,546299994.0
2005-06-28 07:45:00,0.70615,0.70669,0.70592,0.70635,659399994.0
2005-06-28 07:50:00,0.70664,0.70692,0.70629,0.70662,527600001.0
2005-06-28 07:55:00,0.70647,0.70679,0.70625,0.70658,629100003.0
2005-06-28 08:00:00,0.70647,0.70687,0.70622,0.70659,510699995.0
2005-06-28 08:05:00,0.70637,0.7067,0.70611,0.70612,533499992.0
2005-06-28 08:10:00,0.70632,0.70657,0.70577,0.70577,493799998.0
2005-06-28 08:15:00,0.70582,0.70587,0.70535,0.70548,396300003.0
2005-06-28 08:20:00,0.7055,0.7059,0.7051,0.70569,616499999.0
2005-06-28 08:25:00,0.7056,0.7061,0.70544,0.70598,551700003.0
2005-06-28 08:30:00,0.70607,0.70619,0.70501,0.70513,707999996.0
2005-06-28 08:35:00,0.70516,0.70597,0.70516,0.7056,438699997.0
2005-06-28 08:40:00,0.70572,0.70576,0.70426,0.70447,608899999.0
2005-06-28 08:45:00,0.70455,0.70493,0.70407,0.70429,517700001.0
2005-06-28 08:50:00,0.7044,0.70457,0.7037,0.70411,514499999.0
2005-06-28 08:55:00,0.70415,0.70487,0.70355,0.70475,461799996.0
2005-06-28 09:00:00,0.70448,0.7049,0.70359,0.70402,518100003.0
2005-06-28 09:05:00,0.70383,0.70408,0.70323,0.7039,565699997.0
2005-06-28 09:10:00,0.70358,0.70405,0.70327,0.70366,523099999.0
2005-06-28 09:15:00,0.70383,0.70391,0.703,0.70346,521199995.0
2005-06-28 09:20:00,0.70367,0.70387,0.70327,0.70344,489099999.0
2005-06-28 09:25:00,0.70341,0.70397,0.70319,0.70356,465900000.0
2005-06-28 09:30:00,0.70356,0.70377,0.70317,0.70356,560000001.0
2005-06-28 09:35:00,0.7037,0.70447,0.70345,0.70432,525700000.0
2005-06-28 09:40:00,0.70437,0.70479,0.70409,0.70426,532900001.0
2005-06-28 09:45:00,0.70422,0.70452,0.70389,0.70412,552699999.0
2005-06-28 09:50:00,0.70403,0.70439,0.70379,0.70402,538900001.0
2005-06-28 09:55:00,0.70393,0.70445,0.70381,0.70405,512899999.0
2005-06-28 10:00:00,0.70414,0.70435,0.70374,0.70411,504600000.0
2005-06-28 10:05:00,0.70426,0.70466,0.70396,0.70432,505599997.0
2005-06-28 10:10:00,0.70434,0.70487,0.70395,0.70412,367299998.0
2005-06-28 10:15:00,0.70454,0.70468,0.7041,0.7046,494000004.0
2005-06-28 10:20:00,0.70447,0.70512,0.70429,0.70487,466600002.0
2005-06-28 10:25:00,0.70511,0.70541,0.70455,0.70497,555900002.0
2005-06-28 10:30:00,0.70512,0.70521,0.70446,0.70481,466800001.0
2005-06-28 10:35:00,0.70464,0.70493,0.70432,0.70471,533500002.0
2005-06-28 10:40:00,0.70471,0.70473,0.70411,0.70429,529800003.0
2005-06-28 10:45:00,0.70435,0.70442,0.70388,0.70418,694199994.0
2005-06-28 10:50:00,0.7041,0.70454,0.70386,0.70446,519599999.0
2005-06-28 10:55:00,0.70426,0.70467,0.70407,0.70422,522000000.0
2005-06-28 11:00:00,0.70425,0.70474,0.7037,0.704,586399998.0
2005-06-28 11:05:00,0.70412,0.70439,0.70382,0.70432,516199998.0
2005-06-28 11:10:00,0.70441,0.70462,0.70395,0.70428,504300001.0
2005-06-28 11:15:00,0.70428,0.70477,0.70404,0.70452,588800003.0
2005-06-28 11:20:00,0.7047,0.70558,0.70425,0.70544,579099998.0
2005-06-28 11:25:00,0.70544,0.70556,0.70485,0.7049,524399999.0
2005-06-28 11:30:00,0.7049,0.70528,0.70479,0.70497,601999997.0
2005-06-28 11:35:00,0.70497,0.70516,0.70467,0.70485,599799995.0
2005-06-28 11:40:00,0.70479,0.70534,0.70463,0.70486,622800001.0
2005-06-28 11:45:00,0.70484,0.70543,0.7045,0.70466,543599997.0
2005-06-28 11:50:00,0.70476,0.70502,0.70432,0.70455,534699994.0
2005-06-28 11:55:00,0.70448,0.70529,0.70438,0.70512,564099998.0
2005-06-28 12:00:00,0.70511,0.70574,0.70471,0.70574,584000001.0
2005-06-28 12:05:00,0.70575,0.70575,0.70506,0.70507,484899998.0
2005-06-28 12:10:00,0.70536,0.7056,0.70494,0.70552,605700000.0
2005-06-28 12:15:00,0.70556,0.70624,0.70533,0.70597,427299997.0
2005-06-28 12:20:00,0.70589,0.70655,0.70562,0.7058,534700000.0
2005-06-28 12:25:00,0.70572,0.706,0.70541,0.7058,566300000.0
2005-06-28 12:30:00,0.70564,0.70571,0.70495,0.70571,622999998.0
2005-06-28 12:35:00,0.7054,0.70565,0.70524,0.70545,427100004.0
2005-06-28 12:40:00,0.70526,0.70589,0.70526,0.7057,636299999.0
2005-06-28 12:45:00,0.70575,0.70578,0.70511,0.70522,496699998.0
2005-06-28 12:50:00,0.70499,0.70573,0.70499,0.70557,446400001.0
2005-06-28 12:55:00,0.70555,0.70631,0.70545,0.70626,512100003.0
2005-06-28 13:00:00,0.70641,0.70641,0.70537,0.70557,633000000.0
2005-06-28 13:05:00,0.70553,0.70588,0.70498,0.70517,609199998.0
2005-06-28 13:10:00,0.70516,0.70552,0.70481,0.70496,513099998.0
2005-06-28 13:15:00,0.70503,0.70505,0.70417,0.70465,563099996.0
2005-06-28 13:20:00,0.70455,0.70478,0.70419,0.70424,632500003.0
2005-06-28 13:25:00,0.7045,0.70522,0.7043,0.7044,593200001.0
2005-06-28 13:30:00,0.70422,0.70464,0.70399,0.70399,531799999.0
2005-06-28 13:35:00,0.704,0.70438,0.70343,0.70345,457700003.0
2005-06-28 13:40:00,0.70338,0.70389,0.70239,0.70241,587699998.0
2005-06-28 13:45:00,0.70257,0.70292,0.70171,0.70173,639999998.0
2005-06-28 13:50:00,0.70138,0.70224,0.70138,0.702,574599999.0
2005-06-28 13:55:00,0.70195,0.70195,0.7011,0.70143,449299999.0
2005-06-28 14:00:00,0.70141,0.70157,0.70067,0.7015,501299998.0
2005-06-28 14:05:00,0.70135,0.70179,0.70116,0.70152,616899997.0
2005-06-28 14:10:00,0.70125,0.70158,0.70106,0.70121,503500000.0
2005-06-28 14:15:00,0.70122,0.70145,0.70088,0.7011,568300000.0
2005-06-28 14:20:00,0.70109,0.70165,0.70098,0.70125,477300003.0
2005-06-28 14:25:00,0.70107,0.70184,0.70102,0.70163,606199997.0
2005-06-28 14:30:00,0.70162,0.70192,0.70136,0.70184,602700001.0
2005-06-28 14:35:00,0.70192,0.70208,0.70153,0.70191,600200004.0
2005-06-28 14:40:00,0.7018,0.70195,0.70118,0.70174,475399999.0
2005-06-28 14:45:00,0.70165,0.70179,0.70124,0.70143,515399997.0
2005-06-28 14:50:00,0.70165,0.70175,0.7009,0.70137,609199998.0
2005-06-28 14:55:00,0.70121,0.70167,0.70116,0.70138,517600000.0
2005-06-28 15:00:00,0.70127,0.7016,0.70098,0.70113,494299998.0
2005-06-28 15:05:00,0.70133,0.70157,0.70048,0.70083,644599999.0
2005-06-28 15:10:00,0.70095,0.70159,0.70044,0.70131,419199999.0
2005-06-28 15:15:00,0.70134,0.70154,0.70083,0.70094,653900000.0
2005-06-28 15:20:00,0.70081,0.70146,0.70074,0.70109,584300000.0
2005-06-28 15:25:00,0.70108,0.70143,0.70091,0.70115,605500003.0
2005-06-28 15:30:00,0.70125,0.70135,0.70058,0.70103,503900000.0
2005-06-28 15:35:00,0.7008,0.70106,0.70006,0.7007,508999995.0
2005-06-28 15:40:00,0.70039,0.70085,0.70012,0.70053,526200003.0
2005-06-28 15:45:00,0.70087,0.70109,0.70012,0.70086,703199992.0
2005-06-28 15:50:00,0.70095,0.7016,0.70072,0.70132,410699998.0
2005-06-28 15:55:00,0.70142,0.70171,0.70095,0.70133,659200003.0
2005-06-28 16:00:00,0.7014,0.70161,0.70087,0.7015,662700002.0
2005-06-28 16:05:00,0.70145,0.70221,0.70086,0.70178,472399997.0
2005-06-28 16:10:00,0.70199,0.70216,0.70124,0.70179,638999990.0
2005-06-28 16:15:00,0.70192,0.70225,0.70133,0.7022,640400002.0
2005-06-28 16:20:00,0.70204,0.70204,0.70147,0.70147,530599994.0
2005-06-28 16:25:00,0.70153,0.70193,0.70076,0.70082,390800002.0
2005-06-28 16:30:00,0.70114,0.70138,0.7008,0.70119,522600002.0
2005-06-28 16:35:00,0.70133,0.70193,0.70102,0.70167,512800004.0
2005-06-28 16:40:00,0.70149,0.70205,0.70142,0.70183,581699997.0
2005-06-28 16:45:00,0.70192,0.7022,0.7016,0.70205,564499999.0
2005-06-28 16:50:00,0.70206,0.70213,0.70116,0.70121,554400000.0
2005-06-28 16:55:00,0.70129,0.70141,0.70069,0.70092,584899996.0
2005-06-28 17:00:00,0.70099,0.70156,0.70071,0.70109,516899996.0
2005-06-28 17:05:00,0.70142,0.7016,0.70092,0.70139,436500002.0
2005-06-28 17:10:00,0.70137,0.70142,0.70061,0.70112,665300006.0
2005-06-28 17:15:00,0.70095,0.70111,0.70047,0.7006,597700002.0
2005-06-28 17:20:00,0.70057,0.70074,0.70017,0.70055,504899999.0
2005-06-28 17:25:00,0.70044,0.70063,0.69997,0.70044,440599994.0
2005-06-28 17:30:00,0.70056,0.70111,0.70011,0.701,472800001.0
2005-06-28 17:35:00,0.70081,0.70107,0.7005,0.70083,519300001.0
2005-06-28 17:40:00,0.70071,0.7013,0.70057,0.70106,563500000.0
2005-06-28 17:45:00,0.70136,0.70137,0.70068,0.70072,453600001.0
2005-06-28 17:50:00,0.70064,0.70116,0.70048,0.70084,482799995.0
2005-06-28 17:55:00,0.70072,0.70115,0.70055,0.70074,581700002.0
2005-06-28 18:00:00,0.70092,0.70161,0.70048,0.70158,894799996.0
2005-06-28 18:05:00,0.70171,0.70193,0.70102,0.70162,1179800000.0
2005-06-28 18:10:00,0.70133,0.70163,0.70078,0.70138,491500000.0
2005-06-28 18:15:00,0.70116,0.70146,0.70085,0.70129,1261599998.0
2005-06-28 18:20:00,0.70161,0.70195,0.70113,0.7018,1025600000.0
2005-06-28 18:25:00,0.70178,0.70246,0.70127,0.70234,1112299997.0
2005-06-28 18:30:00,0.70255,0.70255,0.70163,0.70198,688799997.0
2005-06-28 18:35:00,0.70188,0.70221,0.70147,0.70193,824499996.0
2005-06-28 18:40:00,0.70166,0.70188,0.70114,0.7014,1546299992.0
2005-06-28 18:45:00,0.70139,0.7019,0.70126,0.70188,1098600000.0
2005-06-28 18:50:00,0.70178,0.70188,0.70128,0.70151,470699996.0
2005-06-28 18:55:00,0.70155,0.70181,0.70053,0.70147,680999995.0
2005-06-28 19:00:00,0.70159,0.70198,0.70079,0.70142,656600001.0
2005-06-28 19:05:00,0.70133,0.70185,0.70129,0.70156,739000005.0
2005-06-28 19:10:00,0.70164,0.70188,0.70132,0.70175,539899998.0
2005-06-28 19:15:00,0.70174,0.70215,0.70143,0.70183,584400003.0
2005-06-28 19:20:00,0.70187,0.70201,0.70118,0.70161,543399991.0
2005-06-28 19:25:00,0.70174,0.70185,0.70075,0.70109,614799996.0
2005-06-28 19:30:00,0.70113,0.70169,0.7009,0.70119,662199998.0
2005-06-28 19:35:00,0.70117,0.7016,0.70084,0.70122,746900001.0
2005-06-28 19:40:00,0.70151,0.7016,0.70078,0.7011,533999998.0
2005-06-28 19:45:00,0.70124,0.70169,0.70069,0.70084,480000000.0
2005-06-28 19:50:00,0.70076,0.70113,0.70023,0.70085,670599996.0
2005-06-28 19:55:00,0.70075,0.70075,0.69986,0.70009,1017099996.0
2005-06-28 20:00:00,0.7003,0.70077,0.70007,0.70022,760900000.0
2005-06-28 20:05:00,0.70027,0.70093,0.70027,0.70067,899999998.0
2005-06-28 20:10:00,0.70049,0.70073,0.70008,0.70051,540600001.0
2005-06-28 20:15:00,0.70033,0.70081,0.70003,0.70024,907999994.0
2005-06-28 20:20:00,0.70044,0.70044,0.69926,0.7002,477399998.0
2005-06-28 20:25:00,0.70029,0.70056,0.69983,0.70003,672899997.0
2005-06-28 20:30:00,0.6998,0.70052,0.69963,0.69997,828499992.0
2005-06-28 20:35:00,0.69973,0.70027,0.69956,0.70008,534799996.0
2005-06-28 20:40:00,0.69998,0.70029,0.69963,0.70021,641000001.0
2005-06-28 20:45:00,0.69962,0.70067,0.69962,0.70065,513099999.0
2005-06-28 20:50:00,0.70066,0.70069,0.69997,0.70028,933899999.0
2005-06-28 20:55:00,0.70037,0.70078,0.69972,0.7,792499997.0
2005-06-28 21:00:00,0.7,0.70049,0.69965,0.69981,654799998.0
2005-06-28 21:05:00,0.69983,0.70033,0.69947,0.69988,755600001.0
2005-06-28 21:10:00,0.69976,0.70033,0.69973,0.70012,447499999.0
2005-06-28 21:15:00,0.7001,0.70056,0.69992,0.70033,891300002.0
2005-06-28 21:20:00,0.70019,0.70065,0.70008,0.70041,594299997.0
2005-06-28 21:25:00,0.70049,0.70074,0.69991,0.70018,677700001.0
2005-06-28 21:30:00,0.70024,0.70044,0.69959,0.70001,536200000.0
2005-06-28 21:35:00,0.70008,0.70029,0.69964,0.70017,692600006.0
2005-06-28 21:40:00,0.70016,0.70036,0.69957,0.69968,572300001.0
2005-06-28 21:45:00,0.69962,0.7003,0.69932,0.69992,552499997.0
2005-06-28 21:50:00,0.70014,0.70025,0.69963,0.69976,513600002.0
2005-06-28 21:55:00,0.69979,0.70014,0.69961,0.70014,614699999.0
2005-06-28 22:00:00,0.69994,0.70001,0.69948,0.69949,516800002.0
2005-06-28 22:05:00,0.69938,0.69986,0.69938,0.69974,546899998.0
2005-06-28 22:10:00,0.69992,0.70019,0.69958,0.69988,527599999.0
2005-06-28 22:15:00,0.69967,0.70043,0.69967,0.70025,518799998.0
2005-06-28 22:20:00,0.70029,0.70052,0.69978,0.70027,726300002.0
2005-06-28 22:25:00,0.70018,0.70048,0.69991,0.70024,495999994.0
2005-06-28 22:30:00,0.70022,0.70045,0.6997,0.70013,507999996.0
2005-06-28 22:35:00,0.70034,0.70051,0.6998,0.7003,512299994.0
2005-06-28 22:40:00,0.70032,0.70049,0.69985,0.70009,790500004.0
2005-06-28 22:45:00,0.70021,0.70058,0.69988,0.70044,720699996.0
2005-06-28 22:50:00,0.70052,0.70052,0.6998,0.70012,626199998.0
2005-06-28 22:55:00,0.70011,0.70059,0.69978,0.69979,623000003.0
2005-06-28 23:00:00,0.69984,0.70037,0.69956,0.69956,488900000.0
2005-06-28 23:05:00,0.69996,0.70066,0.69975,0.70024,607099995.0
2005-06-28 23:10:00,0.70034,0.70097,0.70024,0.70058,585299997.0
2005-06-28 23:15:00,0.70067,0.70103,0.70026,0.70085,465300002.0
2005-06-28 23:20:00,0.70099,0.70106,0.70058,0.70106,444700000.0
2005-06-28 23:25:00,0.70103,0.70112,0.70072,0.70102,468599999.0
2005-06-28 23:30:00,0.70085,0.70124,0.70077,0.70104,571100002.0
2005-06-28 23:35:00,0.70095,0.70163,0.70085,0.70091,512899997.0
2005-06-28 23:40:00,0.7012,0.70129,0.70072,0.70096,495900001.0
2005-06-28 23:45:00,0.70097,0.70178,0.70069,0.70161,660499996.0
2005-06-28 23:50:00,0.70143,0.70182,0.70067,0.70166,474099997.0
2005-06-28 23:55:00,0.70151,0.70193,0.70139,0.70144,447600001.0
2005-06-29 00:00:00,0.70164,0.70199,0.70133,0.70166,486099994.0
2005-06-29 00:05:00,0.70171,0.70187,0.70144,0.70169,535200000.0
2005-06-29 00:10:00,0.70161,0.70198,0.70139,0.70183,560600002.0
2005-06-29 00:15:00,0.702,0.70203,0.70135,0.70186,586999994.0
2005-06-29 00:20:00,0.7018,0.70209,0.70126,0.7018,568999995.0
2005-06-29 00:25:00,0.702,0.70229,0.70178,0.70208,580400000.0
2005-06-29 00:30:00,0.70208,0.70225,0.70096,0.70191,575200002.0
2005-06-29 00:35:00,0.70178,0.70222,0.70171,0.70194,586900002.0
2005-06-29 00:40:00,0.70192,0.70192,0.70125,0.70132,586700002.0
2005-06-29 00:45:00,0.7011,0.70172,0.7011,0.70143,632499993.0
2005-06-29 00:50:00,0.70144,0.70173,0.70125,0.70146,515399997.0
2005-06-29 00:55:00,0.70158,0.70188,0.70131,0.70143,367800000.0
2005-06-29 01:00:00,0.70146,0.70192,0.7009,0.70192,565899997.0
2005-06-29 01:05:00,0.70182,0.70192,0.70148,0.70152,476799995.0
2005-06-29 01:10:00,0.70138,0.70195,0.70126,0.70134,484299999.0
2005-06-29 01:15:00,0.70138,0.70183,0.70103,0.70161,632100000.0
2005-06-29 01:20:00,0.70157,0.70173,0.70116,0.70141,550200000.0
2005-06-29 01:25:00,0.70118,0.70171,0.7011,0.70169,494900000.0
2005-06-29 01:30:00,0.70171,0.70173,0.70066,0.70149,502600001.0
2005-06-29 01:35:00,0.70169,0.70178,0.70121,0.70138,577399999.0
2005-06-29 01:40:00,0.70146,0.70171,0.7011,0.70126,545200005.0
2005-06-29 01:45:00,0.70161,0.70177,0.70097,0.70115,543200002.0
2005-06-29 01:50:00,0.70147,0.70163,0.70105,0.70142,485500000.0
2005-06-29 01:55:00,0.70151,0.70207,0.70129,0.70189,603599999.0
2005-06-29 02:00:00,0.70186,0.70199,0.70141,0.70174,674899993.0
2005-06-29 02:05:00,0.70146,0.70196,0.70135,0.70164,531799998.0
2005-06-29 02:10:00,0.70184,0.70215,0.70152,0.70194,675300004.0
2005-06-29 02:15:00,0.70181,0.70235,0.70164,0.70199,656400001.0
2005-06-29 02:20:00,0.70204,0.70252,0.70175,0.70206,550000002.0
2005-06-29 02:25:00,0.70225,0.70231,0.70162,0.70192,550699997.0
2005-06-29 02:30:00,0.70204,0.70217,0.7012,0.70146,472099996.0
2005-06-29 02:35:00,0.70144,0.70169,0.70098,0.70132,560499995.0
2005-06-29 02:40:00,0.70124,0.70151,0.70084,0.70124,594300000.0
2005-06-29 02:45:00,0.70113,0.70145,0.70089,0.70136,479099996.0
2005-06-29 02:50:00,0.7012,0.70122,0.70011,0.7005,791999997.0
2005-06-29 02:55:00,0.70033,0.70063,0.69997,0.69997,723299998.0
2005-06-29 03:00:00,0.7002,0.70045,0.69934,0.69968,588900002.0
2005-06-29 03:05:00,0.6991,0.7,0.69885,0.69993,655799997.0
2005-06-29 03:10:00,0.69994,0.70058,0.69959,0.70046,723599998.0
2005-06-29 03:15:00,0.70033,0.70068,0.69993,0.70022,639600000.0
2005-06-29 03:20:00,0.70026,0.70062,0.70002,0.70062,543699998.0
2005-06-29 03:25:00,0.70033,0.70073,0.69999,0.70064,499199998.0
2005-06-29 03:30:00,0.7007,0.70094,0.70008,0.70025,529199994.0
2005-06-29 03:35:00,0.70016,0.70065,0.70004,0.70032,663599997.0
2005-06-29 03:40:00,0.70028,0.70075,0.69995,0.70031,634299995.0
2005-06-29 03:45:00,0.70051,0.70055,0.69987,0.70033,666699997.0
2005-06-29 03:50:00,0.70034,0.70052,0.69973,0.70027,576600000.0
2005-06-29 03:55:00,0.70007,0.70067,0.69993,0.70065,682799996.0
2005-06-29 04:00:00,0.7006,0.70071,0.7,0.70011,786100000.0
2005-06-29 04:05:00,0.70018,0.70062,0.6999,0.70008,696399994.0
2005-06-29 04:10:00,0.69996,0.70055,0.69985,0.70033,543900004.0
2005-06-29 04:15:00,0.70034,0.70104,0.70004,0.70044,647700003.0
2005-06-29 04:20:00,0.70052,0.70097,0.70018,0.70018,545899997.0
2005-06-29 04:25:00,0.70045,0.70077,0.69999,0.70045,575999999.0
2005-06-29 04:30:00,0.70026,0.70063,0.70001,0.70051,671300005.0
2005-06-29 04:35:00,0.70031,0.70081,0.70014,0.70015,456599999.0
2005-06-29 04:40:00,0.70025,0.70112,0.70023,0.70085,577999997.0
2005-06-29 04:45:00,0.70087,0.7009,0.7002,0.70039,898299997.0
2005-06-29 04:50:00,0.70041,0.70073,0.69977,0.70023,506799998.0
2005-06-29 04:55:00,0.70017,0.70034,0.69963,0.7,656600001.0
2005-06-29 05:00:00,0.69996,0.70062,0.69982,0.70031,719800002.0
2005-06-29 05:05:00,0.70022,0.70057,0.69989,0.70025,633599998.0
2005-06-29 05:10:00,0.70031,0.70055,0.70011,0.70049,578099997.0
2005-06-29 05:15:00,0.70052,0.70053,0.69989,0.70021,654099999.0
2005-06-29 05:20:00,0.70014,0.70055,0.70002,0.70045,562900003.0
2005-06-29 05:25:00,0.70034,0.70051,0.69964,0.69998,629499996.0
2005-06-29 05:30:00,0.6996,0.70025,0.6996,0.70016,541199999.0
2005-06-29 05:35:00,0.69988,0.70029,0.69954,0.69971,639400003.0
2005-06-29 05:40:00,0.69966,0.70019,0.69945,0.70011,662899995.0
2005-06-29 05:45:00,0.70001,0.70045,0.69957,0.69998,593799997.0
2005-06-29 05:50:00,0.70007,0.70043,0.69961,0.70001,541699997.0
2005-06-29 05:55:00,0.70019,0.70045,0.69977,0.70045,658800003.0
2005-06-29 06:00:00,0.70033,0.70041,0.69975,0.70005,487799994.0
2005-06-29 06:05:00,0.70022,0.7004,0.69937,0.69958,687799996.0
2005-06-29 06:10:00,0.69954,0.70024,0.69936,0.69994,473600003.0
2005-06-29 06:15:00,0.69988,0.70022,0.69951,0.70021,660199998.0
2005-06-29 06:20:00,0.69992,0.7002,0.6996,0.69998,537899995.0
2005-06-29 06:25:00,0.7,0.70022,0.69947,0.6998,625399992.0
2005-06-29 06:30:00,0.69999,0.70026,0.69967,0.7002,500499998.0
2005-06-29 06:35:00,0.70003,0.70023,0.69959,0.69985,503000002.0
2005-06-29 06:40:00,0.70039,0.70043,0.69981,0.70015,701599998.0
2005-06-29 06:45:00,0.70016,0.7005,0.69996,0.70033,695200000.0
2005-06-29 06:50:00,0.70043,0.7008,0.69999,0.70064,679600001.0
2005-06-29 06:55:00,0.70064,0.70079,0.70019,0.70055,677900000.0
2005-06-29 07:00:00,0.70061,0.70087,0.7002,0.70022,645999999.0
2005-06-29 07:05:00,0.70015,0.70065,0.69993,0.70026,747400003.0
2005-06-29 07:10:00,0.69982,0.70063,0.69946,0.70026,480799999.0
2005-06-29 07:15:00,0.70021,0.7006,0.69998,0.70055,727300003.0
2005-06-29 07:20:00,0.70067,0.70067,0.70004,0.70027,559499998.0
2005-06-29 07:25:00,0.70002,0.70059,0.69999,0.70057,631600004.0
2005-06-29 07:30:00,0.70052,0.70052,0.69978,0.70017,597299998.0
2005-06-29 07:35:00,0.70024,0.70053,0.69988,0.70014,696399995.0
2005-06-29 07:40:00,0.7002,0.70059,0.69999,0.70013,691599996.0
2005-06-29 07:45:00,0.70009,0.70044,0.69992,0.70017,540900000.0
2005-06-29 07:50:00,0.70028,0.70051,0.69979,0.70022,669199999.0
2005-06-29 07:55:00,0.70027,0.70035,0.69941,0.69991,629999997.0
2005-06-29 08:00:00,0.69965,0.70032,0.69955,0.69993,657600003.0
2005-06-29 08:05:00,0.6998,0.70048,0.69963,0.69963,669200001.0
2005-06-29 08:10:00,0.69958,0.70022,0.69948,0.6996,626499998.0
2005-06-29 08:15:00,0.69951,0.70009,0.6991,0.69953,559999998.0
2005-06-29 08:20:00,0.69951,0.69986,0.69936,0.69956,590000002.0
2005-06-29 08:25:00,0.6995,0.69996,0.69925,0.69987,585500000.0
2005-06-29 08:30:00,0.69976,0.69996,0.69935,0.69965,491499992.0
2005-06-29 08:35:00,0.69967,0.69969,0.6991,0.69931,496199998.0
2005-06-29 08:40:00,0.69949,0.69999,0.69915,0.69969,575500004.0
2005-06-29 08:45:00,0.70012,0.70049,0.69961,0.70044,471700000.0
2005-06-29 08:50:00,0.69998,0.70041,0.69959,0.69975,642499999.0
2005-06-29 08:55:00,0.69964,0.7001,0.69933,0.69944,396600000.0
2005-06-29 09:00:00,0.69943,0.69973,0.69912,0.6993,626399997.0
2005-06-29 09:05:00,0.69957,0.69979,0.69914,0.69928,628999997.0
2005-06-29 09:10:00,0.69932,0.69993,0.69895,0.69988,506399999.0
2005-06-29 09:15:00,0.69986,0.70025,0.69948,0.69979,630000000.0
2005-06-29 09:20:00,0.69994,0.70102,0.69989,0.70055,666100002.0
2005-06-29 09:25:00,0.70032,0.70124,0.70027,0.70101,638699996.0
2005-06-29 09:30:00,0.70104,0.70133,0.7008,0.70091,660000001.0
2005-06-29 09:35:00,0.70112,0.70157,0.70081,0.70104,630499990.0
2005-06-29 09:40:00,0.70098,0.70124,0.70021,0.70043,571399998.0
2005-06-29 09:45:00,0.70047,0.70127,0.7003,0.70114,536699996.0
2005-06-29 09:50:00,0.70099,0.70109,0.70047,0.70067,531900004.0
2005-06-29 09:55:00,0.7007,0.70132,0.70059,0.70115,449999999.0
2005-06-29 10:00:00,0.70124,0.70124,0.70051,0.70112,715799995.0
2005-06-29 10:05:00,0.70119,0.70128,0.70041,0.70081,670499996.0
2005-06-29 10:10:00,0.70066,0.70076,0.70016,0.70022,575300001.0
2005-06-29 10:15:00,0.70037,0.70069,0.69995,0.70033,554500000.0
2005-06-29 10:20:00,0.70049,0.70058,0.69991,0.70035,665000001.0
2005-06-29 10:25:00,0.70064,0.70131,0.70046,0.7012,649900001.0
2005-06-29 10:30:00,0.70122,0.70155,0.70071,0.70155,574800001.0
2005-06-29 10:35:00,0.70146,0.70162,0.70115,0.70141,635900005.0
2005-06-29 10:40:00,0.70139,0.70153,0.70102,0.70124,511500001.0
2005-06-29 10:45:00,0.70123,0.7015,0.70086,0.70117,772300001.0
2005-06-29 10:50:00,0.70134,0.70145,0.70092,0.70099,594699995.0
2005-06-29 10:55:00,0.70083,0.70114,0.70017,0.70017,661400003.0
2005-06-29 11:00:00,0.70028,0.70081,0.70014,0.7004,769599996.0
2005-06-29 11:05:00,0.70036,0.70055,0.70008,0.70038,532499996.0
2005-06-29 11:10:00,0.70022,0.7009,0.70012,0.70063,633699997.0
2005-06-29 11:15:00,0.70043,0.70153,0.70039,0.7014,634700000.0
2005-06-29 11:20:00,0.70115,0.70144,0.70079,0.70119,765999994.0
2005-06-29 11:25:00,0.70116,0.70125,0.70075,0.70098,562099996.0
2005-06-29 11:30:00,0.70109,0.70113,0.70033,0.70103,665699997.0
2005-06-29 11:35:00,0.70117,0.70132,0.70056,0.70104,635399999.0
2005-06-29 11:40:00,0.70092,0.7013,0.70082,0.70105,566299997.0
2005-06-29 11:45:00,0.70124,0.70139,0.70074,0.70124,655799999.0
2005-06-29 11:50:00,0.70078,0.70139,0.70063,0.70115,610700003.0
2005-06-29 11:55:00,0.70106,0.70131,0.70037,0.7005,553700003.0
2005-06-29 12:00:00,0.70064,0.70133,0.70058,0.70125,524999998.0
2005-06-29 12:05:00,0.70119,0.70126,0.70032,0.70087,576500000.0
2005-06-29 12:10:00,0.70083,0.70087,0.70023,0.7006,580699998.0
2005-06-29 12:15:00,0.70031,0.70128,0.70023,0.70128,600399998.0
2005-06-29 12:20:00,0.70128,0.7017,0.70099,0.70141,742999999.0
2005-06-29 12:25:00,0.70138,0.70185,0.70115,0.70158,508999999.0
2005-06-29 12:30:00,0.7016,0.70204,0.70116,0.70174,652000000.0
2005-06-29 12:35:00,0.70188,0.70206,0.70135,0.7018,705000005.0
2005-06-29 12:40:00,0.70155,0.70183,0.70109,0.7011,644300000.0
2005-06-29 12:45:00,0.70103,0.70134,0.7005,0.70057,584199997.0
2005-06-29 12:50:00,0.70065,0.70117,0.70027,0.70072,603400002.0
2005-06-29 12:55:00,0.70066,0.70093,0.69991,0.70026,580700001.0
2005-06-29 13:00:00,0.70038,0.70093,0.70018,0.7006,637899998.0
2005-06-29 13:05:00,0.70039,0.70084,0.70018,0.70075,661600002.0
2005-06-29 13:10:00,0.70064,0.70083,0.7003,0.70045,730599995.0
2005-06-29 13:15:00,0.70066,0.70096,0.70036,0.70048,534200000.0
2005-06-29 13:20:00,0.70054,0.70088,0.70034,0.70038,703800000.0
2005-06-29 13:25:00,0.70057,0.70103,0.70039,0.70093,584499995.0
2005-06-29 13:30:00,0.70112,0.70114,0.70025,0.70053,713099996.0
2005-06-29 13:35:00,0.70043,0.70094,0.70025,0.70062,612499999.0
2005-06-29 13:40:00,0.70057,0.70063,0.69959,0.69997,608199998.0
2005-06-29 13:45:00,0.70008,0.70042,0.69973,0.69986,566600002.0
2005-06-29 13:50:00,0.69978,0.70067,0.69978,0.70008,701400001.0
2005-06-29 13:55:00,0.70013,0.70023,0.69935,0.69944,559000001.0
2005-06-29 14:00:00,0.69973,0.70039,0.69944,0.70003,715300000.0
2005-06-29 14:05:00,0.69991,0.7002,0.69956,0.69972,568999998.0
2005-06-29 14:10:00,0.69981,0.70007,0.69948,0.69982,499199995.0
2005-06-29 14:15:00,0.69986,0.69999,0.69939,0.69986,690999997.0
2005-06-29 14:20:00,0.69958,0.70008,0.69958,0.69999,583199998.0
2005-06-29 14:25:00,0.69997,0.70102,0.6997,0.70029,541499998.0
2005-06-29 14:30:00,0.70012,0.70087,0.69985,0.70066,703099995.0
2005-06-29 14:35:00,0.70054,0.70072,0.69959,0.69975,552200001.0
2005-06-29 14:40:00,0.69956,0.69985,0.69925,0.69957,617599999.0
2005-06-29 14:45:00,0.69952,0.69981,0.69902,0.69916,600100001.0
2005-06-29 14:50:00,0.69922,0.69964,0.69895,0.69936,585499996.0
2005-06-29 14:55:00,0.69916,0.69928,0.69843,0.69843,588900000.0
2005-06-29 15:00:00,0.6985,0.69872,0.69811,0.69832,590699998.0
2005-06-29 15:05:00,0.69836,0.69863,0.69793,0.69835,864399993.0
2005-06-29 15:10:00,0.69843,0.69871,0.698,0.69837,546500001.0
2005-06-29 15:15:00,0.69862,0.6987,0.698,0.69832,655700001.0
2005-06-29 15:20:00,0.69836,0.69859,0.69795,0.69823,611299997.0
2005-06-29 15:25:00,0.6986,0.69887,0.69787,0.69871,710400000.0
2005-06-29 15:30:00,0.69871,0.69884,0.69784,0.69806,603099998.0
2005-06-29 15:35:00,0.69803,0.69838,0.6976,0.69819,638499993.0
2005-06-29 15:40:00,0.69791,0.69819,0.69746,0.69802,585800001.0
2005-06-29 15:45:00,0.69812,0.69853,0.69763,0.69773,552199999.0
2005-06-29 15:50:00,0.69765,0.69783,0.69689,0.69773,647099996.0
2005-06-29 15:55:00,0.69764,0.69764,0.69714,0.69727,457500000.0
2005-06-29 16:00:00,0.69772,0.69803,0.69694,0.69723,487700000.0
2005-06-29 16:05:00,0.69717,0.69739,0.69672,0.69678,640499999.0
2005-06-29 16:10:00,0.69701,0.69737,0.69679,0.69709,567000001.0
2005-06-29 16:15:00,0.69704,0.69771,0.69683,0.69715,653999995.0
2005-06-29 16:20:00,0.69737,0.69744,0.69654,0.6973,538999996.0
2005-06-29 16:25:00,0.69715,0.69774,0.69711,0.69743,626000000.0
2005-06-29 16:30:00,0.69755,0.69822,0.69739,0.69798,757599998.0
2005-06-29 16:35:00,0.6978,0.69874,0.69756,0.69818,544499999.0
2005-06-29 16:40:00,0.69851,0.69954,0.69836,0.69854,628900006.0
2005-06-29 16:45:00,0.69846,0.69953,0.69831,0.69919,604899999.0
2005-06-29 16:50:00,0.69907,0.69963,0.69867,0.69906,743400000.0
2005-06-29 16:55:00,0.6993,0.69962,0.69884,0.69913,707000001.0
2005-06-29 17:00:00,0.6991,0.6995,0.69865,0.69912,657999998.0
2005-06-29 17:05:00,0.69922,0.6997,0.69872,0.69932,575400003.0
2005-06-29 17:10:00,0.69925,0.6997,0.69867,0.69872,593700000.0
2005-06-29 17:15:00,0.69897,0.69954,0.69851,0.69923,645999999.0
2005-06-29 17:20:00,0.69908,0.69955,0.69898,0.69924,678299995.0
2005-06-29 17:25:00,0.69934,0.69992,0.6988,0.6992,595599997.0
2005-06-29 17:30:00,0.699,0.69947,0.69875,0.69907,606200002.0
2005-06-29 17:35:00,0.69911,0.69959,0.69903,0.6995,513800001.0
2005-06-29 17:40:00,0.69916,0.69959,0.6989,0.69935,499200004.0
2005-06-29 17:45:00,0.69945,0.6998,0.69885,0.69974,666099997.0
2005-06-29 17:50:00,0.69924,0.70003,0.69913,0.69951,521600000.0
2005-06-29 17:55:00,0.69962,0.69969,0.69808,0.69821,709499996.0
2005-06-29 18:00:00,0.6983,0.69895,0.69818,0.69867,935200000.0
2005-06-29 18:05:00,0.69854,0.69879,0.69793,0.69845,1316999992.0
2005-06-29 18:10:00,0.69824,0.69878,0.69816,0.69833,715100000.0
2005-06-29 18:15:00,0.69834,0.69878,0.69811,0.69836,1402099991.0
2005-06-29 18:20:00,0.6983,0.6988,0.69814,0.69875,1085799996.0
2005-06-29 18:25:00,0.6988,0.69883,0.69823,0.69845,1097400004.0
2005-06-29 18:30:00,0.69829,0.69886,0.69822,0.6983,859999995.0
2005-06-29 18:35:00,0.69828,0.69884,0.69803,0.69849,1044099998.0
2005-06-29 18:40:00,0.69834,0.69908,0.6983,0.69858,1712999991.0
2005-06-29 18:45:00,0.69865,0.69903,0.69831,0.69857,1154000001.0
2005-06-29 18:50:00,0.69869,0.69885,0.69809,0.69835,667700005.0
2005-06-29 18:55:00,0.69844,0.69878,0.69815,0.69847,947599998.0
2005-06-29 19:00:00,0.69826,0.69868,0.6977,0.6977,973599992.0
2005-06-29 19:05:00,0.69794,0.69865,0.69787,0.69798,1041000000.0
2005-06-29 19:10:00,0.6982,0.69848,0.69787,0.69799,689200003.0
2005-06-29 19:15:00,0.698,0.69864,0.69787,0.69841,526199999.0
2005-06-29 19:20:00,0.6983,0.69878,0.69809,0.6983,763800003.0
2005-06-29 19:25:00,0.69828,0.69886,0.69817,0.69868,646399998.0
2005-06-29 19:30:00,0.69861,0.6988,0.69797,0.69866,566500000.0
2005-06-29 19:35:00,0.69863,0.69876,0.69808,0.69861,939499998.0
2005-06-29 19:40:00,0.69816,0.6987,0.69801,0.69866,639199997.0
2005-06-29 19:45:00,0.69874,0.69904,0.69849,0.6988,515200001.0
2005-06-29 19:50:00,0.69902,0.69927,0.69854,0.69915,937299995.0
2005-06-29 19:55:00,0.69911,0.69925,0.6985,0.69891,1165300004.0
2005-06-29 20:00:00,0.69875,0.69935,0.69875,0.69915,947299997.0
2005-06-29 20:05:00,0.69915,0.69941,0.69875,0.69905,1092199995.0
2005-06-29 20:10:00,0.69908,0.69965,0.69883,0.69959,809099993.0
2005-06-29 20:15:00,0.6994,0.69967,0.69896,0.69907,1089699996.0
2005-06-29 20:20:00,0.69919,0.6997,0.69893,0.6997,699800003.0
2005-06-29 20:25:00,0.69937,0.69949,0.69887,0.69889,872199997.0
2005-06-29 20:30:00,0.69883,0.69939,0.69864,0.69927,1055499997.0
2005-06-29 20:35:00,0.69923,0.69939,0.69877,0.69888,990499996.0
2005-06-29 20:40:00,0.69886,0.69906,0.69837,0.69854,797799994.0
2005-06-29 20:45:00,0.6986,0.69885,0.69844,0.69847,589299999.0
2005-06-29 20:50:00,0.69845,0.69885,0.69818,0.69838,888300004.0
2005-06-29 20:55:00,0.69824,0.69894,0.69824,0.69869,829500002.0
2005-06-29 21:00:00,0.69861,0.69937,0.69847,0.69887,865300001.0
2005-06-29 21:05:00,0.69889,0.69945,0.69872,0.69905,768399997.0
2005-06-29 21:10:00,0.69902,0.69956,0.69898,0.69949,556899998.0
2005-06-29 21:15:00,0.69943,0.69968,0.69898,0.69915,908599997.0
2005-06-29 21:20:00,0.69922,0.69967,0.69901,0.69915,912400000.0
2005-06-29 21:25:00,0.6991,0.69977,0.69903,0.69928,783399999.0
2005-06-29 21:30:00,0.69939,0.69972,0.69921,0.69933,556499998.0
2005-06-29 21:35:00,0.69948,0.69976,0.69927,0.69972,764499999.0
2005-06-29 21:40:00,0.69981,0.69981,0.69891,0.6992,678599997.0
2005-06-29 21:45:00,0.69941,0.69976,0.69896,0.69917,677200005.0
2005-06-29 21:50:00,0.69939,0.6997,0.69898,0.69916,580099997.0
2005-06-29 21:55:00,0.6992,0.6995,0.69898,0.69928,662699997.0
2005-06-29 22:00:00,0.69939,0.69961,0.69916,0.69925,686000001.0
2005-06-29 22:05:00,0.69912,0.69961,0.699,0.69936,650099994.0
2005-06-29 22:10:00,0.69948,0.69964,0.69896,0.69931,577399998.0
2005-06-29 22:15:00,0.69928,0.69955,0.6987,0.69897,660800002.0
2005-06-29 22:20:00,0.69902,0.69956,0.69897,0.69918,523199999.0
2005-06-29 22:25:00,0.69915,0.69951,0.69873,0.69911,584100003.0
2005-06-29 22:30:00,0.69894,0.69938,0.6987,0.69908,660299996.0
2005-06-29 22:35:00,0.69906,0.69942,0.69884,0.69941,617699996.0
2005-06-29 22:40:00,0.69952,0.69956,0.69877,0.69904,663999999.0
2005-06-29 22:45:00,0.69925,0.69986,0.69901,0.69941,765600003.0
2005-06-29 22:50:00,0.6995,0.6998,0.69929,0.69938,905499996.0
2005-06-29 22:55:00,0.69966,0.69986,0.69922,0.6994,714699995.0
2005-06-29 23:00:00,0.69953,0.70011,0.69913,0.70011,492999998.0
2005-06-29 23:05:00,0.70006,0.70036,0.69952,0.69967,596699999.0
2005-06-29 23:10:00,0.69956,0.70033,0.69947,0.70021,637600006.0
2005-06-29 23:15:00,0.6999,0.70038,0.6998,0.70011,545799997.0
2005-06-29 23:20:00,0.7002,0.70041,0.69979,0.69997,441599999.0
2005-06-29 23:25:00,0.6999,0.70022,0.69971,0.69995,484099998.0
2005-06-29 23:30:00,0.6999,0.70008,0.69843,0.7,486799998.0
2005-06-29 23:35:00,0.70004,0.70028,0.6997,0.69996,641599999.0
2005-06-29 23:40:00,0.70012,0.70019,0.69905,0.69963,440899999.0
2005-06-29 23:45:00,0.69999,0.70023,0.69975,0.69997,543099998.0
2005-06-29 23:50:00,0.70011,0.70018,0.69907,0.69979,568000001.0
2005-06-29 23:55:00,0.69991,0.70019,0.69937,0.69937,690699997.0
2005-06-30 00:00:00,0.69902,0.69983,0.69848,0.69957,519900001.0
2005-06-30 00:05:00,0.69973,0.70019,0.69959,0.7001,575700000.0
2005-06-30 00:10:00,0.6999,0.70028,0.69983,0.70005,723700001.0
2005-06-30 00:15:00,0.70011,0.70027,0.69975,0.70016,608099999.0
2005-06-30 00:20:00,0.69995,0.7003,0.69975,0.70023,460799999.0
2005-06-30 00:25:00,0.70005,0.70031,0.69972,0.69998,674300001.0
2005-06-30 00:30:00,0.70033,0.70066,0.69993,0.70056,519000000.0
2005-06-30 00:35:00,0.70042,0.70055,0.69996,0.70001,669900001.0
2005-06-30 00:40:00,0.70005,0.70023,0.69961,0.69983,491099998.0
2005-06-30 00:45:00,0.69993,0.70028,0.69955,0.70001,526399998.0
2005-06-30 00:50:00,0.69993,0.70039,0.69946,0.69946,494800003.0
2005-06-30 00:55:00,0.69948,0.69975,0.69889,0.6993,646400006.0
2005-06-30 01:00:00,0.69945,0.69979,0.69896,0.69951,620699992.0
2005-06-30 01:05:00,0.69943,0.69982,0.69922,0.69973,505599996.0
2005-06-30 01:10:00,0.6997,0.69996,0.69937,0.69954,605900003.0
2005-06-30 01:15:00,0.69961,0.70019,0.69952,0.69987,648400003.0
2005-06-30 01:20:00,0.69995,0.70045,0.6995,0.70044,618400002.0
2005-06-30 01:25:00,0.7003,0.70034,0.69959,0.70015,687700002.0
2005-06-30 01:30:00,0.70022,0.7003,0.69985,0.70019,604500001.0
2005-06-30 01:35:00,0.70024,0.70063,0.70003,0.7005,646000005.0
2005-06-30 01:40:00,0.70055,0.70058,0.70001,0.70026,503099994.0
2005-06-30 01:45:00,0.70016,0.70073,0.70013,0.70014,475199997.0
2005-06-30 01:50:00,0.70021,0.70058,0.70003,0.70035,671099996.0
2005-06-30 01:55:00,0.70024,0.7007,0.70011,0.70042,585099997.0
2005-06-30 02:00:00,0.70031,0.70079,0.70017,0.70065,601300000.0
2005-06-30 02:05:00,0.70057,0.70074,0.7003,0.70043,461700002.0
2005-06-30 02:10:00,0.70041,0.70073,0.70009,0.70039,647600002.0
2005-06-30 02:15:00,0.70056,0.70071,0.70007,0.70035,668900003.0
2005-06-30 02:20:00,0.70048,0.70067,0.69962,0.70008,689200000.0
2005-06-30 02:25:00,0.7001,0.70075,0.69995,0.70049,632699997.0
2005-06-30 02:30:00,0.70066,0.70084,0.70022,0.70041,437200002.0
2005-06-30 02:35:00,0.70034,0.70074,0.69991,0.70022,511299997.0
2005-06-30 02:40:00,0.70015,0.70068,0.69965,0.7,480099997.0
2005-06-30 02:45:00,0.70015,0.70031,0.69923,0.6995,548700001.0
2005-06-30 02:50:00,0.69948,0.70012,0.69925,0.6999,608600002.0
2005-06-30 02:55:00,0.6998,0.69997,0.69934,0.6997,486299994.0
2005-06-30 03:00:00,0.69955,0.70007,0.69944,0.69976,611200002.0
2005-06-30 03:05:00,0.69948,0.69994,0.69914,0.69942,696299999.0
2005-06-30 03:10:00,0.6995,0.69991,0.69919,0.69953,553900002.0
2005-06-30 03:15:00,0.69939,0.6999,0.69937,0.69983,622299999.0
2005-06-30 03:20:00,0.69981,0.69987,0.69934,0.69952,496500001.0
2005-06-30 03:25:00,0.6993,0.69995,0.69924,0.69995,545700003.0
2005-06-30 03:30:00,0.6999,0.70027,0.69969,0.70002,503599998.0
2005-06-30 03:35:00,0.70032,0.70032,0.69948,0.69972,578200000.0
2005-06-30 03:40:00,0.69973,0.70008,0.6994,0.69951,694400001.0
2005-06-30 03:45:00,0.69962,0.69972,0.69912,0.6996,479100000.0
2005-06-30 03:50:00,0.69944,0.69981,0.69924,0.69979,778100006.0
2005-06-30 03:55:00,0.69951,0.69995,0.69934,0.6999,518300000.0
2005-06-30 04:00:00,0.69961,0.7002,0.69956,0.69999,555900001.0
2005-06-30 04:05:00,0.69989,0.70009,0.6995,0.6999,671299999.0
2005-06-30 04:10:00,0.69991,0.70024,0.69957,0.69962,485900000.0
2005-06-30 04:15:00,0.69972,0.70002,0.69954,0.69977,675999998.0
2005-06-30 04:20:00,0.69973,0.70001,0.69949,0.69979,750200000.0
2005-06-30 04:25:00,0.6999,0.70011,0.69956,0.6999,734200001.0
2005-06-30 04:30:00,0.70007,0.70007,0.69953,0.69988,664399998.0
2005-06-30 04:35:00,0.69974,0.7002,0.69949,0.69973,578800002.0
2005-06-30 04:40:00,0.69997,0.70027,0.69968,0.69985,660200000.0
2005-06-30 04:45:00,0.69983,0.70038,0.69972,0.70027,719399997.0
2005-06-30 04:50:00,0.70016,0.70036,0.69961,0.70009,665099996.0
2005-06-30 04:55:00,0.69993,0.70039,0.69975,0.7,677000003.0
2005-06-30 05:00:00,0.70005,0.70059,0.6999,0.70016,791799997.0
2005-06-30 05:05:00,0.70015,0.70052,0.69994,0.70017,566299997.0
2005-06-30 05:10:00,0.70023,0.70043,0.70003,0.70027,422099999.0
2005-06-30 05:15:00,0.70018,0.70093,0.69993,0.70071,597500003.0
2005-06-30 05:20:00,0.70069,0.70088,0.70021,0.70074,558200003.0
2005-06-30 05:25:00,0.70042,0.70116,0.70042,0.70082,587199999.0
2005-06-30 05:30:00,0.70061,0.70133,0.70054,0.70133,471900004.0
2005-06-30 05:35:00,0.70097,0.70121,0.7005,0.70077,462100001.0
2005-06-30 05:40:00,0.70092,0.701,0.70041,0.70087,489999999.0
2005-06-30 05:45:00,0.70086,0.70097,0.70049,0.70082,590800000.0
2005-06-30 05:50:00,0.70066,0.70131,0.70053,0.70076,526400001.0
2005-06-30 05:55:00,0.70067,0.70107,0.70051,0.70107,520800000.0
2005-06-30 06:00:00,0.70083,0.70129,0.70057,0.70066,526099998.0
2005-06-30 06:05:00,0.70082,0.7012,0.70054,0.70102,653499991.0
2005-06-30 06:10:00,0.70091,0.70112,0.70048,0.70063,475600002.0
2005-06-30 06:15:00,0.70059,0.70102,0.70027,0.70058,588399998.0
2005-06-30 06:20:00,0.7005,0.70092,0.70033,0.70049,514800002.0
2005-06-30 06:25:00,0.70071,0.70085,0.70018,0.70061,544899996.0
2005-06-30 06:30:00,0.70059,0.70085,0.70035,0.70055,562500000.0
2005-06-30 06:35:00,0.70055,0.701,0.7003,0.70068,567400001.0
2005-06-30 06:40:00,0.70061,0.70075,0.70014,0.70052,572100002.0
2005-06-30 06:45:00,0.70054,0.70079,0.70023,0.70061,592000003.0
2005-06-30 06:50:00,0.70081,0.701,0.70022,0.70037,635700000.0
2005-06-30 06:55:00,0.70037,0.70084,0.70016,0.70046,666300001.0
2005-06-30 07:00:00,0.70023,0.70069,0.70001,0.70047,449799999.0
2005-06-30 07:05:00,0.70027,0.70067,0.69924,0.6997,567299997.0
2005-06-30 07:10:00,0.69985,0.70064,0.69971,0.70047,516999994.0
2005-06-30 07:15:00,0.7004,0.70074,0.7001,0.70023,526700001.0
2005-06-30 07:20:00,0.70008,0.70055,0.70001,0.70032,624399997.0
2005-06-30 07:25:00,0.70036,0.70053,0.69987,0.70022,615700000.0
2005-06-30 07:30:00,0.70041,0.70046,0.69992,0.70025,621400003.0
2005-06-30 07:35:00,0.70013,0.7005,0.69989,0.70008,733300003.0
2005-06-30 07:40:00,0.70003,0.70049,0.69971,0.7,566300000.0
2005-06-30 07:45:00,0.70009,0.70033,0.69949,0.69998,558100000.0
2005-06-30 07:50:00,0.69988,0.70024,0.69958,0.70001,638099995.0
2005-06-30 07:55:00,0.69994,0.70059,0.69983,0.70027,575599994.0
2005-06-30 08:00:00,0.70008,0.70068,0.69991,0.69991,634100000.0
2005-06-30 08:05:00,0.70004,0.70046,0.69989,0.70016,747299998.0
2005-06-30 08:10:00,0.70011,0.70059,0.70008,0.70047,561799999.0
2005-06-30 08:15:00,0.70036,0.70084,0.70021,0.7004,561400003.0
2005-06-30 08:20:00,0.70059,0.7011,0.70037,0.7008,661800002.0
2005-06-30 08:25:00,0.70086,0.70129,0.70068,0.70103,551599997.0
2005-06-30 08:30:00,0.70091,0.70125,0.7001,0.70076,634199999.0
2005-06-30 08:35:00,0.70045,0.70074,0.69996,0.70007,605699999.0
2005-06-30 08:40:00,0.70024,0.70068,0.69991,0.70025,657200001.0
2005-06-30 08:45:00,0.70044,0.70081,0.70018,0.70045,466499996.0
2005-06-30 08:50:00,0.70041,0.70068,0.70004,0.70045,484899996.0
2005-06-30 08:55:00,0.70063,0.7008,0.70013,0.70067,568499998.0
2005-06-30 09:00:00,0.70052,0.70091,0.70016,0.70042,621900002.0
2005-06-30 09:05:00,0.70017,0.70082,0.69977,0.70002,577699997.0
2005-06-30 09:10:00,0.69998,0.70033,0.69943,0.69965,592699999.0
2005-06-30 09:15:00,0.69958,0.69988,0.6993,0.69943,542700001.0
2005-06-30 09:20:00,0.69966,0.7001,0.6994,0.69966,677099996.0
2005-06-30 09:25:00,0.69969,0.69997,0.6994,0.69955,504800000.0
2005-06-30 09:30:00,0.69941,0.69989,0.69923,0.69945,678500002.0
2005-06-30 09:35:00,0.69938,0.69979,0.69911,0.69917,545800000.0
2005-06-30 09:40:00,0.69937,0.69959,0.69864,0.69917,585100005.0
2005-06-30 09:45:00,0.69913,0.69948,0.69853,0.69889,572900001.0
2005-06-30 09:50:00,0.69845,0.69891,0.69829,0.69868,494899997.0
2005-06-30 09:55:00,0.69877,0.69885,0.69788,0.69808,417500001.0
2005-06-30 10:00:00,0.69839,0.69854,0.69791,0.6982,778799996.0
2005-06-30 10:05:00,0.69844,0.69856,0.69748,0.69795,702100000.0
2005-06-30 10:10:00,0.69809,0.69823,0.6976,0.69798,592899998.0
2005-06-30 10:15:00,0.69805,0.69812,0.69726,0.69745,557999999.0
2005-06-30 10:20:00,0.69744,0.69789,0.69695,0.69743,772400002.0
2005-06-30 10:25:00,0.69759,0.6978,0.69704,0.69774,613899998.0
2005-06-30 10:30:00,0.69773,0.69789,0.69652,0.6966,612799998.0
2005-06-30 10:35:00,0.69663,0.69738,0.6964,0.69681,504199999.0
2005-06-30 10:40:00,0.69687,0.69714,0.69628,0.69667,545699999.0
2005-06-30 10:45:00,0.69675,0.6974,0.69641,0.69724,641599999.0
2005-06-30 10:50:00,0.69686,0.69761,0.69667,0.69711,446299997.0
2005-06-30 10:55:00,0.69698,0.69741,0.69666,0.69666,665899998.0
2005-06-30 11:00:00,0.69686,0.69749,0.69648,0.6967,848300010.0
2005-06-30 11:05:00,0.69655,0.69687,0.69599,0.69632,573099994.0
2005-06-30 11:10:00,0.6962,0.69671,0.69587,0.69614,591599999.0
2005-06-30 11:15:00,0.69618,0.69652,0.69576,0.696,801299993.0
2005-06-30 11:20:00,0.69582,0.69622,0.69525,0.6955,652499998.0
2005-06-30 11:25:00,0.69485,0.69507,0.69416,0.69459,519500000.0
2005-06-30 11:30:00,0.69428,0.6945,0.69333,0.69374,614400000.0
2005-06-30 11:35:00,0.69358,0.69395,0.69332,0.69358,607799997.0
2005-06-30 11:40:00,0.69358,0.69534,0.69341,0.69509,554000003.0
2005-06-30 11:45:00,0.69511,0.69511,0.69397,0.69404,653899999.0
2005-06-30 11:50:00,0.69387,0.69443,0.69375,0.69421,631799998.0
2005-06-30 11:55:00,0.69393,0.6947,0.69377,0.69422,565999997.0
2005-06-30 12:00:00,0.69417,0.69478,0.69389,0.6947,769999996.0
2005-06-30 12:05:00,0.69443,0.69462,0.69388,0.69424,720099996.0
2005-06-30 12:10:00,0.69402,0.69482,0.69394,0.69431,652200000.0
2005-06-30 12:15:00,0.69446,0.69478,0.69425,0.69442,614399996.0
2005-06-30 12:20:00,0.69444,0.69515,0.6943,0.6948,691600002.0
2005-06-30 12:25:00,0.69474,0.69479,0.69385,0.69413,510100004.0
2005-06-30 12:30:00,0.6942,0.69434,0.69341,0.69367,544099995.0
2005-06-30 12:35:00,0.69375,0.69375,0.69254,0.69275,647199994.0
2005-06-30 12:40:00,0.69276,0.69418,0.69276,0.69394,630799999.0
2005-06-30 12:45:00,0.69379,0.6943,0.69345,0.69379,693600002.0
2005-06-30 12:50:00,0.69361,0.69413,0.69335,0.69394,550900002.0
2005-06-30 12:55:00,0.69386,0.69445,0.69375,0.69426,573400001.0
2005-06-30 13:00:00,0.69416,0.69432,0.69363,0.69367,547799998.0
2005-06-30 13:05:00,0.69386,0.69418,0.69361,0.69382,541800001.0
2005-06-30 13:10:00,0.69384,0.6944,0.69371,0.69437,578100001.0
2005-06-30 13:15:00,0.69447,0.69491,0.69369,0.69477,635399998.0
2005-06-30 13:20:00,0.69498,0.69524,0.69408,0.69418,751899994.0
2005-06-30 13:25:00,0.6941,0.69476,0.69394,0.69465,583799999.0
2005-06-30 13:30:00,0.69465,0.69481,0.69393,0.6942,657100003.0
2005-06-30 13:35:00,0.69432,0.69492,0.69409,0.69488,585799999.0
2005-06-30 13:40:00,0.69463,0.69496,0.69418,0.69418,685399997.0
2005-06-30 13:45:00,0.69463,0.69481,0.69422,0.69424,532599999.0
2005-06-30 13:50:00,0.69419,0.69502,0.69419,0.69436,568900002.0
2005-06-30 13:55:00,0.69477,0.69533,0.69439,0.6949,557900000.0
2005-06-30 14:00:00,0.69538,0.69541,0.69463,0.6951,563399994.0
2005-06-30 14:05:00,0.69515,0.69525,0.6947,0.69495,582000001.0
2005-06-30 14:10:00,0.69496,0.69587,0.69476,0.69538,495800001.0
2005-06-30 14:15:00,0.69545,0.69571,0.69493,0.69519,686800003.0
2005-06-30 14:20:00,0.69525,0.69579,0.69491,0.69539,546800002.0
2005-06-30 14:25:00,0.6954,0.69558,0.6951,0.6954,618600001.0
2005-06-30 14:30:00,0.69557,0.6963,0.69546,0.6963,558799999.0
2005-06-30 14:35:00,0.69592,0.69671,0.69573,0.69642,647099999.0
2005-06-30 14:40:00,0.69647,0.69668,0.69571,0.69597,681299998.0
2005-06-30 14:45:00,0.69589,0.69622,0.69555,0.69579,553200002.0
2005-06-30 14:50:00,0.69555,0.696,0.6952,0.69543,641999995.0
2005-06-30 14:55:00,0.69526,0.69567,0.69504,0.69525,620500002.0
2005-06-30 15:00:00,0.69523,0.69609,0.69517,0.69572,609999996.0
2005-06-30 15:05:00,0.69548,0.69569,0.69495,0.69518,577699997.0
2005-06-30 15:10:00,0.69537,0.69549,0.69443,0.69499,660400002.0
2005-06-30 15:15:00,0.69498,0.6951,0.69414,0.69416,675600002.0
2005-06-30 15:20:00,0.6943,0.69442,0.69347,0.69359,675999999.0
2005-06-30 15:25:00,0.69378,0.69436,0.69321,0.6942,596700000.0
2005-06-30 15:30:00,0.6944,0.69481,0.69414,0.69462,435700000.0
2005-06-30 15:35:00,0.69444,0.69485,0.69432,0.69477,529500000.0
2005-06-30 15:40:00,0.69449,0.69499,0.69428,0.69475,524699998.0
2005-06-30 15:45:00,0.69453,0.69505,0.69414,0.6942,596499998.0
2005-06-30 15:50:00,0.69422,0.69466,0.69388,0.69404,509999997.0
2005-06-30 15:55:00,0.6942,0.6946,0.69396,0.69423,523000005.0
2005-06-30 16:00:00,0.69406,0.69463,0.69396,0.6941,466399999.0
2005-06-30 16:05:00,0.69391,0.69475,0.69391,0.69456,652300001.0
2005-06-30 16:10:00,0.69461,0.69494,0.69441,0.69444,488299999.0
2005-06-30 16:15:00,0.6947,0.69491,0.69421,0.69435,641800001.0
2005-06-30 16:20:00,0.69436,0.69474,0.69421,0.69461,570900002.0
2005-06-30 16:25:00,0.69455,0.69477,0.69426,0.69468,514900001.0
2005-06-30 16:30:00,0.69438,0.6953,0.69438,0.69477,757300002.0
2005-06-30 16:35:00,0.69478,0.69499,0.69414,0.69445,584599996.0
2005-06-30 16:40:00,0.69431,0.69509,0.69421,0.6945,515099998.0
2005-06-30 16:45:00,0.69485,0.69558,0.69449,0.69552,611200000.0
2005-06-30 16:50:00,0.6955,0.6956,0.69489,0.69517,638900002.0
2005-06-30 16:55:00,0.69512,0.69569,0.69478,0.69569,631000003.0
2005-06-30 17:00:00,0.69544,0.69551,0.69472,0.6953,499700003.0
2005-06-30 17:05:00,0.69523,0.69557,0.69494,0.69503,610499998.0
2005-06-30 17:10:00,0.69517,0.69561,0.69483,0.69519,589099998.0
2005-06-30 17:15:00,0.69507,0.69519,0.69466,0.69487,553999997.0
2005-06-30 17:20:00,0.69509,0.6956,0.69494,0.69557,640200000.0
2005-06-30 17:25:00,0.69536,0.69582,0.69518,0.6958,675300003.0
2005-06-30 17:30:00,0.69584,0.69597,0.69553,0.69567,720500001.0
2005-06-30 17:35:00,0.69547,0.69599,0.69528,0.69577,556600000.0
2005-06-30 17:40:00,0.69549,0.69599,0.69516,0.69563,595399995.0
2005-06-30 17:45:00,0.69562,0.69578,0.69496,0.69506,596899997.0
2005-06-30 17:50:00,0.69494,0.69579,0.69494,0.69536,699300000.0
2005-06-30 17:55:00,0.69539,0.69575,0.69491,0.69531,708099997.0
2005-06-30 18:00:00,0.69526,0.6957,0.69498,0.69552,953199996.0
2005-06-30 18:05:00,0.69558,0.69609,0.69502,0.69566,1245400000.0
2005-06-30 18:10:00,0.69556,0.69594,0.6953,0.69547,633099999.0
2005-06-30 18:15:00,0.69547,0.69584,0.69532,0.69538,1315099998.0
2005-06-30 18:20:00,0.69555,0.69585,0.69519,0.69555,1282699996.0
2005-06-30 18:25:00,0.69549,0.69593,0.69527,0.69549,1130799999.0
2005-06-30 18:30:00,0.69556,0.69612,0.69538,0.69582,928800000.0
2005-06-30 18:35:00,0.6959,0.6962,0.69554,0.69571,955300000.0
2005-06-30 18:40:00,0.69574,0.69633,0.69558,0.69614,1749899999.0
2005-06-30 18:45:00,0.69632,0.69632,0.69553,0.69625,1162299995.0
2005-06-30 18:50:00,0.69628,0.69635,0.69536,0.69536,575799998.0
2005-06-30 18:55:00,0.69542,0.69592,0.69538,0.69582,898500007.0
2005-06-30 19:00:00,0.6958,0.69597,0.69545,0.69558,727099995.0
2005-06-30 19:05:00,0.69575,0.69582,0.6952,0.69577,1108099995.0
2005-06-30 19:10:00,0.69559,0.69577,0.69517,0.6954,543099995.0
2005-06-30 19:15:00,0.69559,0.69623,0.69537,0.69606,635700005.0
2005-06-30 19:20:00,0.69591,0.69658,0.69579,0.69607,632499999.0
2005-06-30 19:25:00,0.69618,0.69636,0.6954,0.69572,694700000.0
2005-06-30 19:30:00,0.69589,0.69624,0.6953,0.6955,685299996.0
2005-06-30 19:35:00,0.6957,0.69595,0.69517,0.69549,864799997.0
2005-06-30 19:40:00,0.6959,0.69596,0.69533,0.69569,537199997.0
2005-06-30 19:45:00,0.6954,0.69638,0.69539,0.69602,561400001.0
2005-06-30 19:50:00,0.69623,0.69668,0.69598,0.69647,866099997.0
2005-06-30 19:55:00,0.69629,0.6965,0.69554,0.69598,1062299997.0
2005-06-30 20:00:00,0.696,0.69617,0.69531,0.69567,1015500001.0
2005-06-30 20:05:00,0.69559,0.69616,0.69535,0.69591,1081699990.0
2005-06-30 20:10:00,0.69607,0.69689,0.69595,0.69638,622799997.0
2005-06-30 20:15:00,0.69615,0.69649,0.6951,0.69554,1052699998.0
2005-06-30 20:20:00,0.69526,0.69549,0.69401,0.69413,601800001.0
2005-06-30 20:25:00,0.69416,0.6946,0.69385,0.69421,958799992.0
2005-06-30 20:30:00,0.69421,0.69522,0.69409,0.69457,1043300004.0
2005-06-30 20:35:00,0.69453,0.69487,0.6943,0.69462,885400001.0
2005-06-30 20:40:00,0.69485,0.69499,0.69435,0.6946,727400000.0
2005-06-30 20:45:00,0.6945,0.69547,0.69438,0.69547,589200000.0
2005-06-30 20:50:00,0.69544,0.69584,0.69502,0.69575,963499999.0
2005-06-30 20:55:00,0.69568,0.69573,0.69438,0.69478,861599999.0
2005-06-30 21:00:00,0.69452,0.69475,0.69405,0.69475,701199996.0
2005-06-30 21:05:00,0.69449,0.69487,0.69415,0.69443,806400003.0
2005-06-30 21:10:00,0.69441,0.69472,0.69421,0.69472,611100003.0
2005-06-30 21:15:00,0.69484,0.69489,0.69435,0.69478,868699996.0
2005-06-30 21:20:00,0.6947,0.69492,0.69448,0.69478,805700003.0
2005-06-30 21:25:00,0.69481,0.69504,0.69445,0.69485,899900001.0
2005-06-30 21:30:00,0.69487,0.69535,0.6947,0.69498,675799999.0
2005-06-30 21:35:00,0.69497,0.69508,0.69454,0.69485,854100001.0
2005-06-30 21:40:00,0.69495,0.6953,0.69442,0.69518,737499998.0
2005-06-30 21:45:00,0.69493,0.69546,0.69483,0.69534,612800002.0
2005-06-30 21:50:00,0.69546,0.6957,0.69495,0.69528,607300001.0
2005-06-30 21:55:00,0.69544,0.69581,0.69502,0.69569,650899998.0
2005-06-30 22:00:00,0.69566,0.69583,0.69541,0.69567,573400000.0
2005-06-30 22:05:00,0.69548,0.69574,0.69515,0.69515,709599998.0
2005-06-30 22:10:00,0.69516,0.6958,0.69494,0.69546,649700004.0
2005-06-30 22:15:00,0.69548,0.6958,0.69525,0.69572,686000004.0
2005-06-30 22:20:00,0.69588,0.69588,0.69524,0.69577,663100004.0
2005-06-30 22:25:00,0.6957,0.69624,0.69553,0.69607,595000000.0
2005-06-30 22:30:00,0.69606,0.69649,0.69565,0.69617,684099996.0
2005-06-30 22:35:00,0.69637,0.69656,0.69604,0.69641,557500001.0
2005-06-30 22:40:00,0.69661,0.6972,0.69639,0.69659,747799995.0
2005-06-30 22:45:00,0.6967,0.69707,0.69636,0.6964,777099997.0
2005-06-30 22:50:00,0.69648,0.69719,0.69637,0.69659,778800004.0
2005-06-30 22:55:00,0.69697,0.6975,0.69629,0.697,736799995.0
2005-06-30 23:00:00,0.69686,0.69747,0.69668,0.697,655500001.0
2005-06-30 23:05:00,0.6971,0.6974,0.69669,0.697,549899997.0
2005-06-30 23:10:00,0.69705,0.69722,0.69681,0.69698,525899998.0
2005-06-30 23:15:00,0.69707,0.69719,0.69656,0.69688,520900000.0
2005-06-30 23:20:00,0.69693,0.69715,0.69666,0.69705,518300003.0
2005-06-30 23:25:00,0.697,0.69718,0.69624,0.69653,718999993.0
2005-06-30 23:30:00,0.69659,0.69703,0.69659,0.69665,540499997.0
2005-06-30 23:35:00,0.69675,0.69686,0.6963,0.69641,662099996.0
2005-06-30 23:40:00,0.69637,0.69697,0.6963,0.69647,435300001.0
2005-06-30 23:45:00,0.6966,0.69718,0.6966,0.69706,579999998.0
2005-06-30 23:50:00,0.69706,0.6972,0.69659,0.69667,536899996.0
2005-06-30 23:55:00,0.69689,0.69711,0.69646,0.69674,628599999.0
2005-07-01 00:00:00,0.69685,0.69696,0.69632,0.69668,527899998.0
2005-07-01 00:05:00,0.69675,0.69713,0.69667,0.69693,433199999.0
2005-07-01 00:10:00,0.69692,0.69713,0.69663,0.69676,515200002.0
2005-07-01 00:15:00,0.6968,0.697,0.69626,0.69638,433600002.0
2005-07-01 00:20:00,0.69641,0.69679,0.69629,0.69668,683700000.0
2005-07-01 00:25:00,0.69669,0.69685,0.69616,0.69661,534699998.0
2005-07-01 00:30:00,0.69665,0.69672,0.6957,0.69579,673500001.0
2005-07-01 00:35:00,0.69587,0.69646,0.69552,0.69578,833599992.0
2005-07-01 00:40:00,0.69581,0.69612,0.69524,0.69567,736800009.0
2005-07-01 00:45:00,0.69564,0.69564,0.69479,0.69516,537500003.0
2005-07-01 00:50:00,0.69506,0.69585,0.69495,0.69543,557199998.0
2005-07-01 00:55:00,0.69535,0.69572,0.6952,0.69539,576199999.0
2005-07-01 01:00:00,0.69525,0.69566,0.69488,0.69536,496199998.0
2005-07-01 01:05:00,0.69476,0.69521,0.69474,0.69491,601800003.0
2005-07-01 01:10:00,0.69489,0.69522,0.69488,0.69488,691399995.0
2005-07-01 01:15:00,0.69496,0.69534,0.69476,0.69507,434700002.0
2005-07-01 01:20:00,0.69542,0.6955,0.69479,0.6955,557900003.0
2005-07-01 01:25:00,0.69523,0.69535,0.69479,0.69503,647099999.0
2005-07-01 01:30:00,0.69507,0.69519,0.69442,0.69466,614400000.0
2005-07-01 01:35:00,0.69446,0.69482,0.69403,0.69444,641499991.0
2005-07-01 01:40:00,0.69457,0.69507,0.69422,0.69481,586800001.0
2005-07-01 01:45:00,0.6949,0.69564,0.69482,0.69535,469399998.0
2005-07-01 01:50:00,0.69518,0.69566,0.69468,0.69498,552899999.0
2005-07-01 01:55:00,0.69498,0.69527,0.69453,0.69484,573500003.0
2005-07-01 02:00:00,0.69486,0.69504,0.69458,0.69471,621000002.0
2005-07-01 02:05:00,0.69477,0.69505,0.6942,0.69427,492400000.0
2005-07-01 02:10:00,0.69438,0.69473,0.69403,0.69433,569699997.0
2005-07-01 02:15:00,0.69421,0.69464,0.69402,0.69429,504799997.0
2005-07-01 02:20:00,0.69456,0.69531,0.6943,0.69522,473699999.0
2005-07-01 02:25:00,0.6956,0.69593,0.69452,0.69452,509900000.0
2005-07-01 02:30:00,0.69441,0.69529,0.69438,0.6952,581300001.0
2005-07-01 02:35:00,0.69519,0.6961,0.695,0.69587,575900004.0
2005-07-01 02:40:00,0.69563,0.69608,0.69551,0.69571,671400001.0
2005-07-01 02:45:00,0.69586,0.69607,0.69556,0.69579,518800000.0
2005-07-01 02:50:00,0.69587,0.69591,0.69514,0.69568,579700004.0
2005-07-01 02:55:00,0.6956,0.69592,0.69525,0.69535,446600001.0
2005-07-01 03:00:00,0.69525,0.69565,0.6948,0.69495,463799999.0
2005-07-01 03:05:00,0.69468,0.69506,0.69399,0.69443,645100002.0
2005-07-01 03:10:00,0.69432,0.6944,0.69345,0.6938,520399999.0
2005-07-01 03:15:00,0.69361,0.69407,0.69355,0.69363,468499999.0
2005-07-01 03:20:00,0.69405,0.69424,0.69309,0.69324,522700002.0
2005-07-01 03:25:00,0.69316,0.69359,0.69296,0.69359,479200003.0
2005-07-01 03:30:00,0.69378,0.69438,0.69361,0.69376,518500003.0
2005-07-01 03:35:00,0.69385,0.69427,0.69339,0.69352,463700002.0
2005-07-01 03:40:00,0.69338,0.69385,0.69316,0.69344,446399999.0
2005-07-01 03:45:00,0.69378,0.69423,0.69363,0.69397,548700000.0
2005-07-01 03:50:00,0.69383,0.6942,0.69349,0.69398,483600000.0
2005-07-01 03:55:00,0.69372,0.69398,0.69337,0.69381,595099995.0
2005-07-01 04:00:00,0.69376,0.69397,0.69354,0.69378,580699999.0
2005-07-01 04:05:00,0.69374,0.69399,0.69347,0.6937,494000000.0
2005-07-01 04:10:00,0.69347,0.69387,0.69333,0.69378,504200003.0
2005-07-01 04:15:00,0.69367,0.69374,0.69313,0.69356,596899995.0
2005-07-01 04:20:00,0.69378,0.69385,0.69352,0.69362,458200000.0
2005-07-01 04:25:00,0.69382,0.69395,0.69324,0.6935,581899999.0
2005-07-01 04:30:00,0.69343,0.69365,0.69303,0.69345,523299998.0
2005-07-01 04:35:00,0.69336,0.69429,0.69327,0.69395,620700000.0
2005-07-01 04:40:00,0.69386,0.69401,0.69348,0.69363,555500002.0
2005-07-01 04:45:00,0.69379,0.69445,0.69375,0.69414,602600000.0
2005-07-01 04:50:00,0.69451,0.69454,0.69397,0.69449,478099996.0
2005-07-01 04:55:00,0.69457,0.69457,0.69393,0.69436,537000005.0
2005-07-01 05:00:00,0.69433,0.6948,0.69408,0.69473,549199998.0
2005-07-01 05:05:00,0.69471,0.69482,0.69412,0.69445,568400001.0
2005-07-01 05:10:00,0.69432,0.69465,0.69396,0.69396,505600004.0
2005-07-01 05:15:00,0.69399,0.69446,0.69375,0.69422,402000002.0
2005-07-01 05:20:00,0.69401,0.69427,0.69383,0.69415,529399999.0
2005-07-01 05:25:00,0.69393,0.69438,0.69356,0.69375,484100002.0
2005-07-01 05:30:00,0.69385,0.6943,0.69385,0.69395,573199995.0
2005-07-01 05:35:00,0.69411,0.69443,0.69369,0.69423,497700003.0
2005-07-01 05:40:00,0.69413,0.69446,0.69402,0.6944,436699997.0
2005-07-01 05:45:00,0.69438,0.69438,0.6937,0.69413,700200002.0
2005-07-01 05:50:00,0.69422,0.69449,0.69382,0.69424,526300001.0
2005-07-01 05:55:00,0.69418,0.69427,0.69374,0.69424,442799996.0
2005-07-01 06:00:00,0.69418,0.69427,0.6938,0.6941,622500005.0
2005-07-01 06:05:00,0.69412,0.69425,0.69375,0.694,546200000.0
2005-07-01 06:10:00,0.69391,0.69414,0.69342,0.69346,496800001.0
2005-07-01 06:15:00,0.69354,0.69382,0.69316,0.69364,552999998.0
2005-07-01 06:20:00,0.69357,0.69398,0.69327,0.69351,583200002.0
2005-07-01 06:25:00,0.69333,0.6937,0.69326,0.69352,497500000.0
2005-07-01 06:30:00,0.69359,0.69373,0.69309,0.69341,652399997.0
2005-07-01 06:35:00,0.69336,0.69375,0.69198,0.6931,523700000.0
2005-07-01 06:40:00,0.69271,0.69302,0.69231,0.69263,468700000.0
2005-07-01 06:45:00,0.69255,0.69287,0.69228,0.6925,530199999.0
2005-07-01 06:50:00,0.69254,0.69258,0.69188,0.69199,698300000.0
2005-07-01 06:55:00,0.69202,0.69233,0.69174,0.69178,510500002.0
2005-07-01 07:00:00,0.69231,0.69231,0.69142,0.69165,498200001.0
2005-07-01 07:05:00,0.69143,0.69193,0.69122,0.6917,577599996.0
2005-07-01 07:10:00,0.69155,0.69206,0.69116,0.69162,652500003.0
2005-07-01 07:15:00,0.69136,0.69155,0.69058,0.69069,584500001.0
2005-07-01 07:20:00,0.6905,0.69093,0.69029,0.69062,575600000.0
2005-07-01 07:25:00,0.69051,0.69136,0.69049,0.691,615999996.0
2005-07-01 07:30:00,0.6912,0.69125,0.68982,0.69058,359500000.0
2005-07-01 07:35:00,0.69049,0.69103,0.69021,0.69097,572399998.0
2005-07-01 07:40:00,0.69091,0.69153,0.69068,0.69153,476100001.0
2005-07-01 07:45:00,0.69149,0.69166,0.69098,0.69135,593399999.0
2005-07-01 07:50:00,0.69133,0.69152,0.69083,0.69094,599399998.0
2005-07-01 07:55:00,0.69073,0.69082,0.68992,0.69029,559299999.0
2005-07-01 08:00:00,0.69006,0.69058,0.68966,0.69025,528100000.0
2005-07-01 08:05:00,0.68997,0.6905,0.68963,0.69019,520100001.0
2005-07-01 08:10:00,0.69023,0.69119,0.69017,0.69023,553299999.0
2005-07-01 08:15:00,0.69019,0.69028,0.68916,0.68966,437199998.0
2005-07-01 08:20:00,0.68982,0.68982,0.6892,0.68934,615399998.0
2005-07-01 08:25:00,0.68932,0.68955,0.68897,0.68916,530600001.0
2005-07-01 08:30:00,0.68927,0.68939,0.68805,0.68857,530299998.0
2005-07-01 08:35:00,0.68871,0.68874,0.68812,0.68861,545100000.0
2005-07-01 08:40:00,0.68853,0.68877,0.68793,0.68847,605900002.0
2005-07-01 08:45:00,0.68854,0.68862,0.68794,0.68801,544600002.0
2005-07-01 08:50:00,0.68796,0.6883,0.68775,0.68809,422200002.0
2005-07-01 08:55:00,0.6883,0.68857,0.68754,0.68834,522999997.0
2005-07-01 09:00:00,0.68816,0.68849,0.68745,0.68838,495199999.0
2005-07-01 09:05:00,0.6882,0.68923,0.68813,0.68878,645999998.0
2005-07-01 09:10:00,0.689,0.68953,0.6888,0.68937,513300002.0
2005-07-01 09:15:00,0.68918,0.6894,0.68885,0.68903,507399998.0
2005-07-01 09:20:00,0.68877,0.68886,0.68814,0.68827,467199999.0
2005-07-01 09:25:00,0.68793,0.68859,0.68788,0.6884,570000000.0
2005-07-01 09:30:00,0.6883,0.68867,0.68773,0.68787,519499998.0
2005-07-01 09:35:00,0.68802,0.68819,0.68745,0.68795,569500000.0
2005-07-01 09:40:00,0.68786,0.68797,0.68721,0.68731,467800001.0
2005-07-01 09:45:00,0.68706,0.68766,0.68703,0.68747,610700004.0
2005-07-01 09:50:00,0.68744,0.6881,0.68738,0.68766,553399996.0
2005-07-01 09:55:00,0.68767,0.68847,0.68767,0.68805,532899998.0
2005-07-01 10:00:00,0.6884,0.68949,0.68821,0.68891,515900001.0
2005-07-01 10:05:00,0.68902,0.68917,0.6882,0.68857,461099997.0
2005-07-01 10:10:00,0.68846,0.68919,0.68842,0.68868,584599999.0
2005-07-01 10:15:00,0.68892,0.68969,0.68878,0.68942,523300005.0
2005-07-01 10:20:00,0.68915,0.69049,0.68915,0.68993,614300000.0
2005-07-01 10:25:00,0.68996,0.69032,0.68957,0.68992,457300001.0
2005-07-01 10:30:00,0.68978,0.69016,0.68942,0.68993,573499999.0
2005-07-01 10:35:00,0.68971,0.69014,0.68957,0.68991,555200002.0
2005-07-01 10:40:00,0.68987,0.69017,0.6896,0.68965,525200000.0
2005-07-01 10:45:00,0.68977,0.68996,0.68946,0.68957,593900003.0
2005-07-01 10:50:00,0.68992,0.68994,0.68899,0.68914,546899999.0
2005-07-01 10:55:00,0.68938,0.68979,0.68921,0.68936,454800001.0
2005-07-01 11:00:00,0.68953,0.69026,0.68912,0.69005,529500001.0
2005-07-01 11:05:00,0.68998,0.69022,0.68969,0.69022,500100001.0
2005-07-01 11:10:00,0.68985,0.69075,0.68983,0.6903,543299994.0
2005-07-01 11:15:00,0.69042,0.69049,0.68988,0.6902,556900003.0
2005-07-01 11:20:00,0.69044,0.69131,0.69027,0.6911,580000001.0
2005-07-01 11:25:00,0.69071,0.69107,0.68984,0.69004,642299999.0
2005-07-01 11:30:00,0.68983,0.69142,0.68977,0.69113,596799998.0
2005-07-01 11:35:00,0.69145,0.69162,0.69098,0.69137,505700000.0
2005-07-01 11:40:00,0.69136,0.69181,0.69136,0.69159,524300001.0
2005-07-01 11:45:00,0.69154,0.69177,0.69076,0.69098,518400003.0
2005-07-01 11:50:00,0.69098,0.69164,0.6908,0.69155,518000002.0
2005-07-01 11:55:00,0.69148,0.69182,0.69138,0.69149,491500002.0
2005-07-01 12:00:00,0.6918,0.69202,0.69129,0.69177,566700001.0
2005-07-01 12:05:00,0.6917,0.69184,0.69068,0.69076,467900003.0
2005-07-01 12:10:00,0.69063,0.69102,0.6902,0.6906,618700000.0
2005-07-01 12:15:00,0.69063,0.69177,0.6906,0.6915,551499995.0
2005-07-01 12:20:00,0.69176,0.69214,0.69119,0.69168,533699999.0
2005-07-01 12:25:00,0.69158,0.69205,0.69098,0.69164,400699996.0
2005-07-01 12:30:00,0.69171,0.69211,0.69106,0.69128,535799999.0
2005-07-01 12:35:00,0.6911,0.69152,0.69067,0.69118,472299998.0
2005-07-01 12:40:00,0.691,0.69133,0.69025,0.69065,521600004.0
2005-07-01 12:45:00,0.69075,0.69093,0.69027,0.69055,514499997.0
2005-07-01 12:50:00,0.69044,0.6909,0.68975,0.68994,542800000.0
2005-07-01 12:55:00,0.68977,0.6899,0.68891,0.68894,508999997.0
2005-07-01 13:00:00,0.68904,0.68918,0.68851,0.68889,562900001.0
2005-07-01 13:05:00,0.68913,0.68927,0.68838,0.68857,448499996.0
2005-07-01 13:10:00,0.68882,0.68904,0.68841,0.68888,532600002.0
2005-07-01 13:15:00,0.68886,0.68887,0.68822,0.68866,502000000.0
2005-07-01 13:20:00,0.68864,0.68874,0.68823,0.68846,633999996.0
2005-07-01 13:25:00,0.68871,0.68896,0.68807,0.68894,574699996.0
2005-07-01 13:30:00,0.6886,0.68927,0.6886,0.6891,488399995.0
2005-07-01 13:35:00,0.68935,0.68961,0.68882,0.68913,424099998.0
2005-07-01 13:40:00,0.68929,0.68959,0.68867,0.68956,530499998.0
2005-07-01 13:45:00,0.68931,0.68977,0.68898,0.68898,632000000.0
2005-07-01 13:50:00,0.68945,0.68951,0.68861,0.68864,475099999.0
2005-07-01 13:55:00,0.68861,0.68914,0.68848,0.68882,510499998.0
2005-07-01 14:00:00,0.68879,0.68945,0.6887,0.68924,543699997.0
2005-07-01 14:05:00,0.68936,0.68999,0.6891,0.68945,554199998.0
2005-07-01 14:10:00,0.6896,0.68967,0.68891,0.68923,485100000.0
2005-07-01 14:15:00,0.68935,0.68942,0.68858,0.68915,538300000.0
2005-07-01 14:20:00,0.68942,0.68947,0.68833,0.68881,492599997.0
2005-07-01 14:25:00,0.689,0.68911,0.68819,0.68827,381899998.0
2005-07-01 14:30:00,0.68822,0.68829,0.68717,0.68829,488399996.0
2005-07-01 14:35:00,0.68825,0.68853,0.68786,0.68826,476499998.0
2005-07-01 14:40:00,0.68802,0.68832,0.68756,0.68807,473199997.0
2005-07-01 14:45:00,0.68766,0.68821,0.68765,0.68793,433899998.0
2005-07-01 14:50:00,0.68781,0.68849,0.68781,0.68803,483699994.0
2005-07-01 14:55:00,0.68788,0.6885,0.68787,0.68817,441399998.0
2005-07-01 15:00:00,0.68806,0.68816,0.6876,0.68787,546800000.0
2005-07-01 15:05:00,0.68778,0.68835,0.68778,0.6882,684199997.0
2005-07-01 15:10:00,0.68807,0.68846,0.68775,0.68828,425700000.0
2005-07-01 15:15:00,0.6884,0.68846,0.68731,0.68736,540499995.0
2005-07-01 15:20:00,0.68723,0.68876,0.68718,0.68856,629800001.0
2005-07-01 15:25:00,0.68873,0.68918,0.6885,0.68858,604800002.0
2005-07-01 15:30:00,0.6887,0.68911,0.68834,0.68895,538700007.0
2005-07-01 15:35:00,0.68899,0.6892,0.68823,0.6885,507599999.0
2005-07-01 15:40:00,0.68866,0.68887,0.68821,0.68827,592599999.0
2005-07-01 15:45:00,0.68842,0.68852,0.68757,0.68795,490400000.0
2005-07-01 15:50:00,0.68768,0.68811,0.68731,0.68757,571299998.0
2005-07-01 15:55:00,0.68759,0.6883,0.68739,0.68807,534700002.0
2005-07-01 16:00:00,0.6883,0.68863,0.68608,0.68619,535900002.0
2005-07-01 16:05:00,0.6863,0.68719,0.68615,0.68719,531399996.0
2005-07-01 16:10:00,0.68732,0.68738,0.68549,0.68562,467899998.0
2005-07-01 16:15:00,0.68568,0.68624,0.68544,0.68595,547299998.0
2005-07-01 16:20:00,0.68577,0.68605,0.68464,0.68495,558500004.0
2005-07-01 16:25:00,0.68505,0.68521,0.68318,0.68348,519600000.0
2005-07-01 16:30:00,0.68398,0.68541,0.68359,0.68502,539599998.0
2005-07-01 16:35:00,0.68509,0.68531,0.68441,0.68476,461100002.0
2005-07-01 16:40:00,0.68462,0.68469,0.68268,0.68379,501799996.0
2005-07-01 16:45:00,0.68397,0.68404,0.68268,0.68383,527099998.0
2005-07-01 16:50:00,0.68396,0.6845,0.68336,0.6835,649000001.0
2005-07-01 16:55:00,0.68351,0.68445,0.68264,0.68272,626400001.0
2005-07-01 17:00:00,0.68302,0.68403,0.68236,0.68383,529900002.0
2005-07-01 17:05:00,0.684,0.68496,0.68337,0.68488,518099997.0
2005-07-01 17:10:00,0.68485,0.68508,0.68376,0.68465,478900003.0
2005-07-01 17:15:00,0.68457,0.68501,0.6843,0.68445,459100002.0
2005-07-01 17:20:00,0.68456,0.6847,0.68402,0.68444,592100002.0
2005-07-01 17:25:00,0.68452,0.68453,0.68348,0.6844,541100000.0
2005-07-01 17:30:00,0.68441,0.68453,0.6838,0.68424,643300000.0
2005-07-01 17:35:00,0.68424,0.68461,0.68339,0.68365,537599998.0
2005-07-01 17:40:00,0.6837,0.68389,0.68261,0.68279,507700001.0
2005-07-01 17:45:00,0.6831,0.6834,0.68235,0.68284,572500003.0
2005-07-01 17:50:00,0.6824,0.68331,0.6824,0.68277,536400001.0
2005-07-01 17:55:00,0.68309,0.68364,0.68286,0.68333,440599997.0
2005-07-01 18:00:00,0.68339,0.68402,0.68319,0.68356,836299997.0
2005-07-01 18:05:00,0.68352,0.68406,0.68307,0.68347,899699997.0
2005-07-01 18:10:00,0.68327,0.68373,0.68313,0.68351,634000001.0
2005-07-01 18:15:00,0.68366,0.6837,0.68301,0.68335,1292300000.0
2005-07-01 18:20:00,0.68328,0.68406,0.68307,0.68355,888400004.0
2005-07-01 18:25:00,0.68338,0.6838,0.68308,0.68328,1005499998.0
2005-07-01 18:30:00,0.68305,0.68386,0.68298,0.6831,665099997.0
2005-07-01 18:35:00,0.6828,0.68337,0.68222,0.68245,785199999.0
2005-07-01 18:40:00,0.68252,0.68278,0.68186,0.68208,1535900000.0
2005-07-01 18:45:00,0.68229,0.68259,0.68178,0.68218,981899996.0
2005-07-01 18:50:00,0.68229,0.68268,0.68173,0.68244,464599995.0
2005-07-01 18:55:00,0.68257,0.68279,0.68141,0.68185,649999997.0
2005-07-01 19:00:00,0.68159,0.6823,0.68128,0.68171,664800002.0
2005-07-01 19:05:00,0.68158,0.68223,0.6803,0.6803,856300000.0
2005-07-01 19:10:00,0.68074,0.682,0.68072,0.6813,474500001.0
2005-07-01 19:15:00,0.68129,0.68243,0.68129,0.68179,538399991.0
2005-07-01 19:20:00,0.6819,0.68238,0.68159,0.68183,537099998.0
2005-07-01 19:25:00,0.68181,0.68221,0.68156,0.68212,508299999.0
2005-07-01 19:30:00,0.68205,0.68248,0.68173,0.68205,620199999.0
2005-07-01 19:35:00,0.68207,0.68237,0.6817,0.68211,825100003.0
2005-07-01 19:40:00,0.68237,0.68257,0.6817,0.68202,492299997.0
2005-07-01 19:45:00,0.68209,0.68267,0.68161,0.68161,426400001.0
2005-07-01 19:50:00,0.6818,0.68238,0.68154,0.68222,721200000.0
2005-07-01 19:55:00,0.68208,0.6822,0.6807,0.68095,921299998.0
2005-07-01 20:00:00,0.68094,0.68127,0.68044,0.68107,798499996.0
2005-07-01 20:05:00,0.68085,0.68128,0.68045,0.68112,817399994.0
2005-07-01 20:10:00,0.68122,0.68186,0.68091,0.68186,543599999.0
2005-07-01 20:15:00,0.68147,0.6816,0.68096,0.68131,890700001.0
2005-07-01 20:20:00,0.68119,0.68169,0.68061,0.6811,527600003.0
2005-07-01 20:25:00,0.68105,0.68151,0.68045,0.68116,665200001.0
2005-07-01 20:30:00,0.68135,0.68154,0.68069,0.68143,764500000.0
2005-07-01 20:35:00,0.68125,0.6815,0.68069,0.6815,781300002.0
2005-07-01 20:40:00,0.68136,0.68144,0.68066,0.68108,606099995.0
2005-07-01 20:45:00,0.68075,0.68157,0.68068,0.68116,489299997.0
2005-07-01 20:50:00,0.68107,0.68165,0.6807,0.68134,922199997.0
2005-07-01 20:55:00,0.68154,0.68208,0.68112,0.68175,815399997.0
2005-07-01 21:00:00,0.68162,0.68247,0.68124,0.68206,654600002.0
2005-07-01 21:05:00,0.68214,0.68301,0.68205,0.68259,790800001.0
2005-07-01 21:10:00,0.6824,0.6827,0.68195,0.68223,536499998.0
2005-07-01 21:15:00,0.68233,0.68249,0.68169,0.68225,761000000.0
2005-07-01 21:20:00,0.68232,0.68266,0.68166,0.68198,576199997.0
2005-07-01 21:25:00,0.68187,0.68269,0.68185,0.6824,546599995.0
2005-07-01 21:30:00,0.68248,0.68248,0.68177,0.68197,650899999.0
2005-07-01 21:35:00,0.68215,0.68238,0.68161,0.68207,766599996.0
2005-07-01 21:40:00,0.68213,0.68257,0.68177,0.68214,571199999.0
2005-07-01 21:45:00,0.68224,0.68279,0.68157,0.68179,489600001.0
2005-07-01 21:50:00,0.682,0.6824,0.68145,0.68211,466400001.0
2005-07-01 21:55:00,0.68171,0.6822,0.68138,0.68177,544699999.0
2005-07-01 22:00:00,0.68158,0.68201,0.68101,0.68119,593200000.0
2005-07-01 22:05:00,0.68108,0.6816,0.68084,0.6816,485000004.0
2005-07-01 22:10:00,0.68165,0.68165,0.68087,0.68136,414400000.0
2005-07-01 22:15:00,0.68121,0.68188,0.68119,0.68178,370199997.0
2005-07-01 22:20:00,0.68181,0.68226,0.68131,0.68196,454000001.0
2005-07-01 22:25:00,0.68192,0.68227,0.68138,0.68177,480299998.0
2005-07-01 22:30:00,0.68192,0.68232,0.68141,0.68232,502999999.0
2005-07-01 22:35:00,0.68227,0.68339,0.68215,0.683,470199997.0
2005-07-01 22:40:00,0.68338,0.68414,0.68276,0.68342,592400000.0
2005-07-01 22:45:00,0.68365,0.68365,0.68279,0.6832,767799997.0
2005-07-01 22:50:00,0.68305,0.68399,0.68304,0.68355,663300009.0
2005-07-01 22:55:00,0.68338,0.68413,0.68334,0.68338,524700002.0
2005-07-01 23:00:00,0.6841,0.6847,0.6833,0.6833,315900000.0
2005-07-01 23:05:00,0.6834,0.6834,0.6834,0.6834,105300000.0
2005-07-01 23:30:00,0.6833,0.6833,0.6833,0.6833,105300000.0
2005-07-04 00:00:00,0.6824,0.6827,0.6819,0.6819,421200000.0
2005-07-04 00:05:00,0.6818,0.682,0.6813,0.6816,526500000.0
2005-07-04 00:10:00,0.6816,0.6817,0.6805,0.6807,526500000.0
2005-07-04 00:15:00,0.6806,0.6812,0.6805,0.6808,526500000.0
2005-07-04 00:20:00,0.6808,0.681,0.6805,0.6808,526500000.0
2005-07-04 00:25:00,0.6809,0.6809,0.6806,0.6807,421200000.0
2005-07-04 00:30:00,0.6808,0.6809,0.6806,0.6808,526500000.0
2005-07-04 00:35:00,0.6809,0.6809,0.6809,0.6809,105300000.0
2005-07-04 00:40:00,0.6809,0.681,0.6809,0.6809,210600000.0
2005-07-04 00:45:00,0.6808,0.6812,0.6807,0.6812,421200000.0
2005-07-04 00:50:00,0.6812,0.6816,0.6809,0.6812,526500000.0
2005-07-04 00:55:00,0.6811,0.6816,0.681,0.6813,526500000.0
2005-07-04 01:00:00,0.6813,0.6821,0.6813,0.6818,421200000.0
2005-07-04 01:05:00,0.6818,0.6825,0.6815,0.6824,526500000.0
2005-07-04 01:10:00,0.6825,0.6827,0.6822,0.6824,421200000.0
2005-07-04 01:15:00,0.6824,0.6827,0.6822,0.6825,526500000.0
2005-07-04 01:20:00,0.6827,0.6827,0.6812,0.6818,526500000.0
2005-07-04 01:25:00,0.6818,0.6825,0.6815,0.6818,526500000.0
2005-07-04 01:30:00,0.6819,0.6821,0.6817,0.6818,421200000.0
2005-07-04 01:35:00,0.6818,0.6818,0.6808,0.6812,526500000.0
2005-07-04 01:40:00,0.6808,0.6815,0.6804,0.6809,526500000.0
2005-07-04 01:45:00,0.6809,0.6812,0.6802,0.6808,526500000.0
2005-07-04 01:50:00,0.6808,0.6814,0.6807,0.6813,526500000.0
2005-07-04 01:55:00,0.6813,0.6814,0.6812,0.6813,315900000.0
2005-07-04 02:00:00,0.68094,0.68119,0.68075,0.68112,597399996.0
2005-07-04 02:05:00,0.68156,0.68176,0.68103,0.68117,467800000.0
2005-07-04 02:10:00,0.68135,0.68157,0.68111,0.68142,376499995.0
2005-07-04 02:15:00,0.6813,0.68153,0.68109,0.68122,517799998.0
2005-07-04 02:20:00,0.68131,0.68147,0.68106,0.68122,543500000.0
2005-07-04 02:25:00,0.68131,0.68152,0.68104,0.68118,518700002.0
2005-07-04 02:30:00,0.68126,0.68144,0.6809,0.68119,412399999.0
2005-07-04 02:35:00,0.68114,0.68167,0.681,0.68122,366099998.0
2005-07-04 02:40:00,0.68108,0.68138,0.68089,0.68089,480199999.0
2005-07-04 02:45:00,0.68081,0.68124,0.68081,0.68096,379699998.0
2005-07-04 02:50:00,0.68115,0.68143,0.68099,0.68118,549799998.0
2005-07-04 02:55:00,0.68122,0.68128,0.68058,0.68076,527199999.0
2005-07-04 03:00:00,0.68088,0.68108,0.68049,0.68056,615699993.0
2005-07-04 03:05:00,0.68041,0.68072,0.68013,0.68063,556700002.0
2005-07-04 03:10:00,0.68065,0.68086,0.68038,0.68056,462999997.0
2005-07-04 03:15:00,0.68047,0.68057,0.68002,0.68037,489200000.0
2005-07-04 03:20:00,0.68047,0.68058,0.67935,0.6796,563500002.0
2005-07-04 03:25:00,0.67986,0.68042,0.67984,0.68012,381900000.0
2005-07-04 03:30:00,0.68018,0.68058,0.67983,0.68054,496000000.0
2005-07-04 03:35:00,0.68072,0.68083,0.67967,0.67981,566699996.0
2005-07-04 03:40:00,0.67961,0.68069,0.67961,0.68063,574000001.0
2005-07-04 03:45:00,0.68046,0.68065,0.68001,0.68046,556000002.0
2005-07-04 03:50:00,0.68023,0.68124,0.68023,0.68124,439899997.0
2005-07-04 03:55:00,0.68083,0.68131,0.68048,0.68066,741199994.0
2005-07-04 04:00:00,0.68083,0.68115,0.68056,0.68061,548900000.0
2005-07-04 04:05:00,0.68049,0.68116,0.68049,0.68105,505099995.0
2005-07-04 04:10:00,0.68098,0.68105,0.68057,0.68066,511899998.0
2005-07-04 04:15:00,0.68048,0.68103,0.68013,0.68078,573399998.0
2005-07-04 04:20:00,0.68077,0.68142,0.68069,0.68098,542299994.0
2005-07-04 04:25:00,0.68105,0.68144,0.68087,0.68103,501899996.0
2005-07-04 04:30:00,0.681,0.68109,0.68037,0.6808,475400001.0
2005-07-04 04:35:00,0.68073,0.68084,0.68022,0.68065,576000000.0
2005-07-04 04:40:00,0.68079,0.68094,0.6804,0.68084,402400000.0
2005-07-04 04:45:00,0.68065,0.68083,0.67989,0.68037,764399990.0
2005-07-04 04:50:00,0.68037,0.68064,0.67974,0.67985,477499998.0
2005-07-04 04:55:00,0.67968,0.67981,0.67801,0.67854,528200003.0
2005-07-04 05:00:00,0.67885,0.67914,0.67828,0.67898,472400001.0
2005-07-04 05:05:00,0.67895,0.67895,0.67829,0.67878,469299997.0
2005-07-04 05:10:00,0.67882,0.67887,0.67823,0.67833,475300001.0
2005-07-04 05:15:00,0.67847,0.67866,0.67747,0.67797,533600000.0
2005-07-04 05:20:00,0.67785,0.67826,0.67762,0.67804,463300003.0
2005-07-04 05:25:00,0.67795,0.67825,0.67745,0.678,517300001.0
2005-07-04 05:30:00,0.67814,0.67829,0.67775,0.67806,682300004.0
2005-07-04 05:35:00,0.67807,0.67905,0.6778,0.67861,527199995.0
2005-07-04 05:40:00,0.67878,0.67943,0.67855,0.6791,392900000.0
2005-07-04 05:45:00,0.67879,0.67938,0.67864,0.67887,481599995.0
2005-07-04 05:50:00,0.67891,0.67908,0.67858,0.67868,450000001.0
2005-07-04 05:55:00,0.67866,0.67936,0.67854,0.67895,553899996.0
2005-07-04 06:00:00,0.67895,0.67972,0.67887,0.67926,543699998.0
2005-07-04 06:05:00,0.67972,0.67981,0.67921,0.67943,471599999.0
2005-07-04 06:10:00,0.67913,0.67975,0.67896,0.67923,534200002.0
2005-07-04 06:15:00,0.67949,0.67973,0.67912,0.67923,576400003.0
2005-07-04 06:20:00,0.67911,0.67955,0.67855,0.67922,486299998.0
2005-07-04 06:25:00,0.67896,0.6795,0.67877,0.6791,499900001.0
2005-07-04 06:30:00,0.67904,0.67955,0.67892,0.6792,604399999.0
2005-07-04 06:35:00,0.67933,0.67984,0.67901,0.67904,423399996.0
2005-07-04 06:40:00,0.67897,0.67973,0.67897,0.67941,427000001.0
2005-07-04 06:45:00,0.67945,0.67976,0.67927,0.67929,394700001.0
2005-07-04 06:50:00,0.67947,0.67991,0.67934,0.67962,521199998.0
2005-07-04 06:55:00,0.6796,0.6806,0.6796,0.68016,499499997.0
2005-07-04 07:00:00,0.68025,0.68067,0.67932,0.67942,595199992.0
2005-07-04 07:05:00,0.67954,0.67977,0.67891,0.67932,449799999.0
2005-07-04 07:10:00,0.67912,0.68009,0.67887,0.68009,626200009.0
2005-07-04 07:15:00,0.67996,0.67999,0.67938,0.67952,466299995.0
2005-07-04 07:20:00,0.67946,0.68005,0.67942,0.67954,619400003.0
2005-07-04 07:25:00,0.67966,0.68017,0.67966,0.67984,528999999.0
2005-07-04 07:30:00,0.68009,0.68021,0.67977,0.68,460000001.0
2005-07-04 07:35:00,0.68004,0.6802,0.67967,0.6799,581799998.0
2005-07-04 07:40:00,0.67975,0.68013,0.67956,0.67971,459300000.0
2005-07-04 07:45:00,0.67966,0.68037,0.67954,0.67985,651799994.0
2005-07-04 07:50:00,0.67999,0.68011,0.67959,0.67981,567200001.0
2005-07-04 07:55:00,0.67989,0.6802,0.67951,0.67964,440700001.0
2005-07-04 08:00:00,0.67931,0.6796,0.67894,0.67911,525900001.0
2005-07-04 08:05:00,0.67879,0.67932,0.67873,0.67906,538199999.0
2005-07-04 08:10:00,0.67905,0.67936,0.67861,0.67936,536600007.0
2005-07-04 08:15:00,0.67914,0.67943,0.67883,0.67907,543299999.0
2005-07-04 08:20:00,0.67905,0.67952,0.67885,0.67931,627400005.0
2005-07-04 08:25:00,0.67917,0.68024,0.67909,0.67955,439299997.0
2005-07-04 08:30:00,0.6796,0.68026,0.67934,0.67988,582199999.0
2005-07-04 08:35:00,0.67992,0.68084,0.6798,0.68066,531599999.0
2005-07-04 08:40:00,0.68087,0.68127,0.68059,0.68095,606900001.0
2005-07-04 08:45:00,0.68075,0.68096,0.67938,0.6797,518499996.0
2005-07-04 08:50:00,0.6796,0.68109,0.6794,0.68103,469300001.0
2005-07-04 08:55:00,0.68101,0.68107,0.67999,0.68038,551000001.0
2005-07-04 09:00:00,0.68039,0.68071,0.67985,0.68006,529599999.0
2005-07-04 09:05:00,0.68014,0.68014,0.67937,0.67956,625700000.0
2005-07-04 09:10:00,0.67951,0.6801,0.67925,0.67966,564099996.0
2005-07-04 09:15:00,0.67966,0.68022,0.67955,0.67987,531399997.0
2005-07-04 09:20:00,0.68019,0.68042,0.67958,0.67975,474900001.0
2005-07-04 09:25:00,0.67988,0.6803,0.67954,0.68019,478200001.0
2005-07-04 09:30:00,0.68007,0.68046,0.67993,0.6803,521299997.0
2005-07-04 09:35:00,0.68047,0.68087,0.68014,0.68067,565600000.0
2005-07-04 09:40:00,0.68079,0.68088,0.68007,0.68015,553000001.0
2005-07-04 09:45:00,0.68035,0.68068,0.68016,0.68039,581799999.0
2005-07-04 09:50:00,0.68039,0.68053,0.67991,0.68053,524199997.0
2005-07-04 09:55:00,0.68031,0.68054,0.67996,0.68011,477800002.0
2005-07-04 10:00:00,0.68014,0.68039,0.6799,0.67997,547500001.0
2005-07-04 10:05:00,0.68001,0.68033,0.67966,0.68019,501099997.0
2005-07-04 10:10:00,0.68037,0.68043,0.67978,0.68005,572400001.0
2005-07-04 10:15:00,0.6802,0.68051,0.68009,0.68015,502500002.0
2005-07-04 10:20:00,0.68012,0.68041,0.67979,0.68001,515199997.0
2005-07-04 10:25:00,0.68016,0.68034,0.67968,0.6799,604199994.0
2005-07-04 10:30:00,0.68019,0.68019,0.67951,0.67985,588400003.0
2005-07-04 10:35:00,0.68016,0.68046,0.67989,0.6803,575499996.0
2005-07-04 10:40:00,0.68037,0.68051,0.68,0.68041,412200002.0
2005-07-04 10:45:00,0.68051,0.68073,0.68015,0.68055,600300001.0
2005-07-04 10:50:00,0.68051,0.68091,0.68023,0.6806,483499998.0
2005-07-04 10:55:00,0.68074,0.68084,0.68018,0.68046,685599997.0
2005-07-04 11:00:00,0.6803,0.68045,0.68002,0.68013,638499998.0
2005-07-04 11:05:00,0.68034,0.68042,0.67985,0.68009,546399999.0
2005-07-04 11:10:00,0.68005,0.68029,0.67981,0.67987,496199998.0
2005-07-04 11:15:00,0.68009,0.68026,0.67965,0.67996,526199997.0
2005-07-04 11:20:00,0.67999,0.6802,0.6797,0.68007,525299999.0
2005-07-04 11:25:00,0.68012,0.68012,0.67966,0.67977,588800000.0
2005-07-04 11:30:00,0.67991,0.68,0.67932,0.67945,637000003.0
2005-07-04 11:35:00,0.67938,0.67966,0.67908,0.67922,700899994.0
2005-07-04 11:40:00,0.67901,0.67939,0.67859,0.67872,499099997.0
2005-07-04 11:45:00,0.67881,0.67919,0.67856,0.67893,560299997.0
2005-07-04 11:50:00,0.67863,0.67914,0.67826,0.67893,354199999.0
2005-07-04 11:55:00,0.67891,0.6793,0.67876,0.6791,448799997.0
2005-07-04 12:00:00,0.67906,0.67921,0.6787,0.6792,398300000.0
2005-07-04 12:05:00,0.67899,0.6793,0.67876,0.67918,485299997.0
2005-07-04 12:10:00,0.67913,0.68005,0.679,0.67929,422499995.0
2005-07-04 12:15:00,0.67909,0.67929,0.67828,0.67856,426700001.0
2005-07-04 12:20:00,0.67874,0.67906,0.67832,0.67843,597599996.0
2005-07-04 12:25:00,0.6785,0.67912,0.67827,0.67895,575300001.0
2005-07-04 12:30:00,0.67898,0.67947,0.6785,0.67873,515899999.0
2005-07-04 12:35:00,0.67909,0.67924,0.67866,0.679,478999996.0
2005-07-04 12:40:00,0.67864,0.67916,0.67844,0.67897,549899997.0
2005-07-04 12:45:00,0.67893,0.6791,0.67865,0.67887,545599997.0
2005-07-04 12:50:00,0.67863,0.67913,0.67857,0.67865,430900001.0
2005-07-04 12:55:00,0.67864,0.67909,0.67829,0.67888,474699996.0
2005-07-04 13:00:00,0.67921,0.67933,0.67843,0.67861,584100003.0
2005-07-04 13:05:00,0.6786,0.67901,0.67843,0.67858,603199996.0
2005-07-04 13:10:00,0.67877,0.67892,0.67841,0.67868,617299997.0
2005-07-04 13:15:00,0.67883,0.67908,0.67856,0.67908,482200002.0
2005-07-04 13:20:00,0.67902,0.67909,0.6785,0.67855,625599997.0
2005-07-04 13:25:00,0.67895,0.67896,0.67836,0.67868,441700001.0
2005-07-04 13:30:00,0.67866,0.67913,0.67838,0.67845,505699993.0
2005-07-04 13:35:00,0.6789,0.67899,0.6785,0.67873,464199998.0
2005-07-04 13:40:00,0.67836,0.67884,0.67826,0.67864,578299997.0
2005-07-04 13:45:00,0.67848,0.67899,0.67825,0.67887,454899997.0
2005-07-04 13:50:00,0.67883,0.67899,0.67849,0.67872,589799993.0
2005-07-04 13:55:00,0.6787,0.67888,0.67837,0.67848,538300000.0
2005-07-04 14:00:00,0.67852,0.67882,0.67818,0.67868,563900000.0
2005-07-04 14:05:00,0.67838,0.67863,0.67818,0.67835,569599999.0
2005-07-04 14:10:00,0.67818,0.67859,0.6779,0.6779,595999999.0
2005-07-04 14:15:00,0.67779,0.67854,0.67779,0.6782,778099997.0
2005-07-04 14:20:00,0.67825,0.67846,0.67789,0.67802,515400000.0
2005-07-04 14:25:00,0.67811,0.67824,0.67762,0.67784,510699997.0
2005-07-04 14:30:00,0.67802,0.67849,0.67775,0.67836,556199999.0
2005-07-04 14:35:00,0.67826,0.6785,0.67805,0.67816,522099995.0
2005-07-04 14:40:00,0.67831,0.67862,0.67809,0.6785,510199999.0
2005-07-04 14:45:00,0.67798,0.67845,0.6776,0.6776,579399994.0
2005-07-04 14:50:00,0.67753,0.67851,0.67753,0.67834,643800000.0
2005-07-04 14:55:00,0.67829,0.67845,0.67787,0.67845,550100001.0
2005-07-04 15:00:00,0.67814,0.67845,0.67798,0.67814,410400004.0
2005-07-04 15:05:00,0.67827,0.67886,0.67806,0.67807,477600002.0
2005-07-04 15:10:00,0.67864,0.67877,0.67826,0.67834,475800000.0
2005-07-04 15:15:00,0.67833,0.6788,0.67823,0.67823,572299998.0
2005-07-04 15:20:00,0.6783,0.6789,0.67815,0.67841,405999996.0
2005-07-04 15:25:00,0.67851,0.67884,0.67838,0.67878,472399999.0
2005-07-04 15:30:00,0.67862,0.67916,0.67848,0.67894,648599999.0
2005-07-04 15:35:00,0.67902,0.67948,0.67872,0.67908,554499999.0
2005-07-04 15:40:00,0.67903,0.6803,0.67898,0.6799,443300002.0
2005-07-04 15:45:00,0.67986,0.68005,0.6795,0.67997,619599997.0
2005-07-04 15:50:00,0.67981,0.68041,0.67974,0.6802,539299999.0
2005-07-04 15:55:00,0.68027,0.68055,0.67978,0.68027,547500001.0
2005-07-04 16:00:00,0.68024,0.68044,0.67911,0.67973,583699994.0
2005-07-04 16:05:00,0.67991,0.68027,0.67961,0.68024,518899997.0
2005-07-04 16:10:00,0.68019,0.6804,0.67988,0.67994,596600002.0
2005-07-04 16:15:00,0.67992,0.68017,0.67956,0.67978,540700003.0
2005-07-04 16:20:00,0.67988,0.67999,0.67938,0.67957,478899997.0
2005-07-04 16:25:00,0.67974,0.67978,0.67878,0.67937,519600000.0
2005-07-04 16:30:00,0.6793,0.67962,0.67903,0.67918,564000004.0
2005-07-04 16:35:00,0.67914,0.67976,0.67904,0.67948,552599997.0
2005-07-04 16:40:00,0.67931,0.67978,0.6792,0.67951,534599997.0
2005-07-04 16:45:00,0.67967,0.68002,0.67937,0.67956,541700003.0
2005-07-04 16:50:00,0.67943,0.67997,0.67937,0.67979,644100000.0
2005-07-04 16:55:00,0.6799,0.68016,0.67962,0.68005,482499998.0
2005-07-04 17:00:00,0.68008,0.68012,0.67929,0.67988,687300005.0
2005-07-04 17:05:00,0.67977,0.68,0.67942,0.67988,491800003.0
2005-07-04 17:10:00,0.67979,0.68006,0.67934,0.67984,493700001.0
2005-07-04 17:15:00,0.67992,0.68019,0.67945,0.67978,522200000.0
2005-07-04 17:20:00,0.67994,0.68022,0.67972,0.67998,577400003.0
2005-07-04 17:25:00,0.67998,0.68013,0.67954,0.67977,454199999.0
2005-07-04 17:30:00,0.67985,0.6801,0.67939,0.67969,543800000.0
2005-07-04 17:35:00,0.67962,0.67999,0.67938,0.67952,499999995.0
2005-07-04 17:40:00,0.67941,0.68004,0.67941,0.67983,550100001.0
2005-07-04 17:45:00,0.67981,0.67996,0.6792,0.67925,476199998.0
2005-07-04 17:50:00,0.67931,0.67967,0.67898,0.67932,532999994.0
2005-07-04 17:55:00,0.67954,0.67978,0.67922,0.6797,572999999.0
2005-07-04 18:00:00,0.67958,0.67979,0.67929,0.6793,780899998.0
2005-07-04 18:05:00,0.67944,0.67999,0.67937,0.67959,1043800003.0
2005-07-04 18:10:00,0.6796,0.67979,0.67928,0.67975,508100001.0
2005-07-04 18:15:00,0.67978,0.6799,0.67921,0.67949,1164200002.0
2005-07-04 18:20:00,0.67946,0.67972,0.67915,0.67949,901899999.0
2005-07-04 18:25:00,0.67958,0.67981,0.67942,0.67963,1076799998.0
2005-07-04 18:30:00,0.67974,0.67999,0.67938,0.67974,807100003.0
2005-07-04 18:35:00,0.67978,0.68003,0.67942,0.67991,964099999.0
2005-07-04 18:40:00,0.67973,0.68009,0.67951,0.67988,1489299997.0
2005-07-04 18:45:00,0.67993,0.67993,0.67924,0.67945,1007299992.0
2005-07-04 18:50:00,0.6795,0.67966,0.67914,0.67933,444100001.0
2005-07-04 18:55:00,0.67946,0.67965,0.67878,0.67943,677299998.0
2005-07-04 19:00:00,0.67948,0.67959,0.67887,0.67913,627499997.0
2005-07-04 19:05:00,0.67911,0.67952,0.67894,0.67915,763299999.0
2005-07-04 19:10:00,0.6793,0.67953,0.6792,0.67947,456799999.0
2005-07-04 19:15:00,0.67923,0.67972,0.67916,0.67967,585399997.0
2005-07-04 19:20:00,0.67949,0.67963,0.67916,0.67948,576300006.0
2005-07-04 19:25:00,0.67953,0.67969,0.67928,0.67949,781300002.0
2005-07-04 19:30:00,0.6796,0.67967,0.67905,0.6795,487099998.0
2005-07-04 19:35:00,0.67957,0.67959,0.67908,0.67948,881999998.0
2005-07-04 19:40:00,0.67963,0.67972,0.67924,0.67947,678300001.0
2005-07-04 19:45:00,0.67961,0.67977,0.67893,0.67945,479100000.0
2005-07-04 19:50:00,0.67921,0.67978,0.67921,0.67963,780099996.0
2005-07-04 19:55:00,0.67953,0.6798,0.67935,0.67949,879799999.0
2005-07-04 20:00:00,0.67946,0.67987,0.67898,0.67935,697899997.0
2005-07-04 20:05:00,0.67939,0.6796,0.67862,0.67881,795199999.0
2005-07-04 20:10:00,0.67883,0.67932,0.67865,0.67909,607499999.0
2005-07-04 20:15:00,0.67904,0.67924,0.67878,0.67908,869299999.0
2005-07-04 20:20:00,0.67908,0.67914,0.67884,0.67913,479299998.0
2005-07-04 20:25:00,0.67916,0.67931,0.67872,0.67907,716699997.0
2005-07-04 20:30:00,0.67895,0.67937,0.67887,0.67914,878699991.0
2005-07-04 20:35:00,0.67922,0.67931,0.67889,0.67904,743600000.0
2005-07-04 20:40:00,0.67905,0.67939,0.67896,0.67913,613900003.0
2005-07-04 20:45:00,0.6791,0.67934,0.67889,0.67923,558999999.0
2005-07-04 20:50:00,0.67932,0.67932,0.67897,0.67922,791400002.0
2005-07-04 20:55:00,0.67911,0.67925,0.6788,0.67898,749699996.0
2005-07-04 21:00:00,0.679,0.67926,0.67892,0.67909,645799998.0
2005-07-04 21:05:00,0.67915,0.67925,0.6789,0.67915,618600001.0
2005-07-04 21:10:00,0.67915,0.67927,0.67883,0.67907,461400004.0
2005-07-04 21:15:00,0.67899,0.67928,0.6788,0.67897,884600000.0
2005-07-04 21:20:00,0.6791,0.67921,0.67877,0.6791,661800003.0
2005-07-04 21:25:00,0.67902,0.67927,0.67878,0.67893,607199998.0
2005-07-04 21:30:00,0.67902,0.6793,0.67891,0.67913,516300001.0
2005-07-04 21:35:00,0.6792,0.67956,0.67899,0.67908,655200002.0
2005-07-04 21:40:00,0.6791,0.67936,0.67885,0.6792,804699996.0
2005-07-04 21:45:00,0.67921,0.6794,0.67907,0.67927,414799997.0
2005-07-04 21:50:00,0.67931,0.67948,0.67897,0.67902,401100002.0
2005-07-04 21:55:00,0.67905,0.67931,0.67891,0.67904,609000002.0
2005-07-04 22:00:00,0.67905,0.6793,0.67903,0.67922,310900000.0
2005-07-04 22:05:00,0.67908,0.67928,0.67892,0.67901,465700000.0
2005-07-04 22:10:00,0.67899,0.67944,0.67875,0.67885,460500002.0
2005-07-04 22:15:00,0.67882,0.67914,0.6786,0.67907,601899996.0
2005-07-04 22:20:00,0.67926,0.67941,0.67891,0.67914,463700001.0
2005-07-04 22:25:00,0.679,0.67969,0.679,0.67941,551900002.0
2005-07-04 22:30:00,0.6795,0.67994,0.67931,0.6796,563000002.0
2005-07-04 22:35:00,0.67975,0.6802,0.67934,0.6802,543100000.0
2005-07-04 22:40:00,0.68,0.68,0.67918,0.67956,604500002.0
2005-07-04 22:45:00,0.67965,0.67986,0.67934,0.67965,570099999.0
2005-07-04 22:50:00,0.67972,0.67988,0.67935,0.67942,620699998.0
2005-07-04 22:55:00,0.67973,0.68002,0.67943,0.67961,547100000.0
2005-07-04 23:00:00,0.67956,0.67991,0.67878,0.67904,544599998.0
2005-07-04 23:05:00,0.67895,0.67918,0.67866,0.67904,570599997.0
2005-07-04 23:10:00,0.67878,0.67946,0.67874,0.6791,445800001.0
2005-07-04 23:15:00,0.67924,0.67944,0.67912,0.67918,408300002.0
2005-07-04 23:20:00,0.67931,0.67946,0.67897,0.6792,578200004.0
2005-07-04 23:25:00,0.67928,0.6796,0.679,0.67952,490399998.0
2005-07-04 23:30:00,0.67949,0.67957,0.67859,0.67902,602499999.0
2005-07-04 23:35:00,0.67912,0.6793,0.67863,0.67897,559300004.0
2005-07-04 23:40:00,0.67912,0.67923,0.6787,0.6788,598399998.0
2005-07-04 23:45:00,0.67899,0.6792,0.67878,0.67908,457900005.0
2005-07-04 23:50:00,0.67919,0.67938,0.67855,0.67858,545699999.0
2005-07-04 23:55:00,0.67849,0.67916,0.67841,0.67875,508399997.0
2005-07-05 00:00:00,0.67878,0.67911,0.67829,0.67868,538299994.0
2005-07-05 00:05:00,0.67895,0.6791,0.67859,0.6791,529700004.0
2005-07-05 00:10:00,0.67891,0.67892,0.67811,0.67855,581199995.0
2005-07-05 00:15:00,0.67845,0.6786,0.6781,0.67825,479299999.0
2005-07-05 00:20:00,0.67829,0.6787,0.67829,0.67868,504299995.0
2005-07-05 00:25:00,0.67862,0.67869,0.67805,0.67822,774200001.0
2005-07-05 00:30:00,0.67806,0.67865,0.67786,0.67865,563000001.0
2005-07-05 00:35:00,0.67867,0.67867,0.67799,0.6782,449400003.0
2005-07-05 00:40:00,0.67803,0.67847,0.67792,0.67832,539000001.0
2005-07-05 00:45:00,0.67812,0.67945,0.67811,0.67913,416100002.0
2005-07-05 00:50:00,0.67915,0.6796,0.67845,0.67932,362299999.0
2005-07-05 00:55:00,0.67936,0.67951,0.67902,0.67931,452400003.0
2005-07-05 01:00:00,0.67917,0.67947,0.67873,0.67911,538200002.0
2005-07-05 01:05:00,0.67879,0.67922,0.67866,0.67896,427099999.0
2005-07-05 01:10:00,0.67901,0.67942,0.67887,0.67907,453799997.0
2005-07-05 01:15:00,0.67914,0.67947,0.67888,0.67905,714699995.0
2005-07-05 01:20:00,0.67918,0.67939,0.67901,0.67906,586099997.0
2005-07-05 01:25:00,0.67909,0.67934,0.67872,0.67905,619999997.0
2005-07-05 01:30:00,0.67908,0.67974,0.67898,0.6794,408599999.0
2005-07-05 01:35:00,0.67944,0.67953,0.67916,0.67939,490300002.0
2005-07-05 01:40:00,0.67962,0.67962,0.67872,0.67892,650000000.0
2005-07-05 01:45:00,0.67886,0.67916,0.67868,0.67895,477999998.0
2005-07-05 01:50:00,0.67902,0.67938,0.67862,0.67924,660699999.0
2005-07-05 01:55:00,0.6791,0.6791,0.67865,0.67892,577000000.0
2005-07-05 02:00:00,0.67898,0.67922,0.67861,0.67887,721200000.0
2005-07-05 02:05:00,0.67883,0.67917,0.67857,0.67892,576799997.0
2005-07-05 02:10:00,0.67901,0.6793,0.67871,0.67901,844699999.0
2005-07-05 02:15:00,0.67913,0.67936,0.67875,0.6789,718099996.0
2005-07-05 02:20:00,0.67882,0.67919,0.67882,0.679,920499999.0
2005-07-05 02:25:00,0.67901,0.67928,0.6782,0.67843,723400001.0
2005-07-05 02:30:00,0.67856,0.67856,0.67771,0.6781,707599999.0
2005-07-05 02:35:00,0.67792,0.67826,0.67715,0.67754,582399996.0
2005-07-05 02:40:00,0.67749,0.67804,0.67701,0.67748,676699998.0
2005-07-05 02:45:00,0.6774,0.67777,0.67714,0.6772,638300000.0
2005-07-05 02:50:00,0.67732,0.67826,0.67711,0.67787,979099997.0
2005-07-05 02:55:00,0.67815,0.67856,0.67759,0.67845,733800000.0
2005-07-05 03:00:00,0.67837,0.67867,0.67795,0.67838,813499994.0
2005-07-05 03:05:00,0.67843,0.67856,0.67782,0.67837,828000002.0
2005-07-05 03:10:00,0.67813,0.67855,0.67773,0.67781,784099999.0
2005-07-05 03:15:00,0.67782,0.67814,0.67699,0.67764,788700002.0
2005-07-05 03:20:00,0.6774,0.6779,0.67727,0.67779,642699999.0
2005-07-05 03:25:00,0.67749,0.67786,0.67726,0.67745,588599997.0
2005-07-05 03:30:00,0.67758,0.67808,0.67743,0.67768,697299999.0
2005-07-05 03:35:00,0.67759,0.67815,0.67755,0.67805,778299998.0
2005-07-05 03:40:00,0.67804,0.6781,0.67741,0.67782,741200000.0
2005-07-05 03:45:00,0.67784,0.67823,0.67771,0.67794,780700002.0
2005-07-05 03:50:00,0.67801,0.67825,0.67776,0.67787,729500000.0
2005-07-05 03:55:00,0.67773,0.67829,0.67761,0.67811,685500000.0
2005-07-05 04:00:00,0.67798,0.67834,0.67763,0.67803,791199999.0
2005-07-05 04:05:00,0.67801,0.6784,0.67786,0.67818,784000005.0
2005-07-05 04:10:00,0.67795,0.67891,0.67795,0.67828,663399994.0
2005-07-05 04:15:00,0.67828,0.67886,0.67816,0.67865,710999996.0
2005-07-05 04:20:00,0.67853,0.6789,0.67834,0.67852,925699997.0
2005-07-05 04:25:00,0.67855,0.67899,0.67841,0.67888,922999999.0
2005-07-05 04:30:00,0.67885,0.6789,0.6783,0.67841,818300002.0
2005-07-05 04:35:00,0.67842,0.6789,0.67841,0.67853,710299997.0
2005-07-05 04:40:00,0.67854,0.67901,0.67836,0.67854,805000002.0
2005-07-05 04:45:00,0.67845,0.67869,0.67814,0.67835,904499999.0
2005-07-05 04:50:00,0.67838,0.67864,0.67811,0.67831,729000001.0
2005-07-05 04:55:00,0.67822,0.67853,0.67787,0.67814,759499989.0
2005-07-05 05:00:00,0.67829,0.6783,0.67722,0.67734,922799996.0
2005-07-05 05:05:00,0.67717,0.67797,0.67698,0.67782,664899998.0
2005-07-05 05:10:00,0.67766,0.67788,0.67732,0.67756,913800002.0
2005-07-05 05:15:00,0.67774,0.67779,0.67704,0.67708,663300000.0
2005-07-05 05:20:00,0.67705,0.67737,0.6764,0.67668,645400003.0
2005-07-05 05:25:00,0.6765,0.67691,0.67596,0.67636,838300004.0
2005-07-05 05:30:00,0.67658,0.67708,0.67608,0.67636,593600003.0
2005-07-05 05:35:00,0.67667,0.67701,0.67629,0.67657,688299996.0
2005-07-05 05:40:00,0.67653,0.67673,0.67611,0.6765,844100003.0
2005-07-05 05:45:00,0.67648,0.67687,0.67621,0.67672,814099999.0
2005-07-05 05:50:00,0.67673,0.67699,0.67629,0.67657,721799998.0
2005-07-05 05:55:00,0.67648,0.67727,0.6764,0.67718,677800001.0
2005-07-05 06:00:00,0.67706,0.6773,0.67662,0.67685,762500000.0
2005-07-05 06:05:00,0.67689,0.67743,0.67666,0.67706,834600005.0
2005-07-05 06:10:00,0.67701,0.67711,0.67666,0.67671,764999995.0
2005-07-05 06:15:00,0.67685,0.67756,0.6768,0.67705,642799997.0
2005-07-05 06:20:00,0.67714,0.67747,0.677,0.6773,686899994.0
2005-07-05 06:25:00,0.6773,0.67785,0.67705,0.67751,894399999.0
2005-07-05 06:30:00,0.67753,0.67875,0.67744,0.67839,737799999.0
2005-07-05 06:35:00,0.67807,0.67856,0.67783,0.67845,642999996.0
2005-07-05 06:40:00,0.67849,0.67866,0.6779,0.67837,636600000.0
2005-07-05 06:45:00,0.67845,0.67892,0.67826,0.67878,654400002.0
2005-07-05 06:50:00,0.67886,0.67943,0.67853,0.67927,861000003.0
2005-07-05 06:55:00,0.67937,0.67969,0.67892,0.67913,744799998.0
2005-07-05 07:00:00,0.67913,0.67963,0.67903,0.67923,631300000.0
2005-07-05 07:05:00,0.67913,0.67976,0.67912,0.67936,701100002.0
2005-07-05 07:10:00,0.67933,0.67958,0.67904,0.67926,525400003.0
2005-07-05 07:15:00,0.6793,0.6796,0.67899,0.67931,639099998.0
2005-07-05 07:20:00,0.67898,0.67948,0.67884,0.67905,551499999.0
2005-07-05 07:25:00,0.67885,0.67926,0.67788,0.67842,810500002.0
2005-07-05 07:30:00,0.67826,0.67864,0.67769,0.67802,740700005.0
2005-07-05 07:35:00,0.67774,0.67836,0.6775,0.67793,619199999.0
2005-07-05 07:40:00,0.67784,0.67801,0.67741,0.67762,688599997.0
2005-07-05 07:45:00,0.67742,0.67838,0.67717,0.678,825799989.0
2005-07-05 07:50:00,0.67816,0.6784,0.67766,0.67813,804199993.0
2005-07-05 07:55:00,0.67823,0.67851,0.6778,0.67844,684799998.0
2005-07-05 08:00:00,0.67819,0.67912,0.67811,0.67881,792900000.0
2005-07-05 08:05:00,0.67887,0.67914,0.67746,0.67746,700600002.0
2005-07-05 08:10:00,0.67823,0.67881,0.67741,0.6786,707300000.0
2005-07-05 08:15:00,0.67881,0.6795,0.67837,0.67886,666400000.0
2005-07-05 08:20:00,0.67891,0.67931,0.67855,0.67883,809599997.0
2005-07-05 08:25:00,0.67866,0.67898,0.67819,0.67848,494700000.0
2005-07-05 08:30:00,0.67813,0.67816,0.67615,0.67675,725600002.0
2005-07-05 08:35:00,0.67683,0.67696,0.67529,0.67547,691800001.0
2005-07-05 08:40:00,0.67511,0.6755,0.67451,0.67457,699700003.0
2005-07-05 08:45:00,0.67433,0.67526,0.67397,0.67463,679500000.0
2005-07-05 08:50:00,0.67457,0.67487,0.6738,0.67424,888699995.0
2005-07-05 08:55:00,0.67414,0.67504,0.67395,0.67468,685699997.0
2005-07-05 09:00:00,0.67479,0.67482,0.67369,0.67393,669499998.0
2005-07-05 09:05:00,0.67404,0.67466,0.67379,0.67408,586399999.0
2005-07-05 09:10:00,0.67417,0.67529,0.67388,0.67473,610700001.0
2005-07-05 09:15:00,0.67524,0.67564,0.67487,0.67533,754400000.0
2005-07-05 09:20:00,0.6755,0.67579,0.67523,0.67569,704100001.0
2005-07-05 09:25:00,0.67578,0.67648,0.67551,0.67556,714400000.0
2005-07-05 09:30:00,0.67576,0.67588,0.67514,0.67562,713399996.0
2005-07-05 09:35:00,0.67564,0.67594,0.67522,0.67571,768199999.0
2005-07-05 09:40:00,0.67557,0.6757,0.67469,0.67523,662400001.0
2005-07-05 09:45:00,0.67552,0.67552,0.67467,0.67523,652200001.0
2005-07-05 09:50:00,0.67532,0.6755,0.67463,0.67485,667499994.0
2005-07-05 09:55:00,0.67486,0.67553,0.67471,0.6754,740999998.0
2005-07-05 10:00:00,0.67537,0.67569,0.67507,0.67532,764899997.0
2005-07-05 10:05:00,0.67507,0.67561,0.67477,0.67526,722199996.0
2005-07-05 10:10:00,0.67524,0.67533,0.67469,0.67499,548299999.0
2005-07-05 10:15:00,0.67519,0.67535,0.67467,0.67496,837599992.0
2005-07-05 10:20:00,0.67483,0.67592,0.67467,0.67565,647599996.0
2005-07-05 10:25:00,0.67555,0.67639,0.67553,0.67583,750199999.0
2005-07-05 10:30:00,0.6758,0.6766,0.67564,0.6765,841200000.0
2005-07-05 10:35:00,0.67661,0.67784,0.6765,0.67725,808199999.0
2005-07-05 10:40:00,0.67732,0.67749,0.6767,0.67719,897600001.0
2005-07-05 10:45:00,0.67723,0.67837,0.67676,0.67812,834500005.0
2005-07-05 10:50:00,0.67836,0.67863,0.67729,0.6778,591999997.0
2005-07-05 10:55:00,0.67777,0.67798,0.6769,0.67704,833800004.0
2005-07-05 11:00:00,0.67712,0.6779,0.67662,0.67691,725699997.0
2005-07-05 11:05:00,0.67693,0.67717,0.67663,0.67682,747199999.0
2005-07-05 11:10:00,0.677,0.67713,0.67655,0.67673,714199998.0
2005-07-05 11:15:00,0.67662,0.67702,0.67588,0.67615,704500002.0
2005-07-05 11:20:00,0.67633,0.67637,0.67563,0.67592,694800002.0
2005-07-05 11:25:00,0.67582,0.67616,0.67513,0.67558,732199999.0
2005-07-05 11:30:00,0.67539,0.67586,0.67499,0.67511,741799995.0
2005-07-05 11:35:00,0.67511,0.67544,0.67495,0.67544,726500002.0
2005-07-05 11:40:00,0.67562,0.67603,0.67519,0.67585,848899996.0
2005-07-05 11:45:00,0.67557,0.676,0.67519,0.67555,741800000.0
2005-07-05 11:50:00,0.6754,0.67583,0.67521,0.67575,701599998.0
2005-07-05 11:55:00,0.6758,0.67592,0.67535,0.67542,715899999.0
2005-07-05 12:00:00,0.67556,0.67575,0.6751,0.6752,762699995.0
2005-07-05 12:05:00,0.67534,0.67577,0.67516,0.67549,1047800001.0
2005-07-05 12:10:00,0.67545,0.67556,0.67455,0.67469,627500000.0
2005-07-05 12:15:00,0.6749,0.67538,0.67439,0.67457,686800002.0
2005-07-05 12:20:00,0.67472,0.6753,0.6745,0.67513,624800000.0
2005-07-05 12:25:00,0.67489,0.67528,0.67465,0.67523,716899995.0
2005-07-05 12:30:00,0.67544,0.67544,0.67481,0.67492,995299996.0
2005-07-05 12:35:00,0.67511,0.67539,0.67458,0.675,742600000.0
2005-07-05 12:40:00,0.67489,0.67523,0.6747,0.67498,737199997.0
2005-07-05 12:45:00,0.67504,0.67559,0.67483,0.67558,562100003.0
2005-07-05 12:50:00,0.6755,0.67569,0.67506,0.67526,706700000.0
2005-07-05 12:55:00,0.67535,0.67565,0.67493,0.67493,758499997.0
2005-07-05 13:00:00,0.67504,0.67587,0.67484,0.67579,814100000.0
2005-07-05 13:05:00,0.67576,0.67603,0.67533,0.67549,745800001.0
2005-07-05 13:10:00,0.67559,0.67568,0.67487,0.67534,806499998.0
2005-07-05 13:15:00,0.67539,0.67557,0.67494,0.6753,631500001.0
2005-07-05 13:20:00,0.67541,0.67554,0.67492,0.67527,942499998.0
2005-07-05 13:25:00,0.67556,0.67556,0.67503,0.6754,923899992.0
2005-07-05 13:30:00,0.67538,0.6756,0.67506,0.67538,781599997.0
2005-07-05 13:35:00,0.67567,0.67582,0.67516,0.67565,733400000.0
2005-07-05 13:40:00,0.67551,0.67577,0.675,0.6754,850499995.0
2005-07-05 13:45:00,0.67523,0.67582,0.67515,0.67574,758499994.0
2005-07-05 13:50:00,0.67577,0.67592,0.67458,0.67491,1011700003.0
2005-07-05 13:55:00,0.67468,0.675,0.67435,0.67453,645300002.0
2005-07-05 14:00:00,0.67435,0.67499,0.67409,0.67453,749199995.0
2005-07-05 14:05:00,0.67458,0.6748,0.67377,0.67419,745099996.0
2005-07-05 14:10:00,0.67437,0.67447,0.67347,0.67355,614400001.0
2005-07-05 14:15:00,0.6735,0.67434,0.67335,0.67408,751700001.0
2005-07-05 14:20:00,0.67406,0.67428,0.67319,0.67356,758100000.0
2005-07-05 14:25:00,0.67358,0.67481,0.67334,0.67451,722799997.0
2005-07-05 14:30:00,0.67442,0.67494,0.67423,0.67463,820399995.0
2005-07-05 14:35:00,0.67462,0.6749,0.67426,0.67471,701900000.0
2005-07-05 14:40:00,0.67454,0.67514,0.67447,0.67489,775100001.0
2005-07-05 14:45:00,0.67483,0.67558,0.67469,0.67532,829499997.0
2005-07-05 14:50:00,0.67565,0.67665,0.67541,0.67665,745600000.0
2005-07-05 14:55:00,0.67654,0.67766,0.67617,0.67697,645299999.0
2005-07-05 15:00:00,0.67718,0.67811,0.67682,0.67774,842200003.0
2005-07-05 15:05:00,0.67788,0.67803,0.67714,0.6777,932799996.0
2005-07-05 15:10:00,0.67768,0.67773,0.67725,0.67754,789399998.0
2005-07-05 15:15:00,0.67776,0.67776,0.67639,0.67652,899299999.0
2005-07-05 15:20:00,0.67641,0.67686,0.67568,0.67605,736600003.0
2005-07-05 15:25:00,0.67609,0.67637,0.67538,0.67573,1090499994.0
2005-07-05 15:30:00,0.67551,0.67614,0.67534,0.67577,554400002.0
2005-07-05 15:35:00,0.67568,0.67583,0.67443,0.67443,595499996.0
2005-07-05 15:40:00,0.67438,0.67476,0.6742,0.67453,687099998.0
2005-07-05 15:45:00,0.67448,0.67546,0.67448,0.67516,610199999.0
2005-07-05 15:50:00,0.67524,0.67529,0.67439,0.67482,625800004.0
2005-07-05 15:55:00,0.67474,0.67515,0.67467,0.67477,693799998.0
2005-07-05 16:00:00,0.67469,0.67568,0.67469,0.67514,477999999.0
2005-07-05 16:05:00,0.67529,0.67602,0.67517,0.67546,688099997.0
2005-07-05 16:10:00,0.67533,0.67623,0.67527,0.67574,750700001.0
2005-07-05 16:15:00,0.67589,0.67601,0.67501,0.67538,781099999.0
2005-07-05 16:20:00,0.67575,0.67701,0.6755,0.67648,783800001.0
2005-07-05 16:25:00,0.67624,0.67707,0.67617,0.67691,680800000.0
2005-07-05 16:30:00,0.67693,0.67773,0.67686,0.67711,824900001.0
2005-07-05 16:35:00,0.67714,0.6775,0.67704,0.67729,757899999.0
2005-07-05 16:40:00,0.67728,0.67749,0.67673,0.67729,695099998.0
2005-07-05 16:45:00,0.6774,0.67751,0.67626,0.67646,885199995.0
2005-07-05 16:50:00,0.67657,0.67658,0.67533,0.67543,678000000.0
2005-07-05 16:55:00,0.67556,0.67589,0.67504,0.6753,795000002.0
2005-07-05 17:00:00,0.67538,0.67573,0.67398,0.67422,800700004.0
2005-07-05 17:05:00,0.67388,0.67536,0.6738,0.67536,762300000.0
2005-07-05 17:10:00,0.67529,0.67559,0.67483,0.67497,570900004.0
2005-07-05 17:15:00,0.67507,0.67531,0.67361,0.67378,981299996.0
2005-07-05 17:20:00,0.67356,0.67428,0.67316,0.67409,932899990.0
2005-07-05 17:25:00,0.67408,0.67454,0.67367,0.67447,753400000.0
2005-07-05 17:30:00,0.67451,0.67452,0.67396,0.67418,527799997.0
2005-07-05 17:35:00,0.6741,0.6753,0.67402,0.6751,816000002.0
2005-07-05 17:40:00,0.67488,0.67527,0.67477,0.67516,673300004.0
2005-07-05 17:45:00,0.67479,0.67638,0.67457,0.67595,664500005.0
2005-07-05 17:50:00,0.67585,0.67633,0.67569,0.67592,731399999.0
2005-07-05 17:55:00,0.67589,0.67616,0.67527,0.6757,800899996.0
2005-07-05 18:00:00,0.67606,0.67614,0.67556,0.67564,983099999.0
2005-07-05 18:05:00,0.67571,0.67644,0.67562,0.67587,1423299996.0
2005-07-05 18:10:00,0.67598,0.67666,0.67578,0.67632,742600000.0
2005-07-05 18:15:00,0.6765,0.67661,0.67571,0.67571,1676500002.0
2005-07-05 18:20:00,0.67573,0.67599,0.67521,0.67538,1260699999.0
2005-07-05 18:25:00,0.67532,0.67573,0.67508,0.67534,1279599998.0
2005-07-05 18:30:00,0.67531,0.67582,0.67498,0.67535,1061799990.0
2005-07-05 18:35:00,0.67529,0.67553,0.67489,0.67517,1379800002.0
2005-07-05 18:40:00,0.67511,0.67569,0.6749,0.6756,1700099998.0
2005-07-05 18:45:00,0.67558,0.67572,0.67515,0.67549,1385099996.0
2005-07-05 18:50:00,0.67537,0.67561,0.67516,0.67538,802799995.0
2005-07-05 18:55:00,0.67539,0.67566,0.67483,0.67534,913399999.0
2005-07-05 19:00:00,0.67538,0.67565,0.67499,0.67529,955699993.0
2005-07-05 19:05:00,0.67532,0.67573,0.67519,0.67535,1172799998.0
2005-07-05 19:10:00,0.67541,0.67569,0.67528,0.6756,851599997.0
2005-07-05 19:15:00,0.67553,0.6762,0.67543,0.67591,717300000.0
2005-07-05 19:20:00,0.67591,0.676,0.67531,0.67572,758499997.0
2005-07-05 19:25:00,0.6757,0.67629,0.67548,0.67583,838799993.0
2005-07-05 19:30:00,0.67598,0.67621,0.6755,0.6761,946600003.0
2005-07-05 19:35:00,0.67616,0.6765,0.67587,0.67621,1084199996.0
2005-07-05 19:40:00,0.67632,0.67654,0.67595,0.67616,727299997.0
2005-07-05 19:45:00,0.67619,0.67656,0.67573,0.67594,975200003.0
2005-07-05 19:50:00,0.6759,0.67625,0.6757,0.67588,1116500001.0
2005-07-05 19:55:00,0.67578,0.67624,0.67568,0.67575,1293899992.0
2005-07-05 20:00:00,0.67576,0.6761,0.67552,0.6761,1070000002.0
2005-07-05 20:05:00,0.67619,0.67685,0.67584,0.67653,1199799996.0
2005-07-05 20:10:00,0.6766,0.6769,0.67577,0.67666,818600000.0
2005-07-05 20:15:00,0.6763,0.67669,0.67584,0.6763,1248999997.0
2005-07-05 20:20:00,0.67648,0.67672,0.67615,0.67653,911599998.0
2005-07-05 20:25:00,0.67658,0.67701,0.67632,0.67647,949600004.0
2005-07-05 20:30:00,0.67657,0.67679,0.67622,0.67622,1104799998.0
2005-07-05 20:35:00,0.67635,0.67668,0.67626,0.67638,941200002.0
2005-07-05 20:40:00,0.67686,0.67707,0.67641,0.67679,901000005.0
2005-07-05 20:45:00,0.67679,0.67697,0.67646,0.67679,839299995.0
2005-07-05 20:50:00,0.67686,0.67686,0.67611,0.67653,1265599998.0
2005-07-05 20:55:00,0.67651,0.67669,0.67561,0.6761,1046399990.0
2005-07-05 21:00:00,0.67579,0.67652,0.67533,0.67584,930099999.0
2005-07-05 21:05:00,0.67604,0.67661,0.67589,0.67631,1024199999.0
2005-07-05 21:10:00,0.67635,0.67656,0.67604,0.67625,798400001.0
2005-07-05 21:15:00,0.67622,0.67658,0.67598,0.67627,1261599999.0
2005-07-05 21:20:00,0.6763,0.67637,0.67573,0.67602,1023399995.0
2005-07-05 21:25:00,0.67608,0.67674,0.67553,0.67621,907500007.0
2005-07-05 21:30:00,0.67584,0.67642,0.67555,0.67593,788200004.0
2005-07-05 21:35:00,0.67585,0.67667,0.67582,0.67644,1070599991.0
2005-07-05 21:40:00,0.67653,0.6767,0.6758,0.6758,947699995.0
2005-07-05 21:45:00,0.6759,0.67643,0.6758,0.67627,663799998.0
2005-07-05 21:50:00,0.67635,0.67641,0.67582,0.67594,836500002.0
2005-07-05 21:55:00,0.67602,0.67657,0.67598,0.67615,743400001.0
2005-07-05 22:00:00,0.67656,0.67664,0.67608,0.67621,698100004.0
2005-07-05 22:05:00,0.67612,0.6766,0.67563,0.67642,919099999.0
2005-07-05 22:10:00,0.6763,0.6766,0.67598,0.67641,868199996.0
2005-07-05 22:15:00,0.67642,0.67654,0.67588,0.67602,739599996.0
2005-07-05 22:20:00,0.67605,0.67637,0.6757,0.6757,649299998.0
2005-07-05 22:25:00,0.67556,0.67627,0.67556,0.67605,674599995.0
2005-07-05 22:30:00,0.67607,0.67627,0.67578,0.67618,796999992.0
2005-07-05 22:35:00,0.67619,0.67629,0.67556,0.67629,813599999.0
2005-07-05 22:40:00,0.67629,0.67629,0.67564,0.67616,899399999.0
2005-07-05 22:45:00,0.67602,0.67621,0.67575,0.67584,1011399996.0
2005-07-05 22:50:00,0.67583,0.67644,0.67563,0.6763,871899999.0
2005-07-05 22:55:00,0.67647,0.67681,0.67581,0.67588,946300003.0
2005-07-05 23:00:00,0.67596,0.67618,0.67565,0.67609,755699998.0
2005-07-05 23:05:00,0.67585,0.67628,0.67568,0.67606,847400004.0
2005-07-05 23:10:00,0.67607,0.67617,0.67573,0.67616,681300001.0
2005-07-05 23:15:00,0.67611,0.67634,0.67568,0.67595,595099998.0
2005-07-05 23:20:00,0.67598,0.67623,0.67573,0.67592,687700001.0
2005-07-05 23:25:00,0.67599,0.67652,0.67574,0.67618,774900002.0
2005-07-05 23:30:00,0.67626,0.67634,0.67595,0.67624,636900001.0
2005-07-05 23:35:00,0.67624,0.67656,0.67593,0.67656,807099994.0
2005-07-05 23:40:00,0.67625,0.67663,0.676,0.67618,618800000.0
2005-07-05 23:45:00,0.67632,0.67632,0.67571,0.67587,692499998.0
2005-07-05 23:50:00,0.67589,0.67622,0.67555,0.67596,656700000.0
2005-07-05 23:55:00,0.67601,0.6761,0.67561,0.676,666099997.0
2005-07-06 00:00:00,0.67608,0.67616,0.67577,0.67591,722500000.0
2005-07-06 00:05:00,0.67593,0.67617,0.6758,0.67616,636399998.0
2005-07-06 00:10:00,0.67606,0.67647,0.6756,0.67628,849699994.0
2005-07-06 00:15:00,0.67609,0.67652,0.67596,0.67652,603500001.0
2005-07-06 00:20:00,0.67646,0.67706,0.67615,0.67692,642500000.0
2005-07-06 00:25:00,0.67703,0.67735,0.67675,0.67729,834699996.0
2005-07-06 00:30:00,0.67752,0.6778,0.67711,0.67743,772399999.0
2005-07-06 00:35:00,0.67733,0.6777,0.67673,0.67709,890099998.0
2005-07-06 00:40:00,0.67698,0.6775,0.67669,0.6773,774099999.0
2005-07-06 00:45:00,0.67715,0.67774,0.67713,0.6775,727499998.0
2005-07-06 00:50:00,0.67755,0.67772,0.67706,0.67758,695499997.0
2005-07-06 00:55:00,0.67764,0.67834,0.67751,0.67802,785399999.0
2005-07-06 01:00:00,0.678,0.67836,0.67756,0.67825,604999997.0
2005-07-06 01:05:00,0.67822,0.67831,0.67761,0.67782,749200003.0
2005-07-06 01:10:00,0.67784,0.67822,0.6776,0.67809,770500000.0
2005-07-06 01:15:00,0.6782,0.67824,0.67747,0.67773,620099998.0
2005-07-06 01:20:00,0.67761,0.67786,0.67733,0.67759,569799998.0
2005-07-06 01:25:00,0.67754,0.67809,0.67749,0.67772,713400006.0
2005-07-06 01:30:00,0.67768,0.67824,0.67744,0.67812,679099995.0
2005-07-06 01:35:00,0.67822,0.67826,0.67762,0.67782,659299997.0
2005-07-06 01:40:00,0.67792,0.67818,0.6774,0.67787,717499997.0
2005-07-06 01:45:00,0.67781,0.67823,0.6776,0.67789,778100001.0
2005-07-06 01:50:00,0.67784,0.67803,0.67733,0.67778,758899997.0
2005-07-06 01:55:00,0.67767,0.67773,0.67698,0.67737,756200006.0
2005-07-06 02:00:00,0.67739,0.6782,0.67719,0.67811,584800000.0
2005-07-06 02:05:00,0.678,0.67829,0.6775,0.67798,401899999.0
2005-07-06 02:10:00,0.67792,0.67851,0.67787,0.67809,424799999.0
2005-07-06 02:15:00,0.67798,0.67835,0.67762,0.67802,518899997.0
2005-07-06 02:20:00,0.6781,0.6781,0.67755,0.67793,605400000.0
2005-07-06 02:25:00,0.6781,0.67811,0.67742,0.67762,512499996.0
2005-07-06 02:30:00,0.67773,0.67819,0.67744,0.67782,379299997.0
2005-07-06 02:35:00,0.67771,0.6781,0.67744,0.6776,517500000.0
2005-07-06 02:40:00,0.67765,0.67784,0.67721,0.67765,603799994.0
2005-07-06 02:45:00,0.67767,0.67775,0.67723,0.67756,464499996.0
2005-07-06 02:50:00,0.67766,0.67784,0.67733,0.67771,584800000.0
2005-07-06 02:55:00,0.67776,0.67777,0.67736,0.67758,440499995.0
2005-07-06 03:00:00,0.67773,0.67781,0.67694,0.6771,453399995.0
2005-07-06 03:05:00,0.67699,0.67774,0.67692,0.67738,546600001.0
2005-07-06 03:10:00,0.67758,0.67776,0.67636,0.67655,493299998.0
2005-07-06 03:15:00,0.67672,0.67703,0.67576,0.67611,378100000.0
2005-07-06 03:20:00,0.67624,0.6768,0.67606,0.67644,544800001.0
2005-07-06 03:25:00,0.67641,0.67672,0.67542,0.67567,553600000.0
2005-07-06 03:30:00,0.67615,0.67627,0.67567,0.67602,563200002.0
2005-07-06 03:35:00,0.67617,0.67617,0.6756,0.67577,462499997.0
2005-07-06 03:40:00,0.67584,0.67603,0.67535,0.67545,654300001.0
2005-07-06 03:45:00,0.67538,0.67589,0.67534,0.67589,525399998.0
2005-07-06 03:50:00,0.67579,0.67635,0.67541,0.67635,467000001.0
2005-07-06 03:55:00,0.67622,0.67624,0.67581,0.6761,512899996.0
2005-07-06 04:00:00,0.67626,0.67631,0.6758,0.6759,636800002.0
2005-07-06 04:05:00,0.67619,0.67633,0.67555,0.67617,424100002.0
2005-07-06 04:10:00,0.67598,0.67656,0.67579,0.67615,424900001.0
2005-07-06 04:15:00,0.67633,0.67668,0.67626,0.67648,606100006.0
2005-07-06 04:20:00,0.67646,0.67667,0.67606,0.67617,550999995.0
2005-07-06 04:25:00,0.67636,0.67658,0.67603,0.67649,515799997.0
2005-07-06 04:30:00,0.67631,0.67659,0.6762,0.67652,527900004.0
2005-07-06 04:35:00,0.67642,0.6767,0.67634,0.67666,596299999.0
2005-07-06 04:40:00,0.67651,0.67662,0.6762,0.67658,441799998.0
2005-07-06 04:45:00,0.67655,0.67699,0.67635,0.67663,561800003.0
2005-07-06 04:50:00,0.67659,0.67724,0.67659,0.67707,589299996.0
2005-07-06 04:55:00,0.67691,0.67712,0.67621,0.67633,548300002.0
2005-07-06 05:00:00,0.67636,0.67678,0.67607,0.67637,539900000.0
2005-07-06 05:05:00,0.67623,0.67646,0.6756,0.67581,606700003.0
2005-07-06 05:10:00,0.67568,0.67616,0.67533,0.67584,465400000.0
2005-07-06 05:15:00,0.6758,0.67604,0.67559,0.67573,514400002.0
2005-07-06 05:20:00,0.67556,0.67605,0.67556,0.67589,418099995.0
2005-07-06 05:25:00,0.67584,0.67612,0.67532,0.6757,520500001.0
2005-07-06 05:30:00,0.67575,0.67585,0.67482,0.67529,502600000.0
2005-07-06 05:35:00,0.67528,0.67577,0.67517,0.67565,519299997.0
2005-07-06 05:40:00,0.67548,0.67586,0.67527,0.67535,458100001.0
2005-07-06 05:45:00,0.67536,0.67604,0.67536,0.67582,496000000.0
2005-07-06 05:50:00,0.67565,0.6762,0.67565,0.6759,588799994.0
2005-07-06 05:55:00,0.67583,0.67614,0.67565,0.67578,525599997.0
2005-07-06 06:00:00,0.67598,0.67623,0.67571,0.67581,585799995.0
2005-07-06 06:05:00,0.67589,0.676,0.67542,0.67586,686399998.0
2005-07-06 06:10:00,0.67576,0.67595,0.67548,0.67595,522099999.0
2005-07-06 06:15:00,0.67577,0.67601,0.67547,0.6757,532300002.0
2005-07-06 06:20:00,0.67577,0.6762,0.67572,0.67578,590599996.0
2005-07-06 06:25:00,0.67569,0.67631,0.67566,0.67615,537800000.0
2005-07-06 06:30:00,0.67603,0.67659,0.67583,0.6764,667500000.0
2005-07-06 06:35:00,0.67641,0.6765,0.67574,0.67629,467099996.0
2005-07-06 06:40:00,0.67613,0.67623,0.67563,0.67584,575900004.0
2005-07-06 06:45:00,0.67583,0.6762,0.67511,0.67617,600399998.0
2005-07-06 06:50:00,0.676,0.67655,0.67582,0.67655,674300003.0
2005-07-06 06:55:00,0.67635,0.67664,0.67587,0.67624,399600000.0
2005-07-06 07:00:00,0.6762,0.67638,0.6757,0.6757,695300002.0
2005-07-06 07:05:00,0.67599,0.67628,0.67564,0.67593,570300000.0
2005-07-06 07:10:00,0.67603,0.67645,0.67586,0.67625,432400000.0
2005-07-06 07:15:00,0.67606,0.67646,0.67577,0.67595,589499996.0
2005-07-06 07:20:00,0.67602,0.67634,0.67577,0.67585,622399997.0
2005-07-06 07:25:00,0.67614,0.67616,0.6756,0.67593,481300000.0
2005-07-06 07:30:00,0.67603,0.67614,0.67574,0.67605,422300002.0
2005-07-06 07:35:00,0.67617,0.67642,0.67576,0.67627,507700000.0
2005-07-06 07:40:00,0.67624,0.67667,0.67609,0.67613,578899997.0
2005-07-06 07:45:00,0.67614,0.67723,0.67614,0.67719,612899997.0
2005-07-06 07:50:00,0.67704,0.67742,0.67681,0.67701,538300002.0
2005-07-06 07:55:00,0.67715,0.6776,0.67689,0.67726,566199998.0
2005-07-06 08:00:00,0.67707,0.67747,0.67685,0.67733,490400000.0
2005-07-06 08:05:00,0.67724,0.67748,0.67693,0.67715,623400001.0
2005-07-06 08:10:00,0.67715,0.67737,0.67614,0.67671,469299999.0
2005-07-06 08:15:00,0.67647,0.67712,0.67637,0.6769,420399999.0
2005-07-06 08:20:00,0.67709,0.67709,0.67656,0.67683,610400003.0
2005-07-06 08:25:00,0.67695,0.67779,0.67659,0.67779,463799999.0
2005-07-06 08:30:00,0.67776,0.6778,0.67726,0.67726,511199996.0
2005-07-06 08:35:00,0.6772,0.67772,0.6772,0.67735,456099996.0
2005-07-06 08:40:00,0.6773,0.67779,0.67715,0.67741,634200002.0
2005-07-06 08:45:00,0.67744,0.67754,0.67641,0.67669,740599999.0
2005-07-06 08:50:00,0.67666,0.67732,0.67654,0.6771,532499997.0
2005-07-06 08:55:00,0.67723,0.67731,0.67658,0.67664,547600000.0
2005-07-06 09:00:00,0.67648,0.67695,0.67629,0.67681,535199995.0
2005-07-06 09:05:00,0.67682,0.67699,0.67651,0.67652,564499998.0
2005-07-06 09:10:00,0.67663,0.67709,0.6764,0.67695,546399998.0
2005-07-06 09:15:00,0.67695,0.67746,0.67676,0.67727,405400000.0
2005-07-06 09:20:00,0.6774,0.67765,0.67708,0.67748,529400002.0
2005-07-06 09:25:00,0.67741,0.67789,0.67714,0.6775,568500000.0
2005-07-06 09:30:00,0.67736,0.67774,0.67718,0.67726,585600001.0
2005-07-06 09:35:00,0.67732,0.67778,0.67723,0.67723,565200002.0
2005-07-06 09:40:00,0.67729,0.67749,0.67678,0.67692,497200001.0
2005-07-06 09:45:00,0.67693,0.67725,0.67688,0.677,615099999.0
2005-07-06 09:50:00,0.6771,0.67748,0.67683,0.67685,526700000.0
2005-07-06 09:55:00,0.67681,0.67717,0.676,0.67628,554899998.0
2005-07-06 10:00:00,0.67632,0.67662,0.67596,0.67625,564900002.0
2005-07-06 10:05:00,0.6763,0.67656,0.67587,0.67625,553600000.0
2005-07-06 10:10:00,0.67624,0.67694,0.67581,0.67617,383999997.0
2005-07-06 10:15:00,0.67611,0.67658,0.67597,0.67632,626599996.0
2005-07-06 10:20:00,0.67633,0.67678,0.67591,0.67633,516099997.0
2005-07-06 10:25:00,0.6761,0.67652,0.67602,0.67641,551299999.0
2005-07-06 10:30:00,0.67647,0.6776,0.6762,0.67644,520499999.0
2005-07-06 10:35:00,0.67616,0.67692,0.67531,0.67572,506700001.0
2005-07-06 10:40:00,0.67602,0.67608,0.67492,0.67553,509400002.0
2005-07-06 10:45:00,0.67551,0.67589,0.67526,0.6755,588200000.0
2005-07-06 10:50:00,0.67566,0.67641,0.67538,0.67617,474099996.0
2005-07-06 10:55:00,0.67618,0.67646,0.67592,0.67625,615099997.0
2005-07-06 11:00:00,0.6763,0.67642,0.67589,0.67622,611199998.0
2005-07-06 11:05:00,0.67645,0.67724,0.67616,0.67656,439199999.0
2005-07-06 11:10:00,0.67648,0.67678,0.67615,0.67641,530300001.0
2005-07-06 11:15:00,0.67636,0.67659,0.67568,0.67587,609800006.0
2005-07-06 11:20:00,0.6757,0.67611,0.67549,0.67549,521299997.0
2005-07-06 11:25:00,0.6755,0.67567,0.67468,0.67514,466000004.0
2005-07-06 11:30:00,0.67547,0.67596,0.67499,0.67522,605699999.0
2005-07-06 11:35:00,0.67522,0.67524,0.67415,0.67415,546199994.0
2005-07-06 11:40:00,0.67422,0.67475,0.67413,0.67419,565899998.0
2005-07-06 11:45:00,0.67427,0.67535,0.67421,0.67495,575100000.0
2005-07-06 11:50:00,0.67507,0.67516,0.67441,0.67458,484699996.0
2005-07-06 11:55:00,0.67482,0.67503,0.67454,0.67496,455000002.0
2005-07-06 12:00:00,0.67482,0.67538,0.67473,0.67502,692199995.0
2005-07-06 12:05:00,0.67497,0.67526,0.67464,0.67508,489700004.0
2005-07-06 12:10:00,0.67508,0.67522,0.67466,0.67492,464199998.0
2005-07-06 12:15:00,0.6749,0.67545,0.67479,0.67514,605999997.0
2005-07-06 12:20:00,0.67515,0.67545,0.6749,0.67492,593299999.0
2005-07-06 12:25:00,0.67496,0.67595,0.67496,0.67535,493399998.0
2005-07-06 12:30:00,0.67528,0.67622,0.6752,0.67533,594699999.0
2005-07-06 12:35:00,0.67541,0.67583,0.67501,0.67501,467599997.0
2005-07-06 12:40:00,0.67508,0.67538,0.67457,0.67529,477500001.0
2005-07-06 12:45:00,0.67529,0.67533,0.67481,0.67502,515600001.0
2005-07-06 12:50:00,0.67506,0.67555,0.67494,0.67536,593799999.0
2005-07-06 12:55:00,0.67517,0.67553,0.67483,0.67501,562899999.0
2005-07-06 13:00:00,0.67499,0.67513,0.67465,0.67474,545000000.0
2005-07-06 13:05:00,0.67457,0.67515,0.6745,0.67461,487199999.0
2005-07-06 13:10:00,0.67474,0.67505,0.67449,0.6747,607100000.0
2005-07-06 13:15:00,0.67479,0.67529,0.67433,0.67497,533400001.0
2005-07-06 13:20:00,0.67503,0.67527,0.67467,0.67496,529999999.0
2005-07-06 13:25:00,0.67504,0.6753,0.67469,0.675,424100002.0
2005-07-06 13:30:00,0.67499,0.67513,0.67421,0.67438,530399997.0
2005-07-06 13:35:00,0.6746,0.67495,0.67416,0.67455,488200003.0
2005-07-06 13:40:00,0.67493,0.67506,0.67457,0.67485,513400000.0
2005-07-06 13:45:00,0.67483,0.67574,0.67472,0.67548,415199996.0
2005-07-06 13:50:00,0.67549,0.67556,0.67476,0.67512,474600004.0
2005-07-06 13:55:00,0.67493,0.67536,0.67457,0.67472,556200001.0
2005-07-06 14:00:00,0.67478,0.67538,0.67468,0.67538,585499996.0
2005-07-06 14:05:00,0.67557,0.67568,0.67508,0.67523,598099999.0
2005-07-06 14:10:00,0.67535,0.67576,0.6751,0.67547,585400002.0
2005-07-06 14:15:00,0.67521,0.67554,0.67517,0.67552,580000000.0
2005-07-06 14:20:00,0.67555,0.67562,0.67447,0.67455,468800000.0
2005-07-06 14:25:00,0.67469,0.6748,0.67427,0.67458,567800000.0
2005-07-06 14:30:00,0.6745,0.6747,0.6742,0.67447,643499994.0
2005-07-06 14:35:00,0.67416,0.6745,0.67392,0.67445,605800001.0
2005-07-06 14:40:00,0.67433,0.67463,0.67408,0.67447,602199995.0
2005-07-06 14:45:00,0.6746,0.67481,0.67417,0.67433,580500002.0
2005-07-06 14:50:00,0.67437,0.67483,0.67412,0.67463,604399999.0
2005-07-06 14:55:00,0.67442,0.67464,0.6742,0.6742,507200001.0
2005-07-06 15:00:00,0.67452,0.67479,0.67416,0.67453,434999999.0
2005-07-06 15:05:00,0.6747,0.67483,0.67425,0.67446,570100000.0
2005-07-06 15:10:00,0.67431,0.67469,0.67415,0.67446,494999998.0
2005-07-06 15:15:00,0.67447,0.6748,0.6743,0.67458,538300001.0
2005-07-06 15:20:00,0.67444,0.67466,0.67413,0.67431,493699998.0
2005-07-06 15:25:00,0.6744,0.67478,0.67414,0.67462,478700000.0
2005-07-06 15:30:00,0.67444,0.67482,0.67392,0.6741,505199997.0
2005-07-06 15:35:00,0.67397,0.67452,0.6739,0.67452,611099996.0
2005-07-06 15:40:00,0.674,0.67457,0.67388,0.67432,508899999.0
2005-07-06 15:45:00,0.67414,0.67545,0.67414,0.67517,489500003.0
2005-07-06 15:50:00,0.67526,0.67624,0.67482,0.67544,576999995.0
2005-07-06 15:55:00,0.67541,0.67554,0.67471,0.675,469599999.0
2005-07-06 16:00:00,0.67476,0.6754,0.67455,0.67478,572299999.0
2005-07-06 16:05:00,0.67489,0.67556,0.67445,0.67528,597799999.0
2005-07-06 16:10:00,0.6754,0.67593,0.67503,0.67593,702400000.0
2005-07-06 16:15:00,0.67588,0.67615,0.67563,0.67574,536800002.0
2005-07-06 16:20:00,0.67571,0.67656,0.67571,0.67629,570600003.0
2005-07-06 16:25:00,0.67627,0.67633,0.67572,0.67588,473499996.0
2005-07-06 16:30:00,0.67568,0.67643,0.67568,0.67613,519299997.0
2005-07-06 16:35:00,0.67631,0.67662,0.67606,0.6764,464099999.0
2005-07-06 16:40:00,0.6764,0.67664,0.67617,0.67648,648400001.0
2005-07-06 16:45:00,0.67641,0.6766,0.67594,0.67639,576099999.0
2005-07-06 16:50:00,0.67636,0.67662,0.67602,0.67614,654700002.0
2005-07-06 16:55:00,0.67601,0.67633,0.67566,0.67593,542899998.0
2005-07-06 17:00:00,0.67593,0.67652,0.67552,0.67598,533899999.0
2005-07-06 17:05:00,0.67607,0.67641,0.67577,0.67621,493600000.0
2005-07-06 17:10:00,0.67597,0.67629,0.67577,0.67595,564799998.0
2005-07-06 17:15:00,0.67605,0.67627,0.67548,0.67561,537900004.0
2005-07-06 17:20:00,0.67587,0.67594,0.67521,0.67563,520600003.0
2005-07-06 17:25:00,0.67562,0.67576,0.67504,0.67545,419599997.0
2005-07-06 17:30:00,0.67557,0.67563,0.67495,0.67539,526399997.0
2005-07-06 17:35:00,0.67535,0.67564,0.67513,0.67552,654400000.0
2005-07-06 17:40:00,0.67527,0.67578,0.6751,0.67578,388299998.0
2005-07-06 17:45:00,0.6757,0.67583,0.6748,0.6752,543100000.0
2005-07-06 17:50:00,0.67525,0.67556,0.67489,0.67538,487099999.0
2005-07-06 17:55:00,0.67516,0.67559,0.6748,0.67525,607199999.0
2005-07-06 18:00:00,0.67522,0.6755,0.67416,0.67428,731800000.0
2005-07-06 18:05:00,0.67421,0.67449,0.67347,0.6737,954700000.0
2005-07-06 18:10:00,0.67363,0.6743,0.67351,0.67365,582699998.0
2005-07-06 18:15:00,0.67383,0.6743,0.6734,0.6739,1174800000.0
2005-07-06 18:20:00,0.67405,0.67441,0.67387,0.6744,796299997.0
2005-07-06 18:25:00,0.67431,0.67451,0.67386,0.6742,1004599998.0
2005-07-06 18:30:00,0.67401,0.67432,0.67338,0.67368,772000001.0
2005-07-06 18:35:00,0.67382,0.67402,0.67346,0.67376,840400000.0
2005-07-06 18:40:00,0.67385,0.67396,0.67288,0.67331,1444100008.0
2005-07-06 18:45:00,0.67337,0.67344,0.67192,0.67195,1151799991.0
2005-07-06 18:50:00,0.67187,0.67226,0.6709,0.67215,433699999.0
2005-07-06 18:55:00,0.67197,0.67304,0.6719,0.67263,835400002.0
2005-07-06 19:00:00,0.6728,0.67319,0.67242,0.67292,671099997.0
2005-07-06 19:05:00,0.67316,0.6735,0.67275,0.67328,969499993.0
2005-07-06 19:10:00,0.6731,0.6736,0.67282,0.673,478200000.0
2005-07-06 19:15:00,0.67301,0.67361,0.67291,0.67332,488799996.0
2005-07-06 19:20:00,0.67328,0.67358,0.67301,0.67305,661700001.0
2005-07-06 19:25:00,0.67304,0.67347,0.67269,0.6732,641699997.0
2005-07-06 19:30:00,0.673,0.67338,0.67282,0.67307,609499999.0
2005-07-06 19:35:00,0.67314,0.67325,0.67279,0.67317,770200002.0
2005-07-06 19:40:00,0.67316,0.67333,0.67282,0.67315,559999999.0
2005-07-06 19:45:00,0.67323,0.67358,0.67293,0.67312,470599998.0
2005-07-06 19:50:00,0.67337,0.67367,0.67302,0.67342,679199998.0
2005-07-06 19:55:00,0.67339,0.67376,0.67314,0.67325,919999997.0
2005-07-06 20:00:00,0.6733,0.67371,0.67318,0.67348,742299999.0
2005-07-06 20:05:00,0.67357,0.6737,0.67284,0.67305,746699998.0
2005-07-06 20:10:00,0.67328,0.67339,0.67286,0.67312,584199993.0
2005-07-06 20:15:00,0.67308,0.67335,0.67282,0.67302,861499999.0
2005-07-06 20:20:00,0.67313,0.67337,0.6727,0.67315,523299999.0
2005-07-06 20:25:00,0.67314,0.67332,0.67279,0.67332,634499998.0
2005-07-06 20:30:00,0.6733,0.67335,0.67279,0.67314,1014199999.0
2005-07-06 20:35:00,0.67316,0.67332,0.67264,0.67302,703200000.0
2005-07-06 20:40:00,0.6729,0.67313,0.67233,0.67238,690899999.0
2005-07-06 20:45:00,0.67241,0.6727,0.6722,0.67253,409500003.0
2005-07-06 20:50:00,0.67245,0.6727,0.6722,0.6727,715400000.0
2005-07-06 20:55:00,0.6722,0.67275,0.6722,0.67249,683899996.0
2005-07-06 21:00:00,0.67241,0.6731,0.67224,0.67305,634900001.0
2005-07-06 21:05:00,0.67329,0.67329,0.67275,0.67317,619299999.0
2005-07-06 21:10:00,0.67313,0.6732,0.67276,0.67301,520699998.0
2005-07-06 21:15:00,0.67297,0.6732,0.67265,0.67296,755200001.0
2005-07-06 21:20:00,0.6731,0.67314,0.67269,0.67289,602000000.0
2005-07-06 21:25:00,0.6728,0.6735,0.67274,0.67312,592899996.0
2005-07-06 21:30:00,0.67324,0.67346,0.67293,0.67301,487099999.0
2005-07-06 21:35:00,0.67305,0.67331,0.67289,0.67299,753299997.0
2005-07-06 21:40:00,0.67313,0.67356,0.67279,0.67318,717299999.0
2005-07-06 21:45:00,0.67315,0.67345,0.67304,0.67316,446499997.0
2005-07-06 21:50:00,0.67323,0.67347,0.6727,0.67318,513499997.0
2005-07-06 21:55:00,0.67312,0.67366,0.67279,0.67335,740400006.0
2005-07-06 22:00:00,0.67361,0.67361,0.67293,0.67335,458999996.0
2005-07-06 22:05:00,0.67333,0.67389,0.6731,0.67387,526200000.0
2005-07-06 22:10:00,0.67381,0.67453,0.67369,0.67392,470599999.0
2005-07-06 22:15:00,0.6739,0.67421,0.67352,0.67388,529599998.0
2005-07-06 22:20:00,0.67394,0.67409,0.67356,0.67382,662300000.0
2005-07-06 22:25:00,0.67387,0.67415,0.67366,0.67396,570600000.0
2005-07-06 22:30:00,0.67401,0.67448,0.67381,0.67435,548700000.0
2005-07-06 22:35:00,0.67432,0.67474,0.67351,0.67393,504999999.0
2005-07-06 22:40:00,0.6738,0.67418,0.6731,0.67367,617799997.0
2005-07-06 22:45:00,0.67377,0.67386,0.67327,0.67368,628400000.0
2005-07-06 22:50:00,0.6737,0.67381,0.67299,0.6733,675699998.0
2005-07-06 22:55:00,0.67327,0.67367,0.67256,0.67275,585300000.0
2005-07-06 23:00:00,0.67281,0.6735,0.67277,0.67348,436800001.0
2005-07-06 23:05:00,0.67335,0.67378,0.67299,0.67377,443499999.0
2005-07-06 23:10:00,0.67373,0.67388,0.67317,0.67338,552400002.0
2005-07-06 23:15:00,0.67332,0.67362,0.67308,0.67341,384599999.0
2005-07-06 23:20:00,0.6736,0.67403,0.67344,0.67375,552600000.0
2005-07-06 23:25:00,0.6738,0.674,0.67335,0.67354,566499998.0
2005-07-06 23:30:00,0.67343,0.67395,0.6734,0.67371,612999998.0
2005-07-06 23:35:00,0.67379,0.67384,0.67303,0.67312,426800000.0
2005-07-06 23:40:00,0.67334,0.67339,0.67296,0.67323,644200007.0
2005-07-06 23:45:00,0.67308,0.67348,0.67254,0.67269,486099999.0
2005-07-06 23:50:00,0.67267,0.67316,0.67241,0.67281,667200001.0
2005-07-06 23:55:00,0.67285,0.67306,0.67222,0.67295,514300002.0
2005-07-07 00:00:00,0.67295,0.67299,0.67264,0.67297,588199996.0
2005-07-07 00:05:00,0.67298,0.67334,0.67261,0.67265,429199998.0
2005-07-07 00:10:00,0.67261,0.67345,0.67248,0.67281,381700000.0
2005-07-07 00:15:00,0.67304,0.67369,0.67283,0.67331,513799994.0
2005-07-07 00:20:00,0.67314,0.67356,0.67307,0.67348,545200000.0
2005-07-07 00:25:00,0.67301,0.6735,0.67271,0.67324,615200003.0
2005-07-07 00:30:00,0.67346,0.67361,0.67309,0.67341,528100000.0
2005-07-07 00:35:00,0.6735,0.67369,0.67321,0.67355,495199998.0
2005-07-07 00:40:00,0.67319,0.67355,0.67281,0.6733,505399998.0
2005-07-07 00:45:00,0.67314,0.67347,0.67294,0.67325,544599998.0
2005-07-07 00:50:00,0.67303,0.67312,0.67242,0.67269,469899994.0
2005-07-07 00:55:00,0.67254,0.67266,0.67174,0.67197,521199999.0
2005-07-07 01:00:00,0.67211,0.67224,0.67175,0.67219,563499996.0
2005-07-07 01:05:00,0.67222,0.67238,0.67163,0.67207,419199999.0
2005-07-07 01:10:00,0.67182,0.67233,0.67167,0.67178,551199998.0
2005-07-07 01:15:00,0.67187,0.67213,0.67164,0.67172,474699997.0
2005-07-07 01:20:00,0.67154,0.67188,0.67135,0.67164,561199999.0
2005-07-07 01:25:00,0.67153,0.67185,0.67133,0.67161,551099996.0
2005-07-07 01:30:00,0.67179,0.67209,0.67132,0.67209,609500003.0
2005-07-07 01:35:00,0.67183,0.67247,0.67177,0.67204,596099995.0
2005-07-07 01:40:00,0.67213,0.67228,0.67171,0.67206,563299999.0
2005-07-07 01:45:00,0.67192,0.67258,0.67185,0.67256,562200003.0
2005-07-07 01:50:00,0.67242,0.67264,0.67202,0.67248,470699998.0
2005-07-07 01:55:00,0.67276,0.67276,0.67225,0.67243,480200000.0
2005-07-07 02:00:00,0.67255,0.67279,0.67199,0.67199,472999994.0
2005-07-07 02:05:00,0.67202,0.6724,0.67156,0.67159,559800004.0
2005-07-07 02:10:00,0.67186,0.67223,0.67166,0.67209,552900000.0
2005-07-07 02:15:00,0.67198,0.67218,0.67163,0.67167,605300000.0
2005-07-07 02:20:00,0.67173,0.67222,0.6716,0.67163,662099997.0
2005-07-07 02:25:00,0.67198,0.67239,0.67143,0.67207,650900003.0
2005-07-07 02:30:00,0.67195,0.67225,0.67168,0.67202,622499998.0
2005-07-07 02:35:00,0.67192,0.67214,0.67164,0.67197,464999998.0
2005-07-07 02:40:00,0.67204,0.67231,0.67174,0.6719,595800002.0
2005-07-07 02:45:00,0.67193,0.67223,0.67171,0.67199,509000003.0
2005-07-07 02:50:00,0.67213,0.67223,0.67177,0.67193,484399998.0
2005-07-07 02:55:00,0.67184,0.67218,0.67176,0.67183,404500001.0
2005-07-07 03:00:00,0.67202,0.67233,0.67167,0.6718,347999996.0
2005-07-07 03:05:00,0.67172,0.67221,0.67172,0.67217,586199999.0
2005-07-07 03:10:00,0.67224,0.67236,0.67195,0.67214,437899997.0
2005-07-07 03:15:00,0.6723,0.67244,0.67188,0.67228,468199998.0
2005-07-07 03:20:00,0.67215,0.67249,0.67193,0.67204,566100003.0
2005-07-07 03:25:00,0.67191,0.67228,0.67162,0.67182,460200000.0
2005-07-07 03:30:00,0.67188,0.67378,0.67184,0.67332,532999999.0
2005-07-07 03:35:00,0.6734,0.6734,0.67257,0.67309,576599998.0
2005-07-07 03:40:00,0.67294,0.67314,0.67186,0.67186,559399999.0
2005-07-07 03:45:00,0.67209,0.67215,0.67171,0.67207,499799995.0
2005-07-07 03:50:00,0.67195,0.67205,0.67089,0.67148,544899998.0
2005-07-07 03:55:00,0.6714,0.67171,0.67099,0.6714,479700004.0
2005-07-07 04:00:00,0.67141,0.67146,0.67079,0.67084,491000001.0
2005-07-07 04:05:00,0.67095,0.67114,0.6703,0.67052,595200006.0
2005-07-07 04:10:00,0.67065,0.67096,0.66992,0.66992,431899999.0
2005-07-07 04:15:00,0.6703,0.67134,0.67012,0.67086,448999999.0
2005-07-07 04:20:00,0.6707,0.67101,0.67042,0.67083,478200001.0
2005-07-07 04:25:00,0.67068,0.67102,0.67037,0.67091,520799998.0
2005-07-07 04:30:00,0.67096,0.67106,0.67044,0.67065,535900000.0
2005-07-07 04:35:00,0.67051,0.67073,0.6699,0.67004,478300001.0
2005-07-07 04:40:00,0.67012,0.67014,0.66889,0.66889,513499997.0
2005-07-07 04:45:00,0.66932,0.67056,0.66892,0.67006,631799994.0
2005-07-07 04:50:00,0.67,0.67049,0.66974,0.67015,597499997.0
2005-07-07 04:55:00,0.67036,0.67059,0.66962,0.6701,570299998.0
2005-07-07 05:00:00,0.67002,0.67061,0.66968,0.6705,408800001.0
2005-07-07 05:05:00,0.67035,0.6707,0.67006,0.67055,525399999.0
2005-07-07 05:10:00,0.67031,0.67075,0.67015,0.67052,601900000.0
2005-07-07 05:15:00,0.6703,0.67077,0.67004,0.6701,528699997.0
2005-07-07 05:20:00,0.67034,0.67073,0.66991,0.67045,461399998.0
2005-07-07 05:25:00,0.67016,0.67065,0.66995,0.67042,596200000.0
2005-07-07 05:30:00,0.67019,0.67048,0.66993,0.67039,581800000.0
2005-07-07 05:35:00,0.67033,0.6704,0.66987,0.67035,400000000.0
2005-07-07 05:40:00,0.6703,0.67096,0.67016,0.67063,367600000.0
2005-07-07 05:45:00,0.67086,0.6712,0.67062,0.67082,591499997.0
2005-07-07 05:50:00,0.67066,0.67108,0.67051,0.67068,479299998.0
2005-07-07 05:55:00,0.67051,0.67087,0.67036,0.67078,516200002.0
2005-07-07 06:00:00,0.67086,0.6709,0.67046,0.67055,575299998.0
2005-07-07 06:05:00,0.67063,0.67087,0.67025,0.67057,413300002.0
2005-07-07 06:10:00,0.67054,0.67065,0.66997,0.67001,412300004.0
2005-07-07 06:15:00,0.6701,0.67062,0.6695,0.6697,442400000.0
2005-07-07 06:20:00,0.66974,0.67035,0.6694,0.66993,545099998.0
2005-07-07 06:25:00,0.66987,0.67003,0.66956,0.66994,539899996.0
2005-07-07 06:30:00,0.66982,0.67021,0.66952,0.6701,572500001.0
2005-07-07 06:35:00,0.67011,0.67039,0.66977,0.66979,454400002.0
2005-07-07 06:40:00,0.66983,0.67016,0.66955,0.66979,625499996.0
2005-07-07 06:45:00,0.66982,0.66988,0.66912,0.66942,605400007.0
2005-07-07 06:50:00,0.66933,0.67003,0.66933,0.66967,518800001.0
2005-07-07 06:55:00,0.66975,0.67032,0.66966,0.67014,517499996.0
2005-07-07 07:00:00,0.67023,0.67034,0.66966,0.66976,529700000.0
2005-07-07 07:05:00,0.66985,0.67028,0.66966,0.67002,483600003.0
2005-07-07 07:10:00,0.67004,0.67023,0.66965,0.67003,390500000.0
2005-07-07 07:15:00,0.66993,0.67059,0.66993,0.67051,521100000.0
2005-07-07 07:20:00,0.6706,0.67105,0.66993,0.67087,448799999.0
2005-07-07 07:25:00,0.6711,0.67132,0.67067,0.6708,535300000.0
2005-07-07 07:30:00,0.6709,0.67105,0.67032,0.67069,529299998.0
2005-07-07 07:35:00,0.67066,0.671,0.67029,0.67057,534099995.0
2005-07-07 07:40:00,0.67067,0.67106,0.67047,0.6707,503499999.0
2005-07-07 07:45:00,0.67075,0.67103,0.67057,0.67081,501799999.0
2005-07-07 07:50:00,0.67084,0.67095,0.67051,0.67075,579000000.0
2005-07-07 07:55:00,0.67086,0.67104,0.6706,0.67069,449399999.0
2005-07-07 08:00:00,0.67055,0.67117,0.67055,0.67098,613700000.0
2005-07-07 08:05:00,0.67103,0.6715,0.67054,0.67133,532499998.0
2005-07-07 08:10:00,0.6712,0.67164,0.67095,0.67116,492400001.0
2005-07-07 08:15:00,0.67153,0.67201,0.67098,0.67179,527399999.0
2005-07-07 08:20:00,0.67191,0.67209,0.67153,0.67197,507100000.0
2005-07-07 08:25:00,0.67196,0.67202,0.67151,0.67168,561799994.0
2005-07-07 08:30:00,0.67175,0.67211,0.67128,0.67181,608300000.0
2005-07-07 08:35:00,0.67172,0.67209,0.67156,0.67177,556200002.0
2005-07-07 08:40:00,0.67184,0.67212,0.67143,0.67166,535600001.0
2005-07-07 08:45:00,0.67224,0.6723,0.67124,0.67127,572099996.0
2005-07-07 08:50:00,0.67127,0.67146,0.67074,0.67101,576999998.0
2005-07-07 08:55:00,0.67107,0.67164,0.67104,0.67142,557600000.0
2005-07-07 09:00:00,0.67127,0.67217,0.67123,0.67191,593799998.0
2005-07-07 09:05:00,0.67179,0.67204,0.67147,0.67184,618800000.0
2005-07-07 09:10:00,0.67178,0.67255,0.67149,0.67213,647400004.0
2005-07-07 09:15:00,0.67213,0.67213,0.67147,0.67169,497099998.0
2005-07-07 09:20:00,0.67164,0.67188,0.67121,0.67169,612000003.0
2005-07-07 09:25:00,0.6715,0.67184,0.67121,0.6716,531999999.0
2005-07-07 09:30:00,0.67164,0.67201,0.67122,0.67201,663400004.0
2005-07-07 09:35:00,0.672,0.67266,0.6719,0.6726,357300000.0
2005-07-07 09:40:00,0.67259,0.67276,0.67211,0.6727,499399995.0
2005-07-07 09:45:00,0.67297,0.67394,0.67278,0.67356,610300005.0
2005-07-07 09:50:00,0.67371,0.67375,0.67311,0.6736,482800002.0
2005-07-07 09:55:00,0.67347,0.67403,0.67325,0.67395,553299999.0
2005-07-07 10:00:00,0.67386,0.67409,0.6735,0.67385,568299999.0
2005-07-07 10:05:00,0.67383,0.67432,0.67365,0.67403,467599998.0
2005-07-07 10:10:00,0.67399,0.67454,0.67391,0.67443,571799995.0
2005-07-07 10:15:00,0.67437,0.67462,0.67418,0.67424,599800000.0
2005-07-07 10:20:00,0.67418,0.67449,0.6739,0.6742,585199996.0
2005-07-07 10:25:00,0.67413,0.67439,0.67366,0.6743,555099997.0
2005-07-07 10:30:00,0.67403,0.67476,0.67402,0.67438,625999996.0
2005-07-07 10:35:00,0.67441,0.67459,0.67378,0.67411,614299995.0
2005-07-07 10:40:00,0.67406,0.67522,0.67394,0.67508,501599995.0
2005-07-07 10:45:00,0.67491,0.67619,0.67483,0.67565,564100001.0
2005-07-07 10:50:00,0.67587,0.67587,0.67498,0.67563,529299999.0
2005-07-07 10:55:00,0.67568,0.67769,0.67561,0.67769,574499999.0
2005-07-07 11:00:00,0.67755,0.67825,0.67724,0.67726,561199994.0
2005-07-07 11:05:00,0.67725,0.67771,0.6764,0.6765,495200000.0
2005-07-07 11:10:00,0.67665,0.67681,0.67624,0.67647,540800001.0
2005-07-07 11:15:00,0.67646,0.67726,0.6763,0.67707,574299995.0
2005-07-07 11:20:00,0.67711,0.67799,0.67711,0.67762,427100004.0
2005-07-07 11:25:00,0.67758,0.67793,0.67713,0.6775,524400000.0
2005-07-07 11:30:00,0.67741,0.67873,0.67731,0.67783,642099991.0
2005-07-07 11:35:00,0.67765,0.67801,0.67645,0.67645,599100000.0
2005-07-07 11:40:00,0.67563,0.67757,0.67563,0.67684,512700003.0
2005-07-07 11:45:00,0.67685,0.67718,0.6763,0.67661,607699997.0
2005-07-07 11:50:00,0.67636,0.67737,0.67621,0.67722,504599997.0
2005-07-07 11:55:00,0.67689,0.67714,0.6763,0.67673,592100000.0
2005-07-07 12:00:00,0.67661,0.67726,0.67628,0.67685,599099998.0
2005-07-07 12:05:00,0.67705,0.67783,0.67663,0.67748,446099997.0
2005-07-07 12:10:00,0.67741,0.68012,0.67731,0.67946,556599997.0
2005-07-07 12:15:00,0.67925,0.6799,0.67893,0.67913,537599996.0
2005-07-07 12:20:00,0.6793,0.67971,0.67901,0.67923,529600001.0
2005-07-07 12:25:00,0.67939,0.67946,0.67811,0.67857,633799996.0
2005-07-07 12:30:00,0.67842,0.67926,0.6783,0.67856,437599998.0
2005-07-07 12:35:00,0.67863,0.6788,0.67783,0.6779,439700002.0
2005-07-07 12:40:00,0.67796,0.67846,0.67747,0.67752,607599997.0
2005-07-07 12:45:00,0.67752,0.67759,0.67661,0.67692,490499999.0
2005-07-07 12:50:00,0.67678,0.67753,0.67626,0.677,500099997.0
2005-07-07 12:55:00,0.67698,0.67791,0.67698,0.67762,526700003.0
2005-07-07 13:00:00,0.67778,0.67813,0.67747,0.67775,529299997.0
2005-07-07 13:05:00,0.67783,0.67843,0.67766,0.67798,561499997.0
2005-07-07 13:10:00,0.67812,0.67854,0.67769,0.67826,532600005.0
2005-07-07 13:15:00,0.67814,0.67857,0.67798,0.67823,522400006.0
2005-07-07 13:20:00,0.67839,0.67851,0.67787,0.67816,541899995.0
2005-07-07 13:25:00,0.67819,0.6785,0.67785,0.67808,547899995.0
2005-07-07 13:30:00,0.67793,0.67839,0.67768,0.67779,450700001.0
2005-07-07 13:35:00,0.67789,0.6789,0.67778,0.6785,569299996.0
2005-07-07 13:40:00,0.67862,0.67874,0.67775,0.67804,535799998.0
2005-07-07 13:45:00,0.67847,0.6785,0.67758,0.67768,581000004.0
2005-07-07 13:50:00,0.67785,0.67792,0.67722,0.67729,626600003.0
2005-07-07 13:55:00,0.67708,0.67741,0.67618,0.67655,513199998.0
2005-07-07 14:00:00,0.67645,0.67709,0.67628,0.67705,536999997.0
2005-07-07 14:05:00,0.67717,0.67717,0.67648,0.67657,499500001.0
2005-07-07 14:10:00,0.67671,0.67685,0.67623,0.67639,595399999.0
2005-07-07 14:15:00,0.67618,0.6764,0.6755,0.67557,562400000.0
2005-07-07 14:20:00,0.67623,0.67626,0.67436,0.67445,643299998.0
2005-07-07 14:25:00,0.6747,0.67566,0.67445,0.67517,536600003.0
2005-07-07 14:30:00,0.67493,0.67544,0.67427,0.67503,505499998.0
2005-07-07 14:35:00,0.67504,0.67514,0.67345,0.67395,626499998.0
2005-07-07 14:40:00,0.67389,0.67429,0.67335,0.6734,448499998.0
2005-07-07 14:45:00,0.6734,0.674,0.67303,0.67303,465799998.0
2005-07-07 14:50:00,0.67302,0.67393,0.67289,0.67353,629299998.0
2005-07-07 14:55:00,0.67373,0.67482,0.67356,0.6745,576799994.0
2005-07-07 15:00:00,0.67467,0.67496,0.67418,0.67428,503599998.0
2005-07-07 15:05:00,0.67402,0.67422,0.67248,0.67267,599200004.0
2005-07-07 15:10:00,0.67285,0.67306,0.6722,0.67236,621600000.0
2005-07-07 15:15:00,0.67213,0.67293,0.67205,0.67266,626400008.0
2005-07-07 15:20:00,0.67273,0.67305,0.67248,0.673,534899999.0
2005-07-07 15:25:00,0.67307,0.67307,0.67253,0.6729,633199994.0
2005-07-07 15:30:00,0.67287,0.673,0.67248,0.67256,570200004.0
2005-07-07 15:35:00,0.67266,0.67298,0.67238,0.67263,483899998.0
2005-07-07 15:40:00,0.67248,0.67284,0.67187,0.67205,637399993.0
2005-07-07 15:45:00,0.67222,0.67243,0.67172,0.67212,524999998.0
2005-07-07 15:50:00,0.67223,0.67264,0.67189,0.67252,590300001.0
2005-07-07 15:55:00,0.67254,0.67292,0.67225,0.67253,554199998.0
2005-07-07 16:00:00,0.67239,0.67327,0.67239,0.67286,617100002.0
2005-07-07 16:05:00,0.6726,0.67307,0.67218,0.67275,526599997.0
2005-07-07 16:10:00,0.6727,0.67313,0.67191,0.67198,606399999.0
2005-07-07 16:15:00,0.67206,0.67294,0.67169,0.67261,615700003.0
2005-07-07 16:20:00,0.67256,0.67314,0.67245,0.67299,602600000.0
2005-07-07 16:25:00,0.67299,0.67347,0.67265,0.67304,503999997.0
2005-07-07 16:30:00,0.6732,0.67346,0.67293,0.67325,622999995.0
2005-07-07 16:35:00,0.67328,0.67366,0.67303,0.67327,441799996.0
2005-07-07 16:40:00,0.67334,0.67344,0.67295,0.67295,483899999.0
2005-07-07 16:45:00,0.67274,0.67322,0.67269,0.67303,586600003.0
2005-07-07 16:50:00,0.67305,0.67338,0.67283,0.67313,524000002.0
2005-07-07 16:55:00,0.67304,0.67338,0.67264,0.67298,478299999.0
2005-07-07 17:00:00,0.67287,0.67313,0.67253,0.6726,531599998.0
2005-07-07 17:05:00,0.67259,0.6728,0.67217,0.6725,509299996.0
2005-07-07 17:10:00,0.67224,0.67287,0.6722,0.67267,408400003.0
2005-07-07 17:15:00,0.67291,0.67323,0.67246,0.67275,565499999.0
2005-07-07 17:20:00,0.67303,0.6734,0.67267,0.6732,632699996.0
2005-07-07 17:25:00,0.67322,0.67322,0.67264,0.673,498999996.0
2005-07-07 17:30:00,0.67276,0.6731,0.67259,0.67281,623500001.0
2005-07-07 17:35:00,0.67287,0.67305,0.67233,0.67271,653600002.0
2005-07-07 17:40:00,0.67249,0.67289,0.67217,0.67247,506300004.0
2005-07-07 17:45:00,0.67251,0.67283,0.67227,0.67242,605500000.0
2005-07-07 17:50:00,0.67243,0.67284,0.67219,0.67247,427100001.0
2005-07-07 17:55:00,0.67248,0.67278,0.67231,0.67246,453000002.0
2005-07-07 18:00:00,0.67241,0.67283,0.67219,0.67229,634100000.0
2005-07-07 18:05:00,0.67242,0.6728,0.67223,0.67257,987600003.0
2005-07-07 18:10:00,0.67257,0.67281,0.67228,0.6726,475999995.0
2005-07-07 18:15:00,0.67263,0.67291,0.67227,0.67269,1317000002.0
2005-07-07 18:20:00,0.67269,0.6728,0.67223,0.67266,1124899993.0
2005-07-07 18:25:00,0.67262,0.67285,0.67224,0.67263,998199999.0
2005-07-07 18:30:00,0.6727,0.67286,0.67234,0.67266,772899997.0
2005-07-07 18:35:00,0.67269,0.67283,0.67238,0.67271,868399996.0
2005-07-07 18:40:00,0.67271,0.67282,0.67232,0.67273,1336499995.0
2005-07-07 18:45:00,0.67283,0.67283,0.67231,0.67248,1140599994.0
2005-07-07 18:50:00,0.67229,0.67286,0.6721,0.67262,503599999.0
2005-07-07 18:55:00,0.67277,0.67278,0.67216,0.67228,608100000.0
2005-07-07 19:00:00,0.67246,0.67267,0.67203,0.67203,736300002.0
2005-07-07 19:05:00,0.67198,0.67256,0.67187,0.67223,753900002.0
2005-07-07 19:10:00,0.67233,0.67245,0.67173,0.67173,470299998.0
2005-07-07 19:15:00,0.67172,0.67242,0.67172,0.6721,564500004.0
2005-07-07 19:20:00,0.67215,0.67233,0.67171,0.67185,556100000.0
2005-07-07 19:25:00,0.67193,0.67218,0.67167,0.67205,640299997.0
2005-07-07 19:30:00,0.67211,0.67224,0.67163,0.67213,580100001.0
2005-07-07 19:35:00,0.67201,0.67229,0.67172,0.67178,760299999.0
2005-07-07 19:40:00,0.67177,0.6724,0.67169,0.67225,417800001.0
2005-07-07 19:45:00,0.6719,0.67236,0.67174,0.67205,523399997.0
2005-07-07 19:50:00,0.6719,0.6722,0.67173,0.67208,785800000.0
2005-07-07 19:55:00,0.67186,0.67239,0.67186,0.67209,949899998.0
2005-07-07 20:00:00,0.67224,0.67255,0.67193,0.67228,812699995.0
2005-07-07 20:05:00,0.67228,0.67253,0.67173,0.672,806199997.0
2005-07-07 20:10:00,0.67201,0.67242,0.67182,0.67227,525000000.0
2005-07-07 20:15:00,0.67196,0.6725,0.67173,0.67173,953899991.0
2005-07-07 20:20:00,0.672,0.67239,0.67179,0.67216,579600000.0
2005-07-07 20:25:00,0.67216,0.67249,0.6719,0.67232,591899996.0
2005-07-07 20:30:00,0.67219,0.67239,0.67183,0.67201,865699999.0
2005-07-07 20:35:00,0.67209,0.67242,0.67181,0.6719,732399998.0
2005-07-07 20:40:00,0.67191,0.67212,0.6714,0.67172,611299998.0
2005-07-07 20:45:00,0.6716,0.67203,0.67147,0.67163,600800000.0
2005-07-07 20:50:00,0.67166,0.67203,0.6715,0.67202,870200009.0
2005-07-07 20:55:00,0.67172,0.6721,0.67128,0.67168,744600000.0
2005-07-07 21:00:00,0.67156,0.67196,0.67119,0.67144,838499999.0
2005-07-07 21:05:00,0.67134,0.67176,0.67111,0.67134,613199996.0
2005-07-07 21:10:00,0.6713,0.67166,0.67128,0.67161,496899997.0
2005-07-07 21:15:00,0.67157,0.67167,0.67128,0.67148,826499997.0
2005-07-07 21:20:00,0.67153,0.67176,0.67121,0.67146,593700001.0
2005-07-07 21:25:00,0.67139,0.67174,0.67096,0.67106,603899998.0
2005-07-07 21:30:00,0.67131,0.67183,0.67119,0.67146,528500001.0
2005-07-07 21:35:00,0.67148,0.6718,0.67129,0.67164,661200000.0
2005-07-07 21:40:00,0.6717,0.67175,0.67114,0.67128,575300003.0
2005-07-07 21:45:00,0.67154,0.67224,0.67141,0.67174,636600002.0
2005-07-07 21:50:00,0.67183,0.67226,0.67172,0.67201,503999999.0
2005-07-07 21:55:00,0.67204,0.6724,0.67187,0.67208,605400003.0
2005-07-07 22:00:00,0.67198,0.6725,0.67198,0.67233,550699996.0
2005-07-07 22:05:00,0.67232,0.67309,0.67212,0.67297,677999994.0
2005-07-07 22:10:00,0.67293,0.67307,0.67261,0.67293,577699993.0
2005-07-07 22:15:00,0.67305,0.67337,0.67252,0.67304,462600002.0
2005-07-07 22:20:00,0.67322,0.67343,0.67287,0.67297,591399999.0
2005-07-07 22:25:00,0.673,0.6736,0.673,0.6736,484500002.0
2005-07-07 22:30:00,0.674,0.67434,0.67334,0.67364,477100000.0
2005-07-07 22:35:00,0.67394,0.674,0.67294,0.67308,491799999.0
2005-07-07 22:40:00,0.67342,0.6738,0.67274,0.6731,697100000.0
2005-07-07 22:45:00,0.67314,0.6736,0.67282,0.67328,576400000.0
2005-07-07 22:50:00,0.67328,0.67344,0.67276,0.67302,630999999.0
2005-07-07 22:55:00,0.67319,0.67333,0.67272,0.67286,490000003.0
2005-07-07 23:00:00,0.67299,0.67313,0.67208,0.67225,562999999.0
2005-07-07 23:05:00,0.67203,0.67299,0.672,0.6728,439299999.0
2005-07-07 23:10:00,0.67275,0.67332,0.67209,0.67209,509099995.0
2005-07-07 23:15:00,0.67209,0.67253,0.67194,0.67212,418999999.0
2005-07-07 23:20:00,0.67205,0.67226,0.67178,0.6719,464200000.0
2005-07-07 23:25:00,0.67214,0.67254,0.67162,0.67254,471100002.0
2005-07-07 23:30:00,0.67236,0.67283,0.67226,0.67241,556999996.0
2005-07-07 23:35:00,0.67223,0.6727,0.67169,0.67247,453100004.0
2005-07-07 23:40:00,0.67252,0.67269,0.6723,0.6723,567600004.0
2005-07-07 23:45:00,0.67243,0.67276,0.67234,0.67256,459499999.0
2005-07-07 23:50:00,0.67269,0.67278,0.67245,0.67265,579600002.0
2005-07-07 23:55:00,0.67266,0.67286,0.6723,0.67264,379799999.0
2005-07-08 00:00:00,0.67268,0.6729,0.67248,0.67266,522599999.0
2005-07-08 00:05:00,0.67274,0.67277,0.67198,0.67216,431899997.0
2005-07-08 00:10:00,0.67199,0.6724,0.67194,0.67214,457400004.0
2005-07-08 00:15:00,0.67213,0.67284,0.67187,0.67247,465000003.0
2005-07-08 00:20:00,0.67252,0.67265,0.67228,0.6724,475900003.0
2005-07-08 00:25:00,0.6724,0.67258,0.67197,0.67218,728799996.0
2005-07-08 00:30:00,0.67202,0.67235,0.67182,0.67232,572499995.0
2005-07-08 00:35:00,0.67223,0.67262,0.67189,0.67255,573400000.0
2005-07-08 00:40:00,0.6725,0.6727,0.67217,0.67247,616899998.0
2005-07-08 00:45:00,0.67255,0.67276,0.6722,0.67276,410599998.0
2005-07-08 00:50:00,0.67272,0.67273,0.67228,0.67263,623699999.0
2005-07-08 00:55:00,0.67258,0.67268,0.67226,0.67236,338499996.0
2005-07-08 01:00:00,0.67259,0.67267,0.67233,0.67259,380099997.0
2005-07-08 01:05:00,0.67248,0.67271,0.67232,0.67259,534800002.0
2005-07-08 01:10:00,0.67251,0.67272,0.67216,0.67217,485300001.0
2005-07-08 01:15:00,0.67224,0.67256,0.67214,0.67252,628800000.0
2005-07-08 01:20:00,0.67252,0.67255,0.67143,0.67211,490199995.0
2005-07-08 01:25:00,0.6721,0.67219,0.6717,0.67171,519400002.0
2005-07-08 01:30:00,0.67184,0.6721,0.67172,0.6719,606399999.0
2005-07-08 01:35:00,0.67178,0.67198,0.67141,0.67151,641499996.0
2005-07-08 01:40:00,0.67169,0.67228,0.67161,0.67182,537499998.0
2005-07-08 01:45:00,0.67194,0.67247,0.67168,0.6719,519199998.0
2005-07-08 01:50:00,0.67194,0.67271,0.67182,0.67262,491699996.0
2005-07-08 01:55:00,0.67288,0.67288,0.67239,0.67242,595800005.0
2005-07-08 02:00:00,0.67265,0.67293,0.67241,0.6727,492399999.0
2005-07-08 02:05:00,0.67251,0.67301,0.67241,0.67273,603199993.0
2005-07-08 02:10:00,0.67274,0.67292,0.67211,0.67215,489800001.0
2005-07-08 02:15:00,0.67229,0.67233,0.67141,0.67203,596200004.0
2005-07-08 02:20:00,0.67193,0.67218,0.67172,0.67197,534500000.0
2005-07-08 02:25:00,0.67197,0.67211,0.67129,0.67175,457999997.0
2005-07-08 02:30:00,0.67194,0.67203,0.67097,0.67105,573899999.0
2005-07-08 02:35:00,0.67121,0.67144,0.67095,0.67122,362100002.0
2005-07-08 02:40:00,0.67127,0.67169,0.67106,0.67155,464800002.0
2005-07-08 02:45:00,0.67128,0.67206,0.67125,0.67163,494300000.0
2005-07-08 02:50:00,0.67176,0.67189,0.67119,0.67176,436800000.0
2005-07-08 02:55:00,0.67177,0.67195,0.67148,0.67153,518899999.0
2005-07-08 03:00:00,0.67161,0.67178,0.67095,0.67128,406600001.0
2005-07-08 03:05:00,0.67146,0.6715,0.6709,0.67118,683400004.0
2005-07-08 03:10:00,0.67131,0.67139,0.67057,0.6706,485299998.0
2005-07-08 03:15:00,0.6707,0.67113,0.67047,0.67083,384900001.0
2005-07-08 03:20:00,0.67073,0.67153,0.67069,0.67107,632300004.0
2005-07-08 03:25:00,0.67102,0.67131,0.67063,0.67115,495699995.0
2005-07-08 03:30:00,0.67125,0.67135,0.67079,0.67125,506500000.0
2005-07-08 03:35:00,0.67136,0.67136,0.67076,0.67106,575700003.0
2005-07-08 03:40:00,0.67107,0.67176,0.67075,0.67129,521799997.0
2005-07-08 03:45:00,0.6711,0.67154,0.67092,0.67131,514799993.0
2005-07-08 03:50:00,0.67134,0.6715,0.67099,0.67149,426100001.0
2005-07-08 03:55:00,0.67126,0.672,0.67098,0.6715,539800000.0
2005-07-08 04:00:00,0.67123,0.67163,0.67111,0.6715,487899998.0
2005-07-08 04:05:00,0.6714,0.67166,0.67113,0.67131,494899999.0
2005-07-08 04:10:00,0.67138,0.6718,0.67123,0.67155,583899997.0
2005-07-08 04:15:00,0.6718,0.67202,0.67133,0.67167,460399999.0
2005-07-08 04:20:00,0.67164,0.67222,0.6713,0.67145,581000004.0
2005-07-08 04:25:00,0.67161,0.67191,0.67122,0.67153,566100003.0
2005-07-08 04:30:00,0.67145,0.6715,0.67086,0.67105,458400003.0
2005-07-08 04:35:00,0.6709,0.67153,0.67074,0.67095,544700005.0
2005-07-08 04:40:00,0.67083,0.67119,0.67059,0.67065,522000000.0
2005-07-08 04:45:00,0.67089,0.6711,0.67053,0.67073,581200004.0
2005-07-08 04:50:00,0.6707,0.67095,0.67042,0.67073,565199999.0
2005-07-08 04:55:00,0.67063,0.67096,0.67008,0.6707,453600003.0
2005-07-08 05:00:00,0.67068,0.67093,0.67054,0.67072,478699995.0
2005-07-08 05:05:00,0.67076,0.67094,0.67058,0.67077,407299999.0
2005-07-08 05:10:00,0.67046,0.67059,0.66999,0.67038,477299993.0
2005-07-08 05:15:00,0.6702,0.67057,0.66985,0.67006,639999994.0
2005-07-08 05:20:00,0.67002,0.67031,0.66964,0.66977,554700001.0
2005-07-08 05:25:00,0.66994,0.67014,0.66962,0.67003,660199993.0
2005-07-08 05:30:00,0.67004,0.67009,0.66963,0.66986,747199993.0
2005-07-08 05:35:00,0.66983,0.67011,0.66956,0.66964,522400001.0
2005-07-08 05:40:00,0.66956,0.66988,0.66919,0.66919,450700001.0
2005-07-08 05:45:00,0.66916,0.66976,0.66916,0.66965,517900002.0
2005-07-08 05:50:00,0.66964,0.6698,0.66897,0.66897,555700001.0
2005-07-08 05:55:00,0.6693,0.6694,0.66838,0.66927,403400002.0
2005-07-08 06:00:00,0.66894,0.66949,0.6688,0.66934,459100000.0
2005-07-08 06:05:00,0.66939,0.66965,0.66905,0.66951,609699996.0
2005-07-08 06:10:00,0.66954,0.67004,0.66918,0.66993,462500000.0
2005-07-08 06:15:00,0.66983,0.67053,0.66951,0.6698,447100000.0
2005-07-08 06:20:00,0.66983,0.66997,0.66957,0.66992,519199998.0
2005-07-08 06:25:00,0.66989,0.67033,0.66968,0.67016,461200000.0
2005-07-08 06:30:00,0.67016,0.6703,0.66984,0.67002,513899998.0
2005-07-08 06:35:00,0.66994,0.67073,0.66977,0.6705,623200002.0
2005-07-08 06:40:00,0.67043,0.67066,0.67014,0.67043,636100003.0
2005-07-08 06:45:00,0.6703,0.67168,0.6703,0.67129,558300003.0
2005-07-08 06:50:00,0.6715,0.6715,0.67065,0.67121,569200000.0
2005-07-08 06:55:00,0.67129,0.67153,0.67053,0.67087,468600001.0
2005-07-08 07:00:00,0.67098,0.67116,0.6703,0.67059,452099999.0
2005-07-08 07:05:00,0.67064,0.67073,0.66996,0.6703,471699996.0
2005-07-08 07:10:00,0.67016,0.67029,0.66959,0.67009,522200001.0
2005-07-08 07:15:00,0.67008,0.67026,0.66975,0.67011,543300005.0
2005-07-08 07:20:00,0.67015,0.67031,0.66969,0.66975,625200000.0
2005-07-08 07:25:00,0.66998,0.67014,0.66941,0.66968,485700003.0
2005-07-08 07:30:00,0.66963,0.67013,0.66929,0.66958,423400001.0
2005-07-08 07:35:00,0.66965,0.67014,0.66952,0.67008,559100001.0
2005-07-08 07:40:00,0.67009,0.67054,0.66975,0.67007,503099996.0
2005-07-08 07:45:00,0.67015,0.67054,0.67008,0.67014,524600000.0
2005-07-08 07:50:00,0.67044,0.67103,0.66995,0.67033,545500000.0
2005-07-08 07:55:00,0.67027,0.67097,0.67027,0.67053,505999998.0
2005-07-08 08:00:00,0.67044,0.6708,0.67019,0.67043,616800003.0
2005-07-08 08:05:00,0.6705,0.67055,0.66991,0.66997,647799995.0
2005-07-08 08:10:00,0.67011,0.67037,0.66988,0.66995,513700003.0
2005-07-08 08:15:00,0.66983,0.67044,0.6697,0.67028,551299999.0
2005-07-08 08:20:00,0.67028,0.67071,0.6701,0.67071,521799997.0
2005-07-08 08:25:00,0.67052,0.67071,0.6701,0.67036,569999999.0
2005-07-08 08:30:00,0.67032,0.67102,0.6702,0.67084,609700000.0
2005-07-08 08:35:00,0.67085,0.67097,0.67032,0.67075,606000001.0
2005-07-08 08:40:00,0.67082,0.67096,0.67038,0.67081,637000001.0
2005-07-08 08:45:00,0.67068,0.67109,0.67038,0.67074,625899999.0
2005-07-08 08:50:00,0.67082,0.67111,0.67056,0.6708,565999998.0
2005-07-08 08:55:00,0.67078,0.67118,0.67049,0.67098,531300002.0
2005-07-08 09:00:00,0.67091,0.67142,0.67076,0.67089,426999998.0
2005-07-08 09:05:00,0.67091,0.67153,0.67078,0.67137,525799998.0
2005-07-08 09:10:00,0.67117,0.67135,0.67045,0.67094,496200005.0
2005-07-08 09:15:00,0.6708,0.6712,0.6703,0.6703,522400000.0
2005-07-08 09:20:00,0.67048,0.67083,0.66999,0.67022,465599998.0
2005-07-08 09:25:00,0.67016,0.67049,0.67,0.67009,540799993.0
2005-07-08 09:30:00,0.6702,0.67085,0.66973,0.67039,574499999.0
2005-07-08 09:35:00,0.67032,0.67097,0.66993,0.67052,512100000.0
2005-07-08 09:40:00,0.67079,0.67129,0.67051,0.67074,450099997.0
2005-07-08 09:45:00,0.67086,0.67126,0.67027,0.67107,491399998.0
2005-07-08 09:50:00,0.67126,0.67131,0.67065,0.67097,566700001.0
2005-07-08 09:55:00,0.67091,0.67116,0.67058,0.671,402499998.0
2005-07-08 10:00:00,0.67108,0.67124,0.67049,0.67087,369600000.0
2005-07-08 10:05:00,0.67085,0.67115,0.67054,0.67089,436299999.0
2005-07-08 10:10:00,0.67092,0.67115,0.67048,0.6708,572299998.0
2005-07-08 10:15:00,0.67046,0.67085,0.67017,0.67019,554399995.0
2005-07-08 10:20:00,0.67008,0.67098,0.67004,0.6706,585299999.0
2005-07-08 10:25:00,0.67075,0.67089,0.67016,0.67024,499500002.0
2005-07-08 10:30:00,0.6704,0.67067,0.67,0.67017,527599996.0
2005-07-08 10:35:00,0.67028,0.67094,0.67013,0.67077,509500002.0
2005-07-08 10:40:00,0.67075,0.67104,0.67038,0.67079,421700001.0
2005-07-08 10:45:00,0.67078,0.6709,0.67016,0.6708,519900001.0
2005-07-08 10:50:00,0.67079,0.67086,0.67024,0.67073,594199994.0
2005-07-08 10:55:00,0.67051,0.67126,0.67047,0.671,528499999.0
2005-07-08 11:00:00,0.6709,0.67118,0.67043,0.67074,668899996.0
2005-07-08 11:05:00,0.67078,0.67127,0.6706,0.67106,406300002.0
2005-07-08 11:10:00,0.67111,0.67119,0.67057,0.67095,474499999.0
2005-07-08 11:15:00,0.67108,0.67115,0.67067,0.67114,493100002.0
2005-07-08 11:20:00,0.67122,0.67127,0.67056,0.6708,474699999.0
2005-07-08 11:25:00,0.67094,0.67134,0.67071,0.67072,508599999.0
2005-07-08 11:30:00,0.67082,0.67145,0.6706,0.67134,545099998.0
2005-07-08 11:35:00,0.6714,0.67162,0.67076,0.67136,563100000.0
2005-07-08 11:40:00,0.67142,0.67161,0.67104,0.67141,626699999.0
2005-07-08 11:45:00,0.67141,0.6715,0.67106,0.6715,516999999.0
2005-07-08 11:50:00,0.67143,0.67159,0.67106,0.6714,461799999.0
2005-07-08 11:55:00,0.67128,0.67172,0.67095,0.67132,552699999.0
2005-07-08 12:00:00,0.67157,0.67182,0.6711,0.67139,511000003.0
2005-07-08 12:05:00,0.6715,0.67187,0.67125,0.6717,556899997.0
2005-07-08 12:10:00,0.67184,0.67257,0.67173,0.6722,467499999.0
2005-07-08 12:15:00,0.67224,0.67257,0.67207,0.67226,556200001.0
2005-07-08 12:20:00,0.6722,0.67243,0.67168,0.67168,591600000.0
2005-07-08 12:25:00,0.67205,0.67205,0.67142,0.67172,370400001.0
2005-07-08 12:30:00,0.67182,0.67205,0.67147,0.6716,611700001.0
2005-07-08 12:35:00,0.67177,0.67183,0.67137,0.67164,446099998.0
2005-07-08 12:40:00,0.67163,0.67207,0.67131,0.6719,650300000.0
2005-07-08 12:45:00,0.672,0.67245,0.67156,0.67182,521899998.0
2005-07-08 12:50:00,0.67194,0.67297,0.67181,0.6726,521900002.0
2005-07-08 12:55:00,0.67292,0.67298,0.67244,0.67256,648599992.0
2005-07-08 13:00:00,0.67251,0.67287,0.67227,0.67271,510799996.0
2005-07-08 13:05:00,0.67247,0.67284,0.6722,0.67247,428599998.0
2005-07-08 13:10:00,0.67235,0.67272,0.67189,0.67214,681400004.0
2005-07-08 13:15:00,0.67213,0.67289,0.67213,0.67256,552400000.0
2005-07-08 13:20:00,0.6726,0.67309,0.6723,0.67267,527200000.0
2005-07-08 13:25:00,0.67253,0.67361,0.67253,0.67336,496299999.0
2005-07-08 13:30:00,0.67321,0.67357,0.67309,0.67325,562300000.0
2005-07-08 13:35:00,0.67321,0.67348,0.67275,0.67298,566599999.0
2005-07-08 13:40:00,0.67302,0.67319,0.67253,0.67267,531699997.0
2005-07-08 13:45:00,0.67264,0.67308,0.67248,0.67264,487300004.0
2005-07-08 13:50:00,0.67261,0.67295,0.6721,0.67222,440400001.0
2005-07-08 13:55:00,0.67222,0.67257,0.67201,0.67204,515100000.0
2005-07-08 14:00:00,0.67213,0.67225,0.67133,0.67147,531599995.0
2005-07-08 14:05:00,0.67142,0.67189,0.67038,0.67055,520999999.0
2005-07-08 14:10:00,0.6708,0.67138,0.67059,0.67127,677999996.0
2005-07-08 14:15:00,0.67114,0.6714,0.67007,0.67033,636299994.0
2005-07-08 14:20:00,0.67008,0.67108,0.67008,0.67034,444200004.0
2005-07-08 14:25:00,0.67054,0.67124,0.66986,0.67119,501800001.0
2005-07-08 14:30:00,0.67136,0.67144,0.66822,0.66931,511999999.0
2005-07-08 14:35:00,0.6693,0.67273,0.6693,0.67271,486199999.0
2005-07-08 14:40:00,0.6728,0.67298,0.67141,0.67175,473400005.0
2005-07-08 14:45:00,0.67185,0.67197,0.67094,0.67189,390300000.0
2005-07-08 14:50:00,0.67213,0.67313,0.67198,0.67276,590599992.0
2005-07-08 14:55:00,0.6728,0.67305,0.67248,0.67272,603100002.0
2005-07-08 15:00:00,0.67255,0.67349,0.67247,0.67349,468600000.0
2005-07-08 15:05:00,0.67321,0.6738,0.67251,0.67374,709900001.0
2005-07-08 15:10:00,0.67403,0.67463,0.67327,0.67345,552199998.0
2005-07-08 15:15:00,0.67363,0.67381,0.67304,0.67347,581200003.0
2005-07-08 15:20:00,0.67349,0.6743,0.67324,0.674,584199998.0
2005-07-08 15:25:00,0.67409,0.67409,0.67297,0.67305,594100001.0
2005-07-08 15:30:00,0.67303,0.67403,0.67284,0.67319,484200000.0
2005-07-08 15:35:00,0.67323,0.67396,0.67313,0.67376,528899997.0
2005-07-08 15:40:00,0.67401,0.67444,0.67365,0.67391,511499995.0
2005-07-08 15:45:00,0.67378,0.67446,0.67375,0.67387,648400002.0
2005-07-08 15:50:00,0.67422,0.67457,0.67368,0.67377,510100000.0
2005-07-08 15:55:00,0.67374,0.67402,0.67282,0.67349,545499999.0
2005-07-08 16:00:00,0.67331,0.67425,0.67305,0.67399,532000000.0
2005-07-08 16:05:00,0.67412,0.67449,0.67361,0.67405,530399996.0
2005-07-08 16:10:00,0.67403,0.6743,0.67359,0.67412,466200000.0
2005-07-08 16:15:00,0.67412,0.6744,0.67345,0.67345,670000001.0
2005-07-08 16:20:00,0.67336,0.67409,0.67324,0.67379,482199997.0
2005-07-08 16:25:00,0.67371,0.67404,0.67354,0.6737,504799993.0
2005-07-08 16:30:00,0.67357,0.67377,0.67271,0.67328,616600001.0
2005-07-08 16:35:00,0.6733,0.67366,0.673,0.67335,551900000.0
2005-07-08 16:40:00,0.67372,0.67383,0.67286,0.6729,549000003.0
2005-07-08 16:45:00,0.6732,0.67341,0.6727,0.67288,607700001.0
2005-07-08 16:50:00,0.67295,0.67314,0.6724,0.67286,688700000.0
2005-07-08 16:55:00,0.67262,0.67302,0.6724,0.67269,517900003.0
2005-07-08 17:00:00,0.67319,0.67322,0.67248,0.67309,560299999.0
2005-07-08 17:05:00,0.67299,0.6734,0.67276,0.67315,522000001.0
2005-07-08 17:10:00,0.67299,0.67307,0.67245,0.67278,595499999.0
2005-07-08 17:15:00,0.6729,0.67299,0.67247,0.67261,660400003.0
2005-07-08 17:20:00,0.67265,0.67294,0.67242,0.67262,371599998.0
2005-07-08 17:25:00,0.67266,0.67298,0.67243,0.67273,464400001.0
2005-07-08 17:30:00,0.67265,0.67319,0.67234,0.67303,525999996.0
2005-07-08 17:35:00,0.67298,0.67317,0.67256,0.67295,714499998.0
2005-07-08 17:40:00,0.67271,0.67296,0.67218,0.67234,608899999.0
2005-07-08 17:45:00,0.67241,0.67264,0.67206,0.67237,638900002.0
2005-07-08 17:50:00,0.67199,0.67258,0.67161,0.67172,535900000.0
2005-07-08 17:55:00,0.67188,0.67233,0.6715,0.67207,566199999.0
2005-07-08 18:00:00,0.67206,0.67212,0.67171,0.6719,733799997.0
2005-07-08 18:05:00,0.67176,0.67227,0.67167,0.67192,1025899998.0
2005-07-08 18:10:00,0.67167,0.67197,0.6714,0.67188,596099999.0
2005-07-08 18:15:00,0.67173,0.67255,0.67167,0.67226,1159500005.0
2005-07-08 18:20:00,0.67193,0.67235,0.67174,0.67218,898199996.0
2005-07-08 18:25:00,0.67207,0.67235,0.67174,0.67218,1028600003.0
2005-07-08 18:30:00,0.67219,0.67223,0.67171,0.67182,690300006.0
2005-07-08 18:35:00,0.67183,0.67212,0.67167,0.67197,968999999.0
2005-07-08 18:40:00,0.67199,0.67213,0.67151,0.672,1348999993.0
2005-07-08 18:45:00,0.67171,0.67204,0.67154,0.67197,1105899999.0
2005-07-08 18:50:00,0.67185,0.67206,0.67157,0.67162,504299999.0
2005-07-08 18:55:00,0.67169,0.672,0.67149,0.67186,782999994.0
2005-07-08 19:00:00,0.67201,0.67246,0.67155,0.6718,759100000.0
2005-07-08 19:05:00,0.67163,0.67209,0.67161,0.67187,858500000.0
2005-07-08 19:10:00,0.67178,0.67271,0.67176,0.67233,487100002.0
2005-07-08 19:15:00,0.67231,0.67231,0.67195,0.67226,541499994.0
2005-07-08 19:20:00,0.67246,0.67268,0.67205,0.67248,439200000.0
2005-07-08 19:25:00,0.67258,0.67261,0.67186,0.67239,636500000.0
2005-07-08 19:30:00,0.67243,0.67253,0.67209,0.67253,561799998.0
2005-07-08 19:35:00,0.67253,0.67326,0.67209,0.67295,907899999.0
2005-07-08 19:40:00,0.67291,0.67333,0.67277,0.67302,540399995.0
2005-07-08 19:45:00,0.67304,0.67325,0.67276,0.67294,446000001.0
2005-07-08 19:50:00,0.67305,0.67336,0.67279,0.67328,718999995.0
2005-07-08 19:55:00,0.67308,0.6731,0.67222,0.67256,911999994.0
2005-07-08 20:00:00,0.67243,0.6729,0.67237,0.6725,739900002.0
2005-07-08 20:05:00,0.67248,0.67282,0.67163,0.67206,811600003.0
2005-07-08 20:10:00,0.67198,0.67218,0.67155,0.67177,593100003.0
2005-07-08 20:15:00,0.67153,0.67193,0.6713,0.67177,880799999.0
2005-07-08 20:20:00,0.67161,0.67192,0.67137,0.67192,374200003.0
2005-07-08 20:25:00,0.67188,0.67198,0.67154,0.67185,645799997.0
2005-07-08 20:30:00,0.67177,0.6722,0.67145,0.67185,816700002.0
2005-07-08 20:35:00,0.67199,0.6721,0.67157,0.672,793599994.0
2005-07-08 20:40:00,0.67198,0.67218,0.67171,0.67205,733399996.0
2005-07-08 20:45:00,0.6719,0.67211,0.67169,0.6718,572300000.0
2005-07-08 20:50:00,0.67192,0.67247,0.67165,0.67224,809800002.0
2005-07-08 20:55:00,0.67227,0.67243,0.67095,0.67095,758000002.0
2005-07-08 21:00:00,0.67109,0.67181,0.67058,0.67152,700700004.0
2005-07-08 21:05:00,0.67164,0.67193,0.6713,0.67183,572299998.0
2005-07-08 21:10:00,0.67161,0.67213,0.67147,0.67205,426599998.0
2005-07-08 21:15:00,0.67203,0.6722,0.67183,0.67184,672100000.0
2005-07-08 21:20:00,0.67194,0.67257,0.67193,0.67235,611700001.0
2005-07-08 21:25:00,0.6724,0.67283,0.67193,0.67216,555600001.0
2005-07-08 21:30:00,0.67218,0.67228,0.67194,0.6721,485299998.0
2005-07-08 21:35:00,0.67197,0.67215,0.67144,0.67182,750999999.0
2005-07-08 21:40:00,0.67181,0.67204,0.67145,0.67165,724100001.0
2005-07-08 21:45:00,0.67186,0.67193,0.67157,0.67173,452800003.0
2005-07-08 21:50:00,0.67171,0.67197,0.67161,0.67181,539299999.0
2005-07-08 21:55:00,0.67178,0.67243,0.67143,0.67233,622600002.0
2005-07-08 22:00:00,0.67225,0.67243,0.67205,0.67238,306399998.0
2005-07-08 22:05:00,0.67234,0.67259,0.6721,0.67234,576399997.0
2005-07-08 22:10:00,0.67222,0.67324,0.67207,0.67289,445899997.0
2005-07-08 22:15:00,0.67297,0.67338,0.67259,0.6727,599800001.0
2005-07-08 22:20:00,0.67277,0.67311,0.67223,0.67271,567999996.0
2005-07-08 22:25:00,0.67257,0.67327,0.67257,0.673,398499998.0
2005-07-08 22:30:00,0.67282,0.67348,0.67268,0.67341,484599999.0
2005-07-08 22:35:00,0.67345,0.67355,0.67281,0.6732,478699998.0
2005-07-08 22:40:00,0.67304,0.67365,0.67288,0.67351,546600000.0
2005-07-08 22:45:00,0.67358,0.67369,0.673,0.67308,674700001.0
2005-07-08 22:50:00,0.6733,0.67345,0.67288,0.67298,735999994.0
2005-07-08 22:55:00,0.67285,0.67307,0.67259,0.6726,621099997.0
2005-07-08 23:00:00,0.6732,0.6738,0.6729,0.673,246300000.0
2005-07-08 23:05:00,0.673,0.6738,0.673,0.6733,328400000.0
2005-07-08 23:10:00,0.6735,0.6735,0.6735,0.6735,82100000.0
2005-07-08 23:15:00,0.6734,0.6734,0.6733,0.6733,164200000.0
2005-07-08 23:20:00,0.6734,0.6734,0.6733,0.6733,164200000.0
2005-07-11 00:00:00,0.6748,0.6748,0.6745,0.6746,328400000.0
2005-07-11 00:05:00,0.6745,0.6748,0.6745,0.6745,410500000.0
2005-07-11 00:10:00,0.6745,0.6747,0.6744,0.6746,410500000.0
2005-07-11 00:15:00,0.6747,0.6747,0.6744,0.6746,410500000.0
2005-07-11 00:20:00,0.6745,0.6748,0.6744,0.6748,410500000.0
2005-07-11 00:25:00,0.6744,0.675,0.6744,0.675,410500000.0
2005-07-11 00:30:00,0.6749,0.6753,0.6747,0.6751,410500000.0
2005-07-11 00:35:00,0.6752,0.6753,0.6749,0.6751,410500000.0
2005-07-11 00:40:00,0.675,0.6756,0.6749,0.6752,410500000.0
2005-07-11 00:45:00,0.6753,0.6753,0.6751,0.6753,410500000.0
2005-07-11 00:50:00,0.6752,0.6762,0.6751,0.6756,410500000.0
2005-07-11 00:55:00,0.6755,0.6757,0.6752,0.6754,410500000.0
2005-07-11 01:00:00,0.6755,0.6755,0.6751,0.6753,410500000.0
2005-07-11 01:05:00,0.6752,0.6755,0.6751,0.6753,410500000.0
2005-07-11 01:10:00,0.6753,0.6755,0.6751,0.6751,410500000.0
2005-07-11 01:15:00,0.6751,0.6753,0.6749,0.6752,410500000.0
2005-07-11 01:20:00,0.6752,0.6756,0.6748,0.6748,410500000.0
2005-07-11 01:25:00,0.675,0.6753,0.6745,0.6753,410500000.0
2005-07-11 01:30:00,0.6753,0.6754,0.6748,0.675,410500000.0
2005-07-11 01:35:00,0.6751,0.6753,0.6746,0.6748,410500000.0
2005-07-11 01:40:00,0.6746,0.675,0.6744,0.6747,410500000.0
2005-07-11 01:45:00,0.6746,0.6748,0.6746,0.6747,410500000.0
2005-07-11 01:50:00,0.6748,0.6748,0.6746,0.6747,328400000.0
2005-07-11 01:55:00,0.6746,0.6751,0.6739,0.6741,410500000.0
2005-07-11 02:00:00,0.67396,0.67402,0.67352,0.67373,532699997.0
2005-07-11 02:05:00,0.67373,0.67394,0.67359,0.67368,389899999.0
2005-07-11 02:10:00,0.67376,0.67409,0.67334,0.6736,370899997.0
2005-07-11 02:15:00,0.67329,0.67385,0.67308,0.67335,431100002.0
2005-07-11 02:20:00,0.67352,0.67431,0.67352,0.67415,493600001.0
2005-07-11 02:25:00,0.67425,0.67452,0.67373,0.6741,550199995.0
2005-07-11 02:30:00,0.6741,0.67434,0.6737,0.67379,632899997.0
2005-07-11 02:35:00,0.67368,0.67404,0.67361,0.6739,378000001.0
2005-07-11 02:40:00,0.67385,0.6741,0.67364,0.67384,577199999.0
2005-07-11 02:45:00,0.67371,0.6741,0.67363,0.67391,449600005.0
2005-07-11 02:50:00,0.67407,0.67423,0.67359,0.67417,618000000.0
2005-07-11 02:55:00,0.67416,0.67416,0.67366,0.67391,511799995.0
2005-07-11 03:00:00,0.67383,0.6743,0.67367,0.67415,440000000.0
2005-07-11 03:05:00,0.67415,0.67462,0.67399,0.67406,593599996.0
2005-07-11 03:10:00,0.67432,0.67457,0.67409,0.6745,509399996.0
2005-07-11 03:15:00,0.67442,0.67456,0.67409,0.67422,376999999.0
2005-07-11 03:20:00,0.6743,0.6745,0.67397,0.67434,638699997.0
2005-07-11 03:25:00,0.67429,0.67464,0.67403,0.67438,533299996.0
2005-07-11 03:30:00,0.67472,0.67491,0.67416,0.6745,534800005.0
2005-07-11 03:35:00,0.67458,0.67472,0.67428,0.6745,354599999.0
2005-07-11 03:40:00,0.67433,0.67496,0.67427,0.67479,515399995.0
2005-07-11 03:45:00,0.67478,0.67485,0.67428,0.67455,555499996.0
2005-07-11 03:50:00,0.67448,0.6747,0.67429,0.67468,466699997.0
2005-07-11 03:55:00,0.67454,0.67461,0.67412,0.67415,611199995.0
2005-07-11 04:00:00,0.67424,0.67485,0.67421,0.67456,548500000.0
2005-07-11 04:05:00,0.67449,0.67501,0.67442,0.67466,569500001.0
2005-07-11 04:10:00,0.67443,0.67498,0.67441,0.6748,423000000.0
2005-07-11 04:15:00,0.67477,0.67489,0.67446,0.67485,485400000.0
2005-07-11 04:20:00,0.67487,0.67496,0.67423,0.67476,654800001.0
2005-07-11 04:25:00,0.67486,0.67493,0.67411,0.67433,578000001.0
2005-07-11 04:30:00,0.67443,0.67481,0.67435,0.6747,580800004.0
2005-07-11 04:35:00,0.67479,0.67521,0.67456,0.67495,544499998.0
2005-07-11 04:40:00,0.67481,0.67515,0.67472,0.67479,475899999.0
2005-07-11 04:45:00,0.67476,0.67557,0.67463,0.67542,584299997.0
2005-07-11 04:50:00,0.67554,0.67629,0.67512,0.67617,450000004.0
2005-07-11 04:55:00,0.67607,0.6766,0.67577,0.67605,498000000.0
2005-07-11 05:00:00,0.67604,0.6764,0.67506,0.67549,540600001.0
2005-07-11 05:05:00,0.67532,0.67553,0.67505,0.67538,467799997.0
2005-07-11 05:10:00,0.67533,0.67573,0.6749,0.67518,479900000.0
2005-07-11 05:15:00,0.67498,0.67555,0.67489,0.67533,564699998.0
2005-07-11 05:20:00,0.67528,0.67563,0.67516,0.67534,652499999.0
2005-07-11 05:25:00,0.67527,0.67545,0.67488,0.67508,451499998.0
2005-07-11 05:30:00,0.67508,0.67539,0.6749,0.67527,454199999.0
2005-07-11 05:35:00,0.67531,0.67553,0.675,0.6751,610900000.0
2005-07-11 05:40:00,0.67527,0.67548,0.67513,0.67532,432300001.0
2005-07-11 05:45:00,0.67535,0.67551,0.67509,0.67546,663299999.0
2005-07-11 05:50:00,0.67531,0.67558,0.67489,0.67502,621400000.0
2005-07-11 05:55:00,0.67485,0.6755,0.67482,0.6753,492300004.0
2005-07-11 06:00:00,0.67525,0.67546,0.675,0.67512,532299998.0
2005-07-11 06:05:00,0.67521,0.67551,0.67502,0.67529,511700001.0
2005-07-11 06:10:00,0.67522,0.6754,0.67485,0.67511,424300000.0
2005-07-11 06:15:00,0.67508,0.67508,0.67438,0.67463,578899997.0
2005-07-11 06:20:00,0.67451,0.67511,0.67442,0.67469,517199998.0
2005-07-11 06:25:00,0.67483,0.67517,0.67445,0.67461,518500000.0
2005-07-11 06:30:00,0.67463,0.675,0.67448,0.67475,512899998.0
2005-07-11 06:35:00,0.67453,0.67504,0.67448,0.67461,585899999.0
2005-07-11 06:40:00,0.67464,0.67506,0.67455,0.6749,612299996.0
2005-07-11 06:45:00,0.67474,0.67509,0.67465,0.67509,508799993.0
2005-07-11 06:50:00,0.67504,0.67536,0.6747,0.67504,636200004.0
2005-07-11 06:55:00,0.67498,0.67576,0.67475,0.67508,374700001.0
2005-07-11 07:00:00,0.67511,0.67526,0.67478,0.6751,631499998.0
2005-07-11 07:05:00,0.67506,0.67548,0.67478,0.67527,431400001.0
2005-07-11 07:10:00,0.67483,0.67536,0.67473,0.67508,568299997.0
2005-07-11 07:15:00,0.67486,0.6752,0.67453,0.67455,429100002.0
2005-07-11 07:20:00,0.67475,0.67516,0.6743,0.6743,449599999.0
2005-07-11 07:25:00,0.67438,0.6752,0.67438,0.6752,599800003.0
2005-07-11 07:30:00,0.67531,0.67535,0.67457,0.67513,521899998.0
2005-07-11 07:35:00,0.67512,0.67525,0.67475,0.6751,556199998.0
2005-07-11 07:40:00,0.67502,0.67526,0.67486,0.67522,591600005.0
2005-07-11 07:45:00,0.67524,0.67531,0.67479,0.67531,598400005.0
2005-07-11 07:50:00,0.67507,0.6752,0.67434,0.6745,559200003.0
2005-07-11 07:55:00,0.6746,0.67501,0.67432,0.67448,511500000.0
2005-07-11 08:00:00,0.67471,0.6754,0.67453,0.67493,532700001.0
2005-07-11 08:05:00,0.6751,0.67535,0.67468,0.67511,541499995.0
2005-07-11 08:10:00,0.67478,0.67524,0.67451,0.67458,586400000.0
2005-07-11 08:15:00,0.67434,0.67504,0.67422,0.67473,571499996.0
2005-07-11 08:20:00,0.67475,0.6754,0.67455,0.67537,565499999.0
2005-07-11 08:25:00,0.67541,0.67595,0.67504,0.67566,502999998.0
2005-07-11 08:30:00,0.67558,0.67625,0.67549,0.67606,585499998.0
2005-07-11 08:35:00,0.67608,0.67631,0.67563,0.67623,582000002.0
2005-07-11 08:40:00,0.67583,0.67635,0.67581,0.67594,513000000.0
2005-07-11 08:45:00,0.67613,0.67666,0.67594,0.67654,567399999.0
2005-07-11 08:50:00,0.67668,0.67668,0.67579,0.67594,538999996.0
2005-07-11 08:55:00,0.67581,0.67611,0.6755,0.67592,514399996.0
2005-07-11 09:00:00,0.67592,0.67628,0.67542,0.67563,516899998.0
2005-07-11 09:05:00,0.67581,0.67598,0.67534,0.67544,591499998.0
2005-07-11 09:10:00,0.67562,0.67608,0.67544,0.67562,507499999.0
2005-07-11 09:15:00,0.67576,0.67601,0.67521,0.67553,484500001.0
2005-07-11 09:20:00,0.6754,0.67571,0.67514,0.67529,528199998.0
2005-07-11 09:25:00,0.67534,0.67598,0.67519,0.67525,517500001.0
2005-07-11 09:30:00,0.67536,0.67561,0.67505,0.67558,677399998.0
2005-07-11 09:35:00,0.67555,0.67584,0.67535,0.67556,433799996.0
2005-07-11 09:40:00,0.67587,0.67647,0.67563,0.67647,519599998.0
2005-07-11 09:45:00,0.67647,0.67647,0.67575,0.6762,483699997.0
2005-07-11 09:50:00,0.67621,0.67622,0.67575,0.67588,665999995.0
2005-07-11 09:55:00,0.67575,0.67616,0.67565,0.67612,501799996.0
2005-07-11 10:00:00,0.67608,0.67651,0.67587,0.67607,519199999.0
2005-07-11 10:05:00,0.67638,0.67638,0.67564,0.67624,471699995.0
2005-07-11 10:10:00,0.67625,0.67678,0.67606,0.6764,504000002.0
2005-07-11 10:15:00,0.67648,0.67674,0.67604,0.67631,595200001.0
2005-07-11 10:20:00,0.67634,0.67679,0.67622,0.6765,459800000.0
2005-07-11 10:25:00,0.67639,0.67657,0.67595,0.67608,495899999.0
2005-07-11 10:30:00,0.67605,0.6764,0.67584,0.6761,482600001.0
2005-07-11 10:35:00,0.67608,0.67624,0.67561,0.67567,482299999.0
2005-07-11 10:40:00,0.67609,0.67675,0.6758,0.67669,436800001.0
2005-07-11 10:45:00,0.67652,0.67678,0.67613,0.67641,674200000.0
2005-07-11 10:50:00,0.67638,0.6768,0.67602,0.67633,635700002.0
2005-07-11 10:55:00,0.6761,0.67666,0.67605,0.67637,690599997.0
2005-07-11 11:00:00,0.67654,0.67691,0.67615,0.67646,543399997.0
2005-07-11 11:05:00,0.67644,0.67675,0.67615,0.67657,606399994.0
2005-07-11 11:10:00,0.67667,0.67682,0.67632,0.67662,682900004.0
2005-07-11 11:15:00,0.67663,0.67679,0.67636,0.67666,517799999.0
2005-07-11 11:20:00,0.6765,0.67675,0.67612,0.67622,519199997.0
2005-07-11 11:25:00,0.67609,0.67657,0.67597,0.67637,510899997.0
2005-07-11 11:30:00,0.67647,0.6765,0.67611,0.6764,562600003.0
2005-07-11 11:35:00,0.67648,0.67651,0.67588,0.67627,515800000.0
2005-07-11 11:40:00,0.67608,0.67681,0.67605,0.67615,487600004.0
2005-07-11 11:45:00,0.67619,0.67664,0.67606,0.67646,569400002.0
2005-07-11 11:50:00,0.6766,0.6768,0.67614,0.67673,536000001.0
2005-07-11 11:55:00,0.67668,0.67689,0.67612,0.67638,596200001.0
2005-07-11 12:00:00,0.67651,0.67669,0.6761,0.67646,482799997.0
2005-07-11 12:05:00,0.6763,0.67655,0.67604,0.67647,365700001.0
2005-07-11 12:10:00,0.6763,0.6765,0.67604,0.67633,514000000.0
2005-07-11 12:15:00,0.67625,0.67653,0.67586,0.67627,450600001.0
2005-07-11 12:20:00,0.67651,0.67651,0.67593,0.67626,420200000.0
2005-07-11 12:25:00,0.67606,0.67667,0.67598,0.67634,657500004.0
2005-07-11 12:30:00,0.67634,0.67663,0.67603,0.67625,579799999.0
2005-07-11 12:35:00,0.67638,0.67652,0.67602,0.67645,375700001.0
2005-07-11 12:40:00,0.6763,0.6766,0.67612,0.67637,708900001.0
2005-07-11 12:45:00,0.67656,0.67658,0.67588,0.67621,596400000.0
2005-07-11 12:50:00,0.67616,0.67652,0.67599,0.67624,531399997.0
2005-07-11 12:55:00,0.67621,0.67627,0.67536,0.67598,488799995.0
2005-07-11 13:00:00,0.67591,0.67619,0.67543,0.6758,597699996.0
2005-07-11 13:05:00,0.67594,0.67594,0.67533,0.67556,526400001.0
2005-07-11 13:10:00,0.67578,0.67606,0.67564,0.67595,412599998.0
2005-07-11 13:15:00,0.67603,0.67618,0.67559,0.67574,471900000.0
2005-07-11 13:20:00,0.67569,0.67618,0.67546,0.67585,695200002.0
2005-07-11 13:25:00,0.67579,0.67609,0.67561,0.6758,592700001.0
2005-07-11 13:30:00,0.67568,0.67599,0.67517,0.67572,519400000.0
2005-07-11 13:35:00,0.67564,0.67592,0.67538,0.67583,429799998.0
2005-07-11 13:40:00,0.67577,0.6758,0.6753,0.6756,578599995.0
2005-07-11 13:45:00,0.67558,0.67609,0.67552,0.67574,507900001.0
2005-07-11 13:50:00,0.67571,0.67663,0.67552,0.67663,506399997.0
2005-07-11 13:55:00,0.67671,0.67671,0.67595,0.67631,430999998.0
2005-07-11 14:00:00,0.67639,0.6766,0.67562,0.67589,559099997.0
2005-07-11 14:05:00,0.67573,0.67612,0.67541,0.6757,628800003.0
2005-07-11 14:10:00,0.67568,0.67597,0.6756,0.67572,323200000.0
2005-07-11 14:15:00,0.67571,0.67621,0.67528,0.67586,430599998.0
2005-07-11 14:20:00,0.6756,0.67573,0.67499,0.67522,571099998.0
2005-07-11 14:25:00,0.67506,0.6756,0.67494,0.6755,582699998.0
2005-07-11 14:30:00,0.67557,0.67578,0.67489,0.67522,564600002.0
2005-07-11 14:35:00,0.67495,0.67547,0.67481,0.67487,527100000.0
2005-07-11 14:40:00,0.67506,0.67537,0.67479,0.67535,448100000.0
2005-07-11 14:45:00,0.67537,0.67537,0.6748,0.67506,422299999.0
2005-07-11 14:50:00,0.67508,0.6752,0.6745,0.67488,644999993.0
2005-07-11 14:55:00,0.6748,0.67519,0.67445,0.67466,561700000.0
2005-07-11 15:00:00,0.67474,0.67488,0.67404,0.67487,406199997.0
2005-07-11 15:05:00,0.67484,0.67488,0.67418,0.67462,459500001.0
2005-07-11 15:10:00,0.67467,0.67528,0.6744,0.67528,498500001.0
2005-07-11 15:15:00,0.67464,0.67504,0.67445,0.67493,505900001.0
2005-07-11 15:20:00,0.675,0.675,0.67444,0.67476,459100002.0
2005-07-11 15:25:00,0.6749,0.67492,0.67441,0.67458,617899995.0
2005-07-11 15:30:00,0.67456,0.67502,0.67413,0.67472,586599993.0
2005-07-11 15:35:00,0.67486,0.67497,0.67438,0.6747,479299999.0
2005-07-11 15:40:00,0.67465,0.675,0.67449,0.67463,509800001.0
2005-07-11 15:45:00,0.67461,0.67555,0.67461,0.6755,436100001.0
2005-07-11 15:50:00,0.67529,0.67641,0.67511,0.67612,620900002.0
2005-07-11 15:55:00,0.67598,0.67666,0.67586,0.67626,612199997.0
2005-07-11 16:00:00,0.67618,0.67658,0.67604,0.67645,466899998.0
2005-07-11 16:05:00,0.67625,0.67671,0.67618,0.6763,429199999.0
2005-07-11 16:10:00,0.6764,0.67655,0.67616,0.67628,434500000.0
2005-07-11 16:15:00,0.67623,0.67673,0.67619,0.67623,615600000.0
2005-07-11 16:20:00,0.67626,0.67691,0.67615,0.67638,566600001.0
2005-07-11 16:25:00,0.6765,0.67664,0.67594,0.67645,453099999.0
2005-07-11 16:30:00,0.67616,0.67656,0.67569,0.67581,550500002.0
2005-07-11 16:35:00,0.67588,0.67652,0.6756,0.6764,524599999.0
2005-07-11 16:40:00,0.67633,0.67656,0.67602,0.67614,596500000.0
2005-07-11 16:45:00,0.67634,0.6768,0.67621,0.67642,506799998.0
2005-07-11 16:50:00,0.67638,0.67754,0.67614,0.67753,637199999.0
2005-07-11 16:55:00,0.67716,0.67773,0.67677,0.67685,486300000.0
2005-07-11 17:00:00,0.67696,0.67724,0.67653,0.67691,461699999.0
2005-07-11 17:05:00,0.67709,0.6776,0.67673,0.6776,498300003.0
2005-07-11 17:10:00,0.67718,0.67769,0.67689,0.67769,432099999.0
2005-07-11 17:15:00,0.67775,0.67792,0.67724,0.67765,606699998.0
2005-07-11 17:20:00,0.67779,0.67843,0.67763,0.6781,474800005.0
2005-07-11 17:25:00,0.67766,0.67812,0.6776,0.67797,499899997.0
2005-07-11 17:30:00,0.67783,0.67845,0.67771,0.67779,490999997.0
2005-07-11 17:35:00,0.67783,0.6782,0.67778,0.67785,708700005.0
2005-07-11 17:40:00,0.67782,0.67832,0.67782,0.67821,496300002.0
2005-07-11 17:45:00,0.6781,0.67833,0.67779,0.67814,602300001.0
2005-07-11 17:50:00,0.67799,0.67861,0.67774,0.67849,537099996.0
2005-07-11 17:55:00,0.67851,0.6787,0.67825,0.67854,505499997.0
2005-07-11 18:00:00,0.67859,0.67911,0.67848,0.67881,758699998.0
2005-07-11 18:05:00,0.67882,0.67916,0.67841,0.67892,987500001.0
2005-07-11 18:10:00,0.67894,0.67944,0.67867,0.67928,618299999.0
2005-07-11 18:15:00,0.67918,0.67938,0.67865,0.67884,1019300001.0
2005-07-11 18:20:00,0.6788,0.67963,0.6788,0.67927,841699999.0
2005-07-11 18:25:00,0.67942,0.67964,0.67897,0.67938,933000004.0
2005-07-11 18:30:00,0.67929,0.67945,0.67877,0.67878,781699997.0
2005-07-11 18:35:00,0.67868,0.67903,0.67817,0.67836,820499996.0
2005-07-11 18:40:00,0.67841,0.67897,0.67816,0.67855,1565199998.0
2005-07-11 18:45:00,0.67867,0.6791,0.67847,0.67871,925999999.0
2005-07-11 18:50:00,0.67884,0.67919,0.6786,0.67892,525699995.0
2005-07-11 18:55:00,0.6789,0.67927,0.67876,0.6789,604099999.0
2005-07-11 19:00:00,0.67894,0.67943,0.67879,0.67909,743299996.0
2005-07-11 19:05:00,0.67911,0.67979,0.67906,0.67957,719000000.0
2005-07-11 19:10:00,0.67945,0.67963,0.67911,0.67933,469099999.0
2005-07-11 19:15:00,0.67942,0.67942,0.67899,0.67931,447500005.0
2005-07-11 19:20:00,0.67957,0.67983,0.67911,0.67929,507299997.0
2005-07-11 19:25:00,0.67941,0.68002,0.67926,0.67985,540500001.0
2005-07-11 19:30:00,0.67994,0.68007,0.67957,0.67979,643199997.0
2005-07-11 19:35:00,0.67982,0.68008,0.67962,0.67963,738400000.0
2005-07-11 19:40:00,0.67968,0.68002,0.67947,0.67996,527200004.0
2005-07-11 19:45:00,0.67996,0.68016,0.67966,0.68012,532099999.0
2005-07-11 19:50:00,0.67985,0.68026,0.67968,0.67973,650599998.0
2005-07-11 19:55:00,0.67968,0.68013,0.67968,0.6798,901899993.0
2005-07-11 20:00:00,0.67979,0.68009,0.67963,0.67986,717200003.0
2005-07-11 20:05:00,0.6799,0.68002,0.67958,0.67987,744800003.0
2005-07-11 20:10:00,0.67984,0.67998,0.6796,0.67988,467699999.0
2005-07-11 20:15:00,0.67977,0.67998,0.6796,0.67968,1072000003.0
2005-07-11 20:20:00,0.67985,0.68,0.67923,0.67973,730800004.0
2005-07-11 20:25:00,0.67972,0.68019,0.6797,0.67981,678399998.0
2005-07-11 20:30:00,0.67977,0.68011,0.6797,0.68007,873299993.0
2005-07-11 20:35:00,0.68004,0.68018,0.67963,0.67979,736299998.0
2005-07-11 20:40:00,0.67971,0.67994,0.67922,0.67977,648199996.0
2005-07-11 20:45:00,0.67964,0.67997,0.67935,0.67948,529099999.0
2005-07-11 20:50:00,0.67955,0.68013,0.67934,0.67978,827900001.0
2005-07-11 20:55:00,0.67966,0.67997,0.67949,0.67985,675900001.0
2005-07-11 21:00:00,0.67938,0.67991,0.67928,0.67939,610399998.0
2005-07-11 21:05:00,0.6795,0.67951,0.67885,0.67908,674900000.0
2005-07-11 21:10:00,0.67908,0.67937,0.67867,0.679,443199999.0
2005-07-11 21:15:00,0.67884,0.67898,0.67834,0.67848,813500001.0
2005-07-11 21:20:00,0.67845,0.6788,0.67824,0.6787,654899996.0
2005-07-11 21:25:00,0.67868,0.67893,0.67835,0.67884,629200003.0
2005-07-11 21:30:00,0.67888,0.67928,0.67871,0.679,580299993.0
2005-07-11 21:35:00,0.67897,0.67922,0.6787,0.67905,722499996.0
2005-07-11 21:40:00,0.67911,0.67927,0.67873,0.67873,806000001.0
2005-07-11 21:45:00,0.67889,0.6793,0.67878,0.679,443200001.0
2005-07-11 21:50:00,0.67915,0.67927,0.67884,0.67897,464399999.0
2005-07-11 21:55:00,0.67906,0.6793,0.67872,0.6793,644699999.0
2005-07-11 22:00:00,0.67938,0.67938,0.67877,0.67888,364199998.0
2005-07-11 22:05:00,0.67881,0.67926,0.67881,0.67893,470900002.0
2005-07-11 22:10:00,0.67911,0.67933,0.67898,0.67927,495399998.0
2005-07-11 22:15:00,0.67936,0.67944,0.67893,0.67909,417800000.0
2005-07-11 22:20:00,0.67933,0.67972,0.67912,0.67958,612900002.0
2005-07-11 22:25:00,0.67941,0.67959,0.67917,0.67935,626000001.0
2005-07-11 22:30:00,0.67947,0.67964,0.67907,0.67935,556600005.0
2005-07-11 22:35:00,0.67928,0.67942,0.67845,0.67908,504300001.0
2005-07-11 22:40:00,0.67904,0.67906,0.6785,0.6786,582600002.0
2005-07-11 22:45:00,0.67871,0.67897,0.67821,0.67837,695999996.0
2005-07-11 22:50:00,0.67834,0.67869,0.67818,0.6785,726900004.0
2005-07-11 22:55:00,0.67818,0.6786,0.67773,0.67796,577899996.0
2005-07-11 23:00:00,0.67789,0.67836,0.67781,0.67811,447500000.0
2005-07-11 23:05:00,0.67795,0.67838,0.67779,0.67804,559200002.0
2005-07-11 23:10:00,0.67796,0.67854,0.67782,0.67848,580400001.0
2005-07-11 23:15:00,0.67846,0.67848,0.67781,0.67799,584000000.0
2005-07-11 23:20:00,0.67804,0.67831,0.67786,0.67825,572600001.0
2005-07-11 23:25:00,0.67809,0.67865,0.67806,0.67859,511900004.0
2005-07-11 23:30:00,0.67858,0.67866,0.67823,0.67837,478200001.0
2005-07-11 23:35:00,0.67853,0.6787,0.67826,0.67844,495799999.0
2005-07-11 23:40:00,0.67846,0.6786,0.67818,0.67823,527900000.0
2005-07-11 23:45:00,0.67827,0.67874,0.6782,0.6786,585399996.0
2005-07-11 23:50:00,0.67848,0.67861,0.67819,0.67858,577499994.0
2005-07-11 23:55:00,0.67855,0.67865,0.67819,0.67841,565200005.0
2005-07-12 00:00:00,0.67839,0.67877,0.67823,0.67858,493300002.0
2005-07-12 00:05:00,0.67854,0.67864,0.67809,0.6784,496600000.0
2005-07-12 00:10:00,0.67824,0.67835,0.67776,0.67824,463400000.0
2005-07-12 00:15:00,0.67827,0.67878,0.67804,0.67863,454599998.0
2005-07-12 00:20:00,0.67845,0.6789,0.67837,0.6788,590599998.0
2005-07-12 00:25:00,0.67873,0.6788,0.67838,0.6786,465199999.0
2005-07-12 00:30:00,0.67867,0.67873,0.67823,0.67843,568399996.0
2005-07-12 00:35:00,0.67841,0.67864,0.67801,0.6781,470800002.0
2005-07-12 00:40:00,0.67791,0.67879,0.67781,0.67852,417699998.0
2005-07-12 00:45:00,0.67838,0.67864,0.678,0.678,385399998.0
2005-07-12 00:50:00,0.67813,0.67847,0.67786,0.67804,599599999.0
2005-07-12 00:55:00,0.67805,0.67839,0.67787,0.6779,427999999.0
2005-07-12 01:00:00,0.67794,0.67861,0.67788,0.67861,471700001.0
2005-07-12 01:05:00,0.67848,0.67865,0.67817,0.67841,620799989.0
2005-07-12 01:10:00,0.67818,0.67844,0.67796,0.67827,508500001.0
2005-07-12 01:15:00,0.67839,0.67856,0.67812,0.67839,658299998.0
2005-07-12 01:20:00,0.67849,0.6785,0.67803,0.6784,450599998.0
2005-07-12 01:25:00,0.67834,0.6786,0.67806,0.67822,560000002.0
2005-07-12 01:30:00,0.67836,0.67858,0.67816,0.67841,389699998.0
2005-07-12 01:35:00,0.67838,0.67861,0.67813,0.67815,576699998.0
2005-07-12 01:40:00,0.67834,0.67869,0.67817,0.67867,471099999.0
2005-07-12 01:45:00,0.67872,0.67873,0.67825,0.67854,636500001.0
2005-07-12 01:50:00,0.67851,0.67909,0.67826,0.67852,396299996.0
2005-07-12 01:55:00,0.67851,0.67893,0.6783,0.67851,563200001.0
2005-07-12 02:00:00,0.67836,0.67855,0.67786,0.67827,613199999.0
2005-07-12 02:05:00,0.67824,0.67844,0.67798,0.67799,481699997.0
2005-07-12 02:10:00,0.67837,0.67837,0.67762,0.67785,551199999.0
2005-07-12 02:15:00,0.67781,0.67884,0.67755,0.6786,509699997.0
2005-07-12 02:20:00,0.67861,0.67885,0.67793,0.67812,496799999.0
2005-07-12 02:25:00,0.67833,0.67871,0.67801,0.67845,503899995.0
2005-07-12 02:30:00,0.67848,0.67868,0.67826,0.6785,601800005.0
2005-07-12 02:35:00,0.67837,0.6789,0.67802,0.67854,541600000.0
2005-07-12 02:40:00,0.67845,0.67896,0.67833,0.67859,497599998.0
2005-07-12 02:45:00,0.67874,0.67917,0.67833,0.6786,504700002.0
2005-07-12 02:50:00,0.6785,0.67911,0.67842,0.67892,522900000.0
2005-07-12 02:55:00,0.67869,0.67905,0.67818,0.67843,533599995.0
2005-07-12 03:00:00,0.67896,0.67921,0.67834,0.67879,511499995.0
2005-07-12 03:05:00,0.67871,0.67931,0.67866,0.67913,716700003.0
2005-07-12 03:10:00,0.67942,0.67975,0.67863,0.67919,551600000.0
2005-07-12 03:15:00,0.67925,0.6796,0.67887,0.67927,621600004.0
2005-07-12 03:20:00,0.67941,0.67969,0.67927,0.67965,613200000.0
2005-07-12 03:25:00,0.67955,0.68009,0.67933,0.67977,642599998.0
2005-07-12 03:30:00,0.67998,0.68069,0.67989,0.68027,624500000.0
2005-07-12 03:35:00,0.68058,0.68125,0.67985,0.68059,629000000.0
2005-07-12 03:40:00,0.68062,0.68115,0.68038,0.68079,605400001.0
2005-07-12 03:45:00,0.68076,0.68105,0.68012,0.68043,438499997.0
2005-07-12 03:50:00,0.68028,0.68107,0.68021,0.68107,587699997.0
2005-07-12 03:55:00,0.68079,0.68095,0.6804,0.68072,591499997.0
2005-07-12 04:00:00,0.68043,0.68085,0.68026,0.68027,495899995.0
2005-07-12 04:05:00,0.68029,0.68093,0.68029,0.68065,656799999.0
2005-07-12 04:10:00,0.68064,0.68073,0.68031,0.68043,468700002.0
2005-07-12 04:15:00,0.68058,0.68074,0.68022,0.68045,488500000.0
2005-07-12 04:20:00,0.68057,0.68103,0.6802,0.68087,765399997.0
2005-07-12 04:25:00,0.68076,0.68166,0.68075,0.68134,555100001.0
2005-07-12 04:30:00,0.68147,0.68159,0.6809,0.68115,676299997.0
2005-07-12 04:35:00,0.681,0.68128,0.68062,0.68068,515199998.0
2005-07-12 04:40:00,0.68081,0.68101,0.6802,0.68066,467600003.0
2005-07-12 04:45:00,0.68064,0.68076,0.68025,0.68043,608999999.0
2005-07-12 04:50:00,0.68033,0.68064,0.6802,0.68054,453500001.0
2005-07-12 04:55:00,0.6805,0.68074,0.68007,0.68016,565699999.0
2005-07-12 05:00:00,0.68022,0.68057,0.67968,0.67997,606599999.0
2005-07-12 05:05:00,0.67988,0.68019,0.67952,0.67987,549799997.0
2005-07-12 05:10:00,0.68001,0.6802,0.67961,0.67987,450699996.0
2005-07-12 05:15:00,0.67997,0.68005,0.67912,0.67949,588699995.0
2005-07-12 05:20:00,0.67955,0.68013,0.67923,0.67997,525500000.0
2005-07-12 05:25:00,0.67965,0.68003,0.67943,0.6799,450000001.0
2005-07-12 05:30:00,0.67989,0.68058,0.67981,0.68056,580900004.0
2005-07-12 05:35:00,0.68024,0.68109,0.68013,0.68066,438800002.0
2005-07-12 05:40:00,0.68089,0.68104,0.68007,0.6806,431700002.0
2005-07-12 05:45:00,0.68059,0.68088,0.68029,0.6807,599599997.0
2005-07-12 05:50:00,0.68083,0.68113,0.68037,0.68086,475199997.0
2005-07-12 05:55:00,0.68092,0.68116,0.6807,0.6811,525499996.0
2005-07-12 06:00:00,0.6809,0.68107,0.68045,0.68072,475399996.0
2005-07-12 06:05:00,0.6808,0.68107,0.6803,0.68075,635800000.0
2005-07-12 06:10:00,0.6808,0.68098,0.68026,0.68052,526900002.0
2005-07-12 06:15:00,0.68057,0.68068,0.68015,0.68028,621499993.0
2005-07-12 06:20:00,0.68025,0.68077,0.68024,0.68058,495299999.0
2005-07-12 06:25:00,0.68046,0.6815,0.68039,0.68142,590200001.0
2005-07-12 06:30:00,0.6812,0.68158,0.68084,0.68085,407200000.0
2005-07-12 06:35:00,0.68094,0.68099,0.68021,0.68075,504799999.0
2005-07-12 06:40:00,0.68058,0.68079,0.68012,0.6805,532000004.0
2005-07-12 06:45:00,0.68051,0.68087,0.6798,0.67992,579000002.0
2005-07-12 06:50:00,0.67982,0.68042,0.67964,0.68042,671299992.0
2005-07-12 06:55:00,0.68041,0.68041,0.6797,0.68016,505499997.0
2005-07-12 07:00:00,0.68021,0.68072,0.67989,0.68041,507400001.0
2005-07-12 07:05:00,0.68053,0.68074,0.67999,0.68005,613900000.0
2005-07-12 07:10:00,0.68031,0.68066,0.6801,0.68028,570099999.0
2005-07-12 07:15:00,0.68023,0.68056,0.68015,0.68033,530900001.0
2005-07-12 07:20:00,0.68049,0.68061,0.6801,0.68022,470400001.0
2005-07-12 07:25:00,0.68044,0.68128,0.68013,0.68102,601499994.0
2005-07-12 07:30:00,0.68113,0.68169,0.68092,0.68165,566000002.0
2005-07-12 07:35:00,0.68135,0.68173,0.68129,0.68136,656899995.0
2005-07-12 07:40:00,0.68168,0.68243,0.68143,0.68165,575899994.0
2005-07-12 07:45:00,0.68195,0.68211,0.68101,0.68114,602099996.0
2005-07-12 07:50:00,0.68132,0.68183,0.68108,0.6811,493899998.0
2005-07-12 07:55:00,0.68148,0.68148,0.68019,0.68065,470600000.0
2005-07-12 08:00:00,0.68072,0.68099,0.67966,0.6799,680599998.0
2005-07-12 08:05:00,0.67999,0.68019,0.67961,0.67985,586700000.0
2005-07-12 08:10:00,0.67971,0.68016,0.67952,0.67966,622200003.0
2005-07-12 08:15:00,0.67988,0.68048,0.6796,0.68016,546799999.0
2005-07-12 08:20:00,0.68014,0.68045,0.67987,0.68017,540200000.0
2005-07-12 08:25:00,0.6803,0.68085,0.67993,0.68069,556299999.0
2005-07-12 08:30:00,0.68068,0.68165,0.6806,0.68139,642899999.0
2005-07-12 08:35:00,0.68128,0.68195,0.68118,0.6815,493599995.0
2005-07-12 08:40:00,0.6817,0.68186,0.68112,0.68158,561699996.0
2005-07-12 08:45:00,0.6816,0.6831,0.68155,0.6825,525200001.0
2005-07-12 08:50:00,0.68264,0.68278,0.682,0.68228,522799998.0
2005-07-12 08:55:00,0.68253,0.6827,0.68201,0.68243,522599999.0
2005-07-12 09:00:00,0.68254,0.68269,0.6822,0.68236,622999996.0
2005-07-12 09:05:00,0.6823,0.68277,0.68216,0.68271,654699998.0
2005-07-12 09:10:00,0.68295,0.68363,0.68281,0.68305,539599998.0
2005-07-12 09:15:00,0.68341,0.68376,0.68318,0.68323,626899999.0
2005-07-12 09:20:00,0.68339,0.68411,0.6832,0.68368,499700002.0
2005-07-12 09:25:00,0.68383,0.68396,0.68333,0.68369,575900000.0
2005-07-12 09:30:00,0.6835,0.68382,0.68331,0.68361,434900004.0
2005-07-12 09:35:00,0.68358,0.68418,0.68326,0.68402,550899994.0
2005-07-12 09:40:00,0.68396,0.68429,0.68341,0.68374,480800003.0
2005-07-12 09:45:00,0.68385,0.68415,0.6833,0.68359,520700003.0
2005-07-12 09:50:00,0.68348,0.68409,0.68326,0.68377,583900004.0
2005-07-12 09:55:00,0.68365,0.68397,0.68335,0.68369,490200001.0
2005-07-12 10:00:00,0.6837,0.68419,0.68351,0.6837,588900002.0
2005-07-12 10:05:00,0.68385,0.684,0.68343,0.68374,517999999.0
2005-07-12 10:10:00,0.68377,0.68414,0.68362,0.68402,501199998.0
2005-07-12 10:15:00,0.68396,0.68412,0.68369,0.68386,530499999.0
2005-07-12 10:20:00,0.68397,0.68397,0.68343,0.68375,683299999.0
2005-07-12 10:25:00,0.6836,0.68376,0.68298,0.68331,589800000.0
2005-07-12 10:30:00,0.68342,0.68342,0.68282,0.68285,569399995.0
2005-07-12 10:35:00,0.68285,0.68324,0.68281,0.68305,554500000.0
2005-07-12 10:40:00,0.68315,0.68345,0.68289,0.68305,543700000.0
2005-07-12 10:45:00,0.68313,0.68365,0.68299,0.68325,626999999.0
2005-07-12 10:50:00,0.68337,0.68357,0.68297,0.68299,611499996.0
2005-07-12 10:55:00,0.6834,0.68357,0.68314,0.68332,556900001.0
2005-07-12 11:00:00,0.6835,0.68382,0.68316,0.68346,580899996.0
2005-07-12 11:05:00,0.68361,0.68373,0.68335,0.68342,576700003.0
2005-07-12 11:10:00,0.68334,0.68381,0.68323,0.68352,567999995.0
2005-07-12 11:15:00,0.68338,0.68382,0.6832,0.68367,513099996.0
2005-07-12 11:20:00,0.68366,0.68397,0.6833,0.68366,576699997.0
2005-07-12 11:25:00,0.68367,0.68371,0.68317,0.6834,594700001.0
2005-07-12 11:30:00,0.68352,0.68368,0.68318,0.68334,529700002.0
2005-07-12 11:35:00,0.68354,0.68365,0.68317,0.68355,512299997.0
2005-07-12 11:40:00,0.68356,0.68368,0.68305,0.6836,513400001.0
2005-07-12 11:45:00,0.68351,0.68367,0.68303,0.6833,582999999.0
2005-07-12 11:50:00,0.68333,0.68376,0.68314,0.68357,376500001.0
2005-07-12 11:55:00,0.68365,0.68365,0.6831,0.68353,425699998.0
2005-07-12 12:00:00,0.68334,0.68354,0.68271,0.68323,441799999.0
2005-07-12 12:05:00,0.68309,0.68346,0.68279,0.68325,507699997.0
2005-07-12 12:10:00,0.68308,0.68334,0.68278,0.68326,586800000.0
2005-07-12 12:15:00,0.68337,0.68354,0.68295,0.68313,480100001.0
2005-07-12 12:20:00,0.68325,0.68379,0.68315,0.68373,568499999.0
2005-07-12 12:25:00,0.68392,0.68413,0.68352,0.68394,492399998.0
2005-07-12 12:30:00,0.68384,0.68425,0.68369,0.68425,693499996.0
2005-07-12 12:35:00,0.68421,0.6847,0.68388,0.68429,425399996.0
2005-07-12 12:40:00,0.68428,0.68449,0.68399,0.68447,510699996.0
2005-07-12 12:45:00,0.68438,0.68473,0.68417,0.68434,556000002.0
2005-07-12 12:50:00,0.68447,0.68477,0.68376,0.68416,490199997.0
2005-07-12 12:55:00,0.68389,0.68442,0.68301,0.68336,545399999.0
2005-07-12 13:00:00,0.68348,0.68403,0.68331,0.68389,671399999.0
2005-07-12 13:05:00,0.68382,0.684,0.68348,0.68357,414499999.0
2005-07-12 13:10:00,0.68341,0.68409,0.6833,0.68371,588700001.0
2005-07-12 13:15:00,0.6835,0.68374,0.68304,0.68334,527700000.0
2005-07-12 13:20:00,0.68354,0.68377,0.68324,0.68328,468200000.0
2005-07-12 13:25:00,0.68353,0.6836,0.68258,0.68303,425199999.0
2005-07-12 13:30:00,0.68288,0.6835,0.68277,0.68309,478999995.0
2005-07-12 13:35:00,0.68337,0.68359,0.68305,0.68351,494199998.0
2005-07-12 13:40:00,0.68347,0.68362,0.68306,0.68345,530799999.0
2005-07-12 13:45:00,0.68334,0.6838,0.68314,0.6837,489199999.0
2005-07-12 13:50:00,0.6835,0.68374,0.68306,0.68333,547100001.0
2005-07-12 13:55:00,0.68356,0.68393,0.6832,0.68393,514299999.0
2005-07-12 14:00:00,0.6835,0.68386,0.68317,0.68356,581299999.0
2005-07-12 14:05:00,0.6836,0.68405,0.68348,0.68393,626900002.0
2005-07-12 14:10:00,0.68385,0.68403,0.68302,0.68331,660200002.0
2005-07-12 14:15:00,0.68331,0.68384,0.68305,0.68323,610599997.0
2005-07-12 14:20:00,0.68308,0.68334,0.68269,0.68301,541399997.0
2005-07-12 14:25:00,0.68303,0.6832,0.68265,0.68297,561600000.0
2005-07-12 14:30:00,0.68293,0.68321,0.68262,0.68262,461499997.0
2005-07-12 14:35:00,0.68272,0.68279,0.68225,0.68253,419299999.0
2005-07-12 14:40:00,0.68234,0.68253,0.68192,0.68236,611500005.0
2005-07-12 14:45:00,0.68245,0.68287,0.68228,0.68251,555900001.0
2005-07-12 14:50:00,0.68253,0.68295,0.68221,0.68265,629300005.0
2005-07-12 14:55:00,0.6827,0.68291,0.68248,0.68269,497800000.0
2005-07-12 15:00:00,0.68284,0.68348,0.6826,0.68317,392099998.0
2005-07-12 15:05:00,0.68353,0.68353,0.68269,0.68275,576800001.0
2005-07-12 15:10:00,0.68291,0.68319,0.68259,0.68279,595899999.0
2005-07-12 15:15:00,0.68327,0.68396,0.68268,0.68365,529100001.0
2005-07-12 15:20:00,0.68388,0.68388,0.68303,0.68335,586899998.0
2005-07-12 15:25:00,0.68382,0.68423,0.68344,0.68387,567600004.0
2005-07-12 15:30:00,0.68379,0.6842,0.68352,0.68385,576099997.0
2005-07-12 15:35:00,0.68397,0.68409,0.6836,0.68396,500699999.0
2005-07-12 15:40:00,0.68381,0.68382,0.6832,0.6833,487299998.0
2005-07-12 15:45:00,0.68319,0.68353,0.68288,0.6833,459299999.0
2005-07-12 15:50:00,0.68325,0.68374,0.68297,0.68297,590399998.0
2005-07-12 15:55:00,0.68317,0.68395,0.68291,0.68375,577699997.0
2005-07-12 16:00:00,0.68367,0.68405,0.6835,0.68374,639499998.0
2005-07-12 16:05:00,0.68391,0.68464,0.68353,0.68447,540000000.0
2005-07-12 16:10:00,0.68437,0.68454,0.68343,0.68398,553300000.0
2005-07-12 16:15:00,0.68378,0.68409,0.68334,0.68375,593499996.0
2005-07-12 16:20:00,0.68371,0.68414,0.6833,0.68388,602099996.0
2005-07-12 16:25:00,0.68403,0.68447,0.6837,0.68422,460500002.0
2005-07-12 16:30:00,0.68391,0.6846,0.68391,0.68426,538999997.0
2005-07-12 16:35:00,0.68456,0.68479,0.68408,0.6845,598399994.0
2005-07-12 16:40:00,0.68453,0.68544,0.68441,0.68526,696999996.0
2005-07-12 16:45:00,0.68525,0.68592,0.68511,0.68542,469399999.0
2005-07-12 16:50:00,0.68534,0.68553,0.68483,0.68522,585699999.0
2005-07-12 16:55:00,0.68506,0.68546,0.68461,0.68497,492699998.0
2005-07-12 17:00:00,0.68501,0.68529,0.68427,0.68502,456499997.0
2005-07-12 17:05:00,0.68485,0.68506,0.68439,0.685,625800000.0
2005-07-12 17:10:00,0.68495,0.68501,0.68424,0.68468,591400004.0
2005-07-12 17:15:00,0.68472,0.68472,0.68398,0.68442,426900001.0
2005-07-12 17:20:00,0.68439,0.68452,0.68412,0.68433,481400000.0
2005-07-12 17:25:00,0.68479,0.68479,0.68409,0.68433,506099998.0
2005-07-12 17:30:00,0.6844,0.68462,0.68412,0.68452,532999993.0
2005-07-12 17:35:00,0.68431,0.68468,0.68412,0.68419,602099998.0
2005-07-12 17:40:00,0.6842,0.6844,0.68382,0.6844,520799997.0
2005-07-12 17:45:00,0.68411,0.68434,0.68379,0.6841,549300005.0
2005-07-12 17:50:00,0.684,0.68456,0.68394,0.68451,489199999.0
2005-07-12 17:55:00,0.68442,0.68464,0.68422,0.68423,620999994.0
2005-07-12 18:00:00,0.68424,0.68466,0.68389,0.68408,798400000.0
2005-07-12 18:05:00,0.68409,0.68504,0.68397,0.68492,1225999996.0
2005-07-12 18:10:00,0.68509,0.68547,0.68474,0.6851,524700003.0
2005-07-12 18:15:00,0.68506,0.68515,0.68415,0.6844,1239099997.0
2005-07-12 18:20:00,0.68432,0.68461,0.68404,0.68435,1021099993.0
2005-07-12 18:25:00,0.68439,0.68475,0.68422,0.68457,1036199998.0
2005-07-12 18:30:00,0.68461,0.68471,0.68421,0.68457,807599996.0
2005-07-12 18:35:00,0.68444,0.68454,0.68402,0.68426,869699994.0
2005-07-12 18:40:00,0.68427,0.68464,0.68401,0.68436,1413300001.0
2005-07-12 18:45:00,0.68442,0.68516,0.6843,0.68505,1047900004.0
2005-07-12 18:50:00,0.68495,0.68531,0.6845,0.68522,524800000.0
2005-07-12 18:55:00,0.68518,0.68551,0.68485,0.68489,662499995.0
2005-07-12 19:00:00,0.68504,0.68549,0.68495,0.68518,632799997.0
2005-07-12 19:05:00,0.68522,0.68537,0.68485,0.68531,876100004.0
2005-07-12 19:10:00,0.68523,0.68566,0.68509,0.68548,511199995.0
2005-07-12 19:15:00,0.6852,0.68605,0.68512,0.68581,597900001.0
2005-07-12 19:20:00,0.68579,0.68603,0.68526,0.68575,629899995.0
2005-07-12 19:25:00,0.68589,0.68628,0.68575,0.6859,591099995.0
2005-07-12 19:30:00,0.68603,0.68643,0.68576,0.68617,579199998.0
2005-07-12 19:35:00,0.68615,0.6862,0.68531,0.68609,785699997.0
2005-07-12 19:40:00,0.68609,0.68667,0.68591,0.68628,567500002.0
2005-07-12 19:45:00,0.68611,0.68638,0.68588,0.68588,565200004.0
2005-07-12 19:50:00,0.68613,0.68671,0.68598,0.68652,804700001.0
2005-07-12 19:55:00,0.68642,0.68675,0.68602,0.68628,1182300001.0
2005-07-12 20:00:00,0.68642,0.68704,0.68621,0.68676,710500000.0
2005-07-12 20:05:00,0.68675,0.68713,0.68634,0.68661,915400006.0
2005-07-12 20:10:00,0.68654,0.68668,0.6859,0.68625,594399997.0
2005-07-12 20:15:00,0.68614,0.68633,0.68575,0.6861,978799997.0
2005-07-12 20:20:00,0.68626,0.68638,0.68571,0.68616,618499998.0
2005-07-12 20:25:00,0.68622,0.68629,0.68571,0.68602,740399996.0
2005-07-12 20:30:00,0.68602,0.68614,0.68569,0.68596,803999997.0
2005-07-12 20:35:00,0.68592,0.68612,0.68565,0.68587,771999993.0
2005-07-12 20:40:00,0.68584,0.68615,0.68561,0.68596,758199997.0
2005-07-12 20:45:00,0.68589,0.68652,0.68573,0.68587,633800004.0
2005-07-12 20:50:00,0.68587,0.68619,0.68573,0.68619,720999999.0
2005-07-12 20:55:00,0.68607,0.68628,0.68557,0.68584,785599994.0
2005-07-12 21:00:00,0.68584,0.68619,0.68573,0.68601,753900000.0
2005-07-12 21:05:00,0.6862,0.68635,0.68592,0.68598,676699994.0
2005-07-12 21:10:00,0.686,0.68627,0.68591,0.68617,508000000.0
2005-07-12 21:15:00,0.68626,0.68632,0.68589,0.68594,761599995.0
2005-07-12 21:20:00,0.68596,0.68627,0.68578,0.68614,647899996.0
2005-07-12 21:25:00,0.6861,0.68627,0.68577,0.68593,669399996.0
2005-07-12 21:30:00,0.68616,0.68627,0.68577,0.68593,555599998.0
2005-07-12 21:35:00,0.68585,0.68632,0.68577,0.68622,808300002.0
2005-07-12 21:40:00,0.68598,0.68625,0.6857,0.68585,572399998.0
2005-07-12 21:45:00,0.68614,0.68614,0.68551,0.68556,563400002.0
2005-07-12 21:50:00,0.68571,0.68597,0.68554,0.68582,493699999.0
2005-07-12 21:55:00,0.68588,0.68625,0.68578,0.68591,589200000.0
2005-07-12 22:00:00,0.68584,0.68639,0.68583,0.68604,495199999.0
2005-07-12 22:05:00,0.68609,0.68647,0.68596,0.68622,505900002.0
2005-07-12 22:10:00,0.68628,0.68647,0.68599,0.68626,563599998.0
2005-07-12 22:15:00,0.68637,0.6865,0.68601,0.68619,562500004.0
2005-07-12 22:20:00,0.68621,0.68641,0.68586,0.68623,603300001.0
2005-07-12 22:25:00,0.68619,0.68628,0.68573,0.68601,534199997.0
2005-07-12 22:30:00,0.686,0.68619,0.68535,0.68567,610299998.0
2005-07-12 22:35:00,0.68588,0.68588,0.68529,0.68571,506800001.0
2005-07-12 22:40:00,0.68571,0.68591,0.68547,0.68562,707099999.0
2005-07-12 22:45:00,0.68583,0.68595,0.68537,0.68551,670600000.0
2005-07-12 22:50:00,0.68576,0.68576,0.6851,0.68523,701099997.0
2005-07-12 22:55:00,0.68555,0.68594,0.68527,0.6856,642699998.0
2005-07-12 23:00:00,0.68562,0.68605,0.68562,0.68598,625500009.0
2005-07-12 23:05:00,0.68577,0.68597,0.68559,0.68585,506299998.0
2005-07-12 23:10:00,0.68565,0.68606,0.68564,0.68587,526499996.0
2005-07-12 23:15:00,0.68585,0.68599,0.68552,0.68581,591100003.0
2005-07-12 23:20:00,0.68578,0.68664,0.68559,0.6864,595799999.0
2005-07-12 23:25:00,0.68682,0.68694,0.6859,0.68611,452400001.0
2005-07-12 23:30:00,0.68592,0.68614,0.68531,0.68563,403100003.0
2005-07-12 23:35:00,0.6857,0.68587,0.68548,0.68576,522900003.0
2005-07-12 23:40:00,0.68589,0.68599,0.68541,0.68575,630000003.0
2005-07-12 23:45:00,0.68586,0.68591,0.6855,0.68571,438299998.0
2005-07-12 23:50:00,0.68592,0.68592,0.68528,0.6858,461200000.0
2005-07-12 23:55:00,0.68565,0.68579,0.68525,0.68557,451100003.0
2005-07-13 00:00:00,0.68556,0.6858,0.68533,0.68554,475999998.0
2005-07-13 00:05:00,0.68555,0.68576,0.68525,0.68533,420699998.0
2005-07-13 00:10:00,0.68538,0.6857,0.68535,0.68555,572399998.0
2005-07-13 00:15:00,0.6856,0.68565,0.68507,0.68543,540299997.0
2005-07-13 00:20:00,0.68537,0.68562,0.68533,0.68546,392900000.0
2005-07-13 00:25:00,0.68549,0.68549,0.68499,0.68525,533799994.0
2005-07-13 00:30:00,0.68545,0.68553,0.68504,0.6851,455799999.0
2005-07-13 00:35:00,0.68519,0.68551,0.68465,0.68529,580299999.0
2005-07-13 00:40:00,0.68552,0.68561,0.68469,0.68512,467100000.0
2005-07-13 00:45:00,0.68438,0.68473,0.68229,0.68306,718900000.0
2005-07-13 00:50:00,0.68298,0.68361,0.68275,0.68302,654500001.0
2005-07-13 00:55:00,0.68313,0.68357,0.68289,0.68299,567499999.0
2005-07-13 01:00:00,0.68317,0.68352,0.68253,0.68352,572099999.0
2005-07-13 01:05:00,0.68363,0.68383,0.68308,0.68328,544699998.0
2005-07-13 01:10:00,0.68343,0.68363,0.6829,0.68302,567599999.0
2005-07-13 01:15:00,0.68312,0.68341,0.68295,0.68315,546499999.0
2005-07-13 01:20:00,0.68298,0.68331,0.6827,0.68285,681499998.0
2005-07-13 01:25:00,0.68268,0.68324,0.68265,0.68268,483300002.0
2005-07-13 01:30:00,0.68289,0.68291,0.68236,0.68265,566599995.0
2005-07-13 01:35:00,0.68276,0.68307,0.68237,0.6824,501400004.0
2005-07-13 01:40:00,0.68267,0.68267,0.68196,0.68222,392999998.0
2005-07-13 01:45:00,0.68244,0.68255,0.68197,0.68242,607900004.0
2005-07-13 01:50:00,0.68264,0.68268,0.6821,0.68232,552199992.0
2005-07-13 01:55:00,0.6825,0.68271,0.68219,0.68262,525399998.0
2005-07-13 02:00:00,0.68258,0.68268,0.68208,0.68239,818900002.0
2005-07-13 02:05:00,0.68241,0.68275,0.68223,0.6825,515000002.0
2005-07-13 02:10:00,0.68253,0.68267,0.68217,0.68248,650100001.0
2005-07-13 02:15:00,0.68255,0.68279,0.68212,0.68254,756099998.0
2005-07-13 02:20:00,0.68249,0.68276,0.68199,0.68245,729700001.0
2005-07-13 02:25:00,0.68252,0.6827,0.68189,0.68218,775600003.0
2005-07-13 02:30:00,0.68247,0.68254,0.68183,0.68209,615499996.0
2005-07-13 02:35:00,0.68232,0.68234,0.68157,0.682,715499996.0
2005-07-13 02:40:00,0.68171,0.68222,0.68164,0.68202,586000002.0
2005-07-13 02:45:00,0.68193,0.68213,0.68156,0.68188,481899995.0
2005-07-13 02:50:00,0.6819,0.6822,0.68154,0.68188,683599999.0
2005-07-13 02:55:00,0.682,0.68254,0.68174,0.68206,768800001.0
2005-07-13 03:00:00,0.6819,0.68283,0.6819,0.68277,831799994.0
2005-07-13 03:05:00,0.68269,0.68308,0.68221,0.68243,729799999.0
2005-07-13 03:10:00,0.68222,0.68277,0.68211,0.68252,672799999.0
2005-07-13 03:15:00,0.68258,0.68281,0.68199,0.68226,873099999.0
2005-07-13 03:20:00,0.68231,0.68253,0.68196,0.6822,654800002.0
2005-07-13 03:25:00,0.68206,0.68306,0.68197,0.68273,846299998.0
2005-07-13 03:30:00,0.68286,0.68307,0.68212,0.68238,841099995.0
2005-07-13 03:35:00,0.68225,0.6828,0.68205,0.68241,561699999.0
2005-07-13 03:40:00,0.68222,0.68243,0.68201,0.68216,640199999.0
2005-07-13 03:45:00,0.68212,0.68256,0.68178,0.68238,735099996.0
2005-07-13 03:50:00,0.68236,0.68286,0.68205,0.6824,669000000.0
2005-07-13 03:55:00,0.68233,0.68271,0.68198,0.68199,730899998.0
2005-07-13 04:00:00,0.68204,0.68227,0.68169,0.68174,596599993.0
2005-07-13 04:05:00,0.68185,0.68249,0.68133,0.68162,709700000.0
2005-07-13 04:10:00,0.68148,0.68182,0.68121,0.68132,876199997.0
2005-07-13 04:15:00,0.68133,0.6817,0.68078,0.68121,720799998.0
2005-07-13 04:20:00,0.68106,0.68147,0.68089,0.68115,702299996.0
2005-07-13 04:25:00,0.68118,0.68135,0.68076,0.68076,613000006.0
2005-07-13 04:30:00,0.68076,0.68105,0.68039,0.68064,607499998.0
2005-07-13 04:35:00,0.68053,0.68122,0.68053,0.6808,531500001.0
2005-07-13 04:40:00,0.68069,0.68154,0.68066,0.68113,609100000.0
2005-07-13 04:45:00,0.68112,0.68184,0.68112,0.68141,861199997.0
2005-07-13 04:50:00,0.68116,0.68169,0.68107,0.68153,575800000.0
2005-07-13 04:55:00,0.68154,0.68182,0.68104,0.68127,689799993.0
2005-07-13 05:00:00,0.68119,0.68177,0.6811,0.68133,732200003.0
2005-07-13 05:05:00,0.6814,0.68171,0.68115,0.68168,704299998.0
2005-07-13 05:10:00,0.68153,0.68183,0.68114,0.68155,780299997.0
2005-07-13 05:15:00,0.68164,0.68174,0.68123,0.6816,749400006.0
2005-07-13 05:20:00,0.68169,0.68169,0.68117,0.68148,552800001.0
2005-07-13 05:25:00,0.68144,0.68178,0.68127,0.68168,673799998.0
2005-07-13 05:30:00,0.68135,0.682,0.68135,0.68152,709500005.0
2005-07-13 05:35:00,0.68164,0.68193,0.68137,0.68172,720699998.0
2005-07-13 05:40:00,0.68187,0.68226,0.68167,0.68208,663900000.0
2005-07-13 05:45:00,0.68204,0.68245,0.6816,0.68224,711199997.0
2005-07-13 05:50:00,0.68208,0.68239,0.68185,0.68198,666400002.0
2005-07-13 05:55:00,0.68196,0.6822,0.68149,0.6819,535599999.0
2005-07-13 06:00:00,0.68183,0.68209,0.68152,0.6818,706799995.0
2005-07-13 06:05:00,0.68183,0.68255,0.68176,0.68212,872199997.0
2005-07-13 06:10:00,0.68225,0.68254,0.68175,0.68226,650499996.0
2005-07-13 06:15:00,0.68228,0.68269,0.68206,0.68261,602200000.0
2005-07-13 06:20:00,0.68262,0.68267,0.6818,0.682,497499999.0
2005-07-13 06:25:00,0.68198,0.68258,0.68198,0.68244,721800000.0
2005-07-13 06:30:00,0.68236,0.68256,0.68208,0.68233,775400001.0
2005-07-13 06:35:00,0.68227,0.68294,0.68219,0.68271,677299998.0
2005-07-13 06:40:00,0.68239,0.68268,0.68204,0.68236,724399996.0
2005-07-13 06:45:00,0.6823,0.68265,0.68208,0.68234,716899994.0
2005-07-13 06:50:00,0.68231,0.68265,0.68202,0.68237,836500001.0
2005-07-13 06:55:00,0.68234,0.68269,0.68224,0.68252,631399997.0
2005-07-13 07:00:00,0.68237,0.6828,0.6819,0.6822,660199997.0
2005-07-13 07:05:00,0.68227,0.68254,0.68187,0.6824,702399999.0
2005-07-13 07:10:00,0.68232,0.68245,0.6818,0.68245,656599997.0
2005-07-13 07:15:00,0.68243,0.68245,0.68157,0.68213,664500001.0
2005-07-13 07:20:00,0.68207,0.68232,0.68138,0.68168,665099998.0
2005-07-13 07:25:00,0.68162,0.68234,0.68152,0.68204,676400000.0
2005-07-13 07:30:00,0.68183,0.68191,0.68093,0.68143,790899997.0
2005-07-13 07:35:00,0.68126,0.6816,0.68093,0.68156,677799997.0
2005-07-13 07:40:00,0.68149,0.68171,0.68099,0.68107,611199996.0
2005-07-13 07:45:00,0.68118,0.68193,0.68096,0.68141,735199996.0
2005-07-13 07:50:00,0.68147,0.68174,0.68107,0.68151,654600001.0
2005-07-13 07:55:00,0.6816,0.68177,0.68094,0.68139,604299997.0
2005-07-13 08:00:00,0.68119,0.68184,0.68096,0.68167,657799998.0
2005-07-13 08:05:00,0.68143,0.68167,0.68034,0.68087,740800003.0
2005-07-13 08:10:00,0.68069,0.68147,0.68046,0.68108,656799998.0
2005-07-13 08:15:00,0.68065,0.68134,0.68065,0.68082,517099999.0
2005-07-13 08:20:00,0.68088,0.68117,0.6806,0.68093,760199996.0
2005-07-13 08:25:00,0.68078,0.68121,0.68045,0.68077,600999997.0
2005-07-13 08:30:00,0.68096,0.68137,0.68057,0.68137,638799999.0
2005-07-13 08:35:00,0.68112,0.68146,0.68086,0.68108,654800000.0
2005-07-13 08:40:00,0.6811,0.68127,0.6807,0.6811,705499997.0
2005-07-13 08:45:00,0.68086,0.68115,0.68047,0.68067,610599999.0
2005-07-13 08:50:00,0.68064,0.68101,0.68022,0.68064,614500002.0
2005-07-13 08:55:00,0.68071,0.68085,0.68007,0.68025,562299997.0
2005-07-13 09:00:00,0.68037,0.68043,0.67884,0.67922,634499994.0
2005-07-13 09:05:00,0.67945,0.67985,0.67887,0.67916,775500000.0
2005-07-13 09:10:00,0.67914,0.6795,0.67876,0.67894,823299995.0
2005-07-13 09:15:00,0.67908,0.67922,0.67867,0.67915,695899997.0
2005-07-13 09:20:00,0.67893,0.67936,0.67871,0.67911,529699998.0
2005-07-13 09:25:00,0.67928,0.67962,0.67885,0.67932,637299994.0
2005-07-13 09:30:00,0.67947,0.67972,0.67894,0.67908,866400001.0
2005-07-13 09:35:00,0.67917,0.67945,0.67839,0.6786,631200005.0
2005-07-13 09:40:00,0.67858,0.6791,0.67839,0.67896,680699997.0
2005-07-13 09:45:00,0.67859,0.679,0.67847,0.67885,653999996.0
2005-07-13 09:50:00,0.67875,0.67896,0.67806,0.6783,542899998.0
2005-07-13 09:55:00,0.67831,0.67858,0.67791,0.67822,589900002.0
2005-07-13 10:00:00,0.67817,0.67878,0.6778,0.67854,719699997.0
2005-07-13 10:05:00,0.67836,0.67858,0.67783,0.67807,794600003.0
2005-07-13 10:10:00,0.67782,0.67855,0.6778,0.67832,566599997.0
2005-07-13 10:15:00,0.67829,0.67869,0.67782,0.67808,719499999.0
2005-07-13 10:20:00,0.67803,0.67864,0.67773,0.6785,800900000.0
2005-07-13 10:25:00,0.67862,0.6788,0.67819,0.6784,634199996.0
2005-07-13 10:30:00,0.67852,0.67874,0.67817,0.67849,745900003.0
2005-07-13 10:35:00,0.67837,0.67865,0.67817,0.67835,698399998.0
2005-07-13 10:40:00,0.67823,0.67888,0.67792,0.67862,575499997.0
2005-07-13 10:45:00,0.67887,0.67921,0.67844,0.67858,836899999.0
2005-07-13 10:50:00,0.67875,0.67891,0.67815,0.67861,600600002.0
2005-07-13 10:55:00,0.67848,0.67877,0.67774,0.67784,555000001.0
2005-07-13 11:00:00,0.6778,0.67829,0.67763,0.67793,937500001.0
2005-07-13 11:05:00,0.67815,0.67856,0.67779,0.6784,675200001.0
2005-07-13 11:10:00,0.67858,0.67883,0.67823,0.67855,902100003.0
2005-07-13 11:15:00,0.67828,0.67874,0.6781,0.67844,809199998.0
2005-07-13 11:20:00,0.67845,0.67862,0.67795,0.6783,817000002.0
2005-07-13 11:25:00,0.67833,0.67845,0.67785,0.67815,714999995.0
2005-07-13 11:30:00,0.67812,0.67835,0.67777,0.67801,786099995.0
2005-07-13 11:35:00,0.67807,0.67858,0.67783,0.67831,793999995.0
2005-07-13 11:40:00,0.67835,0.67863,0.67802,0.67835,726100000.0
2005-07-13 11:45:00,0.67821,0.67846,0.67748,0.67792,1043899997.0
2005-07-13 11:50:00,0.67786,0.67822,0.67754,0.67789,779399999.0
2005-07-13 11:55:00,0.67792,0.67839,0.67786,0.67831,625700001.0
2005-07-13 12:00:00,0.67808,0.67844,0.67788,0.67825,869500002.0
2005-07-13 12:05:00,0.67819,0.67857,0.67797,0.67824,796600001.0
2005-07-13 12:10:00,0.67832,0.67857,0.67784,0.67813,677700003.0
2005-07-13 12:15:00,0.67824,0.67847,0.6778,0.67814,702500003.0
2005-07-13 12:20:00,0.67814,0.6786,0.67758,0.67845,780100002.0
2005-07-13 12:25:00,0.6784,0.67866,0.67804,0.67821,762699998.0
2005-07-13 12:30:00,0.67852,0.67876,0.67816,0.6786,726899994.0
2005-07-13 12:35:00,0.67863,0.67912,0.67842,0.67904,727399995.0
2005-07-13 12:40:00,0.67898,0.67926,0.6785,0.67908,616200000.0
2005-07-13 12:45:00,0.67902,0.67913,0.67832,0.67869,629099995.0
2005-07-13 12:50:00,0.67876,0.67928,0.67876,0.67919,546199999.0
2005-07-13 12:55:00,0.67912,0.67966,0.67891,0.6793,529399999.0
2005-07-13 13:00:00,0.67933,0.67965,0.67911,0.67939,1047400003.0
2005-07-13 13:05:00,0.67949,0.67968,0.67908,0.67919,749299998.0
2005-07-13 13:10:00,0.67933,0.67946,0.67869,0.67891,632500000.0
2005-07-13 13:15:00,0.67903,0.67925,0.67853,0.6792,607299997.0
2005-07-13 13:20:00,0.67922,0.67944,0.67869,0.67885,583499999.0
2005-07-13 13:25:00,0.67897,0.67911,0.67846,0.67877,695399996.0
2005-07-13 13:30:00,0.67859,0.67906,0.67859,0.67866,752499996.0
2005-07-13 13:35:00,0.67872,0.67949,0.67869,0.67888,816099997.0
2005-07-13 13:40:00,0.67894,0.67925,0.67855,0.67888,811399995.0
2005-07-13 13:45:00,0.67878,0.67947,0.67853,0.67867,662799999.0
2005-07-13 13:50:00,0.67856,0.67897,0.67818,0.67848,800999997.0
2005-07-13 13:55:00,0.67859,0.67883,0.67794,0.678,632299999.0
2005-07-13 14:00:00,0.6781,0.67864,0.67799,0.67833,816299996.0
2005-07-13 14:05:00,0.67823,0.67849,0.6779,0.67798,867200001.0
2005-07-13 14:10:00,0.67806,0.67833,0.67775,0.67787,710200005.0
2005-07-13 14:15:00,0.67817,0.67817,0.67715,0.67761,662100002.0
2005-07-13 14:20:00,0.6777,0.67784,0.67715,0.67739,666700001.0
2005-07-13 14:25:00,0.67725,0.67763,0.67663,0.67682,641100000.0
2005-07-13 14:30:00,0.67645,0.67663,0.67547,0.67586,783099999.0
2005-07-13 14:35:00,0.67545,0.67655,0.67542,0.67633,737400001.0
2005-07-13 14:40:00,0.6763,0.67641,0.67531,0.67567,650900003.0
2005-07-13 14:45:00,0.6755,0.67608,0.67522,0.67522,723799998.0
2005-07-13 14:50:00,0.67495,0.67545,0.67426,0.67445,601799997.0
2005-07-13 14:55:00,0.6743,0.67536,0.67407,0.67487,726900003.0
2005-07-13 15:00:00,0.67475,0.67485,0.67321,0.67379,896600003.0
2005-07-13 15:05:00,0.67376,0.67443,0.67327,0.67427,707799998.0
2005-07-13 15:10:00,0.67408,0.67426,0.67265,0.67265,719899997.0
2005-07-13 15:15:00,0.67248,0.6735,0.67232,0.67243,845599995.0
2005-07-13 15:20:00,0.67246,0.67266,0.6715,0.67186,807299998.0
2005-07-13 15:25:00,0.67194,0.6725,0.67121,0.67209,649100001.0
2005-07-13 15:30:00,0.67198,0.67238,0.67179,0.67179,652800000.0
2005-07-13 15:35:00,0.67189,0.67294,0.67187,0.6729,667299997.0
2005-07-13 15:40:00,0.67273,0.67305,0.67218,0.67247,782500000.0
2005-07-13 15:45:00,0.67242,0.67261,0.67192,0.67222,640000003.0
2005-07-13 15:50:00,0.67232,0.6728,0.67182,0.67243,653400000.0
2005-07-13 15:55:00,0.67208,0.67321,0.67208,0.67303,796100001.0
2005-07-13 16:00:00,0.67271,0.67337,0.67218,0.67259,692399996.0
2005-07-13 16:05:00,0.67236,0.67282,0.67169,0.67173,563300000.0
2005-07-13 16:10:00,0.67197,0.67211,0.67146,0.67189,715400000.0
2005-07-13 16:15:00,0.6719,0.67245,0.67171,0.67197,733599995.0
2005-07-13 16:20:00,0.67219,0.67248,0.67151,0.67181,786000001.0
2005-07-13 16:25:00,0.67164,0.67193,0.67115,0.67136,614399997.0
2005-07-13 16:30:00,0.67142,0.67156,0.67085,0.67127,836199996.0
2005-07-13 16:35:00,0.67112,0.67144,0.67029,0.67032,584500000.0
2005-07-13 16:40:00,0.67032,0.67143,0.67015,0.67115,652900000.0
2005-07-13 16:45:00,0.67125,0.67129,0.67063,0.67108,840600000.0
2005-07-13 16:50:00,0.67128,0.67181,0.67081,0.67152,717500001.0
2005-07-13 16:55:00,0.67154,0.67191,0.67102,0.67135,809800000.0
2005-07-13 17:00:00,0.67103,0.67163,0.67046,0.6711,884299997.0
2005-07-13 17:05:00,0.67105,0.67158,0.6708,0.6714,702300004.0
2005-07-13 17:10:00,0.67133,0.67158,0.67052,0.67099,764599997.0
2005-07-13 17:15:00,0.67083,0.67157,0.67066,0.67144,558299999.0
2005-07-13 17:20:00,0.67142,0.67169,0.67109,0.67163,707499993.0
2005-07-13 17:25:00,0.67158,0.67212,0.67115,0.67153,888599999.0
2005-07-13 17:30:00,0.67137,0.67228,0.67136,0.67136,623900001.0
2005-07-13 17:35:00,0.67125,0.67166,0.67062,0.67123,578599996.0
2005-07-13 17:40:00,0.67129,0.67148,0.67067,0.67092,652299994.0
2005-07-13 17:45:00,0.67078,0.67136,0.67054,0.67105,620400002.0
2005-07-13 17:50:00,0.67107,0.67129,0.67071,0.67093,632600000.0
2005-07-13 17:55:00,0.67081,0.67138,0.67069,0.67098,673699999.0
2005-07-13 18:00:00,0.67082,0.67156,0.67071,0.67127,991699997.0
2005-07-13 18:05:00,0.67136,0.67159,0.67085,0.67116,1231399996.0
2005-07-13 18:10:00,0.67107,0.67148,0.67084,0.67086,860199997.0
2005-07-13 18:15:00,0.67085,0.67145,0.67065,0.67096,1367199996.0
2005-07-13 18:20:00,0.67081,0.6715,0.67043,0.6715,1357299996.0
2005-07-13 18:25:00,0.67139,0.6714,0.67064,0.67102,1528399993.0
2005-07-13 18:30:00,0.67095,0.67148,0.67062,0.67094,990400000.0
2005-07-13 18:35:00,0.67098,0.67153,0.67049,0.67133,1272500008.0
2005-07-13 18:40:00,0.67116,0.67162,0.67078,0.67156,1951000004.0
2005-07-13 18:45:00,0.67165,0.67194,0.6709,0.67134,1287199989.0
2005-07-13 18:50:00,0.6716,0.6717,0.67105,0.67149,658699999.0
2005-07-13 18:55:00,0.67164,0.67231,0.67104,0.67165,919999998.0
2005-07-13 19:00:00,0.67168,0.67248,0.6716,0.67242,992799997.0
2005-07-13 19:05:00,0.67239,0.67256,0.67184,0.67232,1080099998.0
2005-07-13 19:10:00,0.67262,0.67264,0.6721,0.6725,853700003.0
2005-07-13 19:15:00,0.67243,0.67269,0.67208,0.67257,680299998.0
2005-07-13 19:20:00,0.67269,0.67272,0.6721,0.67252,698499991.0
2005-07-13 19:25:00,0.67249,0.6727,0.67199,0.67239,751800005.0
2005-07-13 19:30:00,0.67233,0.6728,0.67199,0.67242,786799994.0
2005-07-13 19:35:00,0.67215,0.67353,0.67195,0.67308,1157900000.0
2005-07-13 19:40:00,0.67315,0.67356,0.67262,0.67306,732800001.0
2005-07-13 19:45:00,0.67298,0.67327,0.67253,0.67267,682700002.0
2005-07-13 19:50:00,0.67285,0.67317,0.67254,0.67268,870599998.0
2005-07-13 19:55:00,0.67256,0.67292,0.6723,0.67288,1254399999.0
2005-07-13 20:00:00,0.67275,0.67346,0.67262,0.67295,970900003.0
2005-07-13 20:05:00,0.67309,0.67356,0.67277,0.67336,1185599995.0
2005-07-13 20:10:00,0.67333,0.6735,0.67265,0.67327,1060099999.0
2005-07-13 20:15:00,0.67315,0.67365,0.67258,0.67333,1466699997.0
2005-07-13 20:20:00,0.6732,0.67325,0.67219,0.67251,906000003.0
2005-07-13 20:25:00,0.6726,0.67304,0.67235,0.6726,807199998.0
2005-07-13 20:30:00,0.67245,0.67319,0.67245,0.67285,1325399996.0
2005-07-13 20:35:00,0.67281,0.67307,0.67227,0.67277,1016199997.0
2005-07-13 20:40:00,0.67271,0.67308,0.67214,0.67307,727800000.0
2005-07-13 20:45:00,0.67292,0.67324,0.67242,0.6731,771299999.0
2005-07-13 20:50:00,0.67318,0.67355,0.67265,0.6734,1167399995.0
2005-07-13 20:55:00,0.67349,0.67349,0.6722,0.6728,1112800002.0
2005-07-13 21:00:00,0.67255,0.67284,0.67192,0.67246,925700000.0
2005-07-13 21:05:00,0.67253,0.67258,0.67204,0.67258,913599997.0
2005-07-13 21:10:00,0.67262,0.67263,0.67193,0.67197,670199997.0
2005-07-13 21:15:00,0.67194,0.67274,0.67193,0.67264,1251500002.0
2005-07-13 21:20:00,0.6727,0.67285,0.67208,0.6726,756899995.0
2005-07-13 21:25:00,0.67256,0.67285,0.6721,0.67275,893299998.0
2005-07-13 21:30:00,0.67273,0.67307,0.67252,0.67263,596399999.0
2005-07-13 21:35:00,0.67272,0.67323,0.67247,0.67289,989100002.0
2005-07-13 21:40:00,0.67294,0.67332,0.67247,0.67281,819800003.0
2005-07-13 21:45:00,0.67284,0.67347,0.67268,0.67319,724600000.0
2005-07-13 21:50:00,0.6734,0.67371,0.67284,0.67311,705300000.0
2005-07-13 21:55:00,0.67307,0.67357,0.67286,0.67292,682000006.0
2005-07-13 22:00:00,0.673,0.6735,0.673,0.6732,613400000.0
2005-07-13 22:05:00,0.67319,0.67351,0.67279,0.67337,808999996.0
2005-07-13 22:10:00,0.67343,0.67344,0.67281,0.67317,1005500000.0
2005-07-13 22:15:00,0.67325,0.67344,0.67273,0.67307,693799998.0
2005-07-13 22:20:00,0.67305,0.67353,0.67292,0.67343,829199993.0
2005-07-13 22:25:00,0.67327,0.67352,0.67264,0.6731,719499996.0
2005-07-13 22:30:00,0.67307,0.67325,0.67264,0.67304,814500001.0
2005-07-13 22:35:00,0.67293,0.67341,0.67254,0.67341,796900005.0
2005-07-13 22:40:00,0.67326,0.67365,0.67309,0.67312,822099998.0
2005-07-13 22:45:00,0.6734,0.67349,0.67254,0.67261,1006500004.0
2005-07-13 22:50:00,0.67278,0.67285,0.67228,0.67263,974900004.0
2005-07-13 22:55:00,0.67279,0.67314,0.67243,0.6727,821199998.0
2005-07-13 23:00:00,0.67276,0.67306,0.6725,0.67287,724799998.0
2005-07-13 23:05:00,0.67302,0.67311,0.6725,0.6728,697399998.0
2005-07-13 23:10:00,0.67276,0.67318,0.67253,0.67313,617899998.0
2005-07-13 23:15:00,0.67314,0.67352,0.67268,0.67287,616400000.0
2005-07-13 23:20:00,0.67277,0.67345,0.67265,0.67305,751000005.0
2005-07-13 23:25:00,0.67312,0.6735,0.67283,0.67327,687600007.0
2005-07-13 23:30:00,0.67306,0.67357,0.67288,0.67317,740899996.0
2005-07-13 23:35:00,0.67313,0.67354,0.6727,0.67271,543700001.0
2005-07-13 23:40:00,0.67255,0.67328,0.67255,0.6728,499000002.0
2005-07-13 23:45:00,0.67296,0.67312,0.6725,0.67287,793999995.0
2005-07-13 23:50:00,0.67286,0.67315,0.67265,0.67278,757100002.0
2005-07-13 23:55:00,0.67286,0.67326,0.67266,0.67289,696500000.0
2005-07-14 00:00:00,0.67342,0.67348,0.6728,0.67346,572299998.0
2005-07-14 00:05:00,0.67359,0.67364,0.67303,0.67316,826700004.0
2005-07-14 00:10:00,0.67316,0.67348,0.67293,0.67321,791799998.0
2005-07-14 00:15:00,0.67313,0.67336,0.67243,0.67276,563499999.0
2005-07-14 00:20:00,0.6728,0.67333,0.67274,0.67305,672899998.0
2005-07-14 00:25:00,0.67316,0.67342,0.67239,0.67303,757199992.0
2005-07-14 00:30:00,0.67299,0.67326,0.67245,0.67301,698299997.0
2005-07-14 00:35:00,0.67309,0.67398,0.67282,0.67392,748399996.0
2005-07-14 00:40:00,0.67383,0.67383,0.672,0.67282,634800004.0
2005-07-14 00:45:00,0.673,0.67324,0.67186,0.6724,706200004.0
2005-07-14 00:50:00,0.67233,0.67319,0.67212,0.67244,773300000.0
2005-07-14 00:55:00,0.67224,0.67295,0.67217,0.67217,618299996.0
2005-07-14 01:00:00,0.67212,0.6723,0.67155,0.67164,574299993.0
2005-07-14 01:05:00,0.67154,0.67236,0.67152,0.6722,614799999.0
2005-07-14 01:10:00,0.67234,0.67258,0.67171,0.67211,703100000.0
2005-07-14 01:15:00,0.67207,0.67236,0.67157,0.67185,757399996.0
2005-07-14 01:20:00,0.67163,0.67221,0.67114,0.67176,637199997.0
2005-07-14 01:25:00,0.67176,0.67195,0.67117,0.67137,755400003.0
2005-07-14 01:30:00,0.67143,0.67176,0.67127,0.67157,673099999.0
2005-07-14 01:35:00,0.67177,0.67198,0.67125,0.67161,713800001.0
2005-07-14 01:40:00,0.67177,0.67198,0.67137,0.67157,610300001.0
2005-07-14 01:45:00,0.67163,0.67178,0.67133,0.67167,553699994.0
2005-07-14 01:50:00,0.67185,0.67191,0.67147,0.67178,835899998.0
2005-07-14 01:55:00,0.67173,0.67233,0.67146,0.67205,746599993.0
2005-07-14 02:00:00,0.67215,0.67273,0.67198,0.67242,634200001.0
2005-07-14 02:05:00,0.67213,0.6729,0.67211,0.67265,579400000.0
2005-07-14 02:10:00,0.6728,0.67325,0.67231,0.67268,573999998.0
2005-07-14 02:15:00,0.67294,0.67313,0.67253,0.67266,599999995.0
2005-07-14 02:20:00,0.67288,0.67321,0.67239,0.67295,491999999.0
2005-07-14 02:25:00,0.67278,0.67314,0.67255,0.67276,586999998.0
2005-07-14 02:30:00,0.67261,0.67316,0.67223,0.67252,578800000.0
2005-07-14 02:35:00,0.67255,0.67263,0.67194,0.67245,552900000.0
2005-07-14 02:40:00,0.67229,0.67269,0.67217,0.67247,488499998.0
2005-07-14 02:45:00,0.67266,0.6729,0.67239,0.67285,486200000.0
2005-07-14 02:50:00,0.67279,0.67344,0.67236,0.67344,528900001.0
2005-07-14 02:55:00,0.67337,0.67357,0.67278,0.67317,520300000.0
2005-07-14 03:00:00,0.6732,0.6733,0.67268,0.67284,441599999.0
2005-07-14 03:05:00,0.67287,0.67327,0.6727,0.67289,649999997.0
2005-07-14 03:10:00,0.67309,0.67327,0.67256,0.67303,553599999.0
2005-07-14 03:15:00,0.67283,0.6732,0.67256,0.67277,452499999.0
2005-07-14 03:20:00,0.67283,0.67343,0.67277,0.67315,643599994.0
2005-07-14 03:25:00,0.67312,0.67358,0.6729,0.67313,624599999.0
2005-07-14 03:30:00,0.67321,0.67372,0.67308,0.67354,502199993.0
2005-07-14 03:35:00,0.67351,0.67358,0.67297,0.67348,541899996.0
2005-07-14 03:40:00,0.67344,0.67362,0.67306,0.67356,458600002.0
2005-07-14 03:45:00,0.67349,0.67359,0.673,0.67356,534299998.0
2005-07-14 03:50:00,0.67349,0.67354,0.67289,0.67314,539099996.0
2005-07-14 03:55:00,0.67302,0.6735,0.67302,0.67342,520399996.0
2005-07-14 04:00:00,0.6733,0.67366,0.67316,0.67357,572000001.0
2005-07-14 04:05:00,0.67374,0.67394,0.67293,0.67332,620999995.0
2005-07-14 04:10:00,0.6732,0.67386,0.67317,0.67333,578300000.0
2005-07-14 04:15:00,0.67348,0.67425,0.67312,0.67369,461300001.0
2005-07-14 04:20:00,0.67397,0.67415,0.67365,0.67375,561299999.0
2005-07-14 04:25:00,0.67397,0.67422,0.67342,0.67395,558899998.0
2005-07-14 04:30:00,0.67383,0.6745,0.67372,0.6745,531300002.0
2005-07-14 04:35:00,0.67401,0.67455,0.67386,0.6743,419700001.0
2005-07-14 04:40:00,0.67419,0.67496,0.67409,0.67458,464499999.0
2005-07-14 04:45:00,0.67485,0.67519,0.67441,0.67486,535799999.0
2005-07-14 04:50:00,0.6745,0.6749,0.67394,0.67427,618199999.0
2005-07-14 04:55:00,0.67435,0.67485,0.67432,0.67461,473999995.0
2005-07-14 05:00:00,0.67484,0.67517,0.67437,0.67479,633299997.0
2005-07-14 05:05:00,0.67489,0.67519,0.67432,0.67492,411899997.0
2005-07-14 05:10:00,0.67476,0.67519,0.67446,0.67482,489500003.0
2005-07-14 05:15:00,0.67473,0.67512,0.67453,0.67477,546600002.0
2005-07-14 05:20:00,0.67487,0.675,0.67442,0.67475,574099998.0
2005-07-14 05:25:00,0.67452,0.6752,0.67442,0.67476,509100003.0
2005-07-14 05:30:00,0.67484,0.67519,0.67458,0.67518,487299997.0
2005-07-14 05:35:00,0.67494,0.67548,0.67479,0.67527,600199995.0
2005-07-14 05:40:00,0.67557,0.67557,0.67492,0.6753,466100001.0
2005-07-14 05:45:00,0.67556,0.67567,0.67499,0.67547,576499998.0
2005-07-14 05:50:00,0.67546,0.67591,0.67494,0.67585,556299996.0
2005-07-14 05:55:00,0.67578,0.67612,0.67491,0.67495,496500002.0
2005-07-14 06:00:00,0.67549,0.67549,0.67462,0.67508,584200000.0
2005-07-14 06:05:00,0.67511,0.67601,0.67491,0.67555,620699998.0
2005-07-14 06:10:00,0.67574,0.67614,0.67533,0.67546,614699999.0
2005-07-14 06:15:00,0.67559,0.67649,0.67544,0.67586,560399997.0
2005-07-14 06:20:00,0.67603,0.67641,0.67585,0.67619,542000001.0
2005-07-14 06:25:00,0.67618,0.67642,0.6757,0.67642,458699999.0
2005-07-14 06:30:00,0.67622,0.67639,0.67534,0.6758,464200003.0
2005-07-14 06:35:00,0.67576,0.67627,0.67555,0.67575,468300000.0
2005-07-14 06:40:00,0.67579,0.6763,0.67561,0.67619,606700008.0
2005-07-14 06:45:00,0.67594,0.67641,0.67579,0.67633,611399998.0
2005-07-14 06:50:00,0.67604,0.67636,0.67566,0.67598,754699994.0
2005-07-14 06:55:00,0.67617,0.67625,0.6757,0.67579,489199998.0
2005-07-14 07:00:00,0.67596,0.67603,0.67546,0.67577,521799996.0
2005-07-14 07:05:00,0.67592,0.67618,0.67543,0.67563,483200005.0
2005-07-14 07:10:00,0.67611,0.67611,0.67529,0.67569,644499997.0
2005-07-14 07:15:00,0.67572,0.67584,0.67524,0.67556,560700000.0
2005-07-14 07:20:00,0.67562,0.67596,0.67529,0.67561,567100000.0
2005-07-14 07:25:00,0.67574,0.67607,0.67537,0.67573,458200000.0
2005-07-14 07:30:00,0.67561,0.67605,0.67525,0.67586,544300003.0
2005-07-14 07:35:00,0.67588,0.67591,0.67532,0.67532,625699993.0
2005-07-14 07:40:00,0.67534,0.67576,0.67523,0.67563,623899998.0
2005-07-14 07:45:00,0.67551,0.67592,0.67534,0.67563,572699999.0
2005-07-14 07:50:00,0.67558,0.67599,0.67527,0.67534,614099994.0
2005-07-14 07:55:00,0.67584,0.67595,0.6754,0.67569,533099996.0
2005-07-14 08:00:00,0.67547,0.67579,0.67516,0.67541,429599998.0
2005-07-14 08:05:00,0.67574,0.67579,0.67527,0.67548,592800001.0
2005-07-14 08:10:00,0.67551,0.67607,0.67532,0.67603,457499999.0
2005-07-14 08:15:00,0.67576,0.67618,0.67529,0.67601,491199998.0
2005-07-14 08:20:00,0.6762,0.67669,0.67601,0.67663,713799997.0
2005-07-14 08:25:00,0.67637,0.67675,0.67571,0.67576,480999995.0
2005-07-14 08:30:00,0.676,0.67641,0.67566,0.67587,497299999.0
2005-07-14 08:35:00,0.67576,0.67663,0.6756,0.67613,626099998.0
2005-07-14 08:40:00,0.67613,0.67636,0.6756,0.67568,608199997.0
2005-07-14 08:45:00,0.6755,0.67612,0.67531,0.67568,435599999.0
2005-07-14 08:50:00,0.67551,0.6764,0.67542,0.67637,506699997.0
2005-07-14 08:55:00,0.67616,0.67724,0.67606,0.67724,542499997.0
2005-07-14 09:00:00,0.67684,0.67721,0.67636,0.67665,604299996.0
2005-07-14 09:05:00,0.67671,0.67707,0.67623,0.67664,628199999.0
2005-07-14 09:10:00,0.67636,0.67673,0.67616,0.67639,636099997.0
2005-07-14 09:15:00,0.67647,0.67671,0.67612,0.67628,669299995.0
2005-07-14 09:20:00,0.6763,0.67662,0.67553,0.67612,473500000.0
2005-07-14 09:25:00,0.6758,0.67607,0.67535,0.67548,613999999.0
2005-07-14 09:30:00,0.67576,0.67613,0.67543,0.67571,560900002.0
2005-07-14 09:35:00,0.67556,0.6761,0.67539,0.67595,638599996.0
2005-07-14 09:40:00,0.6759,0.67629,0.67569,0.67585,578899997.0
2005-07-14 09:45:00,0.67639,0.67725,0.67583,0.67723,398499998.0
2005-07-14 09:50:00,0.67742,0.67787,0.67693,0.67767,598700003.0
2005-07-14 09:55:00,0.67755,0.67774,0.67681,0.6772,435100000.0
2005-07-14 10:00:00,0.67714,0.67784,0.67689,0.67745,489099998.0
2005-07-14 10:05:00,0.67781,0.6784,0.67753,0.6776,561599996.0
2005-07-14 10:10:00,0.67767,0.67767,0.67698,0.67703,607499998.0
2005-07-14 10:15:00,0.67734,0.67763,0.67693,0.67745,588999999.0
2005-07-14 10:20:00,0.67757,0.67791,0.6771,0.67781,540400001.0
2005-07-14 10:25:00,0.67759,0.67781,0.6771,0.67759,640500002.0
2005-07-14 10:30:00,0.67751,0.67768,0.67659,0.67659,520699997.0
2005-07-14 10:35:00,0.67636,0.67689,0.67587,0.67597,625700003.0
2005-07-14 10:40:00,0.67661,0.67671,0.67598,0.67599,528799994.0
2005-07-14 10:45:00,0.67608,0.67681,0.67599,0.6766,555699999.0
2005-07-14 10:50:00,0.67642,0.67703,0.67624,0.67637,380100000.0
2005-07-14 10:55:00,0.67659,0.67661,0.67598,0.67654,536200000.0
2005-07-14 11:00:00,0.67644,0.67689,0.67599,0.67653,659799994.0
2005-07-14 11:05:00,0.67651,0.67674,0.67613,0.6765,417399996.0
2005-07-14 11:10:00,0.67646,0.67681,0.67599,0.6762,484100000.0
2005-07-14 11:15:00,0.67642,0.67671,0.67605,0.67639,450900000.0
2005-07-14 11:20:00,0.67633,0.67685,0.67617,0.67648,404799999.0
2005-07-14 11:25:00,0.67635,0.67678,0.6757,0.67627,505299998.0
2005-07-14 11:30:00,0.67616,0.6764,0.67557,0.67596,531799995.0
2005-07-14 11:35:00,0.67605,0.67624,0.67559,0.67568,700899999.0
2005-07-14 11:40:00,0.67555,0.6761,0.67544,0.67559,535199992.0
2005-07-14 11:45:00,0.6754,0.67584,0.67513,0.6754,422799999.0
2005-07-14 11:50:00,0.67538,0.67559,0.675,0.6754,462899996.0
2005-07-14 11:55:00,0.67502,0.67524,0.67458,0.6748,469099999.0
2005-07-14 12:00:00,0.67501,0.67566,0.67475,0.67564,500699998.0
2005-07-14 12:05:00,0.67562,0.67599,0.67506,0.67571,578599998.0
2005-07-14 12:10:00,0.67569,0.67608,0.67553,0.67572,489999998.0
2005-07-14 12:15:00,0.67555,0.6759,0.6754,0.67547,516199996.0
2005-07-14 12:20:00,0.67543,0.6763,0.67505,0.67627,525799995.0
2005-07-14 12:25:00,0.67592,0.67637,0.67557,0.67631,538999995.0
2005-07-14 12:30:00,0.67633,0.67648,0.67593,0.67625,567600000.0
2005-07-14 12:35:00,0.67618,0.67657,0.67578,0.67602,435299999.0
2005-07-14 12:40:00,0.6759,0.67648,0.67584,0.67611,470399999.0
2005-07-14 12:45:00,0.676,0.67635,0.67559,0.67559,624200002.0
2005-07-14 12:50:00,0.67563,0.67596,0.67523,0.67556,507600002.0
2005-07-14 12:55:00,0.6756,0.67581,0.67454,0.67481,595399997.0
2005-07-14 13:00:00,0.67453,0.6753,0.67428,0.67511,424999998.0
2005-07-14 13:05:00,0.67527,0.6753,0.67454,0.67506,526900001.0
2005-07-14 13:10:00,0.67501,0.67524,0.67452,0.67509,534099998.0
2005-07-14 13:15:00,0.67516,0.67525,0.67431,0.6745,531900004.0
2005-07-14 13:20:00,0.67433,0.67534,0.67433,0.67532,584699998.0
2005-07-14 13:25:00,0.67547,0.67547,0.67484,0.67484,468100001.0
2005-07-14 13:30:00,0.6748,0.67544,0.6748,0.67515,532300002.0
2005-07-14 13:35:00,0.67501,0.67552,0.6747,0.67515,568099995.0
2005-07-14 13:40:00,0.67478,0.67538,0.67458,0.6749,486299995.0
2005-07-14 13:45:00,0.6749,0.67528,0.67444,0.67494,541199998.0
2005-07-14 13:50:00,0.67441,0.67545,0.67441,0.67522,543400000.0
2005-07-14 13:55:00,0.67549,0.67549,0.67474,0.6748,607600004.0
2005-07-14 14:00:00,0.67521,0.67531,0.67471,0.67507,513900001.0
2005-07-14 14:05:00,0.6752,0.6755,0.6749,0.67536,569400005.0
2005-07-14 14:10:00,0.67552,0.67558,0.67498,0.67512,576799993.0
2005-07-14 14:15:00,0.67505,0.6754,0.6746,0.67512,556900002.0
2005-07-14 14:20:00,0.67535,0.67623,0.67495,0.67546,563100002.0
2005-07-14 14:25:00,0.67575,0.67593,0.67522,0.67543,546099996.0
2005-07-14 14:30:00,0.67567,0.67583,0.67484,0.67502,562900003.0
2005-07-14 14:35:00,0.67519,0.67676,0.67509,0.67663,576400004.0
2005-07-14 14:40:00,0.67635,0.67685,0.67585,0.67621,559000003.0
2005-07-14 14:45:00,0.67608,0.67773,0.67596,0.67738,585599998.0
2005-07-14 14:50:00,0.67729,0.67769,0.67699,0.67706,431200000.0
2005-07-14 14:55:00,0.67696,0.6784,0.67696,0.6784,445900001.0
2005-07-14 15:00:00,0.67831,0.67866,0.67747,0.67774,459599997.0
2005-07-14 15:05:00,0.67772,0.6778,0.67692,0.6771,537400000.0
2005-07-14 15:10:00,0.6768,0.67737,0.67655,0.67708,575500003.0
2005-07-14 15:15:00,0.67708,0.67742,0.67673,0.67679,537000002.0
2005-07-14 15:20:00,0.67689,0.67702,0.67633,0.67679,560999999.0
2005-07-14 15:25:00,0.6768,0.67691,0.67614,0.67653,551299997.0
2005-07-14 15:30:00,0.67659,0.67687,0.67613,0.67664,572400000.0
2005-07-14 15:35:00,0.6765,0.67693,0.67609,0.67661,646600002.0
2005-07-14 15:40:00,0.67657,0.67661,0.67611,0.67637,484199997.0
2005-07-14 15:45:00,0.67641,0.67691,0.67615,0.67636,593599997.0
2005-07-14 15:50:00,0.67633,0.67658,0.67596,0.67597,405700000.0
2005-07-14 15:55:00,0.67637,0.67666,0.67595,0.67653,600000001.0
2005-07-14 16:00:00,0.67659,0.67678,0.67612,0.67657,534299997.0
2005-07-14 16:05:00,0.6765,0.67675,0.67605,0.67655,603400002.0
2005-07-14 16:10:00,0.67677,0.67688,0.67635,0.6765,452100000.0
2005-07-14 16:15:00,0.67662,0.67705,0.67615,0.67657,533699999.0
2005-07-14 16:20:00,0.67653,0.67704,0.67639,0.67673,569200003.0
2005-07-14 16:25:00,0.67664,0.67667,0.67577,0.67604,405499995.0
2005-07-14 16:30:00,0.67603,0.67643,0.67538,0.67575,503599998.0
2005-07-14 16:35:00,0.67588,0.67643,0.67578,0.67643,415599996.0
2005-07-14 16:40:00,0.67659,0.67667,0.67593,0.67627,557400004.0
2005-07-14 16:45:00,0.67618,0.67662,0.67594,0.67596,487900001.0
2005-07-14 16:50:00,0.67635,0.67654,0.67594,0.67612,688400002.0
2005-07-14 16:55:00,0.67616,0.6766,0.67599,0.67612,493499998.0
2005-07-14 17:00:00,0.6763,0.67657,0.67553,0.6764,530399998.0
2005-07-14 17:05:00,0.67642,0.67668,0.67604,0.67666,606100000.0
2005-07-14 17:10:00,0.67644,0.6767,0.67595,0.67618,523900003.0
2005-07-14 17:15:00,0.67622,0.67647,0.67578,0.67623,555299996.0
2005-07-14 17:20:00,0.67583,0.67636,0.67578,0.67603,692200003.0
2005-07-14 17:25:00,0.67601,0.67648,0.67584,0.67625,495300002.0
2005-07-14 17:30:00,0.67613,0.67643,0.67554,0.67619,558200001.0
2005-07-14 17:35:00,0.67615,0.67625,0.6748,0.67514,416900000.0
2005-07-14 17:40:00,0.67493,0.67591,0.67484,0.67591,538399996.0
2005-07-14 17:45:00,0.67578,0.67637,0.67544,0.67604,484399996.0
2005-07-14 17:50:00,0.67569,0.67615,0.67553,0.67575,523999998.0
2005-07-14 17:55:00,0.67603,0.67629,0.67546,0.6755,564299999.0
2005-07-14 18:00:00,0.67533,0.67574,0.67498,0.67548,822999998.0
2005-07-14 18:05:00,0.67553,0.67566,0.67495,0.67565,965899999.0
2005-07-14 18:10:00,0.67549,0.67555,0.67451,0.67468,498499994.0
2005-07-14 18:15:00,0.67472,0.67495,0.67341,0.67406,1224899997.0
2005-07-14 18:20:00,0.67401,0.6749,0.67401,0.67463,989100003.0
2005-07-14 18:25:00,0.67453,0.67493,0.67409,0.67435,1001600002.0
2005-07-14 18:30:00,0.67472,0.67478,0.67398,0.67418,774200000.0
2005-07-14 18:35:00,0.67425,0.67468,0.674,0.67425,887000001.0
2005-07-14 18:40:00,0.67401,0.67452,0.67378,0.67446,1337699997.0
2005-07-14 18:45:00,0.67453,0.67453,0.67393,0.67433,1195099993.0
2005-07-14 18:50:00,0.67441,0.67458,0.67404,0.67447,485899998.0
2005-07-14 18:55:00,0.67445,0.67478,0.67409,0.67459,634600000.0
2005-07-14 19:00:00,0.67444,0.67481,0.67404,0.6744,657999998.0
2005-07-14 19:05:00,0.6742,0.67454,0.67388,0.67436,843300005.0
2005-07-14 19:10:00,0.67426,0.67453,0.67394,0.6742,593400003.0
2005-07-14 19:15:00,0.67398,0.67448,0.67398,0.67446,490499998.0
2005-07-14 19:20:00,0.67449,0.67457,0.67388,0.67457,581499999.0
2005-07-14 19:25:00,0.67477,0.67478,0.67389,0.6744,782999998.0
2005-07-14 19:30:00,0.67444,0.67459,0.67398,0.67457,457799999.0
2005-07-14 19:35:00,0.67458,0.67458,0.67378,0.67378,813800000.0
2005-07-14 19:40:00,0.67396,0.67452,0.67386,0.67438,622800005.0
2005-07-14 19:45:00,0.67436,0.67452,0.67381,0.67423,518900002.0
2005-07-14 19:50:00,0.67447,0.67472,0.67408,0.67438,702500002.0
2005-07-14 19:55:00,0.67437,0.67482,0.67417,0.67456,974400006.0
2005-07-14 20:00:00,0.67463,0.6747,0.67423,0.67423,644099999.0
2005-07-14 20:05:00,0.67421,0.67468,0.67396,0.67449,806200002.0
2005-07-14 20:10:00,0.67451,0.6747,0.67407,0.67457,564700001.0
2005-07-14 20:15:00,0.67454,0.67475,0.67405,0.67443,993499998.0
2005-07-14 20:20:00,0.67459,0.67466,0.67405,0.67462,578999998.0
2005-07-14 20:25:00,0.67458,0.67473,0.67435,0.67456,736999998.0
2005-07-14 20:30:00,0.67443,0.67467,0.67419,0.6746,784099993.0
2005-07-14 20:35:00,0.67454,0.67467,0.67392,0.67414,770200001.0
2005-07-14 20:40:00,0.67413,0.6747,0.67413,0.67438,644799999.0
2005-07-14 20:45:00,0.67425,0.67475,0.67418,0.67459,669400000.0
2005-07-14 20:50:00,0.67461,0.67518,0.67444,0.67467,747000000.0
2005-07-14 20:55:00,0.67452,0.67509,0.67421,0.67476,787399993.0
2005-07-14 21:00:00,0.6749,0.67537,0.6744,0.67507,618899995.0
2005-07-14 21:05:00,0.67517,0.67551,0.67473,0.67545,639599998.0
2005-07-14 21:10:00,0.67529,0.67548,0.67506,0.67515,549700001.0
2005-07-14 21:15:00,0.67546,0.67574,0.67519,0.67561,791600000.0
2005-07-14 21:20:00,0.67565,0.67567,0.67499,0.67546,635200001.0
2005-07-14 21:25:00,0.67553,0.67559,0.67495,0.67525,579200001.0
2005-07-14 21:30:00,0.67528,0.67565,0.67501,0.67552,660100000.0
2005-07-14 21:35:00,0.67551,0.67565,0.67518,0.6756,674500002.0
2005-07-14 21:40:00,0.67544,0.67561,0.67494,0.67535,585399994.0
2005-07-14 21:45:00,0.67552,0.67556,0.67505,0.67551,331800000.0
2005-07-14 21:50:00,0.67551,0.67579,0.67499,0.67523,497700003.0
2005-07-14 21:55:00,0.67516,0.67546,0.67463,0.67495,534000002.0
2005-07-14 22:00:00,0.67488,0.67513,0.67437,0.67469,587099998.0
2005-07-14 22:05:00,0.6747,0.6751,0.67464,0.6749,572399996.0
2005-07-14 22:10:00,0.67497,0.67529,0.67451,0.67487,502400000.0
2005-07-14 22:15:00,0.67525,0.6757,0.67486,0.67551,659699998.0
2005-07-14 22:20:00,0.6756,0.67564,0.67516,0.67539,567100003.0
2005-07-14 22:25:00,0.67534,0.67574,0.6753,0.67555,454399996.0
2005-07-14 22:30:00,0.67569,0.67573,0.67489,0.67548,578900008.0
2005-07-14 22:35:00,0.67549,0.67552,0.67484,0.67526,513800001.0
2005-07-14 22:40:00,0.67533,0.67568,0.67527,0.67552,636199999.0
2005-07-14 22:45:00,0.67553,0.67571,0.67539,0.6756,650200001.0
2005-07-14 22:50:00,0.67567,0.6757,0.67461,0.67522,602499998.0
2005-07-14 22:55:00,0.67532,0.67557,0.67506,0.67525,543700001.0
2005-07-14 23:00:00,0.6755,0.67562,0.67335,0.67492,501599998.0
2005-07-14 23:05:00,0.67504,0.67511,0.67421,0.67449,539499999.0
2005-07-14 23:10:00,0.67463,0.67482,0.67432,0.67462,410299999.0
2005-07-14 23:15:00,0.67458,0.67464,0.67353,0.67384,364100000.0
2005-07-14 23:20:00,0.67418,0.67463,0.67405,0.67424,405800003.0
2005-07-14 23:25:00,0.67423,0.6746,0.67389,0.67448,447100001.0
2005-07-14 23:30:00,0.67458,0.67465,0.6743,0.67453,416400001.0
2005-07-14 23:35:00,0.67451,0.67463,0.67407,0.67436,484300000.0
2005-07-14 23:40:00,0.67456,0.67472,0.67425,0.67448,564599998.0
2005-07-14 23:45:00,0.67451,0.6748,0.67427,0.6748,545599997.0
2005-07-14 23:50:00,0.67462,0.67494,0.6742,0.67456,754400003.0
2005-07-14 23:55:00,0.67457,0.67482,0.67418,0.67453,717000001.0
2005-07-15 00:00:00,0.67472,0.67499,0.67422,0.6746,889599999.0
2005-07-15 00:05:00,0.67456,0.67468,0.67405,0.67405,866600001.0
2005-07-15 00:10:00,0.67439,0.6746,0.67408,0.67447,678100002.0
2005-07-15 00:15:00,0.67438,0.67472,0.67421,0.67469,974300003.0
2005-07-15 00:20:00,0.67464,0.6751,0.67433,0.67491,720099997.0
2005-07-15 00:25:00,0.6749,0.67505,0.67441,0.67462,720400009.0
2005-07-15 00:30:00,0.6747,0.67486,0.67431,0.67473,805399999.0
2005-07-15 00:35:00,0.67477,0.67498,0.67445,0.67482,897199998.0
2005-07-15 00:40:00,0.6747,0.67494,0.67436,0.67455,907199988.0
2005-07-15 00:45:00,0.67459,0.67473,0.67427,0.67457,795700000.0
2005-07-15 00:50:00,0.67458,0.67474,0.6743,0.67465,739699998.0
2005-07-15 00:55:00,0.67462,0.6748,0.67428,0.6747,964299997.0
2005-07-15 01:00:00,0.67449,0.67485,0.67419,0.67419,518899998.0
2005-07-15 01:05:00,0.67448,0.67474,0.67414,0.67452,642400001.0
2005-07-15 01:10:00,0.67447,0.67478,0.6743,0.6744,1047299998.0
2005-07-15 01:15:00,0.67445,0.67479,0.67443,0.67456,560300002.0
2005-07-15 01:20:00,0.67454,0.67477,0.67416,0.67446,490199999.0
2005-07-15 01:25:00,0.67461,0.67476,0.6742,0.67438,903999992.0
2005-07-15 01:30:00,0.67438,0.67483,0.67404,0.67424,685599994.0
2005-07-15 01:35:00,0.67426,0.67478,0.67397,0.6744,712499999.0
2005-07-15 01:40:00,0.6745,0.67492,0.67418,0.67451,839599996.0
2005-07-15 01:45:00,0.67443,0.67468,0.67382,0.67458,786799995.0
2005-07-15 01:50:00,0.67465,0.67475,0.67427,0.67456,645300000.0
2005-07-15 01:55:00,0.67465,0.67481,0.6744,0.67474,826300001.0
2005-07-15 02:00:00,0.67474,0.67487,0.6744,0.67447,455400002.0
2005-07-15 02:05:00,0.67455,0.67496,0.6743,0.6747,594800000.0
2005-07-15 02:10:00,0.67471,0.67483,0.67411,0.6745,475800001.0
2005-07-15 02:15:00,0.67433,0.67458,0.67386,0.67406,515200000.0
2005-07-15 02:20:00,0.67401,0.67445,0.6738,0.67415,559600000.0
2005-07-15 02:25:00,0.67422,0.67439,0.67379,0.67392,545199997.0
2005-07-15 02:30:00,0.67389,0.67453,0.67379,0.6742,467999998.0
2005-07-15 02:35:00,0.6742,0.67461,0.67409,0.67434,534400002.0
2005-07-15 02:40:00,0.67444,0.67475,0.67418,0.67443,517799995.0
2005-07-15 02:45:00,0.67457,0.67472,0.67418,0.67441,510099997.0
2005-07-15 02:50:00,0.67444,0.67461,0.67401,0.67458,639899997.0
2005-07-15 02:55:00,0.67441,0.67478,0.67413,0.67454,494999999.0
2005-07-15 03:00:00,0.67448,0.67484,0.67431,0.6747,462199997.0
2005-07-15 03:05:00,0.67475,0.67485,0.67433,0.67471,466600000.0
2005-07-15 03:10:00,0.67443,0.675,0.67439,0.675,459799998.0
2005-07-15 03:15:00,0.67507,0.67508,0.67456,0.67482,452400004.0
2005-07-15 03:20:00,0.67501,0.67503,0.67425,0.67481,582600003.0
2005-07-15 03:25:00,0.67481,0.67503,0.67454,0.67468,502200004.0
2005-07-15 03:30:00,0.67482,0.67504,0.67449,0.6747,668900002.0
2005-07-15 03:35:00,0.67492,0.67496,0.67457,0.67486,587199999.0
2005-07-15 03:40:00,0.67473,0.67507,0.67463,0.67484,440400001.0
2005-07-15 03:45:00,0.67481,0.67518,0.67454,0.67517,532000002.0
2005-07-15 03:50:00,0.6753,0.67543,0.67475,0.67521,482900000.0
2005-07-15 03:55:00,0.67514,0.67572,0.67489,0.67545,551199995.0
2005-07-15 04:00:00,0.67537,0.67566,0.67512,0.67548,608599999.0
2005-07-15 04:05:00,0.67531,0.67638,0.67531,0.67614,541399994.0
2005-07-15 04:10:00,0.67617,0.67625,0.67566,0.6761,469800002.0
2005-07-15 04:15:00,0.67613,0.67625,0.67575,0.67607,557699997.0
2005-07-15 04:20:00,0.67602,0.67622,0.6754,0.67547,633799994.0
2005-07-15 04:25:00,0.67557,0.67584,0.67535,0.67575,649999994.0
2005-07-15 04:30:00,0.6756,0.67591,0.67549,0.67563,464299996.0
2005-07-15 04:35:00,0.67555,0.67607,0.67543,0.67603,569799998.0
2005-07-15 04:40:00,0.67598,0.67629,0.6757,0.6758,464099998.0
2005-07-15 04:45:00,0.67607,0.67641,0.67588,0.67607,619299996.0
2005-07-15 04:50:00,0.6763,0.6766,0.6759,0.6766,509400001.0
2005-07-15 04:55:00,0.67659,0.6768,0.67603,0.67666,630800003.0
2005-07-15 05:00:00,0.67661,0.6767,0.67621,0.67645,590399997.0
2005-07-15 05:05:00,0.67654,0.6768,0.67635,0.67662,488300002.0
2005-07-15 05:10:00,0.67646,0.67676,0.67633,0.67669,612100000.0
2005-07-15 05:15:00,0.6767,0.67676,0.67648,0.67664,574399999.0
2005-07-15 05:20:00,0.67648,0.6768,0.6763,0.67645,545400000.0
2005-07-15 05:25:00,0.67639,0.67692,0.67634,0.67692,679500000.0
2005-07-15 05:30:00,0.67671,0.67712,0.67655,0.67696,622099996.0
2005-07-15 05:35:00,0.67682,0.67712,0.67622,0.67709,487799998.0
2005-07-15 05:40:00,0.67675,0.67715,0.6764,0.67695,385700000.0
2005-07-15 05:45:00,0.67702,0.67714,0.67649,0.677,535500001.0
2005-07-15 05:50:00,0.6769,0.6773,0.67673,0.67725,658300000.0
2005-07-15 05:55:00,0.67714,0.67753,0.67682,0.67753,525499998.0
2005-07-15 06:00:00,0.6774,0.6774,0.6765,0.6767,482800000.0
2005-07-15 06:05:00,0.6766,0.67711,0.67648,0.6767,496099999.0
2005-07-15 06:10:00,0.67678,0.67746,0.67678,0.67698,529900001.0
2005-07-15 06:15:00,0.6771,0.67752,0.67665,0.67738,587399997.0
2005-07-15 06:20:00,0.67727,0.6775,0.67692,0.67718,470200001.0
2005-07-15 06:25:00,0.677,0.67741,0.67671,0.67701,563799999.0
2005-07-15 06:30:00,0.67724,0.67742,0.67674,0.67719,404299998.0
2005-07-15 06:35:00,0.67713,0.67743,0.67677,0.67701,655699998.0
2005-07-15 06:40:00,0.67705,0.67757,0.67675,0.67697,379800002.0
2005-07-15 06:45:00,0.67706,0.6773,0.67665,0.67681,675900004.0
2005-07-15 06:50:00,0.6769,0.67743,0.67682,0.67738,841000001.0
2005-07-15 06:55:00,0.67742,0.67759,0.67688,0.67718,551799998.0
2005-07-15 07:00:00,0.67738,0.67747,0.67687,0.67733,613399999.0
2005-07-15 07:05:00,0.67727,0.67741,0.67677,0.67717,496200000.0
2005-07-15 07:10:00,0.67703,0.67761,0.67698,0.67761,568400002.0
2005-07-15 07:15:00,0.67754,0.6776,0.67683,0.67711,540899999.0
2005-07-15 07:20:00,0.67693,0.67745,0.67686,0.6773,550399998.0
2005-07-15 07:25:00,0.67719,0.67746,0.67688,0.67714,456999996.0
2005-07-15 07:30:00,0.6774,0.67756,0.67707,0.67707,476800004.0
2005-07-15 07:35:00,0.67734,0.67738,0.6769,0.67728,496500001.0
2005-07-15 07:40:00,0.6771,0.67778,0.67697,0.67745,527900001.0
2005-07-15 07:45:00,0.67745,0.67761,0.67686,0.67728,589899998.0
2005-07-15 07:50:00,0.67737,0.67744,0.67686,0.67727,515499997.0
2005-07-15 07:55:00,0.67734,0.67745,0.67681,0.67718,507899998.0
2005-07-15 08:00:00,0.67696,0.67792,0.67696,0.67745,598099998.0
2005-07-15 08:05:00,0.67754,0.6783,0.67741,0.67748,560699998.0
2005-07-15 08:10:00,0.67762,0.6779,0.67726,0.6775,545800001.0
2005-07-15 08:15:00,0.67728,0.67772,0.67696,0.67722,459099999.0
2005-07-15 08:20:00,0.67769,0.67797,0.6774,0.67785,686200004.0
2005-07-15 08:25:00,0.67805,0.67863,0.67768,0.67834,534499998.0
2005-07-15 08:30:00,0.67832,0.67837,0.67754,0.67776,507899995.0
2005-07-15 08:35:00,0.67777,0.67856,0.6776,0.6783,584899998.0
2005-07-15 08:40:00,0.67854,0.67902,0.67824,0.67888,549599999.0
2005-07-15 08:45:00,0.67893,0.67949,0.67879,0.67943,545399994.0
2005-07-15 08:50:00,0.67912,0.67944,0.67877,0.67898,547100001.0
2005-07-15 08:55:00,0.67905,0.67946,0.6786,0.67915,560100000.0
2005-07-15 09:00:00,0.67921,0.67949,0.67895,0.67921,550799999.0
2005-07-15 09:05:00,0.67954,0.67956,0.67904,0.67952,423600000.0
2005-07-15 09:10:00,0.67946,0.67955,0.67839,0.67845,445600000.0
2005-07-15 09:15:00,0.67845,0.67874,0.67805,0.67836,651599996.0
2005-07-15 09:20:00,0.6783,0.6787,0.67788,0.67833,519199998.0
2005-07-15 09:25:00,0.6784,0.6786,0.67818,0.67842,325699999.0
2005-07-15 09:30:00,0.67844,0.67863,0.67836,0.67853,468099998.0
2005-07-15 09:35:00,0.67855,0.67915,0.67843,0.679,530199998.0
2005-07-15 09:40:00,0.67927,0.6794,0.67878,0.6788,416800000.0
2005-07-15 09:45:00,0.67894,0.67927,0.67837,0.67878,547899999.0
2005-07-15 09:50:00,0.67863,0.67874,0.67777,0.67852,427599999.0
2005-07-15 09:55:00,0.67842,0.67852,0.67786,0.67831,547800004.0
2005-07-15 10:00:00,0.67839,0.67872,0.67799,0.67852,591000002.0
2005-07-15 10:05:00,0.67842,0.67883,0.67801,0.67826,459899997.0
2005-07-15 10:10:00,0.67813,0.6786,0.67804,0.6783,507900001.0
2005-07-15 10:15:00,0.67831,0.67866,0.6779,0.67799,524299996.0
2005-07-15 10:20:00,0.67778,0.67848,0.67778,0.67848,642600003.0
2005-07-15 10:25:00,0.67817,0.67865,0.67805,0.67835,501399997.0
2005-07-15 10:30:00,0.67826,0.6785,0.67784,0.67833,400199997.0
2005-07-15 10:35:00,0.67836,0.67857,0.67788,0.67832,639499997.0
2005-07-15 10:40:00,0.67844,0.67864,0.67756,0.67789,405399997.0
2005-07-15 10:45:00,0.67792,0.67806,0.6775,0.67782,695399999.0
2005-07-15 10:50:00,0.67768,0.67815,0.67755,0.67774,591899999.0
2005-07-15 10:55:00,0.67781,0.67817,0.67733,0.67771,547500000.0
2005-07-15 11:00:00,0.67739,0.67792,0.67709,0.67748,692699994.0
2005-07-15 11:05:00,0.67744,0.67771,0.67725,0.67746,471500003.0
2005-07-15 11:10:00,0.67745,0.67784,0.67734,0.67753,441999998.0
2005-07-15 11:15:00,0.67762,0.67786,0.67729,0.67757,578700000.0
2005-07-15 11:20:00,0.67755,0.67778,0.67725,0.67767,546900001.0
2005-07-15 11:25:00,0.67758,0.67782,0.67691,0.67691,521999999.0
2005-07-15 11:30:00,0.67705,0.67774,0.67658,0.6771,501699997.0
2005-07-15 11:35:00,0.67706,0.67726,0.67668,0.67685,534299998.0
2005-07-15 11:40:00,0.67699,0.67731,0.6768,0.67722,470699998.0
2005-07-15 11:45:00,0.67722,0.67766,0.67682,0.67715,518800001.0
2005-07-15 11:50:00,0.67698,0.67726,0.67619,0.6768,500599999.0
2005-07-15 11:55:00,0.67686,0.67727,0.67672,0.67699,445700001.0
2005-07-15 12:00:00,0.67679,0.67737,0.67671,0.67731,532399999.0
2005-07-15 12:05:00,0.67721,0.67735,0.67618,0.67693,504899999.0
2005-07-15 12:10:00,0.67671,0.67685,0.67596,0.6764,533300000.0
2005-07-15 12:15:00,0.67624,0.67648,0.6759,0.67628,410199997.0
2005-07-15 12:20:00,0.6763,0.67655,0.67593,0.67597,602199999.0
2005-07-15 12:25:00,0.67608,0.67628,0.67567,0.6758,593000007.0
2005-07-15 12:30:00,0.67585,0.67621,0.67551,0.67596,637599997.0
2005-07-15 12:35:00,0.67615,0.6765,0.67553,0.67582,416799998.0
2005-07-15 12:40:00,0.67612,0.6763,0.67576,0.67591,504899998.0
2005-07-15 12:45:00,0.6759,0.67646,0.67584,0.6762,536499999.0
2005-07-15 12:50:00,0.67593,0.67646,0.67574,0.67646,485700003.0
2005-07-15 12:55:00,0.67638,0.67657,0.67609,0.67633,571699996.0
2005-07-15 13:00:00,0.67596,0.67671,0.67582,0.67613,492199999.0
2005-07-15 13:05:00,0.67616,0.67643,0.6758,0.6758,545499997.0
2005-07-15 13:10:00,0.67578,0.67621,0.67545,0.67558,607899996.0
2005-07-15 13:15:00,0.67554,0.67605,0.67546,0.67561,481100003.0
2005-07-15 13:20:00,0.67573,0.67637,0.67551,0.67564,469799999.0
2005-07-15 13:25:00,0.6758,0.67624,0.67557,0.67595,517500002.0
2005-07-15 13:30:00,0.67604,0.67625,0.67566,0.6759,540100000.0
2005-07-15 13:35:00,0.67581,0.6765,0.67581,0.67595,498499995.0
2005-07-15 13:40:00,0.67578,0.67633,0.67572,0.676,558999999.0
2005-07-15 13:45:00,0.67583,0.67614,0.67529,0.67568,544600003.0
2005-07-15 13:50:00,0.67574,0.67594,0.67462,0.67511,532000002.0
2005-07-15 13:55:00,0.67514,0.67522,0.67412,0.67416,480199996.0
2005-07-15 14:00:00,0.67433,0.67483,0.6739,0.67408,483299997.0
2005-07-15 14:05:00,0.67397,0.67424,0.67358,0.6738,630499997.0
2005-07-15 14:10:00,0.67391,0.67445,0.67388,0.67411,505300001.0
2005-07-15 14:15:00,0.67403,0.67424,0.67333,0.67356,681399997.0
2005-07-15 14:20:00,0.6736,0.67382,0.67313,0.67338,523799996.0
2005-07-15 14:25:00,0.67344,0.67425,0.67331,0.67366,496400000.0
2005-07-15 14:30:00,0.67388,0.67416,0.67342,0.67383,458099997.0
2005-07-15 14:35:00,0.67348,0.67378,0.6721,0.67286,446999997.0
2005-07-15 14:40:00,0.67283,0.67337,0.67266,0.67284,492100003.0
2005-07-15 14:45:00,0.67305,0.67334,0.67272,0.67313,546600005.0
2005-07-15 14:50:00,0.6732,0.67356,0.67264,0.67309,546799999.0
2005-07-15 14:55:00,0.67334,0.67361,0.67269,0.67331,533600003.0
2005-07-15 15:00:00,0.67366,0.67387,0.67329,0.67337,463400001.0
2005-07-15 15:05:00,0.6735,0.67366,0.67305,0.67338,705899998.0
2005-07-15 15:10:00,0.6732,0.67349,0.67192,0.67231,478499998.0
2005-07-15 15:15:00,0.67228,0.67257,0.67157,0.67256,532100000.0
2005-07-15 15:20:00,0.6726,0.67267,0.67205,0.67205,551499996.0
2005-07-15 15:25:00,0.67234,0.67266,0.67195,0.67202,528299998.0
2005-07-15 15:30:00,0.67245,0.67297,0.6721,0.67258,495599999.0
2005-07-15 15:35:00,0.67229,0.67257,0.67196,0.67227,605600000.0
2005-07-15 15:40:00,0.67211,0.67238,0.67177,0.67211,459799997.0
2005-07-15 15:45:00,0.67186,0.67223,0.67135,0.67156,531200001.0
2005-07-15 15:50:00,0.67166,0.67239,0.67146,0.67205,545199998.0
2005-07-15 15:55:00,0.67195,0.67244,0.67185,0.67205,462700001.0
2005-07-15 16:00:00,0.6723,0.67236,0.6711,0.6716,384200000.0
2005-07-15 16:05:00,0.67179,0.67245,0.67139,0.67228,535500003.0
2005-07-15 16:10:00,0.67241,0.67269,0.67194,0.67257,529600000.0
2005-07-15 16:15:00,0.67254,0.67351,0.67245,0.67332,483699997.0
2005-07-15 16:20:00,0.67322,0.67327,0.67238,0.67271,724599992.0
2005-07-15 16:25:00,0.67304,0.67375,0.67262,0.67352,530699997.0
2005-07-15 16:30:00,0.6732,0.67384,0.67304,0.67355,499799997.0
2005-07-15 16:35:00,0.67351,0.674,0.67301,0.67396,542899996.0
2005-07-15 16:40:00,0.6741,0.6742,0.67347,0.67366,571399998.0
2005-07-15 16:45:00,0.67353,0.67408,0.67332,0.67376,478299999.0
2005-07-15 16:50:00,0.67394,0.67456,0.67331,0.67424,653400004.0
2005-07-15 16:55:00,0.67376,0.67441,0.67366,0.67422,520499999.0
2005-07-15 17:00:00,0.67435,0.67447,0.67364,0.67437,589200002.0
2005-07-15 17:05:00,0.67427,0.6744,0.67372,0.67404,464499999.0
2005-07-15 17:10:00,0.67404,0.67438,0.67359,0.67411,534900004.0
2005-07-15 17:15:00,0.67414,0.67427,0.6735,0.67393,611300003.0
2005-07-15 17:20:00,0.67358,0.6742,0.67353,0.67386,405000001.0
2005-07-15 17:25:00,0.67354,0.67408,0.67342,0.67375,597100002.0
2005-07-15 17:30:00,0.67382,0.67405,0.6731,0.67353,485300000.0
2005-07-15 17:35:00,0.6735,0.67415,0.67321,0.67324,538899998.0
2005-07-15 17:40:00,0.67346,0.67363,0.67291,0.67307,374099999.0
2005-07-15 17:45:00,0.67311,0.67351,0.67287,0.67326,584300002.0
2005-07-15 17:50:00,0.67314,0.67355,0.67297,0.67335,483599999.0
2005-07-15 17:55:00,0.6732,0.67362,0.67306,0.67324,510900000.0
2005-07-15 18:00:00,0.67336,0.67352,0.67292,0.67345,711999998.0
2005-07-15 18:05:00,0.6735,0.6735,0.67294,0.67299,1035700004.0
2005-07-15 18:10:00,0.67308,0.67362,0.67298,0.67317,500300004.0
2005-07-15 18:15:00,0.67308,0.67368,0.67308,0.67351,964599999.0
2005-07-15 18:20:00,0.67344,0.67433,0.67334,0.67413,878499998.0
2005-07-15 18:25:00,0.67363,0.67425,0.67357,0.67377,1102699994.0
2005-07-15 18:30:00,0.67387,0.674,0.67324,0.67349,731699999.0
2005-07-15 18:35:00,0.67357,0.67403,0.67326,0.67366,879399995.0
2005-07-15 18:40:00,0.67356,0.6742,0.6734,0.6738,1472399996.0
2005-07-15 18:45:00,0.67394,0.67422,0.67353,0.67396,1052200000.0
2005-07-15 18:50:00,0.67354,0.67415,0.67353,0.67382,520800001.0
2005-07-15 18:55:00,0.67372,0.67409,0.6735,0.67354,785899996.0
2005-07-15 19:00:00,0.67361,0.67412,0.67342,0.6737,637999999.0
2005-07-15 19:05:00,0.67375,0.67413,0.67346,0.67399,684499997.0
2005-07-15 19:10:00,0.67403,0.67407,0.67354,0.67379,396600001.0
2005-07-15 19:15:00,0.67388,0.67402,0.67366,0.67395,506199999.0
2005-07-15 19:20:00,0.6738,0.67404,0.6735,0.67389,602700001.0
2005-07-15 19:25:00,0.67381,0.67405,0.67337,0.6739,635900001.0
2005-07-15 19:30:00,0.67394,0.67408,0.67351,0.67408,586300004.0
2005-07-15 19:35:00,0.67407,0.67407,0.6735,0.67401,754300001.0
2005-07-15 19:40:00,0.67403,0.67408,0.67327,0.67358,469499999.0
2005-07-15 19:45:00,0.67344,0.67381,0.67313,0.67313,643000001.0
2005-07-15 19:50:00,0.67327,0.67364,0.67314,0.67332,728000000.0
2005-07-15 19:55:00,0.67318,0.67355,0.67294,0.67329,933199999.0
2005-07-15 20:00:00,0.67332,0.67374,0.6731,0.67351,673900000.0
2005-07-15 20:05:00,0.67358,0.67372,0.67295,0.6734,734600002.0
2005-07-15 20:10:00,0.67331,0.67367,0.67312,0.67318,511200003.0
2005-07-15 20:15:00,0.67296,0.67339,0.67264,0.67266,910899995.0
2005-07-15 20:20:00,0.67296,0.67342,0.67265,0.67335,549900001.0
2005-07-15 20:25:00,0.67342,0.67345,0.67279,0.67315,482800000.0
2005-07-15 20:30:00,0.67297,0.67346,0.67276,0.67335,962799999.0
2005-07-15 20:35:00,0.67349,0.67366,0.67283,0.67312,758799994.0
2005-07-15 20:40:00,0.67298,0.67341,0.67264,0.67282,652300003.0
2005-07-15 20:45:00,0.67297,0.67333,0.67267,0.67303,477099995.0
2005-07-15 20:50:00,0.67294,0.67342,0.67268,0.6728,813299999.0
2005-07-15 20:55:00,0.67279,0.67332,0.67265,0.67283,749800004.0
2005-07-15 21:00:00,0.67278,0.6735,0.67247,0.67303,624899996.0
2005-07-15 21:05:00,0.67276,0.67324,0.67232,0.67267,643800006.0
2005-07-15 21:10:00,0.67274,0.673,0.67239,0.67287,548199998.0
2005-07-15 21:15:00,0.67303,0.67328,0.67245,0.67281,827299999.0
2005-07-15 21:20:00,0.67276,0.67295,0.67216,0.67281,527299999.0
2005-07-15 21:25:00,0.67257,0.67332,0.67257,0.67291,520200004.0
2005-07-15 21:30:00,0.67288,0.67326,0.67267,0.67315,540200003.0
2005-07-15 21:35:00,0.67313,0.6734,0.67277,0.67277,731799998.0
2005-07-15 21:40:00,0.67303,0.67341,0.67267,0.67285,621199999.0
2005-07-15 21:45:00,0.67296,0.6735,0.67285,0.67303,469999999.0
2005-07-15 21:50:00,0.67306,0.67355,0.67306,0.67349,507499998.0
2005-07-15 21:55:00,0.67357,0.67364,0.673,0.673,505199999.0
2005-07-15 22:00:00,0.67345,0.67371,0.67322,0.67354,481300004.0
2005-07-15 22:05:00,0.67361,0.67377,0.67298,0.67349,588299999.0
2005-07-15 22:10:00,0.67333,0.67379,0.67308,0.67341,492700001.0
2005-07-15 22:15:00,0.67341,0.67381,0.67315,0.67327,411199999.0
2005-07-15 22:20:00,0.67345,0.67375,0.67307,0.67345,543900000.0
2005-07-15 22:25:00,0.67323,0.6737,0.67311,0.67335,481499999.0
2005-07-15 22:30:00,0.67323,0.6736,0.67309,0.6736,638200004.0
2005-07-15 22:35:00,0.67351,0.67415,0.67307,0.67394,473700000.0
2005-07-15 22:40:00,0.67384,0.67412,0.67319,0.67349,657799997.0
2005-07-15 22:45:00,0.67351,0.67405,0.67315,0.67386,774599997.0
2005-07-15 22:50:00,0.67423,0.67448,0.67348,0.67397,637899998.0
2005-07-15 22:55:00,0.67399,0.67429,0.67369,0.67371,602099997.0
2005-07-15 23:00:00,0.6741,0.6744,0.6741,0.6743,417000000.0
2005-07-15 23:20:00,0.674,0.674,0.674,0.674,139000000.0
2005-07-18 00:00:00,0.6732,0.6733,0.673,0.6731,556000000.0
2005-07-18 00:05:00,0.673,0.6734,0.673,0.6731,695000000.0
2005-07-18 00:10:00,0.6732,0.6733,0.673,0.6731,695000000.0
2005-07-18 00:15:00,0.673,0.6732,0.673,0.6731,695000000.0
2005-07-18 00:20:00,0.6732,0.6734,0.6731,0.6732,695000000.0
2005-07-18 00:25:00,0.6731,0.6737,0.6725,0.6733,695000000.0
2005-07-18 00:30:00,0.6734,0.6734,0.6727,0.6731,695000000.0
2005-07-18 00:35:00,0.6732,0.6734,0.6729,0.6733,695000000.0
2005-07-18 00:40:00,0.6733,0.6741,0.6732,0.6734,695000000.0
2005-07-18 00:45:00,0.6735,0.6744,0.6734,0.6742,695000000.0
2005-07-18 00:50:00,0.6741,0.6744,0.674,0.6742,695000000.0
2005-07-18 00:55:00,0.6743,0.6749,0.6743,0.6746,695000000.0
2005-07-18 01:00:00,0.6746,0.6747,0.6743,0.6746,695000000.0
2005-07-18 01:05:00,0.6744,0.6749,0.6743,0.6743,695000000.0
2005-07-18 01:10:00,0.6743,0.6746,0.6742,0.6742,695000000.0
2005-07-18 01:15:00,0.6744,0.6744,0.6741,0.6742,695000000.0
2005-07-18 01:20:00,0.6742,0.6745,0.674,0.6745,695000000.0
2005-07-18 01:25:00,0.6746,0.6747,0.6741,0.6742,695000000.0
2005-07-18 01:30:00,0.6743,0.6747,0.6742,0.6746,695000000.0
2005-07-18 01:35:00,0.6747,0.6748,0.6745,0.6745,695000000.0
2005-07-18 01:40:00,0.6744,0.6759,0.6744,0.675,695000000.0
2005-07-18 01:45:00,0.6752,0.6753,0.6745,0.6752,556000000.0
2005-07-18 01:50:00,0.6753,0.6754,0.6749,0.6751,695000000.0
2005-07-18 01:55:00,0.675,0.6752,0.6749,0.6749,695000000.0
2005-07-18 02:00:00,0.67497,0.6751,0.67457,0.67482,618499999.0
2005-07-18 02:05:00,0.67492,0.67509,0.67445,0.67506,569400001.0
2005-07-18 02:10:00,0.67501,0.67515,0.67465,0.67485,588199998.0
2005-07-18 02:15:00,0.67459,0.67503,0.67443,0.67464,522799997.0
2005-07-18 02:20:00,0.67507,0.67507,0.67442,0.67456,493600000.0
2005-07-18 02:25:00,0.67453,0.67491,0.67427,0.67458,680899999.0
2005-07-18 02:30:00,0.67464,0.67557,0.67433,0.67497,619300003.0
2005-07-18 02:35:00,0.67489,0.67527,0.67461,0.6748,612399994.0
2005-07-18 02:40:00,0.67485,0.6753,0.67473,0.67501,544900002.0
2005-07-18 02:45:00,0.67497,0.67539,0.67469,0.67506,514999999.0
2005-07-18 02:50:00,0.67507,0.67525,0.67475,0.67494,483400002.0
2005-07-18 02:55:00,0.67487,0.67525,0.67477,0.67496,498099999.0
2005-07-18 03:00:00,0.67506,0.67521,0.67455,0.675,560700002.0
2005-07-18 03:05:00,0.67476,0.67514,0.67455,0.67457,620099998.0
2005-07-18 03:10:00,0.67489,0.67541,0.67474,0.67487,412499998.0
2005-07-18 03:15:00,0.67473,0.67504,0.67448,0.67476,586400004.0
2005-07-18 03:20:00,0.6749,0.67519,0.67438,0.67518,623999999.0
2005-07-18 03:25:00,0.67532,0.67567,0.67493,0.67525,520999994.0
2005-07-18 03:30:00,0.67543,0.67573,0.67512,0.67542,546599998.0
2005-07-18 03:35:00,0.67564,0.67567,0.67519,0.67539,465900001.0
2005-07-18 03:40:00,0.6756,0.67573,0.67513,0.67524,575800006.0
2005-07-18 03:45:00,0.6755,0.67558,0.67488,0.67507,552400000.0
2005-07-18 03:50:00,0.67509,0.6754,0.67478,0.67524,626099999.0
2005-07-18 03:55:00,0.67503,0.67539,0.67486,0.67529,760199998.0
2005-07-18 04:00:00,0.67528,0.67533,0.6749,0.6751,444899997.0
2005-07-18 04:05:00,0.6748,0.67546,0.6748,0.67526,546599995.0
2005-07-18 04:10:00,0.67527,0.6754,0.67482,0.67482,573099998.0
2005-07-18 04:15:00,0.67507,0.67541,0.67486,0.67511,441699999.0
2005-07-18 04:20:00,0.67491,0.67538,0.67491,0.67505,482000002.0
2005-07-18 04:25:00,0.67494,0.67578,0.67488,0.67575,621500003.0
2005-07-18 04:30:00,0.67527,0.67558,0.67491,0.67537,442899998.0
2005-07-18 04:35:00,0.67514,0.67557,0.67502,0.67523,377099996.0
2005-07-18 04:40:00,0.67513,0.67552,0.67512,0.6755,425299999.0
2005-07-18 04:45:00,0.67533,0.67558,0.67515,0.67538,566800001.0
2005-07-18 04:50:00,0.67553,0.67583,0.67503,0.67554,565500005.0
2005-07-18 04:55:00,0.67574,0.67579,0.67525,0.67564,528200001.0
2005-07-18 05:00:00,0.67565,0.6758,0.67515,0.67541,558499996.0
2005-07-18 05:05:00,0.67523,0.67578,0.67511,0.67547,576799996.0
2005-07-18 05:10:00,0.67555,0.67586,0.67517,0.67533,596800002.0
2005-07-18 05:15:00,0.67519,0.67555,0.67504,0.67507,587300001.0
2005-07-18 05:20:00,0.67514,0.67553,0.6745,0.67509,498399996.0
2005-07-18 05:25:00,0.67505,0.67519,0.67439,0.67473,516899998.0
2005-07-18 05:30:00,0.67469,0.67485,0.67432,0.67466,556999999.0
2005-07-18 05:35:00,0.67455,0.67499,0.67434,0.6745,572699998.0
2005-07-18 05:40:00,0.67447,0.67484,0.6743,0.67465,446599996.0
2005-07-18 05:45:00,0.67476,0.67502,0.67432,0.675,564499999.0
2005-07-18 05:50:00,0.67469,0.67527,0.67448,0.67493,423200000.0
2005-07-18 05:55:00,0.67513,0.67548,0.67473,0.67548,394800003.0
2005-07-18 06:00:00,0.67522,0.67522,0.67472,0.67501,487500004.0
2005-07-18 06:05:00,0.67512,0.6754,0.67473,0.67509,487999996.0
2005-07-18 06:10:00,0.67494,0.67529,0.67475,0.6751,550300003.0
2005-07-18 06:15:00,0.67495,0.67538,0.67462,0.67531,646500000.0
2005-07-18 06:20:00,0.67505,0.67535,0.67478,0.67502,586500001.0
2005-07-18 06:25:00,0.6748,0.67528,0.67461,0.67508,560799997.0
2005-07-18 06:30:00,0.67502,0.67528,0.67472,0.67479,513999999.0
2005-07-18 06:35:00,0.67483,0.67524,0.6746,0.67469,399300000.0
2005-07-18 06:40:00,0.67465,0.67483,0.67409,0.67459,647899998.0
2005-07-18 06:45:00,0.67433,0.67514,0.67429,0.67491,611400000.0
2005-07-18 06:50:00,0.67469,0.67525,0.67458,0.67508,510800004.0
2005-07-18 06:55:00,0.67519,0.67531,0.6747,0.67487,590100000.0
2005-07-18 07:00:00,0.67481,0.67534,0.67456,0.67478,550400000.0
2005-07-18 07:05:00,0.67504,0.67529,0.67474,0.6752,488200002.0
2005-07-18 07:10:00,0.67505,0.67551,0.67463,0.67542,573900000.0
2005-07-18 07:15:00,0.67531,0.6754,0.67492,0.675,612700002.0
2005-07-18 07:20:00,0.67488,0.67566,0.67488,0.67511,531599998.0
2005-07-18 07:25:00,0.67503,0.67545,0.67487,0.67492,582300000.0
2005-07-18 07:30:00,0.67515,0.67547,0.6747,0.67515,479700004.0
2005-07-18 07:35:00,0.67492,0.67566,0.67482,0.67486,507599999.0
2005-07-18 07:40:00,0.67508,0.67531,0.67467,0.6749,575899997.0
2005-07-18 07:45:00,0.67496,0.67561,0.67483,0.67539,601099998.0
2005-07-18 07:50:00,0.67538,0.67547,0.67494,0.675,581399996.0
2005-07-18 07:55:00,0.67501,0.67539,0.67488,0.67511,580100002.0
2005-07-18 08:00:00,0.67507,0.67529,0.67472,0.675,495499999.0
2005-07-18 08:05:00,0.67496,0.6754,0.67476,0.6754,565800004.0
2005-07-18 08:10:00,0.67517,0.67632,0.675,0.67563,552900003.0
2005-07-18 08:15:00,0.67544,0.67639,0.67535,0.67601,476399997.0
2005-07-18 08:20:00,0.6761,0.67644,0.67569,0.6762,514399999.0
2005-07-18 08:25:00,0.67626,0.67635,0.67575,0.67623,515500001.0
2005-07-18 08:30:00,0.67611,0.6762,0.67537,0.67572,484999996.0
2005-07-18 08:35:00,0.67542,0.67604,0.67528,0.6755,511099996.0
2005-07-18 08:40:00,0.67541,0.67582,0.67518,0.67544,539799996.0
2005-07-18 08:45:00,0.67501,0.67543,0.67426,0.67504,617300003.0
2005-07-18 08:50:00,0.67517,0.67554,0.67488,0.67516,493999994.0
2005-07-18 08:55:00,0.67539,0.67558,0.67503,0.67543,598200001.0
2005-07-18 09:00:00,0.6753,0.67567,0.67468,0.67551,494399999.0
2005-07-18 09:05:00,0.67546,0.67554,0.6747,0.67525,620699997.0
2005-07-18 09:10:00,0.67495,0.6755,0.67472,0.6751,539799999.0
2005-07-18 09:15:00,0.67507,0.67525,0.67471,0.6749,502099999.0
2005-07-18 09:20:00,0.67487,0.67526,0.67456,0.67503,534699998.0
2005-07-18 09:25:00,0.67498,0.67534,0.67483,0.67515,629199999.0
2005-07-18 09:30:00,0.67538,0.67567,0.67499,0.67529,596500003.0
2005-07-18 09:35:00,0.67558,0.67591,0.67502,0.67528,552300000.0
2005-07-18 09:40:00,0.67532,0.67554,0.67485,0.67497,582699998.0
2005-07-18 09:45:00,0.67511,0.67538,0.67436,0.67468,431900001.0
2005-07-18 09:50:00,0.67434,0.6749,0.67421,0.67453,695199995.0
2005-07-18 09:55:00,0.67441,0.67464,0.67416,0.67416,620299995.0
2005-07-18 10:00:00,0.67454,0.67459,0.67397,0.67432,452500001.0
2005-07-18 10:05:00,0.67434,0.67459,0.6737,0.67394,588699999.0
2005-07-18 10:10:00,0.67403,0.67423,0.67364,0.67403,547899997.0
2005-07-18 10:15:00,0.6739,0.67425,0.67315,0.67315,614100003.0
2005-07-18 10:20:00,0.67319,0.67433,0.67319,0.67409,595899992.0
2005-07-18 10:25:00,0.67378,0.67492,0.67378,0.67431,485300001.0
2005-07-18 10:30:00,0.67442,0.67468,0.67405,0.67449,589599996.0
2005-07-18 10:35:00,0.67459,0.67473,0.67417,0.67437,520600000.0
2005-07-18 10:40:00,0.67462,0.67469,0.67409,0.6743,501600008.0
2005-07-18 10:45:00,0.67441,0.6745,0.67401,0.67433,637300001.0
2005-07-18 10:50:00,0.67449,0.67452,0.67394,0.67446,418800001.0
2005-07-18 10:55:00,0.6745,0.67458,0.67393,0.6741,529200001.0
2005-07-18 11:00:00,0.67409,0.67472,0.67386,0.67458,542099997.0
2005-07-18 11:05:00,0.6747,0.67472,0.67429,0.67459,424499997.0
2005-07-18 11:10:00,0.67457,0.67466,0.674,0.67418,670899998.0
2005-07-18 11:15:00,0.67418,0.67465,0.67386,0.67394,505599999.0
2005-07-18 11:20:00,0.6742,0.67466,0.67399,0.67466,510099999.0
2005-07-18 11:25:00,0.67462,0.67472,0.67399,0.67432,531999997.0
2005-07-18 11:30:00,0.67454,0.67458,0.67395,0.67419,627100001.0
2005-07-18 11:35:00,0.67426,0.67426,0.67344,0.67418,588899996.0
2005-07-18 11:40:00,0.67419,0.67454,0.67355,0.67367,548700003.0
2005-07-18 11:45:00,0.67389,0.674,0.67315,0.67339,567999993.0
2005-07-18 11:50:00,0.67367,0.6738,0.67328,0.67364,490300000.0
2005-07-18 11:55:00,0.67359,0.67401,0.67319,0.6733,499200000.0
2005-07-18 12:00:00,0.67374,0.67389,0.67289,0.6733,541299998.0
2005-07-18 12:05:00,0.67313,0.67362,0.67313,0.67322,462800003.0
2005-07-18 12:10:00,0.67336,0.67365,0.67312,0.67336,405999998.0
2005-07-18 12:15:00,0.67332,0.67366,0.67308,0.67328,438700000.0
2005-07-18 12:20:00,0.67313,0.67343,0.67279,0.67293,477499999.0
2005-07-18 12:25:00,0.67293,0.6735,0.67282,0.67323,527800001.0
2005-07-18 12:30:00,0.67326,0.67346,0.6729,0.67311,570600000.0
2005-07-18 12:35:00,0.67316,0.67345,0.67266,0.67312,442399999.0
2005-07-18 12:40:00,0.67309,0.67335,0.67276,0.67292,456700002.0
2005-07-18 12:45:00,0.67261,0.67321,0.67261,0.67302,504999999.0
2005-07-18 12:50:00,0.67294,0.67332,0.67253,0.6731,514100000.0
2005-07-18 12:55:00,0.67295,0.67323,0.67249,0.67257,489199997.0
2005-07-18 13:00:00,0.67289,0.67324,0.67264,0.67295,627399995.0
2005-07-18 13:05:00,0.67317,0.67325,0.67272,0.67272,462400001.0
2005-07-18 13:10:00,0.67293,0.67401,0.67293,0.674,422800001.0
2005-07-18 13:15:00,0.67382,0.6741,0.67343,0.67389,477600003.0
2005-07-18 13:20:00,0.67383,0.67392,0.67297,0.67307,633199994.0
2005-07-18 13:25:00,0.67341,0.67352,0.67303,0.67306,483200002.0
2005-07-18 13:30:00,0.67291,0.67355,0.67283,0.67297,648499998.0
2005-07-18 13:35:00,0.67272,0.67324,0.67272,0.67292,506299995.0
2005-07-18 13:40:00,0.67325,0.67333,0.67262,0.67305,597199998.0
2005-07-18 13:45:00,0.67294,0.6733,0.67255,0.67293,440800002.0
2005-07-18 13:50:00,0.67319,0.67332,0.67273,0.67311,435800001.0
2005-07-18 13:55:00,0.67295,0.67341,0.67265,0.67285,476400000.0
2005-07-18 14:00:00,0.67303,0.67326,0.67274,0.67301,623700001.0
2005-07-18 14:05:00,0.67281,0.67312,0.67257,0.67287,593499997.0
2005-07-18 14:10:00,0.67285,0.67333,0.67261,0.67305,579399996.0
2005-07-18 14:15:00,0.6729,0.67352,0.67267,0.67325,599599998.0
2005-07-18 14:20:00,0.67327,0.67357,0.67279,0.67335,564499999.0
2005-07-18 14:25:00,0.67336,0.67368,0.67321,0.6735,606600001.0
2005-07-18 14:30:00,0.67337,0.67379,0.6731,0.67325,445999998.0
2005-07-18 14:35:00,0.67328,0.67381,0.67325,0.67365,622100004.0
2005-07-18 14:40:00,0.67365,0.6738,0.67253,0.67308,515300000.0
2005-07-18 14:45:00,0.67283,0.67334,0.67276,0.67297,565999998.0
2005-07-18 14:50:00,0.67293,0.67351,0.67287,0.67351,565700001.0
2005-07-18 14:55:00,0.67326,0.67339,0.67277,0.67316,541399996.0
2005-07-18 15:00:00,0.67332,0.67364,0.67302,0.67314,352499999.0
2005-07-18 15:05:00,0.67327,0.67441,0.67318,0.674,717400002.0
2005-07-18 15:10:00,0.67395,0.67426,0.67331,0.67408,508499996.0
2005-07-18 15:15:00,0.6739,0.67468,0.67354,0.67411,475300003.0
2005-07-18 15:20:00,0.67427,0.67516,0.67371,0.67469,601199996.0
2005-07-18 15:25:00,0.67459,0.6755,0.67442,0.67527,479299999.0
2005-07-18 15:30:00,0.67496,0.67532,0.67463,0.67514,518199994.0
2005-07-18 15:35:00,0.67526,0.67656,0.67492,0.67656,409399998.0
2005-07-18 15:40:00,0.67643,0.67682,0.67605,0.67617,502099998.0
2005-07-18 15:45:00,0.6765,0.67668,0.67612,0.67651,526900001.0
2005-07-18 15:50:00,0.67665,0.67669,0.67605,0.67622,562899993.0
2005-07-18 15:55:00,0.67638,0.67679,0.67601,0.67669,526799999.0
2005-07-18 16:00:00,0.677,0.677,0.67606,0.6764,483999996.0
2005-07-18 16:05:00,0.67651,0.6767,0.67622,0.6767,518399998.0
2005-07-18 16:10:00,0.67678,0.67701,0.67628,0.67649,603199997.0
2005-07-18 16:15:00,0.67648,0.67691,0.67609,0.67621,523399995.0
2005-07-18 16:20:00,0.67633,0.67762,0.6763,0.67728,606099993.0
2005-07-18 16:25:00,0.67708,0.67756,0.67664,0.6768,472400001.0
2005-07-18 16:30:00,0.67698,0.67712,0.6765,0.67657,790099996.0
2005-07-18 16:35:00,0.67676,0.67684,0.67611,0.67627,433799997.0
2005-07-18 16:40:00,0.6764,0.67668,0.67592,0.67614,596300001.0
2005-07-18 16:45:00,0.67647,0.67733,0.67624,0.67719,492699999.0
2005-07-18 16:50:00,0.67703,0.67746,0.67683,0.67713,495499993.0
2005-07-18 16:55:00,0.67682,0.67744,0.67677,0.67728,502500000.0
2005-07-18 17:00:00,0.67762,0.67768,0.67711,0.67734,502100000.0
2005-07-18 17:05:00,0.67738,0.67804,0.67727,0.67734,589800006.0
2005-07-18 17:10:00,0.67753,0.67811,0.67732,0.67795,453499995.0
2005-07-18 17:15:00,0.67783,0.67825,0.67755,0.67821,447500000.0
2005-07-18 17:20:00,0.67818,0.67834,0.67782,0.67812,514699999.0
2005-07-18 17:25:00,0.67796,0.67818,0.67762,0.67777,536199995.0
2005-07-18 17:30:00,0.67801,0.67858,0.67776,0.67832,530500002.0
2005-07-18 17:35:00,0.6785,0.67883,0.67812,0.67839,493900003.0
2005-07-18 17:40:00,0.67816,0.67862,0.67799,0.67849,530400002.0
2005-07-18 17:45:00,0.67854,0.6787,0.67818,0.67823,464999997.0
2005-07-18 17:50:00,0.6782,0.67872,0.67815,0.67848,464800001.0
2005-07-18 17:55:00,0.67847,0.67876,0.67782,0.67826,513500001.0
2005-07-18 18:00:00,0.67818,0.67888,0.6781,0.6785,777700000.0
2005-07-18 18:05:00,0.67856,0.67871,0.67791,0.6781,965699996.0
2005-07-18 18:10:00,0.678,0.6786,0.67792,0.67822,530199997.0
2005-07-18 18:15:00,0.67796,0.67846,0.67779,0.6779,1202099998.0
2005-07-18 18:20:00,0.6779,0.67845,0.6779,0.67817,1036199995.0
2005-07-18 18:25:00,0.67826,0.67856,0.67788,0.678,983599990.0
2005-07-18 18:30:00,0.67804,0.67834,0.67762,0.67771,752000004.0
2005-07-18 18:35:00,0.67781,0.67823,0.67763,0.67816,958999999.0
2005-07-18 18:40:00,0.67814,0.67853,0.67774,0.6784,1464899996.0
2005-07-18 18:45:00,0.67813,0.6786,0.67793,0.67821,1192200002.0
2005-07-18 18:50:00,0.67827,0.6786,0.678,0.67845,567300004.0
2005-07-18 18:55:00,0.67825,0.67867,0.67801,0.67826,612999999.0
2005-07-18 19:00:00,0.67807,0.67833,0.67716,0.67738,792199997.0
2005-07-18 19:05:00,0.67739,0.67805,0.67707,0.67778,825400003.0
2005-07-18 19:10:00,0.67797,0.67818,0.67716,0.67747,460000001.0
2005-07-18 19:15:00,0.67747,0.67784,0.67723,0.67746,477400000.0
2005-07-18 19:20:00,0.67713,0.67744,0.67687,0.67734,531700003.0
2005-07-18 19:25:00,0.67723,0.67747,0.67692,0.67712,727099999.0
2005-07-18 19:30:00,0.67719,0.67765,0.67683,0.67724,629299998.0
2005-07-18 19:35:00,0.67722,0.67761,0.67699,0.67727,813599997.0
2005-07-18 19:40:00,0.67727,0.67746,0.67697,0.67707,506399999.0
2005-07-18 19:45:00,0.67698,0.67754,0.67691,0.67691,611499993.0
2005-07-18 19:50:00,0.67723,0.67753,0.67701,0.67746,610799995.0
2005-07-18 19:55:00,0.67733,0.67761,0.67697,0.67727,967399994.0
2005-07-18 20:00:00,0.67726,0.67754,0.67699,0.67723,800000000.0
2005-07-18 20:05:00,0.67717,0.67767,0.67692,0.6773,824500002.0
2005-07-18 20:10:00,0.67713,0.67749,0.6769,0.67731,648100002.0
2005-07-18 20:15:00,0.67713,0.67755,0.67705,0.67713,894099999.0
2005-07-18 20:20:00,0.67733,0.67796,0.67715,0.67763,496799999.0
2005-07-18 20:25:00,0.67738,0.6776,0.67703,0.67743,731000003.0
2005-07-18 20:30:00,0.67754,0.67864,0.67725,0.67864,774399999.0
2005-07-18 20:35:00,0.67815,0.67833,0.67755,0.67791,750299998.0
2005-07-18 20:40:00,0.67789,0.67821,0.67743,0.67777,739499995.0
2005-07-18 20:45:00,0.67787,0.67815,0.67745,0.6777,499100000.0
2005-07-18 20:50:00,0.67794,0.67834,0.67749,0.678,913699997.0
2005-07-18 20:55:00,0.67767,0.67825,0.67724,0.67791,781599998.0
2005-07-18 21:00:00,0.67772,0.67795,0.67727,0.67732,664900000.0
2005-07-18 21:05:00,0.67744,0.67751,0.67657,0.67666,766900001.0
2005-07-18 21:10:00,0.67658,0.67766,0.67658,0.67752,408699998.0
2005-07-18 21:15:00,0.67723,0.67766,0.67699,0.67721,762099998.0
2005-07-18 21:20:00,0.67737,0.67775,0.67716,0.67746,689599996.0
2005-07-18 21:25:00,0.67773,0.67778,0.6772,0.67729,673799998.0
2005-07-18 21:30:00,0.67736,0.67799,0.6773,0.67754,611299998.0
2005-07-18 21:35:00,0.6776,0.67792,0.67727,0.67744,669199996.0
2005-07-18 21:40:00,0.67765,0.67794,0.6772,0.67761,536399998.0
2005-07-18 21:45:00,0.67736,0.67783,0.67727,0.67764,392600000.0
2005-07-18 21:50:00,0.67775,0.67786,0.67724,0.67749,481799999.0
2005-07-18 21:55:00,0.67746,0.67766,0.67667,0.6767,754200000.0
2005-07-18 22:00:00,0.6769,0.67731,0.67666,0.67723,550900000.0
2005-07-18 22:05:00,0.67714,0.67762,0.67692,0.67736,570500005.0
2005-07-18 22:10:00,0.67727,0.67748,0.67689,0.67723,498699996.0
2005-07-18 22:15:00,0.67746,0.67754,0.67655,0.67705,523999998.0
2005-07-18 22:20:00,0.67693,0.67769,0.67693,0.67743,522800000.0
2005-07-18 22:25:00,0.67713,0.67774,0.67713,0.67765,684400005.0
2005-07-18 22:30:00,0.67772,0.6778,0.67722,0.67764,696299999.0
2005-07-18 22:35:00,0.67762,0.67795,0.67717,0.67779,577900000.0
2005-07-18 22:40:00,0.67784,0.67826,0.67734,0.67764,691299998.0
2005-07-18 22:45:00,0.67761,0.67786,0.67693,0.67746,782799999.0
2005-07-18 22:50:00,0.67747,0.67756,0.67694,0.67718,716500005.0
2005-07-18 22:55:00,0.67725,0.67764,0.67702,0.67726,570100001.0
2005-07-18 23:00:00,0.67745,0.67788,0.67723,0.67772,558399999.0
2005-07-18 23:05:00,0.67782,0.67786,0.67735,0.67772,516799998.0
2005-07-18 23:10:00,0.67773,0.67807,0.67755,0.67768,601700002.0
2005-07-18 23:15:00,0.67763,0.6781,0.67744,0.67752,517600000.0
2005-07-18 23:20:00,0.67763,0.67802,0.67722,0.67722,602700002.0
2005-07-18 23:25:00,0.67712,0.67762,0.67712,0.67714,546799998.0
2005-07-18 23:30:00,0.6771,0.67768,0.6771,0.67745,616200001.0
2005-07-18 23:35:00,0.67756,0.67781,0.6773,0.67743,453099998.0
2005-07-18 23:40:00,0.67741,0.67796,0.67692,0.67715,524600001.0
2005-07-18 23:45:00,0.67717,0.67756,0.67708,0.67739,656900006.0
2005-07-18 23:50:00,0.67723,0.67752,0.67702,0.67733,430499998.0
2005-07-18 23:55:00,0.67709,0.6776,0.6766,0.67695,459700002.0
2005-07-19 00:00:00,0.67708,0.67727,0.67664,0.67702,675100001.0
2005-07-19 00:05:00,0.677,0.67741,0.67687,0.6772,483300002.0
2005-07-19 00:10:00,0.67693,0.67733,0.67627,0.67662,498299998.0
2005-07-19 00:15:00,0.67663,0.67736,0.6765,0.67676,429399998.0
2005-07-19 00:20:00,0.67651,0.67704,0.67631,0.67674,568300000.0
2005-07-19 00:25:00,0.6769,0.67732,0.67637,0.67669,528999995.0
2005-07-19 00:30:00,0.67662,0.6773,0.67634,0.67681,639800004.0
2005-07-19 00:35:00,0.677,0.67755,0.67673,0.6771,639400002.0
2005-07-19 00:40:00,0.67719,0.67752,0.67685,0.67729,509799997.0
2005-07-19 00:45:00,0.67741,0.67741,0.67663,0.67708,426699997.0
2005-07-19 00:50:00,0.67671,0.67727,0.67652,0.67705,529200003.0
2005-07-19 00:55:00,0.67703,0.67703,0.67622,0.67665,452799998.0
2005-07-19 01:00:00,0.67664,0.67677,0.67611,0.67657,571899997.0
2005-07-19 01:05:00,0.67641,0.67687,0.67641,0.67683,415499998.0
2005-07-19 01:10:00,0.67677,0.67686,0.67652,0.6766,361800000.0
2005-07-19 01:15:00,0.67663,0.67721,0.67626,0.67708,580700002.0
2005-07-19 01:20:00,0.67688,0.67729,0.67674,0.67697,467000000.0
2005-07-19 01:25:00,0.67696,0.67733,0.67667,0.67697,572100001.0
2005-07-19 01:30:00,0.67699,0.67757,0.67678,0.67753,536600000.0
2005-07-19 01:35:00,0.67736,0.67756,0.67691,0.67743,609099997.0
2005-07-19 01:40:00,0.67756,0.67762,0.67662,0.67741,604100001.0
2005-07-19 01:45:00,0.67698,0.6776,0.67698,0.67722,481100001.0
2005-07-19 01:50:00,0.6772,0.67779,0.67704,0.67769,460999998.0
2005-07-19 01:55:00,0.67754,0.67788,0.67719,0.6773,460199999.0
2005-07-19 02:00:00,0.67726,0.67753,0.67701,0.67742,598299998.0
2005-07-19 02:05:00,0.67739,0.67771,0.67695,0.67747,614700000.0
2005-07-19 02:10:00,0.67745,0.67758,0.6767,0.67687,948500000.0
2005-07-19 02:15:00,0.67699,0.67751,0.67683,0.67748,559599998.0
2005-07-19 02:20:00,0.67754,0.67765,0.67675,0.67709,843099995.0
2005-07-19 02:25:00,0.67691,0.67748,0.67678,0.67712,777099998.0
2005-07-19 02:30:00,0.67738,0.67761,0.67687,0.67721,711600000.0
2005-07-19 02:35:00,0.67736,0.67777,0.67727,0.67768,664500000.0
2005-07-19 02:40:00,0.67766,0.67783,0.67662,0.67685,763499998.0
2005-07-19 02:45:00,0.67683,0.67746,0.67657,0.67746,613100002.0
2005-07-19 02:50:00,0.67725,0.67742,0.6764,0.67673,692900000.0
2005-07-19 02:55:00,0.67677,0.67717,0.67652,0.67707,690699998.0
2005-07-19 03:00:00,0.677,0.67758,0.67646,0.67669,792400000.0
2005-07-19 03:05:00,0.67665,0.67714,0.67592,0.67628,824100002.0
2005-07-19 03:10:00,0.67608,0.67672,0.67602,0.67672,722299996.0
2005-07-19 03:15:00,0.67661,0.67693,0.6763,0.67672,764999999.0
2005-07-19 03:20:00,0.67671,0.6769,0.67631,0.67675,588099999.0
2005-07-19 03:25:00,0.67665,0.67681,0.67606,0.67638,787199997.0
2005-07-19 03:30:00,0.67637,0.67673,0.67604,0.67647,874699993.0
2005-07-19 03:35:00,0.67656,0.67664,0.67579,0.6762,849100002.0
2005-07-19 03:40:00,0.67563,0.67662,0.67563,0.67623,778399999.0
2005-07-19 03:45:00,0.67628,0.67804,0.67605,0.67753,825199995.0
2005-07-19 03:50:00,0.67695,0.67741,0.67659,0.67718,693199995.0
2005-07-19 03:55:00,0.67707,0.67743,0.67661,0.6773,728399993.0
2005-07-19 04:00:00,0.6772,0.67733,0.67678,0.6771,622800001.0
2005-07-19 04:05:00,0.67673,0.67726,0.67664,0.67692,802099999.0
2005-07-19 04:10:00,0.67674,0.67721,0.67674,0.67694,698499999.0
2005-07-19 04:15:00,0.67697,0.67743,0.67687,0.67738,874800004.0
2005-07-19 04:20:00,0.67728,0.67741,0.6768,0.67706,640999997.0
2005-07-19 04:25:00,0.67715,0.67733,0.67662,0.67705,794799995.0
2005-07-19 04:30:00,0.67712,0.67728,0.67667,0.67708,1026699995.0
2005-07-19 04:35:00,0.67693,0.6773,0.67662,0.6773,709699999.0
2005-07-19 04:40:00,0.67725,0.67735,0.67669,0.67669,748999996.0
2005-07-19 04:45:00,0.6771,0.67735,0.67689,0.67725,1062599995.0
2005-07-19 04:50:00,0.67683,0.67767,0.67673,0.67734,634099997.0
2005-07-19 04:55:00,0.6773,0.6776,0.67692,0.6776,782299994.0
2005-07-19 05:00:00,0.67755,0.67784,0.677,0.67736,925600000.0
2005-07-19 05:05:00,0.67746,0.67759,0.67698,0.67734,757000002.0
2005-07-19 05:10:00,0.67734,0.67762,0.67706,0.67739,865599999.0
2005-07-19 05:15:00,0.67732,0.67806,0.67699,0.6779,722099994.0
2005-07-19 05:20:00,0.67781,0.67818,0.67755,0.67782,741400001.0
2005-07-19 05:25:00,0.67762,0.67801,0.6774,0.67795,763400003.0
2005-07-19 05:30:00,0.67783,0.67803,0.67746,0.6778,689699998.0
2005-07-19 05:35:00,0.67794,0.67802,0.67747,0.67769,864600002.0
2005-07-19 05:40:00,0.67765,0.67798,0.67744,0.67768,635300002.0
2005-07-19 05:45:00,0.67781,0.67805,0.67742,0.67805,644199995.0
2005-07-19 05:50:00,0.67787,0.67806,0.67725,0.67746,742899999.0
2005-07-19 05:55:00,0.67763,0.67798,0.67742,0.67768,747799999.0
2005-07-19 06:00:00,0.67792,0.67824,0.67737,0.67742,765799996.0
2005-07-19 06:05:00,0.67751,0.67798,0.67724,0.67785,981499993.0
2005-07-19 06:10:00,0.6777,0.6779,0.67714,0.67739,522700000.0
2005-07-19 06:15:00,0.67736,0.67769,0.67697,0.67731,781900005.0
2005-07-19 06:20:00,0.67737,0.6776,0.677,0.67721,737599998.0
2005-07-19 06:25:00,0.67713,0.67748,0.67672,0.677,835099996.0
2005-07-19 06:30:00,0.67705,0.67734,0.67628,0.6765,780500004.0
2005-07-19 06:35:00,0.67653,0.67705,0.6763,0.67667,677700005.0
2005-07-19 06:40:00,0.67649,0.67657,0.67571,0.67597,798900001.0
2005-07-19 06:45:00,0.67595,0.67626,0.67551,0.67591,715399998.0
2005-07-19 06:50:00,0.67618,0.67621,0.67544,0.67578,700299993.0
2005-07-19 06:55:00,0.67582,0.67595,0.6752,0.67561,759700004.0
2005-07-19 07:00:00,0.67545,0.67601,0.67543,0.67568,584299997.0
2005-07-19 07:05:00,0.67567,0.67633,0.67558,0.67613,720500000.0
2005-07-19 07:10:00,0.6762,0.6764,0.67562,0.67622,750399994.0
2005-07-19 07:15:00,0.67635,0.67657,0.67564,0.67614,991100001.0
2005-07-19 07:20:00,0.67617,0.6762,0.67548,0.6755,553899998.0
2005-07-19 07:25:00,0.67578,0.67599,0.67534,0.67556,827199999.0
2005-07-19 07:30:00,0.67559,0.67604,0.67511,0.67583,665700002.0
2005-07-19 07:35:00,0.67586,0.67615,0.67545,0.67568,821099999.0
2005-07-19 07:40:00,0.67568,0.67604,0.67536,0.67572,803599999.0
2005-07-19 07:45:00,0.67621,0.67639,0.67531,0.67532,723399997.0
2005-07-19 07:50:00,0.67539,0.67605,0.67522,0.67529,772199995.0
2005-07-19 07:55:00,0.67515,0.67621,0.67505,0.67543,812899993.0
2005-07-19 08:00:00,0.67529,0.67624,0.67529,0.67614,707800004.0
2005-07-19 08:05:00,0.6762,0.67692,0.67607,0.67682,787800001.0
2005-07-19 08:10:00,0.6771,0.67715,0.67637,0.67647,510900000.0
2005-07-19 08:15:00,0.67645,0.67653,0.67584,0.67612,483400002.0
2005-07-19 08:20:00,0.67603,0.67642,0.6759,0.67624,594799997.0
2005-07-19 08:25:00,0.67626,0.67629,0.67567,0.6761,465699998.0
2005-07-19 08:30:00,0.67617,0.67641,0.67569,0.6757,724999995.0
2005-07-19 08:35:00,0.67559,0.67643,0.67545,0.67589,577700005.0
2005-07-19 08:40:00,0.6759,0.67594,0.67494,0.67568,711300002.0
2005-07-19 08:45:00,0.6753,0.6756,0.67493,0.6752,772600000.0
2005-07-19 08:50:00,0.67524,0.67549,0.67475,0.67527,683300000.0
2005-07-19 08:55:00,0.67547,0.67552,0.67462,0.67492,784100000.0
2005-07-19 09:00:00,0.67476,0.67529,0.67463,0.67529,719399997.0
2005-07-19 09:05:00,0.67475,0.67527,0.67447,0.67491,839300001.0
2005-07-19 09:10:00,0.67497,0.67519,0.67441,0.67485,684900000.0
2005-07-19 09:15:00,0.6747,0.67519,0.67442,0.67469,760099999.0
2005-07-19 09:20:00,0.67468,0.67517,0.67416,0.6745,771700000.0
2005-07-19 09:25:00,0.67453,0.6747,0.67414,0.67463,840800003.0
2005-07-19 09:30:00,0.67433,0.67473,0.67384,0.674,766399994.0
2005-07-19 09:35:00,0.67391,0.67447,0.67386,0.67421,730699995.0
2005-07-19 09:40:00,0.67431,0.67478,0.67382,0.67433,932999999.0
2005-07-19 09:45:00,0.67422,0.67483,0.67414,0.67463,540699997.0
2005-07-19 09:50:00,0.67472,0.67502,0.67428,0.67456,681099998.0
2005-07-19 09:55:00,0.67474,0.67538,0.67456,0.67476,588600001.0
2005-07-19 10:00:00,0.6745,0.67501,0.67389,0.67431,976599997.0
2005-07-19 10:05:00,0.67445,0.67464,0.67373,0.67403,911199997.0
2005-07-19 10:10:00,0.67413,0.67423,0.67369,0.67388,549400002.0
2005-07-19 10:15:00,0.6737,0.67434,0.67367,0.67425,532799998.0
2005-07-19 10:20:00,0.67436,0.67436,0.67352,0.67387,790299997.0
2005-07-19 10:25:00,0.67366,0.67403,0.67337,0.67384,648199994.0
2005-07-19 10:30:00,0.67389,0.6741,0.67336,0.67357,904699992.0
2005-07-19 10:35:00,0.67359,0.67425,0.67341,0.67366,756599993.0
2005-07-19 10:40:00,0.67388,0.67429,0.67364,0.67371,855499999.0
2005-07-19 10:45:00,0.67394,0.6743,0.67343,0.67343,926899998.0
2005-07-19 10:50:00,0.67377,0.67385,0.67323,0.67332,742000000.0
2005-07-19 10:55:00,0.67366,0.67409,0.67315,0.67363,747499994.0
2005-07-19 11:00:00,0.67405,0.67445,0.67344,0.67384,950399998.0
2005-07-19 11:05:00,0.67405,0.67526,0.67351,0.67453,677399998.0
2005-07-19 11:10:00,0.67441,0.67519,0.67417,0.6742,724299998.0
2005-07-19 11:15:00,0.67415,0.67478,0.67393,0.67418,892799998.0
2005-07-19 11:20:00,0.67403,0.67478,0.67401,0.67448,716299998.0
2005-07-19 11:25:00,0.67444,0.67468,0.67405,0.67443,895200004.0
2005-07-19 11:30:00,0.67426,0.67455,0.67386,0.67432,912000000.0
2005-07-19 11:35:00,0.6743,0.67473,0.67379,0.67404,709100003.0
2005-07-19 11:40:00,0.67401,0.67462,0.6738,0.67405,797600001.0
2005-07-19 11:45:00,0.67417,0.67456,0.67378,0.67405,1068599993.0
2005-07-19 11:50:00,0.67375,0.6742,0.67347,0.67366,951199998.0
2005-07-19 11:55:00,0.67365,0.67419,0.67338,0.6735,742500000.0
2005-07-19 12:00:00,0.67367,0.67442,0.67333,0.67351,889200005.0
2005-07-19 12:05:00,0.67362,0.67385,0.67315,0.67345,787099999.0
2005-07-19 12:10:00,0.6732,0.67357,0.67282,0.673,760599998.0
2005-07-19 12:15:00,0.67311,0.67371,0.67287,0.67371,828699997.0
2005-07-19 12:20:00,0.67338,0.67365,0.67275,0.67299,859000002.0
2005-07-19 12:25:00,0.67306,0.6733,0.67277,0.67277,659099999.0
2005-07-19 12:30:00,0.67306,0.67335,0.67264,0.67306,841500001.0
2005-07-19 12:35:00,0.67321,0.67325,0.67187,0.67261,827800001.0
2005-07-19 12:40:00,0.67239,0.6731,0.672,0.67209,638400003.0
2005-07-19 12:45:00,0.67225,0.67281,0.6719,0.67191,610999999.0
2005-07-19 12:50:00,0.67193,0.67295,0.67181,0.67268,986300000.0
2005-07-19 12:55:00,0.6725,0.6738,0.67224,0.67371,906500002.0
2005-07-19 13:00:00,0.67364,0.67388,0.67207,0.67211,792099999.0
2005-07-19 13:05:00,0.67243,0.67294,0.67185,0.67266,743300001.0
2005-07-19 13:10:00,0.67294,0.67329,0.67242,0.67283,826500006.0
2005-07-19 13:15:00,0.67279,0.67339,0.6725,0.67305,632099998.0
2005-07-19 13:20:00,0.67323,0.67344,0.67265,0.6727,766200001.0
2005-07-19 13:25:00,0.67273,0.67335,0.67228,0.67282,806899994.0
2005-07-19 13:30:00,0.67244,0.67285,0.67226,0.6724,725200001.0
2005-07-19 13:35:00,0.67247,0.67288,0.67222,0.67248,909000009.0
2005-07-19 13:40:00,0.67259,0.67287,0.67157,0.67188,956599992.0
2005-07-19 13:45:00,0.67181,0.67242,0.67149,0.67188,802299998.0
2005-07-19 13:50:00,0.67166,0.67254,0.67164,0.67204,855999995.0
2005-07-19 13:55:00,0.67232,0.67252,0.67191,0.67218,542499997.0
2005-07-19 14:00:00,0.67247,0.67262,0.67195,0.67254,877199996.0
2005-07-19 14:05:00,0.67255,0.67342,0.6723,0.6731,903999994.0
2005-07-19 14:10:00,0.67297,0.67445,0.67297,0.67393,695700001.0
2005-07-19 14:15:00,0.6736,0.6745,0.6736,0.67424,700299997.0
2005-07-19 14:20:00,0.67413,0.67447,0.67355,0.67387,756399997.0
2005-07-19 14:25:00,0.67377,0.67443,0.67342,0.67415,740999993.0
2005-07-19 14:30:00,0.67433,0.67465,0.67397,0.67432,822499999.0
2005-07-19 14:35:00,0.6742,0.67455,0.67392,0.67439,831699998.0
2005-07-19 14:40:00,0.67419,0.67436,0.67361,0.67396,632800000.0
2005-07-19 14:45:00,0.67391,0.67443,0.67335,0.67346,885099996.0
2005-07-19 14:50:00,0.67352,0.67372,0.67301,0.67325,598500005.0
2005-07-19 14:55:00,0.67307,0.67364,0.67253,0.67302,816299994.0
2005-07-19 15:00:00,0.67301,0.6735,0.67284,0.673,931199992.0
2005-07-19 15:05:00,0.67299,0.67365,0.67289,0.67308,894299996.0
2005-07-19 15:10:00,0.67298,0.67374,0.67281,0.67336,706300000.0
2005-07-19 15:15:00,0.67342,0.67398,0.67325,0.67333,785000006.0
2005-07-19 15:20:00,0.67343,0.67405,0.67327,0.67373,689399999.0
2005-07-19 15:25:00,0.67381,0.67426,0.67342,0.67349,902299998.0
2005-07-19 15:30:00,0.67375,0.67385,0.67309,0.6734,633200005.0
2005-07-19 15:35:00,0.67358,0.674,0.67338,0.67355,754499994.0
2005-07-19 15:40:00,0.67352,0.67428,0.67352,0.67403,817700000.0
2005-07-19 15:45:00,0.67399,0.67439,0.67379,0.67424,723700007.0
2005-07-19 15:50:00,0.67409,0.67433,0.67353,0.67358,699799999.0
2005-07-19 15:55:00,0.67387,0.67419,0.67356,0.67375,549600000.0
2005-07-19 16:00:00,0.67398,0.67405,0.6734,0.6738,645899998.0
2005-07-19 16:05:00,0.6736,0.67412,0.67332,0.67372,674600001.0
2005-07-19 16:10:00,0.67385,0.6739,0.67314,0.67315,622899998.0
2005-07-19 16:15:00,0.67308,0.67405,0.67302,0.67373,796000002.0
2005-07-19 16:20:00,0.67328,0.6739,0.67286,0.67336,857799992.0
2005-07-19 16:25:00,0.6736,0.67378,0.67288,0.67368,775199999.0
2005-07-19 16:30:00,0.67394,0.67406,0.67321,0.67357,972899998.0
2005-07-19 16:35:00,0.67363,0.67429,0.67357,0.67404,661500001.0
2005-07-19 16:40:00,0.67393,0.67419,0.67346,0.67369,760199998.0
2005-07-19 16:45:00,0.67379,0.67419,0.67345,0.67345,886699996.0
2005-07-19 16:50:00,0.67355,0.67439,0.67355,0.67402,672099999.0
2005-07-19 16:55:00,0.67385,0.67395,0.67318,0.67326,813499992.0
2005-07-19 17:00:00,0.67324,0.67373,0.67319,0.67364,934099998.0
2005-07-19 17:05:00,0.67346,0.67425,0.67331,0.67391,690399994.0
2005-07-19 17:10:00,0.67382,0.67399,0.67308,0.67369,876999999.0
2005-07-19 17:15:00,0.67359,0.67405,0.67346,0.67346,879800002.0
2005-07-19 17:20:00,0.67385,0.67433,0.67346,0.67405,809699997.0
2005-07-19 17:25:00,0.67383,0.67426,0.67295,0.67317,725900003.0
2005-07-19 17:30:00,0.67329,0.67367,0.67299,0.67324,897999994.0
2005-07-19 17:35:00,0.67308,0.6739,0.67299,0.67352,670099996.0
2005-07-19 17:40:00,0.6733,0.67403,0.67327,0.67372,683300000.0
2005-07-19 17:45:00,0.67356,0.67389,0.67273,0.67304,638499992.0
2005-07-19 17:50:00,0.6732,0.67361,0.67282,0.67333,715900002.0
2005-07-19 17:55:00,0.67351,0.67372,0.67321,0.67343,1002099996.0
2005-07-19 18:00:00,0.67358,0.67379,0.67333,0.6736,1193899992.0
2005-07-19 18:05:00,0.6736,0.67399,0.67328,0.67383,1650400006.0
2005-07-19 18:10:00,0.67385,0.6742,0.67354,0.67372,758299995.0
2005-07-19 18:15:00,0.67377,0.67447,0.67377,0.67416,1493500005.0
2005-07-19 18:20:00,0.67418,0.67459,0.67389,0.67414,1080899994.0
2005-07-19 18:25:00,0.67415,0.6752,0.67388,0.67482,1326499992.0
2005-07-19 18:30:00,0.67474,0.67506,0.67416,0.67434,944400004.0
2005-07-19 18:35:00,0.67458,0.67477,0.67349,0.67402,1305700002.0
2005-07-19 18:40:00,0.67398,0.6744,0.67373,0.67378,1634800009.0
2005-07-19 18:45:00,0.67389,0.67419,0.67367,0.67406,1480599997.0
2005-07-19 18:50:00,0.67413,0.67421,0.6736,0.67388,786499998.0
2005-07-19 18:55:00,0.67382,0.67423,0.67371,0.67394,897800004.0
2005-07-19 19:00:00,0.67393,0.67442,0.67373,0.67415,994499999.0
2005-07-19 19:05:00,0.67429,0.67451,0.67377,0.67415,1277999998.0
2005-07-19 19:10:00,0.6745,0.67473,0.67373,0.67395,845299997.0
2005-07-19 19:15:00,0.67408,0.67435,0.67385,0.67393,776900000.0
2005-07-19 19:20:00,0.67409,0.67452,0.67387,0.67405,1068999994.0
2005-07-19 19:25:00,0.67418,0.67437,0.67377,0.67409,988499997.0
2005-07-19 19:30:00,0.67404,0.67437,0.67392,0.67429,814999998.0
2005-07-19 19:35:00,0.67426,0.67493,0.6739,0.67427,1079300004.0
2005-07-19 19:40:00,0.67441,0.67457,0.67408,0.67437,879599996.0
2005-07-19 19:45:00,0.67442,0.67522,0.67405,0.67473,961600001.0
2005-07-19 19:50:00,0.67477,0.6754,0.67431,0.67503,954899996.0
2005-07-19 19:55:00,0.67504,0.67552,0.67474,0.67485,1164500004.0
2005-07-19 20:00:00,0.67485,0.67526,0.67435,0.67468,1336900005.0
2005-07-19 20:05:00,0.67479,0.67512,0.67426,0.67444,1176400003.0
2005-07-19 20:10:00,0.67443,0.67481,0.67405,0.67429,862999998.0
2005-07-19 20:15:00,0.67436,0.67468,0.67418,0.67436,1223999996.0
2005-07-19 20:20:00,0.67434,0.67473,0.67415,0.67431,799400004.0
2005-07-19 20:25:00,0.67443,0.67466,0.67414,0.67445,1083099995.0
2005-07-19 20:30:00,0.67446,0.67476,0.67418,0.67438,1224599999.0
2005-07-19 20:35:00,0.67431,0.67484,0.67423,0.67468,1061599998.0
2005-07-19 20:40:00,0.67443,0.67531,0.67425,0.6749,977300002.0
2005-07-19 20:45:00,0.67492,0.67511,0.6744,0.67444,703200004.0
2005-07-19 20:50:00,0.67461,0.67485,0.6743,0.67438,1236899996.0
2005-07-19 20:55:00,0.67437,0.67478,0.67413,0.67462,1046599996.0
2005-07-19 21:00:00,0.67455,0.67485,0.67408,0.6745,897499994.0
2005-07-19 21:05:00,0.67459,0.67489,0.67405,0.67446,802399996.0
2005-07-19 21:10:00,0.67438,0.6745,0.67398,0.67427,689300001.0
2005-07-19 21:15:00,0.6741,0.67482,0.67396,0.67426,1210100001.0
2005-07-19 21:20:00,0.67417,0.67454,0.67391,0.67439,838300000.0
2005-07-19 21:25:00,0.67442,0.67481,0.67405,0.67421,833100000.0
2005-07-19 21:30:00,0.67431,0.67468,0.67399,0.67428,783400008.0
2005-07-19 21:35:00,0.67445,0.67467,0.67391,0.67391,1126499996.0
2005-07-19 21:40:00,0.67395,0.67456,0.67384,0.674,856899990.0
2005-07-19 21:45:00,0.67415,0.67448,0.67381,0.67395,786599990.0
2005-07-19 21:50:00,0.67414,0.67458,0.67384,0.67392,695499998.0
2005-07-19 21:55:00,0.67393,0.67457,0.67383,0.67437,771299999.0
2005-07-19 22:00:00,0.6743,0.67474,0.6741,0.6744,851999999.0
2005-07-19 22:05:00,0.67437,0.67463,0.67381,0.67418,844799999.0
2005-07-19 22:10:00,0.67429,0.67458,0.67404,0.67422,897099999.0
2005-07-19 22:15:00,0.67413,0.67459,0.67394,0.67431,795200000.0
2005-07-19 22:20:00,0.67442,0.67445,0.67387,0.67402,950699997.0
2005-07-19 22:25:00,0.67385,0.67452,0.67385,0.674,773899999.0
2005-07-19 22:30:00,0.67409,0.67446,0.6739,0.67438,1013200006.0
2005-07-19 22:35:00,0.67434,0.67458,0.67383,0.67447,865299997.0
2005-07-19 22:40:00,0.67441,0.67467,0.67405,0.67435,1000799999.0
2005-07-19 22:45:00,0.67436,0.67456,0.67408,0.67419,940199999.0
2005-07-19 22:50:00,0.67395,0.6744,0.6735,0.67432,1051799997.0
2005-07-19 22:55:00,0.67402,0.67446,0.67365,0.67378,967100002.0
2005-07-19 23:00:00,0.67362,0.67437,0.67348,0.67348,787699996.0
2005-07-19 23:05:00,0.67352,0.67408,0.6733,0.67367,768799995.0
2005-07-19 23:10:00,0.6735,0.67428,0.67328,0.67382,823799996.0
2005-07-19 23:15:00,0.67407,0.67429,0.67353,0.67412,662800001.0
2005-07-19 23:20:00,0.67407,0.67453,0.67382,0.67415,609499998.0
2005-07-19 23:25:00,0.67395,0.67441,0.67378,0.67437,828999995.0
2005-07-19 23:30:00,0.6743,0.67465,0.67387,0.67449,799299998.0
2005-07-19 23:35:00,0.67453,0.67462,0.67386,0.67415,792199999.0
2005-07-19 23:40:00,0.67426,0.67452,0.67397,0.67421,503900001.0
2005-07-19 23:45:00,0.67425,0.67482,0.67389,0.6745,631300002.0
2005-07-19 23:50:00,0.67443,0.67469,0.67412,0.6746,735400006.0
2005-07-19 23:55:00,0.67455,0.67471,0.67397,0.67449,812000000.0
2005-07-20 00:00:00,0.6746,0.67473,0.67409,0.67456,681699998.0
2005-07-20 00:05:00,0.67475,0.67475,0.67419,0.67466,741400000.0
2005-07-20 00:10:00,0.67456,0.67466,0.67413,0.67441,689100002.0
2005-07-20 00:15:00,0.67445,0.6746,0.67401,0.67451,925699996.0
2005-07-20 00:20:00,0.67428,0.67456,0.67395,0.67437,853900001.0
2005-07-20 00:25:00,0.67436,0.67455,0.67391,0.67447,671900003.0
2005-07-20 00:30:00,0.67448,0.67456,0.67395,0.67433,803599999.0
2005-07-20 00:35:00,0.67431,0.67469,0.6741,0.67449,837199996.0
2005-07-20 00:40:00,0.67446,0.67463,0.67403,0.67437,644000001.0
2005-07-20 00:45:00,0.67446,0.67463,0.67422,0.67458,530900000.0
2005-07-20 00:50:00,0.67459,0.6746,0.67389,0.67456,728300001.0
2005-07-20 00:55:00,0.67457,0.67464,0.67403,0.67438,670099994.0
2005-07-20 01:00:00,0.67432,0.67466,0.67381,0.67443,636999996.0
2005-07-20 01:05:00,0.67441,0.67469,0.67404,0.67436,806699996.0
2005-07-20 01:10:00,0.67437,0.67471,0.67423,0.6745,860800001.0
2005-07-20 01:15:00,0.67446,0.67459,0.67386,0.67402,811500000.0
2005-07-20 01:20:00,0.67392,0.67455,0.67383,0.67422,640299997.0
2005-07-20 01:25:00,0.67431,0.6746,0.67391,0.67438,697999998.0
2005-07-20 01:30:00,0.67447,0.67471,0.67075,0.67075,804399993.0
2005-07-20 01:35:00,0.67086,0.67388,0.67086,0.67329,757299995.0
2005-07-20 01:40:00,0.67362,0.67397,0.67324,0.67385,589900002.0
2005-07-20 01:45:00,0.67377,0.67406,0.67328,0.67366,871800000.0
2005-07-20 01:50:00,0.67354,0.67397,0.67336,0.67368,767800001.0
2005-07-20 01:55:00,0.67353,0.67428,0.67321,0.67381,934099995.0
2005-07-20 02:00:00,0.67398,0.67437,0.67354,0.67416,789900000.0
2005-07-20 02:05:00,0.67417,0.67435,0.67372,0.67435,683600000.0
2005-07-20 02:10:00,0.67436,0.67438,0.67357,0.67379,773699998.0
2005-07-20 02:15:00,0.6739,0.67444,0.67345,0.67417,758800002.0
2005-07-20 02:20:00,0.67413,0.67454,0.67373,0.67444,801900003.0
2005-07-20 02:25:00,0.67447,0.6747,0.67398,0.6744,994299997.0
2005-07-20 02:30:00,0.67446,0.67468,0.67398,0.67405,764699996.0
2005-07-20 02:35:00,0.67403,0.67451,0.67348,0.67411,674600001.0
2005-07-20 02:40:00,0.67406,0.67464,0.67355,0.67456,789599999.0
2005-07-20 02:45:00,0.67438,0.67482,0.67412,0.67446,693299997.0
2005-07-20 02:50:00,0.67464,0.67481,0.67417,0.67478,929000004.0
2005-07-20 02:55:00,0.6748,0.67526,0.67451,0.67471,859700002.0
2005-07-20 03:00:00,0.67479,0.67503,0.67427,0.67475,973800001.0
2005-07-20 03:05:00,0.67477,0.67531,0.67436,0.67505,713699999.0
2005-07-20 03:10:00,0.67499,0.6752,0.67413,0.6747,819700002.0
2005-07-20 03:15:00,0.67486,0.67494,0.67406,0.67453,752800003.0
2005-07-20 03:20:00,0.67476,0.67483,0.67429,0.67449,609899999.0
2005-07-20 03:25:00,0.67458,0.67491,0.67406,0.67473,845999997.0
2005-07-20 03:30:00,0.6743,0.67471,0.67391,0.6742,652399997.0
2005-07-20 03:35:00,0.67411,0.67459,0.67392,0.67425,894799998.0
2005-07-20 03:40:00,0.67433,0.6747,0.67401,0.67442,848900003.0
2005-07-20 03:45:00,0.67472,0.67477,0.67402,0.67451,749700000.0
2005-07-20 03:50:00,0.67437,0.67475,0.67408,0.67438,963099998.0
2005-07-20 03:55:00,0.67431,0.67486,0.67419,0.67457,743500001.0
2005-07-20 04:00:00,0.67446,0.67519,0.67416,0.67474,891600003.0
2005-07-20 04:05:00,0.67465,0.67535,0.67443,0.67495,842500000.0
2005-07-20 04:10:00,0.67451,0.67526,0.67447,0.67487,737600003.0
2005-07-20 04:15:00,0.67521,0.67535,0.67464,0.67521,798999996.0
2005-07-20 04:20:00,0.67534,0.6757,0.67475,0.67554,862099999.0
2005-07-20 04:25:00,0.67547,0.67609,0.67526,0.67593,727999998.0
2005-07-20 04:30:00,0.67607,0.67614,0.67426,0.6755,788299997.0
2005-07-20 04:35:00,0.6754,0.67555,0.6748,0.67542,721300000.0
2005-07-20 04:40:00,0.67519,0.67567,0.67487,0.67524,770299997.0
2005-07-20 04:45:00,0.67526,0.67584,0.67496,0.67544,1001399996.0
2005-07-20 04:50:00,0.67552,0.67568,0.67491,0.675,761099996.0
2005-07-20 04:55:00,0.67501,0.67553,0.67459,0.6749,1105899998.0
2005-07-20 05:00:00,0.67486,0.67525,0.67447,0.67485,853200002.0
2005-07-20 05:05:00,0.67498,0.67506,0.67411,0.67454,836900003.0
2005-07-20 05:10:00,0.6744,0.67459,0.67391,0.67435,604199999.0
2005-07-20 05:15:00,0.67421,0.67473,0.674,0.674,754899998.0
2005-07-20 05:20:00,0.67438,0.67481,0.67411,0.67471,770800003.0
2005-07-20 05:25:00,0.67475,0.67514,0.67435,0.67449,824199999.0
2005-07-20 05:30:00,0.67441,0.67531,0.67414,0.67497,725900002.0
2005-07-20 05:35:00,0.67531,0.67536,0.67447,0.67476,822899999.0
2005-07-20 05:40:00,0.67473,0.67535,0.67456,0.67494,659099996.0
2005-07-20 05:45:00,0.67441,0.67493,0.67386,0.6745,592900002.0
2005-07-20 05:50:00,0.67444,0.67487,0.67418,0.6744,627800005.0
2005-07-20 05:55:00,0.67405,0.67476,0.67393,0.67425,598700001.0
2005-07-20 06:00:00,0.67416,0.67479,0.67411,0.67455,575999998.0
2005-07-20 06:05:00,0.67427,0.67475,0.67397,0.67435,1091900004.0
2005-07-20 06:10:00,0.67462,0.67476,0.67412,0.67412,679999997.0
2005-07-20 06:15:00,0.67431,0.67478,0.67392,0.6746,736499997.0
2005-07-20 06:20:00,0.67449,0.67474,0.6741,0.67429,727900000.0
2005-07-20 06:25:00,0.67434,0.67462,0.6739,0.67418,978299996.0
2005-07-20 06:30:00,0.67378,0.67492,0.67378,0.67436,734300000.0
2005-07-20 06:35:00,0.67441,0.6749,0.67427,0.67456,881999998.0
2005-07-20 06:40:00,0.67448,0.67509,0.67428,0.67435,895000000.0
2005-07-20 06:45:00,0.67436,0.67496,0.67423,0.67463,610299999.0
2005-07-20 06:50:00,0.67467,0.67491,0.67417,0.67463,796499994.0
2005-07-20 06:55:00,0.67473,0.67482,0.67432,0.6747,896000003.0
2005-07-20 07:00:00,0.67463,0.67489,0.67415,0.67445,590799997.0
2005-07-20 07:05:00,0.67449,0.67471,0.67408,0.67434,861999999.0
2005-07-20 07:10:00,0.67448,0.67476,0.67383,0.67446,717700006.0
2005-07-20 07:15:00,0.67451,0.67475,0.67396,0.67411,793300002.0
2005-07-20 07:20:00,0.67435,0.67522,0.67435,0.67488,688499999.0
2005-07-20 07:25:00,0.67524,0.67527,0.67441,0.67464,778800004.0
2005-07-20 07:30:00,0.6745,0.67535,0.67438,0.67506,779399991.0
2005-07-20 07:35:00,0.67527,0.67539,0.67418,0.6746,739499995.0
2005-07-20 07:40:00,0.67511,0.67569,0.67446,0.67458,734599995.0
2005-07-20 07:45:00,0.67468,0.6752,0.67454,0.6752,799999994.0
2005-07-20 07:50:00,0.67519,0.67529,0.67463,0.67523,726000000.0
2005-07-20 07:55:00,0.67486,0.67549,0.67449,0.67497,600400002.0
2005-07-20 08:00:00,0.67476,0.67536,0.67421,0.6746,858599995.0
2005-07-20 08:05:00,0.6745,0.67497,0.67411,0.67467,872399993.0
2005-07-20 08:10:00,0.67459,0.67492,0.67422,0.67432,642399994.0
2005-07-20 08:15:00,0.67456,0.67499,0.67425,0.67466,710500002.0
2005-07-20 08:20:00,0.67463,0.67463,0.67388,0.67421,756700003.0
2005-07-20 08:25:00,0.67427,0.67449,0.67355,0.67386,576200000.0
2005-07-20 08:30:00,0.67394,0.67459,0.67371,0.67393,790499996.0
2005-07-20 08:35:00,0.67414,0.67433,0.67364,0.6738,621500002.0
2005-07-20 08:40:00,0.67395,0.67431,0.67353,0.6739,651899999.0
2005-07-20 08:45:00,0.67395,0.67462,0.67362,0.67403,708499999.0
2005-07-20 08:50:00,0.67446,0.67472,0.67387,0.67408,790099997.0
2005-07-20 08:55:00,0.67406,0.6749,0.67368,0.67422,726400000.0
2005-07-20 09:00:00,0.6744,0.6747,0.67402,0.6742,771899995.0
2005-07-20 09:05:00,0.67416,0.67472,0.67384,0.67456,684699998.0
2005-07-20 09:10:00,0.67455,0.67455,0.67385,0.67422,806500002.0
2005-07-20 09:15:00,0.67417,0.67455,0.67373,0.67426,898200004.0
2005-07-20 09:20:00,0.67438,0.67458,0.67398,0.67433,685800000.0
2005-07-20 09:25:00,0.67449,0.67499,0.67413,0.67495,675200002.0
2005-07-20 09:30:00,0.67481,0.67523,0.67444,0.67463,733300005.0
2005-07-20 09:35:00,0.67469,0.67508,0.67427,0.67455,830099997.0
2005-07-20 09:40:00,0.6746,0.67571,0.67446,0.67566,832200002.0
2005-07-20 09:45:00,0.67562,0.67674,0.67544,0.67661,622800001.0
2005-07-20 09:50:00,0.67646,0.67673,0.67606,0.67665,682299999.0
2005-07-20 09:55:00,0.67638,0.67686,0.67607,0.67647,829200004.0
2005-07-20 10:00:00,0.67639,0.67731,0.67603,0.67706,772799993.0
2005-07-20 10:05:00,0.67684,0.67743,0.67653,0.67709,741200001.0
2005-07-20 10:10:00,0.67702,0.67719,0.67639,0.67661,674899995.0
2005-07-20 10:15:00,0.67668,0.67751,0.67655,0.67742,784899999.0
2005-07-20 10:20:00,0.67713,0.67754,0.67658,0.67678,768000001.0
2005-07-20 10:25:00,0.67689,0.67729,0.67648,0.67713,660500000.0
2005-07-20 10:30:00,0.67693,0.67736,0.67613,0.67636,799800001.0
2005-07-20 10:35:00,0.67677,0.67685,0.67563,0.6761,813600000.0
2005-07-20 10:40:00,0.6763,0.67649,0.67526,0.6759,643700000.0
2005-07-20 10:45:00,0.67594,0.67666,0.67562,0.6764,806400001.0
2005-07-20 10:50:00,0.67635,0.67719,0.67619,0.6764,749899999.0
2005-07-20 10:55:00,0.67649,0.67701,0.67595,0.67626,864899997.0
2005-07-20 11:00:00,0.6762,0.67681,0.67597,0.6766,1024199997.0
2005-07-20 11:05:00,0.67665,0.67667,0.67583,0.6761,840199994.0
2005-07-20 11:10:00,0.67621,0.67707,0.67596,0.67631,775699996.0
2005-07-20 11:15:00,0.67637,0.67664,0.67584,0.67645,914500002.0
2005-07-20 11:20:00,0.67637,0.67665,0.6759,0.67626,865200001.0
2005-07-20 11:25:00,0.67643,0.67717,0.67643,0.67646,935399998.0
2005-07-20 11:30:00,0.67646,0.67745,0.67646,0.67723,891100004.0
2005-07-20 11:35:00,0.67739,0.6776,0.67679,0.67732,956900005.0
2005-07-20 11:40:00,0.67725,0.67767,0.67687,0.67747,854099994.0
2005-07-20 11:45:00,0.67753,0.67758,0.67681,0.6774,960300006.0
2005-07-20 11:50:00,0.677,0.67803,0.67688,0.67782,738599997.0
2005-07-20 11:55:00,0.67785,0.67807,0.67707,0.67709,746599997.0
2005-07-20 12:00:00,0.67715,0.67784,0.67709,0.6778,856000002.0
2005-07-20 12:05:00,0.6777,0.67812,0.67689,0.67726,784200005.0
2005-07-20 12:10:00,0.67724,0.67752,0.67684,0.67752,702299999.0
2005-07-20 12:15:00,0.67734,0.67751,0.67681,0.67716,817899997.0
2005-07-20 12:20:00,0.67732,0.67762,0.67695,0.67722,819399994.0
2005-07-20 12:25:00,0.67746,0.67766,0.67685,0.67744,655499998.0
2005-07-20 12:30:00,0.67733,0.67759,0.67693,0.67733,688400001.0
2005-07-20 12:35:00,0.67727,0.67756,0.67677,0.67725,882200003.0
2005-07-20 12:40:00,0.67723,0.67768,0.67665,0.67745,657099998.0
2005-07-20 12:45:00,0.6777,0.6777,0.67722,0.67737,698500000.0
2005-07-20 12:50:00,0.67722,0.67767,0.67707,0.6776,833499997.0
2005-07-20 12:55:00,0.67745,0.67785,0.67685,0.67715,820599997.0
2005-07-20 13:00:00,0.67711,0.67745,0.67673,0.67693,927099995.0
2005-07-20 13:05:00,0.67693,0.67746,0.67677,0.67719,898199991.0
2005-07-20 13:10:00,0.67721,0.67739,0.67686,0.6772,786500001.0
2005-07-20 13:15:00,0.67713,0.67737,0.67657,0.67697,752500004.0
2005-07-20 13:20:00,0.67673,0.67743,0.67673,0.67733,878200007.0
2005-07-20 13:25:00,0.67742,0.6777,0.67696,0.6772,738399998.0
2005-07-20 13:30:00,0.67729,0.67761,0.67667,0.67679,974400003.0
2005-07-20 13:35:00,0.67665,0.67675,0.67578,0.67598,857300000.0
2005-07-20 13:40:00,0.67615,0.67657,0.67574,0.67598,856599995.0
2005-07-20 13:45:00,0.67591,0.67636,0.67555,0.6759,735900002.0
2005-07-20 13:50:00,0.67592,0.67628,0.67567,0.67607,793900003.0
2005-07-20 13:55:00,0.67605,0.67667,0.67589,0.67597,931600000.0
2005-07-20 14:00:00,0.67611,0.6768,0.67598,0.67658,412399998.0
2005-07-20 14:05:00,0.67653,0.67681,0.67629,0.67665,453800002.0
2005-07-20 14:10:00,0.67685,0.67703,0.67649,0.67673,539499998.0
2005-07-20 14:15:00,0.67662,0.67679,0.67615,0.67671,598900000.0
2005-07-20 14:20:00,0.67658,0.67669,0.67621,0.67644,575000002.0
2005-07-20 14:25:00,0.67636,0.67685,0.67626,0.67669,509900001.0
2005-07-20 14:30:00,0.67655,0.67685,0.67628,0.67685,542000002.0
2005-07-20 14:35:00,0.67659,0.67716,0.67628,0.67681,598000005.0
2005-07-20 14:40:00,0.67665,0.67796,0.67656,0.67776,524800000.0
2005-07-20 14:45:00,0.67745,0.6777,0.67705,0.6773,554400000.0
2005-07-20 14:50:00,0.67749,0.67771,0.67702,0.6775,700899997.0
2005-07-20 14:55:00,0.67729,0.67744,0.67676,0.67714,561299999.0
2005-07-20 15:00:00,0.67708,0.67735,0.67673,0.67727,491000003.0
2005-07-20 15:05:00,0.67727,0.6775,0.67686,0.67713,624499996.0
2005-07-20 15:10:00,0.67701,0.6775,0.67688,0.67706,443899999.0
2005-07-20 15:15:00,0.6769,0.67712,0.67653,0.67685,635699999.0
2005-07-20 15:20:00,0.67679,0.67754,0.67668,0.67743,423699998.0
2005-07-20 15:25:00,0.67726,0.67762,0.677,0.67708,583799999.0
2005-07-20 15:30:00,0.67706,0.6777,0.67694,0.67748,561300000.0
2005-07-20 15:35:00,0.67741,0.67749,0.67688,0.67707,640700003.0
2005-07-20 15:40:00,0.67711,0.67771,0.67702,0.6774,658999995.0
2005-07-20 15:45:00,0.67747,0.67766,0.67717,0.67725,404500000.0
2005-07-20 15:50:00,0.67732,0.67743,0.6772,0.67728,582800006.0
2005-07-20 15:55:00,0.67729,0.67747,0.67722,0.6774,413500000.0
2005-07-20 16:00:00,0.6773,0.67741,0.67722,0.67739,338599999.0
2005-07-20 16:05:00,0.67742,0.67742,0.67718,0.67738,492500003.0
2005-07-20 16:10:00,0.67736,0.67747,0.67714,0.67736,422300002.0
2005-07-20 16:15:00,0.67733,0.6775,0.67715,0.67732,478199998.0
2005-07-20 16:20:00,0.67734,0.67745,0.67719,0.67738,390899999.0
2005-07-20 16:25:00,0.67736,0.67751,0.67719,0.67738,405999999.0
2005-07-20 16:30:00,0.67735,0.67743,0.67722,0.67732,502500002.0
2005-07-20 16:35:00,0.67738,0.6774,0.6772,0.67735,366800001.0
2005-07-20 16:40:00,0.67735,0.67741,0.67728,0.67731,395499997.0
2005-07-20 16:45:00,0.67742,0.67746,0.67718,0.67736,624500000.0
2005-07-20 16:50:00,0.6774,0.67742,0.67722,0.6774,593799997.0
2005-07-20 16:55:00,0.67739,0.67743,0.67721,0.67743,444200001.0
2005-07-20 17:00:00,0.6774,0.67745,0.67712,0.6774,492700001.0
2005-07-20 17:05:00,0.67741,0.67745,0.67719,0.67743,433199996.0
2005-07-20 17:10:00,0.67739,0.67754,0.67714,0.67739,353100004.0
2005-07-20 17:15:00,0.67748,0.67753,0.67726,0.67736,352999997.0
2005-07-20 17:20:00,0.6775,0.6775,0.67728,0.6775,386500002.0
2005-07-20 17:25:00,0.67745,0.67753,0.67727,0.67753,542799997.0
2005-07-20 17:30:00,0.67755,0.67758,0.67736,0.67748,420000000.0
2005-07-20 17:35:00,0.67738,0.67753,0.67734,0.67752,340099998.0
2005-07-20 17:40:00,0.67733,0.67751,0.67724,0.67741,460800000.0
2005-07-20 17:45:00,0.67749,0.67757,0.67708,0.6775,486999999.0
2005-07-20 17:50:00,0.67743,0.67747,0.67729,0.67743,432500000.0
2005-07-20 17:55:00,0.67737,0.67746,0.67727,0.67742,460600001.0
2005-07-20 18:00:00,0.6774,0.67753,0.67731,0.6775,819100004.0
2005-07-20 18:05:00,0.67751,0.67754,0.67343,0.67354,1118599998.0
2005-07-20 18:10:00,0.67365,0.67397,0.67306,0.67318,508299999.0
2005-07-20 18:15:00,0.67313,0.67376,0.67268,0.67301,1224200003.0
2005-07-20 18:20:00,0.67317,0.67347,0.67276,0.67332,907600006.0
2005-07-20 18:25:00,0.67324,0.67342,0.6728,0.6729,894500000.0
2005-07-20 18:30:00,0.67303,0.67335,0.67244,0.6726,777599997.0
2005-07-20 18:35:00,0.67276,0.67309,0.67221,0.6726,1025700004.0
2005-07-20 18:40:00,0.67268,0.67283,0.67192,0.67233,1642199992.0
2005-07-20 18:45:00,0.67253,0.67253,0.67174,0.672,1030499999.0
2005-07-20 18:50:00,0.67209,0.67231,0.67172,0.67178,534199997.0
2005-07-20 18:55:00,0.67178,0.67251,0.67166,0.67194,699099993.0
2005-07-20 19:00:00,0.672,0.67258,0.67193,0.67229,682600000.0
2005-07-20 19:05:00,0.67214,0.67257,0.67184,0.6721,838500000.0
2005-07-20 19:10:00,0.67188,0.67245,0.67187,0.67205,490100002.0
2005-07-20 19:15:00,0.6722,0.6736,0.6721,0.67332,502500000.0
2005-07-20 19:20:00,0.67361,0.67374,0.6731,0.67361,699500001.0
2005-07-20 19:25:00,0.67396,0.67483,0.67371,0.67421,623499998.0
2005-07-20 19:30:00,0.67471,0.67557,0.6742,0.6748,646899999.0
2005-07-20 19:35:00,0.67489,0.67559,0.6745,0.67532,750700000.0
2005-07-20 19:40:00,0.67529,0.67558,0.67485,0.67526,644800002.0
2005-07-20 19:45:00,0.67534,0.67554,0.67466,0.67516,497199998.0
2005-07-20 19:50:00,0.67497,0.67543,0.67456,0.67507,740299997.0
2005-07-20 19:55:00,0.67498,0.67543,0.67472,0.67508,1034099994.0
2005-07-20 20:00:00,0.67534,0.67611,0.67499,0.6757,693500000.0
2005-07-20 20:05:00,0.6755,0.67645,0.6751,0.67592,876800002.0
2005-07-20 20:10:00,0.67575,0.67642,0.67558,0.67622,577600005.0
2005-07-20 20:15:00,0.67586,0.6768,0.67567,0.67609,954300003.0
2005-07-20 20:20:00,0.67642,0.67645,0.67576,0.67631,674100002.0
2005-07-20 20:25:00,0.67667,0.67748,0.67598,0.67704,752199996.0
2005-07-20 20:30:00,0.67699,0.67742,0.67618,0.67641,763999997.0
2005-07-20 20:35:00,0.67652,0.67688,0.67622,0.67631,707099995.0
2005-07-20 20:40:00,0.67628,0.67677,0.67617,0.67646,689500000.0
2005-07-20 20:45:00,0.67621,0.67673,0.67595,0.67604,527900002.0
2005-07-20 20:50:00,0.67598,0.67677,0.67573,0.67607,953400001.0
2005-07-20 20:55:00,0.67606,0.67672,0.67576,0.67608,806499998.0
2005-07-20 21:00:00,0.67609,0.67653,0.67589,0.67625,693099998.0
2005-07-20 21:05:00,0.67639,0.67639,0.67571,0.67595,658200003.0
2005-07-20 21:10:00,0.67616,0.67629,0.6758,0.67608,584800000.0
2005-07-20 21:15:00,0.67597,0.67626,0.67561,0.67581,735399995.0
2005-07-20 21:20:00,0.67619,0.67634,0.67569,0.67577,660000001.0
2005-07-20 21:25:00,0.67588,0.67627,0.67563,0.67587,648000000.0
2005-07-20 21:30:00,0.67587,0.67638,0.67585,0.67638,505400000.0
2005-07-20 21:35:00,0.67623,0.67652,0.67587,0.67615,786400001.0
2005-07-20 21:40:00,0.6764,0.67658,0.67597,0.67603,675699995.0
2005-07-20 21:45:00,0.67637,0.67668,0.67604,0.6762,510700000.0
2005-07-20 21:50:00,0.6768,0.6773,0.67669,0.67705,484900000.0
2005-07-20 21:55:00,0.67708,0.67711,0.67636,0.67671,722500002.0
2005-07-20 22:00:00,0.67669,0.67704,0.67643,0.67658,558499997.0
2005-07-20 22:05:00,0.67664,0.67712,0.67636,0.67657,543399997.0
2005-07-20 22:10:00,0.67676,0.67721,0.67641,0.67677,476399995.0
2005-07-20 22:15:00,0.67672,0.67717,0.67652,0.67701,510199997.0
2005-07-20 22:20:00,0.67722,0.67725,0.67639,0.67677,498099999.0
2005-07-20 22:25:00,0.67633,0.67714,0.67633,0.67688,690799996.0
2005-07-20 22:30:00,0.67715,0.6773,0.67659,0.67685,595099995.0
2005-07-20 22:35:00,0.67703,0.67731,0.67654,0.67697,566799999.0
2005-07-20 22:40:00,0.67702,0.67743,0.67648,0.67693,587999998.0
2005-07-20 22:45:00,0.67683,0.67724,0.67636,0.67672,756199997.0
2005-07-20 22:50:00,0.67685,0.67745,0.67644,0.67675,660300000.0
2005-07-20 22:55:00,0.6769,0.67766,0.67674,0.67693,522899999.0
2005-07-20 23:00:00,0.67703,0.67738,0.67673,0.67696,643999998.0
2005-07-20 23:05:00,0.67707,0.67736,0.67683,0.67728,512399998.0
2005-07-20 23:10:00,0.67729,0.67731,0.67681,0.67688,565900003.0
2005-07-20 23:15:00,0.67691,0.67742,0.67684,0.67713,523000004.0
2005-07-20 23:20:00,0.67717,0.67759,0.67709,0.67752,488000001.0
2005-07-20 23:25:00,0.6775,0.67778,0.67723,0.67746,538099998.0
2005-07-20 23:30:00,0.67738,0.67769,0.67725,0.6775,493199998.0
2005-07-20 23:35:00,0.67758,0.67769,0.67712,0.6773,518599999.0
2005-07-20 23:40:00,0.67736,0.67757,0.67707,0.67743,612700001.0
2005-07-20 23:45:00,0.67775,0.67785,0.67733,0.67766,541399997.0
2005-07-20 23:50:00,0.67775,0.678,0.67744,0.67751,632600000.0
2005-07-20 23:55:00,0.67746,0.67803,0.67724,0.67789,577799997.0
2005-07-21 00:00:00,0.67786,0.67913,0.67772,0.67905,542100003.0
2005-07-21 00:05:00,0.67922,0.67932,0.67864,0.67887,523000003.0
2005-07-21 00:10:00,0.67884,0.67917,0.67863,0.67909,590899995.0
2005-07-21 00:15:00,0.67885,0.67899,0.67837,0.67871,538699998.0
2005-07-21 00:20:00,0.67872,0.67876,0.6782,0.67842,481599997.0
2005-07-21 00:25:00,0.67864,0.67881,0.67807,0.6787,529999993.0
2005-07-21 00:30:00,0.67874,0.67889,0.6781,0.6787,426700001.0
2005-07-21 00:35:00,0.67884,0.67902,0.67825,0.67876,454300001.0
2005-07-21 00:40:00,0.67852,0.67906,0.67824,0.67861,488800003.0
2005-07-21 00:45:00,0.67843,0.67912,0.67841,0.67858,539900002.0
2005-07-21 00:50:00,0.67865,0.67893,0.67839,0.67881,566499999.0
2005-07-21 00:55:00,0.67884,0.67911,0.6784,0.6785,538000008.0
2005-07-21 01:00:00,0.6786,0.67877,0.6781,0.6785,579999994.0
2005-07-21 01:05:00,0.67838,0.67863,0.67809,0.6784,490199998.0
2005-07-21 01:10:00,0.67841,0.67853,0.67801,0.67817,497400002.0
2005-07-21 01:15:00,0.67834,0.67855,0.67799,0.67829,632199999.0
2005-07-21 01:20:00,0.67813,0.67886,0.67784,0.6787,523800003.0
2005-07-21 01:25:00,0.6788,0.67883,0.67767,0.67803,481599999.0
2005-07-21 01:30:00,0.67801,0.67842,0.67782,0.67792,421300000.0
2005-07-21 01:35:00,0.67753,0.67823,0.67737,0.67761,547999996.0
2005-07-21 01:40:00,0.67776,0.67793,0.67719,0.67726,574699997.0
2005-07-21 01:45:00,0.67733,0.67784,0.67704,0.67759,436699997.0
2005-07-21 01:50:00,0.67723,0.67757,0.67677,0.6775,579899999.0
2005-07-21 01:55:00,0.67701,0.67755,0.67683,0.67741,492999996.0
2005-07-21 02:00:00,0.67759,0.67769,0.67705,0.67734,854799997.0
2005-07-21 02:05:00,0.67741,0.67765,0.67697,0.67727,699499997.0
2005-07-21 02:10:00,0.67716,0.6778,0.6771,0.67768,750700002.0
2005-07-21 02:15:00,0.6776,0.67789,0.67717,0.67756,838499997.0
2005-07-21 02:20:00,0.67769,0.6778,0.67697,0.67741,843000002.0
2005-07-21 02:25:00,0.67754,0.67837,0.67723,0.6781,735899996.0
2005-07-21 02:30:00,0.67799,0.67824,0.67753,0.67824,867299999.0
2005-07-21 02:35:00,0.67797,0.67823,0.67755,0.6778,731700002.0
2005-07-21 02:40:00,0.6777,0.6783,0.67748,0.67795,890699999.0
2005-07-21 02:45:00,0.67785,0.67883,0.67781,0.67857,684399997.0
2005-07-21 02:50:00,0.67862,0.67909,0.67814,0.67875,921199997.0
2005-07-21 02:55:00,0.67883,0.67918,0.67832,0.67868,852899995.0
2005-07-21 03:00:00,0.67885,0.67953,0.67848,0.67953,955900004.0
2005-07-21 03:05:00,0.67936,0.6797,0.67881,0.67923,818800002.0
2005-07-21 03:10:00,0.67907,0.67935,0.6787,0.67895,659599998.0
2005-07-21 03:15:00,0.67912,0.67967,0.67896,0.67939,814099998.0
2005-07-21 03:20:00,0.67945,0.67968,0.67873,0.67925,577999998.0
2005-07-21 03:25:00,0.67938,0.67961,0.67903,0.6791,813300004.0
2005-07-21 03:30:00,0.6795,0.68063,0.67904,0.6804,819400001.0
2005-07-21 03:35:00,0.68022,0.68045,0.67976,0.68,608799992.0
2005-07-21 03:40:00,0.6799,0.67998,0.67908,0.67937,828999997.0
2005-07-21 03:45:00,0.6791,0.67961,0.67886,0.67961,955200008.0
2005-07-21 03:50:00,0.67949,0.67989,0.67879,0.67968,748799997.0
2005-07-21 03:55:00,0.67964,0.68027,0.67939,0.67995,742800001.0
2005-07-21 04:00:00,0.68001,0.68025,0.6796,0.68002,724900009.0
2005-07-21 04:05:00,0.68004,0.6804,0.67939,0.6797,829299999.0
2005-07-21 04:10:00,0.67972,0.67988,0.67916,0.67928,858499999.0
2005-07-21 04:15:00,0.67917,0.67963,0.67897,0.6793,895499999.0
2005-07-21 04:20:00,0.67922,0.67961,0.67891,0.67916,980900003.0
2005-07-21 04:25:00,0.67945,0.67963,0.67917,0.67944,714199997.0
2005-07-21 04:30:00,0.67956,0.67964,0.679,0.67915,685100003.0
2005-07-21 04:35:00,0.67917,0.67966,0.67899,0.67927,745900000.0
2005-07-21 04:40:00,0.67916,0.67967,0.67891,0.6792,713699999.0
2005-07-21 04:45:00,0.67961,0.67979,0.67908,0.67913,851200006.0
2005-07-21 04:50:00,0.67913,0.67965,0.67913,0.67953,716600001.0
2005-07-21 04:55:00,0.67946,0.67955,0.67846,0.67853,818999998.0
2005-07-21 05:00:00,0.67876,0.67948,0.6784,0.67879,848499997.0
2005-07-21 05:05:00,0.67852,0.67887,0.67813,0.67856,893799994.0
2005-07-21 05:10:00,0.67855,0.67915,0.67818,0.67878,871099994.0
2005-07-21 05:15:00,0.67886,0.67916,0.67836,0.67886,618099999.0
2005-07-21 05:20:00,0.67879,0.6794,0.67847,0.67895,718299999.0
2005-07-21 05:25:00,0.67878,0.67908,0.67808,0.67856,862199995.0
2005-07-21 05:30:00,0.67862,0.67939,0.67827,0.67864,573200001.0
2005-07-21 05:35:00,0.67853,0.67891,0.67826,0.67858,802300002.0
2005-07-21 05:40:00,0.67863,0.67969,0.6785,0.67923,983200002.0
2005-07-21 05:45:00,0.67919,0.68005,0.67909,0.67965,656499996.0
2005-07-21 05:50:00,0.67952,0.67999,0.67924,0.67968,857099998.0
2005-07-21 05:55:00,0.6796,0.68003,0.67915,0.67999,923499996.0
2005-07-21 06:00:00,0.67981,0.68047,0.67963,0.68013,715500001.0
2005-07-21 06:05:00,0.68027,0.68117,0.67955,0.67985,790499999.0
2005-07-21 06:10:00,0.67969,0.68035,0.67954,0.67998,830499990.0
2005-07-21 06:15:00,0.67973,0.68037,0.67947,0.67984,808499997.0
2005-07-21 06:20:00,0.67979,0.68039,0.67937,0.68005,603499997.0
2005-07-21 06:25:00,0.68002,0.68046,0.67952,0.68025,979599999.0
2005-07-21 06:30:00,0.68031,0.68073,0.6798,0.68057,906900004.0
2005-07-21 06:35:00,0.68072,0.68095,0.6802,0.68052,771899996.0
2005-07-21 06:40:00,0.68079,0.68088,0.68009,0.68049,729199999.0
2005-07-21 06:45:00,0.68046,0.68065,0.68003,0.68025,680399999.0
2005-07-21 06:50:00,0.67999,0.68071,0.67999,0.68034,809000000.0
2005-07-21 06:55:00,0.68021,0.6807,0.67995,0.68064,782100000.0
2005-07-21 07:00:00,0.6806,0.68073,0.67999,0.68066,676799998.0
2005-07-21 07:05:00,0.68112,0.68143,0.68057,0.68113,609999998.0
2005-07-21 07:10:00,0.68107,0.68135,0.68069,0.681,652400003.0
2005-07-21 07:15:00,0.68095,0.68127,0.68068,0.68068,653499995.0
2005-07-21 07:20:00,0.68069,0.68125,0.68039,0.68064,676100000.0
2005-07-21 07:25:00,0.68053,0.68101,0.6804,0.68074,646300000.0
2005-07-21 07:30:00,0.68079,0.68106,0.68016,0.68032,792899999.0
2005-07-21 07:35:00,0.68035,0.68102,0.68029,0.68065,814300002.0
2005-07-21 07:40:00,0.6805,0.68107,0.68032,0.68083,720399998.0
2005-07-21 07:45:00,0.68085,0.68115,0.68022,0.6803,797200004.0
2005-07-21 07:50:00,0.68029,0.68059,0.67995,0.68012,741399994.0
2005-07-21 07:55:00,0.68025,0.68077,0.68015,0.68046,685900001.0
2005-07-21 08:00:00,0.68056,0.68104,0.68028,0.68076,874600004.0
2005-07-21 08:05:00,0.68093,0.681,0.68003,0.68087,1010600000.0
2005-07-21 08:10:00,0.68058,0.68075,0.67991,0.68009,853199994.0
2005-07-21 08:15:00,0.68034,0.68046,0.67946,0.67976,714899998.0
2005-07-21 08:20:00,0.67985,0.68041,0.67928,0.67971,941100000.0
2005-07-21 08:25:00,0.67942,0.68046,0.67932,0.68033,644600000.0
2005-07-21 08:30:00,0.68027,0.68096,0.6801,0.68096,787500003.0
2005-07-21 08:35:00,0.68067,0.6812,0.68,0.68079,718799998.0
2005-07-21 08:40:00,0.68072,0.68201,0.68033,0.68143,700199997.0
2005-07-21 08:45:00,0.68164,0.68207,0.68117,0.68145,808100000.0
2005-07-21 08:50:00,0.68154,0.68154,0.68063,0.68087,673899998.0
2005-07-21 08:55:00,0.68081,0.68158,0.68059,0.68124,849800002.0
2005-07-21 09:00:00,0.6814,0.68209,0.68081,0.68195,690199997.0
2005-07-21 09:05:00,0.68177,0.68225,0.68151,0.68168,777199999.0
2005-07-21 09:10:00,0.68174,0.68218,0.6815,0.68212,781799998.0
2005-07-21 09:15:00,0.68193,0.6823,0.68133,0.6816,837800004.0
2005-07-21 09:20:00,0.68152,0.68218,0.68152,0.68174,685299996.0
2005-07-21 09:25:00,0.68162,0.68188,0.68133,0.68157,687900005.0
2005-07-21 09:30:00,0.68137,0.68193,0.68106,0.68112,677200003.0
2005-07-21 09:35:00,0.68148,0.68164,0.68096,0.68104,848300002.0
2005-07-21 09:40:00,0.68085,0.68147,0.68047,0.68047,635600001.0
2005-07-21 09:45:00,0.68079,0.681,0.68027,0.68072,655200000.0
2005-07-21 09:50:00,0.68073,0.6817,0.68051,0.68148,711199999.0
2005-07-21 09:55:00,0.68155,0.68178,0.68117,0.68178,661099999.0
2005-07-21 10:00:00,0.68211,0.6828,0.68173,0.68242,812800002.0
2005-07-21 10:05:00,0.68247,0.68277,0.68221,0.6824,842099999.0
2005-07-21 10:10:00,0.68222,0.68271,0.68222,0.68257,644800000.0
2005-07-21 10:15:00,0.68271,0.6829,0.68214,0.68241,768300000.0
2005-07-21 10:20:00,0.68217,0.68257,0.68179,0.68243,1000900002.0
2005-07-21 10:25:00,0.68233,0.68264,0.68179,0.6822,784699996.0
2005-07-21 10:30:00,0.68251,0.68268,0.68197,0.68245,622800002.0
2005-07-21 10:35:00,0.68238,0.68265,0.68198,0.68235,628299997.0
2005-07-21 10:40:00,0.68253,0.68266,0.68202,0.68244,956000005.0
2005-07-21 10:45:00,0.68257,0.68265,0.68218,0.68227,839000005.0
2005-07-21 10:50:00,0.68234,0.6828,0.68193,0.68231,816299999.0
2005-07-21 10:55:00,0.68268,0.68268,0.68146,0.68215,697900002.0
2005-07-21 11:00:00,0.68223,0.68258,0.68172,0.68231,994599996.0
2005-07-21 11:05:00,0.68242,0.68245,0.68151,0.68196,906699999.0
2005-07-21 11:10:00,0.68206,0.68235,0.68143,0.68186,896800002.0
2005-07-21 11:15:00,0.68175,0.68199,0.68137,0.68194,1088699996.0
2005-07-21 11:20:00,0.68173,0.68225,0.68146,0.68175,902999998.0
2005-07-21 11:25:00,0.68175,0.68219,0.68154,0.68179,905999997.0
2005-07-21 11:30:00,0.68178,0.68216,0.68107,0.68155,698999997.0
2005-07-21 11:35:00,0.68162,0.68193,0.68123,0.6815,806999995.0
2005-07-21 11:40:00,0.68159,0.68193,0.68116,0.68138,669600005.0
2005-07-21 11:45:00,0.68134,0.68183,0.68128,0.68147,724899996.0
2005-07-21 11:50:00,0.68153,0.68198,0.68128,0.68178,765599999.0
2005-07-21 11:55:00,0.68164,0.682,0.68126,0.68129,890400003.0
2005-07-21 12:00:00,0.68163,0.68205,0.68107,0.68128,853000002.0
2005-07-21 12:05:00,0.68149,0.68184,0.681,0.68125,894499997.0
2005-07-21 12:10:00,0.68125,0.68155,0.68068,0.68095,711899998.0
2005-07-21 12:15:00,0.68089,0.68133,0.6804,0.68115,673400004.0
2005-07-21 12:20:00,0.68125,0.68137,0.68029,0.68047,781399997.0
2005-07-21 12:25:00,0.68056,0.68092,0.67998,0.67998,735199992.0
2005-07-21 12:30:00,0.68023,0.68111,0.68002,0.68038,939499999.0
2005-07-21 12:35:00,0.6804,0.6811,0.68009,0.68055,800400002.0
2005-07-21 12:40:00,0.68063,0.68103,0.68041,0.68055,716999995.0
2005-07-21 12:45:00,0.68078,0.68093,0.67993,0.68027,770000004.0
2005-07-21 12:50:00,0.68024,0.68088,0.68005,0.68066,824100001.0
2005-07-21 12:55:00,0.68068,0.68099,0.68025,0.68025,887200001.0
2005-07-21 13:00:00,0.68017,0.68189,0.67979,0.68189,810899998.0
2005-07-21 13:05:00,0.68197,0.6822,0.68097,0.68124,793999999.0
2005-07-21 13:10:00,0.68145,0.68161,0.68064,0.68122,815499997.0
2005-07-21 13:15:00,0.68115,0.68243,0.68087,0.68226,757700001.0
2005-07-21 13:20:00,0.68218,0.6854,0.68217,0.685,706000001.0
2005-07-21 13:25:00,0.6853,0.68683,0.68479,0.68631,774400000.0
2005-07-21 13:30:00,0.6866,0.68762,0.68556,0.68556,921800002.0
2005-07-21 13:35:00,0.68551,0.6858,0.68424,0.68448,1007499999.0
2005-07-21 13:40:00,0.68442,0.68452,0.68169,0.68248,820199994.0
2005-07-21 13:45:00,0.68246,0.68442,0.68214,0.68328,670600003.0
2005-07-21 13:50:00,0.68374,0.68424,0.68284,0.68402,904800000.0
2005-07-21 13:55:00,0.68401,0.68505,0.68349,0.68468,595499999.0
2005-07-21 14:00:00,0.68485,0.68607,0.68481,0.68578,908200007.0
2005-07-21 14:05:00,0.68559,0.68595,0.6844,0.6846,966400005.0
2005-07-21 14:10:00,0.6842,0.68513,0.68407,0.68472,560599999.0
2005-07-21 14:15:00,0.68512,0.68512,0.68399,0.68457,772300003.0
2005-07-21 14:20:00,0.68467,0.68526,0.68384,0.68503,767699997.0
2005-07-21 14:25:00,0.68527,0.68545,0.68412,0.68436,839400006.0
2005-07-21 14:30:00,0.68425,0.68461,0.68357,0.68435,723800000.0
2005-07-21 14:35:00,0.6844,0.68493,0.68368,0.6848,674599999.0
2005-07-21 14:40:00,0.68474,0.68511,0.68356,0.68511,803700004.0
2005-07-21 14:45:00,0.68491,0.68533,0.68436,0.68487,951099996.0
2005-07-21 14:50:00,0.68498,0.68538,0.68467,0.6848,817599998.0
2005-07-21 14:55:00,0.68486,0.68611,0.68468,0.68607,642399996.0
2005-07-21 15:00:00,0.68619,0.68732,0.68602,0.68627,1029399991.0
2005-07-21 15:05:00,0.68646,0.68657,0.6853,0.6853,957300002.0
2005-07-21 15:10:00,0.6852,0.68588,0.68498,0.68548,902400006.0
2005-07-21 15:15:00,0.68541,0.68588,0.68523,0.68543,906399998.0
2005-07-21 15:20:00,0.68551,0.68586,0.68514,0.68541,846599995.0
2005-07-21 15:25:00,0.68557,0.6857,0.68491,0.68508,892399996.0
2005-07-21 15:30:00,0.68486,0.68644,0.68468,0.68562,702099997.0
2005-07-21 15:35:00,0.68562,0.68615,0.68557,0.68587,688400003.0
2005-07-21 15:40:00,0.6858,0.68622,0.68548,0.68555,784300001.0
2005-07-21 15:45:00,0.68592,0.68605,0.68454,0.68509,673299993.0
2005-07-21 15:50:00,0.68509,0.68514,0.68293,0.68293,798300002.0
2005-07-21 15:55:00,0.68306,0.68346,0.68284,0.68333,701500004.0
2005-07-21 16:00:00,0.68357,0.68442,0.68305,0.68314,806499998.0
2005-07-21 16:05:00,0.68322,0.68369,0.68272,0.6832,805399998.0
2005-07-21 16:10:00,0.68315,0.68367,0.68279,0.683,699400000.0
2005-07-21 16:15:00,0.68283,0.68458,0.68283,0.68389,806099997.0
2005-07-21 16:20:00,0.6842,0.68471,0.68369,0.68422,715499996.0
2005-07-21 16:25:00,0.68442,0.68476,0.68319,0.68349,826799994.0
2005-07-21 16:30:00,0.6839,0.68403,0.68304,0.68352,899099999.0
2005-07-21 16:35:00,0.68353,0.68356,0.68277,0.68292,901900000.0
2005-07-21 16:40:00,0.68342,0.68353,0.68266,0.68314,724399996.0
2005-07-21 16:45:00,0.68364,0.68364,0.68263,0.68263,817900003.0
2005-07-21 16:50:00,0.68268,0.6842,0.68262,0.68361,959399999.0
2005-07-21 16:55:00,0.68414,0.68427,0.68329,0.68372,910799997.0
2005-07-21 17:00:00,0.68371,0.68462,0.68364,0.68413,788399996.0
2005-07-21 17:05:00,0.68403,0.68419,0.68316,0.68349,775799999.0
2005-07-21 17:10:00,0.6837,0.68384,0.68305,0.68324,830599995.0
2005-07-21 17:15:00,0.68355,0.68377,0.68316,0.68347,656000003.0
2005-07-21 17:20:00,0.68348,0.6836,0.68297,0.6834,815399996.0
2005-07-21 17:25:00,0.68354,0.68399,0.68321,0.68348,767799998.0
2005-07-21 17:30:00,0.6835,0.68372,0.68306,0.68351,830300001.0
2005-07-21 17:35:00,0.68335,0.68368,0.68298,0.68367,768799991.0
2005-07-21 17:40:00,0.68346,0.68398,0.6832,0.68351,658199997.0
2005-07-21 17:45:00,0.68352,0.68399,0.68323,0.68367,572500001.0
2005-07-21 17:50:00,0.68355,0.68412,0.68332,0.68349,820000004.0
2005-07-21 17:55:00,0.68334,0.68405,0.68326,0.68382,978599999.0
2005-07-21 18:00:00,0.68359,0.68418,0.68334,0.6839,1129400001.0
2005-07-21 18:05:00,0.68385,0.68479,0.68343,0.68436,1386199998.0
2005-07-21 18:10:00,0.68454,0.68477,0.68378,0.68426,808900001.0
2005-07-21 18:15:00,0.68457,0.68617,0.68406,0.68567,1551300003.0
2005-07-21 18:20:00,0.68583,0.68615,0.68502,0.68555,1265800000.0
2005-07-21 18:25:00,0.68556,0.68557,0.68443,0.68466,1383799995.0
2005-07-21 18:30:00,0.68458,0.68581,0.68454,0.68566,927299997.0
2005-07-21 18:35:00,0.68554,0.68579,0.68481,0.68502,1266100001.0
2005-07-21 18:40:00,0.68518,0.68582,0.68494,0.68559,1856899999.0
2005-07-21 18:45:00,0.68558,0.6861,0.68515,0.68572,1595699994.0
2005-07-21 18:50:00,0.68571,0.68615,0.68544,0.68547,785600000.0
2005-07-21 18:55:00,0.68556,0.6858,0.68494,0.68517,1086500001.0
2005-07-21 19:00:00,0.68502,0.68598,0.68491,0.68584,962299999.0
2005-07-21 19:05:00,0.68563,0.68619,0.68555,0.68608,1223699995.0
2005-07-21 19:10:00,0.68597,0.68629,0.6855,0.68565,730700003.0
2005-07-21 19:15:00,0.68562,0.68608,0.68506,0.68538,975600002.0
2005-07-21 19:20:00,0.68542,0.68641,0.6853,0.68605,916000000.0
2005-07-21 19:25:00,0.68629,0.68639,0.68545,0.68548,816999996.0
2005-07-21 19:30:00,0.68575,0.68629,0.68545,0.68622,859799999.0
2005-07-21 19:35:00,0.68599,0.6864,0.68565,0.6857,1251499993.0
2005-07-21 19:40:00,0.68565,0.68719,0.68563,0.6866,908000001.0
2005-07-21 19:45:00,0.68643,0.68737,0.68643,0.68705,820699997.0
2005-07-21 19:50:00,0.68722,0.68757,0.68675,0.68691,1246099997.0
2005-07-21 19:55:00,0.68717,0.68732,0.68662,0.687,1378200001.0
2005-07-21 20:00:00,0.68676,0.6874,0.68664,0.68689,1094700008.0
2005-07-21 20:05:00,0.68693,0.68731,0.68655,0.68676,1077699991.0
2005-07-21 20:10:00,0.68647,0.68688,0.68603,0.68641,902199997.0
2005-07-21 20:15:00,0.68627,0.68652,0.6852,0.68566,1331200002.0
2005-07-21 20:20:00,0.68546,0.68614,0.68524,0.6858,789899997.0
2005-07-21 20:25:00,0.6859,0.68642,0.68582,0.68625,841300002.0
2005-07-21 20:30:00,0.68624,0.68667,0.68565,0.68571,1242900000.0
2005-07-21 20:35:00,0.68554,0.68588,0.6843,0.68505,1281300000.0
2005-07-21 20:40:00,0.68503,0.68557,0.6843,0.6851,874199998.0
2005-07-21 20:45:00,0.68492,0.68638,0.68492,0.68633,974199999.0
2005-07-21 20:50:00,0.68637,0.68672,0.68608,0.6864,1222500003.0
2005-07-21 20:55:00,0.68601,0.68655,0.68571,0.68612,885000003.0
2005-07-21 21:00:00,0.68604,0.68623,0.68554,0.68592,885799993.0
2005-07-21 21:05:00,0.68585,0.68622,0.68555,0.68561,893400000.0
2005-07-21 21:10:00,0.68563,0.68593,0.68463,0.68577,890600005.0
2005-07-21 21:15:00,0.68574,0.68574,0.6841,0.68505,1196999991.0
2005-07-21 21:20:00,0.68492,0.68566,0.68423,0.6849,1055999995.0
2005-07-21 21:25:00,0.68525,0.68588,0.68451,0.6856,954700000.0
2005-07-21 21:30:00,0.68552,0.68597,0.68506,0.68569,830100000.0
2005-07-21 21:35:00,0.68597,0.68599,0.6851,0.68526,1065899994.0
2005-07-21 21:40:00,0.68542,0.68575,0.68505,0.68505,941699999.0
2005-07-21 21:45:00,0.68533,0.68571,0.68517,0.6853,839800003.0
2005-07-21 21:50:00,0.68541,0.68606,0.68514,0.68585,908900002.0
2005-07-21 21:55:00,0.68569,0.68627,0.68546,0.68582,728900004.0
2005-07-21 22:00:00,0.68547,0.68588,0.68492,0.68537,752300001.0
2005-07-21 22:05:00,0.68558,0.68586,0.68531,0.68533,966399996.0
2005-07-21 22:10:00,0.6854,0.68583,0.68521,0.68541,900699999.0
2005-07-21 22:15:00,0.68582,0.68585,0.68524,0.68557,814800004.0
2005-07-21 22:20:00,0.68546,0.68578,0.6852,0.68562,823599998.0
2005-07-21 22:25:00,0.68561,0.68585,0.68423,0.68479,750000003.0
2005-07-21 22:30:00,0.68488,0.68515,0.68416,0.68467,856199992.0
2005-07-21 22:35:00,0.68466,0.68486,0.68417,0.68455,1016600003.0
2005-07-21 22:40:00,0.68465,0.68517,0.68442,0.68464,920400003.0
2005-07-21 22:45:00,0.68525,0.68586,0.68501,0.68558,1047899992.0
2005-07-21 22:50:00,0.68568,0.68604,0.68528,0.68566,879700003.0
2005-07-21 22:55:00,0.68573,0.68608,0.68542,0.68543,1100800005.0
2005-07-21 23:00:00,0.68572,0.68635,0.68552,0.686,667999997.0
2005-07-21 23:05:00,0.68621,0.6866,0.68534,0.68604,772000001.0
2005-07-21 23:10:00,0.68628,0.68659,0.68557,0.68592,584900002.0
2005-07-21 23:15:00,0.68585,0.68601,0.6853,0.68595,758100003.0
2005-07-21 23:20:00,0.68544,0.68565,0.68505,0.68542,763899999.0
2005-07-21 23:25:00,0.68555,0.68598,0.68524,0.68549,742500000.0
2005-07-21 23:30:00,0.68542,0.68574,0.68522,0.68535,722399994.0
2005-07-21 23:35:00,0.68549,0.68593,0.6853,0.68552,811400003.0
2005-07-21 23:40:00,0.6857,0.68596,0.6855,0.68575,457199999.0
2005-07-21 23:45:00,0.68578,0.68597,0.68533,0.68533,661000000.0
2005-07-21 23:50:00,0.68527,0.68568,0.68465,0.68565,780599998.0
2005-07-21 23:55:00,0.68552,0.6856,0.68499,0.68538,786299998.0
2005-07-22 00:00:00,0.6854,0.68566,0.68501,0.68535,666100000.0
2005-07-22 00:05:00,0.68554,0.68575,0.68419,0.68457,663000003.0
2005-07-22 00:10:00,0.68453,0.68498,0.68407,0.68475,691999995.0
2005-07-22 00:15:00,0.68473,0.68473,0.68384,0.68431,808299997.0
2005-07-22 00:20:00,0.68426,0.6845,0.68393,0.68406,694299998.0
2005-07-22 00:25:00,0.68423,0.68454,0.68358,0.68442,767799994.0
2005-07-22 00:30:00,0.68439,0.68542,0.68426,0.68475,804699996.0
2005-07-22 00:35:00,0.68484,0.68535,0.68433,0.68527,983699999.0
2005-07-22 00:40:00,0.68529,0.6853,0.68392,0.6847,877299999.0
2005-07-22 00:45:00,0.68474,0.68505,0.68425,0.68472,888300000.0
2005-07-22 00:50:00,0.68458,0.68462,0.68398,0.68427,870199995.0
2005-07-22 00:55:00,0.68428,0.68466,0.68411,0.6844,922500000.0
2005-07-22 01:00:00,0.68466,0.68475,0.68402,0.6843,810100001.0
2005-07-22 01:05:00,0.68455,0.68482,0.68412,0.68466,688399998.0
2005-07-22 01:10:00,0.6846,0.68471,0.68408,0.68439,919100003.0
2005-07-22 01:15:00,0.68437,0.6846,0.6841,0.6845,718000006.0
2005-07-22 01:20:00,0.68422,0.68462,0.68388,0.6842,685199999.0
2005-07-22 01:25:00,0.68416,0.68451,0.6835,0.68393,790999998.0
2005-07-22 01:30:00,0.68399,0.68432,0.68347,0.68373,853000000.0
2005-07-22 01:35:00,0.68373,0.68408,0.68306,0.68326,900700000.0
2005-07-22 01:40:00,0.68333,0.68379,0.68317,0.68352,560800000.0
2005-07-22 01:45:00,0.68364,0.6839,0.68325,0.68382,861299998.0
2005-07-22 01:50:00,0.68382,0.68382,0.68321,0.68351,690700000.0
2005-07-22 01:55:00,0.68328,0.68365,0.68308,0.68322,673899999.0
2005-07-22 02:00:00,0.68346,0.68404,0.68325,0.68404,447100000.0
2005-07-22 02:05:00,0.6839,0.68451,0.68348,0.68445,592500001.0
2005-07-22 02:10:00,0.68445,0.68454,0.68362,0.68392,478400002.0
2005-07-22 02:15:00,0.68395,0.68458,0.6836,0.68392,591400000.0
2005-07-22 02:20:00,0.68402,0.68402,0.68323,0.68371,441900001.0
2005-07-22 02:25:00,0.68363,0.68393,0.68331,0.68345,534799997.0
2005-07-22 02:30:00,0.68351,0.68388,0.68314,0.68328,481000000.0
2005-07-22 02:35:00,0.68346,0.68403,0.68323,0.68393,499299999.0
2005-07-22 02:40:00,0.68388,0.68448,0.68338,0.68387,523899998.0
2005-07-22 02:45:00,0.6842,0.68483,0.68407,0.6847,562500002.0
2005-07-22 02:50:00,0.6845,0.6853,0.68441,0.68473,557200002.0
2005-07-22 02:55:00,0.68509,0.68539,0.68467,0.68505,477399999.0
2005-07-22 03:00:00,0.68527,0.68591,0.68492,0.68567,580799999.0
2005-07-22 03:05:00,0.68555,0.68628,0.68538,0.68557,696999997.0
2005-07-22 03:10:00,0.68551,0.68589,0.68437,0.6844,447900001.0
2005-07-22 03:15:00,0.68405,0.68497,0.68398,0.68471,488199995.0
2005-07-22 03:20:00,0.68472,0.6853,0.6844,0.68464,638099999.0
2005-07-22 03:25:00,0.6845,0.68517,0.68422,0.68487,432599998.0
2005-07-22 03:30:00,0.68505,0.68582,0.68486,0.68546,526200000.0
2005-07-22 03:35:00,0.68556,0.6858,0.68502,0.6854,483999998.0
2005-07-22 03:40:00,0.68546,0.68571,0.68501,0.68548,576599998.0
2005-07-22 03:45:00,0.68564,0.68573,0.68499,0.6854,665600002.0
2005-07-22 03:50:00,0.68521,0.68568,0.68504,0.68537,415399995.0
2005-07-22 03:55:00,0.68531,0.68567,0.6851,0.68556,507799997.0
2005-07-22 04:00:00,0.68552,0.68603,0.68541,0.68562,522600001.0
2005-07-22 04:05:00,0.68555,0.68583,0.68537,0.68537,527800001.0
2005-07-22 04:10:00,0.68545,0.68652,0.68529,0.68631,576199995.0
2005-07-22 04:15:00,0.68598,0.6866,0.68567,0.68582,480299995.0
2005-07-22 04:20:00,0.68579,0.68612,0.68549,0.68575,579799996.0
2005-07-22 04:25:00,0.68602,0.6862,0.68534,0.68576,593899997.0
2005-07-22 04:30:00,0.68554,0.6864,0.68542,0.6861,428499999.0
2005-07-22 04:35:00,0.68612,0.68651,0.68555,0.6861,525500000.0
2005-07-22 04:40:00,0.68634,0.68645,0.68559,0.68578,473300000.0
2005-07-22 04:45:00,0.68592,0.68646,0.68576,0.68614,576200006.0
2005-07-22 04:50:00,0.68607,0.68644,0.68577,0.68595,484999999.0
2005-07-22 04:55:00,0.68608,0.68646,0.68584,0.68614,575199998.0
2005-07-22 05:00:00,0.68605,0.68656,0.68563,0.68617,596199999.0
2005-07-22 05:05:00,0.68622,0.68642,0.68565,0.6858,493300001.0
2005-07-22 05:10:00,0.68623,0.68657,0.68578,0.6862,490199999.0
2005-07-22 05:15:00,0.68618,0.68667,0.68614,0.68642,562100003.0
2005-07-22 05:20:00,0.68643,0.68694,0.68621,0.68652,551699998.0
2005-07-22 05:25:00,0.68646,0.68672,0.68631,0.68645,482899999.0
2005-07-22 05:30:00,0.68642,0.68674,0.68623,0.68658,557999993.0
2005-07-22 05:35:00,0.68669,0.6868,0.68624,0.68647,595199999.0
2005-07-22 05:40:00,0.68648,0.68685,0.68629,0.68668,470000003.0
2005-07-22 05:45:00,0.68672,0.6868,0.68627,0.68657,494000003.0
2005-07-22 05:50:00,0.68646,0.68688,0.6863,0.68663,585199999.0
2005-07-22 05:55:00,0.68681,0.68694,0.68641,0.68694,514099999.0
2005-07-22 06:00:00,0.68683,0.68713,0.68652,0.68666,544399998.0
2005-07-22 06:05:00,0.68651,0.68687,0.68569,0.68584,469899999.0
2005-07-22 06:10:00,0.68596,0.68649,0.68567,0.68595,398200002.0
2005-07-22 06:15:00,0.68573,0.68646,0.68568,0.68598,442099998.0
2005-07-22 06:20:00,0.68605,0.68632,0.68567,0.68613,465300004.0
2005-07-22 06:25:00,0.68616,0.68646,0.68589,0.6861,627499999.0
2005-07-22 06:30:00,0.68596,0.6866,0.68585,0.68644,556199996.0
2005-07-22 06:35:00,0.68618,0.68646,0.68583,0.686,396700002.0
2005-07-22 06:40:00,0.68575,0.6865,0.68575,0.68615,472899999.0
2005-07-22 06:45:00,0.68611,0.68665,0.68603,0.68664,443500000.0
2005-07-22 06:50:00,0.68658,0.68658,0.68604,0.68607,583099996.0
2005-07-22 06:55:00,0.68625,0.68659,0.68602,0.68629,545600002.0
2005-07-22 07:00:00,0.68619,0.6867,0.68616,0.68649,581000001.0
2005-07-22 07:05:00,0.68621,0.68655,0.68605,0.68648,459699999.0
2005-07-22 07:10:00,0.68629,0.68666,0.68596,0.68631,388499998.0
2005-07-22 07:15:00,0.68623,0.68666,0.68603,0.68632,668500001.0
2005-07-22 07:20:00,0.68629,0.68632,0.68569,0.68583,576100001.0
2005-07-22 07:25:00,0.68591,0.68644,0.68586,0.68602,371200001.0
2005-07-22 07:30:00,0.68604,0.68657,0.68568,0.68605,466700001.0
2005-07-22 07:35:00,0.6858,0.68646,0.6858,0.68616,523600004.0
2005-07-22 07:40:00,0.68637,0.6865,0.6859,0.68641,519099998.0
2005-07-22 07:45:00,0.68644,0.68677,0.68591,0.68677,609000001.0
2005-07-22 07:50:00,0.68665,0.68673,0.68605,0.6863,606200000.0
2005-07-22 07:55:00,0.68631,0.68695,0.68599,0.68663,484099998.0
2005-07-22 08:00:00,0.68598,0.68728,0.68586,0.68723,530999996.0
2005-07-22 08:05:00,0.68705,0.68709,0.68608,0.68642,539100000.0
2005-07-22 08:10:00,0.68631,0.68669,0.68592,0.68622,644800003.0
2005-07-22 08:15:00,0.68656,0.68685,0.68603,0.6866,418099999.0
2005-07-22 08:20:00,0.68651,0.68713,0.68638,0.68711,619800002.0
2005-07-22 08:25:00,0.68683,0.68683,0.68596,0.68629,553900002.0
2005-07-22 08:30:00,0.68645,0.68645,0.68582,0.68595,571299997.0
2005-07-22 08:35:00,0.68581,0.68684,0.68577,0.68626,422500000.0
2005-07-22 08:40:00,0.68634,0.68653,0.6858,0.68597,552599997.0
2005-07-22 08:45:00,0.68618,0.68685,0.68598,0.68624,527599998.0
2005-07-22 08:50:00,0.68648,0.68658,0.68603,0.68603,503299998.0
2005-07-22 08:55:00,0.68631,0.68726,0.68625,0.68682,434499998.0
2005-07-22 09:00:00,0.68715,0.6872,0.68636,0.6869,660499998.0
2005-07-22 09:05:00,0.68682,0.68695,0.68618,0.68675,506200002.0
2005-07-22 09:10:00,0.68663,0.68685,0.686,0.68618,489000003.0
2005-07-22 09:15:00,0.6864,0.68674,0.68611,0.6865,629099998.0
2005-07-22 09:20:00,0.68635,0.68705,0.68594,0.68673,525900002.0
2005-07-22 09:25:00,0.68664,0.6874,0.68636,0.68692,475499996.0
2005-07-22 09:30:00,0.68677,0.68746,0.68663,0.68677,622699997.0
2005-07-22 09:35:00,0.68715,0.68746,0.68664,0.68719,526900000.0
2005-07-22 09:40:00,0.68723,0.68741,0.68621,0.68673,461399999.0
2005-07-22 09:45:00,0.68654,0.68713,0.68632,0.68645,511600004.0
2005-07-22 09:50:00,0.68629,0.68681,0.68621,0.68671,508899998.0
2005-07-22 09:55:00,0.68672,0.68697,0.68619,0.68663,635200001.0
2005-07-22 10:00:00,0.68712,0.68712,0.68653,0.68688,488400003.0
2005-07-22 10:05:00,0.6868,0.68746,0.68666,0.68729,548799996.0
2005-07-22 10:10:00,0.6869,0.68737,0.68651,0.68669,650800003.0
2005-07-22 10:15:00,0.68685,0.68748,0.68665,0.68734,559899999.0
2005-07-22 10:20:00,0.68715,0.68739,0.6866,0.687,699299997.0
2005-07-22 10:25:00,0.68696,0.6876,0.68696,0.68713,537099999.0
2005-07-22 10:30:00,0.68698,0.68766,0.68679,0.68715,643899994.0
2005-07-22 10:35:00,0.68731,0.68751,0.6869,0.68718,615699996.0
2005-07-22 10:40:00,0.68774,0.68774,0.68675,0.68747,538399997.0
2005-07-22 10:45:00,0.6874,0.68813,0.68706,0.68799,576000000.0
2005-07-22 10:50:00,0.68829,0.68829,0.68721,0.68767,573599996.0
2005-07-22 10:55:00,0.68756,0.68799,0.68732,0.68757,590500001.0
2005-07-22 11:00:00,0.68762,0.68815,0.68715,0.68771,549399999.0
2005-07-22 11:05:00,0.68777,0.68787,0.68724,0.68759,554599999.0
2005-07-22 11:10:00,0.68725,0.68815,0.68723,0.68795,516999998.0
2005-07-22 11:15:00,0.6881,0.68814,0.68749,0.68798,606799996.0
2005-07-22 11:20:00,0.68793,0.68847,0.68753,0.68777,557999996.0
2005-07-22 11:25:00,0.6876,0.68784,0.68728,0.68761,519599997.0
2005-07-22 11:30:00,0.68754,0.68784,0.68719,0.68774,539399997.0
2005-07-22 11:35:00,0.68781,0.68822,0.68727,0.68758,608600001.0
2005-07-22 11:40:00,0.6879,0.68831,0.68768,0.68813,518499999.0
2005-07-22 11:45:00,0.68831,0.68836,0.6877,0.68812,592500006.0
2005-07-22 11:50:00,0.68817,0.68853,0.68757,0.68853,609000001.0
2005-07-22 11:55:00,0.68796,0.68848,0.68781,0.68812,707199998.0
2005-07-22 12:00:00,0.6883,0.68845,0.68774,0.68779,594499998.0
2005-07-22 12:05:00,0.68751,0.68814,0.6874,0.68787,530799996.0
2005-07-22 12:10:00,0.68764,0.68805,0.68732,0.68779,568800001.0
2005-07-22 12:15:00,0.68772,0.68816,0.68755,0.68764,495799997.0
2005-07-22 12:20:00,0.6879,0.68806,0.6873,0.6879,483099998.0
2005-07-22 12:25:00,0.68815,0.68816,0.6873,0.68769,545500000.0
2005-07-22 12:30:00,0.68788,0.68807,0.6873,0.68803,673499996.0
2005-07-22 12:35:00,0.68804,0.68817,0.68741,0.68745,455199999.0
2005-07-22 12:40:00,0.68757,0.68772,0.68714,0.6876,477500001.0
2005-07-22 12:45:00,0.68755,0.68767,0.68694,0.6876,457199999.0
2005-07-22 12:50:00,0.68759,0.68773,0.68691,0.68748,557800001.0
2005-07-22 12:55:00,0.68749,0.6875,0.68623,0.68672,593700000.0
2005-07-22 13:00:00,0.68707,0.68707,0.68627,0.68703,622399997.0
2005-07-22 13:05:00,0.68692,0.68692,0.68575,0.68575,429000000.0
2005-07-22 13:10:00,0.68624,0.68667,0.68604,0.68654,564599993.0
2005-07-22 13:15:00,0.68663,0.68663,0.68577,0.68635,598300001.0
2005-07-22 13:20:00,0.68623,0.68669,0.68604,0.6861,661499994.0
2005-07-22 13:25:00,0.68655,0.68675,0.68625,0.68674,560599997.0
2005-07-22 13:30:00,0.6867,0.68685,0.68624,0.68651,452000002.0
2005-07-22 13:35:00,0.68658,0.68726,0.68612,0.68649,504500000.0
2005-07-22 13:40:00,0.68636,0.68672,0.68594,0.68641,554900001.0
2005-07-22 13:45:00,0.6863,0.6866,0.68595,0.68635,496200003.0
2005-07-22 13:50:00,0.68606,0.68643,0.68578,0.68639,581599998.0
2005-07-22 13:55:00,0.68633,0.68643,0.6855,0.68594,476200000.0
2005-07-22 14:00:00,0.68603,0.6863,0.6855,0.68578,527599999.0
2005-07-22 14:05:00,0.68567,0.68626,0.68538,0.68557,611900002.0
2005-07-22 14:10:00,0.68618,0.68621,0.68542,0.68557,436100001.0
2005-07-22 14:15:00,0.68576,0.68601,0.68518,0.6857,439100001.0
2005-07-22 14:20:00,0.68574,0.68607,0.68527,0.6859,586200000.0
2005-07-22 14:25:00,0.68601,0.68666,0.68543,0.68642,519299997.0
2005-07-22 14:30:00,0.6864,0.6866,0.68589,0.68602,469199999.0
2005-07-22 14:35:00,0.68615,0.68637,0.68552,0.68603,574299998.0
2005-07-22 14:40:00,0.68621,0.68632,0.68569,0.68619,513200004.0
2005-07-22 14:45:00,0.68652,0.68661,0.68608,0.68653,475900003.0
2005-07-22 14:50:00,0.68611,0.6868,0.68608,0.6862,441700000.0
2005-07-22 14:55:00,0.68647,0.68687,0.68615,0.68636,602800002.0
2005-07-22 15:00:00,0.68647,0.68684,0.68611,0.68665,507900004.0
2005-07-22 15:05:00,0.68636,0.68754,0.68629,0.68726,627899996.0
2005-07-22 15:10:00,0.68732,0.68817,0.68698,0.68817,431900002.0
2005-07-22 15:15:00,0.68789,0.68867,0.68775,0.68803,523499993.0
2005-07-22 15:20:00,0.68828,0.68861,0.6879,0.688,552199996.0
2005-07-22 15:25:00,0.68813,0.68845,0.68774,0.6881,515600005.0
2005-07-22 15:30:00,0.68815,0.6883,0.68769,0.68782,471600001.0
2005-07-22 15:35:00,0.68781,0.68786,0.68704,0.68748,576100000.0
2005-07-22 15:40:00,0.68743,0.6881,0.68728,0.68754,488100000.0
2005-07-22 15:45:00,0.6875,0.68794,0.68707,0.68707,496300001.0
2005-07-22 15:50:00,0.68705,0.68745,0.68656,0.68675,503999998.0
2005-07-22 15:55:00,0.68676,0.68764,0.6866,0.6876,532799996.0
2005-07-22 16:00:00,0.68742,0.68802,0.68721,0.68764,776999997.0
2005-07-22 16:05:00,0.68767,0.6877,0.68713,0.68715,520999997.0
2005-07-22 16:10:00,0.68758,0.68772,0.68658,0.68692,643899995.0
2005-07-22 16:15:00,0.6867,0.68768,0.68668,0.68672,590000000.0
2005-07-22 16:20:00,0.68663,0.68732,0.68653,0.68725,514499998.0
2005-07-22 16:25:00,0.68732,0.68811,0.68692,0.68742,515500000.0
2005-07-22 16:30:00,0.68768,0.6878,0.68705,0.68755,663499998.0
2005-07-22 16:35:00,0.68732,0.68767,0.687,0.68754,452400000.0
2005-07-22 16:40:00,0.68746,0.68764,0.68665,0.68691,527600001.0
2005-07-22 16:45:00,0.68696,0.68734,0.68671,0.6871,515499999.0
2005-07-22 16:50:00,0.68706,0.68758,0.68682,0.68755,649700002.0
2005-07-22 16:55:00,0.68751,0.68767,0.68674,0.6873,517799997.0
2005-07-22 17:00:00,0.68714,0.68745,0.68656,0.6869,547299999.0
2005-07-22 17:05:00,0.6869,0.68725,0.68666,0.68688,415100000.0
2005-07-22 17:10:00,0.68676,0.68732,0.68659,0.68669,529999997.0
2005-07-22 17:15:00,0.68669,0.68718,0.6863,0.68668,583399999.0
2005-07-22 17:20:00,0.68653,0.68745,0.68639,0.68735,442100003.0
2005-07-22 17:25:00,0.68724,0.68746,0.68684,0.68733,538600001.0
2005-07-22 17:30:00,0.68716,0.68813,0.6871,0.68755,617500003.0
2005-07-22 17:35:00,0.68753,0.68819,0.68749,0.68787,674699994.0
2005-07-22 17:40:00,0.68788,0.68808,0.68725,0.68778,517399999.0
2005-07-22 17:45:00,0.68769,0.68815,0.68719,0.68762,422400000.0
2005-07-22 17:50:00,0.68772,0.68772,0.68664,0.68668,512699997.0
2005-07-22 17:55:00,0.68655,0.68699,0.68563,0.68606,562100003.0
2005-07-22 18:00:00,0.68589,0.68704,0.68575,0.68644,692699995.0
2005-07-22 18:05:00,0.68666,0.68694,0.68579,0.6865,885100002.0
2005-07-22 18:10:00,0.6863,0.6866,0.68589,0.68599,589200001.0
2005-07-22 18:15:00,0.68608,0.68655,0.68547,0.68547,1223099996.0
2005-07-22 18:20:00,0.68554,0.6864,0.68539,0.68627,970999994.0
2005-07-22 18:25:00,0.68613,0.68638,0.68562,0.68623,970199992.0
2005-07-22 18:30:00,0.68644,0.68644,0.68582,0.68583,634999999.0
2005-07-22 18:35:00,0.68596,0.68639,0.6857,0.68623,832499997.0
2005-07-22 18:40:00,0.6861,0.68674,0.68563,0.68603,1480599987.0
2005-07-22 18:45:00,0.6862,0.68727,0.68586,0.68605,1079799999.0
2005-07-22 18:50:00,0.68612,0.68638,0.68556,0.68593,599500000.0
2005-07-22 18:55:00,0.68593,0.68652,0.68583,0.68618,644800001.0
2005-07-22 19:00:00,0.68602,0.68634,0.68581,0.68628,699200001.0
2005-07-22 19:05:00,0.68617,0.68681,0.68586,0.68681,911100003.0
2005-07-22 19:10:00,0.68662,0.6871,0.6862,0.68661,608000004.0
2005-07-22 19:15:00,0.68639,0.68699,0.68612,0.68664,539700001.0
2005-07-22 19:20:00,0.68623,0.68718,0.68622,0.68644,563499997.0
2005-07-22 19:25:00,0.68641,0.68718,0.68627,0.68694,647799995.0
2005-07-22 19:30:00,0.68669,0.68692,0.68622,0.68667,558500004.0
2005-07-22 19:35:00,0.68646,0.68713,0.68629,0.68634,731499998.0
2005-07-22 19:40:00,0.68645,0.68659,0.68579,0.68605,568399997.0
2005-07-22 19:45:00,0.68597,0.6864,0.68581,0.68581,489600000.0
2005-07-22 19:50:00,0.68619,0.6863,0.68581,0.68598,789000001.0
2005-07-22 19:55:00,0.686,0.68653,0.68578,0.68596,1059300003.0
2005-07-22 20:00:00,0.68612,0.68656,0.68562,0.6863,747599995.0
2005-07-22 20:05:00,0.68637,0.68655,0.68565,0.68581,783200001.0
2005-07-22 20:10:00,0.68575,0.68659,0.68565,0.68634,488100001.0
2005-07-22 20:15:00,0.68611,0.68664,0.68596,0.68614,848899999.0
2005-07-22 20:20:00,0.6862,0.68637,0.68573,0.68592,499999998.0
2005-07-22 20:25:00,0.68583,0.68647,0.68579,0.68618,633700005.0
2005-07-22 20:30:00,0.68641,0.68672,0.68598,0.68654,835799991.0
2005-07-22 20:35:00,0.68647,0.68654,0.68584,0.6861,802499999.0
2005-07-22 20:40:00,0.68602,0.68655,0.68588,0.6864,654399996.0
2005-07-22 20:45:00,0.68599,0.68657,0.68592,0.68597,491100006.0
2005-07-22 20:50:00,0.68606,0.68647,0.68579,0.68612,791199997.0
2005-07-22 20:55:00,0.68603,0.68627,0.68542,0.6857,736299998.0
2005-07-22 21:00:00,0.68571,0.68573,0.68526,0.68553,641799995.0
2005-07-22 21:05:00,0.68571,0.6858,0.68511,0.6852,587800002.0
2005-07-22 21:10:00,0.68523,0.68576,0.68507,0.68559,531299997.0
2005-07-22 21:15:00,0.68568,0.68592,0.68504,0.68558,773700001.0
2005-07-22 21:20:00,0.68541,0.68597,0.6852,0.68597,671600009.0
2005-07-22 21:25:00,0.68612,0.68617,0.68521,0.68532,656999998.0
2005-07-22 21:30:00,0.6854,0.68578,0.68511,0.6855,667099996.0
2005-07-22 21:35:00,0.68555,0.68583,0.68501,0.6858,681499996.0
2005-07-22 21:40:00,0.68586,0.68586,0.68509,0.68545,572700003.0
2005-07-22 21:45:00,0.68556,0.68581,0.68502,0.6858,454200000.0
2005-07-22 21:50:00,0.68567,0.6857,0.68518,0.68541,518999998.0
2005-07-22 21:55:00,0.68536,0.68569,0.68518,0.68561,477399999.0
2005-07-22 22:00:00,0.68554,0.68573,0.68471,0.6849,428199996.0
2005-07-22 22:05:00,0.68484,0.68539,0.6848,0.68539,579599996.0
2005-07-22 22:10:00,0.68544,0.68547,0.68482,0.68515,511600005.0
2005-07-22 22:15:00,0.6851,0.68572,0.68496,0.6856,569600003.0
2005-07-22 22:20:00,0.68551,0.6857,0.68481,0.68481,529299997.0
2005-07-22 22:25:00,0.68469,0.68609,0.68469,0.68567,446799998.0
2005-07-22 22:30:00,0.68508,0.68562,0.68478,0.68554,576500000.0
2005-07-22 22:35:00,0.68572,0.68574,0.68458,0.68525,524799998.0
2005-07-22 22:40:00,0.68526,0.68632,0.68511,0.68519,725600004.0
2005-07-22 22:45:00,0.68535,0.68603,0.68496,0.68557,562699998.0
2005-07-22 22:50:00,0.68536,0.68547,0.68473,0.68545,714700000.0
2005-07-22 22:55:00,0.68533,0.68553,0.68486,0.68498,577999999.0
2005-07-22 23:00:00,0.6856,0.6858,0.6853,0.6858,229200004.0
2005-07-22 23:05:00,0.6855,0.6855,0.6855,0.6855,57300001.0
2005-07-22 23:10:00,0.6854,0.6854,0.6853,0.6853,114600002.0
2005-07-22 23:20:00,0.6858,0.6858,0.6855,0.6855,114600002.0
2005-07-25 00:00:00,0.6842,0.6844,0.6837,0.6838,229200004.0
2005-07-25 00:05:00,0.6837,0.6838,0.6834,0.6837,229200004.0
2005-07-25 00:10:00,0.6837,0.6837,0.6835,0.6836,57300001.0
2005-07-25 00:15:00,0.6834,0.6834,0.6834,0.6834,57300001.0
2005-07-25 00:20:00,0.6835,0.6835,0.6834,0.6834,114600002.0
2005-07-25 00:25:00,0.6836,0.6836,0.6835,0.6836,114600002.0
2005-07-25 00:30:00,0.6838,0.6838,0.6833,0.6834,171900003.0
2005-07-25 00:35:00,0.6835,0.6836,0.6833,0.6833,229200004.0
2005-07-25 00:40:00,0.6833,0.6833,0.6826,0.6827,286500005.0
2005-07-25 00:45:00,0.6826,0.6831,0.6826,0.6827,286500005.0
2005-07-25 00:50:00,0.6827,0.6829,0.6824,0.6828,171900003.0
2005-07-25 00:55:00,0.6826,0.683,0.6826,0.6829,229200004.0
2005-07-25 01:00:00,0.6829,0.6831,0.6827,0.683,229200004.0
2005-07-25 01:10:00,0.683,0.6837,0.6829,0.683,229200004.0
2005-07-25 01:15:00,0.6832,0.6835,0.6829,0.6835,229200004.0
2005-07-25 01:20:00,0.6834,0.6838,0.6833,0.6837,286500005.0
2005-07-25 01:25:00,0.6835,0.6839,0.6835,0.6836,229200004.0
2005-07-25 01:30:00,0.6835,0.6841,0.6835,0.684,229200004.0
2005-07-25 01:35:00,0.684,0.6845,0.6838,0.6844,286500005.0
2005-07-25 01:40:00,0.6843,0.6847,0.6841,0.6841,229200004.0
2005-07-25 01:45:00,0.6843,0.6847,0.6841,0.6843,286500005.0
2005-07-25 01:50:00,0.6845,0.6848,0.6842,0.6846,229200004.0
2005-07-25 01:55:00,0.6846,0.6848,0.6844,0.6847,286500005.0
2005-07-25 02:00:00,0.68453,0.68468,0.68375,0.68398,517000001.0
2005-07-25 02:05:00,0.68393,0.68464,0.68389,0.68464,550000001.0
2005-07-25 02:10:00,0.68479,0.68479,0.68398,0.6841,488399999.0
2005-07-25 02:15:00,0.68468,0.68473,0.68409,0.68432,643600000.0
2005-07-25 02:20:00,0.68425,0.68435,0.6834,0.68342,461799998.0
2005-07-25 02:25:00,0.68366,0.6841,0.68341,0.68373,649699999.0
2005-07-25 02:30:00,0.68371,0.6841,0.68336,0.68359,526000001.0
2005-07-25 02:35:00,0.68368,0.68409,0.68323,0.68375,521499999.0
2005-07-25 02:40:00,0.68424,0.68442,0.68341,0.68435,372499999.0
2005-07-25 02:45:00,0.68432,0.6845,0.68382,0.68395,337000001.0
2005-07-25 02:50:00,0.68373,0.68431,0.68363,0.6839,555500000.0
2005-07-25 02:55:00,0.68389,0.68428,0.68353,0.68428,412500000.0
2005-07-25 03:00:00,0.68391,0.68464,0.68367,0.6845,504000004.0
2005-07-25 03:05:00,0.68449,0.68457,0.68362,0.68428,642600001.0
2005-07-25 03:10:00,0.68411,0.68431,0.68383,0.68395,482800001.0
2005-07-25 03:15:00,0.68399,0.68443,0.68357,0.68378,388799998.0
2005-07-25 03:20:00,0.68383,0.68403,0.68348,0.68369,575699998.0
2005-07-25 03:25:00,0.6837,0.68389,0.6832,0.68348,461500004.0
2005-07-25 03:30:00,0.68355,0.68393,0.68314,0.68319,448900004.0
2005-07-25 03:35:00,0.68332,0.68377,0.68332,0.68356,558699998.0
2005-07-25 03:40:00,0.68359,0.68374,0.68314,0.68334,585399997.0
2005-07-25 03:45:00,0.68309,0.68358,0.6827,0.68358,420300003.0
2005-07-25 03:50:00,0.68353,0.68371,0.68295,0.68353,348299997.0
2005-07-25 03:55:00,0.68338,0.68379,0.68314,0.6837,589899998.0
2005-07-25 04:00:00,0.6835,0.68391,0.68336,0.68378,502800001.0
2005-07-25 04:05:00,0.68354,0.68388,0.68331,0.68387,586400002.0
2005-07-25 04:10:00,0.68378,0.68404,0.68366,0.68378,472999998.0
2005-07-25 04:15:00,0.68382,0.68383,0.68289,0.68306,491400002.0
2005-07-25 04:20:00,0.68298,0.68381,0.68286,0.68361,664000000.0
2005-07-25 04:25:00,0.68363,0.68374,0.68323,0.68324,446599999.0
2005-07-25 04:30:00,0.68306,0.68373,0.68302,0.68373,519700003.0
2005-07-25 04:35:00,0.6837,0.68391,0.68326,0.68391,522000002.0
2005-07-25 04:40:00,0.68368,0.68382,0.68338,0.68381,561599996.0
2005-07-25 04:45:00,0.68365,0.68378,0.68315,0.68364,514399999.0
2005-07-25 04:50:00,0.68362,0.68389,0.68321,0.68375,397699999.0
2005-07-25 04:55:00,0.6833,0.68439,0.6833,0.68366,550200004.0
2005-07-25 05:00:00,0.68365,0.68423,0.68357,0.68369,610100000.0
2005-07-25 05:05:00,0.6837,0.68392,0.68348,0.68375,561699995.0
2005-07-25 05:10:00,0.68377,0.68427,0.68362,0.68412,552100001.0
2005-07-25 05:15:00,0.68415,0.68429,0.68372,0.68428,400399996.0
2005-07-25 05:20:00,0.68426,0.68443,0.68398,0.68413,439399998.0
2005-07-25 05:25:00,0.68407,0.68444,0.68383,0.6841,478899997.0
2005-07-25 05:30:00,0.68413,0.68441,0.6838,0.68441,385999998.0
2005-07-25 05:35:00,0.68425,0.68444,0.68372,0.68412,533800002.0
2005-07-25 05:40:00,0.68401,0.68421,0.68367,0.68397,511300004.0
2005-07-25 05:45:00,0.68401,0.68443,0.68336,0.68346,585099997.0
2005-07-25 05:50:00,0.68349,0.6841,0.68342,0.6835,510900001.0
2005-07-25 05:55:00,0.68367,0.68434,0.68358,0.68434,559999994.0
2005-07-25 06:00:00,0.68425,0.68425,0.68337,0.68337,396100001.0
2005-07-25 06:05:00,0.68363,0.68423,0.68357,0.68423,467300002.0
2005-07-25 06:10:00,0.68435,0.68435,0.68365,0.68397,398999998.0
2005-07-25 06:15:00,0.68404,0.68423,0.68382,0.68401,553900004.0
2005-07-25 06:20:00,0.68421,0.68426,0.68358,0.68379,493299997.0
2005-07-25 06:25:00,0.68368,0.68418,0.68364,0.68396,542200002.0
2005-07-25 06:30:00,0.68378,0.68416,0.68358,0.68375,561399995.0
2005-07-25 06:35:00,0.6838,0.68431,0.68367,0.68387,622099998.0
2005-07-25 06:40:00,0.68388,0.68446,0.68344,0.68446,541000002.0
2005-07-25 06:45:00,0.68427,0.68432,0.68376,0.68429,395199995.0
2005-07-25 06:50:00,0.68433,0.68442,0.68378,0.68398,555199997.0
2005-07-25 06:55:00,0.68376,0.68426,0.68368,0.68396,434699997.0
2005-07-25 07:00:00,0.68386,0.6843,0.68364,0.68405,503099998.0
2005-07-25 07:05:00,0.68414,0.68428,0.68369,0.68397,482800002.0
2005-07-25 07:10:00,0.68405,0.68441,0.68386,0.68424,545899998.0
2005-07-25 07:15:00,0.68398,0.6846,0.68381,0.6846,537600000.0
2005-07-25 07:20:00,0.68448,0.68464,0.68388,0.68406,536999997.0
2005-07-25 07:25:00,0.6843,0.68467,0.68385,0.68441,588200002.0
2005-07-25 07:30:00,0.68436,0.68464,0.68413,0.68453,494400002.0
2005-07-25 07:35:00,0.68437,0.68454,0.68393,0.68425,408499995.0
2005-07-25 07:40:00,0.68408,0.68462,0.684,0.68417,501199999.0
2005-07-25 07:45:00,0.68439,0.68473,0.68404,0.68473,566100003.0
2005-07-25 07:50:00,0.68451,0.68475,0.68403,0.68434,618700000.0
2005-07-25 07:55:00,0.68444,0.68482,0.68417,0.68444,446800003.0
2005-07-25 08:00:00,0.68445,0.68487,0.68432,0.68476,607499995.0
2005-07-25 08:05:00,0.68485,0.68485,0.68393,0.68414,574300003.0
2005-07-25 08:10:00,0.68403,0.6845,0.68388,0.6841,462199995.0
2005-07-25 08:15:00,0.68391,0.68436,0.68362,0.68436,429499997.0
2005-07-25 08:20:00,0.68416,0.68448,0.68373,0.68419,437699999.0
2005-07-25 08:25:00,0.68399,0.68452,0.68388,0.68433,647800006.0
2005-07-25 08:30:00,0.68423,0.68457,0.68388,0.68407,524599999.0
2005-07-25 08:35:00,0.68391,0.68447,0.68387,0.68432,567100001.0
2005-07-25 08:40:00,0.68417,0.6845,0.68391,0.68402,570200001.0
2005-07-25 08:45:00,0.68413,0.68436,0.68353,0.68375,542300003.0
2005-07-25 08:50:00,0.68367,0.684,0.68331,0.68341,478000000.0
2005-07-25 08:55:00,0.68342,0.68425,0.68301,0.68397,605800002.0
2005-07-25 09:00:00,0.68385,0.68419,0.68354,0.68387,456499993.0
2005-07-25 09:05:00,0.6835,0.684,0.68309,0.68353,616199998.0
2005-07-25 09:10:00,0.68348,0.68378,0.68303,0.68347,441499999.0
2005-07-25 09:15:00,0.68337,0.68355,0.6829,0.68308,454900000.0
2005-07-25 09:20:00,0.68295,0.6832,0.68224,0.68246,544999999.0
2005-07-25 09:25:00,0.68249,0.68298,0.68232,0.68254,636799997.0
2005-07-25 09:30:00,0.68268,0.68297,0.68218,0.68253,484199996.0
2005-07-25 09:35:00,0.6827,0.68286,0.68222,0.6826,543999998.0
2005-07-25 09:40:00,0.68258,0.68326,0.68249,0.68315,592099994.0
2005-07-25 09:45:00,0.68319,0.68357,0.68265,0.68337,583500000.0
2005-07-25 09:50:00,0.68344,0.6838,0.68313,0.68345,581199997.0
2005-07-25 09:55:00,0.68343,0.68375,0.68316,0.6835,664899998.0
2005-07-25 10:00:00,0.68351,0.68363,0.68285,0.68301,462600001.0
2005-07-25 10:05:00,0.68301,0.6833,0.68266,0.68284,537900003.0
2005-07-25 10:10:00,0.68264,0.68331,0.68251,0.68282,685599997.0
2005-07-25 10:15:00,0.68306,0.68334,0.68256,0.68265,565300001.0
2005-07-25 10:20:00,0.6828,0.68293,0.68207,0.68222,507399999.0
2005-07-25 10:25:00,0.68225,0.68259,0.68179,0.6822,509500000.0
2005-07-25 10:30:00,0.68241,0.68275,0.68197,0.68251,587999998.0
2005-07-25 10:35:00,0.68222,0.68269,0.68194,0.68245,615900000.0
2005-07-25 10:40:00,0.68243,0.683,0.68226,0.68228,551999997.0
2005-07-25 10:45:00,0.68221,0.68291,0.68212,0.6829,519900003.0
2005-07-25 10:50:00,0.68277,0.68334,0.68255,0.68288,573999996.0
2005-07-25 10:55:00,0.68314,0.68325,0.68273,0.68281,557299997.0
2005-07-25 11:00:00,0.68276,0.68322,0.68238,0.68264,592600002.0
2005-07-25 11:05:00,0.68297,0.68297,0.6822,0.6826,511000002.0
2005-07-25 11:10:00,0.68244,0.68284,0.68232,0.68262,543300003.0
2005-07-25 11:15:00,0.68265,0.68305,0.68242,0.68263,541999996.0
2005-07-25 11:20:00,0.68249,0.68309,0.68225,0.68265,495800003.0
2005-07-25 11:25:00,0.68284,0.68321,0.6825,0.68272,542199996.0
2005-07-25 11:30:00,0.68282,0.68305,0.68246,0.6829,663199998.0
2005-07-25 11:35:00,0.68273,0.68309,0.68255,0.68306,601699998.0
2005-07-25 11:40:00,0.68317,0.68342,0.6828,0.68322,590400002.0
2005-07-25 11:45:00,0.68349,0.68368,0.68296,0.68358,621499998.0
2005-07-25 11:50:00,0.6834,0.68351,0.68288,0.68306,493100001.0
2005-07-25 11:55:00,0.68306,0.6836,0.68302,0.68327,476400002.0
2005-07-25 12:00:00,0.68346,0.68355,0.68289,0.68344,438899998.0
2005-07-25 12:05:00,0.68298,0.68347,0.68264,0.68285,409700000.0
2005-07-25 12:10:00,0.68276,0.68288,0.68157,0.68157,368399998.0
2005-07-25 12:15:00,0.68154,0.68167,0.6809,0.6809,535200002.0
2005-07-25 12:20:00,0.68113,0.68134,0.68071,0.68117,637699999.0
2005-07-25 12:25:00,0.68135,0.68162,0.68099,0.68156,548600005.0
2005-07-25 12:30:00,0.68161,0.68186,0.68135,0.6816,562799997.0
2005-07-25 12:35:00,0.68164,0.68196,0.68136,0.68144,430600003.0
2005-07-25 12:40:00,0.68159,0.68178,0.68104,0.68135,460099999.0
2005-07-25 12:45:00,0.68113,0.68175,0.68108,0.6816,474499995.0
2005-07-25 12:50:00,0.68146,0.68174,0.68121,0.6817,519599999.0
2005-07-25 12:55:00,0.6815,0.68171,0.68117,0.68135,535099996.0
2005-07-25 13:00:00,0.68177,0.68196,0.68129,0.68196,670199992.0
2005-07-25 13:05:00,0.68193,0.68213,0.68151,0.68204,425599999.0
2005-07-25 13:10:00,0.68175,0.6821,0.68108,0.6816,614399993.0
2005-07-25 13:15:00,0.68165,0.68168,0.68108,0.68143,622299996.0
2005-07-25 13:20:00,0.6814,0.68182,0.68126,0.68151,545099997.0
2005-07-25 13:25:00,0.68158,0.68163,0.68084,0.68117,607799998.0
2005-07-25 13:30:00,0.68093,0.68175,0.68093,0.6813,584899999.0
2005-07-25 13:35:00,0.68132,0.68178,0.68086,0.68113,601600001.0
2005-07-25 13:40:00,0.68091,0.68184,0.68078,0.68172,584299998.0
2005-07-25 13:45:00,0.68185,0.68185,0.68109,0.68109,512299999.0
2005-07-25 13:50:00,0.68118,0.68146,0.68083,0.68107,498300000.0
2005-07-25 13:55:00,0.68157,0.68157,0.68078,0.68098,543199997.0
2005-07-25 14:00:00,0.68108,0.68181,0.68082,0.68117,496300000.0
2005-07-25 14:05:00,0.6811,0.68161,0.68096,0.68124,631899996.0
2005-07-25 14:10:00,0.68123,0.68165,0.68112,0.68161,486899999.0
2005-07-25 14:15:00,0.68161,0.6817,0.68096,0.68158,691899993.0
2005-07-25 14:20:00,0.68118,0.68159,0.68108,0.68117,480099995.0
2005-07-25 14:25:00,0.68146,0.68169,0.6812,0.68155,515699999.0
2005-07-25 14:30:00,0.68187,0.68187,0.68117,0.68155,548199998.0
2005-07-25 14:35:00,0.68172,0.68221,0.68147,0.68187,555900002.0
2005-07-25 14:40:00,0.6817,0.6828,0.68166,0.68249,508400002.0
2005-07-25 14:45:00,0.68234,0.68263,0.68215,0.68237,560999994.0
2005-07-25 14:50:00,0.68232,0.68258,0.68202,0.68222,576499998.0
2005-07-25 14:55:00,0.68207,0.68299,0.68207,0.68234,561999997.0
2005-07-25 15:00:00,0.68267,0.68275,0.68196,0.68235,468000000.0
2005-07-25 15:05:00,0.68257,0.68267,0.68197,0.68241,594499998.0
2005-07-25 15:10:00,0.68224,0.68282,0.68185,0.68282,509500002.0
2005-07-25 15:15:00,0.68269,0.68325,0.68232,0.68296,576800002.0
2005-07-25 15:20:00,0.68293,0.68373,0.68287,0.68348,629800004.0
2005-07-25 15:25:00,0.68325,0.68364,0.68305,0.68319,568000002.0
2005-07-25 15:30:00,0.68319,0.68349,0.6828,0.68302,569199995.0
2005-07-25 15:35:00,0.68299,0.68338,0.68281,0.68285,606999996.0
2005-07-25 15:40:00,0.68329,0.68338,0.68258,0.68271,578500000.0
2005-07-25 15:45:00,0.68275,0.68316,0.6824,0.68259,560700006.0
2005-07-25 15:50:00,0.68233,0.68284,0.68215,0.68258,571500000.0
2005-07-25 15:55:00,0.68263,0.68296,0.68229,0.68272,562299994.0
2005-07-25 16:00:00,0.68252,0.68277,0.68234,0.68248,560599995.0
2005-07-25 16:05:00,0.68235,0.68341,0.68228,0.68341,534299996.0
2005-07-25 16:10:00,0.68336,0.68341,0.68274,0.6832,585699995.0
2005-07-25 16:15:00,0.68291,0.68382,0.68291,0.68354,523799999.0
2005-07-25 16:20:00,0.68348,0.68376,0.68316,0.68361,715300000.0
2005-07-25 16:25:00,0.68366,0.68378,0.6831,0.6836,494100002.0
2005-07-25 16:30:00,0.68364,0.68373,0.68297,0.68297,494800002.0
2005-07-25 16:35:00,0.68295,0.68339,0.68262,0.68293,570199994.0
2005-07-25 16:40:00,0.68303,0.68332,0.68247,0.68253,549000000.0
2005-07-25 16:45:00,0.68304,0.68348,0.68266,0.6832,616299999.0
2005-07-25 16:50:00,0.68319,0.68369,0.68278,0.683,578499999.0
2005-07-25 16:55:00,0.68296,0.68356,0.68275,0.68356,595800001.0
2005-07-25 17:00:00,0.68357,0.68377,0.68263,0.6833,494799995.0
2005-07-25 17:05:00,0.68293,0.68334,0.68256,0.68307,421300001.0
2005-07-25 17:10:00,0.68301,0.68315,0.68241,0.68315,552599996.0
2005-07-25 17:15:00,0.68324,0.68334,0.6826,0.68291,508299999.0
2005-07-25 17:20:00,0.68307,0.68322,0.68254,0.6829,489199999.0
2005-07-25 17:25:00,0.68271,0.68318,0.68253,0.68263,463899997.0
2005-07-25 17:30:00,0.68289,0.68318,0.68244,0.68294,503400001.0
2005-07-25 17:35:00,0.68265,0.6837,0.68257,0.68342,491200000.0
2005-07-25 17:40:00,0.6835,0.68438,0.68331,0.68421,456000000.0
2005-07-25 17:45:00,0.68401,0.68435,0.68345,0.68358,414099997.0
2005-07-25 17:50:00,0.68379,0.68397,0.68302,0.68303,547899999.0
2005-07-25 17:55:00,0.68314,0.68353,0.68295,0.68339,588899999.0
2005-07-25 18:00:00,0.68342,0.68414,0.68314,0.68365,771299997.0
2005-07-25 18:05:00,0.68386,0.6844,0.68362,0.68424,1156500002.0
2005-07-25 18:10:00,0.68418,0.68457,0.68384,0.68427,649700000.0
2005-07-25 18:15:00,0.68423,0.68458,0.68388,0.68418,1107299994.0
2005-07-25 18:20:00,0.68421,0.68491,0.6841,0.68465,957299997.0
2005-07-25 18:25:00,0.68488,0.68518,0.68429,0.68465,989099995.0
2005-07-25 18:30:00,0.68453,0.68477,0.6842,0.68433,770300000.0
2005-07-25 18:35:00,0.68431,0.68471,0.68419,0.68436,796600000.0
2005-07-25 18:40:00,0.68448,0.68475,0.68416,0.68433,1432000001.0
2005-07-25 18:45:00,0.68465,0.68469,0.68368,0.68408,1089300002.0
2005-07-25 18:50:00,0.68406,0.6842,0.68376,0.68385,554099996.0
2005-07-25 18:55:00,0.6841,0.68443,0.68374,0.68405,609900000.0
2005-07-25 19:00:00,0.68396,0.68436,0.68373,0.68377,690499997.0
2005-07-25 19:05:00,0.68382,0.68414,0.68347,0.68355,746299997.0
2005-07-25 19:10:00,0.6835,0.68426,0.68349,0.68399,486199999.0
2005-07-25 19:15:00,0.68412,0.68467,0.68381,0.68432,599599997.0
2005-07-25 19:20:00,0.68423,0.68469,0.68387,0.68438,543399999.0
2005-07-25 19:25:00,0.68435,0.68444,0.68367,0.68392,542399999.0
2005-07-25 19:30:00,0.6841,0.68418,0.6837,0.6841,576300000.0
2005-07-25 19:35:00,0.68402,0.68452,0.68373,0.68435,891800003.0
2005-07-25 19:40:00,0.68407,0.68435,0.68373,0.68387,556900000.0
2005-07-25 19:45:00,0.68392,0.68434,0.68377,0.68377,491399997.0
2005-07-25 19:50:00,0.68406,0.68425,0.68344,0.68382,674699999.0
2005-07-25 19:55:00,0.6835,0.68449,0.6835,0.68416,863800001.0
2005-07-25 20:00:00,0.68414,0.68437,0.68378,0.68419,729400000.0
2005-07-25 20:05:00,0.6843,0.68444,0.68341,0.68364,826099996.0
2005-07-25 20:10:00,0.68351,0.68439,0.68351,0.68414,545000000.0
2005-07-25 20:15:00,0.68395,0.68452,0.68387,0.68438,819300003.0
2005-07-25 20:20:00,0.68422,0.68455,0.68387,0.68398,523600001.0
2005-07-25 20:25:00,0.68436,0.6845,0.68396,0.68432,671700000.0
2005-07-25 20:30:00,0.68435,0.68467,0.68394,0.68451,762599991.0
2005-07-25 20:35:00,0.68442,0.6846,0.68405,0.68441,615599996.0
2005-07-25 20:40:00,0.68438,0.68475,0.68384,0.68392,722799999.0
2005-07-25 20:45:00,0.68408,0.68447,0.68384,0.68438,585899996.0
2005-07-25 20:50:00,0.6841,0.68465,0.68399,0.6843,726100003.0
2005-07-25 20:55:00,0.68411,0.68488,0.68399,0.68443,834099990.0
2005-07-25 21:00:00,0.6844,0.68471,0.68382,0.68409,569599996.0
2005-07-25 21:05:00,0.68413,0.68465,0.68389,0.68465,669000004.0
2005-07-25 21:10:00,0.6846,0.68474,0.68418,0.68442,483200001.0
2005-07-25 21:15:00,0.68451,0.6847,0.68409,0.68444,826999996.0
2005-07-25 21:20:00,0.6846,0.68467,0.6841,0.68443,757700000.0
2005-07-25 21:25:00,0.68418,0.68476,0.68406,0.68425,569200000.0
2005-07-25 21:30:00,0.68433,0.68472,0.68407,0.68419,556900000.0
2005-07-25 21:35:00,0.68421,0.68491,0.68404,0.68491,734399998.0
2005-07-25 21:40:00,0.68484,0.68521,0.68455,0.68485,499700002.0
2005-07-25 21:45:00,0.68481,0.68516,0.68466,0.68485,521599998.0
2005-07-25 21:50:00,0.68463,0.68517,0.68457,0.6848,526599999.0
2005-07-25 21:55:00,0.68466,0.68516,0.68462,0.68477,578799994.0
2005-07-25 22:00:00,0.68476,0.68517,0.68456,0.68475,630399996.0
2005-07-25 22:05:00,0.68478,0.68491,0.68408,0.68413,592599999.0
2005-07-25 22:10:00,0.6841,0.68466,0.68378,0.68447,553600002.0
2005-07-25 22:15:00,0.68424,0.68478,0.684,0.68468,351199999.0
2005-07-25 22:20:00,0.68488,0.68495,0.68428,0.68483,543799997.0
2005-07-25 22:25:00,0.68443,0.68492,0.68439,0.68482,553199997.0
2005-07-25 22:30:00,0.6847,0.68512,0.68424,0.68449,580800001.0
2005-07-25 22:35:00,0.68456,0.68483,0.68433,0.68458,610200000.0
2005-07-25 22:40:00,0.68436,0.68475,0.6841,0.68416,606900000.0
2005-07-25 22:45:00,0.68425,0.68473,0.68407,0.68416,621799996.0
2005-07-25 22:50:00,0.68429,0.6846,0.68408,0.6843,617999998.0
2005-07-25 22:55:00,0.68436,0.68469,0.68417,0.68426,646999999.0
2005-07-25 23:00:00,0.68414,0.6847,0.6841,0.68458,536699999.0
2005-07-25 23:05:00,0.68442,0.68468,0.6841,0.68417,618799996.0
2005-07-25 23:10:00,0.68415,0.6847,0.68396,0.68427,547800006.0
2005-07-25 23:15:00,0.68433,0.68477,0.68407,0.68447,538499999.0
2005-07-25 23:20:00,0.68453,0.68491,0.68429,0.68452,695699999.0
2005-07-25 23:25:00,0.68448,0.68516,0.68446,0.68485,446599997.0
2005-07-25 23:30:00,0.68485,0.68516,0.6845,0.68454,584499999.0
2005-07-25 23:35:00,0.68477,0.68503,0.68441,0.68492,475499998.0
2005-07-25 23:40:00,0.6846,0.68491,0.68444,0.68476,606000000.0
2005-07-25 23:45:00,0.68465,0.68502,0.68434,0.68449,602800000.0
2005-07-25 23:50:00,0.68459,0.68524,0.68452,0.68482,453800002.0
2005-07-25 23:55:00,0.68479,0.68526,0.68464,0.68485,532299998.0
2005-07-26 00:00:00,0.68507,0.68521,0.68463,0.68495,517700002.0
2005-07-26 00:05:00,0.68488,0.68514,0.68445,0.6849,553600000.0
2005-07-26 00:10:00,0.6849,0.68525,0.6845,0.68498,525300004.0
2005-07-26 00:15:00,0.6849,0.685,0.6841,0.6841,450500007.0
2005-07-26 00:20:00,0.6842,0.68479,0.68397,0.68407,574299998.0
2005-07-26 00:25:00,0.68403,0.68451,0.68389,0.68406,638600001.0
2005-07-26 00:30:00,0.68422,0.68446,0.68379,0.68416,485700003.0
2005-07-26 00:35:00,0.68424,0.68451,0.68387,0.68397,574700000.0
2005-07-26 00:40:00,0.68389,0.68425,0.68351,0.68378,564899994.0
2005-07-26 00:45:00,0.6837,0.68433,0.68352,0.68398,616000004.0
2005-07-26 00:50:00,0.68388,0.68432,0.68356,0.68387,604300003.0
2005-07-26 00:55:00,0.6839,0.68432,0.68377,0.68402,545500002.0
2005-07-26 01:00:00,0.68406,0.68434,0.68364,0.68424,494099998.0
2005-07-26 01:05:00,0.68393,0.6843,0.68384,0.68408,485700002.0
2005-07-26 01:10:00,0.68396,0.68429,0.68369,0.6837,566000001.0
2005-07-26 01:15:00,0.68397,0.68423,0.68353,0.68405,609300000.0
2005-07-26 01:20:00,0.68408,0.68418,0.68357,0.68389,494700001.0
2005-07-26 01:25:00,0.68387,0.68439,0.68367,0.684,461500000.0
2005-07-26 01:30:00,0.68401,0.68442,0.68388,0.68397,410700000.0
2005-07-26 01:35:00,0.68419,0.6846,0.68382,0.68416,417300001.0
2005-07-26 01:40:00,0.6844,0.68442,0.68369,0.68436,511100000.0
2005-07-26 01:45:00,0.68395,0.68434,0.68368,0.68402,657099998.0
2005-07-26 01:50:00,0.68424,0.68467,0.68375,0.68405,574199996.0
2005-07-26 01:55:00,0.68398,0.68449,0.68381,0.68392,533199999.0
2005-07-26 02:00:00,0.6843,0.68448,0.68375,0.68396,734799997.0
2005-07-26 02:05:00,0.68399,0.68414,0.68337,0.68353,605399998.0
2005-07-26 02:10:00,0.68343,0.68438,0.68342,0.68408,882699992.0
2005-07-26 02:15:00,0.68407,0.68457,0.68356,0.68408,639800000.0
2005-07-26 02:20:00,0.68449,0.6849,0.68421,0.68432,759699998.0
2005-07-26 02:25:00,0.68442,0.6849,0.68425,0.68455,810299999.0
2005-07-26 02:30:00,0.68448,0.68486,0.68432,0.68469,815200003.0
2005-07-26 02:35:00,0.6848,0.68507,0.68437,0.68481,597000002.0
2005-07-26 02:40:00,0.6846,0.68519,0.68444,0.68495,621000001.0
2005-07-26 02:45:00,0.68509,0.68521,0.68451,0.68476,622099996.0
2005-07-26 02:50:00,0.68495,0.68511,0.68428,0.6847,672899999.0
2005-07-26 02:55:00,0.68468,0.68487,0.68408,0.68429,710400001.0
2005-07-26 03:00:00,0.68431,0.68462,0.68409,0.68424,736300005.0
2005-07-26 03:05:00,0.68426,0.68469,0.68408,0.68458,655800002.0
2005-07-26 03:10:00,0.68452,0.68485,0.68423,0.68465,728299994.0
2005-07-26 03:15:00,0.68436,0.6848,0.68427,0.68444,670899998.0
2005-07-26 03:20:00,0.68452,0.68464,0.68402,0.68453,687300001.0
2005-07-26 03:25:00,0.68467,0.68481,0.68409,0.68417,778700002.0
2005-07-26 03:30:00,0.68458,0.68473,0.68417,0.68446,738499998.0
2005-07-26 03:35:00,0.68458,0.68469,0.68406,0.68412,733700000.0
2005-07-26 03:40:00,0.68413,0.68462,0.68384,0.68407,794700000.0
2005-07-26 03:45:00,0.68437,0.68473,0.68388,0.68435,678300001.0
2005-07-26 03:50:00,0.68451,0.68477,0.68418,0.68466,677999998.0
2005-07-26 03:55:00,0.68457,0.6847,0.68418,0.68454,877300000.0
2005-07-26 04:00:00,0.68433,0.68471,0.68418,0.68455,705100000.0
2005-07-26 04:05:00,0.68438,0.68482,0.68409,0.68461,892500005.0
2005-07-26 04:10:00,0.68435,0.68477,0.68428,0.68432,712800001.0
2005-07-26 04:15:00,0.68437,0.6849,0.68429,0.68451,783999997.0
2005-07-26 04:20:00,0.68466,0.6853,0.68447,0.68491,752799996.0
2005-07-26 04:25:00,0.68489,0.68516,0.68443,0.68478,512399998.0
2005-07-26 04:30:00,0.6846,0.68475,0.68419,0.68473,728800002.0
2005-07-26 04:35:00,0.68453,0.68472,0.68402,0.68429,630400000.0
2005-07-26 04:40:00,0.68467,0.68478,0.68412,0.68435,649899997.0
2005-07-26 04:45:00,0.68423,0.68483,0.68414,0.6843,773900001.0
2005-07-26 04:50:00,0.68449,0.6846,0.684,0.6845,520599994.0
2005-07-26 04:55:00,0.68452,0.68472,0.68402,0.6842,852299994.0
2005-07-26 05:00:00,0.68422,0.68462,0.68404,0.68429,714199999.0
2005-07-26 05:05:00,0.6842,0.6847,0.68372,0.6843,635899996.0
2005-07-26 05:10:00,0.68408,0.68463,0.68408,0.68434,708600005.0
2005-07-26 05:15:00,0.68403,0.68436,0.68358,0.68375,597600004.0
2005-07-26 05:20:00,0.68394,0.68425,0.68356,0.68356,681000005.0
2005-07-26 05:25:00,0.68357,0.68401,0.68345,0.68381,725800001.0
2005-07-26 05:30:00,0.68377,0.68395,0.68322,0.68356,544099999.0
2005-07-26 05:35:00,0.68373,0.68378,0.68329,0.68342,614799998.0
2005-07-26 05:40:00,0.68367,0.68383,0.68329,0.68357,612199992.0
2005-07-26 05:45:00,0.68361,0.68396,0.68334,0.68347,830299998.0
2005-07-26 05:50:00,0.68355,0.68432,0.68332,0.68385,627899999.0
2005-07-26 05:55:00,0.68385,0.68437,0.68361,0.68403,678699997.0
2005-07-26 06:00:00,0.68377,0.68436,0.68352,0.68376,712100003.0
2005-07-26 06:05:00,0.68384,0.68405,0.68348,0.68389,826899998.0
2005-07-26 06:10:00,0.68378,0.68433,0.68362,0.68367,699299993.0
2005-07-26 06:15:00,0.6838,0.68413,0.68344,0.68382,656899996.0
2005-07-26 06:20:00,0.68385,0.68408,0.68334,0.68334,676000002.0
2005-07-26 06:25:00,0.68352,0.68382,0.68318,0.68337,746500001.0
2005-07-26 06:30:00,0.68318,0.6837,0.68294,0.68299,817099996.0
2005-07-26 06:35:00,0.683,0.68346,0.68287,0.68307,643199999.0
2005-07-26 06:40:00,0.68349,0.68356,0.68275,0.68306,698999998.0
2005-07-26 06:45:00,0.68283,0.68366,0.68282,0.68297,697399995.0
2005-07-26 06:50:00,0.68305,0.68348,0.68282,0.68286,652799998.0
2005-07-26 06:55:00,0.68293,0.68377,0.68293,0.68325,595899998.0
2005-07-26 07:00:00,0.68343,0.68364,0.68297,0.68326,627399998.0
2005-07-26 07:05:00,0.6833,0.68362,0.68302,0.68331,622800002.0
2005-07-26 07:10:00,0.68334,0.68363,0.6828,0.68337,588699996.0
2005-07-26 07:15:00,0.68323,0.68344,0.6827,0.68314,728800002.0
2005-07-26 07:20:00,0.68308,0.68345,0.68284,0.683,490999999.0
2005-07-26 07:25:00,0.683,0.6835,0.68287,0.68293,874700001.0
2005-07-26 07:30:00,0.68317,0.68359,0.68286,0.68359,637199997.0
2005-07-26 07:35:00,0.68326,0.68395,0.68314,0.68366,708799995.0
2005-07-26 07:40:00,0.68369,0.6838,0.68322,0.68349,788099996.0
2005-07-26 07:45:00,0.68339,0.6837,0.6831,0.68346,700999997.0
2005-07-26 07:50:00,0.68341,0.68389,0.68321,0.68362,804199998.0
2005-07-26 07:55:00,0.68377,0.68381,0.68305,0.6834,591600003.0
2005-07-26 08:00:00,0.68338,0.68372,0.68306,0.68347,675599993.0
2005-07-26 08:05:00,0.68346,0.68382,0.68317,0.68345,984299993.0
2005-07-26 08:10:00,0.68371,0.68383,0.68318,0.68355,598999999.0
2005-07-26 08:15:00,0.68355,0.68379,0.68319,0.68354,547000000.0
2005-07-26 08:20:00,0.68359,0.68391,0.68325,0.68367,556000000.0
2005-07-26 08:25:00,0.68346,0.68402,0.68315,0.68369,476299999.0
2005-07-26 08:30:00,0.68382,0.68422,0.68344,0.68417,784599999.0
2005-07-26 08:35:00,0.68386,0.68435,0.6837,0.68423,654100000.0
2005-07-26 08:40:00,0.68386,0.68431,0.68363,0.68395,650000001.0
2005-07-26 08:45:00,0.6839,0.68437,0.68372,0.68382,502799995.0
2005-07-26 08:50:00,0.684,0.68419,0.68356,0.68398,666299998.0
2005-07-26 08:55:00,0.6842,0.68431,0.68346,0.68364,650999999.0
2005-07-26 09:00:00,0.68368,0.68401,0.68338,0.68358,675299999.0
2005-07-26 09:05:00,0.68359,0.684,0.68317,0.68348,667300006.0
2005-07-26 09:10:00,0.68343,0.68366,0.68283,0.68314,644500001.0
2005-07-26 09:15:00,0.68302,0.68347,0.68279,0.68307,766699997.0
2005-07-26 09:20:00,0.683,0.68323,0.68231,0.68283,741000003.0
2005-07-26 09:25:00,0.68279,0.68306,0.6825,0.68296,626200002.0
2005-07-26 09:30:00,0.68287,0.68356,0.68258,0.68324,805400001.0
2005-07-26 09:35:00,0.68327,0.68363,0.68279,0.68339,761200004.0
2005-07-26 09:40:00,0.68339,0.68375,0.68289,0.68321,733500001.0
2005-07-26 09:45:00,0.68328,0.6836,0.68289,0.68296,686299998.0
2005-07-26 09:50:00,0.68296,0.68344,0.6825,0.68318,542700002.0
2005-07-26 09:55:00,0.68312,0.68356,0.68281,0.68344,533799996.0
2005-07-26 10:00:00,0.68343,0.68384,0.68291,0.6834,876899993.0
2005-07-26 10:05:00,0.6834,0.68379,0.68253,0.68354,813399998.0
2005-07-26 10:10:00,0.68362,0.68381,0.68298,0.68333,618500002.0
2005-07-26 10:15:00,0.68313,0.68399,0.68287,0.68375,749099997.0
2005-07-26 10:20:00,0.68377,0.6844,0.68332,0.68402,839699998.0
2005-07-26 10:25:00,0.6837,0.68409,0.68311,0.68354,706200001.0
2005-07-26 10:30:00,0.68361,0.68426,0.68306,0.68306,600000003.0
2005-07-26 10:35:00,0.68311,0.68356,0.68261,0.6829,644300004.0
2005-07-26 10:40:00,0.68291,0.6832,0.68249,0.68272,986599995.0
2005-07-26 10:45:00,0.68272,0.68283,0.68217,0.68261,797099999.0
2005-07-26 10:50:00,0.68242,0.68259,0.68169,0.68246,693299998.0
2005-07-26 10:55:00,0.68259,0.68272,0.68212,0.68255,796100002.0
2005-07-26 11:00:00,0.68245,0.68278,0.68194,0.68243,1053599993.0
2005-07-26 11:05:00,0.6827,0.68282,0.68221,0.68257,671599996.0
2005-07-26 11:10:00,0.68238,0.68272,0.68218,0.68223,860200002.0
2005-07-26 11:15:00,0.68227,0.68283,0.68211,0.68235,740499999.0
2005-07-26 11:20:00,0.68228,0.68261,0.68145,0.68158,666000000.0
2005-07-26 11:25:00,0.68143,0.68223,0.68138,0.68162,979100004.0
2005-07-26 11:30:00,0.68136,0.68181,0.68111,0.68168,601800000.0
2005-07-26 11:35:00,0.68149,0.68206,0.68122,0.68146,831899999.0
2005-07-26 11:40:00,0.68151,0.68178,0.68107,0.68149,571100005.0
2005-07-26 11:45:00,0.68168,0.68204,0.68094,0.68151,724300001.0
2005-07-26 11:50:00,0.68145,0.68174,0.68103,0.68122,744700001.0
2005-07-26 11:55:00,0.6811,0.68204,0.6811,0.68173,632200000.0
2005-07-26 12:00:00,0.68186,0.68255,0.68156,0.68247,719300000.0
2005-07-26 12:05:00,0.68241,0.68268,0.68197,0.68252,669500002.0
2005-07-26 12:10:00,0.68236,0.6825,0.68176,0.6821,652000002.0
2005-07-26 12:15:00,0.68217,0.68252,0.68181,0.68221,753500002.0
2005-07-26 12:20:00,0.68248,0.68255,0.68194,0.68202,685400005.0
2005-07-26 12:25:00,0.68198,0.68259,0.68175,0.68259,614099997.0
2005-07-26 12:30:00,0.68216,0.6826,0.68167,0.68203,770199993.0
2005-07-26 12:35:00,0.68217,0.68249,0.68171,0.68249,743899996.0
2005-07-26 12:40:00,0.68255,0.68269,0.68198,0.68249,527299998.0
2005-07-26 12:45:00,0.6823,0.68271,0.68193,0.68245,736199998.0
2005-07-26 12:50:00,0.68223,0.68282,0.68218,0.68268,785999997.0
2005-07-26 12:55:00,0.68287,0.68321,0.68269,0.68291,656500000.0
2005-07-26 13:00:00,0.68293,0.68325,0.68265,0.68278,805500001.0
2005-07-26 13:05:00,0.68271,0.68329,0.68247,0.68278,707799997.0
2005-07-26 13:10:00,0.68292,0.68308,0.68248,0.68285,748999995.0
2005-07-26 13:15:00,0.68296,0.6831,0.68229,0.68244,687899998.0
2005-07-26 13:20:00,0.68247,0.68252,0.68177,0.68215,838899998.0
2005-07-26 13:25:00,0.68225,0.68253,0.68194,0.68198,886899994.0
2005-07-26 13:30:00,0.68193,0.6828,0.68186,0.68278,738100003.0
2005-07-26 13:35:00,0.68275,0.68303,0.68211,0.68217,856200001.0
2005-07-26 13:40:00,0.68233,0.68249,0.6816,0.68202,749299998.0
2005-07-26 13:45:00,0.68189,0.68201,0.68144,0.68188,794799999.0
2005-07-26 13:50:00,0.68182,0.68269,0.6816,0.68218,805299999.0
2005-07-26 13:55:00,0.68237,0.68261,0.68175,0.68241,579499999.0
2005-07-26 14:00:00,0.68258,0.68317,0.68234,0.68294,716899999.0
2005-07-26 14:05:00,0.68287,0.68343,0.68251,0.6826,945500001.0
2005-07-26 14:10:00,0.68284,0.68328,0.68133,0.68151,747499995.0
2005-07-26 14:15:00,0.6815,0.68236,0.68139,0.68163,694900001.0
2005-07-26 14:20:00,0.68176,0.68221,0.68143,0.68178,668400006.0
2005-07-26 14:25:00,0.68192,0.68199,0.68115,0.68182,712100002.0
2005-07-26 14:30:00,0.68163,0.68254,0.68163,0.68179,590599998.0
2005-07-26 14:35:00,0.68192,0.68238,0.681,0.68127,663999999.0
2005-07-26 14:40:00,0.68095,0.68131,0.68051,0.68078,720099993.0
2005-07-26 14:45:00,0.68088,0.68128,0.68018,0.6809,614800001.0
2005-07-26 14:50:00,0.68073,0.68181,0.68058,0.68157,591599999.0
2005-07-26 14:55:00,0.68155,0.68205,0.68118,0.68192,667600006.0
2005-07-26 15:00:00,0.68191,0.68266,0.68151,0.68226,965699997.0
2005-07-26 15:05:00,0.68244,0.68273,0.68206,0.68258,738499999.0
2005-07-26 15:10:00,0.68253,0.68305,0.68239,0.68275,783300003.0
2005-07-26 15:15:00,0.6826,0.68335,0.68243,0.68262,879900002.0
2005-07-26 15:20:00,0.68261,0.68315,0.68208,0.68208,862799998.0
2005-07-26 15:25:00,0.68235,0.68244,0.68135,0.68135,861999997.0
2005-07-26 15:30:00,0.68162,0.68211,0.68132,0.68159,599699999.0
2005-07-26 15:35:00,0.68167,0.68178,0.68078,0.68118,781700002.0
2005-07-26 15:40:00,0.68134,0.68149,0.68046,0.68064,658199998.0
2005-07-26 15:45:00,0.68092,0.68203,0.68051,0.68195,552099999.0
2005-07-26 15:50:00,0.68166,0.68213,0.68097,0.68151,714599999.0
2005-07-26 15:55:00,0.68127,0.68171,0.68075,0.68109,544200000.0
2005-07-26 16:00:00,0.68138,0.68201,0.68108,0.68131,515400003.0
2005-07-26 16:05:00,0.68165,0.68222,0.68103,0.68196,831399997.0
2005-07-26 16:10:00,0.68173,0.68214,0.68143,0.68162,695300002.0
2005-07-26 16:15:00,0.68187,0.68244,0.68162,0.68208,896399999.0
2005-07-26 16:20:00,0.68225,0.68276,0.68151,0.6823,664099998.0
2005-07-26 16:25:00,0.68235,0.68248,0.68167,0.68193,717100000.0
2005-07-26 16:30:00,0.68195,0.68309,0.68195,0.68273,905899993.0
2005-07-26 16:35:00,0.68294,0.68326,0.68227,0.68248,805499995.0
2005-07-26 16:40:00,0.68267,0.68321,0.68251,0.68257,477500001.0
2005-07-26 16:45:00,0.68275,0.68323,0.6825,0.6826,807700000.0
2005-07-26 16:50:00,0.68292,0.68298,0.68226,0.68246,850700000.0
2005-07-26 16:55:00,0.68271,0.68277,0.68199,0.68269,736999999.0
2005-07-26 17:00:00,0.68223,0.6828,0.68202,0.68237,646899996.0
2005-07-26 17:05:00,0.68237,0.68288,0.682,0.68267,684299995.0
2005-07-26 17:10:00,0.6826,0.68313,0.68219,0.68268,590399999.0
2005-07-26 17:15:00,0.68257,0.68331,0.68253,0.68291,573600001.0
2005-07-26 17:20:00,0.68285,0.68324,0.68228,0.68282,860600000.0
2005-07-26 17:25:00,0.68283,0.6831,0.68243,0.68295,838599992.0
2005-07-26 17:30:00,0.6831,0.68322,0.68252,0.68271,811699995.0
2005-07-26 17:35:00,0.68259,0.68301,0.68211,0.6825,653299999.0
2005-07-26 17:40:00,0.68259,0.68269,0.68225,0.68249,579299996.0
2005-07-26 17:45:00,0.68233,0.68274,0.68218,0.68233,593100002.0
2005-07-26 17:50:00,0.68228,0.68261,0.68209,0.68236,594099996.0
2005-07-26 17:55:00,0.6824,0.68299,0.68212,0.68258,751800004.0
2005-07-26 18:00:00,0.68256,0.68272,0.682,0.68227,1108599995.0
2005-07-26 18:05:00,0.6824,0.68281,0.68209,0.68257,1280099994.0
2005-07-26 18:10:00,0.68255,0.68288,0.68216,0.6825,665600002.0
2005-07-26 18:15:00,0.68231,0.68279,0.68204,0.6821,1388600003.0
2005-07-26 18:20:00,0.68203,0.6827,0.68203,0.68223,1261299992.0
2005-07-26 18:25:00,0.6821,0.68271,0.68207,0.68244,1347899992.0
2005-07-26 18:30:00,0.68208,0.6826,0.68204,0.68214,966400005.0
2005-07-26 18:35:00,0.68234,0.6829,0.68195,0.68247,1082600002.0
2005-07-26 18:40:00,0.68284,0.68295,0.68209,0.6824,1634900000.0
2005-07-26 18:45:00,0.68245,0.68275,0.6821,0.68231,1474199997.0
2005-07-26 18:50:00,0.68247,0.68283,0.68213,0.6825,831600001.0
2005-07-26 18:55:00,0.68265,0.68296,0.68226,0.68262,1064600001.0
2005-07-26 19:00:00,0.68287,0.68306,0.68235,0.68235,946699997.0
2005-07-26 19:05:00,0.68249,0.68286,0.68223,0.68235,1151800000.0
2005-07-26 19:10:00,0.68255,0.68274,0.6819,0.68218,899800004.0
2005-07-26 19:15:00,0.6822,0.68254,0.68179,0.682,564700005.0
2005-07-26 19:20:00,0.68218,0.68253,0.68188,0.6821,844799995.0
2005-07-26 19:25:00,0.68236,0.6829,0.68199,0.68259,861899998.0
2005-07-26 19:30:00,0.68259,0.6827,0.68191,0.68199,879600000.0
2005-07-26 19:35:00,0.68208,0.68256,0.68164,0.68217,1146399995.0
2005-07-26 19:40:00,0.68232,0.68258,0.68197,0.68233,673599997.0
2005-07-26 19:45:00,0.68241,0.68253,0.68199,0.68215,736799998.0
2005-07-26 19:50:00,0.68207,0.68264,0.68198,0.68231,986999997.0
2005-07-26 19:55:00,0.68214,0.6826,0.68199,0.68218,1326999989.0
2005-07-26 20:00:00,0.6821,0.68262,0.68197,0.68212,1229099997.0
2005-07-26 20:05:00,0.68191,0.68231,0.68172,0.68181,905299999.0
2005-07-26 20:10:00,0.68163,0.68246,0.68163,0.68214,819399999.0
2005-07-26 20:15:00,0.68219,0.68247,0.68174,0.68202,1240499994.0
2005-07-26 20:20:00,0.68214,0.68243,0.68173,0.68193,761000008.0
2005-07-26 20:25:00,0.682,0.68247,0.68185,0.6823,918700001.0
2005-07-26 20:30:00,0.68203,0.68255,0.68162,0.68227,1259400001.0
2005-07-26 20:35:00,0.68216,0.68251,0.68172,0.68183,879100002.0
2005-07-26 20:40:00,0.68186,0.68261,0.68171,0.68217,897999997.0
2005-07-26 20:45:00,0.68216,0.68258,0.68199,0.68222,780700002.0
2005-07-26 20:50:00,0.68212,0.68244,0.6818,0.68207,930999996.0
2005-07-26 20:55:00,0.68183,0.6827,0.68174,0.68212,1064099996.0
2005-07-26 21:00:00,0.68229,0.6827,0.68187,0.68231,825800000.0
2005-07-26 21:05:00,0.68231,0.68298,0.68212,0.68268,863699996.0
2005-07-26 21:10:00,0.68246,0.68287,0.68236,0.68238,576400000.0
2005-07-26 21:15:00,0.68241,0.68282,0.68215,0.68251,1165199998.0
2005-07-26 21:20:00,0.68241,0.68261,0.6821,0.68228,866399997.0
2005-07-26 21:25:00,0.68223,0.68264,0.68208,0.68226,839300000.0
2005-07-26 21:30:00,0.68231,0.6827,0.68181,0.68228,696199993.0
2005-07-26 21:35:00,0.68209,0.68244,0.68158,0.68186,921099998.0
2005-07-26 21:40:00,0.68165,0.68196,0.68138,0.68138,980299992.0
2005-07-26 21:45:00,0.6816,0.68218,0.68144,0.68191,872399994.0
2005-07-26 21:50:00,0.6821,0.68228,0.68156,0.68174,762399999.0
2005-07-26 21:55:00,0.68168,0.68217,0.68114,0.68137,850199999.0
2005-07-26 22:00:00,0.68122,0.6818,0.68104,0.68169,745299996.0
2005-07-26 22:05:00,0.68159,0.68177,0.68102,0.68131,998500001.0
2005-07-26 22:10:00,0.68139,0.68178,0.68113,0.68143,653600000.0
2005-07-26 22:15:00,0.68139,0.68179,0.68126,0.68156,780600003.0
2005-07-26 22:20:00,0.68147,0.68186,0.68129,0.68181,714200002.0
2005-07-26 22:25:00,0.68149,0.68179,0.68128,0.68137,810199994.0
2005-07-26 22:30:00,0.68148,0.68175,0.68114,0.68159,821299996.0
2005-07-26 22:35:00,0.68185,0.682,0.68126,0.68178,734400000.0
2005-07-26 22:40:00,0.68194,0.68241,0.68159,0.68228,1012799994.0
2005-07-26 22:45:00,0.68208,0.68238,0.68176,0.68203,850399998.0
2005-07-26 22:50:00,0.68205,0.68234,0.68165,0.68172,1010500000.0
2005-07-26 22:55:00,0.68175,0.68191,0.68118,0.68136,908600001.0
2005-07-26 23:00:00,0.68144,0.68194,0.68138,0.68192,725700001.0
2005-07-26 23:05:00,0.68164,0.682,0.68139,0.68165,750499997.0
2005-07-26 23:10:00,0.68153,0.68179,0.68119,0.68142,614499999.0
2005-07-26 23:15:00,0.68127,0.6816,0.68095,0.68115,640300003.0
2005-07-26 23:20:00,0.68138,0.68172,0.68114,0.68122,790599999.0
2005-07-26 23:25:00,0.68142,0.68245,0.68115,0.6816,766299999.0
2005-07-26 23:30:00,0.68185,0.68199,0.68113,0.68153,754600001.0
2005-07-26 23:35:00,0.68155,0.68196,0.68119,0.68152,752399996.0
2005-07-26 23:40:00,0.68154,0.68165,0.6812,0.68121,460099999.0
2005-07-26 23:45:00,0.68129,0.68188,0.68129,0.68143,562799999.0
2005-07-26 23:50:00,0.68157,0.68226,0.68139,0.68226,698099996.0
2005-07-26 23:55:00,0.68228,0.68231,0.68175,0.68205,678700001.0
2005-07-27 00:00:00,0.68223,0.6823,0.68151,0.68154,728999996.0
2005-07-27 00:05:00,0.68168,0.68227,0.6816,0.68188,629199998.0
2005-07-27 00:10:00,0.6818,0.6822,0.68152,0.68158,566199996.0
2005-07-27 00:15:00,0.68173,0.68207,0.68155,0.68199,792399998.0
2005-07-27 00:20:00,0.68187,0.68208,0.68155,0.68173,538999997.0
2005-07-27 00:25:00,0.68182,0.6822,0.68152,0.68189,565900005.0
2005-07-27 00:30:00,0.68199,0.68239,0.68173,0.68194,615900003.0
2005-07-27 00:35:00,0.68206,0.68245,0.68163,0.68172,680800000.0
2005-07-27 00:40:00,0.68184,0.68222,0.68131,0.68174,668200000.0
2005-07-27 00:45:00,0.68159,0.68162,0.68069,0.68084,653000001.0
2005-07-27 00:50:00,0.68073,0.68107,0.67948,0.67978,675100000.0
2005-07-27 00:55:00,0.67973,0.68052,0.67973,0.67995,930899989.0
2005-07-27 01:00:00,0.68004,0.68086,0.67993,0.68071,534499994.0
2005-07-27 01:05:00,0.68074,0.68075,0.68009,0.68033,639400001.0
2005-07-27 01:10:00,0.68034,0.68064,0.68001,0.68013,824599995.0
2005-07-27 01:15:00,0.68013,0.68055,0.67975,0.68033,561299998.0
2005-07-27 01:20:00,0.68025,0.68039,0.67979,0.68017,772200000.0
2005-07-27 01:25:00,0.67986,0.68072,0.67978,0.68062,740100006.0
2005-07-27 01:30:00,0.68043,0.68086,0.68008,0.68049,652499992.0
2005-07-27 01:35:00,0.68048,0.68089,0.68035,0.68055,854099996.0
2005-07-27 01:40:00,0.68043,0.68091,0.68037,0.68077,701800002.0
2005-07-27 01:45:00,0.68079,0.6813,0.68053,0.68095,652699999.0
2005-07-27 01:50:00,0.68096,0.68184,0.68075,0.6815,631100002.0
2005-07-27 01:55:00,0.68137,0.68177,0.68086,0.68135,841500000.0
2005-07-27 02:00:00,0.68157,0.68184,0.68108,0.68156,495399997.0
2005-07-27 02:05:00,0.68157,0.68214,0.68148,0.68202,544199996.0
2005-07-27 02:10:00,0.68224,0.68224,0.68166,0.68198,548199999.0
2005-07-27 02:15:00,0.68202,0.68227,0.68176,0.68202,484599999.0
2005-07-27 02:20:00,0.682,0.68234,0.68166,0.68204,568199998.0
2005-07-27 02:25:00,0.68225,0.6823,0.68181,0.68193,558799999.0
2005-07-27 02:30:00,0.68214,0.68242,0.68179,0.68191,587699993.0
2005-07-27 02:35:00,0.68194,0.68261,0.68179,0.68261,673500007.0
2005-07-27 02:40:00,0.68259,0.68273,0.68212,0.6824,498700001.0
2005-07-27 02:45:00,0.6825,0.68262,0.68185,0.68199,442799998.0
2005-07-27 02:50:00,0.68183,0.68247,0.68179,0.68184,560500002.0
2005-07-27 02:55:00,0.68237,0.68237,0.68171,0.6818,575999997.0
2005-07-27 03:00:00,0.68179,0.68208,0.68151,0.68168,420299995.0
2005-07-27 03:05:00,0.68169,0.68199,0.68158,0.68182,615600000.0
2005-07-27 03:10:00,0.68159,0.68196,0.68128,0.68139,499700003.0
2005-07-27 03:15:00,0.68144,0.6819,0.68115,0.68176,496099992.0
2005-07-27 03:20:00,0.68187,0.68213,0.68132,0.68153,592700003.0
2005-07-27 03:25:00,0.68143,0.68192,0.681,0.68152,538399998.0
2005-07-27 03:30:00,0.68126,0.68139,0.68069,0.68069,640699996.0
2005-07-27 03:35:00,0.68057,0.68068,0.67997,0.6805,443899999.0
2005-07-27 03:40:00,0.68056,0.68085,0.6801,0.68031,583399999.0
2005-07-27 03:45:00,0.68045,0.68069,0.68017,0.68035,532200002.0
2005-07-27 03:50:00,0.68045,0.68078,0.68016,0.6805,470799998.0
2005-07-27 03:55:00,0.68025,0.68099,0.68017,0.68078,531499998.0
2005-07-27 04:00:00,0.68068,0.68082,0.68031,0.68062,588200002.0
2005-07-27 04:05:00,0.68047,0.68076,0.68016,0.68028,564200003.0
2005-07-27 04:10:00,0.68023,0.6805,0.67994,0.68005,541200003.0
2005-07-27 04:15:00,0.68013,0.68051,0.67998,0.68051,543899996.0
2005-07-27 04:20:00,0.68031,0.68054,0.67984,0.68013,518700000.0
2005-07-27 04:25:00,0.68036,0.68042,0.67995,0.68017,563500001.0
2005-07-27 04:30:00,0.67996,0.6806,0.67992,0.68013,459899999.0
2005-07-27 04:35:00,0.6801,0.68089,0.67996,0.68035,496699999.0
2005-07-27 04:40:00,0.68046,0.68063,0.67994,0.68002,585499996.0
2005-07-27 04:45:00,0.68023,0.68063,0.67981,0.68005,586799999.0
2005-07-27 04:50:00,0.68034,0.68057,0.67977,0.67984,454199999.0
2005-07-27 04:55:00,0.68001,0.68048,0.6799,0.68014,580699997.0
2005-07-27 05:00:00,0.68021,0.68119,0.68011,0.6807,526599997.0
2005-07-27 05:05:00,0.68092,0.68125,0.68044,0.68094,499300002.0
2005-07-27 05:10:00,0.68106,0.68132,0.68064,0.68097,491500000.0
2005-07-27 05:15:00,0.68084,0.68135,0.68067,0.68115,488999998.0
2005-07-27 05:20:00,0.68081,0.68119,0.68052,0.68067,460399998.0
2005-07-27 05:25:00,0.6806,0.68119,0.68056,0.68118,632100000.0
2005-07-27 05:30:00,0.68104,0.68114,0.68063,0.68105,502999996.0
2005-07-27 05:35:00,0.68114,0.68147,0.68004,0.68071,564700000.0
2005-07-27 05:40:00,0.68079,0.68079,0.67997,0.68013,445500003.0
2005-07-27 05:45:00,0.68021,0.68031,0.67971,0.67992,480199998.0
2005-07-27 05:50:00,0.6801,0.68045,0.67965,0.67998,554699996.0
2005-07-27 05:55:00,0.68019,0.6804,0.67977,0.68009,535699998.0
2005-07-27 06:00:00,0.68003,0.68048,0.67987,0.68031,518499995.0
2005-07-27 06:05:00,0.68026,0.68068,0.6799,0.68031,575099998.0
2005-07-27 06:10:00,0.68032,0.68053,0.68003,0.6801,467999996.0
2005-07-27 06:15:00,0.67995,0.68033,0.67971,0.68016,530499999.0
2005-07-27 06:20:00,0.67962,0.68024,0.67962,0.68002,413499997.0
2005-07-27 06:25:00,0.68026,0.68045,0.67984,0.6802,699499998.0
2005-07-27 06:30:00,0.68016,0.68053,0.68005,0.6803,617399997.0
2005-07-27 06:35:00,0.68018,0.68048,0.68005,0.68021,491799999.0
2005-07-27 06:40:00,0.68012,0.6805,0.67982,0.67994,491999998.0
2005-07-27 06:45:00,0.67982,0.68025,0.67977,0.67995,617900001.0
2005-07-27 06:50:00,0.67999,0.68061,0.67991,0.68026,496399997.0
2005-07-27 06:55:00,0.68039,0.68065,0.67999,0.68034,582599998.0
2005-07-27 07:00:00,0.68042,0.68075,0.68026,0.68035,619299999.0
2005-07-27 07:05:00,0.68039,0.68064,0.67996,0.68042,478300003.0
2005-07-27 07:10:00,0.6805,0.68069,0.67995,0.6802,538900000.0
2005-07-27 07:15:00,0.68025,0.68058,0.67992,0.68018,551699997.0
2005-07-27 07:20:00,0.68018,0.68052,0.67973,0.68037,370599999.0
2005-07-27 07:25:00,0.68046,0.68059,0.67996,0.67997,564299997.0
2005-07-27 07:30:00,0.68003,0.68056,0.67963,0.68056,421100002.0
2005-07-27 07:35:00,0.68036,0.68062,0.67969,0.68025,642499997.0
2005-07-27 07:40:00,0.68005,0.68065,0.68004,0.68055,557100000.0
2005-07-27 07:45:00,0.68064,0.68072,0.68008,0.68044,524400001.0
2005-07-27 07:50:00,0.6804,0.68092,0.6801,0.68027,561800002.0
2005-07-27 07:55:00,0.68049,0.68078,0.68025,0.68078,458299999.0
2005-07-27 08:00:00,0.6806,0.68112,0.68055,0.68073,533500003.0
2005-07-27 08:05:00,0.68094,0.68101,0.67994,0.68,604199998.0
2005-07-27 08:10:00,0.68024,0.68081,0.67963,0.68072,667900005.0
2005-07-27 08:15:00,0.68079,0.68079,0.67963,0.67984,555699997.0
2005-07-27 08:20:00,0.67996,0.68054,0.67968,0.68047,648700001.0
2005-07-27 08:25:00,0.68032,0.68051,0.67993,0.6801,504900000.0
2005-07-27 08:30:00,0.68007,0.68042,0.67916,0.67916,569399999.0
2005-07-27 08:35:00,0.6792,0.67947,0.67888,0.67927,696500003.0
2005-07-27 08:40:00,0.67917,0.67919,0.67814,0.6782,518499998.0
2005-07-27 08:45:00,0.67827,0.67859,0.67765,0.67805,487599999.0
2005-07-27 08:50:00,0.67772,0.67801,0.6774,0.67765,557700002.0
2005-07-27 08:55:00,0.6775,0.67836,0.67731,0.67808,703999997.0
2005-07-27 09:00:00,0.67825,0.67828,0.67753,0.67787,649199995.0
2005-07-27 09:05:00,0.67777,0.67839,0.67741,0.67839,625300006.0
2005-07-27 09:10:00,0.67855,0.67855,0.6777,0.6782,514000002.0
2005-07-27 09:15:00,0.6783,0.67854,0.67807,0.67823,617700000.0
2005-07-27 09:20:00,0.67813,0.67834,0.67772,0.67797,477999999.0
2005-07-27 09:25:00,0.67814,0.67864,0.6778,0.6786,523300007.0
2005-07-27 09:30:00,0.67879,0.67879,0.6779,0.6781,443699999.0
2005-07-27 09:35:00,0.67832,0.67861,0.67801,0.67819,642699999.0
2005-07-27 09:40:00,0.67816,0.67855,0.67774,0.67842,577599993.0
2005-07-27 09:45:00,0.67837,0.67867,0.67794,0.67845,535999993.0
2005-07-27 09:50:00,0.67835,0.67861,0.67783,0.67857,388800000.0
2005-07-27 09:55:00,0.6784,0.67867,0.67806,0.67862,543700002.0
2005-07-27 10:00:00,0.67869,0.6787,0.67807,0.67842,611800001.0
2005-07-27 10:05:00,0.67841,0.67868,0.67815,0.67865,564099999.0
2005-07-27 10:10:00,0.67808,0.67872,0.67808,0.67854,601099993.0
2005-07-27 10:15:00,0.67861,0.67889,0.67808,0.67872,538300000.0
2005-07-27 10:20:00,0.67881,0.6789,0.67813,0.67865,581499995.0
2005-07-27 10:25:00,0.67846,0.67914,0.67828,0.67828,576099999.0
2005-07-27 10:30:00,0.67865,0.67934,0.67836,0.67854,550599997.0
2005-07-27 10:35:00,0.6786,0.67952,0.67859,0.67905,472799998.0
2005-07-27 10:40:00,0.67929,0.67947,0.67876,0.67907,527499997.0
2005-07-27 10:45:00,0.67925,0.67939,0.67867,0.67895,632500000.0
2005-07-27 10:50:00,0.67889,0.67889,0.67828,0.6785,500200001.0
2005-07-27 10:55:00,0.67849,0.67895,0.67828,0.67828,491200001.0
2005-07-27 11:00:00,0.67834,0.67892,0.67828,0.67836,651499998.0
2005-07-27 11:05:00,0.67856,0.67876,0.67825,0.67854,547999997.0
2005-07-27 11:10:00,0.67856,0.67876,0.67816,0.67851,502099996.0
2005-07-27 11:15:00,0.67853,0.67872,0.67829,0.67846,629399997.0
2005-07-27 11:20:00,0.67857,0.67872,0.67822,0.67863,642699997.0
2005-07-27 11:25:00,0.67865,0.67885,0.67841,0.67849,514599997.0
2005-07-27 11:30:00,0.67859,0.679,0.67829,0.67898,543700002.0
2005-07-27 11:35:00,0.67911,0.67917,0.67847,0.67909,595699993.0
2005-07-27 11:40:00,0.6788,0.67935,0.6788,0.67887,485500002.0
2005-07-27 11:45:00,0.67901,0.67958,0.67891,0.67904,506699996.0
2005-07-27 11:50:00,0.67911,0.68007,0.67903,0.67994,501299999.0
2005-07-27 11:55:00,0.67973,0.68038,0.67948,0.67975,456200002.0
2005-07-27 12:00:00,0.67965,0.67984,0.6791,0.67943,525399998.0
2005-07-27 12:05:00,0.67957,0.67966,0.67902,0.67917,472899999.0
2005-07-27 12:10:00,0.67938,0.67964,0.67892,0.67932,538499998.0
2005-07-27 12:15:00,0.67923,0.6794,0.67867,0.679,475300004.0
2005-07-27 12:20:00,0.67893,0.67925,0.67849,0.67887,619800001.0
2005-07-27 12:25:00,0.67908,0.67908,0.6783,0.67832,466700001.0
2005-07-27 12:30:00,0.67819,0.67896,0.67807,0.6784,478399998.0
2005-07-27 12:35:00,0.67873,0.67905,0.67818,0.67855,617700002.0
2005-07-27 12:40:00,0.67887,0.67887,0.67802,0.67854,530400001.0
2005-07-27 12:45:00,0.67822,0.67871,0.67781,0.67825,539500001.0
2005-07-27 12:50:00,0.67801,0.67847,0.6778,0.67829,516599995.0
2005-07-27 12:55:00,0.67828,0.67849,0.6779,0.67848,615900001.0
2005-07-27 13:00:00,0.67815,0.67841,0.67764,0.67816,498799998.0
2005-07-27 13:05:00,0.67806,0.67829,0.67763,0.67799,642099995.0
2005-07-27 13:10:00,0.67817,0.6783,0.67774,0.67814,535699994.0
2005-07-27 13:15:00,0.67812,0.67837,0.67762,0.67807,561399993.0
2005-07-27 13:20:00,0.67799,0.67846,0.67777,0.67825,593800000.0
2005-07-27 13:25:00,0.67829,0.67832,0.67765,0.67807,475099999.0
2005-07-27 13:30:00,0.67783,0.67807,0.67728,0.67741,647999999.0
2005-07-27 13:35:00,0.67751,0.67799,0.67728,0.67763,551300000.0
2005-07-27 13:40:00,0.6781,0.67835,0.67758,0.6781,557600001.0
2005-07-27 13:45:00,0.67822,0.67845,0.67764,0.67797,470199999.0
2005-07-27 13:50:00,0.67798,0.67833,0.67774,0.67827,553800001.0
2005-07-27 13:55:00,0.67812,0.67851,0.67783,0.67816,392099998.0
2005-07-27 14:00:00,0.67803,0.67828,0.67744,0.67783,609099999.0
2005-07-27 14:05:00,0.67794,0.67823,0.6775,0.67786,505900000.0
2005-07-27 14:10:00,0.67822,0.6783,0.67761,0.67809,602799999.0
2005-07-27 14:15:00,0.67804,0.67813,0.67751,0.67811,554699996.0
2005-07-27 14:20:00,0.678,0.67847,0.67736,0.67815,453100001.0
2005-07-27 14:25:00,0.67796,0.67859,0.67792,0.67822,617800002.0
2005-07-27 14:30:00,0.67837,0.6785,0.6776,0.67763,372199997.0
2005-07-27 14:35:00,0.67795,0.67812,0.6773,0.67795,687199997.0
2005-07-27 14:40:00,0.67784,0.67828,0.67717,0.67743,545199997.0
2005-07-27 14:45:00,0.6776,0.678,0.677,0.67773,512299996.0
2005-07-27 14:50:00,0.6776,0.68053,0.67746,0.68053,540099996.0
2005-07-27 14:55:00,0.68025,0.68046,0.67862,0.67903,602899996.0
2005-07-27 15:00:00,0.67886,0.6795,0.67836,0.67949,508099999.0
2005-07-27 15:05:00,0.67928,0.68051,0.67928,0.67994,618600005.0
2005-07-27 15:10:00,0.68002,0.68006,0.6787,0.67927,454399999.0
2005-07-27 15:15:00,0.67934,0.6801,0.6789,0.67997,528199997.0
2005-07-27 15:20:00,0.67996,0.68057,0.67945,0.68007,568999997.0
2005-07-27 15:25:00,0.6803,0.68087,0.67982,0.68038,649199995.0
2005-07-27 15:30:00,0.68033,0.68062,0.67973,0.68028,585000003.0
2005-07-27 15:35:00,0.68012,0.68024,0.67891,0.67946,537300001.0
2005-07-27 15:40:00,0.67952,0.67959,0.6787,0.67919,485700001.0
2005-07-27 15:45:00,0.67917,0.67942,0.67872,0.67942,581400006.0
2005-07-27 15:50:00,0.6794,0.67949,0.6788,0.67932,564500000.0
2005-07-27 15:55:00,0.67947,0.67962,0.67886,0.67916,527199995.0
2005-07-27 16:00:00,0.67917,0.67985,0.67894,0.67957,528600000.0
2005-07-27 16:05:00,0.67944,0.68047,0.67944,0.67996,518300000.0
2005-07-27 16:10:00,0.68007,0.68043,0.67968,0.6799,552200001.0
2005-07-27 16:15:00,0.67995,0.6801,0.67868,0.67899,568500000.0
2005-07-27 16:20:00,0.6792,0.67949,0.67866,0.67925,504699999.0
2005-07-27 16:25:00,0.67953,0.67994,0.67892,0.67959,498700001.0
2005-07-27 16:30:00,0.67951,0.68011,0.67935,0.67967,524299999.0
2005-07-27 16:35:00,0.67951,0.68005,0.67932,0.67968,479499998.0
2005-07-27 16:40:00,0.67997,0.68014,0.67941,0.67988,493100001.0
2005-07-27 16:45:00,0.68016,0.68045,0.6796,0.67997,517100002.0
2005-07-27 16:50:00,0.68015,0.68033,0.67933,0.67935,673899996.0
2005-07-27 16:55:00,0.67932,0.67959,0.67895,0.6795,524799999.0
2005-07-27 17:00:00,0.67947,0.67988,0.67921,0.67947,526399997.0
2005-07-27 17:05:00,0.67949,0.67967,0.67878,0.67898,543600000.0
2005-07-27 17:10:00,0.67872,0.6796,0.67851,0.67938,512000001.0
2005-07-27 17:15:00,0.67929,0.67955,0.67869,0.67924,517000001.0
2005-07-27 17:20:00,0.67939,0.67975,0.67921,0.67975,480199994.0
2005-07-27 17:25:00,0.67965,0.67966,0.67903,0.67943,521899998.0
2005-07-27 17:30:00,0.67928,0.67988,0.67919,0.67953,555400004.0
2005-07-27 17:35:00,0.67911,0.67974,0.67902,0.67945,653400004.0
2005-07-27 17:40:00,0.6794,0.68002,0.67906,0.67981,583100003.0
2005-07-27 17:45:00,0.67969,0.6803,0.67932,0.68004,632200000.0
2005-07-27 17:50:00,0.68016,0.68043,0.67953,0.67987,530999998.0
2005-07-27 17:55:00,0.67946,0.67977,0.67927,0.67958,570899997.0
2005-07-27 18:00:00,0.67941,0.68019,0.67936,0.67967,620999999.0
2005-07-27 18:05:00,0.67986,0.68013,0.67928,0.67979,994400006.0
2005-07-27 18:10:00,0.67988,0.68012,0.67947,0.67988,539000002.0
2005-07-27 18:15:00,0.67955,0.68024,0.67927,0.67975,1352700004.0
2005-07-27 18:20:00,0.67968,0.68024,0.67965,0.67972,976099999.0
2005-07-27 18:25:00,0.67971,0.68025,0.6795,0.67991,1191100001.0
2005-07-27 18:30:00,0.68019,0.68029,0.67929,0.67941,946399997.0
2005-07-27 18:35:00,0.67944,0.67988,0.67908,0.67953,1015499999.0
2005-07-27 18:40:00,0.6794,0.67991,0.67909,0.67958,1503399995.0
2005-07-27 18:45:00,0.67959,0.67988,0.67918,0.67956,1145299999.0
2005-07-27 18:50:00,0.67949,0.67993,0.6791,0.67928,506499998.0
2005-07-27 18:55:00,0.67921,0.67991,0.67912,0.6795,612099998.0
2005-07-27 19:00:00,0.67956,0.67973,0.67905,0.67905,658200000.0
2005-07-27 19:05:00,0.67902,0.67979,0.67895,0.67954,817799992.0
2005-07-27 19:10:00,0.67941,0.68013,0.67913,0.68001,657100001.0
2005-07-27 19:15:00,0.67983,0.68016,0.67915,0.67993,618000000.0
2005-07-27 19:20:00,0.68004,0.68017,0.67948,0.67965,614699998.0
2005-07-27 19:25:00,0.67973,0.6801,0.67938,0.67963,661000006.0
2005-07-27 19:30:00,0.67973,0.68026,0.67935,0.68021,530000000.0
2005-07-27 19:35:00,0.68037,0.68046,0.67956,0.67997,794999998.0
2005-07-27 19:40:00,0.6799,0.6803,0.67963,0.68008,653500002.0
2005-07-27 19:45:00,0.67976,0.6802,0.6796,0.67991,502999999.0
2005-07-27 19:50:00,0.67975,0.68039,0.67951,0.6798,757599998.0
2005-07-27 19:55:00,0.68001,0.68019,0.67939,0.67981,1000899998.0
2005-07-27 20:00:00,0.67985,0.6802,0.67953,0.6802,857099997.0
2005-07-27 20:05:00,0.68014,0.68025,0.67943,0.67964,808899996.0
2005-07-27 20:10:00,0.67971,0.68024,0.67938,0.68001,508500000.0
2005-07-27 20:15:00,0.67995,0.68048,0.67973,0.68028,890500007.0
2005-07-27 20:20:00,0.68041,0.68051,0.67972,0.68046,599400004.0
2005-07-27 20:25:00,0.6803,0.68042,0.67989,0.68039,744400000.0
2005-07-27 20:30:00,0.68029,0.68034,0.67972,0.68,842699998.0
2005-07-27 20:35:00,0.68035,0.68053,0.67977,0.68013,790000001.0
2005-07-27 20:40:00,0.68045,0.68062,0.67966,0.67991,779700003.0
2005-07-27 20:45:00,0.68009,0.6805,0.67959,0.68026,552399997.0
2005-07-27 20:50:00,0.68042,0.68042,0.67943,0.67982,844099996.0
2005-07-27 20:55:00,0.67966,0.68012,0.67944,0.67976,757399997.0
2005-07-27 21:00:00,0.67995,0.68021,0.67946,0.67977,748099999.0
2005-07-27 21:05:00,0.67969,0.6801,0.6793,0.67988,707600001.0
2005-07-27 21:10:00,0.67965,0.68019,0.67954,0.6797,538999999.0
2005-07-27 21:15:00,0.67978,0.68015,0.6794,0.67966,896599994.0
2005-07-27 21:20:00,0.67991,0.68027,0.67942,0.67988,683300000.0
2005-07-27 21:25:00,0.67977,0.68024,0.67953,0.67972,534300002.0
2005-07-27 21:30:00,0.67985,0.68014,0.67945,0.6799,672199995.0
2005-07-27 21:35:00,0.67976,0.68057,0.67972,0.68011,633800000.0
2005-07-27 21:40:00,0.68056,0.68056,0.67968,0.67981,626700000.0
2005-07-27 21:45:00,0.68004,0.68054,0.67983,0.67984,524899997.0
2005-07-27 21:50:00,0.68036,0.6804,0.67963,0.67995,470899999.0
2005-07-27 21:55:00,0.68024,0.68062,0.67966,0.68034,555199999.0
2005-07-27 22:00:00,0.68018,0.68055,0.67983,0.68028,526499997.0
2005-07-27 22:05:00,0.68029,0.68058,0.67973,0.67992,633399999.0
2005-07-27 22:10:00,0.68026,0.68074,0.68013,0.6804,448900002.0
2005-07-27 22:15:00,0.68057,0.68064,0.67967,0.67974,558999996.0
2005-07-27 22:20:00,0.68021,0.68027,0.67935,0.67987,677200001.0
2005-07-27 22:25:00,0.6802,0.68037,0.67971,0.6799,530600001.0
2005-07-27 22:30:00,0.67982,0.68019,0.67945,0.67989,598799997.0
2005-07-27 22:35:00,0.68004,0.68009,0.67944,0.67999,573399996.0
2005-07-27 22:40:00,0.68016,0.68024,0.67951,0.67973,568299998.0
2005-07-27 22:45:00,0.67968,0.6804,0.67942,0.67954,854999996.0
2005-07-27 22:50:00,0.67962,0.68011,0.67907,0.6792,588400000.0
2005-07-27 22:55:00,0.67922,0.6797,0.6788,0.67896,686299994.0
2005-07-27 23:00:00,0.67878,0.68037,0.67787,0.68014,631199995.0
2005-07-27 23:05:00,0.68018,0.68183,0.68008,0.68142,612599999.0
2005-07-27 23:10:00,0.68158,0.68181,0.68062,0.68073,540600004.0
2005-07-27 23:15:00,0.68048,0.68072,0.67921,0.67925,535599998.0
2005-07-27 23:20:00,0.67949,0.68016,0.67872,0.68012,552799998.0
2005-07-27 23:25:00,0.67998,0.68039,0.67916,0.67979,387800003.0
2005-07-27 23:30:00,0.67925,0.67991,0.67918,0.67929,453600000.0
2005-07-27 23:35:00,0.67944,0.67958,0.6786,0.67888,599399998.0
2005-07-27 23:40:00,0.67889,0.67899,0.678,0.6787,401699999.0
2005-07-27 23:45:00,0.67861,0.67905,0.67832,0.67841,486700004.0
2005-07-27 23:50:00,0.67854,0.67897,0.67824,0.6788,636399998.0
2005-07-27 23:55:00,0.6787,0.67915,0.6784,0.67859,527800000.0
2005-07-28 00:00:00,0.67868,0.67897,0.67846,0.67875,416099996.0
2005-07-28 00:05:00,0.67895,0.67972,0.67853,0.67934,431500001.0
2005-07-28 00:10:00,0.67925,0.67957,0.67879,0.67899,702000003.0
2005-07-28 00:15:00,0.67915,0.67952,0.67899,0.6792,542900000.0
2005-07-28 00:20:00,0.67894,0.67936,0.67851,0.67895,498600001.0
2005-07-28 00:25:00,0.67905,0.67924,0.67837,0.67895,615400003.0
2005-07-28 00:30:00,0.67903,0.67914,0.67833,0.67905,533899998.0
2005-07-28 00:35:00,0.67872,0.67887,0.67815,0.67858,474999997.0
2005-07-28 00:40:00,0.67859,0.67882,0.67836,0.67853,584300002.0
2005-07-28 00:45:00,0.67884,0.68011,0.67858,0.68011,500699999.0
2005-07-28 00:50:00,0.6798,0.67994,0.67896,0.67951,600800004.0
2005-07-28 00:55:00,0.67964,0.67998,0.67926,0.67939,558999998.0
2005-07-28 01:00:00,0.67979,0.68007,0.67933,0.6794,557900000.0
2005-07-28 01:05:00,0.67924,0.68103,0.67924,0.68089,518499998.0
2005-07-28 01:10:00,0.68071,0.68113,0.68033,0.681,537900001.0
2005-07-28 01:15:00,0.68101,0.68131,0.68056,0.68129,555800006.0
2005-07-28 01:20:00,0.68108,0.68108,0.68031,0.68081,509999998.0
2005-07-28 01:25:00,0.68069,0.68123,0.68042,0.68058,511999999.0
2005-07-28 01:30:00,0.6807,0.68126,0.6806,0.6807,571700001.0
2005-07-28 01:35:00,0.68058,0.68118,0.6804,0.68042,489900000.0
2005-07-28 01:40:00,0.68073,0.68119,0.68055,0.68076,533099999.0
2005-07-28 01:45:00,0.68061,0.68146,0.68061,0.6807,582799996.0
2005-07-28 01:50:00,0.68054,0.68103,0.68031,0.68061,488900001.0
2005-07-28 01:55:00,0.68051,0.68164,0.68043,0.68109,518499996.0
2005-07-28 02:00:00,0.68125,0.68127,0.6804,0.68084,778200000.0
2005-07-28 02:05:00,0.68074,0.68147,0.68049,0.68088,651100001.0
2005-07-28 02:10:00,0.68091,0.68173,0.68083,0.68147,569199996.0
2005-07-28 02:15:00,0.68151,0.68175,0.68101,0.68132,588300000.0
2005-07-28 02:20:00,0.68149,0.68163,0.68083,0.6811,751899996.0
2005-07-28 02:25:00,0.68075,0.68129,0.68056,0.68096,700200003.0
2005-07-28 02:30:00,0.68079,0.68135,0.68056,0.68119,797700000.0
2005-07-28 02:35:00,0.68117,0.68145,0.68065,0.68065,638799998.0
2005-07-28 02:40:00,0.68053,0.68114,0.68038,0.68073,638800003.0
2005-07-28 02:45:00,0.68104,0.68108,0.68002,0.68008,575300000.0
2005-07-28 02:50:00,0.67983,0.68092,0.67983,0.6806,526900002.0
2005-07-28 02:55:00,0.68042,0.68049,0.67964,0.67982,676100005.0
2005-07-28 03:00:00,0.68009,0.68037,0.67965,0.68021,759799999.0
2005-07-28 03:05:00,0.68048,0.68067,0.67983,0.68045,633199999.0
2005-07-28 03:10:00,0.68032,0.68064,0.68002,0.68047,679899999.0
2005-07-28 03:15:00,0.68028,0.68101,0.67987,0.68014,832799999.0
2005-07-28 03:20:00,0.68019,0.68055,0.6797,0.67978,676299998.0
2005-07-28 03:25:00,0.67977,0.67991,0.67922,0.67965,655300000.0
2005-07-28 03:30:00,0.67965,0.68021,0.67935,0.6796,637400002.0
2005-07-28 03:35:00,0.67972,0.68012,0.67946,0.67988,812399993.0
2005-07-28 03:40:00,0.67997,0.68031,0.67959,0.67982,557499998.0
2005-07-28 03:45:00,0.67978,0.6801,0.67939,0.67995,748900001.0
2005-07-28 03:50:00,0.67994,0.68017,0.67893,0.67936,698599997.0
2005-07-28 03:55:00,0.67909,0.67941,0.67854,0.67922,666199997.0
2005-07-28 04:00:00,0.67932,0.67938,0.67869,0.67897,762800000.0
2005-07-28 04:05:00,0.67895,0.67953,0.67877,0.67922,767900003.0
2005-07-28 04:10:00,0.67962,0.67969,0.6789,0.6794,907999999.0
2005-07-28 04:15:00,0.67954,0.67969,0.67904,0.67921,716000000.0
2005-07-28 04:20:00,0.67937,0.6795,0.67879,0.67908,784100000.0
2005-07-28 04:25:00,0.67907,0.67962,0.67907,0.67926,416899998.0
2005-07-28 04:30:00,0.67914,0.67984,0.67901,0.67905,598199998.0
2005-07-28 04:35:00,0.67907,0.67968,0.67869,0.67934,608199998.0
2005-07-28 04:40:00,0.67919,0.67949,0.67871,0.67923,718499998.0
2005-07-28 04:45:00,0.67929,0.67938,0.67843,0.67908,762499998.0
2005-07-28 04:50:00,0.67904,0.67909,0.67831,0.6788,606599999.0
2005-07-28 04:55:00,0.67917,0.67918,0.67825,0.67873,748300007.0
2005-07-28 05:00:00,0.67861,0.67872,0.67771,0.67854,666499998.0
2005-07-28 05:05:00,0.67856,0.67912,0.67819,0.67855,737499995.0
2005-07-28 05:10:00,0.67832,0.67879,0.67804,0.67865,683699999.0
2005-07-28 05:15:00,0.67872,0.67891,0.67804,0.67875,830999997.0
2005-07-28 05:20:00,0.67881,0.67895,0.67823,0.67839,837800000.0
2005-07-28 05:25:00,0.67846,0.679,0.67838,0.67896,608299998.0
2005-07-28 05:30:00,0.67884,0.67912,0.67854,0.67895,681700000.0
2005-07-28 05:35:00,0.6789,0.67893,0.6781,0.6784,714600000.0
2005-07-28 05:40:00,0.6783,0.67876,0.67808,0.67872,732100004.0
2005-07-28 05:45:00,0.67889,0.67889,0.67833,0.67849,618200007.0
2005-07-28 05:50:00,0.67848,0.67879,0.67818,0.67843,551300005.0
2005-07-28 05:55:00,0.67844,0.67866,0.67772,0.67772,507399999.0
2005-07-28 06:00:00,0.67794,0.6784,0.67772,0.67838,494700000.0
2005-07-28 06:05:00,0.6785,0.67871,0.67796,0.67826,602499997.0
2005-07-28 06:10:00,0.67821,0.67865,0.67816,0.67854,574699997.0
2005-07-28 06:15:00,0.67864,0.67909,0.67811,0.67892,634099997.0
2005-07-28 06:20:00,0.67917,0.67968,0.67855,0.67889,826600000.0
2005-07-28 06:25:00,0.67878,0.67929,0.67834,0.67904,697800002.0
2005-07-28 06:30:00,0.67901,0.6793,0.6785,0.67928,514400002.0
2005-07-28 06:35:00,0.67924,0.67949,0.67872,0.6793,680599999.0
2005-07-28 06:40:00,0.67925,0.67973,0.67911,0.67935,773199999.0
2005-07-28 06:45:00,0.67953,0.68022,0.679,0.67962,637599997.0
2005-07-28 06:50:00,0.67954,0.67986,0.67884,0.67937,562099994.0
2005-07-28 06:55:00,0.67939,0.67964,0.6791,0.67917,758900000.0
2005-07-28 07:00:00,0.67906,0.67948,0.679,0.67938,538299997.0
2005-07-28 07:05:00,0.67898,0.67966,0.67895,0.67941,647099995.0
2005-07-28 07:10:00,0.6796,0.67975,0.67906,0.67968,696699995.0
2005-07-28 07:15:00,0.67969,0.67978,0.67903,0.67904,674800002.0
2005-07-28 07:20:00,0.67893,0.67963,0.67883,0.67957,597100004.0
2005-07-28 07:25:00,0.67943,0.67965,0.67877,0.67893,735100006.0
2005-07-28 07:30:00,0.67924,0.67976,0.6788,0.67943,691300003.0
2005-07-28 07:35:00,0.67933,0.67976,0.67873,0.67899,794500006.0
2005-07-28 07:40:00,0.67917,0.67947,0.67815,0.67938,679899998.0
2005-07-28 07:45:00,0.67936,0.67944,0.67874,0.67881,598999998.0
2005-07-28 07:50:00,0.67889,0.67938,0.67868,0.679,688900000.0
2005-07-28 07:55:00,0.67907,0.67947,0.6788,0.67915,646899994.0
2005-07-28 08:00:00,0.67905,0.67971,0.67885,0.67913,704599998.0
2005-07-28 08:05:00,0.6798,0.68013,0.67949,0.67995,665599998.0
2005-07-28 08:10:00,0.67968,0.67984,0.67891,0.67913,553599999.0
2005-07-28 08:15:00,0.67878,0.67917,0.67825,0.67852,537399998.0
2005-07-28 08:20:00,0.67884,0.67924,0.6782,0.67872,647400002.0
2005-07-28 08:25:00,0.67871,0.67896,0.67817,0.67881,474799994.0
2005-07-28 08:30:00,0.67865,0.67872,0.67816,0.67831,576699998.0
2005-07-28 08:35:00,0.67841,0.67909,0.67825,0.6786,676299997.0
2005-07-28 08:40:00,0.67854,0.67875,0.6781,0.67863,631600000.0
2005-07-28 08:45:00,0.67838,0.6787,0.67795,0.6781,561499997.0
2005-07-28 08:50:00,0.67824,0.67855,0.67774,0.67831,750500001.0
2005-07-28 08:55:00,0.67835,0.67846,0.67759,0.67828,701299997.0
2005-07-28 09:00:00,0.67818,0.67836,0.6776,0.67787,581299999.0
2005-07-28 09:05:00,0.67795,0.67829,0.67738,0.6778,627699999.0
2005-07-28 09:10:00,0.67754,0.67798,0.67725,0.67779,697500002.0
2005-07-28 09:15:00,0.67764,0.67794,0.67702,0.67738,862199996.0
2005-07-28 09:20:00,0.67723,0.67757,0.67674,0.67728,756199999.0
2005-07-28 09:25:00,0.67743,0.67763,0.67703,0.67709,492400002.0
2005-07-28 09:30:00,0.67706,0.67756,0.67665,0.67681,811499996.0
2005-07-28 09:35:00,0.67679,0.67715,0.67647,0.67705,582000000.0
2005-07-28 09:40:00,0.67721,0.67747,0.67654,0.67679,713699996.0
2005-07-28 09:45:00,0.67659,0.67709,0.67643,0.67688,605399999.0
2005-07-28 09:50:00,0.67677,0.67738,0.67664,0.67728,720699993.0
2005-07-28 09:55:00,0.67719,0.67744,0.67675,0.67716,548900000.0
2005-07-28 10:00:00,0.67706,0.67786,0.67694,0.67743,818100000.0
2005-07-28 10:05:00,0.67701,0.67786,0.67701,0.67785,768599999.0
2005-07-28 10:10:00,0.6779,0.678,0.67727,0.67738,521399996.0
2005-07-28 10:15:00,0.67718,0.67816,0.6771,0.67813,827600001.0
2005-07-28 10:20:00,0.67822,0.67822,0.67707,0.6781,586399998.0
2005-07-28 10:25:00,0.67814,0.67823,0.67751,0.6779,561699997.0
2005-07-28 10:30:00,0.67794,0.67828,0.67758,0.67794,454399997.0
2005-07-28 10:35:00,0.67832,0.67849,0.67792,0.67821,755300009.0
2005-07-28 10:40:00,0.67832,0.6785,0.67769,0.67807,668899999.0
2005-07-28 10:45:00,0.6778,0.67856,0.67776,0.67844,802599994.0
2005-07-28 10:50:00,0.67849,0.67873,0.67793,0.67845,626999998.0
2005-07-28 10:55:00,0.6787,0.67874,0.67793,0.67827,506300000.0
2005-07-28 11:00:00,0.67827,0.67884,0.6777,0.67847,825299998.0
2005-07-28 11:05:00,0.67849,0.67915,0.67796,0.67894,736199993.0
2005-07-28 11:10:00,0.67894,0.67916,0.67851,0.67891,894200000.0
2005-07-28 11:15:00,0.67881,0.67881,0.67817,0.67881,757400001.0
2005-07-28 11:20:00,0.67855,0.67915,0.67768,0.67801,757499996.0
2005-07-28 11:25:00,0.67802,0.67864,0.67764,0.67818,677999996.0
2005-07-28 11:30:00,0.67859,0.67871,0.6777,0.67808,580500003.0
2005-07-28 11:35:00,0.67825,0.6783,0.6774,0.67766,727199996.0
2005-07-28 11:40:00,0.6778,0.67818,0.67755,0.6779,557899997.0
2005-07-28 11:45:00,0.67795,0.67839,0.67758,0.6779,604400003.0
2005-07-28 11:50:00,0.67784,0.67844,0.67723,0.67818,749200002.0
2005-07-28 11:55:00,0.67857,0.6786,0.67791,0.67851,726200002.0
2005-07-28 12:00:00,0.67872,0.6788,0.678,0.67865,794500003.0
2005-07-28 12:05:00,0.67863,0.67866,0.6779,0.67855,797800000.0
2005-07-28 12:10:00,0.67816,0.67864,0.67788,0.67795,504699998.0
2005-07-28 12:15:00,0.67809,0.67853,0.67773,0.67833,681100000.0
2005-07-28 12:20:00,0.67834,0.67853,0.67768,0.67792,646499999.0
2005-07-28 12:25:00,0.6778,0.67874,0.67763,0.67837,646399998.0
2005-07-28 12:30:00,0.67806,0.6788,0.67788,0.67822,707300002.0
2005-07-28 12:35:00,0.67808,0.67847,0.67781,0.67847,815399998.0
2005-07-28 12:40:00,0.67824,0.67867,0.67783,0.67859,643800004.0
2005-07-28 12:45:00,0.67839,0.67865,0.67786,0.6783,459599999.0
2005-07-28 12:50:00,0.6783,0.67868,0.67775,0.67811,838300001.0
2005-07-28 12:55:00,0.67802,0.67841,0.67715,0.6776,756899998.0
2005-07-28 13:00:00,0.67752,0.67848,0.677,0.67835,745099998.0
2005-07-28 13:05:00,0.6786,0.67905,0.67793,0.67883,712699998.0
2005-07-28 13:10:00,0.67852,0.67912,0.67814,0.67908,717199997.0
2005-07-28 13:15:00,0.67917,0.67997,0.67893,0.67989,577600002.0
2005-07-28 13:20:00,0.67992,0.68068,0.67962,0.68024,787699997.0
2005-07-28 13:25:00,0.68041,0.68091,0.67988,0.68003,730299998.0
2005-07-28 13:30:00,0.68002,0.68073,0.67932,0.6796,544500000.0
2005-07-28 13:35:00,0.67957,0.67994,0.67875,0.679,779799992.0
2005-07-28 13:40:00,0.67889,0.67968,0.67889,0.67931,950300002.0
2005-07-28 13:45:00,0.67935,0.67973,0.67907,0.67947,753399999.0
2005-07-28 13:50:00,0.67925,0.68017,0.67902,0.67983,632999998.0
2005-07-28 13:55:00,0.67997,0.68009,0.67956,0.67998,640200004.0
2005-07-28 14:00:00,0.68004,0.68048,0.67937,0.67957,713099999.0
2005-07-28 14:05:00,0.67971,0.68032,0.67905,0.68022,807199995.0
2005-07-28 14:10:00,0.68047,0.68122,0.67994,0.68063,596300002.0
2005-07-28 14:15:00,0.68073,0.68121,0.68042,0.68058,661700003.0
2005-07-28 14:20:00,0.68072,0.68114,0.68038,0.68081,696299998.0
2005-07-28 14:25:00,0.68094,0.68111,0.67977,0.67987,677800000.0
2005-07-28 14:30:00,0.68031,0.68067,0.67969,0.68026,575199997.0
2005-07-28 14:35:00,0.68013,0.6805,0.67943,0.67963,614299998.0
2005-07-28 14:40:00,0.67974,0.68003,0.67925,0.67937,702300001.0
2005-07-28 14:45:00,0.6797,0.68013,0.67934,0.67962,730000000.0
2005-07-28 14:50:00,0.67937,0.68024,0.67929,0.68005,622699996.0
2005-07-28 14:55:00,0.67987,0.68017,0.6795,0.67988,564099998.0
2005-07-28 15:00:00,0.67995,0.6802,0.67959,0.6797,587099997.0
2005-07-28 15:05:00,0.67989,0.68037,0.67968,0.67975,845000008.0
2005-07-28 15:10:00,0.67974,0.68048,0.67968,0.68025,837399998.0
2005-07-28 15:15:00,0.68031,0.68067,0.68012,0.68015,731300000.0
2005-07-28 15:20:00,0.68021,0.68081,0.68014,0.68039,677999996.0
2005-07-28 15:25:00,0.68038,0.68074,0.6801,0.6803,769699997.0
2005-07-28 15:30:00,0.68022,0.68094,0.68003,0.68038,533400002.0
2005-07-28 15:35:00,0.68031,0.6809,0.68031,0.68046,608399999.0
2005-07-28 15:40:00,0.68048,0.68075,0.68022,0.68062,512300001.0
2005-07-28 15:45:00,0.68044,0.68077,0.67999,0.68016,595799994.0
2005-07-28 15:50:00,0.68052,0.68057,0.67946,0.67973,577299997.0
2005-07-28 15:55:00,0.67966,0.67999,0.67857,0.67883,591699994.0
2005-07-28 16:00:00,0.67887,0.67931,0.67844,0.67871,727400005.0
2005-07-28 16:05:00,0.6789,0.6796,0.67841,0.67942,630199998.0
2005-07-28 16:10:00,0.67949,0.67977,0.67903,0.67961,792399999.0
2005-07-28 16:15:00,0.67975,0.68005,0.67917,0.68005,716999992.0
2005-07-28 16:20:00,0.67994,0.67997,0.67945,0.67997,730399999.0
2005-07-28 16:25:00,0.67969,0.68005,0.67941,0.67971,608899997.0
2005-07-28 16:30:00,0.67964,0.68033,0.67943,0.67987,753200000.0
2005-07-28 16:35:00,0.67996,0.68057,0.67976,0.68018,825100003.0
2005-07-28 16:40:00,0.68041,0.68072,0.67982,0.68037,560799998.0
2005-07-28 16:45:00,0.68049,0.68067,0.68006,0.68033,826699997.0
2005-07-28 16:50:00,0.68043,0.68067,0.68005,0.68029,753700000.0
2005-07-28 16:55:00,0.68021,0.68079,0.68006,0.68049,753999999.0
2005-07-28 17:00:00,0.68055,0.6807,0.68009,0.68044,648299997.0
2005-07-28 17:05:00,0.68046,0.68095,0.68028,0.68043,680700002.0
2005-07-28 17:10:00,0.68062,0.68073,0.68008,0.68032,643399998.0
2005-07-28 17:15:00,0.6802,0.68099,0.68017,0.68075,648699994.0
2005-07-28 17:20:00,0.68058,0.68146,0.68046,0.68068,596099996.0
2005-07-28 17:25:00,0.68074,0.68104,0.68033,0.68061,772699999.0
2005-07-28 17:30:00,0.68053,0.6812,0.68047,0.68081,754800003.0
2005-07-28 17:35:00,0.6811,0.68243,0.68077,0.68227,660599998.0
2005-07-28 17:40:00,0.68201,0.68241,0.68134,0.68152,632899997.0
2005-07-28 17:45:00,0.68165,0.68167,0.68117,0.6813,587999996.0
2005-07-28 17:50:00,0.68121,0.6818,0.68092,0.68125,693600002.0
2005-07-28 17:55:00,0.68149,0.68192,0.68131,0.68177,754500000.0
2005-07-28 18:00:00,0.68135,0.68239,0.68124,0.68218,870499994.0
2005-07-28 18:05:00,0.68191,0.68305,0.68182,0.68247,1325900002.0
2005-07-28 18:10:00,0.68249,0.68325,0.68227,0.68303,744099998.0
2005-07-28 18:15:00,0.68296,0.68317,0.68243,0.68285,1522899996.0
2005-07-28 18:20:00,0.68294,0.68345,0.68266,0.68317,1244599998.0
2005-07-28 18:25:00,0.68302,0.68331,0.6827,0.68315,1194300007.0
2005-07-28 18:30:00,0.68302,0.68315,0.6822,0.68261,1050000001.0
2005-07-28 18:35:00,0.68275,0.68314,0.68251,0.68288,1252499994.0
2005-07-28 18:40:00,0.68279,0.68337,0.68261,0.68277,1625499997.0
2005-07-28 18:45:00,0.68285,0.68325,0.68239,0.68268,1299399997.0
2005-07-28 18:50:00,0.68267,0.683,0.68241,0.68292,590200002.0
2005-07-28 18:55:00,0.68296,0.68374,0.68272,0.68363,1005900003.0
2005-07-28 19:00:00,0.68358,0.68427,0.68332,0.68362,932699997.0
2005-07-28 19:05:00,0.68345,0.6845,0.68345,0.68413,1035400004.0
2005-07-28 19:10:00,0.68408,0.68474,0.68408,0.68412,902500001.0
2005-07-28 19:15:00,0.68425,0.68466,0.68385,0.68414,874799999.0
2005-07-28 19:20:00,0.68401,0.68462,0.68376,0.68389,819999997.0
2005-07-28 19:25:00,0.68431,0.68445,0.68366,0.68381,918400000.0
2005-07-28 19:30:00,0.68403,0.68439,0.68363,0.68405,717499999.0
2005-07-28 19:35:00,0.68396,0.68443,0.68335,0.68363,963200003.0
2005-07-28 19:40:00,0.68378,0.68414,0.68338,0.68359,752299993.0
2005-07-28 19:45:00,0.68361,0.68384,0.68313,0.68329,706699997.0
2005-07-28 19:50:00,0.68345,0.68382,0.68309,0.68334,957200000.0
2005-07-28 19:55:00,0.68356,0.68393,0.68319,0.68344,1019499998.0
2005-07-28 20:00:00,0.68367,0.6841,0.68343,0.68388,929600001.0
2005-07-28 20:05:00,0.68361,0.6839,0.68294,0.68305,1084699986.0
2005-07-28 20:10:00,0.68318,0.68361,0.68284,0.68325,817399996.0
2005-07-28 20:15:00,0.68325,0.68372,0.68291,0.68291,1152000002.0
2005-07-28 20:20:00,0.68288,0.68336,0.68272,0.68299,755999994.0
2005-07-28 20:25:00,0.68289,0.68356,0.68283,0.68343,809900002.0
2005-07-28 20:30:00,0.68337,0.68364,0.68292,0.6831,1151399994.0
2005-07-28 20:35:00,0.68327,0.68336,0.68287,0.68313,1010099995.0
2005-07-28 20:40:00,0.68314,0.68334,0.68267,0.68283,865900005.0
2005-07-28 20:45:00,0.68301,0.68336,0.68273,0.68288,731400005.0
2005-07-28 20:50:00,0.68275,0.683,0.68213,0.6825,961399998.0
2005-07-28 20:55:00,0.68277,0.68326,0.6821,0.68286,1055400001.0
2005-07-28 21:00:00,0.68292,0.68328,0.68253,0.68295,907900004.0
2005-07-28 21:05:00,0.68287,0.68348,0.68282,0.68319,935999992.0
2005-07-28 21:10:00,0.68315,0.68338,0.68281,0.68297,709199998.0
2005-07-28 21:15:00,0.68295,0.68349,0.68279,0.68305,848799998.0
2005-07-28 21:20:00,0.68299,0.68345,0.68282,0.683,983900001.0
2005-07-28 21:25:00,0.68292,0.6835,0.68269,0.6835,974999995.0
2005-07-28 21:30:00,0.68328,0.68352,0.68277,0.68287,802500002.0
2005-07-28 21:35:00,0.68312,0.68337,0.68275,0.68285,891000002.0
2005-07-28 21:40:00,0.68295,0.6835,0.68276,0.68305,735299995.0
2005-07-28 21:45:00,0.68288,0.68337,0.68285,0.68293,587399997.0
2005-07-28 21:50:00,0.68285,0.68329,0.68263,0.68273,672700002.0
2005-07-28 21:55:00,0.68306,0.68339,0.68275,0.68314,691299994.0
2005-07-28 22:00:00,0.68314,0.68334,0.68278,0.68315,707700004.0
2005-07-28 22:05:00,0.68306,0.68336,0.6828,0.68327,883100000.0
2005-07-28 22:10:00,0.68311,0.68358,0.68284,0.68326,758099996.0
2005-07-28 22:15:00,0.68324,0.68359,0.68282,0.68304,680699999.0
2005-07-28 22:20:00,0.68308,0.68369,0.68289,0.68364,815000002.0
2005-07-28 22:25:00,0.68356,0.6841,0.68308,0.68396,744999999.0
2005-07-28 22:30:00,0.68379,0.68429,0.68357,0.68384,717300000.0
2005-07-28 22:35:00,0.68377,0.68451,0.68358,0.68451,763600000.0
2005-07-28 22:40:00,0.68428,0.68445,0.68355,0.68393,897599998.0
2005-07-28 22:45:00,0.68375,0.68425,0.68331,0.68382,816000003.0
2005-07-28 22:50:00,0.68386,0.68406,0.68319,0.68326,1010200001.0
2005-07-28 22:55:00,0.68316,0.68371,0.68299,0.68335,791100001.0
2005-07-28 23:00:00,0.68346,0.68401,0.68307,0.68328,737499997.0
2005-07-28 23:05:00,0.6835,0.68374,0.68309,0.68332,555100000.0
2005-07-28 23:10:00,0.68335,0.68377,0.68314,0.68327,575099999.0
2005-07-28 23:15:00,0.68308,0.68366,0.68275,0.68289,627599994.0
2005-07-28 23:20:00,0.68292,0.68347,0.68288,0.68296,680599996.0
2005-07-28 23:25:00,0.68343,0.68355,0.6829,0.6834,581299996.0
2005-07-28 23:30:00,0.68348,0.68352,0.68278,0.68282,509100000.0
2005-07-28 23:35:00,0.68308,0.68346,0.68272,0.68319,755900002.0
2005-07-28 23:40:00,0.68317,0.68331,0.68269,0.6833,644599997.0
2005-07-28 23:45:00,0.68331,0.68349,0.68293,0.6834,551999999.0
2005-07-28 23:50:00,0.68342,0.6835,0.68285,0.6831,618299999.0
2005-07-28 23:55:00,0.68316,0.68353,0.68282,0.68282,742999999.0
2005-07-29 00:00:00,0.68292,0.68349,0.68276,0.68312,571100003.0
2005-07-29 00:05:00,0.68349,0.68351,0.68287,0.68312,491299999.0
2005-07-29 00:10:00,0.68303,0.68352,0.68287,0.68352,656499996.0
2005-07-29 00:15:00,0.68343,0.68355,0.68296,0.68331,758499994.0
2005-07-29 00:20:00,0.68311,0.68342,0.68271,0.68341,645400003.0
2005-07-29 00:25:00,0.68334,0.6836,0.6829,0.6835,550700002.0
2005-07-29 00:30:00,0.68338,0.6836,0.68305,0.68342,773399994.0
2005-07-29 00:35:00,0.68348,0.68365,0.68312,0.6833,690799995.0
2005-07-29 00:40:00,0.68317,0.68345,0.68306,0.68334,655699994.0
2005-07-29 00:45:00,0.68328,0.68375,0.68296,0.68365,550600001.0
2005-07-29 00:50:00,0.68353,0.68353,0.68294,0.68321,572699995.0
2005-07-29 00:55:00,0.68324,0.68352,0.68292,0.68315,731499998.0
2005-07-29 01:00:00,0.68323,0.68351,0.68303,0.68315,508199999.0
2005-07-29 01:05:00,0.6832,0.68346,0.68286,0.68314,509299998.0
2005-07-29 01:10:00,0.68316,0.68336,0.68282,0.6831,652399999.0
2005-07-29 01:15:00,0.68307,0.68347,0.68285,0.68328,674300000.0
2005-07-29 01:20:00,0.68331,0.68342,0.68291,0.6832,763500003.0
2005-07-29 01:25:00,0.68328,0.68348,0.68295,0.68323,586599996.0
2005-07-29 01:30:00,0.68322,0.68354,0.68278,0.68285,531199997.0
2005-07-29 01:35:00,0.68291,0.68322,0.6826,0.68289,661599999.0
2005-07-29 01:40:00,0.68284,0.68315,0.6826,0.68311,580899997.0
2005-07-29 01:45:00,0.68298,0.68324,0.6827,0.68304,577499996.0
2005-07-29 01:50:00,0.68308,0.6834,0.68275,0.68297,590199998.0
2005-07-29 01:55:00,0.68294,0.68326,0.68271,0.6831,811999997.0
2005-07-29 02:00:00,0.68301,0.68339,0.68285,0.68309,429500002.0
2005-07-29 02:05:00,0.68325,0.68345,0.68292,0.6832,547599998.0
2005-07-29 02:10:00,0.68321,0.68359,0.68285,0.6835,521700003.0
2005-07-29 02:15:00,0.68355,0.68361,0.68289,0.68335,551600001.0
2005-07-29 02:20:00,0.68322,0.68386,0.6831,0.68347,503499999.0
2005-07-29 02:25:00,0.68357,0.68383,0.68323,0.68336,505700003.0
2005-07-29 02:30:00,0.68346,0.68362,0.68295,0.68347,473399997.0
2005-07-29 02:35:00,0.68328,0.68364,0.68309,0.6836,507399998.0
2005-07-29 02:40:00,0.68346,0.68367,0.68314,0.68336,566399998.0
2005-07-29 02:45:00,0.68359,0.68376,0.68327,0.68329,615399999.0
2005-07-29 02:50:00,0.68357,0.68374,0.68294,0.68294,715699997.0
2005-07-29 02:55:00,0.68317,0.68357,0.68286,0.68303,496100000.0
2005-07-29 03:00:00,0.68335,0.68345,0.68285,0.68312,504799996.0
2005-07-29 03:05:00,0.68319,0.68339,0.68287,0.68309,531399999.0
2005-07-29 03:10:00,0.68332,0.68341,0.68247,0.68253,556699996.0
2005-07-29 03:15:00,0.68246,0.68331,0.68228,0.6829,569099995.0
2005-07-29 03:20:00,0.68289,0.68347,0.68281,0.68336,479699999.0
2005-07-29 03:25:00,0.68323,0.68346,0.68277,0.68325,375600000.0
2005-07-29 03:30:00,0.68307,0.68347,0.68285,0.68285,560600003.0
2005-07-29 03:35:00,0.68299,0.68335,0.68276,0.68305,643099998.0
2005-07-29 03:40:00,0.6826,0.6834,0.6826,0.68308,474799995.0
2005-07-29 03:45:00,0.68306,0.68331,0.68251,0.68303,554599994.0
2005-07-29 03:50:00,0.68279,0.68299,0.68241,0.6829,518999999.0
2005-07-29 03:55:00,0.68271,0.6831,0.68243,0.6828,490200000.0
2005-07-29 04:00:00,0.68285,0.68303,0.68253,0.6829,602800000.0
2005-07-29 04:05:00,0.68269,0.68313,0.68265,0.68292,471200000.0
2005-07-29 04:10:00,0.68301,0.6832,0.6826,0.68271,564100003.0
2005-07-29 04:15:00,0.68267,0.68326,0.68264,0.68315,455700002.0
2005-07-29 04:20:00,0.68304,0.68346,0.68277,0.68308,622400001.0
2005-07-29 04:25:00,0.68318,0.68372,0.68302,0.68312,598800000.0
2005-07-29 04:30:00,0.68346,0.68365,0.683,0.683,440299998.0
2005-07-29 04:35:00,0.68356,0.68368,0.68307,0.68317,499900000.0
2005-07-29 04:40:00,0.68337,0.6837,0.68307,0.68333,409800004.0
2005-07-29 04:45:00,0.68336,0.68367,0.68293,0.6835,642300000.0
2005-07-29 04:50:00,0.68347,0.68355,0.683,0.68317,549099999.0
2005-07-29 04:55:00,0.68342,0.68353,0.68299,0.68329,588600003.0
2005-07-29 05:00:00,0.6832,0.68352,0.68287,0.6835,518299996.0
2005-07-29 05:05:00,0.68332,0.68357,0.68305,0.6832,439199998.0
2005-07-29 05:10:00,0.68333,0.68352,0.68298,0.68333,505800001.0
2005-07-29 05:15:00,0.68323,0.68347,0.68283,0.68302,479499995.0
2005-07-29 05:20:00,0.68297,0.68331,0.68239,0.68299,569600003.0
2005-07-29 05:25:00,0.68273,0.6833,0.68266,0.68304,601699998.0
2005-07-29 05:30:00,0.68312,0.68319,0.68254,0.68287,497899999.0
2005-07-29 05:35:00,0.68295,0.68323,0.68262,0.68303,576100003.0
2005-07-29 05:40:00,0.68301,0.68311,0.6827,0.68289,546199999.0
2005-07-29 05:45:00,0.6828,0.683,0.68231,0.68237,611800000.0
2005-07-29 05:50:00,0.68262,0.68285,0.68218,0.68252,520700003.0
2005-07-29 05:55:00,0.68265,0.68272,0.68237,0.68255,641299999.0
2005-07-29 06:00:00,0.6823,0.68276,0.68223,0.68229,543000000.0
2005-07-29 06:05:00,0.68252,0.68265,0.68212,0.68224,492499997.0
2005-07-29 06:10:00,0.68234,0.6827,0.68216,0.68244,554200000.0
2005-07-29 06:15:00,0.68251,0.68277,0.68214,0.68277,503000000.0
2005-07-29 06:20:00,0.68266,0.68275,0.68224,0.68272,545499999.0
2005-07-29 06:25:00,0.68268,0.68283,0.68239,0.68283,526000004.0
2005-07-29 06:30:00,0.68285,0.68298,0.68234,0.68255,447500002.0
2005-07-29 06:35:00,0.68236,0.68291,0.68233,0.68277,531299999.0
2005-07-29 06:40:00,0.68272,0.68286,0.68242,0.68273,497599997.0
2005-07-29 06:45:00,0.68271,0.68286,0.68228,0.68251,630399996.0
2005-07-29 06:50:00,0.68242,0.68295,0.68237,0.68285,614900005.0
2005-07-29 06:55:00,0.68291,0.68292,0.68227,0.68255,518700000.0
2005-07-29 07:00:00,0.68248,0.68289,0.68241,0.6826,586999995.0
2005-07-29 07:05:00,0.68261,0.68286,0.68225,0.68256,428599998.0
2005-07-29 07:10:00,0.68262,0.68283,0.68207,0.68255,476500000.0
2005-07-29 07:15:00,0.68242,0.68277,0.68226,0.6827,680399998.0
2005-07-29 07:20:00,0.68266,0.68272,0.68214,0.68251,599300000.0
2005-07-29 07:25:00,0.68228,0.68279,0.68212,0.68235,530600001.0
2005-07-29 07:30:00,0.68272,0.68276,0.68218,0.68252,468500000.0
2005-07-29 07:35:00,0.68236,0.6828,0.68216,0.68263,585899993.0
2005-07-29 07:40:00,0.6827,0.68285,0.68221,0.68251,640299997.0
2005-07-29 07:45:00,0.68261,0.68279,0.68229,0.6826,580299995.0
2005-07-29 07:50:00,0.68252,0.68285,0.68227,0.68227,522900000.0
2005-07-29 07:55:00,0.68232,0.68283,0.68222,0.68265,587399997.0
2005-07-29 08:00:00,0.68242,0.6828,0.68223,0.68235,346099998.0
2005-07-29 08:05:00,0.68229,0.68292,0.68201,0.68214,505200002.0
2005-07-29 08:10:00,0.68206,0.68268,0.68197,0.68216,500199996.0
2005-07-29 08:15:00,0.68254,0.68315,0.68231,0.68311,580799998.0
2005-07-29 08:20:00,0.6829,0.68353,0.68278,0.68302,601299996.0
2005-07-29 08:25:00,0.68347,0.6835,0.68249,0.68274,647200002.0
2005-07-29 08:30:00,0.68303,0.68343,0.68265,0.68309,621899998.0
2005-07-29 08:35:00,0.68334,0.68447,0.68305,0.68434,660200000.0
2005-07-29 08:40:00,0.68423,0.68459,0.68388,0.68403,583800005.0
2005-07-29 08:45:00,0.6841,0.68448,0.68375,0.68441,648699999.0
2005-07-29 08:50:00,0.68448,0.68453,0.68389,0.68427,560099998.0
2005-07-29 08:55:00,0.68437,0.68464,0.68366,0.6842,499099999.0
2005-07-29 09:00:00,0.68401,0.6846,0.68391,0.6845,653500001.0
2005-07-29 09:05:00,0.68435,0.68477,0.68425,0.68425,621500002.0
2005-07-29 09:10:00,0.68459,0.68472,0.68423,0.68465,444599998.0
2005-07-29 09:15:00,0.68471,0.68478,0.68422,0.6844,538899998.0
2005-07-29 09:20:00,0.68438,0.68494,0.68427,0.68446,551400004.0
2005-07-29 09:25:00,0.68477,0.68477,0.68393,0.68396,536700001.0
2005-07-29 09:30:00,0.68404,0.68417,0.68282,0.68297,491700000.0
2005-07-29 09:35:00,0.68278,0.68304,0.68229,0.68285,524500002.0
2005-07-29 09:40:00,0.68281,0.68309,0.68255,0.68275,540400000.0
2005-07-29 09:45:00,0.68253,0.68318,0.68246,0.68292,527199999.0
2005-07-29 09:50:00,0.68308,0.68326,0.68256,0.68283,578999996.0
2005-07-29 09:55:00,0.68283,0.68304,0.68255,0.68304,529399999.0
2005-07-29 10:00:00,0.68286,0.683,0.68248,0.68262,499099999.0
2005-07-29 10:05:00,0.68267,0.68285,0.68205,0.68264,590899999.0
2005-07-29 10:10:00,0.6823,0.68299,0.68193,0.68254,502200001.0
2005-07-29 10:15:00,0.68237,0.68261,0.68211,0.68244,570399994.0
2005-07-29 10:20:00,0.68221,0.6829,0.68221,0.68288,500000003.0
2005-07-29 10:25:00,0.68272,0.68314,0.68239,0.68314,518799996.0
2005-07-29 10:30:00,0.68309,0.68321,0.68252,0.68279,499499999.0
2005-07-29 10:35:00,0.68278,0.68326,0.6826,0.68299,500900005.0
2005-07-29 10:40:00,0.68321,0.68324,0.6823,0.6825,416199999.0
2005-07-29 10:45:00,0.68266,0.68341,0.68241,0.6833,466999999.0
2005-07-29 10:50:00,0.68353,0.68367,0.683,0.68317,523800001.0
2005-07-29 10:55:00,0.68308,0.6834,0.68242,0.68258,486299995.0
2005-07-29 11:00:00,0.68236,0.68304,0.68215,0.68285,500300002.0
2005-07-29 11:05:00,0.68286,0.68322,0.68259,0.68322,481399998.0
2005-07-29 11:10:00,0.68312,0.68312,0.68263,0.68279,560500003.0
2005-07-29 11:15:00,0.68273,0.68303,0.68223,0.68258,539200003.0
2005-07-29 11:20:00,0.68258,0.68285,0.68231,0.68265,437999998.0
2005-07-29 11:25:00,0.68243,0.68283,0.68232,0.68277,420999997.0
2005-07-29 11:30:00,0.68284,0.68315,0.68257,0.6829,590999997.0
2005-07-29 11:35:00,0.68258,0.68324,0.68247,0.68254,546400002.0
2005-07-29 11:40:00,0.68263,0.68294,0.68229,0.68268,591400002.0
2005-07-29 11:45:00,0.68267,0.68284,0.68231,0.68267,571500003.0
2005-07-29 11:50:00,0.68255,0.68309,0.68239,0.68284,459699999.0
2005-07-29 11:55:00,0.68283,0.68326,0.68263,0.68288,444099999.0
2005-07-29 12:00:00,0.68276,0.68323,0.6826,0.6827,613999998.0
2005-07-29 12:05:00,0.68292,0.68331,0.68279,0.68287,585600000.0
2005-07-29 12:10:00,0.68277,0.6834,0.68275,0.68338,453499998.0
2005-07-29 12:15:00,0.68327,0.68341,0.68283,0.68307,485599998.0
2005-07-29 12:20:00,0.683,0.6837,0.68271,0.68319,490099996.0
2005-07-29 12:25:00,0.68303,0.6833,0.68267,0.68287,591700001.0
2005-07-29 12:30:00,0.68304,0.68359,0.68268,0.6831,553699997.0
2005-07-29 12:35:00,0.68295,0.68324,0.68218,0.68311,559399998.0
2005-07-29 12:40:00,0.68318,0.68383,0.68265,0.68289,628100002.0
2005-07-29 12:45:00,0.68291,0.68419,0.68283,0.68367,684300004.0
2005-07-29 12:50:00,0.68346,0.68404,0.68326,0.68373,501100000.0
2005-07-29 12:55:00,0.68371,0.68383,0.68328,0.68335,519099999.0
2005-07-29 13:00:00,0.68349,0.68374,0.68325,0.68354,446900000.0
2005-07-29 13:05:00,0.68351,0.68413,0.68338,0.68402,569599998.0
2005-07-29 13:10:00,0.68377,0.68419,0.68351,0.68384,499699999.0
2005-07-29 13:15:00,0.68414,0.68426,0.68359,0.6838,532999998.0
2005-07-29 13:20:00,0.68388,0.68436,0.68355,0.6837,562699997.0
2005-07-29 13:25:00,0.68378,0.68418,0.68344,0.68344,512799996.0
2005-07-29 13:30:00,0.68349,0.68383,0.6834,0.68367,463099999.0
2005-07-29 13:35:00,0.6838,0.68392,0.68303,0.6836,527799996.0
2005-07-29 13:40:00,0.68363,0.68363,0.68233,0.68338,558199999.0
2005-07-29 13:45:00,0.68318,0.68372,0.68288,0.68324,575299998.0
2005-07-29 13:50:00,0.68336,0.68353,0.68286,0.68332,547599996.0
2005-07-29 13:55:00,0.68326,0.68359,0.68306,0.68318,512600000.0
2005-07-29 14:00:00,0.68322,0.68336,0.68288,0.68304,474900002.0
2005-07-29 14:05:00,0.6831,0.68324,0.6826,0.68279,546399998.0
2005-07-29 14:10:00,0.68285,0.68315,0.68252,0.68305,475300000.0
2005-07-29 14:15:00,0.68273,0.68331,0.68261,0.6831,584099998.0
2005-07-29 14:20:00,0.68298,0.68356,0.6829,0.6834,589199999.0
2005-07-29 14:25:00,0.68353,0.6836,0.68276,0.68315,414300000.0
2005-07-29 14:30:00,0.68304,0.68354,0.68254,0.68296,485899999.0
2005-07-29 14:35:00,0.68331,0.68428,0.68294,0.68387,578200001.0
2005-07-29 14:40:00,0.68414,0.68444,0.68338,0.68401,536200001.0
2005-07-29 14:45:00,0.68435,0.68451,0.68388,0.6843,560899997.0
2005-07-29 14:50:00,0.68415,0.68442,0.68361,0.68407,631400002.0
2005-07-29 14:55:00,0.68395,0.68427,0.68365,0.68403,518499998.0
2005-07-29 15:00:00,0.68394,0.68412,0.68345,0.68394,456899999.0
2005-07-29 15:05:00,0.68379,0.68412,0.6834,0.6834,507499999.0
2005-07-29 15:10:00,0.68375,0.68391,0.68329,0.68365,547999997.0
2005-07-29 15:15:00,0.68358,0.6841,0.68339,0.68375,552900001.0
2005-07-29 15:20:00,0.68366,0.68386,0.68326,0.68357,536899998.0
2005-07-29 15:25:00,0.68351,0.68385,0.6832,0.68377,479399999.0
2005-07-29 15:30:00,0.6837,0.6838,0.68324,0.68348,604200000.0
2005-07-29 15:35:00,0.68364,0.68383,0.68331,0.68336,596399999.0
2005-07-29 15:40:00,0.68356,0.68405,0.68327,0.68361,567300002.0
2005-07-29 15:45:00,0.68375,0.68393,0.68347,0.68387,506200001.0
2005-07-29 15:50:00,0.6835,0.68403,0.68344,0.68383,456499999.0
2005-07-29 15:55:00,0.6839,0.68413,0.68327,0.68378,491599998.0
2005-07-29 16:00:00,0.68387,0.68402,0.68334,0.68377,564299997.0
2005-07-29 16:05:00,0.68364,0.68382,0.68304,0.68352,452799996.0
2005-07-29 16:10:00,0.68342,0.68368,0.68278,0.68364,558099995.0
2005-07-29 16:15:00,0.68336,0.68373,0.68297,0.68315,512799996.0
2005-07-29 16:20:00,0.68325,0.68355,0.68285,0.68355,571600000.0
2005-07-29 16:25:00,0.68344,0.68393,0.68334,0.68356,418400000.0
2005-07-29 16:30:00,0.68339,0.68379,0.68274,0.68282,613400004.0
2005-07-29 16:35:00,0.68268,0.68332,0.68231,0.68288,495399995.0
2005-07-29 16:40:00,0.68267,0.68346,0.6826,0.68314,476600002.0
2005-07-29 16:45:00,0.68335,0.68339,0.68276,0.6829,518100000.0
2005-07-29 16:50:00,0.68281,0.68336,0.68267,0.68304,620499998.0
2005-07-29 16:55:00,0.68296,0.68344,0.68269,0.68305,529000005.0
2005-07-29 17:00:00,0.68306,0.68343,0.68277,0.68325,490200001.0
2005-07-29 17:05:00,0.68332,0.6834,0.68268,0.6833,476699995.0
2005-07-29 17:10:00,0.68289,0.68314,0.68242,0.6826,536299999.0
2005-07-29 17:15:00,0.68285,0.68293,0.68226,0.68227,554299994.0
2005-07-29 17:20:00,0.68257,0.68294,0.68233,0.68249,596399998.0
2005-07-29 17:25:00,0.68271,0.68319,0.68258,0.68318,422700001.0
2005-07-29 17:30:00,0.68328,0.68337,0.68242,0.68246,601599997.0
2005-07-29 17:35:00,0.68267,0.68288,0.68226,0.68285,500600003.0
2005-07-29 17:40:00,0.68242,0.68278,0.68217,0.68228,477500000.0
2005-07-29 17:45:00,0.68223,0.68255,0.68185,0.68217,462100003.0
2005-07-29 17:50:00,0.6825,0.6829,0.68212,0.68274,418799999.0
2005-07-29 17:55:00,0.6828,0.68328,0.6826,0.68312,522299996.0
2005-07-29 18:00:00,0.683,0.6831,0.68219,0.68248,779200000.0
2005-07-29 18:05:00,0.68238,0.68286,0.68223,0.68253,954099993.0
2005-07-29 18:10:00,0.68244,0.68263,0.68215,0.68232,454099997.0
2005-07-29 18:15:00,0.68225,0.68267,0.682,0.68227,1165800002.0
2005-07-29 18:20:00,0.68241,0.68261,0.68183,0.6823,1003300002.0
2005-07-29 18:25:00,0.6825,0.68284,0.68203,0.68228,992499997.0
2005-07-29 18:30:00,0.6825,0.6826,0.68201,0.68207,755999995.0
2005-07-29 18:35:00,0.68211,0.68262,0.68197,0.68227,791800003.0
2005-07-29 18:40:00,0.68229,0.68253,0.68179,0.68215,1422799995.0
2005-07-29 18:45:00,0.68224,0.68248,0.68173,0.68225,1086200000.0
2005-07-29 18:50:00,0.68234,0.68234,0.68182,0.68206,514800001.0
2005-07-29 18:55:00,0.68224,0.68237,0.68174,0.68217,667500003.0
2005-07-29 19:00:00,0.68203,0.68253,0.68185,0.68192,656799999.0
2005-07-29 19:05:00,0.68196,0.68246,0.68186,0.68198,831800003.0
2005-07-29 19:10:00,0.68199,0.68229,0.68173,0.68201,496999999.0
2005-07-29 19:15:00,0.68188,0.68236,0.68182,0.68184,545599998.0
2005-07-29 19:20:00,0.68191,0.68248,0.68184,0.68218,583299994.0
2005-07-29 19:25:00,0.68211,0.68248,0.68194,0.68222,625999999.0
2005-07-29 19:30:00,0.68248,0.68261,0.68201,0.6823,679000003.0
2005-07-29 19:35:00,0.68243,0.68258,0.68198,0.6821,856100000.0
2005-07-29 19:40:00,0.68246,0.68266,0.68211,0.68223,599199993.0
2005-07-29 19:45:00,0.68245,0.68268,0.68218,0.6824,579500003.0
2005-07-29 19:50:00,0.68219,0.68263,0.68213,0.68232,671800000.0
2005-07-29 19:55:00,0.6821,0.68296,0.68209,0.68252,972700000.0
2005-07-29 20:00:00,0.68256,0.68292,0.68213,0.68224,779200000.0
2005-07-29 20:05:00,0.68226,0.68266,0.68203,0.68226,904399991.0
2005-07-29 20:10:00,0.68225,0.68267,0.6821,0.68252,478399999.0
2005-07-29 20:15:00,0.68233,0.6826,0.68223,0.68242,1014100003.0
2005-07-29 20:20:00,0.68248,0.68248,0.6813,0.68175,591099997.0
2005-07-29 20:25:00,0.68165,0.68165,0.681,0.68153,666999995.0
2005-07-29 20:30:00,0.68147,0.68168,0.6808,0.68118,865900001.0
2005-07-29 20:35:00,0.68122,0.68138,0.68078,0.68086,644800000.0
2005-07-29 20:40:00,0.68091,0.68105,0.68011,0.68085,718000001.0
2005-07-29 20:45:00,0.68095,0.68108,0.68015,0.68029,516599996.0
2005-07-29 20:50:00,0.68037,0.6807,0.68021,0.68036,880100000.0
2005-07-29 20:55:00,0.68041,0.68074,0.68014,0.68027,757300001.0
2005-07-29 21:00:00,0.6803,0.68073,0.68003,0.68067,619200000.0
2005-07-29 21:05:00,0.68069,0.6807,0.68013,0.6806,655200004.0
2005-07-29 21:10:00,0.68054,0.6808,0.68041,0.68067,485300004.0
2005-07-29 21:15:00,0.68065,0.68067,0.68004,0.68027,844200006.0
2005-07-29 21:20:00,0.68029,0.68039,0.67971,0.68002,664500002.0
2005-07-29 21:25:00,0.68005,0.68039,0.67985,0.68,596499998.0
2005-07-29 21:30:00,0.67999,0.68033,0.67972,0.6798,553699997.0
2005-07-29 21:35:00,0.67977,0.68059,0.67975,0.6799,698499995.0
2005-07-29 21:40:00,0.67988,0.68032,0.67953,0.68004,705499998.0
2005-07-29 21:45:00,0.68027,0.68072,0.67988,0.68062,483100002.0
2005-07-29 21:50:00,0.68052,0.68068,0.68015,0.6804,394900001.0
2005-07-29 21:55:00,0.68038,0.68049,0.68014,0.68014,474899999.0
2005-07-29 22:00:00,0.68016,0.6805,0.68008,0.6804,466600000.0
2005-07-29 22:05:00,0.68032,0.68061,0.68019,0.68039,626000003.0
2005-07-29 22:10:00,0.68041,0.68057,0.68013,0.68057,559500000.0
2005-07-29 22:15:00,0.68065,0.68071,0.68014,0.68048,441500001.0
2005-07-29 22:20:00,0.68048,0.68054,0.68026,0.68047,601500006.0
2005-07-29 22:25:00,0.68033,0.68057,0.68023,0.68056,475299998.0
2005-07-29 22:30:00,0.68062,0.68062,0.68001,0.68038,493799999.0
2005-07-29 22:35:00,0.68034,0.68048,0.68,0.68048,340100000.0
2005-07-29 22:40:00,0.68031,0.68055,0.68005,0.68014,600399998.0
2005-07-29 22:45:00,0.68048,0.68055,0.68008,0.68042,570099998.0
2005-07-29 22:50:00,0.68065,0.68071,0.6801,0.68018,705800003.0
2005-07-29 22:55:00,0.68021,0.68069,0.6801,0.68037,503499996.0
2005-07-29 23:00:00,0.6806,0.6809,0.6798,0.6804,721500010.0
2005-07-29 23:05:00,0.6805,0.6809,0.6801,0.6808,721500010.0
2005-07-29 23:10:00,0.6805,0.6809,0.6805,0.6809,721500010.0
2005-07-29 23:15:00,0.6809,0.6809,0.6805,0.6809,721500010.0
2005-07-29 23:20:00,0.6809,0.681,0.6809,0.681,288600004.0
2005-08-01 00:00:00,0.6793,0.6794,0.6791,0.6792,577200008.0
2005-08-01 00:05:00,0.6791,0.6794,0.6791,0.6792,721500010.0
2005-08-01 00:10:00,0.6793,0.6793,0.6788,0.679,721500010.0
2005-08-01 00:15:00,0.679,0.679,0.6783,0.6786,721500010.0
2005-08-01 00:20:00,0.6786,0.6787,0.6784,0.6785,721500010.0
2005-08-01 00:25:00,0.6786,0.6786,0.6782,0.6782,721500010.0
2005-08-01 00:30:00,0.6784,0.6784,0.678,0.6784,721500010.0
2005-08-01 00:35:00,0.6782,0.6784,0.6781,0.6783,721500010.0
2005-08-01 00:40:00,0.6782,0.6786,0.6781,0.6786,721500010.0
2005-08-01 00:45:00,0.6785,0.6793,0.6784,0.6786,721500010.0
2005-08-01 00:50:00,0.6787,0.6789,0.6785,0.6787,721500010.0
2005-08-01 00:55:00,0.6787,0.679,0.6786,0.6787,721500010.0
2005-08-01 01:00:00,0.679,0.6791,0.6785,0.6786,721500010.0
2005-08-01 01:05:00,0.6788,0.6789,0.6786,0.6787,721500010.0
2005-08-01 01:10:00,0.6786,0.679,0.6786,0.6787,721500010.0
2005-08-01 01:15:00,0.6789,0.6791,0.6785,0.6786,721500010.0
2005-08-01 01:20:00,0.6787,0.6788,0.6783,0.6786,721500010.0
2005-08-01 01:25:00,0.6785,0.6788,0.6785,0.6785,721500010.0
2005-08-01 01:30:00,0.6785,0.6787,0.6784,0.6785,721500010.0
2005-08-01 01:35:00,0.6787,0.6791,0.6786,0.6787,721500010.0
2005-08-01 01:40:00,0.6789,0.6789,0.6786,0.6787,721500010.0
2005-08-01 01:45:00,0.6786,0.6791,0.6786,0.6788,721500010.0
2005-08-01 01:50:00,0.6788,0.6788,0.6786,0.6787,721500010.0
2005-08-01 01:55:00,0.6788,0.6791,0.6787,0.6788,721500010.0
2005-08-01 02:00:00,0.6785,0.67922,0.6785,0.67922,601300006.0
2005-08-01 02:05:00,0.67897,0.67932,0.67888,0.67907,451800000.0
2005-08-01 02:10:00,0.6792,0.6793,0.67882,0.6792,612600008.0
2005-08-01 02:15:00,0.6791,0.67924,0.67878,0.6788,463899997.0
2005-08-01 02:20:00,0.67888,0.67926,0.6787,0.67885,520000002.0
2005-08-01 02:25:00,0.67883,0.67932,0.67867,0.6793,451199999.0
2005-08-01 02:30:00,0.67933,0.6794,0.67885,0.67902,523799997.0
2005-08-01 02:35:00,0.67906,0.67936,0.67877,0.67891,573999996.0
2005-08-01 02:40:00,0.67886,0.67924,0.67876,0.67887,480099999.0
2005-08-01 02:45:00,0.67879,0.67939,0.67878,0.67939,464099999.0
2005-08-01 02:50:00,0.67942,0.67949,0.67899,0.6794,656199999.0
2005-08-01 02:55:00,0.67913,0.67965,0.67909,0.67937,472700001.0
2005-08-01 03:00:00,0.67962,0.68022,0.67913,0.6802,482099998.0
2005-08-01 03:05:00,0.68011,0.68043,0.67964,0.68022,544099999.0
2005-08-01 03:10:00,0.68035,0.68046,0.67936,0.67984,472500003.0
2005-08-01 03:15:00,0.6799,0.68023,0.67942,0.67962,386200002.0
2005-08-01 03:20:00,0.67972,0.67994,0.67948,0.67967,547599999.0
2005-08-01 03:25:00,0.67972,0.68006,0.67961,0.67997,511399995.0
2005-08-01 03:30:00,0.67997,0.68052,0.67994,0.68006,496999999.0
2005-08-01 03:35:00,0.68017,0.68037,0.67997,0.68017,479200004.0
2005-08-01 03:40:00,0.68006,0.68038,0.67987,0.68023,418299997.0
2005-08-01 03:45:00,0.68022,0.68048,0.67993,0.68026,676799998.0
2005-08-01 03:50:00,0.68067,0.68067,0.67952,0.68056,496200000.0
2005-08-01 03:55:00,0.68015,0.68075,0.67985,0.68054,533800000.0
2005-08-01 04:00:00,0.68052,0.68082,0.68048,0.68067,520000004.0
2005-08-01 04:05:00,0.68068,0.68079,0.6803,0.68063,579399998.0
2005-08-01 04:10:00,0.68058,0.68069,0.67998,0.68029,405700005.0
2005-08-01 04:15:00,0.68027,0.68056,0.68012,0.6805,534200003.0
2005-08-01 04:20:00,0.68043,0.68067,0.68,0.68019,575600001.0
2005-08-01 04:25:00,0.68026,0.68071,0.6802,0.68068,451299998.0
2005-08-01 04:30:00,0.68033,0.68074,0.67986,0.68062,480200001.0
2005-08-01 04:35:00,0.68079,0.681,0.68049,0.68074,416000002.0
2005-08-01 04:40:00,0.68073,0.68116,0.68062,0.681,495799997.0
2005-08-01 04:45:00,0.68091,0.68103,0.68051,0.68052,509599997.0
2005-08-01 04:50:00,0.68078,0.68104,0.68049,0.68087,575899999.0
2005-08-01 04:55:00,0.68074,0.68119,0.68067,0.6809,411399997.0
2005-08-01 05:00:00,0.68082,0.68168,0.68079,0.68127,549499999.0
2005-08-01 05:05:00,0.6811,0.68214,0.68095,0.68195,540499999.0
2005-08-01 05:10:00,0.6817,0.68215,0.68169,0.68183,510900001.0
2005-08-01 05:15:00,0.68176,0.68215,0.68162,0.68202,514499992.0
2005-08-01 05:20:00,0.68189,0.68202,0.68149,0.68153,540700000.0
2005-08-01 05:25:00,0.68171,0.68195,0.68151,0.68174,620900002.0
2005-08-01 05:30:00,0.68166,0.68183,0.68131,0.68144,478499999.0
2005-08-01 05:35:00,0.68133,0.68195,0.6813,0.68174,539000001.0
2005-08-01 05:40:00,0.68182,0.682,0.68149,0.68175,450300000.0
2005-08-01 05:45:00,0.68192,0.68197,0.68145,0.68179,434700000.0
2005-08-01 05:50:00,0.68192,0.68212,0.68158,0.68192,515500005.0
2005-08-01 05:55:00,0.68181,0.68228,0.68166,0.68221,474800005.0
2005-08-01 06:00:00,0.68214,0.68231,0.68189,0.68215,392599997.0
2005-08-01 06:05:00,0.68227,0.68227,0.68179,0.6819,449699998.0
2005-08-01 06:10:00,0.68195,0.6823,0.6815,0.68219,413799998.0
2005-08-01 06:15:00,0.68223,0.68235,0.68204,0.68235,544099999.0
2005-08-01 06:20:00,0.68227,0.68227,0.68162,0.68185,461800003.0
2005-08-01 06:25:00,0.68178,0.68235,0.68177,0.6823,459800001.0
2005-08-01 06:30:00,0.68219,0.68233,0.68183,0.68214,596800002.0
2005-08-01 06:35:00,0.68221,0.68243,0.68198,0.68209,516700000.0
2005-08-01 06:40:00,0.68193,0.6823,0.68171,0.68195,566200000.0
2005-08-01 06:45:00,0.68191,0.68228,0.68174,0.68175,461200000.0
2005-08-01 06:50:00,0.6818,0.68224,0.6817,0.68205,499199999.0
2005-08-01 06:55:00,0.68218,0.68235,0.68184,0.68198,440700001.0
2005-08-01 07:00:00,0.68197,0.68266,0.68197,0.68258,469499999.0
2005-08-01 07:05:00,0.68258,0.6827,0.68204,0.68245,536899998.0
2005-08-01 07:10:00,0.68225,0.68251,0.6819,0.68233,511899997.0
2005-08-01 07:15:00,0.68218,0.68238,0.68197,0.68235,361399999.0
2005-08-01 07:20:00,0.68236,0.68249,0.68177,0.68177,438700000.0
2005-08-01 07:25:00,0.68232,0.68251,0.68195,0.68202,455100001.0
2005-08-01 07:30:00,0.68211,0.68247,0.68192,0.68243,390899998.0
2005-08-01 07:35:00,0.68236,0.68252,0.6818,0.6818,470299996.0
2005-08-01 07:40:00,0.68182,0.68243,0.68162,0.68162,566100000.0
2005-08-01 07:45:00,0.68159,0.68235,0.68155,0.68202,615799998.0
2005-08-01 07:50:00,0.68201,0.68228,0.68172,0.68185,508399998.0
2005-08-01 07:55:00,0.68182,0.6822,0.68166,0.68182,388699999.0
2005-08-01 08:00:00,0.68184,0.68243,0.68163,0.68216,538499999.0
2005-08-01 08:05:00,0.68244,0.68244,0.68166,0.6818,576899998.0
2005-08-01 08:10:00,0.68176,0.68226,0.68166,0.68207,459999994.0
2005-08-01 08:15:00,0.68213,0.68218,0.68162,0.68204,429800000.0
2005-08-01 08:20:00,0.68196,0.68222,0.68165,0.68174,468699998.0
2005-08-01 08:25:00,0.68164,0.68229,0.68142,0.68142,491000001.0
2005-08-01 08:30:00,0.68148,0.68189,0.68141,0.68188,705800004.0
2005-08-01 08:35:00,0.68185,0.68213,0.68148,0.68192,416900001.0
2005-08-01 08:40:00,0.68176,0.68208,0.68152,0.68169,561800001.0
2005-08-01 08:45:00,0.68175,0.68225,0.68152,0.68179,507599993.0
2005-08-01 08:50:00,0.68199,0.68266,0.68146,0.68234,544299996.0
2005-08-01 08:55:00,0.68253,0.68261,0.68197,0.68207,539999996.0
2005-08-01 09:00:00,0.68198,0.68255,0.6819,0.68248,490599998.0
2005-08-01 09:05:00,0.68246,0.68275,0.68221,0.68247,579699994.0
2005-08-01 09:10:00,0.68254,0.68282,0.68232,0.68274,504800000.0
2005-08-01 09:15:00,0.68268,0.68286,0.68244,0.68264,481300005.0
2005-08-01 09:20:00,0.68272,0.68288,0.6825,0.68259,529599995.0
2005-08-01 09:25:00,0.68257,0.68284,0.68239,0.68265,403799997.0
2005-08-01 09:30:00,0.68258,0.68308,0.68251,0.68293,535200000.0
2005-08-01 09:35:00,0.68292,0.68346,0.68282,0.68283,542199996.0
2005-08-01 09:40:00,0.68277,0.68342,0.68274,0.68308,493100002.0
2005-08-01 09:45:00,0.68298,0.68348,0.68276,0.68279,542999999.0
2005-08-01 09:50:00,0.68284,0.6833,0.68275,0.68287,598999997.0
2005-08-01 09:55:00,0.68307,0.68326,0.68278,0.68304,528199999.0
2005-08-01 10:00:00,0.68317,0.68323,0.68272,0.68304,546099999.0
2005-08-01 10:05:00,0.68276,0.68321,0.68252,0.68301,488900002.0
2005-08-01 10:10:00,0.68283,0.68368,0.68274,0.68357,551900001.0
2005-08-01 10:15:00,0.68342,0.68438,0.68337,0.68402,675099998.0
2005-08-01 10:20:00,0.68417,0.68447,0.68391,0.68447,585999996.0
2005-08-01 10:25:00,0.6843,0.68455,0.68391,0.68407,645299999.0
2005-08-01 10:30:00,0.68394,0.68462,0.68389,0.68432,578000000.0
2005-08-01 10:35:00,0.68429,0.68463,0.68386,0.68391,570300001.0
2005-08-01 10:40:00,0.68398,0.68457,0.68382,0.68427,506599994.0
2005-08-01 10:45:00,0.68423,0.68475,0.68395,0.68404,747600001.0
2005-08-01 10:50:00,0.68424,0.68513,0.68401,0.68463,456699997.0
2005-08-01 10:55:00,0.6846,0.68508,0.68412,0.68449,530500000.0
2005-08-01 11:00:00,0.68437,0.68472,0.68395,0.68451,511599995.0
2005-08-01 11:05:00,0.68489,0.68517,0.68455,0.68469,435700000.0
2005-08-01 11:10:00,0.68479,0.68523,0.68446,0.68497,551699998.0
2005-08-01 11:15:00,0.68497,0.68516,0.6843,0.68458,518099999.0
2005-08-01 11:20:00,0.68462,0.68481,0.68405,0.68438,550200002.0
2005-08-01 11:25:00,0.68448,0.68463,0.68392,0.68413,425200000.0
2005-08-01 11:30:00,0.68416,0.68459,0.68362,0.68368,562499994.0
2005-08-01 11:35:00,0.68356,0.6842,0.68354,0.68406,701099993.0
2005-08-01 11:40:00,0.68437,0.68459,0.68398,0.68422,600299997.0
2005-08-01 11:45:00,0.68434,0.68445,0.68384,0.68416,480900004.0
2005-08-01 11:50:00,0.68411,0.68456,0.6839,0.68411,524700000.0
2005-08-01 11:55:00,0.68393,0.68438,0.68387,0.6841,496900003.0
2005-08-01 12:00:00,0.68408,0.68434,0.68393,0.68427,521900001.0
2005-08-01 12:05:00,0.68409,0.68423,0.68381,0.684,505900002.0
2005-08-01 12:10:00,0.68398,0.68426,0.68374,0.68388,558399999.0
2005-08-01 12:15:00,0.68376,0.68436,0.68376,0.684,510700002.0
2005-08-01 12:20:00,0.68409,0.68429,0.68363,0.68386,497200003.0
2005-08-01 12:25:00,0.68405,0.68458,0.68371,0.68427,540799991.0
2005-08-01 12:30:00,0.68411,0.68499,0.68409,0.68486,604700006.0
2005-08-01 12:35:00,0.68497,0.6855,0.68482,0.68518,487100001.0
2005-08-01 12:40:00,0.68527,0.68551,0.68466,0.68545,640800000.0
2005-08-01 12:45:00,0.68537,0.68582,0.68517,0.68542,619399999.0
2005-08-01 12:50:00,0.68529,0.68588,0.68519,0.6856,484400000.0
2005-08-01 12:55:00,0.68542,0.68564,0.68493,0.68526,604900002.0
2005-08-01 13:00:00,0.68552,0.68566,0.68489,0.68497,480700000.0
2005-08-01 13:05:00,0.6852,0.68562,0.68507,0.68526,465699995.0
2005-08-01 13:10:00,0.68559,0.68572,0.6853,0.68543,502800002.0
2005-08-01 13:15:00,0.68534,0.68576,0.68519,0.68543,586799996.0
2005-08-01 13:20:00,0.68554,0.68583,0.68521,0.68534,555199996.0
2005-08-01 13:25:00,0.68562,0.68582,0.68513,0.68535,453500002.0
2005-08-01 13:30:00,0.68517,0.68551,0.68496,0.68532,579799998.0
2005-08-01 13:35:00,0.68552,0.68564,0.68501,0.68518,489999998.0
2005-08-01 13:40:00,0.68514,0.68552,0.68482,0.68519,583700004.0
2005-08-01 13:45:00,0.68521,0.68552,0.68472,0.685,523400004.0
2005-08-01 13:50:00,0.68461,0.68503,0.68436,0.68457,633599995.0
2005-08-01 13:55:00,0.68472,0.68479,0.68425,0.6844,570700002.0
2005-08-01 14:00:00,0.6845,0.68462,0.68383,0.68431,544000001.0
2005-08-01 14:05:00,0.68427,0.68468,0.68395,0.68425,488800000.0
2005-08-01 14:10:00,0.68434,0.68484,0.68408,0.68458,535499999.0
2005-08-01 14:15:00,0.68441,0.68475,0.6843,0.68458,575399999.0
2005-08-01 14:20:00,0.68473,0.685,0.68433,0.68485,600800000.0
2005-08-01 14:25:00,0.68489,0.68555,0.68481,0.68515,518299996.0
2005-08-01 14:30:00,0.68537,0.68568,0.68517,0.6855,470999998.0
2005-08-01 14:35:00,0.68516,0.68564,0.6849,0.68506,546499999.0
2005-08-01 14:40:00,0.68506,0.68531,0.68472,0.68522,530799995.0
2005-08-01 14:45:00,0.68494,0.68549,0.68492,0.68513,521199999.0
2005-08-01 14:50:00,0.68496,0.68549,0.68491,0.68523,626499997.0
2005-08-01 14:55:00,0.68497,0.6855,0.68497,0.68526,510099992.0
2005-08-01 15:00:00,0.68501,0.68525,0.68476,0.68516,461000001.0
2005-08-01 15:05:00,0.68517,0.68546,0.68482,0.6852,638799999.0
2005-08-01 15:10:00,0.68525,0.68545,0.6848,0.68509,520300002.0
2005-08-01 15:15:00,0.68504,0.68525,0.68459,0.68488,583599991.0
2005-08-01 15:20:00,0.68495,0.68543,0.68495,0.68521,467699996.0
2005-08-01 15:25:00,0.68513,0.68547,0.6849,0.685,522799998.0
2005-08-01 15:30:00,0.685,0.68559,0.68492,0.68529,495999996.0
2005-08-01 15:35:00,0.68555,0.68585,0.68521,0.68534,464600000.0
2005-08-01 15:40:00,0.68524,0.68567,0.68508,0.68538,478599998.0
2005-08-01 15:45:00,0.68508,0.6857,0.68496,0.68537,539700003.0
2005-08-01 15:50:00,0.68539,0.68549,0.68476,0.68527,517400000.0
2005-08-01 15:55:00,0.68506,0.68544,0.68444,0.68468,536000000.0
2005-08-01 16:00:00,0.6846,0.68534,0.68444,0.68479,668400006.0
2005-08-01 16:05:00,0.68483,0.68523,0.68417,0.68472,509500001.0
2005-08-01 16:10:00,0.68474,0.68498,0.68432,0.68479,521500002.0
2005-08-01 16:15:00,0.68458,0.68498,0.68442,0.68443,598400002.0
2005-08-01 16:20:00,0.68442,0.68486,0.68437,0.68481,581100000.0
2005-08-01 16:25:00,0.68477,0.68504,0.68436,0.68493,608999997.0
2005-08-01 16:30:00,0.68464,0.68561,0.68463,0.68503,593999998.0
2005-08-01 16:35:00,0.68497,0.68539,0.68451,0.68479,613600004.0
2005-08-01 16:40:00,0.68513,0.68516,0.68383,0.68383,576999996.0
2005-08-01 16:45:00,0.68438,0.68517,0.68423,0.68439,503599998.0
2005-08-01 16:50:00,0.68452,0.68494,0.68414,0.68453,469299998.0
2005-08-01 16:55:00,0.68421,0.68432,0.68358,0.68427,511799997.0
2005-08-01 17:00:00,0.6841,0.6844,0.68333,0.68365,636100004.0
2005-08-01 17:05:00,0.68382,0.68396,0.68331,0.68384,489699997.0
2005-08-01 17:10:00,0.68347,0.68387,0.68275,0.68353,618800002.0
2005-08-01 17:15:00,0.68364,0.68387,0.68317,0.6835,558800004.0
2005-08-01 17:20:00,0.68379,0.68383,0.68271,0.68289,527700005.0
2005-08-01 17:25:00,0.68304,0.68338,0.68259,0.68318,477000000.0
2005-08-01 17:30:00,0.68303,0.68399,0.68303,0.68343,612900000.0
2005-08-01 17:35:00,0.6835,0.68403,0.68315,0.68343,457200000.0
2005-08-01 17:40:00,0.6835,0.68401,0.68343,0.68355,509699997.0
2005-08-01 17:45:00,0.68379,0.68427,0.68361,0.68382,637700002.0
2005-08-01 17:50:00,0.68381,0.68416,0.68347,0.68376,545399998.0
2005-08-01 17:55:00,0.68392,0.68452,0.68344,0.68427,483300000.0
2005-08-01 18:00:00,0.6841,0.68449,0.68391,0.68429,837100001.0
2005-08-01 18:05:00,0.68412,0.68456,0.68388,0.68392,891099994.0
2005-08-01 18:10:00,0.68373,0.68463,0.68371,0.68453,594499994.0
2005-08-01 18:15:00,0.68414,0.68448,0.68374,0.68379,1142800001.0
2005-08-01 18:20:00,0.68396,0.6843,0.68351,0.68367,883699999.0
2005-08-01 18:25:00,0.68378,0.68421,0.68355,0.68402,862900004.0
2005-08-01 18:30:00,0.68384,0.68405,0.68347,0.68377,760799994.0
2005-08-01 18:35:00,0.68402,0.68428,0.68361,0.68408,981200002.0
2005-08-01 18:40:00,0.68422,0.6846,0.68376,0.68458,1520999997.0
2005-08-01 18:45:00,0.68448,0.68459,0.68338,0.68382,984899998.0
2005-08-01 18:50:00,0.68354,0.68416,0.68343,0.68374,484399999.0
2005-08-01 18:55:00,0.68386,0.68451,0.68362,0.68431,574899998.0
2005-08-01 19:00:00,0.68429,0.68459,0.68405,0.68422,824800004.0
2005-08-01 19:05:00,0.68406,0.68464,0.68406,0.68436,869999995.0
2005-08-01 19:10:00,0.68425,0.68445,0.68393,0.68433,499799997.0
2005-08-01 19:15:00,0.68418,0.68445,0.68385,0.68445,561499993.0
2005-08-01 19:20:00,0.68447,0.68447,0.68384,0.68427,520299998.0
2005-08-01 19:25:00,0.68447,0.68452,0.68387,0.6841,643100002.0
2005-08-01 19:30:00,0.68449,0.68455,0.68401,0.68438,506500000.0
2005-08-01 19:35:00,0.68437,0.68481,0.68411,0.68427,708600000.0
2005-08-01 19:40:00,0.6846,0.68518,0.68402,0.68437,535999998.0
2005-08-01 19:45:00,0.68414,0.68443,0.68392,0.68413,467800001.0
2005-08-01 19:50:00,0.68433,0.68481,0.68413,0.6846,680500002.0
2005-08-01 19:55:00,0.68465,0.68494,0.68424,0.68424,875899999.0
2005-08-01 20:00:00,0.68457,0.68493,0.68431,0.68457,610800001.0
2005-08-01 20:05:00,0.68455,0.68481,0.68419,0.68428,809199998.0
2005-08-01 20:10:00,0.68415,0.68479,0.68408,0.68432,588100002.0
2005-08-01 20:15:00,0.68416,0.6846,0.684,0.68429,879199998.0
2005-08-01 20:20:00,0.68423,0.68448,0.68406,0.68434,667700003.0
2005-08-01 20:25:00,0.68443,0.68461,0.68391,0.68429,671700002.0
2005-08-01 20:30:00,0.68416,0.68461,0.68401,0.68443,902399992.0
2005-08-01 20:35:00,0.68423,0.68446,0.68305,0.684,741199999.0
2005-08-01 20:40:00,0.68398,0.68429,0.68371,0.68387,691500002.0
2005-08-01 20:45:00,0.68386,0.68447,0.68379,0.68422,497499996.0
2005-08-01 20:50:00,0.6842,0.68441,0.68386,0.684,711599998.0
2005-08-01 20:55:00,0.6839,0.68422,0.68361,0.68363,971600000.0
2005-08-01 21:00:00,0.68382,0.68423,0.68341,0.68368,706000003.0
2005-08-01 21:05:00,0.68392,0.68394,0.68331,0.68371,715999996.0
2005-08-01 21:10:00,0.68352,0.68399,0.68332,0.68368,509899996.0
2005-08-01 21:15:00,0.68368,0.68409,0.68346,0.68369,738099999.0
2005-08-01 21:20:00,0.68378,0.68404,0.68321,0.68335,590999999.0
2005-08-01 21:25:00,0.68357,0.68379,0.68321,0.6836,620600003.0
2005-08-01 21:30:00,0.68351,0.68395,0.68339,0.6835,570299999.0
2005-08-01 21:35:00,0.68353,0.68406,0.68349,0.68389,730700001.0
2005-08-01 21:40:00,0.68389,0.68422,0.68348,0.68389,579799997.0
2005-08-01 21:45:00,0.68417,0.68427,0.68357,0.68412,511499997.0
2005-08-01 21:50:00,0.68393,0.68414,0.68345,0.684,558999999.0
2005-08-01 21:55:00,0.68397,0.68403,0.68324,0.68376,684999997.0
2005-08-01 22:00:00,0.68331,0.68376,0.68316,0.68346,612500000.0
2005-08-01 22:05:00,0.68326,0.68385,0.68311,0.68326,601800003.0
2005-08-01 22:10:00,0.68319,0.6839,0.68317,0.68362,543299997.0
2005-08-01 22:15:00,0.6838,0.68392,0.6832,0.68351,490899997.0
2005-08-01 22:20:00,0.68365,0.6838,0.68323,0.68326,569200004.0
2005-08-01 22:25:00,0.68313,0.68374,0.68313,0.6836,714599998.0
2005-08-01 22:30:00,0.68334,0.68399,0.68327,0.68345,520799998.0
2005-08-01 22:35:00,0.68336,0.68378,0.68321,0.68349,511500002.0
2005-08-01 22:40:00,0.68344,0.6837,0.68297,0.68337,623300001.0
2005-08-01 22:45:00,0.68351,0.6838,0.68305,0.68327,696300001.0
2005-08-01 22:50:00,0.68341,0.68359,0.68297,0.68325,611499998.0
2005-08-01 22:55:00,0.68316,0.68356,0.68287,0.68287,607099997.0
2005-08-01 23:00:00,0.68292,0.68369,0.68292,0.68299,574500001.0
2005-08-01 23:05:00,0.68259,0.68341,0.68259,0.68285,588300001.0
2005-08-01 23:10:00,0.68292,0.68308,0.68247,0.68254,597100004.0
2005-08-01 23:15:00,0.68288,0.683,0.6824,0.68276,633599998.0
2005-08-01 23:20:00,0.68278,0.68311,0.68256,0.68279,452500001.0
2005-08-01 23:25:00,0.68281,0.68303,0.68237,0.68271,689100002.0
2005-08-01 23:30:00,0.68277,0.68319,0.68237,0.68289,563099995.0
2005-08-01 23:35:00,0.68317,0.68331,0.68272,0.68309,514600002.0
2005-08-01 23:40:00,0.68315,0.68354,0.68268,0.68339,496199999.0
2005-08-01 23:45:00,0.68315,0.6834,0.6828,0.68302,629499994.0
2005-08-01 23:50:00,0.68309,0.6832,0.68258,0.68295,452200002.0
2005-08-01 23:55:00,0.6831,0.68332,0.68249,0.68263,500299998.0
2005-08-02 00:00:00,0.68261,0.683,0.68222,0.68231,709999998.0
2005-08-02 00:05:00,0.6825,0.68273,0.68206,0.68215,662199997.0
2005-08-02 00:10:00,0.682,0.68276,0.682,0.68263,458099998.0
2005-08-02 00:15:00,0.68268,0.68282,0.68228,0.68279,377000000.0
2005-08-02 00:20:00,0.68278,0.68279,0.68243,0.68277,545400003.0
2005-08-02 00:25:00,0.683,0.683,0.68224,0.68272,534999995.0
2005-08-02 00:30:00,0.68291,0.68291,0.68223,0.68279,494000002.0
2005-08-02 00:35:00,0.6826,0.68297,0.68254,0.68276,554299998.0
2005-08-02 00:40:00,0.68266,0.68307,0.68257,0.6829,512399995.0
2005-08-02 00:45:00,0.68263,0.68325,0.68252,0.68293,522099996.0
2005-08-02 00:50:00,0.68278,0.68304,0.68227,0.68258,451600003.0
2005-08-02 00:55:00,0.68272,0.68293,0.68228,0.68289,557900000.0
2005-08-02 01:00:00,0.68298,0.6832,0.68245,0.68318,607099997.0
2005-08-02 01:05:00,0.68319,0.68331,0.68263,0.68295,441299997.0
2005-08-02 01:10:00,0.68296,0.68358,0.68279,0.68322,526399998.0
2005-08-02 01:15:00,0.68326,0.68379,0.68311,0.6834,534899997.0
2005-08-02 01:20:00,0.68344,0.6838,0.68281,0.68314,530800003.0
2005-08-02 01:25:00,0.68345,0.68345,0.68258,0.68298,549400001.0
2005-08-02 01:30:00,0.68278,0.68333,0.68269,0.68282,476699996.0
2005-08-02 01:35:00,0.68297,0.68333,0.68259,0.68294,518800001.0
2005-08-02 01:40:00,0.68299,0.68321,0.68262,0.68313,514300002.0
2005-08-02 01:45:00,0.6832,0.68331,0.68267,0.68302,502499996.0
2005-08-02 01:50:00,0.68294,0.68336,0.68287,0.68323,589799997.0
2005-08-02 01:55:00,0.68312,0.68351,0.68293,0.683,473800001.0
2005-08-02 02:00:00,0.68317,0.68342,0.68284,0.68294,536300003.0
2005-08-02 02:05:00,0.68312,0.68336,0.68279,0.68306,460999999.0
2005-08-02 02:10:00,0.68302,0.68346,0.68286,0.68339,500300004.0
2005-08-02 02:15:00,0.68314,0.68356,0.68293,0.6831,568599998.0
2005-08-02 02:20:00,0.68309,0.68357,0.6829,0.68356,836900003.0
2005-08-02 02:25:00,0.68354,0.68385,0.68305,0.68367,484400000.0
2005-08-02 02:30:00,0.68392,0.68398,0.68331,0.68338,572100001.0
2005-08-02 02:35:00,0.68344,0.68402,0.68331,0.68367,674700008.0
2005-08-02 02:40:00,0.68374,0.6839,0.68331,0.68331,443099999.0
2005-08-02 02:45:00,0.68369,0.68395,0.68308,0.68363,500399998.0
2005-08-02 02:50:00,0.68373,0.68384,0.68317,0.68373,505000002.0
2005-08-02 02:55:00,0.68364,0.68384,0.68312,0.68353,543800004.0
2005-08-02 03:00:00,0.68325,0.68372,0.68316,0.68364,591700000.0
2005-08-02 03:05:00,0.68352,0.68379,0.68304,0.68363,530799999.0
2005-08-02 03:10:00,0.68366,0.68392,0.68334,0.68353,652099997.0
2005-08-02 03:15:00,0.68392,0.68395,0.68331,0.68375,657799999.0
2005-08-02 03:20:00,0.68374,0.68404,0.6834,0.68391,542300000.0
2005-08-02 03:25:00,0.68394,0.68406,0.68345,0.68374,571500001.0
2005-08-02 03:30:00,0.68381,0.68423,0.68357,0.68376,533099999.0
2005-08-02 03:35:00,0.68402,0.68467,0.68382,0.68458,645499998.0
2005-08-02 03:40:00,0.68428,0.6846,0.68396,0.68443,643999994.0
2005-08-02 03:45:00,0.68415,0.68441,0.68364,0.68441,660700000.0
2005-08-02 03:50:00,0.68452,0.68464,0.68413,0.68451,543299997.0
2005-08-02 03:55:00,0.68459,0.68532,0.68414,0.68492,584100002.0
2005-08-02 04:00:00,0.68494,0.6853,0.6844,0.68452,453399999.0
2005-08-02 04:05:00,0.68456,0.68511,0.68418,0.68487,490900000.0
2005-08-02 04:10:00,0.68479,0.68479,0.68415,0.68433,577300002.0
2005-08-02 04:15:00,0.68418,0.68477,0.68406,0.6846,601899996.0
2005-08-02 04:20:00,0.6844,0.68487,0.68414,0.68432,625400001.0
2005-08-02 04:25:00,0.6848,0.68501,0.68431,0.68466,485299998.0
2005-08-02 04:30:00,0.68481,0.68518,0.68441,0.68499,690699998.0
2005-08-02 04:35:00,0.68506,0.68514,0.68459,0.68475,421199999.0
2005-08-02 04:40:00,0.68468,0.68534,0.68456,0.68518,567200004.0
2005-08-02 04:45:00,0.68498,0.68544,0.68478,0.68523,722600005.0
2005-08-02 04:50:00,0.68526,0.68526,0.68437,0.68476,533999996.0
2005-08-02 04:55:00,0.68491,0.68497,0.68437,0.68471,652699990.0
2005-08-02 05:00:00,0.68448,0.68506,0.68435,0.6847,650600005.0
2005-08-02 05:05:00,0.68475,0.68503,0.68446,0.68483,609099998.0
2005-08-02 05:10:00,0.68479,0.68507,0.68441,0.68478,652099998.0
2005-08-02 05:15:00,0.68438,0.68516,0.68431,0.68465,673799998.0
2005-08-02 05:20:00,0.68483,0.68518,0.68457,0.68473,559400001.0
2005-08-02 05:25:00,0.68495,0.68517,0.68476,0.68476,492699997.0
2005-08-02 05:30:00,0.68468,0.68522,0.68458,0.68471,439999998.0
2005-08-02 05:35:00,0.68487,0.68505,0.68438,0.68483,658599999.0
2005-08-02 05:40:00,0.6847,0.68505,0.68436,0.68488,608900002.0
2005-08-02 05:45:00,0.68477,0.6851,0.68447,0.68467,446000002.0
2005-08-02 05:50:00,0.68476,0.68513,0.68453,0.68472,545900001.0
2005-08-02 05:55:00,0.68476,0.6851,0.68449,0.685,625899998.0
2005-08-02 06:00:00,0.68504,0.68504,0.68466,0.68488,492999995.0
2005-08-02 06:05:00,0.68478,0.68525,0.68458,0.68517,616600000.0
2005-08-02 06:10:00,0.68515,0.68536,0.68476,0.68518,545600005.0
2005-08-02 06:15:00,0.68513,0.68527,0.68458,0.68458,502699996.0
2005-08-02 06:20:00,0.68471,0.68535,0.68461,0.6847,539099999.0
2005-08-02 06:25:00,0.68476,0.68518,0.68431,0.68481,612199995.0
2005-08-02 06:30:00,0.68443,0.68509,0.68413,0.68478,570699996.0
2005-08-02 06:35:00,0.6846,0.68509,0.6841,0.68504,667299997.0
2005-08-02 06:40:00,0.68482,0.68552,0.68407,0.68522,480600000.0
2005-08-02 06:45:00,0.68525,0.6858,0.68448,0.68491,511899997.0
2005-08-02 06:50:00,0.68527,0.68564,0.68506,0.68538,653300000.0
2005-08-02 06:55:00,0.68523,0.68581,0.68502,0.68581,710000002.0
2005-08-02 07:00:00,0.68554,0.68593,0.68524,0.68545,598800000.0
2005-08-02 07:05:00,0.68569,0.686,0.68511,0.68565,543499997.0
2005-08-02 07:10:00,0.68554,0.68582,0.68516,0.68581,421300000.0
2005-08-02 07:15:00,0.68554,0.68565,0.68505,0.68539,439199998.0
2005-08-02 07:20:00,0.68552,0.68582,0.6852,0.68541,434800002.0
2005-08-02 07:25:00,0.68551,0.68591,0.68531,0.68548,737699994.0
2005-08-02 07:30:00,0.68533,0.68582,0.68499,0.68546,532700000.0
2005-08-02 07:35:00,0.68542,0.68604,0.68532,0.68565,628399996.0
2005-08-02 07:40:00,0.68548,0.68617,0.68537,0.68557,597899998.0
2005-08-02 07:45:00,0.68587,0.68592,0.685,0.6853,634099999.0
2005-08-02 07:50:00,0.6851,0.68546,0.68476,0.68521,544600000.0
2005-08-02 07:55:00,0.68526,0.68568,0.68511,0.68553,568899997.0
2005-08-02 08:00:00,0.68527,0.68563,0.68489,0.68514,565500001.0
2005-08-02 08:05:00,0.68527,0.68563,0.68513,0.68535,622700003.0
2005-08-02 08:10:00,0.68539,0.686,0.68495,0.68541,532700004.0
2005-08-02 08:15:00,0.68545,0.68587,0.6851,0.68522,504699999.0
2005-08-02 08:20:00,0.6851,0.68579,0.68505,0.68553,544599996.0
2005-08-02 08:25:00,0.68554,0.68602,0.6853,0.68599,500899998.0
2005-08-02 08:30:00,0.68597,0.68614,0.68538,0.68562,494499999.0
2005-08-02 08:35:00,0.68605,0.68625,0.68562,0.68576,518500001.0
2005-08-02 08:40:00,0.68575,0.68646,0.68565,0.68624,571299998.0
2005-08-02 08:45:00,0.68627,0.68662,0.68572,0.68618,593299999.0
2005-08-02 08:50:00,0.68613,0.68704,0.68603,0.68704,613700001.0
2005-08-02 08:55:00,0.68672,0.68699,0.68602,0.68647,532999998.0
2005-08-02 09:00:00,0.68629,0.68643,0.68566,0.68623,534000001.0
2005-08-02 09:05:00,0.68605,0.68626,0.68557,0.68572,621900002.0
2005-08-02 09:10:00,0.68594,0.68623,0.68556,0.68599,526099999.0
2005-08-02 09:15:00,0.6859,0.68612,0.68548,0.68577,670700001.0
2005-08-02 09:20:00,0.68612,0.68614,0.68545,0.68545,585599999.0
2005-08-02 09:25:00,0.6855,0.68623,0.68532,0.68602,553099997.0
2005-08-02 09:30:00,0.68595,0.68654,0.68559,0.68652,570200000.0
2005-08-02 09:35:00,0.68662,0.68689,0.68613,0.6863,502199995.0
2005-08-02 09:40:00,0.68642,0.68677,0.68605,0.68664,619899997.0
2005-08-02 09:45:00,0.68652,0.68739,0.68635,0.68696,557199997.0
2005-08-02 09:50:00,0.68731,0.68732,0.68643,0.68694,548599997.0
2005-08-02 09:55:00,0.68692,0.68731,0.68664,0.6871,405699999.0
2005-08-02 10:00:00,0.68745,0.68771,0.68679,0.68696,585899997.0
2005-08-02 10:05:00,0.68702,0.6874,0.68638,0.6869,651999998.0
2005-08-02 10:10:00,0.68714,0.68738,0.68672,0.6869,427300000.0
2005-08-02 10:15:00,0.68702,0.68709,0.68643,0.68691,565899998.0
2005-08-02 10:20:00,0.68691,0.68717,0.68656,0.68706,690900004.0
2005-08-02 10:25:00,0.68717,0.6873,0.68649,0.6872,562599999.0
2005-08-02 10:30:00,0.68718,0.68743,0.68643,0.68688,686899991.0
2005-08-02 10:35:00,0.6868,0.68737,0.68673,0.68704,603999998.0
2005-08-02 10:40:00,0.68705,0.6872,0.68643,0.68668,650299999.0
2005-08-02 10:45:00,0.68672,0.68723,0.68614,0.68614,724899999.0
2005-08-02 10:50:00,0.68651,0.68653,0.68582,0.68617,539899998.0
2005-08-02 10:55:00,0.68589,0.68671,0.68581,0.68642,539299996.0
2005-08-02 11:00:00,0.68678,0.68688,0.68633,0.68647,743499997.0
2005-08-02 11:05:00,0.68653,0.68695,0.6862,0.68632,495399996.0
2005-08-02 11:10:00,0.68638,0.68668,0.68606,0.68637,644000002.0
2005-08-02 11:15:00,0.68637,0.68666,0.68589,0.68659,566199994.0
2005-08-02 11:20:00,0.68649,0.68658,0.68577,0.68596,564200000.0
2005-08-02 11:25:00,0.68587,0.68648,0.68585,0.68597,616000008.0
2005-08-02 11:30:00,0.68586,0.68643,0.68567,0.68624,539899999.0
2005-08-02 11:35:00,0.68623,0.68672,0.68593,0.6865,695999999.0
2005-08-02 11:40:00,0.6862,0.68698,0.68605,0.68674,603699997.0
2005-08-02 11:45:00,0.68657,0.68724,0.68649,0.68679,699199996.0
2005-08-02 11:50:00,0.68673,0.68711,0.68646,0.68657,547799991.0
2005-08-02 11:55:00,0.6867,0.6869,0.6863,0.6865,599899993.0
2005-08-02 12:00:00,0.68652,0.68719,0.68634,0.68643,670799997.0
2005-08-02 12:05:00,0.68633,0.68701,0.68625,0.68668,636900000.0
2005-08-02 12:10:00,0.68683,0.68718,0.68664,0.68696,487499999.0
2005-08-02 12:15:00,0.68699,0.68757,0.68667,0.68757,712700000.0
2005-08-02 12:20:00,0.68725,0.68749,0.68692,0.68735,690100000.0
2005-08-02 12:25:00,0.68715,0.68768,0.68696,0.68733,605299998.0
2005-08-02 12:30:00,0.68764,0.68768,0.68689,0.68754,743400000.0
2005-08-02 12:35:00,0.68754,0.68754,0.68693,0.68742,651300001.0
2005-08-02 12:40:00,0.68747,0.68777,0.68677,0.68704,492399998.0
2005-08-02 12:45:00,0.68729,0.68759,0.68705,0.68706,573699994.0
2005-08-02 12:50:00,0.68747,0.68756,0.68639,0.68719,582599997.0
2005-08-02 12:55:00,0.68689,0.68731,0.68653,0.68709,536800000.0
2005-08-02 13:00:00,0.68684,0.68724,0.68663,0.68714,593799997.0
2005-08-02 13:05:00,0.68683,0.68741,0.68651,0.68714,764299998.0
2005-08-02 13:10:00,0.68727,0.68749,0.68678,0.68732,559200001.0
2005-08-02 13:15:00,0.68736,0.68738,0.68687,0.68731,569699999.0
2005-08-02 13:20:00,0.68733,0.68755,0.68691,0.68726,529300000.0
2005-08-02 13:25:00,0.68746,0.68747,0.68671,0.68712,661000000.0
2005-08-02 13:30:00,0.68691,0.6876,0.68686,0.68743,571599997.0
2005-08-02 13:35:00,0.6878,0.68789,0.68704,0.68717,554099999.0
2005-08-02 13:40:00,0.68698,0.6876,0.68681,0.68707,761300004.0
2005-08-02 13:45:00,0.68723,0.68761,0.68717,0.68755,520700000.0
2005-08-02 13:50:00,0.68777,0.68777,0.68708,0.68724,549900001.0
2005-08-02 13:55:00,0.68721,0.68765,0.68685,0.68713,646799999.0
2005-08-02 14:00:00,0.68736,0.68759,0.687,0.68744,490099997.0
2005-08-02 14:05:00,0.68735,0.68763,0.68716,0.68728,756399994.0
2005-08-02 14:10:00,0.68721,0.68753,0.68695,0.68707,580199997.0
2005-08-02 14:15:00,0.68714,0.68751,0.68685,0.68733,753599995.0
2005-08-02 14:20:00,0.68715,0.68752,0.68674,0.68678,527099997.0
2005-08-02 14:25:00,0.68647,0.68723,0.68647,0.68705,669400003.0
2005-08-02 14:30:00,0.68661,0.68746,0.68644,0.68718,508299997.0
2005-08-02 14:35:00,0.6873,0.68759,0.68691,0.68719,495799999.0
2005-08-02 14:40:00,0.68734,0.68763,0.68687,0.68722,592599999.0
2005-08-02 14:45:00,0.68723,0.68784,0.68709,0.6875,516100001.0
2005-08-02 14:50:00,0.68757,0.68806,0.68713,0.68752,521200002.0
2005-08-02 14:55:00,0.68734,0.6876,0.68697,0.68716,613699999.0
2005-08-02 15:00:00,0.68683,0.68757,0.68676,0.68686,557900002.0
2005-08-02 15:05:00,0.68706,0.68724,0.68664,0.68702,656799994.0
2005-08-02 15:10:00,0.68742,0.6876,0.68676,0.68688,471899998.0
2005-08-02 15:15:00,0.68683,0.68738,0.68682,0.68691,750199998.0
2005-08-02 15:20:00,0.68697,0.68735,0.68646,0.68693,628899999.0
2005-08-02 15:25:00,0.68711,0.68739,0.68669,0.687,648399998.0
2005-08-02 15:30:00,0.6871,0.68763,0.68659,0.68728,536099996.0
2005-08-02 15:35:00,0.68732,0.68734,0.68658,0.68675,419700001.0
2005-08-02 15:40:00,0.68678,0.68738,0.68657,0.68688,614900005.0
2005-08-02 15:45:00,0.68672,0.68728,0.68661,0.68684,556099996.0
2005-08-02 15:50:00,0.68705,0.68708,0.68648,0.68686,451399997.0
2005-08-02 15:55:00,0.68656,0.68686,0.68642,0.68652,523100000.0
2005-08-02 16:00:00,0.68679,0.68686,0.68614,0.68661,648199998.0
2005-08-02 16:05:00,0.6867,0.6867,0.68598,0.68606,484700000.0
2005-08-02 16:10:00,0.68618,0.68669,0.68594,0.68607,549999996.0
2005-08-02 16:15:00,0.68621,0.68634,0.68581,0.68589,665400000.0
2005-08-02 16:20:00,0.68599,0.68617,0.6855,0.68609,599699996.0
2005-08-02 16:25:00,0.68577,0.68642,0.68577,0.68629,636700000.0
2005-08-02 16:30:00,0.686,0.6864,0.68587,0.68591,653600004.0
2005-08-02 16:35:00,0.68591,0.68626,0.68567,0.68606,545099999.0
2005-08-02 16:40:00,0.6859,0.68646,0.6859,0.68593,482100000.0
2005-08-02 16:45:00,0.68604,0.68634,0.68586,0.68589,611699997.0
2005-08-02 16:50:00,0.68613,0.6867,0.68606,0.68664,604699999.0
2005-08-02 16:55:00,0.68646,0.68686,0.68618,0.68658,685899996.0
2005-08-02 17:00:00,0.68647,0.6871,0.68637,0.68655,599000006.0
2005-08-02 17:05:00,0.68691,0.68729,0.68656,0.6869,467199998.0
2005-08-02 17:10:00,0.6866,0.68737,0.6866,0.68732,621799997.0
2005-08-02 17:15:00,0.68716,0.68752,0.68692,0.6872,556799998.0
2005-08-02 17:20:00,0.68713,0.68735,0.68681,0.68717,371200001.0
2005-08-02 17:25:00,0.68703,0.68726,0.68663,0.68675,592400001.0
2005-08-02 17:30:00,0.68696,0.68734,0.68673,0.6871,492300002.0
2005-08-02 17:35:00,0.68717,0.68747,0.68672,0.68721,544700003.0
2005-08-02 17:40:00,0.68687,0.6873,0.68665,0.6872,628499995.0
2005-08-02 17:45:00,0.68731,0.68744,0.68666,0.68702,481300000.0
2005-08-02 17:50:00,0.68697,0.68719,0.68648,0.68697,508399997.0
2005-08-02 17:55:00,0.68683,0.68728,0.68658,0.6869,667099996.0
2005-08-02 18:00:00,0.68669,0.6872,0.6866,0.68661,844699998.0
2005-08-02 18:05:00,0.68692,0.68726,0.68652,0.68725,1223600000.0
2005-08-02 18:10:00,0.6871,0.68747,0.68688,0.68705,677699991.0
2005-08-02 18:15:00,0.68721,0.68755,0.68692,0.68729,1430899996.0
2005-08-02 18:20:00,0.68697,0.68749,0.68685,0.687,1027699996.0
2005-08-02 18:25:00,0.68725,0.68749,0.68668,0.68725,1056799996.0
2005-08-02 18:30:00,0.68723,0.68747,0.68682,0.68693,982099998.0
2005-08-02 18:35:00,0.68704,0.68736,0.68674,0.68701,1049100002.0
2005-08-02 18:40:00,0.68707,0.68744,0.68667,0.68688,1563599996.0
2005-08-02 18:45:00,0.68717,0.68743,0.68665,0.6869,1154000002.0
2005-08-02 18:50:00,0.68691,0.68734,0.68677,0.68691,572499998.0
2005-08-02 18:55:00,0.68676,0.68733,0.68676,0.6869,820000002.0
2005-08-02 19:00:00,0.68688,0.68731,0.68657,0.68672,790099996.0
2005-08-02 19:05:00,0.68682,0.68738,0.68673,0.68727,957800003.0
2005-08-02 19:10:00,0.68719,0.68763,0.68673,0.6868,655500000.0
2005-08-02 19:15:00,0.68705,0.68731,0.68679,0.68727,529499997.0
2005-08-02 19:20:00,0.68718,0.68733,0.68652,0.68718,691499998.0
2005-08-02 19:25:00,0.68707,0.68731,0.68637,0.68673,771499995.0
2005-08-02 19:30:00,0.68653,0.68707,0.68653,0.6866,628900005.0
2005-08-02 19:35:00,0.68656,0.68708,0.68635,0.68676,955999995.0
2005-08-02 19:40:00,0.68687,0.68718,0.6864,0.68668,675999999.0
2005-08-02 19:45:00,0.68648,0.68705,0.68648,0.68656,629000003.0
2005-08-02 19:50:00,0.68676,0.6869,0.68634,0.68652,905199996.0
2005-08-02 19:55:00,0.68639,0.68702,0.68639,0.68667,954899997.0
2005-08-02 20:00:00,0.68662,0.68695,0.68634,0.6864,727499998.0
2005-08-02 20:05:00,0.68641,0.68691,0.68625,0.6864,862800001.0
2005-08-02 20:10:00,0.68626,0.68694,0.68624,0.68685,719900003.0
2005-08-02 20:15:00,0.68663,0.68705,0.68632,0.68675,1183400000.0
2005-08-02 20:20:00,0.68665,0.68691,0.68637,0.68657,757500002.0
2005-08-02 20:25:00,0.68662,0.68698,0.68644,0.68657,767700001.0
2005-08-02 20:30:00,0.6865,0.68693,0.68632,0.68656,1173199996.0
2005-08-02 20:35:00,0.68645,0.6869,0.6863,0.68635,705100000.0
2005-08-02 20:40:00,0.68648,0.68682,0.68622,0.68632,866800004.0
2005-08-02 20:45:00,0.6866,0.68696,0.68617,0.68632,656500000.0
2005-08-02 20:50:00,0.68636,0.68696,0.68629,0.68663,1062499996.0
2005-08-02 20:55:00,0.6866,0.68709,0.68643,0.68658,823000001.0
2005-08-02 21:00:00,0.68672,0.68685,0.68628,0.6864,752500001.0
2005-08-02 21:05:00,0.68671,0.68693,0.68623,0.68628,638099999.0
2005-08-02 21:10:00,0.68616,0.68672,0.68613,0.68637,517100002.0
2005-08-02 21:15:00,0.68632,0.68701,0.68619,0.68697,927999997.0
2005-08-02 21:20:00,0.687,0.68707,0.68638,0.6865,705799999.0
2005-08-02 21:25:00,0.68665,0.68729,0.68636,0.68702,785299997.0
2005-08-02 21:30:00,0.68688,0.68725,0.68661,0.68686,580699997.0
2005-08-02 21:35:00,0.68672,0.68717,0.68652,0.68658,826499997.0
2005-08-02 21:40:00,0.68667,0.68713,0.68646,0.68706,825799999.0
2005-08-02 21:45:00,0.68717,0.68725,0.68663,0.68663,454999996.0
2005-08-02 21:50:00,0.68665,0.68726,0.68661,0.68714,620499995.0
2005-08-02 21:55:00,0.68722,0.68748,0.68665,0.68678,706400002.0
2005-08-02 22:00:00,0.68658,0.68722,0.68653,0.68687,637199999.0
2005-08-02 22:05:00,0.68673,0.68706,0.68647,0.68658,815399998.0
2005-08-02 22:10:00,0.6866,0.68714,0.68641,0.68687,588099995.0
2005-08-02 22:15:00,0.68683,0.68721,0.68651,0.68676,685099995.0
2005-08-02 22:20:00,0.68652,0.68712,0.68637,0.6866,658399998.0
2005-08-02 22:25:00,0.68643,0.68699,0.68643,0.68672,483299992.0
2005-08-02 22:30:00,0.68682,0.68705,0.68612,0.6864,611799997.0
2005-08-02 22:35:00,0.68653,0.68696,0.68614,0.68696,747700000.0
2005-08-02 22:40:00,0.6865,0.68698,0.68635,0.68661,699399998.0
2005-08-02 22:45:00,0.68661,0.68686,0.68633,0.68666,650299999.0
2005-08-02 22:50:00,0.68675,0.68678,0.68594,0.68606,665199999.0
2005-08-02 22:55:00,0.68603,0.68649,0.68591,0.68591,798800002.0
2005-08-02 23:00:00,0.68622,0.68669,0.68603,0.6861,491500000.0
2005-08-02 23:05:00,0.68621,0.68656,0.68609,0.68642,525500000.0
2005-08-02 23:10:00,0.68618,0.68677,0.68608,0.68651,688199997.0
2005-08-02 23:15:00,0.68655,0.6866,0.68599,0.68618,637599998.0
2005-08-02 23:20:00,0.68636,0.68658,0.68602,0.68638,622900001.0
2005-08-02 23:25:00,0.68664,0.68672,0.6861,0.68649,686999996.0
2005-08-02 23:30:00,0.68659,0.68659,0.68598,0.68609,567199998.0
2005-08-02 23:35:00,0.68611,0.68668,0.68608,0.68623,514499996.0
2005-08-02 23:40:00,0.68639,0.68653,0.68569,0.68643,472899998.0
2005-08-02 23:45:00,0.68654,0.68677,0.68614,0.68651,438200003.0
2005-08-02 23:50:00,0.6866,0.68662,0.68571,0.68622,634800000.0
2005-08-02 23:55:00,0.68593,0.68641,0.68583,0.68623,619699998.0
2005-08-03 00:00:00,0.68649,0.68649,0.68607,0.68621,537300002.0
2005-08-03 00:05:00,0.68622,0.6867,0.68601,0.68608,465500001.0
2005-08-03 00:10:00,0.68601,0.68662,0.6856,0.68584,519200006.0
2005-08-03 00:15:00,0.68558,0.68627,0.68531,0.68624,613599996.0
2005-08-03 00:20:00,0.68613,0.6865,0.6856,0.68608,570099999.0
2005-08-03 00:25:00,0.68607,0.6865,0.68563,0.68602,581300000.0
2005-08-03 00:30:00,0.68596,0.68621,0.68562,0.68616,673999999.0
2005-08-03 00:35:00,0.68588,0.68622,0.68558,0.68596,719500000.0
2005-08-03 00:40:00,0.68596,0.6864,0.68568,0.68604,479300000.0
2005-08-03 00:45:00,0.6859,0.6864,0.68583,0.68617,546700005.0
2005-08-03 00:50:00,0.68609,0.68635,0.6858,0.68599,645399999.0
2005-08-03 00:55:00,0.68591,0.68657,0.68587,0.68642,535199994.0
2005-08-03 01:00:00,0.68648,0.68657,0.68588,0.68628,545599999.0
2005-08-03 01:05:00,0.68588,0.68642,0.68582,0.68623,591899998.0
2005-08-03 01:10:00,0.68621,0.68659,0.68597,0.68632,617900003.0
2005-08-03 01:15:00,0.68637,0.6865,0.68568,0.68612,516099999.0
2005-08-03 01:20:00,0.68619,0.68653,0.68605,0.68625,517699999.0
2005-08-03 01:25:00,0.68629,0.6866,0.68605,0.68642,770600007.0
2005-08-03 01:30:00,0.68652,0.68663,0.68615,0.68621,551600001.0
2005-08-03 01:35:00,0.68621,0.68659,0.68604,0.68605,600299999.0
2005-08-03 01:40:00,0.68657,0.68675,0.6859,0.68662,544899996.0
2005-08-03 01:45:00,0.68666,0.68681,0.68619,0.68643,629899999.0
2005-08-03 01:50:00,0.68642,0.68696,0.68631,0.68676,585199999.0
2005-08-03 01:55:00,0.68667,0.68717,0.6864,0.68685,723399998.0
2005-08-03 02:00:00,0.68685,0.68715,0.6864,0.68654,634599997.0
2005-08-03 02:05:00,0.6861,0.68695,0.6861,0.68665,547300001.0
2005-08-03 02:10:00,0.68659,0.68698,0.68632,0.68662,635399999.0
2005-08-03 02:15:00,0.68657,0.68696,0.68638,0.68655,584900002.0
2005-08-03 02:20:00,0.68659,0.68701,0.68627,0.68692,765799994.0
2005-08-03 02:25:00,0.68697,0.68697,0.68568,0.6861,657499999.0
2005-08-03 02:30:00,0.68611,0.68629,0.68556,0.68585,642000001.0
2005-08-03 02:35:00,0.68573,0.68617,0.68558,0.68584,488900001.0
2005-08-03 02:40:00,0.68586,0.68629,0.6853,0.68558,588299998.0
2005-08-03 02:45:00,0.68576,0.68618,0.6855,0.68577,543600000.0
2005-08-03 02:50:00,0.68562,0.68598,0.68545,0.68565,624599996.0
2005-08-03 02:55:00,0.68548,0.68601,0.68538,0.68565,700999999.0
2005-08-03 03:00:00,0.68579,0.68615,0.68565,0.68581,606500000.0
2005-08-03 03:05:00,0.68574,0.68589,0.68542,0.68546,668000002.0
2005-08-03 03:10:00,0.68566,0.68586,0.68516,0.68536,666099998.0
2005-08-03 03:15:00,0.68542,0.68579,0.68501,0.68516,499999998.0
2005-08-03 03:20:00,0.68516,0.6855,0.6848,0.68523,532099998.0
2005-08-03 03:25:00,0.68506,0.68537,0.68485,0.68514,590800000.0
2005-08-03 03:30:00,0.6853,0.68548,0.68495,0.68523,446000002.0
2005-08-03 03:35:00,0.6853,0.68539,0.68453,0.68491,728600002.0
2005-08-03 03:40:00,0.68496,0.68524,0.68449,0.68492,651400001.0
2005-08-03 03:45:00,0.68533,0.68544,0.68461,0.68511,672099998.0
2005-08-03 03:50:00,0.68519,0.6853,0.68473,0.6853,527199999.0
2005-08-03 03:55:00,0.68498,0.68543,0.68473,0.68473,619499996.0
2005-08-03 04:00:00,0.68468,0.68519,0.68461,0.68476,612799998.0
2005-08-03 04:05:00,0.68468,0.68522,0.68454,0.6851,635899994.0
2005-08-03 04:10:00,0.68498,0.68529,0.68469,0.68505,511199998.0
2005-08-03 04:15:00,0.68519,0.68556,0.6848,0.6853,650999998.0
2005-08-03 04:20:00,0.68524,0.68564,0.68491,0.68518,678099999.0
2005-08-03 04:25:00,0.6853,0.68558,0.68486,0.6852,620700000.0
2005-08-03 04:30:00,0.68529,0.68571,0.68512,0.6854,612299999.0
2005-08-03 04:35:00,0.68525,0.68558,0.68505,0.68544,638399998.0
2005-08-03 04:40:00,0.68528,0.68559,0.68497,0.685,621300000.0
2005-08-03 04:45:00,0.68513,0.68555,0.68497,0.68551,712999994.0
2005-08-03 04:50:00,0.68555,0.68572,0.68517,0.68542,616700001.0
2005-08-03 04:55:00,0.6853,0.68578,0.68499,0.68568,726199998.0
2005-08-03 05:00:00,0.68565,0.68598,0.6852,0.68559,770600000.0
2005-08-03 05:05:00,0.6856,0.68596,0.68531,0.68552,481199993.0
2005-08-03 05:10:00,0.68556,0.68582,0.6853,0.68544,684200001.0
2005-08-03 05:15:00,0.68538,0.68588,0.68519,0.68568,619799996.0
2005-08-03 05:20:00,0.68571,0.68572,0.68514,0.68548,443099996.0
2005-08-03 05:25:00,0.68529,0.68572,0.68491,0.68528,586699999.0
2005-08-03 05:30:00,0.6854,0.68554,0.68496,0.68518,605000002.0
2005-08-03 05:35:00,0.68526,0.68541,0.68497,0.68525,528500004.0
2005-08-03 05:40:00,0.68523,0.68555,0.68497,0.68521,662999994.0
2005-08-03 05:45:00,0.68502,0.68547,0.68489,0.68519,647699995.0
2005-08-03 05:50:00,0.6852,0.68589,0.6849,0.68527,515799999.0
2005-08-03 05:55:00,0.68523,0.68577,0.68501,0.6855,518799998.0
2005-08-03 06:00:00,0.68535,0.68576,0.68498,0.68499,661899999.0
2005-08-03 06:05:00,0.68512,0.68556,0.6851,0.68535,633999997.0
2005-08-03 06:10:00,0.68529,0.68551,0.68459,0.68508,659599998.0
2005-08-03 06:15:00,0.68497,0.68528,0.68461,0.68471,663099999.0
2005-08-03 06:20:00,0.68497,0.6854,0.68468,0.68499,543799998.0
2005-08-03 06:25:00,0.68509,0.68536,0.68482,0.68525,679700001.0
2005-08-03 06:30:00,0.68506,0.68546,0.68467,0.68506,616700003.0
2005-08-03 06:35:00,0.68506,0.68552,0.68494,0.68517,579399997.0
2005-08-03 06:40:00,0.68503,0.6855,0.68472,0.68512,613799999.0
2005-08-03 06:45:00,0.68503,0.68557,0.68493,0.68513,599300005.0
2005-08-03 06:50:00,0.68528,0.68555,0.68492,0.68521,761100000.0
2005-08-03 06:55:00,0.68514,0.68566,0.68507,0.6852,596499996.0
2005-08-03 07:00:00,0.68523,0.68553,0.68487,0.68499,582500003.0
2005-08-03 07:05:00,0.68492,0.6856,0.68487,0.6855,603699998.0
2005-08-03 07:10:00,0.68557,0.68557,0.68495,0.68531,640799999.0
2005-08-03 07:15:00,0.68516,0.68556,0.68482,0.68516,637899995.0
2005-08-03 07:20:00,0.68505,0.68542,0.68491,0.68502,408799998.0
2005-08-03 07:25:00,0.68527,0.68549,0.68488,0.68512,741599996.0
2005-08-03 07:30:00,0.6852,0.68534,0.68447,0.68512,534400000.0
2005-08-03 07:35:00,0.68496,0.68544,0.68476,0.68494,641999995.0
2005-08-03 07:40:00,0.68509,0.68532,0.68467,0.68489,646499994.0
2005-08-03 07:45:00,0.68502,0.68533,0.68447,0.68493,648500005.0
2005-08-03 07:50:00,0.68502,0.68502,0.68428,0.68498,499299995.0
2005-08-03 07:55:00,0.68499,0.68522,0.68449,0.68489,553499999.0
2005-08-03 08:00:00,0.68481,0.68533,0.68461,0.68514,659600000.0
2005-08-03 08:05:00,0.68507,0.68541,0.68469,0.68475,921899999.0
2005-08-03 08:10:00,0.6851,0.68554,0.68476,0.68476,639800000.0
2005-08-03 08:15:00,0.68523,0.68567,0.6849,0.68567,616599999.0
2005-08-03 08:20:00,0.68557,0.68589,0.6853,0.68577,673300000.0
2005-08-03 08:25:00,0.68563,0.68604,0.68553,0.68592,544699997.0
2005-08-03 08:30:00,0.68568,0.68614,0.68548,0.6855,568800001.0
2005-08-03 08:35:00,0.68568,0.68577,0.68519,0.68532,461600000.0
2005-08-03 08:40:00,0.68557,0.68622,0.68534,0.6861,621199999.0
2005-08-03 08:45:00,0.68625,0.68662,0.68592,0.6865,498299997.0
2005-08-03 08:50:00,0.68641,0.6866,0.68596,0.68657,613799997.0
2005-08-03 08:55:00,0.68653,0.68681,0.68606,0.68677,455700000.0
2005-08-03 09:00:00,0.68673,0.68692,0.68627,0.68681,578200001.0
2005-08-03 09:05:00,0.68674,0.68676,0.68604,0.68662,697900002.0
2005-08-03 09:10:00,0.68653,0.68672,0.68593,0.68659,615399999.0
2005-08-03 09:15:00,0.6866,0.68698,0.6863,0.68691,768699999.0
2005-08-03 09:20:00,0.68675,0.68712,0.68626,0.6867,623500005.0
2005-08-03 09:25:00,0.68676,0.68704,0.68641,0.68665,527699997.0
2005-08-03 09:30:00,0.68658,0.68683,0.68615,0.68624,558999995.0
2005-08-03 09:35:00,0.68633,0.68688,0.68616,0.68631,545799998.0
2005-08-03 09:40:00,0.68634,0.6867,0.68612,0.68658,603399999.0
2005-08-03 09:45:00,0.68649,0.68712,0.68639,0.68696,557999998.0
2005-08-03 09:50:00,0.68674,0.68719,0.68663,0.68712,585799993.0
2005-08-03 09:55:00,0.68706,0.68724,0.68672,0.68689,556100001.0
2005-08-03 10:00:00,0.68677,0.68716,0.68658,0.68674,741399995.0
2005-08-03 10:05:00,0.68671,0.68794,0.68663,0.68765,860200000.0
2005-08-03 10:10:00,0.68766,0.68778,0.68721,0.68748,542500000.0
2005-08-03 10:15:00,0.68746,0.68771,0.68691,0.68711,592299997.0
2005-08-03 10:20:00,0.68759,0.68765,0.68707,0.68732,674599996.0
2005-08-03 10:25:00,0.6875,0.68773,0.68721,0.6874,535199996.0
2005-08-03 10:30:00,0.68732,0.68771,0.68703,0.68728,453799998.0
2005-08-03 10:35:00,0.68733,0.68793,0.68709,0.68749,629000002.0
2005-08-03 10:40:00,0.68737,0.68806,0.68723,0.68754,634500002.0
2005-08-03 10:45:00,0.6876,0.68796,0.68738,0.68753,518600002.0
2005-08-03 10:50:00,0.6876,0.68775,0.68723,0.68769,610299997.0
2005-08-03 10:55:00,0.68771,0.68785,0.6871,0.68778,543499995.0
2005-08-03 11:00:00,0.68782,0.68826,0.68734,0.68817,723899999.0
2005-08-03 11:05:00,0.68804,0.6886,0.68782,0.68841,663000004.0
2005-08-03 11:10:00,0.68854,0.68865,0.68795,0.68841,859099994.0
2005-08-03 11:15:00,0.68821,0.68867,0.68812,0.68863,680000002.0
2005-08-03 11:20:00,0.68862,0.68879,0.68823,0.68873,680999999.0
2005-08-03 11:25:00,0.68874,0.68883,0.68835,0.68845,691800001.0
2005-08-03 11:30:00,0.68849,0.68892,0.6883,0.68846,564800003.0
2005-08-03 11:35:00,0.68845,0.68872,0.68827,0.68839,617199997.0
2005-08-03 11:40:00,0.68847,0.68904,0.68831,0.68831,510300001.0
2005-08-03 11:45:00,0.68839,0.68893,0.68835,0.68866,770199999.0
2005-08-03 11:50:00,0.68875,0.68916,0.68828,0.68858,596900001.0
2005-08-03 11:55:00,0.6887,0.68924,0.6885,0.6892,664599996.0
2005-08-03 12:00:00,0.68909,0.68922,0.68846,0.68884,642200000.0
2005-08-03 12:05:00,0.68873,0.68923,0.6886,0.68923,524599999.0
2005-08-03 12:10:00,0.68922,0.68922,0.68866,0.68905,445600001.0
2005-08-03 12:15:00,0.68894,0.68932,0.68867,0.68925,684699997.0
2005-08-03 12:20:00,0.68909,0.68922,0.68856,0.68903,766700001.0
2005-08-03 12:25:00,0.68916,0.68935,0.68856,0.68919,532100000.0
2005-08-03 12:30:00,0.68906,0.68946,0.68875,0.68915,655400002.0
2005-08-03 12:35:00,0.6892,0.68969,0.68864,0.68962,616000003.0
2005-08-03 12:40:00,0.68969,0.68977,0.68901,0.68928,607600000.0
2005-08-03 12:45:00,0.68928,0.68969,0.68894,0.6893,451099999.0
2005-08-03 12:50:00,0.68937,0.68962,0.68907,0.68924,686699992.0
2005-08-03 12:55:00,0.68933,0.68967,0.68898,0.68898,711000001.0
2005-08-03 13:00:00,0.68913,0.68928,0.68853,0.68891,642999997.0
2005-08-03 13:05:00,0.68893,0.68939,0.68868,0.68905,692600002.0
2005-08-03 13:10:00,0.68901,0.6897,0.68884,0.68893,739699999.0
2005-08-03 13:15:00,0.68905,0.68964,0.6889,0.68915,610099999.0
2005-08-03 13:20:00,0.68915,0.68954,0.68888,0.68906,623399996.0
2005-08-03 13:25:00,0.6894,0.68963,0.6887,0.6894,714699998.0
2005-08-03 13:30:00,0.6894,0.6896,0.68897,0.68919,712400001.0
2005-08-03 13:35:00,0.68957,0.68963,0.68913,0.68933,527499997.0
2005-08-03 13:40:00,0.68963,0.69071,0.68927,0.69059,649000000.0
2005-08-03 13:45:00,0.69075,0.69081,0.68995,0.69007,526599997.0
2005-08-03 13:50:00,0.6899,0.6904,0.68975,0.69024,673999999.0
2005-08-03 13:55:00,0.69018,0.69068,0.68988,0.69012,450899997.0
2005-08-03 14:00:00,0.69003,0.69059,0.68989,0.69008,637800001.0
2005-08-03 14:05:00,0.69011,0.69038,0.68953,0.68991,790800003.0
2005-08-03 14:10:00,0.68943,0.68999,0.68928,0.68975,643100000.0
2005-08-03 14:15:00,0.68992,0.69049,0.68953,0.69008,685099995.0
2005-08-03 14:20:00,0.69006,0.6907,0.69006,0.69047,579899997.0
2005-08-03 14:25:00,0.69043,0.69085,0.69019,0.69037,588599998.0
2005-08-03 14:30:00,0.69071,0.69094,0.69044,0.69075,587699999.0
2005-08-03 14:35:00,0.69075,0.6908,0.69037,0.69055,538300006.0
2005-08-03 14:40:00,0.69065,0.69105,0.69054,0.69101,408800002.0
2005-08-03 14:45:00,0.69102,0.69147,0.69058,0.69117,693399999.0
2005-08-03 14:50:00,0.69081,0.69133,0.69073,0.69094,563299996.0
2005-08-03 14:55:00,0.69121,0.69123,0.69015,0.6905,599900000.0
2005-08-03 15:00:00,0.69053,0.69081,0.69028,0.69028,648799998.0
2005-08-03 15:05:00,0.69018,0.69069,0.69003,0.6902,705399999.0
2005-08-03 15:10:00,0.6902,0.69057,0.69004,0.69023,571199995.0
2005-08-03 15:15:00,0.69018,0.69057,0.68986,0.69024,700400001.0
2005-08-03 15:20:00,0.69005,0.69034,0.68976,0.68998,649899998.0
2005-08-03 15:25:00,0.69039,0.69047,0.6896,0.68983,622099999.0
2005-08-03 15:30:00,0.6898,0.69058,0.68962,0.69052,490099998.0
2005-08-03 15:35:00,0.69064,0.69064,0.68989,0.69006,555900000.0
2005-08-03 15:40:00,0.69011,0.69036,0.6898,0.6902,507799997.0
2005-08-03 15:45:00,0.69018,0.69043,0.68965,0.69018,634399998.0
2005-08-03 15:50:00,0.69028,0.6905,0.68985,0.69025,620599997.0
2005-08-03 15:55:00,0.69006,0.69042,0.6895,0.69003,357299998.0
2005-08-03 16:00:00,0.68997,0.69065,0.68975,0.69032,530600000.0
2005-08-03 16:05:00,0.69062,0.69076,0.6899,0.69048,544800004.0
2005-08-03 16:10:00,0.69045,0.69076,0.68988,0.69069,541999999.0
2005-08-03 16:15:00,0.69023,0.69086,0.69009,0.69053,696699998.0
2005-08-03 16:20:00,0.6903,0.69134,0.69014,0.69109,697299995.0
2005-08-03 16:25:00,0.69123,0.69144,0.69075,0.69077,679700002.0
2005-08-03 16:30:00,0.6907,0.69129,0.69064,0.69091,871900005.0
2005-08-03 16:35:00,0.69066,0.69141,0.69057,0.69098,666499995.0
2005-08-03 16:40:00,0.69073,0.69115,0.69058,0.69076,666999999.0
2005-08-03 16:45:00,0.69081,0.69156,0.69073,0.69125,604599995.0
2005-08-03 16:50:00,0.69119,0.69168,0.691,0.69135,625899999.0
2005-08-03 16:55:00,0.69142,0.69163,0.69098,0.69134,522200001.0
2005-08-03 17:00:00,0.69123,0.69146,0.69089,0.69146,623900004.0
2005-08-03 17:05:00,0.69137,0.69179,0.69114,0.6912,597300000.0
2005-08-03 17:10:00,0.69152,0.69157,0.69081,0.69117,640599998.0
2005-08-03 17:15:00,0.69099,0.6913,0.69041,0.69065,707100001.0
2005-08-03 17:20:00,0.69078,0.69088,0.69026,0.69043,747899994.0
2005-08-03 17:25:00,0.69059,0.69125,0.6905,0.69082,618800002.0
2005-08-03 17:30:00,0.69078,0.69125,0.69054,0.69079,616899998.0
2005-08-03 17:35:00,0.69059,0.69114,0.69037,0.69058,504999997.0
2005-08-03 17:40:00,0.6905,0.69099,0.69047,0.6907,664699995.0
2005-08-03 17:45:00,0.69074,0.6911,0.69045,0.69086,592900000.0
2005-08-03 17:50:00,0.69079,0.69144,0.69059,0.69132,670600001.0
2005-08-03 17:55:00,0.69108,0.69149,0.69074,0.6912,638300001.0
2005-08-03 18:00:00,0.69104,0.69118,0.69046,0.69077,859999996.0
2005-08-03 18:05:00,0.69073,0.69114,0.69033,0.69063,1285099999.0
2005-08-03 18:10:00,0.69072,0.69119,0.69023,0.69085,594899997.0
2005-08-03 18:15:00,0.69075,0.69155,0.69075,0.69114,1527800003.0
2005-08-03 18:20:00,0.6912,0.69145,0.69062,0.69083,1156699999.0
2005-08-03 18:25:00,0.6907,0.69118,0.69059,0.69087,1454299990.0
2005-08-03 18:30:00,0.69091,0.69121,0.69064,0.69072,829700000.0
2005-08-03 18:35:00,0.69079,0.69116,0.6905,0.69066,1059399998.0
2005-08-03 18:40:00,0.6906,0.69118,0.69048,0.69065,1733999993.0
2005-08-03 18:45:00,0.69077,0.69117,0.69054,0.69085,1244199994.0
2005-08-03 18:50:00,0.69075,0.69111,0.69052,0.6906,684199994.0
2005-08-03 18:55:00,0.69065,0.69116,0.69049,0.69065,876200001.0
2005-08-03 19:00:00,0.69071,0.69101,0.69052,0.69059,802399994.0
2005-08-03 19:05:00,0.69056,0.69126,0.69052,0.69064,853099998.0
2005-08-03 19:10:00,0.69059,0.69105,0.69049,0.69067,623900001.0
2005-08-03 19:15:00,0.69097,0.69122,0.69054,0.69095,637599996.0
2005-08-03 19:20:00,0.69083,0.69129,0.69053,0.69088,648999999.0
2005-08-03 19:25:00,0.69093,0.69138,0.69053,0.6911,865899997.0
2005-08-03 19:30:00,0.69132,0.69189,0.69104,0.69165,766899997.0
2005-08-03 19:35:00,0.69157,0.69174,0.69093,0.69155,893500002.0
2005-08-03 19:40:00,0.69136,0.69213,0.69128,0.69149,640599997.0
2005-08-03 19:45:00,0.69141,0.69184,0.69123,0.6915,697699998.0
2005-08-03 19:50:00,0.6916,0.69209,0.69115,0.69136,935400000.0
2005-08-03 19:55:00,0.69137,0.69174,0.69117,0.69134,1125499996.0
2005-08-03 20:00:00,0.69136,0.69175,0.69113,0.69162,894499998.0
2005-08-03 20:05:00,0.69147,0.69181,0.69125,0.69142,1030300003.0
2005-08-03 20:10:00,0.69146,0.69173,0.69125,0.69158,695199995.0
2005-08-03 20:15:00,0.69149,0.69171,0.69102,0.69158,1029299995.0
2005-08-03 20:20:00,0.69154,0.6918,0.69105,0.6916,811600006.0
2005-08-03 20:25:00,0.69143,0.69178,0.69128,0.69141,967199993.0
2005-08-03 20:30:00,0.69121,0.69165,0.69114,0.69133,1049300003.0
2005-08-03 20:35:00,0.69115,0.69171,0.69113,0.69162,808899996.0
2005-08-03 20:40:00,0.69156,0.69161,0.69108,0.69133,837500005.0
2005-08-03 20:45:00,0.69108,0.69174,0.691,0.6914,669399999.0
2005-08-03 20:50:00,0.69136,0.69164,0.69119,0.69126,1003799995.0
2005-08-03 20:55:00,0.69122,0.69173,0.69109,0.69137,1014099995.0
2005-08-03 21:00:00,0.69143,0.69164,0.69103,0.69115,908100003.0
2005-08-03 21:05:00,0.6913,0.69165,0.69093,0.69161,921199998.0
2005-08-03 21:10:00,0.69126,0.69173,0.69094,0.69146,709900003.0
2005-08-03 21:15:00,0.69095,0.69161,0.69082,0.69116,1136899998.0
2005-08-03 21:20:00,0.69123,0.69168,0.69092,0.69126,978600001.0
2005-08-03 21:25:00,0.69125,0.69158,0.691,0.69144,599599998.0
2005-08-03 21:30:00,0.69138,0.69166,0.69092,0.69105,732100000.0
2005-08-03 21:35:00,0.69117,0.69159,0.69104,0.69126,981299999.0
2005-08-03 21:40:00,0.69121,0.69153,0.69094,0.69111,838000004.0
2005-08-03 21:45:00,0.6912,0.69166,0.69095,0.69116,689399995.0
2005-08-03 21:50:00,0.69132,0.6914,0.69084,0.691,668200007.0
2005-08-03 21:55:00,0.69102,0.69125,0.6907,0.69091,704499999.0
2005-08-03 22:00:00,0.69088,0.69131,0.69084,0.69121,689400001.0
2005-08-03 22:05:00,0.69128,0.69143,0.6908,0.6911,691599998.0
2005-08-03 22:10:00,0.69103,0.69119,0.69068,0.69087,703600001.0
2005-08-03 22:15:00,0.69089,0.69138,0.69064,0.69077,778099999.0
2005-08-03 22:20:00,0.69119,0.69133,0.69064,0.69097,816600001.0
2005-08-03 22:25:00,0.69053,0.69119,0.69053,0.69086,618199994.0
2005-08-03 22:30:00,0.69104,0.69135,0.69069,0.69081,633999996.0
2005-08-03 22:35:00,0.69098,0.6914,0.69076,0.69105,695400004.0
2005-08-03 22:40:00,0.69087,0.69152,0.69024,0.6908,808599994.0
2005-08-03 22:45:00,0.69091,0.69145,0.6906,0.691,799800000.0
2005-08-03 22:50:00,0.69114,0.69157,0.69081,0.69107,859599999.0
2005-08-03 22:55:00,0.69118,0.69168,0.69097,0.69154,850999994.0
2005-08-03 23:00:00,0.69141,0.69168,0.69114,0.69116,706199999.0
2005-08-03 23:05:00,0.69116,0.69159,0.69099,0.69102,807799999.0
2005-08-03 23:10:00,0.69134,0.69165,0.69105,0.69139,615099995.0
2005-08-03 23:15:00,0.69145,0.69162,0.69105,0.69139,563100003.0
2005-08-03 23:20:00,0.69129,0.6916,0.69092,0.69109,537799999.0
2005-08-03 23:25:00,0.69135,0.69154,0.69069,0.69117,712299996.0
2005-08-03 23:30:00,0.69063,0.69119,0.69062,0.69081,608800000.0
2005-08-03 23:35:00,0.6906,0.69101,0.69052,0.69083,559299997.0
2005-08-03 23:40:00,0.69083,0.69111,0.69052,0.69085,534400000.0
2005-08-03 23:45:00,0.69095,0.69121,0.69052,0.69083,581699998.0
2005-08-03 23:50:00,0.69079,0.69113,0.6906,0.69101,664200001.0
2005-08-03 23:55:00,0.69104,0.69118,0.69044,0.6911,569800001.0
2005-08-04 00:00:00,0.69117,0.69123,0.69046,0.69102,704600004.0
2005-08-04 00:05:00,0.69094,0.69134,0.69074,0.69119,494900000.0
2005-08-04 00:10:00,0.69107,0.6913,0.69066,0.69111,589200003.0
2005-08-04 00:15:00,0.69103,0.69137,0.6908,0.69131,626399999.0
2005-08-04 00:20:00,0.69117,0.69123,0.69038,0.69065,508599999.0
2005-08-04 00:25:00,0.69068,0.69087,0.69041,0.69074,559800002.0
2005-08-04 00:30:00,0.69053,0.69111,0.69019,0.69079,707799995.0
2005-08-04 00:35:00,0.69069,0.69094,0.69023,0.69045,669700000.0
2005-08-04 00:40:00,0.69042,0.69089,0.69027,0.69061,560499998.0
2005-08-04 00:45:00,0.69069,0.69092,0.69043,0.69074,704000004.0
2005-08-04 00:50:00,0.69073,0.69125,0.69023,0.69023,727799998.0
2005-08-04 00:55:00,0.69035,0.69095,0.69035,0.69076,625900000.0
2005-08-04 01:00:00,0.69081,0.69116,0.69044,0.69078,636300000.0
2005-08-04 01:05:00,0.69055,0.69132,0.69054,0.69104,533800001.0
2005-08-04 01:10:00,0.69099,0.69125,0.69002,0.69013,535699997.0
2005-08-04 01:15:00,0.69048,0.69123,0.69033,0.69094,670799996.0
2005-08-04 01:20:00,0.69101,0.69117,0.69049,0.691,580199998.0
2005-08-04 01:25:00,0.69091,0.69115,0.69069,0.69087,705999997.0
2005-08-04 01:30:00,0.69102,0.69121,0.69045,0.69077,575500001.0
2005-08-04 01:35:00,0.69058,0.69129,0.69035,0.69093,548300003.0
2005-08-04 01:40:00,0.69082,0.69091,0.69033,0.69053,549999999.0
2005-08-04 01:45:00,0.69058,0.69089,0.69051,0.69061,536399996.0
2005-08-04 01:50:00,0.6907,0.69086,0.69051,0.69086,618099996.0
2005-08-04 01:55:00,0.69063,0.69082,0.69009,0.69042,661199997.0
2005-08-04 02:00:00,0.69057,0.69065,0.68993,0.69065,568999999.0
2005-08-04 02:05:00,0.69047,0.6906,0.69005,0.6906,495000002.0
2005-08-04 02:10:00,0.69053,0.69053,0.68978,0.69032,390500000.0
2005-08-04 02:15:00,0.69029,0.69079,0.69003,0.69057,447700006.0
2005-08-04 02:20:00,0.69071,0.69071,0.69021,0.69049,597499994.0
2005-08-04 02:25:00,0.69062,0.69068,0.69018,0.69048,505300000.0
2005-08-04 02:30:00,0.6904,0.69092,0.69029,0.6907,536099998.0
2005-08-04 02:35:00,0.6904,0.69072,0.69005,0.69053,526099994.0
2005-08-04 02:40:00,0.69041,0.69083,0.69025,0.69067,564599999.0
2005-08-04 02:45:00,0.69056,0.69086,0.69028,0.69061,483799999.0
2005-08-04 02:50:00,0.69054,0.69087,0.69037,0.69065,605500003.0
2005-08-04 02:55:00,0.69073,0.69134,0.69063,0.69129,446499997.0
2005-08-04 03:00:00,0.69147,0.69154,0.69093,0.69126,585200001.0
2005-08-04 03:05:00,0.69111,0.69157,0.69085,0.69139,524300001.0
2005-08-04 03:10:00,0.69142,0.69176,0.69117,0.69117,532900000.0
2005-08-04 03:15:00,0.69124,0.69205,0.69092,0.69205,546999996.0
2005-08-04 03:20:00,0.69186,0.69214,0.69132,0.69159,619399999.0
2005-08-04 03:25:00,0.69194,0.69219,0.69158,0.69167,681699997.0
2005-08-04 03:30:00,0.6917,0.69211,0.69138,0.69179,464700000.0
2005-08-04 03:35:00,0.69178,0.69185,0.69114,0.69136,495099998.0
2005-08-04 03:40:00,0.69121,0.69157,0.69088,0.69105,582100003.0
2005-08-04 03:45:00,0.69128,0.69148,0.69071,0.69111,567999999.0
2005-08-04 03:50:00,0.69149,0.69155,0.69083,0.69127,696799994.0
2005-08-04 03:55:00,0.69131,0.6916,0.69096,0.6915,452299999.0
2005-08-04 04:00:00,0.69128,0.69149,0.69093,0.69093,555100002.0
2005-08-04 04:05:00,0.69108,0.69138,0.69082,0.69115,541700002.0
2005-08-04 04:10:00,0.69117,0.69149,0.69088,0.69092,414100001.0
2005-08-04 04:15:00,0.6912,0.69149,0.69098,0.69108,562099997.0
2005-08-04 04:20:00,0.69112,0.69151,0.69087,0.69104,642499995.0
2005-08-04 04:25:00,0.69117,0.69162,0.69094,0.69097,538000001.0
2005-08-04 04:30:00,0.69106,0.6913,0.69072,0.69083,496799998.0
2005-08-04 04:35:00,0.69074,0.69106,0.6901,0.69062,502099997.0
2005-08-04 04:40:00,0.691,0.69134,0.69073,0.69128,552399995.0
2005-08-04 04:45:00,0.69149,0.69157,0.69083,0.69098,593299999.0
2005-08-04 04:50:00,0.69149,0.69149,0.6907,0.69073,596699999.0
2005-08-04 04:55:00,0.69087,0.6911,0.69044,0.6905,593800004.0
2005-08-04 05:00:00,0.69061,0.69104,0.69039,0.69041,537900002.0
2005-08-04 05:05:00,0.69062,0.69092,0.69044,0.69058,526599999.0
2005-08-04 05:10:00,0.69065,0.69093,0.69037,0.69081,546499999.0
2005-08-04 05:15:00,0.69083,0.69098,0.69044,0.69071,511800001.0
2005-08-04 05:20:00,0.69059,0.69117,0.69059,0.69085,446800000.0
2005-08-04 05:25:00,0.69084,0.69114,0.69064,0.69098,591299997.0
2005-08-04 05:30:00,0.6909,0.69129,0.69077,0.69103,485500002.0
2005-08-04 05:35:00,0.69115,0.6913,0.69083,0.69102,423899998.0
2005-08-04 05:40:00,0.69115,0.69127,0.69079,0.69105,474000003.0
2005-08-04 05:45:00,0.69116,0.69149,0.69072,0.69117,524099999.0
2005-08-04 05:50:00,0.69127,0.69166,0.69095,0.69145,498900000.0
2005-08-04 05:55:00,0.69146,0.69173,0.69121,0.69162,497199999.0
2005-08-04 06:00:00,0.69162,0.69163,0.69098,0.69125,550000001.0
2005-08-04 06:05:00,0.69134,0.69168,0.69096,0.69132,549300001.0
2005-08-04 06:10:00,0.69124,0.69154,0.69079,0.69122,615500000.0
2005-08-04 06:15:00,0.69108,0.69143,0.69071,0.69114,574699997.0
2005-08-04 06:20:00,0.69115,0.69151,0.69097,0.69113,534500000.0
2005-08-04 06:25:00,0.69124,0.69141,0.69082,0.69096,583200001.0
2005-08-04 06:30:00,0.69139,0.69155,0.69073,0.69113,561200001.0
2005-08-04 06:35:00,0.69116,0.6914,0.69079,0.69084,573200001.0
2005-08-04 06:40:00,0.69071,0.69145,0.69071,0.69105,538100001.0
2005-08-04 06:45:00,0.69112,0.69147,0.69076,0.69078,515199999.0
2005-08-04 06:50:00,0.691,0.69133,0.69056,0.69064,548300000.0
2005-08-04 06:55:00,0.69056,0.6913,0.69056,0.69125,567999999.0
2005-08-04 07:00:00,0.69112,0.69121,0.69068,0.69101,550000000.0
2005-08-04 07:05:00,0.69113,0.69115,0.69064,0.69084,501200002.0
2005-08-04 07:10:00,0.6907,0.6913,0.6907,0.69125,494599999.0
2005-08-04 07:15:00,0.69128,0.69136,0.6906,0.69083,522700003.0
2005-08-04 07:20:00,0.69088,0.69125,0.69062,0.69107,717499999.0
2005-08-04 07:25:00,0.6911,0.69125,0.69077,0.69077,574599997.0
2005-08-04 07:30:00,0.69122,0.69163,0.69069,0.69128,517300001.0
2005-08-04 07:35:00,0.69156,0.69165,0.6909,0.69113,598399998.0
2005-08-04 07:40:00,0.69118,0.69147,0.69084,0.69098,703100003.0
2005-08-04 07:45:00,0.69113,0.69148,0.69094,0.69142,543100000.0
2005-08-04 07:50:00,0.69145,0.69157,0.69098,0.69108,547000000.0
2005-08-04 07:55:00,0.69096,0.69158,0.6909,0.69115,590299995.0
2005-08-04 08:00:00,0.69118,0.6915,0.69079,0.6909,670899999.0
2005-08-04 08:05:00,0.69098,0.69129,0.69075,0.6911,616999998.0
2005-08-04 08:10:00,0.69102,0.69142,0.69086,0.69092,523199997.0
2005-08-04 08:15:00,0.69116,0.69149,0.69082,0.69132,511500001.0
2005-08-04 08:20:00,0.69127,0.69161,0.69095,0.69132,632900003.0
2005-08-04 08:25:00,0.69129,0.69174,0.691,0.69147,567000005.0
2005-08-04 08:30:00,0.69151,0.69185,0.69121,0.69172,559299998.0
2005-08-04 08:35:00,0.69181,0.69195,0.6911,0.69121,492799999.0
2005-08-04 08:40:00,0.69105,0.69157,0.69105,0.69138,524399998.0
2005-08-04 08:45:00,0.69138,0.6919,0.69108,0.69146,579799998.0
2005-08-04 08:50:00,0.69119,0.69156,0.69106,0.69137,566699998.0
2005-08-04 08:55:00,0.69155,0.69201,0.69124,0.6917,600499999.0
2005-08-04 09:00:00,0.69174,0.69199,0.69136,0.69199,477599999.0
2005-08-04 09:05:00,0.69187,0.69201,0.69141,0.69157,470899995.0
2005-08-04 09:10:00,0.69166,0.69171,0.69128,0.69144,606299999.0
2005-08-04 09:15:00,0.6915,0.6919,0.69123,0.69144,614100002.0
2005-08-04 09:20:00,0.69143,0.69177,0.69119,0.69155,615899998.0
2005-08-04 09:25:00,0.69131,0.69159,0.69075,0.69083,636500002.0
2005-08-04 09:30:00,0.69084,0.6915,0.69068,0.69082,543300000.0
2005-08-04 09:35:00,0.6913,0.69145,0.69087,0.69116,688000001.0
2005-08-04 09:40:00,0.69119,0.69162,0.69034,0.69082,563400004.0
2005-08-04 09:45:00,0.69051,0.69095,0.69031,0.6907,518600004.0
2005-08-04 09:50:00,0.69042,0.69106,0.6903,0.69103,531999999.0
2005-08-04 09:55:00,0.69094,0.69096,0.69032,0.69053,521399997.0
2005-08-04 10:00:00,0.69063,0.6908,0.69027,0.69049,654800000.0
2005-08-04 10:05:00,0.69026,0.69074,0.69004,0.69038,532000003.0
2005-08-04 10:10:00,0.69023,0.69068,0.69022,0.69048,567400004.0
2005-08-04 10:15:00,0.69037,0.6908,0.69024,0.69029,568499999.0
2005-08-04 10:20:00,0.69028,0.69064,0.68995,0.69041,577200001.0
2005-08-04 10:25:00,0.69015,0.6904,0.68949,0.6901,537500002.0
2005-08-04 10:30:00,0.69024,0.69033,0.68972,0.68975,447000001.0
2005-08-04 10:35:00,0.68991,0.69036,0.68968,0.6898,490299995.0
2005-08-04 10:40:00,0.6902,0.69034,0.68975,0.69014,563999997.0
2005-08-04 10:45:00,0.69018,0.69058,0.68974,0.69026,689999997.0
2005-08-04 10:50:00,0.69038,0.69046,0.6897,0.69027,680699999.0
2005-08-04 10:55:00,0.69046,0.69053,0.68986,0.69024,541599999.0
2005-08-04 11:00:00,0.69034,0.69051,0.68967,0.69006,617699998.0
2005-08-04 11:05:00,0.69005,0.69042,0.68972,0.6901,434800001.0
2005-08-04 11:10:00,0.69014,0.69022,0.68953,0.69001,578399992.0
2005-08-04 11:15:00,0.69,0.69014,0.68935,0.68961,675399996.0
2005-08-04 11:20:00,0.68977,0.69003,0.68945,0.68981,560299997.0
2005-08-04 11:25:00,0.68966,0.69012,0.68944,0.69,538200000.0
2005-08-04 11:30:00,0.69015,0.69018,0.6895,0.68984,429700000.0
2005-08-04 11:35:00,0.68978,0.6903,0.68968,0.68993,609600004.0
2005-08-04 11:40:00,0.68975,0.69026,0.68963,0.68981,559400001.0
2005-08-04 11:45:00,0.68974,0.69016,0.68942,0.68973,743599997.0
2005-08-04 11:50:00,0.68987,0.68987,0.68878,0.68907,510900000.0
2005-08-04 11:55:00,0.68903,0.68942,0.6885,0.68898,580599998.0
2005-08-04 12:00:00,0.68922,0.6894,0.68884,0.68915,413600000.0
2005-08-04 12:05:00,0.68924,0.68926,0.68851,0.689,533100005.0
2005-08-04 12:10:00,0.68917,0.68964,0.68883,0.6895,553600005.0
2005-08-04 12:15:00,0.68934,0.68972,0.68897,0.68965,548599998.0
2005-08-04 12:20:00,0.68915,0.68986,0.68902,0.68948,464800000.0
2005-08-04 12:25:00,0.68915,0.68964,0.68896,0.68952,407300000.0
2005-08-04 12:30:00,0.68927,0.68959,0.68898,0.68931,522200000.0
2005-08-04 12:35:00,0.68923,0.68973,0.68896,0.68923,539900000.0
2005-08-04 12:40:00,0.68957,0.68968,0.68895,0.68917,521299999.0
2005-08-04 12:45:00,0.68917,0.68955,0.68878,0.68906,512800000.0
2005-08-04 12:50:00,0.68903,0.68979,0.68897,0.68964,571799996.0
2005-08-04 12:55:00,0.6897,0.68997,0.68934,0.6896,561900000.0
2005-08-04 13:00:00,0.68949,0.68982,0.68915,0.6894,742300001.0
2005-08-04 13:05:00,0.68939,0.68978,0.68873,0.68922,422399998.0
2005-08-04 13:10:00,0.68928,0.68964,0.68876,0.6889,587699998.0
2005-08-04 13:15:00,0.68893,0.68918,0.68855,0.68876,512000001.0
2005-08-04 13:20:00,0.68882,0.68953,0.68855,0.6893,579400004.0
2005-08-04 13:25:00,0.68932,0.68955,0.68874,0.68912,610699999.0
2005-08-04 13:30:00,0.68935,0.68935,0.68868,0.68868,552799998.0
2005-08-04 13:35:00,0.68879,0.68924,0.68866,0.68884,738399994.0
2005-08-04 13:40:00,0.68876,0.68948,0.68863,0.68891,554000002.0
2005-08-04 13:45:00,0.68897,0.68961,0.68884,0.68919,609699999.0
2005-08-04 13:50:00,0.68935,0.68938,0.68869,0.68922,587300005.0
2005-08-04 13:55:00,0.68932,0.68939,0.68862,0.68889,590999995.0
2005-08-04 14:00:00,0.68855,0.68903,0.68831,0.68868,619999997.0
2005-08-04 14:05:00,0.68846,0.68895,0.68815,0.68872,612099998.0
2005-08-04 14:10:00,0.68868,0.68906,0.6885,0.6888,642299997.0
2005-08-04 14:15:00,0.68897,0.68898,0.6885,0.68868,621999996.0
2005-08-04 14:20:00,0.68855,0.68906,0.68845,0.6886,552399997.0
2005-08-04 14:25:00,0.6886,0.68972,0.68856,0.6891,629099999.0
2005-08-04 14:30:00,0.68942,0.68954,0.68896,0.68938,503300002.0
2005-08-04 14:35:00,0.6893,0.68956,0.68894,0.68919,610499999.0
2005-08-04 14:40:00,0.68929,0.68945,0.68867,0.68898,545299998.0
2005-08-04 14:45:00,0.68912,0.68913,0.68834,0.6889,475500000.0
2005-08-04 14:50:00,0.68889,0.68949,0.68853,0.6892,588100000.0
2005-08-04 14:55:00,0.68931,0.68966,0.68895,0.6895,461599998.0
2005-08-04 15:00:00,0.68918,0.69005,0.68916,0.68958,523199998.0
2005-08-04 15:05:00,0.68957,0.68992,0.68922,0.68958,592200003.0
2005-08-04 15:10:00,0.68948,0.68974,0.68889,0.68903,513599998.0
2005-08-04 15:15:00,0.68898,0.6894,0.68868,0.68926,657399998.0
2005-08-04 15:20:00,0.6892,0.68958,0.68885,0.68912,580099998.0
2005-08-04 15:25:00,0.68918,0.68946,0.68871,0.68905,633799993.0
2005-08-04 15:30:00,0.68913,0.6894,0.68882,0.68891,570100000.0
2005-08-04 15:35:00,0.68895,0.68939,0.68872,0.68927,465200000.0
2005-08-04 15:40:00,0.6893,0.6895,0.68898,0.68925,560599998.0
2005-08-04 15:45:00,0.68922,0.68938,0.68881,0.6891,488699999.0
2005-08-04 15:50:00,0.6894,0.68954,0.68876,0.6889,612099998.0
2005-08-04 15:55:00,0.68936,0.68978,0.6889,0.68978,559400000.0
2005-08-04 16:00:00,0.68961,0.69028,0.68946,0.69002,503199999.0
2005-08-04 16:05:00,0.68973,0.69015,0.68942,0.68997,593300002.0
2005-08-04 16:10:00,0.68998,0.69024,0.6894,0.6894,563100001.0
2005-08-04 16:15:00,0.68938,0.68971,0.68897,0.68964,677200000.0
2005-08-04 16:20:00,0.68943,0.68955,0.68854,0.68857,633599996.0
2005-08-04 16:25:00,0.6886,0.68933,0.68833,0.68885,541499997.0
2005-08-04 16:30:00,0.68909,0.6895,0.68871,0.68941,762900002.0
2005-08-04 16:35:00,0.68924,0.69005,0.68908,0.68968,737700000.0
2005-08-04 16:40:00,0.68999,0.6901,0.68962,0.68989,616499993.0
2005-08-04 16:45:00,0.69011,0.69073,0.68979,0.69038,564999998.0
2005-08-04 16:50:00,0.69018,0.69069,0.69011,0.6903,646200002.0
2005-08-04 16:55:00,0.69009,0.69125,0.69003,0.69067,604400000.0
2005-08-04 17:00:00,0.69075,0.69144,0.69028,0.69089,641100001.0
2005-08-04 17:05:00,0.69102,0.69117,0.69051,0.69108,668899995.0
2005-08-04 17:10:00,0.69119,0.69157,0.69058,0.69136,569399999.0
2005-08-04 17:15:00,0.69167,0.69174,0.691,0.6915,541600001.0
2005-08-04 17:20:00,0.69147,0.69173,0.69096,0.69173,482900003.0
2005-08-04 17:25:00,0.6919,0.6921,0.69144,0.69151,564500003.0
2005-08-04 17:30:00,0.69151,0.69176,0.69104,0.69128,625200003.0
2005-08-04 17:35:00,0.69101,0.69166,0.69101,0.69166,539499998.0
2005-08-04 17:40:00,0.69118,0.69146,0.69081,0.69109,524000000.0
2005-08-04 17:45:00,0.69123,0.69153,0.69068,0.69101,623800002.0
2005-08-04 17:50:00,0.69072,0.69209,0.69072,0.69181,538100000.0
2005-08-04 17:55:00,0.69181,0.6925,0.69181,0.69197,597299997.0
2005-08-04 18:00:00,0.69208,0.69245,0.69152,0.69201,908799993.0
2005-08-04 18:05:00,0.69213,0.69234,0.69129,0.6916,1121799994.0
2005-08-04 18:10:00,0.69168,0.69217,0.69155,0.69155,581900001.0
2005-08-04 18:15:00,0.69181,0.69244,0.6916,0.69201,1237899991.0
2005-08-04 18:20:00,0.69188,0.69232,0.69165,0.692,1045499996.0
2005-08-04 18:25:00,0.6919,0.6924,0.69157,0.69207,1022899996.0
2005-08-04 18:30:00,0.69207,0.6923,0.69092,0.6914,783299999.0
2005-08-04 18:35:00,0.69127,0.69198,0.69106,0.6915,1044000001.0
2005-08-04 18:40:00,0.69161,0.69182,0.69089,0.69132,1618399995.0
2005-08-04 18:45:00,0.69147,0.69166,0.69106,0.6913,1118199992.0
2005-08-04 18:50:00,0.69116,0.69168,0.69096,0.69118,534300002.0
2005-08-04 18:55:00,0.69126,0.69173,0.69117,0.69145,742300005.0
2005-08-04 19:00:00,0.69146,0.69158,0.69103,0.69103,815599999.0
2005-08-04 19:05:00,0.69121,0.6916,0.69102,0.69136,836699994.0
2005-08-04 19:10:00,0.69125,0.69155,0.69104,0.69107,623299996.0
2005-08-04 19:15:00,0.6911,0.69139,0.69088,0.69099,709800004.0
2005-08-04 19:20:00,0.69115,0.69132,0.69086,0.69092,624899999.0
2005-08-04 19:25:00,0.6909,0.69161,0.6909,0.69126,712400000.0
2005-08-04 19:30:00,0.69101,0.6916,0.6908,0.69114,577999999.0
2005-08-04 19:35:00,0.69135,0.69168,0.69098,0.69115,887100002.0
2005-08-04 19:40:00,0.69125,0.69158,0.69093,0.69117,579999997.0
2005-08-04 19:45:00,0.6913,0.69157,0.69089,0.69089,607700003.0
2005-08-04 19:50:00,0.69108,0.69148,0.69061,0.69079,802500005.0
2005-08-04 19:55:00,0.69091,0.69113,0.69045,0.69065,1083299999.0
2005-08-04 20:00:00,0.69059,0.69109,0.69054,0.69079,773599998.0
2005-08-04 20:05:00,0.69094,0.69107,0.69048,0.69048,806699999.0
2005-08-04 20:10:00,0.69024,0.6907,0.69017,0.69041,720699998.0
2005-08-04 20:15:00,0.69051,0.69078,0.69024,0.69045,985799997.0
2005-08-04 20:20:00,0.69047,0.69096,0.6903,0.69066,619499999.0
2005-08-04 20:25:00,0.69067,0.6912,0.69061,0.6909,718999997.0
2005-08-04 20:30:00,0.6905,0.69097,0.69045,0.69062,845299999.0
2005-08-04 20:35:00,0.6905,0.69089,0.69036,0.69045,713400000.0
2005-08-04 20:40:00,0.69053,0.69083,0.69033,0.69041,617299999.0
2005-08-04 20:45:00,0.6904,0.6908,0.69023,0.69077,439500000.0
2005-08-04 20:50:00,0.69089,0.69113,0.69062,0.69082,956199998.0
2005-08-04 20:55:00,0.69078,0.69112,0.69037,0.69044,796800004.0
2005-08-04 21:00:00,0.69057,0.69084,0.69028,0.69045,662400000.0
2005-08-04 21:05:00,0.69047,0.69087,0.69029,0.6908,629500000.0
2005-08-04 21:10:00,0.69058,0.6907,0.69027,0.69065,578000000.0
2005-08-04 21:15:00,0.69064,0.69078,0.69025,0.69039,956399994.0
2005-08-04 21:20:00,0.69044,0.69085,0.69029,0.6905,833899998.0
2005-08-04 21:25:00,0.69092,0.69098,0.69021,0.69052,638099999.0
2005-08-04 21:30:00,0.69063,0.6911,0.69038,0.69061,560600001.0
2005-08-04 21:35:00,0.69062,0.69106,0.69035,0.69051,767699997.0
2005-08-04 21:40:00,0.69054,0.69119,0.69035,0.69051,722100001.0
2005-08-04 21:45:00,0.69061,0.69145,0.69051,0.69088,491200000.0
2005-08-04 21:50:00,0.69117,0.69117,0.69046,0.69083,578999997.0
2005-08-04 21:55:00,0.69075,0.6911,0.6904,0.69057,638400001.0
2005-08-04 22:00:00,0.69057,0.69068,0.68993,0.69052,562599999.0
2005-08-04 22:05:00,0.6905,0.69105,0.69036,0.69083,521099997.0
2005-08-04 22:10:00,0.69076,0.69089,0.69042,0.69082,679499999.0
2005-08-04 22:15:00,0.69083,0.69097,0.69028,0.69076,631700002.0
2005-08-04 22:20:00,0.69057,0.69107,0.69038,0.69082,629500001.0
2005-08-04 22:25:00,0.69087,0.69109,0.69035,0.69049,421499999.0
2005-08-04 22:30:00,0.69052,0.69084,0.6903,0.69048,551599998.0
2005-08-04 22:35:00,0.69038,0.69086,0.69025,0.69054,512599996.0
2005-08-04 22:40:00,0.69057,0.69144,0.69038,0.69102,671900000.0
2005-08-04 22:45:00,0.69108,0.69145,0.69067,0.69072,760199997.0
2005-08-04 22:50:00,0.69109,0.69138,0.69068,0.69082,830900006.0
2005-08-04 22:55:00,0.69109,0.69141,0.69055,0.69055,771999998.0
2005-08-04 23:00:00,0.69074,0.69101,0.69041,0.6907,648199998.0
2005-08-04 23:05:00,0.69063,0.69097,0.69038,0.69085,445500001.0
2005-08-04 23:10:00,0.69064,0.69084,0.69044,0.69051,428399999.0
2005-08-04 23:15:00,0.69057,0.69093,0.69043,0.69064,495100001.0
2005-08-04 23:20:00,0.69081,0.69093,0.69044,0.69083,478799999.0
2005-08-04 23:25:00,0.69082,0.6909,0.69032,0.69042,529199996.0
2005-08-04 23:30:00,0.69031,0.69078,0.69021,0.6904,517699999.0
2005-08-04 23:35:00,0.69048,0.69057,0.68989,0.69037,552400001.0
2005-08-04 23:40:00,0.69046,0.6908,0.6903,0.69038,544799993.0
2005-08-04 23:45:00,0.69066,0.6908,0.69031,0.69063,595499999.0
2005-08-04 23:50:00,0.69064,0.69096,0.69037,0.69096,418899996.0
2005-08-04 23:55:00,0.69086,0.69097,0.69045,0.69072,598199999.0
2005-08-05 00:00:00,0.69089,0.69094,0.69053,0.69065,555300003.0
2005-08-05 00:05:00,0.6907,0.69095,0.69053,0.69079,503100000.0
2005-08-05 00:10:00,0.69068,0.69107,0.69046,0.69096,560599996.0
2005-08-05 00:15:00,0.69091,0.69101,0.69055,0.69075,625099995.0
2005-08-05 00:20:00,0.69077,0.69105,0.69067,0.69091,463600002.0
2005-08-05 00:25:00,0.69089,0.69096,0.69039,0.69095,467899998.0
2005-08-05 00:30:00,0.69103,0.69134,0.69068,0.69133,564700001.0
2005-08-05 00:35:00,0.69104,0.69169,0.69093,0.69152,604199999.0
2005-08-05 00:40:00,0.69163,0.69164,0.69086,0.69127,485599995.0
2005-08-05 00:45:00,0.6914,0.69162,0.69092,0.6913,530500000.0
2005-08-05 00:50:00,0.69118,0.69159,0.69071,0.69129,467199999.0
2005-08-05 00:55:00,0.69147,0.69147,0.69062,0.69108,563000003.0
2005-08-05 01:00:00,0.69122,0.69122,0.69032,0.69081,596099996.0
2005-08-05 01:05:00,0.69076,0.69111,0.69055,0.69072,497799998.0
2005-08-05 01:10:00,0.69098,0.69121,0.69072,0.69084,598000000.0
2005-08-05 01:15:00,0.69137,0.69137,0.69055,0.69101,576100000.0
2005-08-05 01:20:00,0.691,0.6912,0.69047,0.69116,584499999.0
2005-08-05 01:25:00,0.69095,0.69121,0.69062,0.69083,450800002.0
2005-08-05 01:30:00,0.69098,0.69127,0.69024,0.691,499300001.0
2005-08-05 01:35:00,0.69096,0.69096,0.68982,0.69081,605399999.0
2005-08-05 01:40:00,0.69077,0.69084,0.69017,0.69046,615099994.0
2005-08-05 01:45:00,0.69075,0.69075,0.68973,0.68978,546500001.0
2005-08-05 01:50:00,0.68999,0.69069,0.68974,0.6905,585399994.0
2005-08-05 01:55:00,0.69054,0.69088,0.69015,0.69055,443900003.0
2005-08-05 02:00:00,0.6906,0.69131,0.69051,0.69085,403499999.0
2005-08-05 02:05:00,0.69112,0.69141,0.6906,0.69118,508199999.0
2005-08-05 02:10:00,0.69118,0.69139,0.69062,0.69079,498499996.0
2005-08-05 02:15:00,0.6909,0.69144,0.69046,0.69107,509100005.0
2005-08-05 02:20:00,0.69123,0.69157,0.69086,0.69143,544899999.0
2005-08-05 02:25:00,0.69162,0.69183,0.69121,0.69128,422800001.0
2005-08-05 02:30:00,0.69154,0.6919,0.69125,0.69165,472199997.0
2005-08-05 02:35:00,0.69175,0.69229,0.69148,0.69177,536500001.0
2005-08-05 02:40:00,0.69165,0.69202,0.69129,0.69167,494600001.0
2005-08-05 02:45:00,0.69175,0.69226,0.69154,0.69186,492699999.0
2005-08-05 02:50:00,0.69171,0.69226,0.69151,0.69178,482300000.0
2005-08-05 02:55:00,0.69204,0.69214,0.69145,0.69166,487999999.0
2005-08-05 03:00:00,0.69174,0.69204,0.69132,0.6917,505299999.0
2005-08-05 03:05:00,0.69169,0.69206,0.69135,0.69206,535700001.0
2005-08-05 03:10:00,0.69197,0.69207,0.69151,0.69195,556700004.0
2005-08-05 03:15:00,0.69221,0.69228,0.69158,0.69184,546999996.0
2005-08-05 03:20:00,0.69197,0.69232,0.69174,0.69202,574999997.0
2005-08-05 03:25:00,0.69202,0.69223,0.69153,0.69214,404600001.0
2005-08-05 03:30:00,0.69215,0.69216,0.69141,0.69169,517499999.0
2005-08-05 03:35:00,0.69185,0.69207,0.69154,0.69182,653399999.0
2005-08-05 03:40:00,0.69165,0.69225,0.6915,0.6916,633800002.0
2005-08-05 03:45:00,0.6916,0.69207,0.69136,0.69169,653400004.0
2005-08-05 03:50:00,0.69153,0.69223,0.69151,0.69223,476299999.0
2005-08-05 03:55:00,0.69221,0.69231,0.69172,0.69184,721699998.0
2005-08-05 04:00:00,0.69207,0.69225,0.69159,0.69185,508899999.0
2005-08-05 04:05:00,0.69191,0.69228,0.69155,0.69155,544400004.0
2005-08-05 04:10:00,0.69167,0.692,0.69145,0.69195,520100002.0
2005-08-05 04:15:00,0.6919,0.69204,0.69144,0.69173,566900000.0
2005-08-05 04:20:00,0.69155,0.69199,0.6915,0.69198,586800004.0
2005-08-05 04:25:00,0.69195,0.69195,0.69077,0.691,494299994.0
2005-08-05 04:30:00,0.69099,0.69156,0.69086,0.69122,542599998.0
2005-08-05 04:35:00,0.69129,0.69143,0.69069,0.69099,454899999.0
2005-08-05 04:40:00,0.69115,0.69166,0.6908,0.69136,495300000.0
2005-08-05 04:45:00,0.69138,0.69165,0.69118,0.69151,505699997.0
2005-08-05 04:50:00,0.69128,0.69174,0.69113,0.69151,472599997.0
2005-08-05 04:55:00,0.69161,0.69166,0.69093,0.69104,471699997.0
2005-08-05 05:00:00,0.69124,0.69135,0.69087,0.69128,473100000.0
2005-08-05 05:05:00,0.69137,0.69147,0.69083,0.69131,497700002.0
2005-08-05 05:10:00,0.69125,0.69151,0.69082,0.69105,542700000.0
2005-08-05 05:15:00,0.69073,0.69106,0.69026,0.69049,481199999.0
2005-08-05 05:20:00,0.69028,0.6907,0.69001,0.6904,405300000.0
2005-08-05 05:25:00,0.6905,0.69096,0.69004,0.69032,584399999.0
2005-08-05 05:30:00,0.69005,0.69055,0.68975,0.69003,583899996.0
2005-08-05 05:35:00,0.68984,0.69039,0.68963,0.68963,581599999.0
2005-08-05 05:40:00,0.68972,0.69014,0.68933,0.6896,426800000.0
2005-08-05 05:45:00,0.68955,0.68989,0.68904,0.68904,570000003.0
2005-08-05 05:50:00,0.68893,0.68973,0.68893,0.68959,623199994.0
2005-08-05 05:55:00,0.68957,0.68965,0.68901,0.68931,554600006.0
2005-08-05 06:00:00,0.68944,0.68965,0.68909,0.68951,420000001.0
2005-08-05 06:05:00,0.68967,0.68967,0.68881,0.68945,516600000.0
2005-08-05 06:10:00,0.68928,0.68928,0.68875,0.68927,551800001.0
2005-08-05 06:15:00,0.68883,0.68956,0.6888,0.68932,574099999.0
2005-08-05 06:20:00,0.6894,0.68968,0.68915,0.68921,534400002.0
2005-08-05 06:25:00,0.68924,0.68967,0.68914,0.6895,492600001.0
2005-08-05 06:30:00,0.68941,0.68975,0.68919,0.68932,573500004.0
2005-08-05 06:35:00,0.68952,0.68956,0.68914,0.68955,450600004.0
2005-08-05 06:40:00,0.68952,0.68973,0.68907,0.68949,448599997.0
2005-08-05 06:45:00,0.68952,0.68983,0.68921,0.68945,550700003.0
2005-08-05 06:50:00,0.68972,0.68983,0.68912,0.68963,473699998.0
2005-08-05 06:55:00,0.68962,0.68976,0.68908,0.68969,452400002.0
2005-08-05 07:00:00,0.68958,0.68995,0.68929,0.68965,567799996.0
2005-08-05 07:05:00,0.6897,0.69021,0.68928,0.68998,592400003.0
2005-08-05 07:10:00,0.68983,0.6902,0.68924,0.6902,519800000.0
2005-08-05 07:15:00,0.69018,0.69026,0.68964,0.68985,547199998.0
2005-08-05 07:20:00,0.69007,0.69041,0.68964,0.69041,635999999.0
2005-08-05 07:25:00,0.69034,0.69052,0.68992,0.69024,510700004.0
2005-08-05 07:30:00,0.69042,0.69075,0.69008,0.69055,553400001.0
2005-08-05 07:35:00,0.69043,0.69098,0.69013,0.69076,504000000.0
2005-08-05 07:40:00,0.69065,0.69102,0.6904,0.69085,631000000.0
2005-08-05 07:45:00,0.69066,0.69088,0.68998,0.69038,580100001.0
2005-08-05 07:50:00,0.69037,0.69073,0.69024,0.69045,561199999.0
2005-08-05 07:55:00,0.69049,0.6912,0.69037,0.6905,606899996.0
2005-08-05 08:00:00,0.69042,0.69077,0.69015,0.69034,619200000.0
2005-08-05 08:05:00,0.69038,0.69073,0.69027,0.69043,516899999.0
2005-08-05 08:10:00,0.69034,0.69094,0.69033,0.69091,559800000.0
2005-08-05 08:15:00,0.69088,0.69136,0.69058,0.69095,441799998.0
2005-08-05 08:20:00,0.69109,0.69126,0.69052,0.69087,588600006.0
2005-08-05 08:25:00,0.69141,0.6915,0.69077,0.6913,573399996.0
2005-08-05 08:30:00,0.69111,0.69132,0.69068,0.69104,488100000.0
2005-08-05 08:35:00,0.69096,0.69157,0.69078,0.69138,382899999.0
2005-08-05 08:40:00,0.69162,0.69172,0.69119,0.69119,667499998.0
2005-08-05 08:45:00,0.69151,0.69163,0.69105,0.69143,667900000.0
2005-08-05 08:50:00,0.69155,0.69174,0.69123,0.69167,507600001.0
2005-08-05 08:55:00,0.69178,0.6918,0.69124,0.69167,642000000.0
2005-08-05 09:00:00,0.69172,0.69177,0.6913,0.6916,391200003.0
2005-08-05 09:05:00,0.69142,0.6916,0.69096,0.69145,639100000.0
2005-08-05 09:10:00,0.69147,0.692,0.69118,0.69182,520799999.0
2005-08-05 09:15:00,0.69192,0.69219,0.69138,0.69182,505400000.0
2005-08-05 09:20:00,0.69162,0.6918,0.69121,0.69132,559300001.0
2005-08-05 09:25:00,0.6914,0.69158,0.6909,0.69129,527100003.0
2005-08-05 09:30:00,0.69138,0.6916,0.69116,0.69149,560700001.0
2005-08-05 09:35:00,0.69146,0.69174,0.69115,0.69142,474500001.0
2005-08-05 09:40:00,0.69118,0.69151,0.69085,0.69101,537899998.0
2005-08-05 09:45:00,0.69122,0.69143,0.69075,0.6911,500300001.0
2005-08-05 09:50:00,0.69098,0.69153,0.69079,0.69132,616000000.0
2005-08-05 09:55:00,0.69141,0.69164,0.69108,0.69145,576799995.0
2005-08-05 10:00:00,0.69146,0.69183,0.69113,0.69151,477099997.0
2005-08-05 10:05:00,0.6914,0.69184,0.69119,0.69147,563400002.0
2005-08-05 10:10:00,0.69145,0.69182,0.69118,0.69158,597199997.0
2005-08-05 10:15:00,0.69144,0.69171,0.69109,0.69145,532199997.0
2005-08-05 10:20:00,0.69155,0.69169,0.69109,0.69143,508399998.0
2005-08-05 10:25:00,0.69131,0.69228,0.69104,0.69214,546599999.0
2005-08-05 10:30:00,0.69213,0.69271,0.69189,0.6925,492700003.0
2005-08-05 10:35:00,0.69246,0.69268,0.69155,0.6916,496099998.0
2005-08-05 10:40:00,0.69219,0.69249,0.69177,0.69202,378099998.0
2005-08-05 10:45:00,0.69194,0.69237,0.69177,0.69217,570599996.0
2005-08-05 10:50:00,0.6923,0.6924,0.69173,0.69214,524399996.0
2005-08-05 10:55:00,0.69195,0.69229,0.69158,0.69161,563199995.0
2005-08-05 11:00:00,0.69164,0.69194,0.69134,0.69153,601600001.0
2005-08-05 11:05:00,0.69162,0.69215,0.69124,0.6915,551099996.0
2005-08-05 11:10:00,0.69154,0.69162,0.69107,0.69151,624899996.0
2005-08-05 11:15:00,0.69167,0.69174,0.69123,0.69163,533499996.0
2005-08-05 11:20:00,0.69151,0.69185,0.69121,0.69171,441600002.0
2005-08-05 11:25:00,0.69169,0.69213,0.69152,0.69193,574499991.0
2005-08-05 11:30:00,0.69189,0.69216,0.6915,0.69186,526799995.0
2005-08-05 11:35:00,0.69189,0.69203,0.69148,0.69184,522700000.0
2005-08-05 11:40:00,0.69177,0.69201,0.69131,0.6916,613999996.0
2005-08-05 11:45:00,0.69133,0.69192,0.69126,0.69138,503699998.0
2005-08-05 11:50:00,0.69128,0.69179,0.69116,0.69177,440399998.0
2005-08-05 11:55:00,0.69161,0.69194,0.69128,0.69176,586400000.0
2005-08-05 12:00:00,0.6917,0.69213,0.69121,0.69153,556499994.0
2005-08-05 12:05:00,0.69154,0.69162,0.69102,0.69129,482100001.0
2005-08-05 12:10:00,0.6913,0.69174,0.69083,0.69167,543499999.0
2005-08-05 12:15:00,0.69167,0.69185,0.69097,0.69152,495200000.0
2005-08-05 12:20:00,0.69155,0.6917,0.69084,0.69087,526099997.0
2005-08-05 12:25:00,0.69114,0.69148,0.69096,0.69135,481800002.0
2005-08-05 12:30:00,0.69131,0.69151,0.69079,0.69105,605399998.0
2005-08-05 12:35:00,0.69129,0.69186,0.69107,0.6917,608900003.0
2005-08-05 12:40:00,0.69127,0.6919,0.69119,0.69166,652900000.0
2005-08-05 12:45:00,0.69182,0.69182,0.6912,0.69172,729700005.0
2005-08-05 12:50:00,0.69147,0.69188,0.69107,0.69137,519200000.0
2005-08-05 12:55:00,0.69134,0.69172,0.69069,0.6913,572099995.0
2005-08-05 13:00:00,0.69139,0.69155,0.691,0.6911,581000002.0
2005-08-05 13:05:00,0.69109,0.69157,0.69073,0.69119,494499998.0
2005-08-05 13:10:00,0.69131,0.69173,0.69107,0.69132,558699995.0
2005-08-05 13:15:00,0.69152,0.69181,0.69113,0.69167,475499998.0
2005-08-05 13:20:00,0.69174,0.69199,0.69151,0.69157,549600001.0
2005-08-05 13:25:00,0.69167,0.69197,0.69135,0.69185,506100000.0
2005-08-05 13:30:00,0.69195,0.69262,0.69179,0.69262,486499999.0
2005-08-05 13:35:00,0.6927,0.6928,0.69217,0.69235,402499997.0
2005-08-05 13:40:00,0.69243,0.69276,0.6922,0.69253,470199999.0
2005-08-05 13:45:00,0.69257,0.69263,0.69174,0.69224,546199999.0
2005-08-05 13:50:00,0.69206,0.69235,0.69176,0.69204,643199989.0
2005-08-05 13:55:00,0.69201,0.6924,0.69189,0.69215,475800001.0
2005-08-05 14:00:00,0.69233,0.69261,0.69201,0.69247,499100002.0
2005-08-05 14:05:00,0.69267,0.69267,0.69201,0.69227,542800002.0
2005-08-05 14:10:00,0.69226,0.6926,0.692,0.69253,538600001.0
2005-08-05 14:15:00,0.69262,0.69262,0.69211,0.69222,621099994.0
2005-08-05 14:20:00,0.69207,0.69247,0.69187,0.69207,610900000.0
2005-08-05 14:25:00,0.69174,0.69214,0.69079,0.69145,472199998.0
2005-08-05 14:30:00,0.69113,0.69138,0.68927,0.68994,476900001.0
2005-08-05 14:35:00,0.69038,0.69068,0.68917,0.69033,472500002.0
2005-08-05 14:40:00,0.69052,0.69131,0.68987,0.69049,578400000.0
2005-08-05 14:45:00,0.69054,0.69057,0.69003,0.69045,636699997.0
2005-08-05 14:50:00,0.69064,0.69072,0.6895,0.68956,529199998.0
2005-08-05 14:55:00,0.68953,0.69021,0.68951,0.68953,490100004.0
2005-08-05 15:00:00,0.68994,0.68996,0.68827,0.68929,463499999.0
2005-08-05 15:05:00,0.68914,0.68918,0.68771,0.68819,530899998.0
2005-08-05 15:10:00,0.6882,0.68842,0.68741,0.68773,471499998.0
2005-08-05 15:15:00,0.68817,0.68902,0.68799,0.68902,561499995.0
2005-08-05 15:20:00,0.68922,0.68936,0.68822,0.689,662400005.0
2005-08-05 15:25:00,0.68885,0.69034,0.68865,0.69022,574500003.0
2005-08-05 15:30:00,0.69025,0.69036,0.6895,0.68968,580200005.0
2005-08-05 15:35:00,0.68985,0.69013,0.68955,0.68997,503700002.0
2005-08-05 15:40:00,0.68971,0.69019,0.68941,0.68982,628299997.0
2005-08-05 15:45:00,0.68939,0.68968,0.68877,0.68897,474799999.0
2005-08-05 15:50:00,0.68908,0.68912,0.68852,0.68857,488199999.0
2005-08-05 15:55:00,0.68899,0.68957,0.68858,0.68957,694500000.0
2005-08-05 16:00:00,0.68915,0.68979,0.68892,0.68944,470899999.0
2005-08-05 16:05:00,0.68937,0.69002,0.6892,0.6897,528699997.0
2005-08-05 16:10:00,0.68961,0.69025,0.68946,0.68956,521099995.0
2005-08-05 16:15:00,0.68968,0.69054,0.68936,0.68959,628199994.0
2005-08-05 16:20:00,0.68942,0.69016,0.68942,0.68973,511100000.0
2005-08-05 16:25:00,0.68971,0.68993,0.68937,0.6896,490399998.0
2005-08-05 16:30:00,0.68956,0.69031,0.68936,0.69015,657099999.0
2005-08-05 16:35:00,0.69039,0.69062,0.68985,0.69,526899999.0
2005-08-05 16:40:00,0.68998,0.69033,0.68977,0.69013,616399997.0
2005-08-05 16:45:00,0.69019,0.69047,0.68968,0.69007,489299999.0
2005-08-05 16:50:00,0.68983,0.69029,0.6891,0.68942,502100000.0
2005-08-05 16:55:00,0.68945,0.68962,0.68915,0.68962,376199999.0
2005-08-05 17:00:00,0.68936,0.68979,0.68901,0.68906,541300004.0
2005-08-05 17:05:00,0.68893,0.68937,0.6888,0.68897,579599998.0
2005-08-05 17:10:00,0.68887,0.68897,0.6881,0.6882,523999998.0
2005-08-05 17:15:00,0.6884,0.68855,0.68785,0.68785,449900001.0
2005-08-05 17:20:00,0.68783,0.68852,0.68783,0.68835,509100002.0
2005-08-05 17:25:00,0.68857,0.68936,0.68833,0.68869,396699998.0
2005-08-05 17:30:00,0.6884,0.68915,0.68831,0.68865,603500001.0
2005-08-05 17:35:00,0.68872,0.68919,0.68841,0.68893,483099999.0
2005-08-05 17:40:00,0.68865,0.68901,0.68842,0.68862,551100000.0
2005-08-05 17:45:00,0.68863,0.68898,0.68813,0.68841,612099991.0
2005-08-05 17:50:00,0.68845,0.68886,0.68822,0.68862,680700001.0
2005-08-05 17:55:00,0.68829,0.68866,0.68816,0.68862,606799999.0
2005-08-05 18:00:00,0.68861,0.68891,0.68823,0.68856,658399995.0
2005-08-05 18:05:00,0.68844,0.68868,0.68815,0.68852,849099998.0
2005-08-05 18:10:00,0.68843,0.68896,0.68817,0.68889,659600000.0
2005-08-05 18:15:00,0.68901,0.68928,0.68827,0.68857,1136399999.0
2005-08-05 18:20:00,0.6886,0.68968,0.68848,0.68919,1039400005.0
2005-08-05 18:25:00,0.68908,0.68951,0.68871,0.6893,897000002.0
2005-08-05 18:30:00,0.68913,0.68945,0.68837,0.6886,787000002.0
2005-08-05 18:35:00,0.68878,0.68895,0.68809,0.68863,901000001.0
2005-08-05 18:40:00,0.6885,0.68905,0.68832,0.68892,1502200003.0
2005-08-05 18:45:00,0.68899,0.68918,0.68852,0.68918,1021999999.0
2005-08-05 18:50:00,0.689,0.68935,0.68864,0.68904,528700000.0
2005-08-05 18:55:00,0.68926,0.68949,0.68873,0.68923,639600001.0
2005-08-05 19:00:00,0.68905,0.68945,0.68855,0.68855,712700004.0
2005-08-05 19:05:00,0.68858,0.68897,0.68828,0.68857,780499997.0
2005-08-05 19:10:00,0.68851,0.68881,0.68838,0.68847,557300000.0
2005-08-05 19:15:00,0.68886,0.68928,0.68868,0.68887,692099998.0
2005-08-05 19:20:00,0.68861,0.68984,0.68853,0.68965,582799998.0
2005-08-05 19:25:00,0.68957,0.68957,0.68856,0.68904,579499999.0
2005-08-05 19:30:00,0.68919,0.68949,0.68888,0.68929,508899997.0
2005-08-05 19:35:00,0.68947,0.68971,0.68901,0.68935,901100002.0
2005-08-05 19:40:00,0.68928,0.68974,0.6891,0.68934,437099998.0
2005-08-05 19:45:00,0.6895,0.68976,0.68918,0.68918,464500001.0
2005-08-05 19:50:00,0.68931,0.68991,0.68931,0.68979,581100001.0
2005-08-05 19:55:00,0.68962,0.6898,0.68927,0.6894,956599994.0
2005-08-05 20:00:00,0.68969,0.69008,0.68936,0.68963,733599997.0
2005-08-05 20:05:00,0.68966,0.68986,0.68923,0.68929,784799997.0
2005-08-05 20:10:00,0.68927,0.68965,0.68913,0.68952,559899999.0
2005-08-05 20:15:00,0.68914,0.6894,0.68855,0.68928,892999995.0
2005-08-05 20:20:00,0.68926,0.68974,0.68896,0.6892,553899998.0
2005-08-05 20:25:00,0.68925,0.68954,0.68898,0.68942,770699998.0
2005-08-05 20:30:00,0.68905,0.69001,0.68886,0.68954,850700001.0
2005-08-05 20:35:00,0.68941,0.69005,0.68927,0.68992,853800000.0
2005-08-05 20:40:00,0.68957,0.69022,0.68954,0.68967,677700000.0
2005-08-05 20:45:00,0.68966,0.69014,0.68949,0.69008,523899998.0
2005-08-05 20:50:00,0.68975,0.69014,0.68953,0.68993,913300000.0
2005-08-05 20:55:00,0.68976,0.69002,0.68932,0.68973,741299999.0
2005-08-05 21:00:00,0.68962,0.68996,0.68926,0.68984,763000001.0
2005-08-05 21:05:00,0.68986,0.68986,0.68923,0.6897,651200000.0
2005-08-05 21:10:00,0.68965,0.68995,0.68947,0.68968,445899998.0
2005-08-05 21:15:00,0.68972,0.69013,0.68952,0.68973,929699990.0
2005-08-05 21:20:00,0.68973,0.69007,0.68954,0.68968,684399998.0
2005-08-05 21:25:00,0.68982,0.69001,0.68922,0.68959,587800004.0
2005-08-05 21:30:00,0.68972,0.68983,0.68927,0.68965,533600003.0
2005-08-05 21:35:00,0.68953,0.68975,0.68918,0.68935,694600001.0
2005-08-05 21:40:00,0.68933,0.68985,0.68914,0.68929,650299998.0
2005-08-05 21:45:00,0.68946,0.69019,0.68941,0.68967,558899999.0
2005-08-05 21:50:00,0.68997,0.69032,0.68971,0.68983,529299998.0
2005-08-05 21:55:00,0.68991,0.69077,0.68987,0.69037,606900002.0
2005-08-05 22:00:00,0.69035,0.69051,0.68982,0.69024,450899997.0
2005-08-05 22:05:00,0.69006,0.69033,0.68961,0.68979,722399996.0
2005-08-05 22:10:00,0.68991,0.69049,0.6897,0.6897,473799998.0
2005-08-05 22:15:00,0.68999,0.6901,0.68921,0.68955,526600000.0
2005-08-05 22:20:00,0.68974,0.6901,0.68933,0.68949,602400002.0
2005-08-05 22:25:00,0.68949,0.69043,0.68949,0.69011,405399999.0
2005-08-05 22:30:00,0.69011,0.69036,0.68936,0.68962,541400003.0
2005-08-05 22:35:00,0.68982,0.68997,0.68944,0.6897,485999999.0
2005-08-05 22:40:00,0.68982,0.69021,0.68953,0.6898,678600002.0
2005-08-05 22:45:00,0.69005,0.69033,0.68964,0.68976,626600000.0
2005-08-05 22:50:00,0.68998,0.69044,0.68947,0.68988,633199998.0
2005-08-05 22:55:00,0.69035,0.69117,0.68992,0.69116,634899999.0
2005-08-05 23:00:00,0.6905,0.6909,0.6898,0.6904,569000000.0
2005-08-05 23:05:00,0.6903,0.6903,0.6902,0.6902,227600000.0
2005-08-05 23:10:00,0.6903,0.6903,0.6902,0.6902,227600000.0
2005-08-05 23:15:00,0.6903,0.6903,0.6902,0.6902,227600000.0
2005-08-05 23:20:00,0.6903,0.6903,0.6902,0.6903,341400000.0
2005-08-05 23:25:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:30:00,0.6903,0.6903,0.6902,0.6902,227600000.0
2005-08-05 23:35:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:40:00,0.6902,0.6903,0.6902,0.6903,227600000.0
2005-08-08 00:00:00,0.6891,0.6893,0.689,0.6891,455200000.0
2005-08-08 00:05:00,0.689,0.6897,0.689,0.6893,569000000.0
2005-08-08 00:10:00,0.6894,0.6897,0.6892,0.6895,569000000.0
2005-08-08 00:15:00,0.6894,0.6896,0.6893,0.6894,569000000.0
2005-08-08 00:20:00,0.6895,0.6895,0.6891,0.6893,569000000.0
2005-08-08 00:25:00,0.6893,0.6895,0.689,0.6891,569000000.0
2005-08-08 00:30:00,0.6892,0.6893,0.6891,0.6892,569000000.0
2005-08-08 00:35:00,0.6891,0.6895,0.6891,0.6893,569000000.0
2005-08-08 00:40:00,0.6892,0.6898,0.6891,0.6897,455200000.0
2005-08-08 00:45:00,0.6898,0.6901,0.6895,0.6899,569000000.0
2005-08-08 00:50:00,0.6898,0.6901,0.6894,0.6896,569000000.0
2005-08-08 00:55:00,0.6895,0.6901,0.6894,0.6895,569000000.0
2005-08-08 01:00:00,0.6895,0.6897,0.6892,0.6895,569000000.0
2005-08-08 01:05:00,0.6894,0.6899,0.6894,0.6898,455200000.0
2005-08-08 01:10:00,0.6897,0.6898,0.6894,0.6898,569000000.0
2005-08-08 01:15:00,0.6898,0.6899,0.6895,0.6897,569000000.0
2005-08-08 01:20:00,0.6899,0.69,0.6895,0.6897,569000000.0
2005-08-08 01:25:00,0.6898,0.6898,0.6893,0.6893,569000000.0
2005-08-08 01:30:00,0.6895,0.6897,0.6892,0.6894,569000000.0
2005-08-08 01:35:00,0.6894,0.6898,0.6891,0.6891,569000000.0
2005-08-08 01:40:00,0.689,0.6896,0.689,0.6893,569000000.0
2005-08-08 01:45:00,0.6895,0.6897,0.6892,0.6893,569000000.0
2005-08-08 01:50:00,0.6897,0.6897,0.6893,0.6894,569000000.0
2005-08-08 01:55:00,0.6895,0.6897,0.6893,0.6895,569000000.0
2005-08-08 02:00:00,0.68923,0.68975,0.68914,0.68919,706899997.0
2005-08-08 02:05:00,0.6894,0.68985,0.68916,0.68965,890299997.0
2005-08-08 02:10:00,0.68953,0.68998,0.68901,0.68924,747999997.0
2005-08-08 02:15:00,0.68912,0.68958,0.68879,0.6891,728300002.0
2005-08-08 02:20:00,0.68928,0.6898,0.68898,0.6898,941200005.0
2005-08-08 02:25:00,0.68972,0.68997,0.68872,0.68872,819099997.0
2005-08-08 02:30:00,0.68892,0.69002,0.68892,0.68973,785000000.0
2005-08-08 02:35:00,0.68985,0.69024,0.68934,0.68953,813199993.0
2005-08-08 02:40:00,0.68957,0.68988,0.68927,0.68965,766999998.0
2005-08-08 02:45:00,0.68963,0.68976,0.68923,0.68961,778000000.0
2005-08-08 02:50:00,0.6894,0.69008,0.68916,0.69008,786199994.0
2005-08-08 02:55:00,0.68973,0.68997,0.6893,0.68948,929499995.0
2005-08-08 03:00:00,0.68965,0.69015,0.68928,0.68994,777999996.0
2005-08-08 03:05:00,0.68996,0.69023,0.68948,0.68971,729500001.0
2005-08-08 03:10:00,0.6899,0.69013,0.68937,0.68976,635400003.0
2005-08-08 03:15:00,0.68965,0.6902,0.68935,0.68971,744099994.0
2005-08-08 03:20:00,0.68979,0.69043,0.68964,0.6899,705300001.0
2005-08-08 03:25:00,0.6902,0.69065,0.68985,0.69037,808400002.0
2005-08-08 03:30:00,0.69046,0.69066,0.68939,0.68958,808799997.0
2005-08-08 03:35:00,0.68993,0.68993,0.68931,0.68972,569400000.0
2005-08-08 03:40:00,0.69008,0.69137,0.68979,0.69082,677399997.0
2005-08-08 03:45:00,0.69052,0.69075,0.69013,0.69052,676499995.0
2005-08-08 03:50:00,0.6906,0.69077,0.68987,0.69036,820599999.0
2005-08-08 03:55:00,0.69033,0.69061,0.69005,0.69049,892000002.0
2005-08-08 04:00:00,0.69054,0.69068,0.69005,0.6906,783499996.0
2005-08-08 04:05:00,0.69059,0.69117,0.69042,0.69102,905399998.0
2005-08-08 04:10:00,0.69089,0.6913,0.69051,0.69108,751000000.0
2005-08-08 04:15:00,0.69076,0.69112,0.69047,0.69082,791600002.0
2005-08-08 04:20:00,0.69085,0.69131,0.69049,0.69078,791599998.0
2005-08-08 04:25:00,0.69106,0.69114,0.69061,0.69087,889099996.0
2005-08-08 04:30:00,0.69074,0.69123,0.69046,0.69061,745599994.0
2005-08-08 04:35:00,0.69071,0.69128,0.69053,0.69078,676500000.0
2005-08-08 04:40:00,0.69083,0.69105,0.69017,0.69038,902700000.0
2005-08-08 04:45:00,0.69036,0.69086,0.6902,0.69054,980499998.0
2005-08-08 04:50:00,0.6907,0.69096,0.69036,0.69075,781699997.0
2005-08-08 04:55:00,0.69069,0.69118,0.69039,0.69091,745199999.0
2005-08-08 05:00:00,0.69086,0.69131,0.6905,0.69064,762899994.0
2005-08-08 05:05:00,0.69099,0.69141,0.69068,0.6914,739499998.0
2005-08-08 05:10:00,0.69131,0.69176,0.69093,0.69112,647599998.0
2005-08-08 05:15:00,0.69133,0.69148,0.69093,0.69138,680500003.0
2005-08-08 05:20:00,0.69134,0.69134,0.69044,0.69121,760599998.0
2005-08-08 05:25:00,0.69133,0.69133,0.69027,0.69088,728699994.0
2005-08-08 05:30:00,0.69092,0.69111,0.69043,0.69068,664300000.0
2005-08-08 05:35:00,0.69028,0.69083,0.69018,0.69055,880200000.0
2005-08-08 05:40:00,0.69048,0.69096,0.69033,0.69072,771199997.0
2005-08-08 05:45:00,0.69059,0.6909,0.69031,0.69072,826300002.0
2005-08-08 05:50:00,0.69066,0.69122,0.69036,0.69084,764899997.0
2005-08-08 05:55:00,0.69081,0.6912,0.69058,0.691,699800001.0
2005-08-08 06:00:00,0.69101,0.69147,0.69079,0.69093,611100000.0
2005-08-08 06:05:00,0.69118,0.69126,0.69064,0.69126,856599992.0
2005-08-08 06:10:00,0.69129,0.69141,0.69061,0.69141,642000000.0
2005-08-08 06:15:00,0.69103,0.69145,0.69076,0.69113,746199997.0
2005-08-08 06:20:00,0.69123,0.69149,0.69086,0.69141,714199993.0
2005-08-08 06:25:00,0.69162,0.69162,0.69074,0.69087,741599996.0
2005-08-08 06:30:00,0.69127,0.69138,0.69074,0.69108,779199996.0
2005-08-08 06:35:00,0.69097,0.69137,0.69048,0.69062,705399996.0
2005-08-08 06:40:00,0.69067,0.69124,0.69035,0.69073,901900001.0
2005-08-08 06:45:00,0.6906,0.69115,0.69054,0.69087,797599997.0
2005-08-08 06:50:00,0.69099,0.69108,0.69062,0.69094,726899997.0
2005-08-08 06:55:00,0.6908,0.69114,0.69032,0.69097,857799999.0
2005-08-08 07:00:00,0.69106,0.69131,0.69056,0.69085,557400000.0
2005-08-08 07:05:00,0.69089,0.69116,0.69038,0.69066,776900003.0
2005-08-08 07:10:00,0.69068,0.69095,0.69008,0.69055,789100000.0
2005-08-08 07:15:00,0.69075,0.69121,0.69048,0.69092,648099998.0
2005-08-08 07:20:00,0.6908,0.69093,0.69031,0.69055,600000001.0
2005-08-08 07:25:00,0.69074,0.69095,0.69022,0.69038,653400001.0
2005-08-08 07:30:00,0.69037,0.69108,0.6903,0.6905,723099995.0
2005-08-08 07:35:00,0.69104,0.69123,0.69059,0.69062,830499998.0
2005-08-08 07:40:00,0.69067,0.69131,0.69048,0.69075,748199996.0
2005-08-08 07:45:00,0.69089,0.69145,0.69084,0.69097,681499998.0
2005-08-08 07:50:00,0.69131,0.69184,0.69093,0.69141,779100003.0
2005-08-08 07:55:00,0.69135,0.69225,0.69131,0.69208,683300003.0
2005-08-08 08:00:00,0.6918,0.69237,0.69163,0.69233,548300000.0
2005-08-08 08:05:00,0.69216,0.69222,0.69127,0.6913,739499998.0
2005-08-08 08:10:00,0.69155,0.69182,0.69121,0.69158,720699990.0
2005-08-08 08:15:00,0.69138,0.69187,0.69112,0.69155,736600002.0
2005-08-08 08:20:00,0.69147,0.69207,0.69107,0.69164,847299995.0
2005-08-08 08:25:00,0.69158,0.69212,0.69153,0.69195,723300000.0
2005-08-08 08:30:00,0.69209,0.69232,0.69159,0.69178,708100001.0
2005-08-08 08:35:00,0.69163,0.69228,0.69151,0.69223,636699995.0
2005-08-08 08:40:00,0.69227,0.69234,0.69157,0.6919,704999997.0
2005-08-08 08:45:00,0.69191,0.69214,0.69131,0.69202,624199999.0
2005-08-08 08:50:00,0.69177,0.69224,0.69152,0.69168,1090999995.0
2005-08-08 08:55:00,0.69169,0.69206,0.69135,0.6919,668399997.0
2005-08-08 09:00:00,0.69184,0.69263,0.6916,0.69255,707200003.0
2005-08-08 09:05:00,0.69247,0.6928,0.6917,0.69179,791100002.0
2005-08-08 09:10:00,0.69233,0.69241,0.69169,0.69225,670200000.0
2005-08-08 09:15:00,0.69217,0.69258,0.69185,0.6921,788200005.0
2005-08-08 09:20:00,0.6921,0.69249,0.69144,0.69163,645399999.0
2005-08-08 09:25:00,0.69184,0.69234,0.69151,0.69213,954699995.0
2005-08-08 09:30:00,0.69214,0.69243,0.69181,0.69239,605799999.0
2005-08-08 09:35:00,0.69233,0.69287,0.69198,0.69238,1037499984.0
2005-08-08 09:40:00,0.69229,0.69284,0.69193,0.69245,967299994.0
2005-08-08 09:45:00,0.69244,0.69276,0.69208,0.69255,651900002.0
2005-08-08 09:50:00,0.69253,0.69253,0.69181,0.69223,547299993.0
2005-08-08 09:55:00,0.69211,0.69264,0.69197,0.69264,643199997.0
2005-08-08 10:00:00,0.69246,0.69249,0.69188,0.69218,833900004.0
2005-08-08 10:05:00,0.69219,0.69265,0.69196,0.6924,698200000.0
2005-08-08 10:10:00,0.69223,0.69285,0.69215,0.69274,672100000.0
2005-08-08 10:15:00,0.6928,0.69328,0.69231,0.69328,933599999.0
2005-08-08 10:20:00,0.69304,0.69329,0.69258,0.69266,713399997.0
2005-08-08 10:25:00,0.69289,0.69319,0.69237,0.69244,591800001.0
2005-08-08 10:30:00,0.69256,0.69267,0.69185,0.69197,791699999.0
2005-08-08 10:35:00,0.69229,0.69244,0.69152,0.69152,799600001.0
2005-08-08 10:40:00,0.69217,0.69257,0.69169,0.69237,714799998.0
2005-08-08 10:45:00,0.69239,0.69253,0.69192,0.69235,698099999.0
2005-08-08 10:50:00,0.69242,0.69249,0.69195,0.69212,749500009.0
2005-08-08 10:55:00,0.6923,0.69247,0.69186,0.69218,601799994.0
2005-08-08 11:00:00,0.69234,0.69263,0.69179,0.69226,827799994.0
2005-08-08 11:05:00,0.69203,0.69254,0.69199,0.69224,877499990.0
2005-08-08 11:10:00,0.69202,0.69263,0.69194,0.69244,951499999.0
2005-08-08 11:15:00,0.69232,0.69289,0.69206,0.69258,1013600000.0
2005-08-08 11:20:00,0.69249,0.69305,0.69229,0.69269,786900000.0
2005-08-08 11:25:00,0.6926,0.69306,0.69239,0.69273,832599999.0
2005-08-08 11:30:00,0.69282,0.69316,0.69255,0.69291,769100000.0
2005-08-08 11:35:00,0.69299,0.69426,0.69254,0.69416,786399993.0
2005-08-08 11:40:00,0.69412,0.69427,0.69349,0.69397,922300000.0
2005-08-08 11:45:00,0.69383,0.69436,0.69374,0.69422,826100002.0
2005-08-08 11:50:00,0.69393,0.6943,0.69346,0.69408,752699998.0
2005-08-08 11:55:00,0.69423,0.69435,0.69333,0.69379,831999997.0
2005-08-08 12:00:00,0.6937,0.69378,0.6932,0.69371,908399996.0
2005-08-08 12:05:00,0.69342,0.69366,0.69293,0.69356,788299998.0
2005-08-08 12:10:00,0.69358,0.69364,0.69267,0.69299,746900003.0
2005-08-08 12:15:00,0.69288,0.69366,0.6918,0.6934,722300003.0
2005-08-08 12:20:00,0.69339,0.69392,0.69314,0.69369,693800002.0
2005-08-08 12:25:00,0.69373,0.6939,0.69315,0.69337,642500003.0
2005-08-08 12:30:00,0.69325,0.6939,0.69324,0.69373,765099999.0
2005-08-08 12:35:00,0.69383,0.69418,0.69328,0.69369,820699995.0
2005-08-08 12:40:00,0.69368,0.69394,0.69277,0.69277,700700000.0
2005-08-08 12:45:00,0.69324,0.69393,0.69324,0.69358,681300004.0
2005-08-08 12:50:00,0.69341,0.69398,0.69273,0.69358,843800003.0
2005-08-08 12:55:00,0.69345,0.69365,0.69288,0.69309,815799992.0
2005-08-08 13:00:00,0.69317,0.69358,0.6928,0.69289,1036000009.0
2005-08-08 13:05:00,0.69308,0.69388,0.69282,0.69375,883299999.0
2005-08-08 13:10:00,0.694,0.69417,0.69249,0.69276,658100001.0
2005-08-08 13:15:00,0.69282,0.69316,0.69239,0.69257,673999998.0
2005-08-08 13:20:00,0.69254,0.69306,0.69241,0.69275,978399998.0
2005-08-08 13:25:00,0.69293,0.69412,0.69257,0.69352,798600001.0
2005-08-08 13:30:00,0.69326,0.69376,0.69318,0.69365,669900000.0
2005-08-08 13:35:00,0.69366,0.69381,0.69298,0.69331,815999999.0
2005-08-08 13:40:00,0.69337,0.69383,0.69297,0.69339,863099990.0
2005-08-08 13:45:00,0.69321,0.69372,0.69293,0.6932,617799998.0
2005-08-08 13:50:00,0.69304,0.69343,0.69274,0.69295,899800001.0
2005-08-08 13:55:00,0.69334,0.69381,0.69265,0.69295,693699997.0
2005-08-08 14:00:00,0.69304,0.6934,0.69258,0.69303,761799993.0
2005-08-08 14:05:00,0.6929,0.69324,0.6925,0.69266,1068200001.0
2005-08-08 14:10:00,0.69277,0.69315,0.69257,0.69295,834599996.0
2005-08-08 14:15:00,0.69314,0.6935,0.69248,0.69314,824100000.0
2005-08-08 14:20:00,0.69313,0.69347,0.69277,0.69307,638600000.0
2005-08-08 14:25:00,0.69307,0.69375,0.693,0.69312,652500004.0
2005-08-08 14:30:00,0.69316,0.69369,0.69282,0.69319,654000008.0
2005-08-08 14:35:00,0.6931,0.69353,0.69282,0.69302,671300001.0
2005-08-08 14:40:00,0.6926,0.69316,0.69235,0.69286,786899998.0
2005-08-08 14:45:00,0.69266,0.69321,0.69239,0.6931,785599999.0
2005-08-08 14:50:00,0.69273,0.69361,0.69273,0.6933,620200003.0
2005-08-08 14:55:00,0.69311,0.69365,0.69283,0.69333,814299997.0
2005-08-08 15:00:00,0.69353,0.69374,0.69314,0.69363,839399998.0
2005-08-08 15:05:00,0.69353,0.69383,0.69312,0.6936,776300002.0
2005-08-08 15:10:00,0.69363,0.69399,0.69327,0.69354,690200000.0
2005-08-08 15:15:00,0.69369,0.69396,0.69319,0.69373,857099992.0
2005-08-08 15:20:00,0.69356,0.69394,0.69314,0.69378,697900003.0
2005-08-08 15:25:00,0.69363,0.69386,0.69293,0.69316,952000005.0
2005-08-08 15:30:00,0.69313,0.69362,0.69275,0.6932,711600001.0
2005-08-08 15:35:00,0.69287,0.69327,0.69268,0.69281,750599997.0
2005-08-08 15:40:00,0.69307,0.69347,0.69286,0.69317,804399997.0
2005-08-08 15:45:00,0.69323,0.69347,0.69237,0.69247,692899997.0
2005-08-08 15:50:00,0.69258,0.69294,0.69247,0.6927,679899997.0
2005-08-08 15:55:00,0.69262,0.69288,0.69234,0.69272,835900000.0
2005-08-08 16:00:00,0.69262,0.69333,0.69232,0.69309,636099996.0
2005-08-08 16:05:00,0.69318,0.69336,0.69277,0.6932,553699997.0
2005-08-08 16:10:00,0.69302,0.69344,0.69282,0.69293,729800000.0
2005-08-08 16:15:00,0.69291,0.69334,0.69264,0.69298,827199992.0
2005-08-08 16:20:00,0.69306,0.69324,0.6923,0.69303,815899999.0
2005-08-08 16:25:00,0.693,0.69342,0.69271,0.69302,797300000.0
2005-08-08 16:30:00,0.69272,0.69305,0.69243,0.6927,896099992.0
2005-08-08 16:35:00,0.69265,0.69293,0.69212,0.69227,706400001.0
2005-08-08 16:40:00,0.69244,0.69275,0.69185,0.69185,694600003.0
2005-08-08 16:45:00,0.69224,0.69256,0.69181,0.69218,949700005.0
2005-08-08 16:50:00,0.69221,0.69269,0.69203,0.69222,850599996.0
2005-08-08 16:55:00,0.6924,0.69287,0.69213,0.69238,702300001.0
2005-08-08 17:00:00,0.69246,0.69265,0.69186,0.69232,669599998.0
2005-08-08 17:05:00,0.69241,0.69265,0.69191,0.69232,737900001.0
2005-08-08 17:10:00,0.69204,0.69253,0.6919,0.69219,688299999.0
2005-08-08 17:15:00,0.69204,0.6925,0.69183,0.69215,971899995.0
2005-08-08 17:20:00,0.69223,0.69262,0.69174,0.69199,812400002.0
2005-08-08 17:25:00,0.69214,0.69227,0.69162,0.6918,781899998.0
2005-08-08 17:30:00,0.69175,0.69216,0.69153,0.69181,840600001.0
2005-08-08 17:35:00,0.69148,0.69241,0.69148,0.69209,658099997.0
2005-08-08 17:40:00,0.69196,0.69226,0.69165,0.69194,566799998.0
2005-08-08 17:45:00,0.69206,0.69245,0.69175,0.69175,641499995.0
2005-08-08 17:50:00,0.69206,0.69254,0.69197,0.69251,893800004.0
2005-08-08 17:55:00,0.69218,0.69258,0.69209,0.69227,728799997.0
2005-08-08 18:00:00,0.69222,0.69259,0.69191,0.69212,893800003.0
2005-08-08 18:05:00,0.69238,0.693,0.69202,0.69238,1313700000.0
2005-08-08 18:10:00,0.69232,0.69291,0.69227,0.69238,677199998.0
2005-08-08 18:15:00,0.69242,0.69305,0.69226,0.69255,1528400000.0
2005-08-08 18:20:00,0.69258,0.69306,0.6924,0.69283,1225999999.0
2005-08-08 18:25:00,0.69283,0.69291,0.69228,0.69263,1420799996.0
2005-08-08 18:30:00,0.69232,0.6929,0.6923,0.69262,1124500003.0
2005-08-08 18:35:00,0.69267,0.69299,0.69218,0.69255,1210399992.0
2005-08-08 18:40:00,0.6926,0.69305,0.69227,0.69261,1750599997.0
2005-08-08 18:45:00,0.69253,0.69285,0.6922,0.69222,1375000000.0
2005-08-08 18:50:00,0.69251,0.69291,0.69231,0.6924,778799999.0
2005-08-08 18:55:00,0.6925,0.69289,0.69213,0.69256,1076400008.0
2005-08-08 19:00:00,0.69274,0.69295,0.69226,0.69227,922999998.0
2005-08-08 19:05:00,0.69235,0.69299,0.69219,0.69263,1188600002.0
2005-08-08 19:10:00,0.69248,0.69292,0.69233,0.69237,831100000.0
2005-08-08 19:15:00,0.69245,0.69296,0.69223,0.69238,925799999.0
2005-08-08 19:20:00,0.69248,0.69292,0.69229,0.69258,796999998.0
2005-08-08 19:25:00,0.69249,0.69295,0.69226,0.69237,896300003.0
2005-08-08 19:30:00,0.69268,0.69305,0.69239,0.69288,893699995.0
2005-08-08 19:35:00,0.69276,0.69297,0.69237,0.69257,1228100003.0
2005-08-08 19:40:00,0.69273,0.69293,0.69229,0.69251,735799995.0
2005-08-08 19:45:00,0.69245,0.69279,0.69203,0.69229,621600001.0
2005-08-08 19:50:00,0.692,0.69261,0.69196,0.69217,915999996.0
2005-08-08 19:55:00,0.69218,0.69273,0.69199,0.69261,1339000003.0
2005-08-08 20:00:00,0.69257,0.69308,0.69233,0.69276,1168900002.0
2005-08-08 20:05:00,0.69274,0.69306,0.6923,0.69254,1177400003.0
2005-08-08 20:10:00,0.6925,0.69291,0.69222,0.69276,971999999.0
2005-08-08 20:15:00,0.69254,0.69299,0.69233,0.69263,1174299997.0
2005-08-08 20:20:00,0.69244,0.69262,0.69206,0.69234,883499995.0
2005-08-08 20:25:00,0.69236,0.69268,0.69205,0.69252,881899997.0
2005-08-08 20:30:00,0.69241,0.69292,0.69214,0.69264,1204600002.0
2005-08-08 20:35:00,0.69242,0.69299,0.69204,0.69209,1054100004.0
2005-08-08 20:40:00,0.69208,0.69262,0.69189,0.69244,1053299997.0
2005-08-08 20:45:00,0.6924,0.69283,0.69214,0.69234,695799993.0
2005-08-08 20:50:00,0.69226,0.69286,0.69221,0.6925,1229999997.0
2005-08-08 20:55:00,0.69256,0.69307,0.69222,0.6927,1084399993.0
2005-08-08 21:00:00,0.6927,0.69292,0.69224,0.69268,958600001.0
2005-08-08 21:05:00,0.69242,0.69273,0.69166,0.69186,889299995.0
2005-08-08 21:10:00,0.69199,0.69251,0.69185,0.69206,723099996.0
2005-08-08 21:15:00,0.69199,0.69237,0.69171,0.69179,1256199994.0
2005-08-08 21:20:00,0.69197,0.69212,0.69137,0.69178,1080999992.0
2005-08-08 21:25:00,0.6918,0.69237,0.69175,0.69196,950200000.0
2005-08-08 21:30:00,0.69179,0.6924,0.69152,0.69195,817400003.0
2005-08-08 21:35:00,0.69192,0.6924,0.69181,0.69215,876099994.0
2005-08-08 21:40:00,0.69199,0.69241,0.69176,0.69181,838299997.0
2005-08-08 21:45:00,0.69198,0.69233,0.69174,0.69225,726600000.0
2005-08-08 21:50:00,0.69223,0.69243,0.69169,0.6923,1001899993.0
2005-08-08 21:55:00,0.69202,0.69246,0.69183,0.69217,872699998.0
2005-08-08 22:00:00,0.69182,0.69215,0.6913,0.69165,825700006.0
2005-08-08 22:05:00,0.69163,0.69187,0.69128,0.69143,811599999.0
2005-08-08 22:10:00,0.69131,0.6919,0.69125,0.69152,765099993.0
2005-08-08 22:15:00,0.69176,0.69202,0.6914,0.69152,902799995.0
2005-08-08 22:20:00,0.6918,0.69193,0.6914,0.69147,752099994.0
2005-08-08 22:25:00,0.69186,0.69207,0.69139,0.69146,642699997.0
2005-08-08 22:30:00,0.69189,0.69201,0.69134,0.69153,915000000.0
2005-08-08 22:35:00,0.6914,0.69199,0.69123,0.69158,784699998.0
2005-08-08 22:40:00,0.69139,0.69206,0.69131,0.69206,831200000.0
2005-08-08 22:45:00,0.6919,0.69227,0.69142,0.69176,1016200003.0
2005-08-08 22:50:00,0.69157,0.69214,0.69142,0.69168,1123500002.0
2005-08-08 22:55:00,0.69176,0.69209,0.69132,0.69137,953700000.0
2005-08-08 23:00:00,0.69159,0.69208,0.6913,0.69208,652000000.0
2005-08-08 23:05:00,0.69185,0.69205,0.69107,0.69145,858600001.0
2005-08-08 23:10:00,0.69162,0.69198,0.69114,0.69127,750499996.0
2005-08-08 23:15:00,0.69138,0.69177,0.69104,0.69129,838799998.0
2005-08-08 23:20:00,0.69135,0.69172,0.69107,0.69171,572800000.0
2005-08-08 23:25:00,0.69161,0.69182,0.69103,0.69161,685700002.0
2005-08-08 23:30:00,0.6913,0.69155,0.69091,0.69099,800099997.0
2005-08-08 23:35:00,0.69113,0.69147,0.69084,0.691,689000000.0
2005-08-08 23:40:00,0.69093,0.69157,0.69089,0.69108,680100000.0
2005-08-08 23:45:00,0.69147,0.69165,0.69094,0.69135,725799998.0
2005-08-08 23:50:00,0.69141,0.6917,0.6911,0.69165,621199998.0
2005-08-08 23:55:00,0.69159,0.69164,0.69115,0.69125,830999997.0
2005-08-09 00:00:00,0.69136,0.69167,0.6912,0.6915,751399998.0
2005-08-09 00:05:00,0.69135,0.69194,0.69128,0.6914,686800001.0
2005-08-09 00:10:00,0.69147,0.6923,0.69135,0.69161,768799995.0
2005-08-09 00:15:00,0.69189,0.69205,0.69158,0.69185,754199998.0
2005-08-09 00:20:00,0.69165,0.69219,0.6913,0.6913,801599995.0
2005-08-09 00:25:00,0.69128,0.69199,0.69128,0.69193,751099997.0
2005-08-09 00:30:00,0.69191,0.69223,0.69117,0.69159,644899999.0
2005-08-09 00:35:00,0.69155,0.69227,0.69116,0.69191,1055299988.0
2005-08-09 00:40:00,0.69195,0.6922,0.69156,0.69212,774599998.0
2005-08-09 00:45:00,0.69213,0.69224,0.69158,0.69203,640300001.0
2005-08-09 00:50:00,0.69183,0.69229,0.6916,0.69194,748000001.0
2005-08-09 00:55:00,0.69192,0.6922,0.69165,0.6918,694499996.0
2005-08-09 01:00:00,0.69196,0.69238,0.69175,0.69209,845800002.0
2005-08-09 01:05:00,0.69207,0.6927,0.69185,0.69232,682700001.0
2005-08-09 01:10:00,0.69226,0.69255,0.69191,0.69208,743500003.0
2005-08-09 01:15:00,0.69225,0.69271,0.69208,0.69223,828599993.0
2005-08-09 01:20:00,0.69232,0.69262,0.69156,0.69187,768700000.0
2005-08-09 01:25:00,0.69194,0.69216,0.69137,0.69186,825300005.0
2005-08-09 01:30:00,0.69196,0.69206,0.69149,0.69154,798800000.0
2005-08-09 01:35:00,0.6915,0.69225,0.6915,0.69186,819899998.0
2005-08-09 01:40:00,0.69195,0.69226,0.69147,0.69182,810700002.0
2005-08-09 01:45:00,0.69199,0.6923,0.69153,0.69229,722599997.0
2005-08-09 01:50:00,0.69183,0.69234,0.69164,0.69222,557200000.0
2005-08-09 01:55:00,0.69219,0.69245,0.69173,0.6921,735999998.0
2005-08-09 02:00:00,0.6923,0.69249,0.69171,0.69204,797300001.0
2005-08-09 02:05:00,0.69234,0.69261,0.6919,0.69213,567299999.0
2005-08-09 02:10:00,0.69228,0.69248,0.692,0.69225,688499996.0
2005-08-09 02:15:00,0.69232,0.69287,0.69223,0.69269,560799998.0
2005-08-09 02:20:00,0.69269,0.69313,0.69228,0.6927,642199997.0
2005-08-09 02:25:00,0.69275,0.69353,0.69251,0.69301,657899999.0
2005-08-09 02:30:00,0.69327,0.69377,0.69304,0.69341,724200000.0
2005-08-09 02:35:00,0.69355,0.6939,0.69324,0.69354,715499999.0
2005-08-09 02:40:00,0.6935,0.69373,0.69309,0.6934,405599998.0
2005-08-09 02:45:00,0.69335,0.69378,0.69307,0.69343,499700001.0
2005-08-09 02:50:00,0.69335,0.69373,0.69305,0.69373,688399997.0
2005-08-09 02:55:00,0.69402,0.69406,0.69297,0.69312,582099998.0
2005-08-09 03:00:00,0.69348,0.69382,0.69304,0.69363,761099995.0
2005-08-09 03:05:00,0.6938,0.69417,0.69328,0.69347,585300000.0
2005-08-09 03:10:00,0.69335,0.69397,0.69334,0.69383,544400000.0
2005-08-09 03:15:00,0.69366,0.69429,0.69327,0.69377,653899995.0
2005-08-09 03:20:00,0.69395,0.69448,0.69383,0.69438,693800001.0
2005-08-09 03:25:00,0.69388,0.69449,0.69378,0.69418,500900001.0
2005-08-09 03:30:00,0.69433,0.69472,0.69397,0.69446,699599997.0
2005-08-09 03:35:00,0.69461,0.69493,0.6938,0.69411,820700001.0
2005-08-09 03:40:00,0.69418,0.69498,0.69415,0.69439,623699996.0
2005-08-09 03:45:00,0.69436,0.69467,0.69409,0.69438,717900004.0
2005-08-09 03:50:00,0.69448,0.69501,0.6944,0.69465,692100003.0
2005-08-09 03:55:00,0.6946,0.69534,0.6945,0.69527,765299999.0
2005-08-09 04:00:00,0.69524,0.69531,0.6946,0.6949,619099998.0
2005-08-09 04:05:00,0.69489,0.69508,0.6944,0.69442,872100000.0
2005-08-09 04:10:00,0.69434,0.69464,0.69379,0.6938,620099997.0
2005-08-09 04:15:00,0.6939,0.69459,0.69389,0.69398,706599999.0
2005-08-09 04:20:00,0.69382,0.69404,0.69309,0.69372,775899996.0
2005-08-09 04:25:00,0.69352,0.69413,0.69329,0.69401,568200000.0
2005-08-09 04:30:00,0.69402,0.6942,0.69348,0.69386,716200000.0
2005-08-09 04:35:00,0.6939,0.6943,0.69346,0.69383,754399999.0
2005-08-09 04:40:00,0.69373,0.69435,0.69352,0.69373,754400000.0
2005-08-09 04:45:00,0.69386,0.69414,0.69357,0.6939,744599998.0
2005-08-09 04:50:00,0.69394,0.69423,0.6936,0.69411,603699999.0
2005-08-09 04:55:00,0.69404,0.69437,0.69374,0.69383,843700002.0
2005-08-09 05:00:00,0.69388,0.69435,0.69366,0.69393,720499992.0
2005-08-09 05:05:00,0.69395,0.69429,0.69379,0.69382,716599998.0
2005-08-09 05:10:00,0.69403,0.69412,0.6934,0.69384,849699998.0
2005-08-09 05:15:00,0.69373,0.69407,0.69305,0.6934,697999999.0
2005-08-09 05:20:00,0.69335,0.69363,0.69303,0.69335,660300004.0
2005-08-09 05:25:00,0.69328,0.69395,0.69296,0.69395,808999996.0
2005-08-09 05:30:00,0.69387,0.69399,0.69336,0.69343,828299998.0
2005-08-09 05:35:00,0.69361,0.6939,0.69329,0.69375,713900000.0
2005-08-09 05:40:00,0.69382,0.69405,0.6933,0.69379,744999996.0
2005-08-09 05:45:00,0.69394,0.69434,0.69343,0.69375,621400002.0
2005-08-09 05:50:00,0.69395,0.69423,0.69349,0.69397,789599999.0
2005-08-09 05:55:00,0.69393,0.69431,0.69362,0.69362,648999999.0
2005-08-09 06:00:00,0.69358,0.69419,0.69353,0.69401,576900002.0
2005-08-09 06:05:00,0.69398,0.69437,0.69367,0.69405,795499995.0
2005-08-09 06:10:00,0.69395,0.69456,0.6938,0.69412,570800002.0
2005-08-09 06:15:00,0.69406,0.69463,0.69398,0.69425,629699995.0
2005-08-09 06:20:00,0.69416,0.69465,0.69394,0.69417,594599997.0
2005-08-09 06:25:00,0.69436,0.69469,0.69405,0.69438,652299993.0
2005-08-09 06:30:00,0.69437,0.69476,0.69406,0.69475,757900001.0
2005-08-09 06:35:00,0.69462,0.6947,0.69399,0.6947,602600000.0
2005-08-09 06:40:00,0.69455,0.69472,0.69401,0.69449,647500004.0
2005-08-09 06:45:00,0.69418,0.69476,0.69408,0.69447,584200002.0
2005-08-09 06:50:00,0.69451,0.69478,0.69412,0.69452,651099998.0
2005-08-09 06:55:00,0.69445,0.69481,0.69417,0.69451,656600000.0
2005-08-09 07:00:00,0.69445,0.69471,0.69407,0.69456,574099998.0
2005-08-09 07:05:00,0.69462,0.69476,0.69409,0.6944,593699995.0
2005-08-09 07:10:00,0.69437,0.6947,0.69397,0.69449,529499998.0
2005-08-09 07:15:00,0.69469,0.69481,0.69418,0.69461,671700001.0
2005-08-09 07:20:00,0.69454,0.69488,0.69426,0.69463,571499997.0
2005-08-09 07:25:00,0.6946,0.69495,0.69437,0.69475,594900001.0
2005-08-09 07:30:00,0.69482,0.69495,0.69435,0.69465,696099999.0
2005-08-09 07:35:00,0.69413,0.69482,0.69413,0.69472,755599997.0
2005-08-09 07:40:00,0.69462,0.69495,0.69437,0.69471,654100002.0
2005-08-09 07:45:00,0.69466,0.69502,0.69428,0.69458,729600000.0
2005-08-09 07:50:00,0.69452,0.69497,0.69434,0.69461,574200000.0
2005-08-09 07:55:00,0.69477,0.6949,0.6943,0.69438,686599995.0
2005-08-09 08:00:00,0.69431,0.69481,0.69405,0.69475,857499994.0
2005-08-09 08:05:00,0.69481,0.69491,0.69426,0.69468,754599999.0
2005-08-09 08:10:00,0.69446,0.69503,0.69422,0.69448,601800001.0
2005-08-09 08:15:00,0.69438,0.69451,0.69391,0.69423,731899997.0
2005-08-09 08:20:00,0.69461,0.69461,0.69389,0.6942,610300001.0
2005-08-09 08:25:00,0.69429,0.69446,0.69377,0.69416,635000001.0
2005-08-09 08:30:00,0.69432,0.69468,0.69379,0.69464,562500003.0
2005-08-09 08:35:00,0.69456,0.69516,0.69446,0.69491,641299996.0
2005-08-09 08:40:00,0.69482,0.69532,0.69449,0.69476,531299997.0
2005-08-09 08:45:00,0.69489,0.69535,0.69478,0.69505,581499998.0
2005-08-09 08:50:00,0.69495,0.69533,0.69475,0.69515,735400001.0
2005-08-09 08:55:00,0.69513,0.69533,0.69435,0.69518,625899997.0
2005-08-09 09:00:00,0.695,0.6954,0.69463,0.69464,869500000.0
2005-08-09 09:05:00,0.69494,0.69511,0.6942,0.69499,801699998.0
2005-08-09 09:10:00,0.69495,0.69533,0.69455,0.69475,591699996.0
2005-08-09 09:15:00,0.69494,0.69522,0.69448,0.69491,746299993.0
2005-08-09 09:20:00,0.69483,0.69521,0.6945,0.69517,628499998.0
2005-08-09 09:25:00,0.69481,0.69508,0.69434,0.69462,767499999.0
2005-08-09 09:30:00,0.69449,0.69485,0.69399,0.69447,674000002.0
2005-08-09 09:35:00,0.69452,0.69468,0.69393,0.69453,740300003.0
2005-08-09 09:40:00,0.69458,0.69489,0.69434,0.69452,848399997.0
2005-08-09 09:45:00,0.69449,0.69474,0.69398,0.69441,676600001.0
2005-08-09 09:50:00,0.69415,0.69464,0.69407,0.6946,807699998.0
2005-08-09 09:55:00,0.69474,0.69502,0.69446,0.69499,542300003.0
2005-08-09 10:00:00,0.69502,0.69508,0.69405,0.69407,557000000.0
2005-08-09 10:05:00,0.69407,0.69436,0.69361,0.69416,697700001.0
2005-08-09 10:10:00,0.6939,0.6941,0.69227,0.69227,596599993.0
2005-08-09 10:15:00,0.693,0.69349,0.69275,0.6933,756600001.0
2005-08-09 10:20:00,0.69308,0.69329,0.69243,0.69257,605100002.0
2005-08-09 10:25:00,0.69242,0.69265,0.69198,0.69218,653499998.0
2005-08-09 10:30:00,0.69227,0.69288,0.69215,0.69241,717199996.0
2005-08-09 10:35:00,0.69236,0.69305,0.69208,0.69261,780899998.0
2005-08-09 10:40:00,0.69275,0.69308,0.69238,0.69288,710299999.0
2005-08-09 10:45:00,0.69292,0.69324,0.69239,0.69282,787299996.0
2005-08-09 10:50:00,0.69285,0.69315,0.69256,0.6927,627299994.0
2005-08-09 10:55:00,0.6927,0.69329,0.69243,0.69288,774499997.0
2005-08-09 11:00:00,0.69285,0.69311,0.69242,0.69261,897099995.0
2005-08-09 11:05:00,0.69267,0.69287,0.69204,0.69266,599900002.0
2005-08-09 11:10:00,0.69253,0.69302,0.69233,0.69298,768600000.0
2005-08-09 11:15:00,0.69297,0.69317,0.69211,0.69307,921099999.0
2005-08-09 11:20:00,0.69297,0.69317,0.69208,0.69236,699399996.0
2005-08-09 11:25:00,0.69228,0.69285,0.69189,0.69243,702699994.0
2005-08-09 11:30:00,0.69263,0.69284,0.69198,0.6926,772400003.0
2005-08-09 11:35:00,0.69263,0.6928,0.69197,0.69222,695500002.0
2005-08-09 11:40:00,0.69232,0.69271,0.69197,0.69241,589699995.0
2005-08-09 11:45:00,0.69241,0.6927,0.69164,0.6918,688099995.0
2005-08-09 11:50:00,0.69162,0.69234,0.69146,0.69202,760999997.0
2005-08-09 11:55:00,0.6921,0.6922,0.69135,0.69177,657399995.0
2005-08-09 12:00:00,0.69138,0.69176,0.69116,0.69167,743699999.0
2005-08-09 12:05:00,0.69187,0.69201,0.69128,0.69163,705100001.0
2005-08-09 12:10:00,0.69187,0.69201,0.69122,0.69146,744300004.0
2005-08-09 12:15:00,0.69149,0.69194,0.69132,0.69132,838699999.0
2005-08-09 12:20:00,0.69125,0.6918,0.69113,0.69169,766799999.0
2005-08-09 12:25:00,0.69149,0.69176,0.69095,0.69158,696800002.0
2005-08-09 12:30:00,0.69154,0.69172,0.69088,0.69134,729999995.0
2005-08-09 12:35:00,0.69121,0.69166,0.69097,0.69154,665799999.0
2005-08-09 12:40:00,0.69138,0.69153,0.6909,0.69138,460200003.0
2005-08-09 12:45:00,0.69123,0.69169,0.69104,0.69128,716800004.0
2005-08-09 12:50:00,0.69127,0.69164,0.69108,0.69123,763099996.0
2005-08-09 12:55:00,0.69138,0.69184,0.69107,0.69138,586099999.0
2005-08-09 13:00:00,0.69141,0.69153,0.69082,0.69133,624699999.0
2005-08-09 13:05:00,0.69101,0.69138,0.69078,0.691,694599995.0
2005-08-09 13:10:00,0.69118,0.69154,0.69077,0.69133,740599996.0
2005-08-09 13:15:00,0.69142,0.69186,0.69119,0.69155,802699998.0
2005-08-09 13:20:00,0.69146,0.6919,0.69089,0.69158,601300003.0
2005-08-09 13:25:00,0.69098,0.69207,0.69093,0.69187,729200002.0
2005-08-09 13:30:00,0.69177,0.69208,0.69082,0.69115,782799999.0
2005-08-09 13:35:00,0.69133,0.69155,0.6908,0.69081,781299995.0
2005-08-09 13:40:00,0.69079,0.69169,0.69079,0.69131,767100000.0
2005-08-09 13:45:00,0.69122,0.69166,0.69089,0.69134,785299999.0
2005-08-09 13:50:00,0.69147,0.69182,0.69104,0.69112,687899995.0
2005-08-09 13:55:00,0.69099,0.69147,0.69079,0.69099,710199994.0
2005-08-09 14:00:00,0.69114,0.69131,0.68992,0.69026,661000000.0
2005-08-09 14:05:00,0.69028,0.69066,0.68989,0.69032,773699999.0
2005-08-09 14:10:00,0.69043,0.69085,0.69002,0.69038,682100005.0
2005-08-09 14:15:00,0.69056,0.69088,0.69019,0.69062,656100003.0
2005-08-09 14:20:00,0.69054,0.69085,0.69009,0.69048,679700007.0
2005-08-09 14:25:00,0.69064,0.69081,0.69012,0.69051,568000000.0
2005-08-09 14:30:00,0.69054,0.69134,0.69026,0.6911,748900002.0
2005-08-09 14:35:00,0.69102,0.69125,0.6907,0.69073,660500000.0
2005-08-09 14:40:00,0.69068,0.69096,0.68996,0.69037,771300001.0
2005-08-09 14:45:00,0.69031,0.69054,0.6901,0.69039,774299999.0
2005-08-09 14:50:00,0.69021,0.69025,0.68936,0.68993,699700003.0
2005-08-09 14:55:00,0.68977,0.69016,0.68945,0.68968,684599996.0
2005-08-09 15:00:00,0.68977,0.69001,0.68897,0.68924,795800000.0
2005-08-09 15:05:00,0.68926,0.68996,0.6886,0.68976,728799998.0
2005-08-09 15:10:00,0.68985,0.69045,0.68943,0.6904,860500010.0
2005-08-09 15:15:00,0.69023,0.69084,0.69009,0.69057,816100005.0
2005-08-09 15:20:00,0.69064,0.69085,0.69018,0.69085,666400001.0
2005-08-09 15:25:00,0.69062,0.69084,0.69029,0.69082,711799991.0
2005-08-09 15:30:00,0.69069,0.69069,0.69007,0.69047,519600004.0
2005-08-09 15:35:00,0.69028,0.69086,0.68993,0.69022,554799998.0
2005-08-09 15:40:00,0.69011,0.69029,0.68896,0.68993,580799998.0
2005-08-09 15:45:00,0.68991,0.69022,0.68969,0.68999,590500006.0
2005-08-09 15:50:00,0.69012,0.69028,0.68955,0.68985,682600005.0
2005-08-09 15:55:00,0.68975,0.69029,0.6897,0.6901,572900001.0
2005-08-09 16:00:00,0.69007,0.69036,0.68974,0.69023,711399999.0
2005-08-09 16:05:00,0.6903,0.6906,0.68994,0.69046,570699998.0
2005-08-09 16:10:00,0.69034,0.69128,0.69023,0.69083,623600005.0
2005-08-09 16:15:00,0.69096,0.69108,0.69034,0.69068,891700001.0
2005-08-09 16:20:00,0.69086,0.69102,0.69036,0.69076,644400005.0
2005-08-09 16:25:00,0.69081,0.69091,0.68993,0.69026,751099996.0
2005-08-09 16:30:00,0.69052,0.69056,0.68988,0.69029,762899999.0
2005-08-09 16:35:00,0.69023,0.69031,0.6894,0.68968,629500000.0
2005-08-09 16:40:00,0.68995,0.69008,0.68938,0.68976,547499998.0
2005-08-09 16:45:00,0.6898,0.69059,0.68942,0.69037,797599999.0
2005-08-09 16:50:00,0.6905,0.69086,0.69017,0.69057,752699998.0
2005-08-09 16:55:00,0.69059,0.69078,0.68985,0.69016,748699996.0
2005-08-09 17:00:00,0.69051,0.69054,0.68992,0.69024,822700006.0
2005-08-09 17:05:00,0.69009,0.69063,0.68981,0.69028,835299997.0
2005-08-09 17:10:00,0.69023,0.69071,0.68996,0.69065,766100004.0
2005-08-09 17:15:00,0.69086,0.69095,0.68997,0.68997,763799998.0
2005-08-09 17:20:00,0.69043,0.69083,0.69025,0.69051,676099999.0
2005-08-09 17:25:00,0.69055,0.69107,0.69026,0.69077,931400001.0
2005-08-09 17:30:00,0.69043,0.69107,0.69043,0.69072,667600004.0
2005-08-09 17:35:00,0.69078,0.69103,0.69049,0.69086,666900001.0
2005-08-09 17:40:00,0.69073,0.69103,0.69052,0.69084,527499995.0
2005-08-09 17:45:00,0.691,0.69107,0.69051,0.69079,542099997.0
2005-08-09 17:50:00,0.69075,0.69109,0.69034,0.69091,627900001.0
2005-08-09 17:55:00,0.69052,0.6909,0.69035,0.69078,797099994.0
2005-08-09 18:00:00,0.69035,0.69102,0.69027,0.69068,1189499993.0
2005-08-09 18:05:00,0.6907,0.69102,0.68982,0.69014,1378999998.0
2005-08-09 18:10:00,0.69012,0.69049,0.68972,0.69021,784999996.0
2005-08-09 18:15:00,0.69026,0.69049,0.6897,0.68989,1433599996.0
2005-08-09 18:20:00,0.68984,0.69026,0.68964,0.69015,1222999999.0
2005-08-09 18:25:00,0.69018,0.69046,0.68965,0.69032,1198699997.0
2005-08-09 18:30:00,0.69025,0.69055,0.69001,0.69041,1055300002.0
2005-08-09 18:35:00,0.69015,0.69048,0.68973,0.69032,1332499999.0
2005-08-09 18:40:00,0.6903,0.69051,0.68987,0.69041,1729999998.0
2005-08-09 18:45:00,0.69042,0.69065,0.69007,0.69051,1176299996.0
2005-08-09 18:50:00,0.69053,0.6908,0.69023,0.69035,754399995.0
2005-08-09 18:55:00,0.69047,0.69072,0.69012,0.69053,1015000007.0
2005-08-09 19:00:00,0.6906,0.69094,0.68985,0.69053,930600003.0
2005-08-09 19:05:00,0.69048,0.69093,0.69013,0.6909,1229100002.0
2005-08-09 19:10:00,0.69087,0.691,0.69028,0.69056,912900002.0
2005-08-09 19:15:00,0.69064,0.69096,0.69026,0.69071,885200003.0
2005-08-09 19:20:00,0.69061,0.69075,0.69024,0.6906,790200000.0
2005-08-09 19:25:00,0.6904,0.69077,0.69015,0.69048,958799996.0
2005-08-09 19:30:00,0.69043,0.6909,0.69025,0.69079,758600004.0
2005-08-09 19:35:00,0.69062,0.69097,0.69023,0.69062,1062600001.0
2005-08-09 19:40:00,0.69077,0.69098,0.69052,0.69075,632199999.0
2005-08-09 19:45:00,0.69073,0.69113,0.69049,0.69057,710500000.0
2005-08-09 19:50:00,0.69071,0.69107,0.6905,0.69107,940799994.0
2005-08-09 19:55:00,0.69055,0.6911,0.6904,0.69106,1365399999.0
2005-08-09 20:00:00,0.69103,0.69116,0.69055,0.69098,957699995.0
2005-08-09 20:05:00,0.691,0.69113,0.69051,0.69076,1077900003.0
2005-08-09 20:10:00,0.69084,0.69112,0.69018,0.6906,946499998.0
2005-08-09 20:15:00,0.69059,0.69128,0.6903,0.69125,1261299998.0
2005-08-09 20:20:00,0.69118,0.69138,0.68982,0.69016,838200005.0
2005-08-09 20:25:00,0.69014,0.69079,0.69014,0.69048,931299992.0
2005-08-09 20:30:00,0.69031,0.69101,0.69018,0.69082,1079699998.0
2005-08-09 20:35:00,0.69071,0.69116,0.69063,0.6907,1181999997.0
2005-08-09 20:40:00,0.69086,0.69101,0.69021,0.69041,905199997.0
2005-08-09 20:45:00,0.69042,0.69097,0.69029,0.69048,623199996.0
2005-08-09 20:50:00,0.69043,0.69098,0.69024,0.69075,1141399999.0
2005-08-09 20:55:00,0.69069,0.69104,0.69034,0.69083,969399995.0
2005-08-09 21:00:00,0.69093,0.69105,0.69042,0.69096,939200002.0
2005-08-09 21:05:00,0.691,0.69136,0.69086,0.6909,849599994.0
2005-08-09 21:10:00,0.69073,0.69117,0.69054,0.69082,880800001.0
2005-08-09 21:15:00,0.69083,0.69139,0.69078,0.69119,977300002.0
2005-08-09 21:20:00,0.69125,0.69173,0.69098,0.69126,892199999.0
2005-08-09 21:25:00,0.69118,0.6915,0.69085,0.69107,877400004.0
2005-08-09 21:30:00,0.69101,0.69171,0.6909,0.69135,939099995.0
2005-08-09 21:35:00,0.69142,0.69173,0.6906,0.69113,1137099997.0
2005-08-09 21:40:00,0.69119,0.69155,0.69062,0.69111,917000002.0
2005-08-09 21:45:00,0.69117,0.69156,0.69099,0.69146,844099992.0
2005-08-09 21:50:00,0.6916,0.69175,0.69098,0.6911,806799997.0
2005-08-09 21:55:00,0.69128,0.69147,0.69099,0.69123,807899999.0
2005-08-09 22:00:00,0.69128,0.69157,0.69106,0.69139,604399999.0
2005-08-09 22:05:00,0.69118,0.69166,0.69093,0.69157,691299998.0
2005-08-09 22:10:00,0.69148,0.69171,0.69123,0.69167,759400003.0
2005-08-09 22:15:00,0.69154,0.69162,0.69112,0.69129,839399996.0
2005-08-09 22:20:00,0.69137,0.69161,0.69116,0.69125,818399995.0
2005-08-09 22:25:00,0.69123,0.69166,0.69115,0.69122,700700001.0
2005-08-09 22:30:00,0.69129,0.69159,0.69105,0.69135,675600001.0
2005-08-09 22:35:00,0.69147,0.69162,0.69112,0.69132,834099999.0
2005-08-09 22:40:00,0.6912,0.69175,0.69116,0.69137,809200001.0
2005-08-09 22:45:00,0.69136,0.69196,0.69125,0.69159,1001199995.0
2005-08-09 22:50:00,0.69164,0.69186,0.69128,0.69155,881200000.0
2005-08-09 22:55:00,0.69169,0.69209,0.69149,0.69186,1014600004.0
2005-08-09 23:00:00,0.69169,0.69202,0.69129,0.69134,796400004.0
2005-08-09 23:05:00,0.69133,0.6918,0.69122,0.69143,637699997.0
2005-08-09 23:10:00,0.69145,0.69207,0.69145,0.69181,573700002.0
2005-08-09 23:15:00,0.69174,0.69229,0.69156,0.69173,694300001.0
2005-08-09 23:20:00,0.69153,0.69223,0.69112,0.69161,621499998.0
2005-08-09 23:25:00,0.69192,0.69194,0.69135,0.69162,652600002.0
2005-08-09 23:30:00,0.69148,0.69178,0.69135,0.69163,559700003.0
2005-08-09 23:35:00,0.69164,0.69189,0.69141,0.69143,742599999.0
2005-08-09 23:40:00,0.69158,0.69188,0.69147,0.69163,571799998.0
2005-08-09 23:45:00,0.69176,0.69198,0.69138,0.69162,635100000.0
2005-08-09 23:50:00,0.69151,0.69207,0.69151,0.69185,688699996.0
2005-08-09 23:55:00,0.69181,0.69221,0.69168,0.6922,673900005.0
2005-08-10 00:00:00,0.69217,0.69224,0.69163,0.69191,749300000.0
2005-08-10 00:05:00,0.69199,0.69235,0.69166,0.69201,634699997.0
2005-08-10 00:10:00,0.69183,0.69241,0.69183,0.69215,697399995.0
2005-08-10 00:15:00,0.69203,0.69251,0.69193,0.69227,721099998.0
2005-08-10 00:20:00,0.69201,0.6923,0.69181,0.69212,777000003.0
2005-08-10 00:25:00,0.69227,0.69246,0.6919,0.69199,651599998.0
2005-08-10 00:30:00,0.69196,0.69256,0.69194,0.69199,736299998.0
2005-08-10 00:35:00,0.69207,0.6923,0.6918,0.69217,905699998.0
2005-08-10 00:40:00,0.69209,0.69251,0.69194,0.69209,763199992.0
2005-08-10 00:45:00,0.69214,0.69242,0.69188,0.69228,651199997.0
2005-08-10 00:50:00,0.69232,0.69237,0.69182,0.6921,623599996.0
2005-08-10 00:55:00,0.69195,0.69236,0.69175,0.69202,733999989.0
2005-08-10 01:00:00,0.69191,0.69204,0.69145,0.69156,633600003.0
2005-08-10 01:05:00,0.69138,0.69169,0.69109,0.69154,516099998.0
2005-08-10 01:10:00,0.69147,0.69177,0.69108,0.69123,566100000.0
2005-08-10 01:15:00,0.69128,0.6916,0.69103,0.69147,603699997.0
2005-08-10 01:20:00,0.69167,0.69167,0.69082,0.69118,856900002.0
2005-08-10 01:25:00,0.69098,0.69108,0.69033,0.69082,691999997.0
2005-08-10 01:30:00,0.6908,0.69102,0.69005,0.69029,585800002.0
2005-08-10 01:35:00,0.69019,0.69065,0.69003,0.69035,594099999.0
2005-08-10 01:40:00,0.69026,0.6908,0.69015,0.69031,535699999.0
2005-08-10 01:45:00,0.69026,0.69076,0.69014,0.69051,761299996.0
2005-08-10 01:50:00,0.69047,0.69103,0.6902,0.6909,541900000.0
2005-08-10 01:55:00,0.69074,0.69092,0.68998,0.69,569899998.0
2005-08-10 02:00:00,0.69034,0.69065,0.69009,0.69037,624599998.0
2005-08-10 02:05:00,0.69043,0.69066,0.69005,0.69043,508000001.0
2005-08-10 02:10:00,0.69048,0.69077,0.69013,0.69013,534500002.0
2005-08-10 02:15:00,0.69022,0.69093,0.69022,0.69044,491999997.0
2005-08-10 02:20:00,0.69053,0.69098,0.69028,0.69082,567100002.0
2005-08-10 02:25:00,0.69092,0.69119,0.69053,0.69102,436500000.0
2005-08-10 02:30:00,0.69093,0.6912,0.69057,0.69081,679000007.0
2005-08-10 02:35:00,0.69074,0.69116,0.69046,0.69085,529799996.0
2005-08-10 02:40:00,0.69087,0.69126,0.69057,0.69079,457000000.0
2005-08-10 02:45:00,0.69086,0.69099,0.69037,0.69058,455100001.0
2005-08-10 02:50:00,0.69075,0.69111,0.69059,0.69064,661599998.0
2005-08-10 02:55:00,0.69083,0.69132,0.6907,0.69132,591200001.0
2005-08-10 03:00:00,0.69117,0.69138,0.69085,0.69109,507199995.0
2005-08-10 03:05:00,0.69105,0.69119,0.69059,0.69115,575399998.0
2005-08-10 03:10:00,0.6911,0.69112,0.69066,0.69093,492100000.0
2005-08-10 03:15:00,0.69071,0.69124,0.69066,0.69086,593700000.0
2005-08-10 03:20:00,0.69087,0.69143,0.69081,0.69095,705100002.0
2005-08-10 03:25:00,0.69102,0.69206,0.69083,0.69175,711099997.0
2005-08-10 03:30:00,0.69179,0.69214,0.69141,0.69183,461299996.0
2005-08-10 03:35:00,0.69213,0.69242,0.69154,0.6919,584599997.0
2005-08-10 03:40:00,0.69214,0.69236,0.69179,0.69229,493399997.0
2005-08-10 03:45:00,0.69243,0.6925,0.69191,0.69223,663299997.0
2005-08-10 03:50:00,0.69231,0.69251,0.69166,0.69251,519199991.0
2005-08-10 03:55:00,0.69264,0.69264,0.69194,0.69238,711300003.0
2005-08-10 04:00:00,0.69222,0.6926,0.69207,0.69235,651699999.0
2005-08-10 04:05:00,0.69236,0.69271,0.69204,0.6925,586299999.0
2005-08-10 04:10:00,0.69245,0.69257,0.69195,0.69221,463600001.0
2005-08-10 04:15:00,0.69218,0.69261,0.69199,0.69251,589600001.0
2005-08-10 04:20:00,0.69244,0.69251,0.69204,0.69211,532099999.0
2005-08-10 04:25:00,0.69213,0.69258,0.69172,0.69209,552399996.0
2005-08-10 04:30:00,0.69192,0.69229,0.69162,0.69168,579699994.0
2005-08-10 04:35:00,0.69182,0.69226,0.69157,0.69205,495299999.0
2005-08-10 04:40:00,0.69199,0.69231,0.69171,0.69205,541800001.0
2005-08-10 04:45:00,0.69208,0.69242,0.69193,0.69239,665399996.0
2005-08-10 04:50:00,0.69247,0.69249,0.69183,0.69218,514299999.0
2005-08-10 04:55:00,0.69211,0.69251,0.69163,0.6922,630100002.0
2005-08-10 05:00:00,0.69224,0.69269,0.69201,0.69237,604600000.0
2005-08-10 05:05:00,0.6924,0.69267,0.69217,0.69247,621000002.0
2005-08-10 05:10:00,0.69243,0.69318,0.69224,0.69318,607999997.0
2005-08-10 05:15:00,0.69319,0.69322,0.69253,0.69306,497800000.0
2005-08-10 05:20:00,0.69296,0.6934,0.69262,0.69325,489300002.0
2005-08-10 05:25:00,0.69323,0.69341,0.69266,0.6931,510900000.0
2005-08-10 05:30:00,0.69311,0.69321,0.69263,0.69305,528299999.0
2005-08-10 05:35:00,0.69308,0.69323,0.69254,0.6929,562699994.0
2005-08-10 05:40:00,0.69302,0.69322,0.6927,0.69322,597200004.0
2005-08-10 05:45:00,0.69322,0.69326,0.69274,0.69297,561800001.0
2005-08-10 05:50:00,0.69296,0.6933,0.69282,0.6931,568400002.0
2005-08-10 05:55:00,0.69316,0.69331,0.69262,0.69305,516100001.0
2005-08-10 06:00:00,0.69305,0.69335,0.69279,0.69289,417300002.0
2005-08-10 06:05:00,0.69309,0.69342,0.69293,0.69309,608299994.0
2005-08-10 06:10:00,0.69311,0.69335,0.69285,0.69301,468200001.0
2005-08-10 06:15:00,0.69318,0.69337,0.69285,0.69323,566100001.0
2005-08-10 06:20:00,0.69331,0.69332,0.69263,0.69317,493499999.0
2005-08-10 06:25:00,0.69308,0.69317,0.69261,0.69305,773999996.0
2005-08-10 06:30:00,0.69307,0.69324,0.69243,0.69324,550300002.0
2005-08-10 06:35:00,0.69328,0.69334,0.69268,0.69333,581700002.0
2005-08-10 06:40:00,0.69315,0.69345,0.6928,0.69311,597699999.0
2005-08-10 06:45:00,0.69301,0.69347,0.69278,0.69315,487299999.0
2005-08-10 06:50:00,0.69311,0.69327,0.69268,0.69323,602599997.0
2005-08-10 06:55:00,0.69307,0.69397,0.69292,0.69367,529300000.0
2005-08-10 07:00:00,0.69355,0.69401,0.69342,0.6938,689600002.0
2005-08-10 07:05:00,0.69382,0.69423,0.69357,0.69396,527699997.0
2005-08-10 07:10:00,0.69395,0.69421,0.69359,0.69387,567500000.0
2005-08-10 07:15:00,0.69392,0.69408,0.69358,0.69382,729400001.0
2005-08-10 07:20:00,0.69397,0.69441,0.69377,0.69412,540400001.0
2005-08-10 07:25:00,0.69409,0.6944,0.69379,0.69427,520800002.0
2005-08-10 07:30:00,0.6941,0.6948,0.69395,0.69439,503900001.0
2005-08-10 07:35:00,0.69454,0.69468,0.69407,0.69432,476000001.0
2005-08-10 07:40:00,0.69426,0.69479,0.69403,0.69424,746200006.0
2005-08-10 07:45:00,0.69421,0.6946,0.69387,0.69399,584999999.0
2005-08-10 07:50:00,0.69421,0.6946,0.69383,0.69411,627199998.0
2005-08-10 07:55:00,0.69353,0.69452,0.6935,0.69414,603099998.0
2005-08-10 08:00:00,0.69383,0.69455,0.69383,0.69424,534400000.0
2005-08-10 08:05:00,0.69392,0.69469,0.69389,0.69468,652200005.0
2005-08-10 08:10:00,0.69456,0.69476,0.69408,0.69476,563399991.0
2005-08-10 08:15:00,0.69481,0.69504,0.69432,0.69436,542999994.0
2005-08-10 08:20:00,0.69433,0.69498,0.69423,0.69497,492700002.0
2005-08-10 08:25:00,0.69507,0.69511,0.69441,0.69504,501500000.0
2005-08-10 08:30:00,0.6951,0.69517,0.69458,0.69467,607800001.0
2005-08-10 08:35:00,0.69486,0.69541,0.69467,0.69522,486399999.0
2005-08-10 08:40:00,0.69487,0.69552,0.6947,0.69493,588099995.0
2005-08-10 08:45:00,0.69469,0.69536,0.69446,0.69508,455000005.0
2005-08-10 08:50:00,0.69484,0.69546,0.69465,0.69492,676099997.0
2005-08-10 08:55:00,0.69505,0.6952,0.69436,0.69469,479699996.0
2005-08-10 09:00:00,0.6948,0.69489,0.69419,0.69448,460300000.0
2005-08-10 09:05:00,0.6942,0.69521,0.69396,0.69485,671799998.0
2005-08-10 09:10:00,0.69439,0.6948,0.69406,0.69462,632100000.0
2005-08-10 09:15:00,0.69427,0.69469,0.694,0.69432,724299996.0
2005-08-10 09:20:00,0.69435,0.69442,0.69355,0.69379,558899998.0
2005-08-10 09:25:00,0.694,0.69433,0.69359,0.6942,488599996.0
2005-08-10 09:30:00,0.69417,0.69441,0.69363,0.69402,576899998.0
2005-08-10 09:35:00,0.69404,0.69415,0.69321,0.69365,599799997.0
2005-08-10 09:40:00,0.69394,0.69396,0.69333,0.6936,640299995.0
2005-08-10 09:45:00,0.6937,0.6942,0.69352,0.69396,524799999.0
2005-08-10 09:50:00,0.69366,0.69429,0.69364,0.69415,317900000.0
2005-08-10 09:55:00,0.69395,0.6946,0.69373,0.69448,680500003.0
2005-08-10 10:00:00,0.69432,0.69467,0.69394,0.69418,511300003.0
2005-08-10 10:05:00,0.69403,0.69431,0.69366,0.69404,544099999.0
2005-08-10 10:10:00,0.69386,0.69425,0.69364,0.69382,579100000.0
2005-08-10 10:15:00,0.69392,0.69402,0.69346,0.69385,624900002.0
2005-08-10 10:20:00,0.69389,0.69393,0.69345,0.69388,625399999.0
2005-08-10 10:25:00,0.69378,0.69425,0.6936,0.69389,651700003.0
2005-08-10 10:30:00,0.69397,0.69439,0.69385,0.69405,556499995.0
2005-08-10 10:35:00,0.69406,0.69436,0.69353,0.69394,690300000.0
2005-08-10 10:40:00,0.69398,0.69475,0.69368,0.69454,615099998.0
2005-08-10 10:45:00,0.69456,0.69469,0.69426,0.6945,637599997.0
2005-08-10 10:50:00,0.69463,0.69509,0.6944,0.69479,534500003.0
2005-08-10 10:55:00,0.69473,0.69577,0.69459,0.69517,634299997.0
2005-08-10 11:00:00,0.69532,0.69568,0.69497,0.69532,661499996.0
2005-08-10 11:05:00,0.69539,0.69563,0.69481,0.69532,463400001.0
2005-08-10 11:10:00,0.69532,0.69595,0.69515,0.6958,615600002.0
2005-08-10 11:15:00,0.6961,0.69613,0.69539,0.69559,729399995.0
2005-08-10 11:20:00,0.69544,0.69593,0.69523,0.69583,607199994.0
2005-08-10 11:25:00,0.69601,0.6963,0.69544,0.69608,701000002.0
2005-08-10 11:30:00,0.69609,0.69625,0.69533,0.69539,503199997.0
2005-08-10 11:35:00,0.69546,0.69591,0.69523,0.69556,701799996.0
2005-08-10 11:40:00,0.69548,0.69571,0.69494,0.69525,651899999.0
2005-08-10 11:45:00,0.69511,0.69555,0.69495,0.69548,637999997.0
2005-08-10 11:50:00,0.69517,0.69564,0.69515,0.69538,542800001.0
2005-08-10 11:55:00,0.69499,0.69565,0.69493,0.69542,616099999.0
2005-08-10 12:00:00,0.69534,0.69578,0.69526,0.69564,623300000.0
2005-08-10 12:05:00,0.69556,0.69574,0.69524,0.69553,606900000.0
2005-08-10 12:10:00,0.69545,0.69574,0.69525,0.69571,461999997.0
2005-08-10 12:15:00,0.69567,0.6958,0.69503,0.69545,542499994.0
2005-08-10 12:20:00,0.69548,0.69607,0.6952,0.69607,750499997.0
2005-08-10 12:25:00,0.69591,0.69594,0.69531,0.69563,574299994.0
2005-08-10 12:30:00,0.69571,0.69608,0.69542,0.69588,591300003.0
2005-08-10 12:35:00,0.6958,0.69616,0.69521,0.69568,667000001.0
2005-08-10 12:40:00,0.69538,0.69574,0.69524,0.6957,493100002.0
2005-08-10 12:45:00,0.69558,0.69563,0.69485,0.6954,497999995.0
2005-08-10 12:50:00,0.69557,0.69561,0.69514,0.69561,670600000.0
2005-08-10 12:55:00,0.69535,0.69565,0.69474,0.69474,497500002.0
2005-08-10 13:00:00,0.69441,0.69496,0.69411,0.69426,550600001.0
2005-08-10 13:05:00,0.69432,0.69451,0.6938,0.6939,637400001.0
2005-08-10 13:10:00,0.69384,0.69414,0.69328,0.69379,527700001.0
2005-08-10 13:15:00,0.69361,0.69379,0.69294,0.69325,631899998.0
2005-08-10 13:20:00,0.69329,0.69377,0.69305,0.69332,626099997.0
2005-08-10 13:25:00,0.69354,0.69415,0.69316,0.69394,561999999.0
2005-08-10 13:30:00,0.69353,0.69451,0.69353,0.69422,550899998.0
2005-08-10 13:35:00,0.69424,0.69434,0.6936,0.69367,597799999.0
2005-08-10 13:40:00,0.69346,0.69398,0.69338,0.69363,593600001.0
2005-08-10 13:45:00,0.69394,0.69401,0.69348,0.69378,541900001.0
2005-08-10 13:50:00,0.69358,0.69403,0.69325,0.69337,497799997.0
2005-08-10 13:55:00,0.69304,0.69403,0.69292,0.6939,440399996.0
2005-08-10 14:00:00,0.6942,0.69478,0.69387,0.69452,581500000.0
2005-08-10 14:05:00,0.69413,0.69479,0.69413,0.69456,617099997.0
2005-08-10 14:10:00,0.69448,0.69466,0.69364,0.69413,558599998.0
2005-08-10 14:15:00,0.69434,0.69446,0.69386,0.69399,805800001.0
2005-08-10 14:20:00,0.69396,0.69452,0.69362,0.69402,455399999.0
2005-08-10 14:25:00,0.69388,0.69444,0.69356,0.69429,552799996.0
2005-08-10 14:30:00,0.69432,0.69463,0.69385,0.6943,515100000.0
2005-08-10 14:35:00,0.69449,0.69464,0.69381,0.69392,568000003.0
2005-08-10 14:40:00,0.694,0.69418,0.69357,0.69385,552400000.0
2005-08-10 14:45:00,0.69388,0.69427,0.69365,0.69391,631999999.0
2005-08-10 14:50:00,0.694,0.69426,0.69344,0.69366,529100001.0
2005-08-10 14:55:00,0.69384,0.69411,0.69356,0.69386,618499997.0
2005-08-10 15:00:00,0.69375,0.69411,0.69354,0.69376,434500002.0
2005-08-10 15:05:00,0.69377,0.69456,0.69347,0.69427,634899995.0
2005-08-10 15:10:00,0.69403,0.69444,0.69368,0.69379,562599999.0
2005-08-10 15:15:00,0.69373,0.69427,0.69368,0.69404,649900002.0
2005-08-10 15:20:00,0.69415,0.69447,0.69371,0.69409,737999994.0
2005-08-10 15:25:00,0.69403,0.69444,0.69374,0.69397,637300001.0
2005-08-10 15:30:00,0.69395,0.69426,0.6938,0.69408,474999997.0
2005-08-10 15:35:00,0.69383,0.69462,0.69383,0.69415,529199999.0
2005-08-10 15:40:00,0.69429,0.69461,0.69371,0.69422,546100001.0
2005-08-10 15:45:00,0.69421,0.69492,0.69414,0.69461,596400000.0
2005-08-10 15:50:00,0.69458,0.69486,0.69439,0.69455,670699993.0
2005-08-10 15:55:00,0.69446,0.69498,0.6943,0.69447,512099999.0
2005-08-10 16:00:00,0.69469,0.69501,0.6944,0.69446,555199993.0
2005-08-10 16:05:00,0.69486,0.69497,0.6942,0.69455,567100002.0
2005-08-10 16:10:00,0.69464,0.69512,0.694,0.69478,472499998.0
2005-08-10 16:15:00,0.69452,0.69507,0.69427,0.6943,556899995.0
2005-08-10 16:20:00,0.69453,0.69486,0.69439,0.69485,759099999.0
2005-08-10 16:25:00,0.69448,0.69528,0.69448,0.69508,565100004.0
2005-08-10 16:30:00,0.69493,0.69533,0.69464,0.69498,621799997.0
2005-08-10 16:35:00,0.69512,0.69562,0.69499,0.6953,535000000.0
2005-08-10 16:40:00,0.69541,0.69563,0.69467,0.69497,488699997.0
2005-08-10 16:45:00,0.69477,0.69522,0.69452,0.69492,703400002.0
2005-08-10 16:50:00,0.69502,0.69524,0.69452,0.69479,660900000.0
2005-08-10 16:55:00,0.69481,0.69502,0.69435,0.69502,618199998.0
2005-08-10 17:00:00,0.69499,0.69509,0.69427,0.69485,566099996.0
2005-08-10 17:05:00,0.69456,0.69495,0.6944,0.69468,650700000.0
2005-08-10 17:10:00,0.695,0.695,0.69424,0.69493,570299998.0
2005-08-10 17:15:00,0.69478,0.69484,0.69371,0.69371,553100000.0
2005-08-10 17:20:00,0.69416,0.69443,0.69395,0.6942,559100000.0
2005-08-10 17:25:00,0.69434,0.69436,0.69373,0.69391,610100003.0
2005-08-10 17:30:00,0.69375,0.69429,0.69344,0.6937,553199997.0
2005-08-10 17:35:00,0.69384,0.69422,0.69354,0.69422,620200004.0
2005-08-10 17:40:00,0.69384,0.6943,0.69358,0.69365,617700002.0
2005-08-10 17:45:00,0.6941,0.69412,0.69348,0.69383,705199999.0
2005-08-10 17:50:00,0.69391,0.69408,0.69346,0.69388,582699996.0
2005-08-10 17:55:00,0.69383,0.69403,0.69333,0.69361,686700002.0
2005-08-10 18:00:00,0.69375,0.69419,0.6932,0.69351,847400000.0
2005-08-10 18:05:00,0.69349,0.6942,0.6932,0.69396,1110499998.0
2005-08-10 18:10:00,0.69379,0.69435,0.6934,0.69398,713100001.0
2005-08-10 18:15:00,0.69398,0.69409,0.6934,0.6935,1365899999.0
2005-08-10 18:20:00,0.69341,0.69404,0.69341,0.6938,1036600000.0
2005-08-10 18:25:00,0.69369,0.69434,0.69349,0.69395,1206499996.0
2005-08-10 18:30:00,0.69387,0.6942,0.69358,0.69375,896900002.0
2005-08-10 18:35:00,0.69373,0.69478,0.69343,0.69448,1054100000.0
2005-08-10 18:40:00,0.69409,0.69445,0.69381,0.69422,1661199999.0
2005-08-10 18:45:00,0.69425,0.69471,0.694,0.69426,1140500001.0
2005-08-10 18:50:00,0.69441,0.69464,0.69416,0.69464,656799994.0
2005-08-10 18:55:00,0.69424,0.69458,0.69401,0.6942,782900000.0
2005-08-10 19:00:00,0.69425,0.69489,0.69409,0.6944,752100002.0
2005-08-10 19:05:00,0.69458,0.69499,0.6942,0.69457,1004799995.0
2005-08-10 19:10:00,0.69447,0.6948,0.6942,0.69456,770600001.0
2005-08-10 19:15:00,0.69446,0.69485,0.6944,0.69464,530800000.0
2005-08-10 19:20:00,0.69461,0.69479,0.69381,0.69434,652999993.0
2005-08-10 19:25:00,0.69435,0.69474,0.69413,0.69446,768800001.0
2005-08-10 19:30:00,0.6944,0.69474,0.69426,0.69437,800799998.0
2005-08-10 19:35:00,0.69443,0.69493,0.69418,0.69463,960400001.0
2005-08-10 19:40:00,0.69484,0.69498,0.69441,0.69469,593999999.0
2005-08-10 19:45:00,0.695,0.69535,0.69441,0.69503,605699997.0
2005-08-10 19:50:00,0.69526,0.6957,0.6947,0.69538,741600001.0
2005-08-10 19:55:00,0.69534,0.69581,0.69499,0.69537,866799996.0
2005-08-10 20:00:00,0.69522,0.69584,0.69513,0.69543,792999996.0
2005-08-10 20:05:00,0.69572,0.69599,0.69518,0.69553,976700004.0
2005-08-10 20:10:00,0.69547,0.69575,0.69503,0.69538,798500005.0
2005-08-10 20:15:00,0.69513,0.69568,0.69506,0.69515,1096500002.0
2005-08-10 20:20:00,0.69533,0.69558,0.69511,0.6954,662199999.0
2005-08-10 20:25:00,0.69536,0.69563,0.69481,0.69506,855100005.0
2005-08-10 20:30:00,0.69514,0.69564,0.69497,0.69534,976499994.0
2005-08-10 20:35:00,0.69566,0.69579,0.69504,0.69563,923299996.0
2005-08-10 20:40:00,0.69541,0.69574,0.69502,0.69529,781900001.0
2005-08-10 20:45:00,0.69525,0.6957,0.69513,0.69545,478499999.0
2005-08-10 20:50:00,0.69548,0.69568,0.69508,0.69538,908199995.0
2005-08-10 20:55:00,0.69559,0.69585,0.69502,0.69558,823100001.0
2005-08-10 21:00:00,0.69561,0.69575,0.69516,0.69542,794800002.0
2005-08-10 21:05:00,0.69565,0.69581,0.69517,0.69561,825999998.0
2005-08-10 21:10:00,0.69543,0.69578,0.69525,0.6956,589200002.0
2005-08-10 21:15:00,0.69538,0.69593,0.69517,0.69543,865199996.0
2005-08-10 21:20:00,0.69556,0.69583,0.69524,0.69543,779799995.0
2005-08-10 21:25:00,0.69556,0.69599,0.69529,0.69549,683300000.0
2005-08-10 21:30:00,0.69546,0.69584,0.6953,0.69556,686300001.0
2005-08-10 21:35:00,0.69561,0.69587,0.69527,0.69538,884199998.0
2005-08-10 21:40:00,0.69538,0.69579,0.69515,0.69542,686500007.0
2005-08-10 21:45:00,0.6955,0.69592,0.69532,0.6954,703499999.0
2005-08-10 21:50:00,0.69558,0.69594,0.69533,0.69563,617599998.0
2005-08-10 21:55:00,0.69552,0.69591,0.69537,0.69591,655199995.0
2005-08-10 22:00:00,0.69548,0.69602,0.69542,0.6955,480299994.0
2005-08-10 22:05:00,0.69527,0.69586,0.6952,0.6956,525499997.0
2005-08-10 22:10:00,0.69554,0.69591,0.6954,0.69545,631299998.0
2005-08-10 22:15:00,0.69567,0.69593,0.6954,0.69553,690799995.0
2005-08-10 22:20:00,0.69546,0.69593,0.69537,0.69547,722200002.0
2005-08-10 22:25:00,0.6954,0.69588,0.6952,0.69533,645600004.0
2005-08-10 22:30:00,0.69555,0.69555,0.69496,0.69525,655200003.0
2005-08-10 22:35:00,0.69512,0.69555,0.69503,0.69537,552700001.0
2005-08-10 22:40:00,0.69548,0.69569,0.69513,0.6955,810399999.0
2005-08-10 22:45:00,0.69546,0.6957,0.69479,0.69555,821700004.0
2005-08-10 22:50:00,0.6955,0.6955,0.69484,0.69521,863399996.0
2005-08-10 22:55:00,0.69507,0.69543,0.69474,0.69477,748700003.0
2005-08-10 23:00:00,0.69483,0.69532,0.69469,0.69507,636399997.0
2005-08-10 23:05:00,0.69527,0.69557,0.69488,0.69514,544799998.0
2005-08-10 23:10:00,0.69518,0.69572,0.69502,0.69508,535400001.0
2005-08-10 23:15:00,0.69496,0.69545,0.69481,0.69525,492999998.0
2005-08-10 23:20:00,0.69501,0.6955,0.69484,0.69493,462599999.0
2005-08-10 23:25:00,0.69511,0.69547,0.69488,0.69511,429800000.0
2005-08-10 23:30:00,0.69498,0.69548,0.69482,0.69505,558099994.0
2005-08-10 23:35:00,0.69521,0.69545,0.69488,0.69545,486699997.0
2005-08-10 23:40:00,0.69526,0.69554,0.69498,0.69502,480899995.0
2005-08-10 23:45:00,0.69509,0.6957,0.69509,0.69512,485099999.0
2005-08-10 23:50:00,0.6952,0.69552,0.69495,0.69522,560100000.0
2005-08-10 23:55:00,0.69538,0.69551,0.6949,0.6949,614800000.0
2005-08-11 00:00:00,0.69495,0.69554,0.69492,0.69531,679699998.0
2005-08-11 00:05:00,0.69547,0.69555,0.69489,0.69504,481000003.0
2005-08-11 00:10:00,0.69498,0.69548,0.69481,0.69512,581300000.0
2005-08-11 00:15:00,0.69505,0.69563,0.69497,0.69544,513399996.0
2005-08-11 00:20:00,0.69537,0.69566,0.69524,0.69565,520600000.0
2005-08-11 00:25:00,0.69565,0.69565,0.69474,0.69553,690000001.0
2005-08-11 00:30:00,0.69554,0.69556,0.69493,0.69547,639299989.0
2005-08-11 00:35:00,0.69549,0.69569,0.69493,0.69526,637800001.0
2005-08-11 00:40:00,0.69542,0.69577,0.69501,0.69505,552000004.0
2005-08-11 00:45:00,0.69535,0.69743,0.69496,0.69665,591300000.0
2005-08-11 00:50:00,0.69662,0.69709,0.69638,0.69681,688800001.0
2005-08-11 00:55:00,0.69689,0.697,0.69631,0.69651,596000004.0
2005-08-11 01:00:00,0.69633,0.69671,0.69615,0.69667,552500006.0
2005-08-11 01:05:00,0.69649,0.69675,0.69611,0.6964,532499999.0
2005-08-11 01:10:00,0.69636,0.69712,0.69621,0.69712,638699999.0
2005-08-11 01:15:00,0.69729,0.69832,0.69703,0.6977,761700000.0
2005-08-11 01:20:00,0.69756,0.69797,0.6972,0.69764,704600002.0
2005-08-11 01:25:00,0.69753,0.69831,0.69741,0.69828,697499994.0
2005-08-11 01:30:00,0.69824,0.69843,0.69775,0.69838,575899998.0
2005-08-11 01:35:00,0.69825,0.69835,0.69759,0.6981,513900000.0
2005-08-11 01:40:00,0.69814,0.69829,0.69742,0.69768,549799999.0
2005-08-11 01:45:00,0.69794,0.69824,0.69736,0.69777,646000000.0
2005-08-11 01:50:00,0.69761,0.69803,0.69718,0.69744,700900000.0
2005-08-11 01:55:00,0.69744,0.69772,0.69721,0.69746,530399997.0
2005-08-11 02:00:00,0.69772,0.69772,0.69692,0.6975,537800001.0
2005-08-11 02:05:00,0.69757,0.69777,0.69707,0.69735,623800004.0
2005-08-11 02:10:00,0.69728,0.69781,0.69702,0.69753,677899998.0
2005-08-11 02:15:00,0.69759,0.69759,0.69668,0.69695,528000002.0
2005-08-11 02:20:00,0.69717,0.69756,0.69683,0.69715,650799996.0
2005-08-11 02:25:00,0.69732,0.69759,0.69699,0.69715,550800000.0
2005-08-11 02:30:00,0.69714,0.69756,0.69694,0.69735,559699998.0
2005-08-11 02:35:00,0.69726,0.6975,0.6969,0.69714,497699998.0
2005-08-11 02:40:00,0.69726,0.69757,0.69693,0.69697,588699998.0
2005-08-11 02:45:00,0.69734,0.69754,0.6969,0.69699,599299996.0
2005-08-11 02:50:00,0.69717,0.69765,0.69717,0.69757,612100001.0
2005-08-11 02:55:00,0.69739,0.69763,0.6971,0.69755,584499996.0
2005-08-11 03:00:00,0.69753,0.69773,0.69714,0.69757,950799992.0
2005-08-11 03:05:00,0.69742,0.69785,0.69732,0.69746,714199996.0
2005-08-11 03:10:00,0.69759,0.69803,0.69748,0.69777,663399996.0
2005-08-11 03:15:00,0.69783,0.6982,0.69732,0.69789,730699999.0
2005-08-11 03:20:00,0.69781,0.69827,0.69757,0.69809,497900002.0
2005-08-11 03:25:00,0.69818,0.69846,0.69755,0.69774,809599996.0
2005-08-11 03:30:00,0.69789,0.69802,0.69664,0.69692,537399999.0
2005-08-11 03:35:00,0.69696,0.69773,0.69671,0.69772,613300000.0
2005-08-11 03:40:00,0.69751,0.69797,0.69727,0.69768,758100000.0
2005-08-11 03:45:00,0.69797,0.69928,0.69789,0.6989,713100002.0
2005-08-11 03:50:00,0.69865,0.69933,0.69829,0.69902,677699997.0
2005-08-11 03:55:00,0.69887,0.69979,0.6987,0.6994,722100001.0
2005-08-11 04:00:00,0.69915,0.70003,0.69906,0.69974,663299996.0
2005-08-11 04:05:00,0.69972,0.70058,0.69921,0.70004,624400006.0
2005-08-11 04:10:00,0.70009,0.7003,0.69893,0.69893,574300001.0
2005-08-11 04:15:00,0.69914,0.69997,0.69913,0.69973,695299995.0
2005-08-11 04:20:00,0.69965,0.69985,0.69927,0.69942,676599995.0
2005-08-11 04:25:00,0.69935,0.69975,0.69926,0.69946,607199995.0
2005-08-11 04:30:00,0.69964,0.69979,0.69919,0.69958,661299997.0
2005-08-11 04:35:00,0.69944,0.69978,0.69907,0.69953,547399997.0
2005-08-11 04:40:00,0.69938,0.69977,0.69906,0.69918,761699999.0
2005-08-11 04:45:00,0.69935,0.70004,0.69935,0.69985,732799997.0
2005-08-11 04:50:00,0.70022,0.70039,0.69959,0.69994,523400002.0
2005-08-11 04:55:00,0.69999,0.70002,0.69936,0.69989,629600000.0
2005-08-11 05:00:00,0.69975,0.70038,0.69956,0.70008,582900000.0
2005-08-11 05:05:00,0.70017,0.70049,0.69979,0.70025,534199998.0
2005-08-11 05:10:00,0.70022,0.70063,0.69991,0.70063,617699996.0
2005-08-11 05:15:00,0.70006,0.70066,0.6998,0.70021,740100001.0
2005-08-11 05:20:00,0.70008,0.70048,0.69968,0.69991,503199998.0
2005-08-11 05:25:00,0.69992,0.70036,0.69966,0.70031,586099998.0
2005-08-11 05:30:00,0.70016,0.70043,0.69982,0.70023,691599998.0
2005-08-11 05:35:00,0.70021,0.70043,0.69988,0.70002,613000002.0
2005-08-11 05:40:00,0.6999,0.70055,0.69977,0.70013,625499996.0
2005-08-11 05:45:00,0.70017,0.70048,0.69989,0.70045,562599998.0
2005-08-11 05:50:00,0.70024,0.70082,0.7002,0.70054,720000004.0
2005-08-11 05:55:00,0.70054,0.70117,0.70021,0.70107,550799999.0
2005-08-11 06:00:00,0.70089,0.70114,0.70048,0.70065,572799998.0
2005-08-11 06:05:00,0.70072,0.70102,0.70035,0.70086,806599995.0
2005-08-11 06:10:00,0.7007,0.70116,0.70059,0.7011,470700001.0
2005-08-11 06:15:00,0.70088,0.70124,0.70066,0.70121,635199994.0
2005-08-11 06:20:00,0.70117,0.70131,0.7006,0.70095,576500003.0
2005-08-11 06:25:00,0.70134,0.70147,0.70072,0.70086,690800000.0
2005-08-11 06:30:00,0.70086,0.70104,0.70051,0.70075,719299997.0
2005-08-11 06:35:00,0.70055,0.70084,0.70034,0.70072,557999999.0
2005-08-11 06:40:00,0.70073,0.70111,0.7006,0.70075,586599997.0
2005-08-11 06:45:00,0.70056,0.70094,0.70037,0.70093,652499999.0
2005-08-11 06:50:00,0.70104,0.70118,0.7005,0.70099,650199998.0
2005-08-11 06:55:00,0.70119,0.70141,0.70076,0.70114,765600000.0
2005-08-11 07:00:00,0.701,0.70131,0.70061,0.70115,636399998.0
2005-08-11 07:05:00,0.70101,0.70163,0.70092,0.70163,657300000.0
2005-08-11 07:10:00,0.70156,0.70156,0.70082,0.70132,461199998.0
2005-08-11 07:15:00,0.70104,0.70146,0.701,0.70115,484299999.0
2005-08-11 07:20:00,0.70133,0.70154,0.70093,0.70131,477999999.0
2005-08-11 07:25:00,0.70137,0.70172,0.70114,0.70131,779600000.0
2005-08-11 07:30:00,0.70136,0.70193,0.701,0.70108,715100002.0
2005-08-11 07:35:00,0.70128,0.70173,0.70105,0.70138,665499999.0
2005-08-11 07:40:00,0.70118,0.70167,0.70102,0.7016,685000001.0
2005-08-11 07:45:00,0.70149,0.70179,0.70098,0.7015,786500002.0
2005-08-11 07:50:00,0.70177,0.70177,0.70095,0.70114,742100002.0
2005-08-11 07:55:00,0.70103,0.7016,0.70074,0.70074,601099996.0
2005-08-11 08:00:00,0.7007,0.7014,0.70063,0.7011,695899996.0
2005-08-11 08:05:00,0.70111,0.70155,0.70085,0.70092,852100001.0
2005-08-11 08:10:00,0.70101,0.70127,0.70052,0.70106,632699998.0
2005-08-11 08:15:00,0.7009,0.70121,0.70065,0.70077,605800001.0
2005-08-11 08:20:00,0.7008,0.70105,0.7005,0.70089,663500001.0
2005-08-11 08:25:00,0.70104,0.70104,0.70021,0.7004,532699994.0
2005-08-11 08:30:00,0.70038,0.70066,0.70012,0.70038,536200002.0
2005-08-11 08:35:00,0.70059,0.70071,0.70006,0.70045,623099998.0
2005-08-11 08:40:00,0.70052,0.70115,0.70018,0.701,545599998.0
2005-08-11 08:45:00,0.7009,0.70115,0.70061,0.70079,600699995.0
2005-08-11 08:50:00,0.70058,0.70089,0.70032,0.70059,518100002.0
2005-08-11 08:55:00,0.70054,0.70118,0.70039,0.7008,645499998.0
2005-08-11 09:00:00,0.70082,0.70107,0.70036,0.7005,576300003.0
2005-08-11 09:05:00,0.70079,0.70094,0.70018,0.70058,648899999.0
2005-08-11 09:10:00,0.70075,0.70137,0.70052,0.70087,625199998.0
2005-08-11 09:15:00,0.70107,0.7012,0.70056,0.70087,594700002.0
2005-08-11 09:20:00,0.70085,0.70135,0.70077,0.70135,618000004.0
2005-08-11 09:25:00,0.7014,0.70142,0.70066,0.70114,517200001.0
2005-08-11 09:30:00,0.70137,0.70147,0.70098,0.70121,491700001.0
2005-08-11 09:35:00,0.70103,0.70126,0.70034,0.7006,777200002.0
2005-08-11 09:40:00,0.70072,0.70091,0.70025,0.70079,616799998.0
2005-08-11 09:45:00,0.70076,0.70122,0.70044,0.70103,570200001.0
2005-08-11 09:50:00,0.70115,0.70163,0.70076,0.70163,538600000.0
2005-08-11 09:55:00,0.70164,0.70188,0.7012,0.7016,553600003.0
2005-08-11 10:00:00,0.70176,0.70187,0.70078,0.70082,576899998.0
2005-08-11 10:05:00,0.70125,0.70182,0.70096,0.70142,636000000.0
2005-08-11 10:10:00,0.70149,0.70191,0.70105,0.7015,534400001.0
2005-08-11 10:15:00,0.70148,0.70183,0.70098,0.70153,603399997.0
2005-08-11 10:20:00,0.7012,0.70178,0.70105,0.7016,626400003.0
2005-08-11 10:25:00,0.70148,0.70173,0.70113,0.70135,567400003.0
2005-08-11 10:30:00,0.70149,0.70158,0.70078,0.7013,516700004.0
2005-08-11 10:35:00,0.70146,0.70155,0.70071,0.70119,620399998.0
2005-08-11 10:40:00,0.70142,0.70144,0.70062,0.70082,646300000.0
2005-08-11 10:45:00,0.70102,0.70155,0.7006,0.70125,867400000.0
2005-08-11 10:50:00,0.70139,0.70167,0.70103,0.70155,641700003.0
2005-08-11 10:55:00,0.70162,0.70185,0.70114,0.70152,500700000.0
2005-08-11 11:00:00,0.70167,0.70183,0.70107,0.70126,759299997.0
2005-08-11 11:05:00,0.70133,0.70183,0.70103,0.70152,668299997.0
2005-08-11 11:10:00,0.7015,0.70175,0.70115,0.70141,956599991.0
2005-08-11 11:15:00,0.70156,0.70179,0.70113,0.70167,649200002.0
2005-08-11 11:20:00,0.70177,0.70203,0.70125,0.70138,680399998.0
2005-08-11 11:25:00,0.70148,0.7017,0.7011,0.70141,622099994.0
2005-08-11 11:30:00,0.70147,0.70197,0.70122,0.70172,579000001.0
2005-08-11 11:35:00,0.70139,0.70189,0.70094,0.70106,650199997.0
2005-08-11 11:40:00,0.70122,0.70146,0.70086,0.70119,726099997.0
2005-08-11 11:45:00,0.70125,0.70157,0.70088,0.70134,662200000.0
2005-08-11 11:50:00,0.70147,0.70157,0.70093,0.70104,757499995.0
2005-08-11 11:55:00,0.70106,0.70183,0.70106,0.70176,610200002.0
2005-08-11 12:00:00,0.70169,0.70188,0.70118,0.70148,527600000.0
2005-08-11 12:05:00,0.70144,0.70173,0.7011,0.70149,636000003.0
2005-08-11 12:10:00,0.70144,0.70185,0.70121,0.7016,641199993.0
2005-08-11 12:15:00,0.70162,0.70198,0.7012,0.7016,612199996.0
2005-08-11 12:20:00,0.70186,0.70202,0.70085,0.70174,645599995.0
2005-08-11 12:25:00,0.70186,0.70187,0.7012,0.70175,652299992.0
2005-08-11 12:30:00,0.70157,0.70211,0.70151,0.70188,686099999.0
2005-08-11 12:35:00,0.70183,0.70199,0.70117,0.7019,664400003.0
2005-08-11 12:40:00,0.70188,0.702,0.70119,0.70154,696599992.0
2005-08-11 12:45:00,0.70144,0.70177,0.70112,0.70128,484799999.0
2005-08-11 12:50:00,0.70148,0.70188,0.7012,0.70186,653499997.0
2005-08-11 12:55:00,0.70175,0.70202,0.70131,0.70187,691300002.0
2005-08-11 13:00:00,0.70178,0.7022,0.70151,0.70188,661499992.0
2005-08-11 13:05:00,0.70184,0.70217,0.70117,0.70163,607900001.0
2005-08-11 13:10:00,0.70185,0.70215,0.70138,0.70177,649499998.0
2005-08-11 13:15:00,0.70157,0.70197,0.70121,0.70165,527800000.0
2005-08-11 13:20:00,0.70166,0.70196,0.70084,0.70131,662799998.0
2005-08-11 13:25:00,0.70173,0.70173,0.70112,0.70125,709899996.0
2005-08-11 13:30:00,0.70122,0.70155,0.70111,0.70122,652299998.0
2005-08-11 13:35:00,0.70125,0.7016,0.70105,0.70137,705900005.0
2005-08-11 13:40:00,0.70117,0.70174,0.70107,0.70126,744799999.0
2005-08-11 13:45:00,0.70127,0.70161,0.70106,0.70125,630000003.0
2005-08-11 13:50:00,0.70143,0.70155,0.70091,0.70131,704800001.0
2005-08-11 13:55:00,0.70132,0.70152,0.70088,0.70097,563000002.0
2005-08-11 14:00:00,0.70083,0.70136,0.70076,0.7012,645499999.0
2005-08-11 14:05:00,0.70123,0.70142,0.7008,0.70115,680399999.0
2005-08-11 14:10:00,0.70119,0.70149,0.70088,0.7012,673900005.0
2005-08-11 14:15:00,0.70116,0.70136,0.7008,0.70125,748200002.0
2005-08-11 14:20:00,0.70094,0.70171,0.70078,0.70152,550799996.0
2005-08-11 14:25:00,0.70138,0.7017,0.70102,0.70112,596000000.0
2005-08-11 14:30:00,0.7012,0.70177,0.70095,0.7014,537099996.0
2005-08-11 14:35:00,0.7013,0.70186,0.70109,0.70123,603399996.0
2005-08-11 14:40:00,0.70147,0.70152,0.70088,0.701,474000000.0
2005-08-11 14:45:00,0.70132,0.70205,0.70092,0.7018,688700004.0
2005-08-11 14:50:00,0.70173,0.70248,0.70151,0.7017,547900005.0
2005-08-11 14:55:00,0.70215,0.70222,0.70162,0.70195,632200001.0
2005-08-11 15:00:00,0.70168,0.70225,0.70163,0.70207,713799996.0
2005-08-11 15:05:00,0.70198,0.70234,0.70173,0.70227,729100001.0
2005-08-11 15:10:00,0.70247,0.70291,0.70213,0.70271,519600002.0
2005-08-11 15:15:00,0.70279,0.70363,0.70243,0.70326,624999998.0
2005-08-11 15:20:00,0.70361,0.70412,0.70322,0.70342,775400004.0
2005-08-11 15:25:00,0.70338,0.7037,0.70311,0.70322,790600000.0
2005-08-11 15:30:00,0.70333,0.70378,0.7032,0.70337,559800000.0
2005-08-11 15:35:00,0.70353,0.7039,0.70338,0.7035,676299999.0
2005-08-11 15:40:00,0.70358,0.70419,0.7033,0.70382,703400005.0
2005-08-11 15:45:00,0.70386,0.70395,0.70321,0.70327,539300001.0
2005-08-11 15:50:00,0.70333,0.70396,0.70306,0.70358,699700001.0
2005-08-11 15:55:00,0.7035,0.70371,0.70286,0.70314,603999995.0
2005-08-11 16:00:00,0.70311,0.70419,0.70271,0.70401,612800003.0
2005-08-11 16:05:00,0.70376,0.70432,0.70371,0.70408,543499998.0
2005-08-11 16:10:00,0.70394,0.7042,0.70323,0.70346,646300001.0
2005-08-11 16:15:00,0.70349,0.70383,0.70284,0.70312,854299999.0
2005-08-11 16:20:00,0.70332,0.70397,0.70321,0.70373,743199999.0
2005-08-11 16:25:00,0.70369,0.70403,0.70331,0.70366,739999994.0
2005-08-11 16:30:00,0.70356,0.704,0.70333,0.70384,673699995.0
2005-08-11 16:35:00,0.70377,0.70397,0.70338,0.70368,577599997.0
2005-08-11 16:40:00,0.70368,0.70405,0.70348,0.70361,608600005.0
2005-08-11 16:45:00,0.70389,0.7044,0.70352,0.7044,713399999.0
2005-08-11 16:50:00,0.704,0.70465,0.70379,0.70419,618899998.0
2005-08-11 16:55:00,0.70434,0.70439,0.70347,0.70415,763099999.0
2005-08-11 17:00:00,0.70387,0.70454,0.70351,0.70454,635899997.0
2005-08-11 17:05:00,0.70443,0.70551,0.70402,0.70508,509900002.0
2005-08-11 17:10:00,0.70484,0.70507,0.70382,0.70469,543099999.0
2005-08-11 17:15:00,0.70454,0.70458,0.70385,0.70413,685799998.0
2005-08-11 17:20:00,0.70434,0.70516,0.70379,0.70447,532399999.0
2005-08-11 17:25:00,0.70467,0.70484,0.70422,0.70438,698799994.0
2005-08-11 17:30:00,0.70427,0.70486,0.70427,0.70448,723299998.0
2005-08-11 17:35:00,0.70449,0.70502,0.70436,0.70472,639699998.0
2005-08-11 17:40:00,0.70458,0.70548,0.70453,0.70471,564100002.0
2005-08-11 17:45:00,0.70498,0.70549,0.70473,0.70482,510700001.0
2005-08-11 17:50:00,0.70468,0.70524,0.70436,0.70476,714700001.0
2005-08-11 17:55:00,0.7045,0.70487,0.70437,0.70468,557299992.0
2005-08-11 18:00:00,0.70456,0.70518,0.70433,0.70498,974500002.0
2005-08-11 18:05:00,0.70483,0.70506,0.7043,0.70452,1223900002.0
2005-08-11 18:10:00,0.70457,0.70487,0.70417,0.70431,622899997.0
2005-08-11 18:15:00,0.70432,0.70514,0.70421,0.70491,1417799999.0
2005-08-11 18:20:00,0.70502,0.70533,0.70461,0.7049,1155199991.0
2005-08-11 18:25:00,0.70487,0.70534,0.70472,0.7052,1242999998.0
2005-08-11 18:30:00,0.70527,0.70528,0.70467,0.70479,967799997.0
2005-08-11 18:35:00,0.70477,0.70531,0.70451,0.70481,1223699997.0
2005-08-11 18:40:00,0.7051,0.70514,0.7043,0.70455,1679599991.0
2005-08-11 18:45:00,0.70474,0.7049,0.70436,0.70458,1388499996.0
2005-08-11 18:50:00,0.70453,0.70483,0.70429,0.70475,637899997.0
2005-08-11 18:55:00,0.70489,0.70493,0.70418,0.70463,967400003.0
2005-08-11 19:00:00,0.70469,0.70479,0.70409,0.70461,779899999.0
2005-08-11 19:05:00,0.70427,0.70487,0.70418,0.70484,1128799999.0
2005-08-11 19:10:00,0.70471,0.70522,0.70422,0.70475,666200002.0
2005-08-11 19:15:00,0.70469,0.70514,0.70448,0.70494,675499999.0
2005-08-11 19:20:00,0.70493,0.70518,0.70449,0.70472,899699997.0
2005-08-11 19:25:00,0.70467,0.70486,0.70435,0.70445,947600004.0
2005-08-11 19:30:00,0.7044,0.70483,0.70413,0.70424,844700005.0
2005-08-11 19:35:00,0.70433,0.70484,0.70407,0.70455,925400000.0
2005-08-11 19:40:00,0.70427,0.70481,0.7042,0.70461,784299994.0
2005-08-11 19:45:00,0.7048,0.70489,0.70424,0.70433,605799998.0
2005-08-11 19:50:00,0.70449,0.70484,0.70432,0.70444,872999996.0
2005-08-11 19:55:00,0.70439,0.70498,0.70423,0.70426,1171299996.0
2005-08-11 20:00:00,0.70444,0.70488,0.70426,0.70458,933700008.0
2005-08-11 20:05:00,0.70435,0.70485,0.70416,0.70471,1061300004.0
2005-08-11 20:10:00,0.70487,0.70498,0.70443,0.7045,701000004.0
2005-08-11 20:15:00,0.70475,0.70519,0.70436,0.70489,1039399999.0
2005-08-11 20:20:00,0.70499,0.70532,0.70465,0.70481,673100000.0
2005-08-11 20:25:00,0.7049,0.70511,0.70439,0.70448,818500006.0
2005-08-11 20:30:00,0.7046,0.70486,0.70426,0.70456,969499994.0
2005-08-11 20:35:00,0.70455,0.7049,0.70386,0.70425,773399996.0
2005-08-11 20:40:00,0.70454,0.70458,0.70367,0.70428,940599994.0
2005-08-11 20:45:00,0.70407,0.70442,0.70368,0.70397,662399997.0
2005-08-11 20:50:00,0.70379,0.70422,0.70364,0.70387,951800003.0
2005-08-11 20:55:00,0.70392,0.70423,0.70338,0.70419,982200006.0
2005-08-11 21:00:00,0.7041,0.70453,0.70358,0.70404,894700006.0
2005-08-11 21:05:00,0.70401,0.70447,0.70372,0.70404,950299997.0
2005-08-11 21:10:00,0.70401,0.70446,0.70377,0.70444,617899998.0
2005-08-11 21:15:00,0.70447,0.70471,0.70409,0.70435,816699998.0
2005-08-11 21:20:00,0.70442,0.70474,0.70413,0.70439,921099998.0
2005-08-11 21:25:00,0.70436,0.70503,0.704,0.70459,807799998.0
2005-08-11 21:30:00,0.70442,0.70493,0.70439,0.70445,620599997.0
2005-08-11 21:35:00,0.70441,0.70528,0.70438,0.70504,898899996.0
2005-08-11 21:40:00,0.70513,0.70542,0.70456,0.70503,841000004.0
2005-08-11 21:45:00,0.705,0.70554,0.70478,0.70481,623300001.0
2005-08-11 21:50:00,0.70498,0.70538,0.70459,0.705,605700002.0
2005-08-11 21:55:00,0.70533,0.7055,0.7048,0.7052,667099997.0
2005-08-11 22:00:00,0.7052,0.70567,0.70494,0.70506,588500004.0
2005-08-11 22:05:00,0.7051,0.70545,0.70481,0.70494,742900000.0
2005-08-11 22:10:00,0.70511,0.70564,0.7048,0.70517,713100002.0
2005-08-11 22:15:00,0.70503,0.70569,0.70489,0.70535,724200003.0
2005-08-11 22:20:00,0.70508,0.70564,0.70504,0.70527,769299997.0
2005-08-11 22:25:00,0.70522,0.70554,0.70486,0.70495,783500002.0
2005-08-11 22:30:00,0.70519,0.7054,0.70468,0.70494,667400000.0
2005-08-11 22:35:00,0.7048,0.70547,0.7048,0.7053,664800002.0
2005-08-11 22:40:00,0.70543,0.70569,0.70497,0.70518,727200001.0
2005-08-11 22:45:00,0.70539,0.7056,0.7049,0.70543,891299999.0
2005-08-11 22:50:00,0.70543,0.70569,0.7051,0.70538,833999999.0
2005-08-11 22:55:00,0.70538,0.7058,0.70499,0.70509,783699998.0
2005-08-11 23:00:00,0.70546,0.7057,0.70513,0.7053,608200001.0
2005-08-11 23:05:00,0.70536,0.70565,0.70508,0.70522,570900001.0
2005-08-11 23:10:00,0.70526,0.70581,0.70515,0.70577,624200002.0
2005-08-11 23:15:00,0.70541,0.70578,0.70513,0.70524,562700003.0
2005-08-11 23:20:00,0.70536,0.70574,0.70512,0.7057,681000005.0
2005-08-11 23:25:00,0.70569,0.70569,0.7052,0.7053,580499999.0
2005-08-11 23:30:00,0.70521,0.70565,0.7052,0.70548,488599999.0
2005-08-11 23:35:00,0.70546,0.70578,0.7052,0.7053,632999998.0
2005-08-11 23:40:00,0.7055,0.70575,0.70522,0.70544,567699999.0
2005-08-11 23:45:00,0.70548,0.70585,0.7054,0.7057,708399999.0
2005-08-11 23:50:00,0.70575,0.70585,0.70542,0.70556,718700001.0
2005-08-11 23:55:00,0.70557,0.70588,0.70527,0.70558,636500001.0
2005-08-12 00:00:00,0.70572,0.70586,0.70533,0.70568,520000002.0
2005-08-12 00:05:00,0.7057,0.70587,0.70539,0.70562,526399998.0
2005-08-12 00:10:00,0.70567,0.70583,0.70517,0.70536,599099997.0
2005-08-12 00:15:00,0.7056,0.70588,0.70539,0.70562,559699994.0
2005-08-12 00:20:00,0.70562,0.70582,0.7053,0.70562,668199997.0
2005-08-12 00:25:00,0.70576,0.70648,0.70551,0.70604,537399999.0
2005-08-12 00:30:00,0.70565,0.70599,0.70514,0.70535,737600003.0
2005-08-12 00:35:00,0.70538,0.70581,0.70526,0.7058,650500004.0
2005-08-12 00:40:00,0.70585,0.70621,0.70541,0.706,617699997.0
2005-08-12 00:45:00,0.70613,0.70708,0.70613,0.70665,634299997.0
2005-08-12 00:50:00,0.70649,0.70662,0.70599,0.70641,615799996.0
2005-08-12 00:55:00,0.70628,0.70663,0.70616,0.70646,675899995.0
2005-08-12 01:00:00,0.70662,0.70665,0.70614,0.70648,467800001.0
2005-08-12 01:05:00,0.70651,0.70676,0.70615,0.70618,493800001.0
2005-08-12 01:10:00,0.70619,0.70662,0.70587,0.70612,720600002.0
2005-08-12 01:15:00,0.70606,0.70626,0.70523,0.70564,613100001.0
2005-08-12 01:20:00,0.70569,0.70605,0.70555,0.70602,623700002.0
2005-08-12 01:25:00,0.70588,0.70608,0.70553,0.7059,598699998.0
2005-08-12 01:30:00,0.70627,0.70628,0.70525,0.7058,710099998.0
2005-08-12 01:35:00,0.7057,0.70597,0.7053,0.70584,595700001.0
2005-08-12 01:40:00,0.70601,0.70601,0.70472,0.70526,630300000.0
2005-08-12 01:45:00,0.70487,0.70518,0.70451,0.705,533200001.0
2005-08-12 01:50:00,0.70497,0.70524,0.7044,0.70504,650000000.0
2005-08-12 01:55:00,0.70501,0.70506,0.7046,0.7046,655799996.0
2005-08-12 02:00:00,0.70501,0.70537,0.70449,0.7049,486000000.0
2005-08-12 02:05:00,0.70494,0.70532,0.70466,0.70486,619999999.0
2005-08-12 02:10:00,0.70483,0.70548,0.70473,0.70475,487299998.0
2005-08-12 02:15:00,0.70465,0.70545,0.70453,0.70497,621500000.0
2005-08-12 02:20:00,0.70504,0.70504,0.70455,0.70462,505699998.0
2005-08-12 02:25:00,0.7047,0.70517,0.70438,0.70446,417499998.0
2005-08-12 02:30:00,0.70441,0.70526,0.70436,0.70487,586599998.0
2005-08-12 02:35:00,0.70501,0.70551,0.70492,0.70531,530099998.0
2005-08-12 02:40:00,0.70511,0.70553,0.70489,0.70514,543799998.0
2005-08-12 02:45:00,0.70563,0.70564,0.70495,0.70525,520099997.0
2005-08-12 02:50:00,0.70546,0.70555,0.70503,0.70529,600499995.0
2005-08-12 02:55:00,0.70528,0.70531,0.70463,0.70463,469299997.0
2005-08-12 03:00:00,0.7048,0.7049,0.70439,0.70472,540799998.0
2005-08-12 03:05:00,0.7046,0.70507,0.7042,0.70456,742499996.0
2005-08-12 03:10:00,0.70493,0.70515,0.70436,0.70501,571600001.0
2005-08-12 03:15:00,0.70486,0.70501,0.70444,0.70464,445400000.0
2005-08-12 03:20:00,0.70459,0.70486,0.70418,0.70427,535099997.0
2005-08-12 03:25:00,0.70421,0.70477,0.70409,0.70472,523399995.0
2005-08-12 03:30:00,0.70455,0.7048,0.70418,0.70474,658899998.0
2005-08-12 03:35:00,0.7049,0.7052,0.70435,0.70513,536099998.0
2005-08-12 03:40:00,0.70494,0.70554,0.70483,0.7052,516399999.0
2005-08-12 03:45:00,0.705,0.70548,0.7046,0.70502,570600002.0
2005-08-12 03:50:00,0.70483,0.70528,0.70468,0.7052,415899998.0
2005-08-12 03:55:00,0.70486,0.70534,0.70446,0.70477,588100003.0
2005-08-12 04:00:00,0.705,0.7055,0.70485,0.70515,593000002.0
2005-08-12 04:05:00,0.70576,0.70586,0.70537,0.70578,655000003.0
2005-08-12 04:10:00,0.70557,0.70596,0.70512,0.70512,414300003.0
2005-08-12 04:15:00,0.70534,0.70553,0.70489,0.70505,640999998.0
2005-08-12 04:20:00,0.70519,0.70577,0.70491,0.70565,536800003.0
2005-08-12 04:25:00,0.70552,0.70566,0.70489,0.70538,465000001.0
2005-08-12 04:30:00,0.70519,0.70547,0.70461,0.70471,470500002.0
2005-08-12 04:35:00,0.70461,0.70516,0.70461,0.70476,475299998.0
2005-08-12 04:40:00,0.70483,0.70526,0.70475,0.70505,516499994.0
2005-08-12 04:45:00,0.70523,0.70547,0.70454,0.70503,502399997.0
2005-08-12 04:50:00,0.70517,0.70524,0.70444,0.70483,430700000.0
2005-08-12 04:55:00,0.70474,0.70488,0.70422,0.70468,547900003.0
2005-08-12 05:00:00,0.7045,0.70497,0.70435,0.70491,579399999.0
2005-08-12 05:05:00,0.70502,0.70529,0.70472,0.70504,441200000.0
2005-08-12 05:10:00,0.70506,0.70507,0.70436,0.70436,491499999.0
2005-08-12 05:15:00,0.70445,0.70469,0.70409,0.70444,571400002.0
2005-08-12 05:20:00,0.70443,0.70457,0.70403,0.70425,533400001.0
2005-08-12 05:25:00,0.70439,0.70478,0.70409,0.70478,588499999.0
2005-08-12 05:30:00,0.7046,0.70486,0.7041,0.70468,495199995.0
2005-08-12 05:35:00,0.70476,0.70476,0.70412,0.7045,558399998.0
2005-08-12 05:40:00,0.70467,0.70471,0.70417,0.70432,522299993.0
2005-08-12 05:45:00,0.70434,0.70471,0.70415,0.7044,626999998.0
2005-08-12 05:50:00,0.70441,0.70465,0.7041,0.7045,580900005.0
2005-08-12 05:55:00,0.70411,0.70479,0.70394,0.70425,512500005.0
2005-08-12 06:00:00,0.70416,0.70455,0.70395,0.70446,534899997.0
2005-08-12 06:05:00,0.70438,0.7045,0.70374,0.70412,485199999.0
2005-08-12 06:10:00,0.70415,0.70415,0.70346,0.70355,580199996.0
2005-08-12 06:15:00,0.70358,0.70402,0.70345,0.70402,494600000.0
2005-08-12 06:20:00,0.70371,0.70408,0.70329,0.70354,412699998.0
2005-08-12 06:25:00,0.70361,0.70387,0.70322,0.70339,567600001.0
2005-08-12 06:30:00,0.70361,0.7038,0.70316,0.70352,572200000.0
2005-08-12 06:35:00,0.70333,0.70351,0.70288,0.70327,504499995.0
2005-08-12 06:40:00,0.70319,0.70365,0.70312,0.70333,551599997.0
2005-08-12 06:45:00,0.70373,0.70405,0.70315,0.70384,474599997.0
2005-08-12 06:50:00,0.70389,0.70403,0.70328,0.7037,702399995.0
2005-08-12 06:55:00,0.70374,0.70399,0.70349,0.7037,447300002.0
2005-08-12 07:00:00,0.70361,0.70418,0.70332,0.70415,509599999.0
2005-08-12 07:05:00,0.70402,0.70432,0.7035,0.7039,515600004.0
2005-08-12 07:10:00,0.70397,0.70456,0.70361,0.70441,451199996.0
2005-08-12 07:15:00,0.70426,0.70475,0.7041,0.70468,535899991.0
2005-08-12 07:20:00,0.70463,0.70484,0.70418,0.70442,587100004.0
2005-08-12 07:25:00,0.70459,0.70516,0.70415,0.70469,605600001.0
2005-08-12 07:30:00,0.70442,0.70511,0.70433,0.70489,478399999.0
2005-08-12 07:35:00,0.70466,0.70533,0.70459,0.70471,485999995.0
2005-08-12 07:40:00,0.70477,0.70514,0.70463,0.70487,590100000.0
2005-08-12 07:45:00,0.70481,0.70523,0.70465,0.70513,599500004.0
2005-08-12 07:50:00,0.70504,0.70546,0.7047,0.70536,486199997.0
2005-08-12 07:55:00,0.70533,0.70565,0.70482,0.70533,534399999.0
2005-08-12 08:00:00,0.7052,0.70614,0.70499,0.70527,484799999.0
2005-08-12 08:05:00,0.70517,0.70576,0.70501,0.70509,550399996.0
2005-08-12 08:10:00,0.70549,0.70567,0.70503,0.70537,661300000.0
2005-08-12 08:15:00,0.70587,0.7059,0.70545,0.70577,561900002.0
2005-08-12 08:20:00,0.70582,0.70604,0.70523,0.70538,432099998.0
2005-08-12 08:25:00,0.70521,0.70586,0.70506,0.70586,646900002.0
2005-08-12 08:30:00,0.70578,0.7063,0.70548,0.70595,479799997.0
2005-08-12 08:35:00,0.7057,0.70673,0.7057,0.70647,510500003.0
2005-08-12 08:40:00,0.70628,0.70675,0.70598,0.70645,658400002.0
2005-08-12 08:45:00,0.70646,0.70694,0.70623,0.70653,563600001.0
2005-08-12 08:50:00,0.70625,0.70675,0.70606,0.70643,579300002.0
2005-08-12 08:55:00,0.70643,0.70698,0.70616,0.70675,531699997.0
2005-08-12 09:00:00,0.70652,0.70705,0.7065,0.70693,523999995.0
2005-08-12 09:05:00,0.70705,0.70784,0.70668,0.70734,714700003.0
2005-08-12 09:10:00,0.70759,0.70766,0.707,0.70717,539499999.0
2005-08-12 09:15:00,0.70727,0.70787,0.70691,0.70755,671799995.0
2005-08-12 09:20:00,0.70765,0.70777,0.70719,0.70747,628000000.0
2005-08-12 09:25:00,0.70737,0.7078,0.70715,0.70776,473999997.0
2005-08-12 09:30:00,0.70765,0.70837,0.70752,0.70777,614400001.0
2005-08-12 09:35:00,0.70799,0.70886,0.70773,0.70837,518800000.0
2005-08-12 09:40:00,0.70816,0.70848,0.70774,0.70814,501299998.0
2005-08-12 09:45:00,0.70803,0.70828,0.70753,0.70782,562700000.0
2005-08-12 09:50:00,0.70776,0.70816,0.7076,0.7079,446599998.0
2005-08-12 09:55:00,0.70802,0.70835,0.70768,0.70783,481999998.0
2005-08-12 10:00:00,0.70821,0.7083,0.70768,0.70777,480799999.0
2005-08-12 10:05:00,0.7077,0.70823,0.70743,0.70771,522199999.0
2005-08-12 10:10:00,0.70786,0.70813,0.70763,0.7078,560899999.0
2005-08-12 10:15:00,0.70778,0.70835,0.70761,0.70789,525600001.0
2005-08-12 10:20:00,0.70809,0.7085,0.7078,0.70817,516999997.0
2005-08-12 10:25:00,0.70816,0.70849,0.70774,0.70815,466900000.0
2005-08-12 10:30:00,0.70815,0.70844,0.70773,0.7079,543499998.0
2005-08-12 10:35:00,0.70809,0.70823,0.7075,0.70775,463299999.0
2005-08-12 10:40:00,0.70792,0.70803,0.70699,0.70754,550799998.0
2005-08-12 10:45:00,0.70784,0.70793,0.70741,0.70764,481299999.0
2005-08-12 10:50:00,0.70777,0.70809,0.70727,0.70765,553200000.0
2005-08-12 10:55:00,0.70769,0.70785,0.70713,0.70755,643300001.0
2005-08-12 11:00:00,0.70736,0.70786,0.70726,0.70754,621799996.0
2005-08-12 11:05:00,0.70758,0.70779,0.70713,0.7075,562699998.0
2005-08-12 11:10:00,0.70736,0.7078,0.70725,0.70756,422100000.0
2005-08-12 11:15:00,0.7076,0.70794,0.70721,0.70775,587100001.0
2005-08-12 11:20:00,0.7078,0.70796,0.70706,0.70725,454600004.0
2005-08-12 11:25:00,0.70727,0.70749,0.70678,0.70727,484599998.0
2005-08-12 11:30:00,0.70745,0.70754,0.70694,0.70719,595999999.0
2005-08-12 11:35:00,0.70729,0.70748,0.70693,0.70703,608899998.0
2005-08-12 11:40:00,0.70705,0.70765,0.70695,0.70719,409600001.0
2005-08-12 11:45:00,0.70703,0.70756,0.70696,0.70734,649399998.0
2005-08-12 11:50:00,0.70732,0.70745,0.70687,0.70711,467499999.0
2005-08-12 11:55:00,0.70702,0.70719,0.70601,0.70657,622699998.0
2005-08-12 12:00:00,0.70645,0.70708,0.70629,0.7069,551799996.0
2005-08-12 12:05:00,0.70681,0.70732,0.70666,0.70676,571999999.0
2005-08-12 12:10:00,0.70673,0.70719,0.70651,0.70701,638399999.0
2005-08-12 12:15:00,0.70689,0.7071,0.70624,0.7068,534299996.0
2005-08-12 12:20:00,0.70685,0.70702,0.70621,0.70681,535799999.0
2005-08-12 12:25:00,0.70674,0.70715,0.70639,0.70639,559099995.0
2005-08-12 12:30:00,0.70637,0.70714,0.70634,0.70653,535899997.0
2005-08-12 12:35:00,0.70661,0.70746,0.70653,0.707,378200001.0
2005-08-12 12:40:00,0.70688,0.7073,0.70643,0.70703,590800003.0
2005-08-12 12:45:00,0.70684,0.7071,0.70648,0.70658,549899996.0
2005-08-12 12:50:00,0.7067,0.707,0.70639,0.70649,557399997.0
2005-08-12 12:55:00,0.70622,0.70677,0.70615,0.70658,558699999.0
2005-08-12 13:00:00,0.70646,0.70677,0.70618,0.70636,420400000.0
2005-08-12 13:05:00,0.70644,0.70708,0.70614,0.70614,445900001.0
2005-08-12 13:10:00,0.70596,0.70634,0.70579,0.70599,521299994.0
2005-08-12 13:15:00,0.70598,0.70626,0.70562,0.70613,520499996.0
2005-08-12 13:20:00,0.70608,0.70639,0.70572,0.70572,632499997.0
2005-08-12 13:25:00,0.70582,0.70642,0.70582,0.70618,433799995.0
2005-08-12 13:30:00,0.70627,0.70692,0.70581,0.70627,504699994.0
2005-08-12 13:35:00,0.70657,0.70675,0.70621,0.70644,479800003.0
2005-08-12 13:40:00,0.70603,0.7068,0.70603,0.70645,679300003.0
2005-08-12 13:45:00,0.7066,0.70718,0.70639,0.70718,514799998.0
2005-08-12 13:50:00,0.70732,0.70741,0.70661,0.70719,593199999.0
2005-08-12 13:55:00,0.70681,0.70754,0.70673,0.70694,444300003.0
2005-08-12 14:00:00,0.70704,0.70739,0.70662,0.70723,489900001.0
2005-08-12 14:05:00,0.70697,0.70718,0.70645,0.70668,460199997.0
2005-08-12 14:10:00,0.70666,0.70691,0.7063,0.70653,657000004.0
2005-08-12 14:15:00,0.70645,0.70677,0.70617,0.70629,555799998.0
2005-08-12 14:20:00,0.70613,0.70674,0.70608,0.70645,567400000.0
2005-08-12 14:25:00,0.70645,0.70752,0.7063,0.70686,531900000.0
2005-08-12 14:30:00,0.70693,0.70722,0.70642,0.70717,580100002.0
2005-08-12 14:35:00,0.70678,0.70708,0.70663,0.70678,577000000.0
2005-08-12 14:40:00,0.7069,0.70705,0.70642,0.70687,425800001.0
2005-08-12 14:45:00,0.70697,0.70711,0.70547,0.70565,513399998.0
2005-08-12 14:50:00,0.70543,0.70645,0.70532,0.7059,525399996.0
2005-08-12 14:55:00,0.70575,0.70581,0.70472,0.7053,401399999.0
2005-08-12 15:00:00,0.70518,0.70555,0.70453,0.70475,431300001.0
2005-08-12 15:05:00,0.70483,0.7053,0.70467,0.70492,653399998.0
2005-08-12 15:10:00,0.70512,0.70527,0.70399,0.70429,479199999.0
2005-08-12 15:15:00,0.70452,0.7052,0.70419,0.70512,568699999.0
2005-08-12 15:20:00,0.70496,0.70617,0.70482,0.70567,521800000.0
2005-08-12 15:25:00,0.70585,0.70615,0.70548,0.70592,566100001.0
2005-08-12 15:30:00,0.70602,0.70609,0.70536,0.70577,627699996.0
2005-08-12 15:35:00,0.70585,0.70652,0.70561,0.70614,578700007.0
2005-08-12 15:40:00,0.70608,0.70699,0.70598,0.7067,527899998.0
2005-08-12 15:45:00,0.707,0.70755,0.70639,0.70731,644100001.0
2005-08-12 15:50:00,0.7076,0.70764,0.70664,0.70738,632599998.0
2005-08-12 15:55:00,0.7077,0.70799,0.70723,0.70764,621199997.0
2005-08-12 16:00:00,0.70767,0.70767,0.70615,0.70735,587700001.0
2005-08-12 16:05:00,0.70733,0.70775,0.707,0.70721,439700001.0
2005-08-12 16:10:00,0.70726,0.70763,0.70709,0.70736,517100000.0
2005-08-12 16:15:00,0.70732,0.70763,0.70687,0.70722,617000001.0
2005-08-12 16:20:00,0.70709,0.70759,0.70695,0.70728,566600001.0
2005-08-12 16:25:00,0.70713,0.70723,0.70613,0.70624,468699994.0
2005-08-12 16:30:00,0.70644,0.70657,0.70606,0.70643,578399995.0
2005-08-12 16:35:00,0.70637,0.70661,0.70582,0.70628,579900003.0
2005-08-12 16:40:00,0.70645,0.70675,0.70609,0.70634,565400003.0
2005-08-12 16:45:00,0.70642,0.70675,0.70606,0.70666,517100001.0
2005-08-12 16:50:00,0.70654,0.70674,0.70616,0.70649,573299998.0
2005-08-12 16:55:00,0.70642,0.70679,0.70595,0.70658,591399999.0
2005-08-12 17:00:00,0.70634,0.70673,0.70595,0.70665,581699998.0
2005-08-12 17:05:00,0.70658,0.7068,0.70638,0.70639,513900003.0
2005-08-12 17:10:00,0.70663,0.7069,0.70613,0.7066,568499996.0
2005-08-12 17:15:00,0.70674,0.70693,0.70621,0.70675,666400001.0
2005-08-12 17:20:00,0.70693,0.70766,0.70658,0.70696,554700005.0
2005-08-12 17:25:00,0.70712,0.70729,0.70665,0.70675,504000001.0
2005-08-12 17:30:00,0.70678,0.70762,0.70677,0.7074,498799999.0
2005-08-12 17:35:00,0.7075,0.70787,0.70729,0.70768,505400000.0
2005-08-12 17:40:00,0.70746,0.70791,0.70735,0.70778,494700002.0
2005-08-12 17:45:00,0.70753,0.70784,0.70696,0.70704,496200001.0
2005-08-12 17:50:00,0.70695,0.70755,0.70688,0.70747,439700002.0
2005-08-12 17:55:00,0.70701,0.70754,0.70688,0.70707,536699996.0
2005-08-12 18:00:00,0.70746,0.70775,0.7071,0.70735,792199998.0
2005-08-12 18:05:00,0.70745,0.70776,0.70706,0.70734,1050699994.0
2005-08-12 18:10:00,0.70734,0.70771,0.70715,0.70732,458599998.0
2005-08-12 18:15:00,0.70717,0.70768,0.70695,0.70705,1415800000.0
2005-08-12 18:20:00,0.70716,0.7076,0.70696,0.70708,1031999998.0
2005-08-12 18:25:00,0.70727,0.70766,0.70701,0.70737,866999998.0
2005-08-12 18:30:00,0.70745,0.70781,0.70733,0.70763,690499999.0
2005-08-12 18:35:00,0.70739,0.70791,0.70717,0.70755,786499995.0
2005-08-12 18:40:00,0.70768,0.70873,0.70742,0.70817,1452199985.0
2005-08-12 18:45:00,0.70816,0.70867,0.708,0.70835,1067000004.0
2005-08-12 18:50:00,0.70831,0.70858,0.70794,0.708,488799996.0
2005-08-12 18:55:00,0.7082,0.70875,0.708,0.70848,643599997.0
2005-08-12 19:00:00,0.70848,0.70855,0.70789,0.70793,676499998.0
2005-08-12 19:05:00,0.70805,0.70854,0.70769,0.70787,880099995.0
2005-08-12 19:10:00,0.70804,0.70832,0.70737,0.70773,567099993.0
2005-08-12 19:15:00,0.70777,0.70803,0.70751,0.7077,477199999.0
2005-08-12 19:20:00,0.70773,0.70823,0.70755,0.70815,474500003.0
2005-08-12 19:25:00,0.70816,0.70816,0.7074,0.70748,667900002.0
2005-08-12 19:30:00,0.70748,0.70801,0.70732,0.7078,500700000.0
2005-08-12 19:35:00,0.70757,0.70806,0.70732,0.70751,580599998.0
2005-08-12 19:40:00,0.70771,0.7079,0.70735,0.70766,433100000.0
2005-08-12 19:45:00,0.70723,0.70817,0.70723,0.70803,435099999.0
2005-08-12 19:50:00,0.70765,0.70827,0.70759,0.70796,678200000.0
2005-08-12 19:55:00,0.70781,0.70837,0.70767,0.7078,963099998.0
2005-08-12 20:00:00,0.70779,0.70823,0.70772,0.70808,684599999.0
2005-08-12 20:05:00,0.70808,0.70848,0.70766,0.70792,798399996.0
2005-08-12 20:10:00,0.70791,0.70826,0.70766,0.70815,537200006.0
2005-08-12 20:15:00,0.70784,0.70833,0.7073,0.70782,854899994.0
2005-08-12 20:20:00,0.7077,0.70796,0.70713,0.7076,621199995.0
2005-08-12 20:25:00,0.70777,0.70798,0.70736,0.70742,715700001.0
2005-08-12 20:30:00,0.70722,0.70785,0.70722,0.70759,797600002.0
2005-08-12 20:35:00,0.70737,0.70782,0.7072,0.70737,692400003.0
2005-08-12 20:40:00,0.70728,0.70807,0.7072,0.70772,721299998.0
2005-08-12 20:45:00,0.70757,0.70795,0.70742,0.70785,521299999.0
2005-08-12 20:50:00,0.70785,0.70807,0.70749,0.70753,713600001.0
2005-08-12 20:55:00,0.70784,0.70789,0.7072,0.70778,1006599993.0
2005-08-12 21:00:00,0.70749,0.70797,0.70741,0.70766,594299998.0
2005-08-12 21:05:00,0.70754,0.70801,0.70731,0.70756,731999998.0
2005-08-12 21:10:00,0.70777,0.70789,0.70739,0.70739,578999999.0
2005-08-12 21:15:00,0.70752,0.70806,0.70735,0.70775,694599992.0
2005-08-12 21:20:00,0.70771,0.70824,0.70742,0.708,650500000.0
2005-08-12 21:25:00,0.7082,0.70844,0.70791,0.708,725199999.0
2005-08-12 21:30:00,0.70794,0.70846,0.7079,0.70799,618900000.0
2005-08-12 21:35:00,0.70802,0.70858,0.70787,0.70845,723600002.0
2005-08-12 21:40:00,0.70815,0.70861,0.70796,0.70812,586699995.0
2005-08-12 21:45:00,0.7083,0.70838,0.70785,0.70831,472299995.0
2005-08-12 21:50:00,0.70834,0.70852,0.70787,0.70812,472500002.0
2005-08-12 21:55:00,0.70771,0.70836,0.70771,0.7079,525799997.0
2005-08-12 22:00:00,0.70801,0.70809,0.70742,0.70762,473700000.0
2005-08-12 22:05:00,0.70754,0.708,0.70732,0.70752,602099998.0
2005-08-12 22:10:00,0.70749,0.70805,0.70749,0.708,606499998.0
2005-08-12 22:15:00,0.70792,0.70805,0.70742,0.70772,630299995.0
2005-08-12 22:20:00,0.70773,0.70808,0.70747,0.70756,645099998.0
2005-08-12 22:25:00,0.70748,0.70785,0.70738,0.70754,677499996.0
2005-08-12 22:30:00,0.70755,0.70796,0.70711,0.70731,558300000.0
2005-08-12 22:35:00,0.70744,0.70779,0.70697,0.70743,531000003.0
2005-08-12 22:40:00,0.7074,0.70783,0.70722,0.70757,718599997.0
2005-08-12 22:45:00,0.70771,0.70795,0.70727,0.70745,617199997.0
2005-08-12 22:50:00,0.70751,0.70779,0.70687,0.70734,579999996.0
2005-08-12 22:55:00,0.70718,0.70734,0.70676,0.70698,544500001.0
2005-08-12 23:00:00,0.7075,0.7079,0.7069,0.707,428500000.0
2005-08-12 23:05:00,0.7069,0.707,0.7069,0.7069,428500000.0
2005-08-12 23:10:00,0.707,0.707,0.7069,0.707,257100000.0
2005-08-12 23:15:00,0.7071,0.7071,0.707,0.707,171400000.0
2005-08-12 23:20:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:25:00,0.707,0.7071,0.707,0.7071,171400000.0
2005-08-12 23:35:00,0.707,0.7071,0.707,0.7071,171400000.0
2005-08-12 23:40:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:45:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:50:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:55:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-15 00:00:00,0.7087,0.7091,0.7087,0.7089,342800000.0
2005-08-15 00:05:00,0.709,0.7093,0.7088,0.7091,428500000.0
2005-08-15 00:10:00,0.7089,0.7094,0.7087,0.7089,428500000.0
2005-08-15 00:15:00,0.7089,0.7093,0.7088,0.7091,428500000.0
2005-08-15 00:20:00,0.709,0.7093,0.7089,0.709,428500000.0
2005-08-15 00:25:00,0.7092,0.7095,0.7088,0.7092,428500000.0
2005-08-15 00:30:00,0.7091,0.7095,0.709,0.7092,428500000.0
2005-08-15 00:35:00,0.7094,0.7096,0.709,0.7095,428500000.0
2005-08-15 00:40:00,0.7094,0.711,0.7094,0.7106,428500000.0
2005-08-15 00:45:00,0.7106,0.7111,0.7094,0.7097,428500000.0
2005-08-15 00:50:00,0.7097,0.7103,0.7093,0.7095,428500000.0
2005-08-15 00:55:00,0.7096,0.7105,0.7092,0.71,428500000.0
2005-08-15 01:00:00,0.7107,0.7107,0.7095,0.7099,428500000.0
2005-08-15 01:05:00,0.7098,0.7101,0.7092,0.7099,428500000.0
2005-08-15 01:10:00,0.7098,0.7104,0.7095,0.7099,428500000.0
2005-08-15 01:15:00,0.71,0.7101,0.7096,0.7101,428500000.0
2005-08-15 01:20:00,0.71,0.7105,0.7099,0.71,428500000.0
2005-08-15 01:25:00,0.7102,0.7104,0.7094,0.7101,342800000.0
2005-08-15 01:30:00,0.7101,0.7104,0.7098,0.7102,428500000.0
2005-08-15 01:35:00,0.7102,0.7108,0.7097,0.7105,428500000.0
2005-08-15 01:40:00,0.7105,0.7107,0.7102,0.7103,428500000.0
2005-08-15 01:45:00,0.7104,0.7108,0.7101,0.7108,428500000.0
2005-08-15 01:50:00,0.7107,0.7109,0.7101,0.7107,428500000.0
2005-08-15 01:55:00,0.7107,0.7107,0.7101,0.7103,428500000.0
2005-08-15 02:00:00,0.70998,0.7104,0.70968,0.71009,566200003.0
2005-08-15 02:05:00,0.7101,0.71029,0.70921,0.70964,469700000.0
2005-08-15 02:10:00,0.7098,0.71012,0.70931,0.70964,461000001.0
2005-08-15 02:15:00,0.70965,0.71049,0.70914,0.70967,585199998.0
2005-08-15 02:20:00,0.7094,0.71043,0.70909,0.70958,483599999.0
2005-08-15 02:25:00,0.70964,0.70981,0.70904,0.70909,476800001.0
2005-08-15 02:30:00,0.70908,0.70953,0.70854,0.7089,571599999.0
2005-08-15 02:35:00,0.70875,0.70915,0.70825,0.70854,561000001.0
2005-08-15 02:40:00,0.70845,0.70882,0.70831,0.70838,647399996.0
2005-08-15 02:45:00,0.70821,0.70878,0.70808,0.70827,520099998.0
2005-08-15 02:50:00,0.70832,0.70872,0.70816,0.70832,607800002.0
2005-08-15 02:55:00,0.70859,0.70873,0.70812,0.70846,554600001.0
2005-08-15 03:00:00,0.70833,0.70889,0.70822,0.70864,426399998.0
2005-08-15 03:05:00,0.70849,0.70905,0.70841,0.70878,605300000.0
2005-08-15 03:10:00,0.70862,0.70917,0.70851,0.70867,507600000.0
2005-08-15 03:15:00,0.70864,0.70893,0.70835,0.70877,453699999.0
2005-08-15 03:20:00,0.70872,0.70912,0.70829,0.70883,488700001.0
2005-08-15 03:25:00,0.70885,0.7092,0.70863,0.7092,512500000.0
2005-08-15 03:30:00,0.70873,0.70906,0.70865,0.70885,550799999.0
2005-08-15 03:35:00,0.70918,0.70943,0.70842,0.70907,471500000.0
2005-08-15 03:40:00,0.70886,0.70922,0.70859,0.7089,586699991.0
2005-08-15 03:45:00,0.70842,0.70908,0.70819,0.70859,564199999.0
2005-08-15 03:50:00,0.7083,0.70876,0.70803,0.70834,471699995.0
2005-08-15 03:55:00,0.70819,0.70871,0.70819,0.7084,692699993.0
2005-08-15 04:00:00,0.70818,0.70873,0.70817,0.70848,635199996.0
2005-08-15 04:05:00,0.7084,0.70864,0.70812,0.70837,580900001.0
2005-08-15 04:10:00,0.70821,0.70875,0.70812,0.70854,593599998.0
2005-08-15 04:15:00,0.70858,0.70891,0.7081,0.70847,668099998.0
2005-08-15 04:20:00,0.708,0.70869,0.708,0.70831,598999994.0
2005-08-15 04:25:00,0.7083,0.70891,0.7081,0.70849,446800000.0
2005-08-15 04:30:00,0.70849,0.70869,0.70815,0.70843,609100000.0
2005-08-15 04:35:00,0.70829,0.70849,0.70803,0.70827,504599997.0
2005-08-15 04:40:00,0.70838,0.70862,0.7081,0.70829,499700001.0
2005-08-15 04:45:00,0.70829,0.70976,0.70822,0.70835,641099999.0
2005-08-15 04:50:00,0.70837,0.70868,0.70812,0.70848,440099998.0
2005-08-15 04:55:00,0.7085,0.70874,0.70816,0.70854,741199997.0
2005-08-15 05:00:00,0.70869,0.7088,0.70827,0.70861,543300002.0
2005-08-15 05:05:00,0.70841,0.70899,0.70841,0.70875,521199997.0
2005-08-15 05:10:00,0.70904,0.70918,0.70863,0.70896,596299993.0
2005-08-15 05:15:00,0.70888,0.70921,0.70861,0.70861,589299997.0
2005-08-15 05:20:00,0.70877,0.70904,0.70848,0.70898,521000000.0
2005-08-15 05:25:00,0.70899,0.7091,0.70849,0.70874,688500001.0
2005-08-15 05:30:00,0.70876,0.70903,0.70859,0.70874,590600002.0
2005-08-15 05:35:00,0.7088,0.70911,0.70853,0.70895,718499999.0
2005-08-15 05:40:00,0.70897,0.70913,0.7084,0.70864,542800001.0
2005-08-15 05:45:00,0.70866,0.70913,0.70858,0.70905,598099996.0
2005-08-15 05:50:00,0.70872,0.70904,0.70856,0.70875,526900000.0
2005-08-15 05:55:00,0.70868,0.70914,0.70856,0.70892,590300000.0
2005-08-15 06:00:00,0.70886,0.70925,0.70865,0.70865,477999998.0
2005-08-15 06:05:00,0.70874,0.70936,0.70868,0.7089,737300001.0
2005-08-15 06:10:00,0.70883,0.7093,0.70866,0.70893,601500004.0
2005-08-15 06:15:00,0.70887,0.70932,0.70872,0.70893,521699998.0
2005-08-15 06:20:00,0.7091,0.70929,0.70873,0.70888,558699999.0
2005-08-15 06:25:00,0.709,0.70929,0.70878,0.70923,675399999.0
2005-08-15 06:30:00,0.70933,0.70971,0.70909,0.7093,584100000.0
2005-08-15 06:35:00,0.70944,0.71,0.70902,0.70927,588500002.0
2005-08-15 06:40:00,0.70961,0.70988,0.70897,0.70911,696799998.0
2005-08-15 06:45:00,0.70935,0.70971,0.70894,0.70917,552000001.0
2005-08-15 06:50:00,0.70938,0.70976,0.70912,0.70937,557399997.0
2005-08-15 06:55:00,0.70925,0.70984,0.70907,0.70964,484299997.0
2005-08-15 07:00:00,0.7095,0.70994,0.70933,0.70976,658900002.0
2005-08-15 07:05:00,0.7096,0.70984,0.7093,0.70981,560700003.0
2005-08-15 07:10:00,0.70993,0.71001,0.7094,0.7097,565099995.0
2005-08-15 07:15:00,0.70969,0.70999,0.7095,0.70976,606599999.0
2005-08-15 07:20:00,0.70985,0.71005,0.70949,0.70957,563300001.0
2005-08-15 07:25:00,0.70985,0.70995,0.70928,0.70932,601700000.0
2005-08-15 07:30:00,0.70937,0.70971,0.70878,0.70896,523999999.0
2005-08-15 07:35:00,0.70932,0.7094,0.70859,0.70903,596500003.0
2005-08-15 07:40:00,0.70901,0.7094,0.70875,0.70898,553000001.0
2005-08-15 07:45:00,0.70902,0.7092,0.70854,0.70892,512900003.0
2005-08-15 07:50:00,0.70862,0.70908,0.70844,0.70864,617400002.0
2005-08-15 07:55:00,0.70878,0.70894,0.70825,0.70847,557499996.0
2005-08-15 08:00:00,0.70846,0.70877,0.70808,0.70863,604899998.0
2005-08-15 08:05:00,0.70853,0.70895,0.70827,0.70834,616999996.0
2005-08-15 08:10:00,0.70838,0.70885,0.70821,0.7086,484599997.0
2005-08-15 08:15:00,0.70851,0.70854,0.70787,0.70811,538899998.0
2005-08-15 08:20:00,0.70813,0.7085,0.70783,0.70823,621499991.0
2005-08-15 08:25:00,0.70808,0.70871,0.70797,0.70833,620300001.0
2005-08-15 08:30:00,0.70847,0.70864,0.70799,0.70847,519199996.0
2005-08-15 08:35:00,0.7083,0.70861,0.70802,0.70847,577900000.0
2005-08-15 08:40:00,0.70855,0.70856,0.70772,0.70799,521999995.0
2005-08-15 08:45:00,0.70815,0.70868,0.70777,0.70825,414600002.0
2005-08-15 08:50:00,0.70831,0.70846,0.70775,0.70814,490099999.0
2005-08-15 08:55:00,0.70803,0.70854,0.70774,0.7083,544100002.0
2005-08-15 09:00:00,0.70824,0.70872,0.708,0.70836,495799999.0
2005-08-15 09:05:00,0.70844,0.70862,0.70769,0.70769,671099997.0
2005-08-15 09:10:00,0.70766,0.70808,0.70725,0.70739,531199997.0
2005-08-15 09:15:00,0.70792,0.70836,0.70713,0.70787,580899996.0
2005-08-15 09:20:00,0.7078,0.70805,0.70744,0.70751,502300000.0
2005-08-15 09:25:00,0.70748,0.70806,0.70736,0.70788,573600002.0
2005-08-15 09:30:00,0.7079,0.70851,0.70763,0.70839,483999999.0
2005-08-15 09:35:00,0.7084,0.70864,0.70801,0.70856,625399994.0
2005-08-15 09:40:00,0.70845,0.70866,0.70806,0.70847,507600001.0
2005-08-15 09:45:00,0.70846,0.70862,0.70812,0.70847,466599999.0
2005-08-15 09:50:00,0.70838,0.70867,0.70816,0.70852,530600002.0
2005-08-15 09:55:00,0.70855,0.70867,0.70804,0.70862,419400001.0
2005-08-15 10:00:00,0.70851,0.70887,0.70817,0.70879,608399996.0
2005-08-15 10:05:00,0.70865,0.70908,0.70815,0.70858,695699999.0
2005-08-15 10:10:00,0.70843,0.70902,0.70827,0.70891,440000000.0
2005-08-15 10:15:00,0.70853,0.70918,0.70833,0.70835,466200001.0
2005-08-15 10:20:00,0.70852,0.70959,0.70847,0.70945,670300004.0
2005-08-15 10:25:00,0.70932,0.70944,0.7089,0.70912,620699997.0
2005-08-15 10:30:00,0.70912,0.70914,0.70838,0.70879,585499995.0
2005-08-15 10:35:00,0.70867,0.70886,0.7083,0.70847,699399993.0
2005-08-15 10:40:00,0.70865,0.70904,0.70828,0.70873,554799995.0
2005-08-15 10:45:00,0.70868,0.70895,0.70802,0.70802,693799999.0
2005-08-15 10:50:00,0.70849,0.70887,0.70802,0.70843,492999998.0
2005-08-15 10:55:00,0.7085,0.7089,0.70818,0.70865,475699999.0
2005-08-15 11:00:00,0.70862,0.7087,0.70777,0.708,634600000.0
2005-08-15 11:05:00,0.70827,0.70892,0.70787,0.70828,575299996.0
2005-08-15 11:10:00,0.70827,0.70848,0.70767,0.70767,722800002.0
2005-08-15 11:15:00,0.70779,0.70808,0.70751,0.7077,615999999.0
2005-08-15 11:20:00,0.70773,0.7084,0.70768,0.70787,606000000.0
2005-08-15 11:25:00,0.70785,0.70835,0.7078,0.708,538199997.0
2005-08-15 11:30:00,0.70805,0.70882,0.70772,0.7079,605099999.0
2005-08-15 11:35:00,0.70801,0.70866,0.70774,0.70795,638999996.0
2005-08-15 11:40:00,0.70815,0.70853,0.70795,0.70805,717600006.0
2005-08-15 11:45:00,0.70824,0.70834,0.7078,0.70805,688899997.0
2005-08-15 11:50:00,0.70804,0.70818,0.70758,0.70785,578599998.0
2005-08-15 11:55:00,0.70748,0.70803,0.70741,0.70759,479000001.0
2005-08-15 12:00:00,0.70768,0.70797,0.70726,0.70742,780500000.0
2005-08-15 12:05:00,0.70758,0.70779,0.70701,0.70744,554799999.0
2005-08-15 12:10:00,0.70742,0.70768,0.70696,0.70722,621799999.0
2005-08-15 12:15:00,0.70747,0.70763,0.70673,0.70743,571600001.0
2005-08-15 12:20:00,0.70738,0.70793,0.70697,0.70749,572499996.0
2005-08-15 12:25:00,0.70743,0.70759,0.70694,0.70702,490900001.0
2005-08-15 12:30:00,0.70711,0.70751,0.70661,0.70694,677400001.0
2005-08-15 12:35:00,0.70685,0.70723,0.70672,0.7069,528599997.0
2005-08-15 12:40:00,0.70684,0.70724,0.70672,0.70673,503599996.0
2005-08-15 12:45:00,0.70683,0.70729,0.70642,0.70689,533899999.0
2005-08-15 12:50:00,0.70695,0.70723,0.70654,0.70711,523700006.0
2005-08-15 12:55:00,0.70707,0.70759,0.70689,0.70718,629699994.0
2005-08-15 13:00:00,0.70732,0.70788,0.70671,0.70722,583799999.0
2005-08-15 13:05:00,0.70737,0.70758,0.70691,0.70691,563899999.0
2005-08-15 13:10:00,0.70702,0.70705,0.70641,0.70662,683300004.0
2005-08-15 13:15:00,0.70643,0.70737,0.70643,0.70679,644499997.0
2005-08-15 13:20:00,0.70684,0.70702,0.70628,0.7065,652599995.0
2005-08-15 13:25:00,0.70645,0.7072,0.70641,0.70685,464500000.0
2005-08-15 13:30:00,0.70667,0.70719,0.70667,0.7068,572299997.0
2005-08-15 13:35:00,0.70684,0.7071,0.70643,0.70676,561800001.0
2005-08-15 13:40:00,0.7069,0.70731,0.70661,0.70687,599699999.0
2005-08-15 13:45:00,0.70696,0.70718,0.7067,0.70675,679500000.0
2005-08-15 13:50:00,0.70665,0.70751,0.70663,0.7071,503099998.0
2005-08-15 13:55:00,0.70698,0.70736,0.70681,0.7072,497200001.0
2005-08-15 14:00:00,0.70728,0.70744,0.70681,0.70707,475200002.0
2005-08-15 14:05:00,0.70698,0.70771,0.70686,0.70714,687199998.0
2005-08-15 14:10:00,0.70732,0.70749,0.7066,0.7066,535200001.0
2005-08-15 14:15:00,0.70668,0.70697,0.70641,0.70668,588199998.0
2005-08-15 14:20:00,0.7066,0.7071,0.70651,0.70686,464900001.0
2005-08-15 14:25:00,0.70714,0.70732,0.70648,0.70705,534600000.0
2005-08-15 14:30:00,0.70677,0.70717,0.70651,0.7069,580299998.0
2005-08-15 14:35:00,0.70656,0.70729,0.70652,0.70706,664999996.0
2005-08-15 14:40:00,0.70695,0.70727,0.70652,0.70693,455299999.0
2005-08-15 14:45:00,0.7068,0.70704,0.70657,0.70668,608599998.0
2005-08-15 14:50:00,0.70658,0.70702,0.7064,0.70673,600600007.0
2005-08-15 14:55:00,0.70681,0.70702,0.7064,0.70696,606099998.0
2005-08-15 15:00:00,0.70659,0.70698,0.70609,0.70654,681899998.0
2005-08-15 15:05:00,0.70654,0.70685,0.7061,0.70637,626699998.0
2005-08-15 15:10:00,0.70628,0.70646,0.70528,0.70541,443199998.0
2005-08-15 15:15:00,0.70552,0.70609,0.70516,0.70576,645999997.0
2005-08-15 15:20:00,0.70564,0.70624,0.70544,0.70579,586999997.0
2005-08-15 15:25:00,0.70585,0.70615,0.70471,0.70541,649699996.0
2005-08-15 15:30:00,0.70538,0.70555,0.70483,0.70518,502499999.0
2005-08-15 15:35:00,0.70523,0.70523,0.70444,0.70492,528699998.0
2005-08-15 15:40:00,0.70481,0.70512,0.7045,0.70512,443999999.0
2005-08-15 15:45:00,0.70517,0.70521,0.70431,0.70495,517499998.0
2005-08-15 15:50:00,0.70489,0.70503,0.70405,0.70443,515099996.0
2005-08-15 15:55:00,0.70441,0.70519,0.70413,0.70455,570599994.0
2005-08-15 16:00:00,0.70489,0.70501,0.70434,0.70483,542899997.0
2005-08-15 16:05:00,0.70502,0.70515,0.70461,0.70485,494000000.0
2005-08-15 16:10:00,0.70487,0.70512,0.70457,0.7047,515399997.0
2005-08-15 16:15:00,0.7046,0.70517,0.70453,0.70492,534900003.0
2005-08-15 16:20:00,0.7051,0.70514,0.70452,0.70476,513899998.0
2005-08-15 16:25:00,0.70489,0.70531,0.70464,0.70498,541599995.0
2005-08-15 16:30:00,0.70521,0.70536,0.70476,0.70496,668699997.0
2005-08-15 16:35:00,0.705,0.70531,0.70482,0.70518,528400000.0
2005-08-15 16:40:00,0.70516,0.70537,0.70465,0.70489,584599994.0
2005-08-15 16:45:00,0.70526,0.70538,0.70489,0.70489,574899997.0
2005-08-15 16:50:00,0.70483,0.70505,0.70443,0.70455,640599995.0
2005-08-15 16:55:00,0.70455,0.705,0.70406,0.70438,651999997.0
2005-08-15 17:00:00,0.70421,0.70451,0.7036,0.70438,567599996.0
2005-08-15 17:05:00,0.70447,0.70466,0.70383,0.70438,529599997.0
2005-08-15 17:10:00,0.70454,0.70488,0.70415,0.70445,551400000.0
2005-08-15 17:15:00,0.70462,0.70481,0.70402,0.7045,640199996.0
2005-08-15 17:20:00,0.70436,0.70455,0.70412,0.70453,542299999.0
2005-08-15 17:25:00,0.7044,0.70526,0.70433,0.7048,514599996.0
2005-08-15 17:30:00,0.70486,0.70516,0.70433,0.70433,583300000.0
2005-08-15 17:35:00,0.70472,0.70476,0.70413,0.70465,449300000.0
2005-08-15 17:40:00,0.70462,0.70478,0.70412,0.70425,603099999.0
2005-08-15 17:45:00,0.7044,0.70451,0.70392,0.70423,451000003.0
2005-08-15 17:50:00,0.70424,0.70465,0.70411,0.70447,434000002.0
2005-08-15 17:55:00,0.70422,0.7049,0.70422,0.70441,648999998.0
2005-08-15 18:00:00,0.70446,0.70485,0.70439,0.70447,753299999.0
2005-08-15 18:05:00,0.70459,0.70477,0.7043,0.70442,1048200003.0
2005-08-15 18:10:00,0.70432,0.70468,0.70426,0.70444,702200004.0
2005-08-15 18:15:00,0.70445,0.70488,0.70422,0.7043,1322299995.0
2005-08-15 18:20:00,0.70443,0.70477,0.70406,0.70441,962499997.0
2005-08-15 18:25:00,0.70441,0.70474,0.70419,0.70432,983400001.0
2005-08-15 18:30:00,0.70437,0.70467,0.70416,0.70431,946200000.0
2005-08-15 18:35:00,0.70443,0.70459,0.70401,0.70432,1019999997.0
2005-08-15 18:40:00,0.70402,0.70457,0.70384,0.70398,1577800001.0
2005-08-15 18:45:00,0.70425,0.70472,0.70395,0.70415,1170200002.0
2005-08-15 18:50:00,0.70429,0.70473,0.70403,0.70412,559299995.0
2005-08-15 18:55:00,0.70434,0.70464,0.70395,0.70409,568700002.0
2005-08-15 19:00:00,0.70405,0.70445,0.70381,0.70381,821199999.0
2005-08-15 19:05:00,0.70378,0.70469,0.70374,0.70397,953300002.0
2005-08-15 19:10:00,0.70422,0.70463,0.70399,0.70426,648099996.0
2005-08-15 19:15:00,0.70424,0.70454,0.70404,0.70428,617199999.0
2005-08-15 19:20:00,0.70423,0.70471,0.70407,0.70424,678200002.0
2005-08-15 19:25:00,0.70421,0.70449,0.70388,0.70423,736699996.0
2005-08-15 19:30:00,0.70411,0.70437,0.70394,0.70415,583900003.0
2005-08-15 19:35:00,0.70427,0.70445,0.70399,0.70419,691599999.0
2005-08-15 19:40:00,0.70414,0.70462,0.70402,0.70451,583799993.0
2005-08-15 19:45:00,0.70434,0.7046,0.70407,0.70415,624400003.0
2005-08-15 19:50:00,0.70432,0.7044,0.70395,0.7041,937999999.0
2005-08-15 19:55:00,0.70408,0.70444,0.7039,0.70394,1051699999.0
2005-08-15 20:00:00,0.70394,0.70447,0.70387,0.70429,839800003.0
2005-08-15 20:05:00,0.70427,0.7047,0.70412,0.70423,1012499994.0
2005-08-15 20:10:00,0.70419,0.70459,0.70395,0.70418,599199997.0
2005-08-15 20:15:00,0.70399,0.70451,0.70399,0.70448,902800001.0
2005-08-15 20:20:00,0.70454,0.7046,0.70407,0.70427,504299999.0
2005-08-15 20:25:00,0.7042,0.70452,0.70405,0.70409,860599996.0
2005-08-15 20:30:00,0.704,0.7045,0.70392,0.70429,994099998.0
2005-08-15 20:35:00,0.70435,0.70445,0.70406,0.70432,859199994.0
2005-08-15 20:40:00,0.7043,0.70462,0.70406,0.70415,782699995.0
2005-08-15 20:45:00,0.70423,0.7045,0.70413,0.70434,559500000.0
2005-08-15 20:50:00,0.70433,0.70459,0.7041,0.70435,787999994.0
2005-08-15 20:55:00,0.70434,0.7045,0.70404,0.70422,908100000.0
2005-08-15 21:00:00,0.70422,0.70455,0.70401,0.70412,825599999.0
2005-08-15 21:05:00,0.70415,0.70476,0.70414,0.70447,779999996.0
2005-08-15 21:10:00,0.70428,0.70498,0.70428,0.7047,566400001.0
2005-08-15 21:15:00,0.70467,0.70545,0.70456,0.70503,1000999993.0
2005-08-15 21:20:00,0.70507,0.70533,0.70479,0.70504,675699998.0
2005-08-15 21:25:00,0.70495,0.70525,0.70472,0.7049,746400004.0
2005-08-15 21:30:00,0.70474,0.70522,0.70467,0.70502,671899994.0
2005-08-15 21:35:00,0.70506,0.70582,0.70484,0.70512,821399991.0
2005-08-15 21:40:00,0.70517,0.7059,0.70504,0.70555,724199996.0
2005-08-15 21:45:00,0.70595,0.70599,0.70497,0.70505,612700001.0
2005-08-15 21:50:00,0.70511,0.70551,0.7048,0.7048,593700000.0
2005-08-15 21:55:00,0.70497,0.70505,0.70453,0.70478,627799994.0
2005-08-15 22:00:00,0.7048,0.70527,0.70463,0.70498,613500006.0
2005-08-15 22:05:00,0.70501,0.7055,0.70494,0.70523,640999988.0
2005-08-15 22:10:00,0.70544,0.70571,0.70494,0.70546,586500001.0
2005-08-15 22:15:00,0.70549,0.70573,0.70504,0.70573,643699994.0
2005-08-15 22:20:00,0.70536,0.70571,0.70501,0.70524,820100004.0
2005-08-15 22:25:00,0.70511,0.70575,0.70506,0.7056,490299998.0
2005-08-15 22:30:00,0.70565,0.706,0.70528,0.70555,582199995.0
2005-08-15 22:35:00,0.70545,0.70593,0.70531,0.70565,692899997.0
2005-08-15 22:40:00,0.70561,0.70587,0.705,0.70556,671899999.0
2005-08-15 22:45:00,0.70546,0.70619,0.70537,0.70605,727400007.0
2005-08-15 22:50:00,0.70603,0.70619,0.70558,0.7059,876399992.0
2005-08-15 22:55:00,0.70582,0.70624,0.70537,0.70548,611499994.0
2005-08-15 23:00:00,0.70541,0.70602,0.70539,0.70594,609299999.0
2005-08-15 23:05:00,0.7056,0.70599,0.70529,0.70553,508700007.0
2005-08-15 23:10:00,0.70554,0.70577,0.70539,0.70549,584099997.0
2005-08-15 23:15:00,0.70557,0.7058,0.70514,0.70544,491800002.0
2005-08-15 23:20:00,0.70558,0.70576,0.70495,0.70495,589800004.0
2005-08-15 23:25:00,0.70505,0.7052,0.70432,0.70485,529999996.0
2005-08-15 23:30:00,0.7047,0.7053,0.7047,0.70517,551899996.0
2005-08-15 23:35:00,0.70511,0.70534,0.70495,0.70515,539800003.0
2005-08-15 23:40:00,0.705,0.70533,0.70497,0.70502,619600003.0
2005-08-15 23:45:00,0.70536,0.70566,0.705,0.70549,660699999.0
2005-08-15 23:50:00,0.70552,0.70573,0.70514,0.70568,530799996.0
2005-08-15 23:55:00,0.70567,0.70571,0.70513,0.70534,672099997.0
2005-08-16 00:00:00,0.70533,0.70556,0.70459,0.70485,551800001.0
2005-08-16 00:05:00,0.70468,0.70532,0.70389,0.70449,473799998.0
2005-08-16 00:10:00,0.70437,0.70477,0.70403,0.70439,450999998.0
2005-08-16 00:15:00,0.70413,0.70505,0.70403,0.70472,500400003.0
2005-08-16 00:20:00,0.7046,0.70496,0.7044,0.70478,541100001.0
2005-08-16 00:25:00,0.70471,0.70477,0.70418,0.70451,549600003.0
2005-08-16 00:30:00,0.70469,0.70472,0.70416,0.70447,468000001.0
2005-08-16 00:35:00,0.70459,0.70557,0.70431,0.70482,635699994.0
2005-08-16 00:40:00,0.70474,0.70502,0.70438,0.70463,570799999.0
2005-08-16 00:45:00,0.7045,0.7051,0.70443,0.70482,706899996.0
2005-08-16 00:50:00,0.70481,0.70491,0.70441,0.70477,702699998.0
2005-08-16 00:55:00,0.70499,0.70528,0.70467,0.70495,503099993.0
2005-08-16 01:00:00,0.70474,0.70541,0.70458,0.70499,520100000.0
2005-08-16 01:05:00,0.70482,0.70539,0.70453,0.70496,488999997.0
2005-08-16 01:10:00,0.70486,0.70519,0.70465,0.70467,442100000.0
2005-08-16 01:15:00,0.70485,0.70519,0.70464,0.70491,518100000.0
2005-08-16 01:20:00,0.70488,0.70517,0.70481,0.70502,501699998.0
2005-08-16 01:25:00,0.70513,0.70526,0.70471,0.70501,518900001.0
2005-08-16 01:30:00,0.70512,0.70526,0.70459,0.70474,481899999.0
2005-08-16 01:35:00,0.70501,0.70517,0.70465,0.70473,585899999.0
2005-08-16 01:40:00,0.70459,0.70519,0.70447,0.70489,701599995.0
2005-08-16 01:45:00,0.70489,0.70515,0.70458,0.70483,503600000.0
2005-08-16 01:50:00,0.70488,0.70513,0.7044,0.70477,496700002.0
2005-08-16 01:55:00,0.70438,0.7049,0.7042,0.70439,594800000.0
2005-08-16 02:00:00,0.70435,0.70466,0.70403,0.70434,631399995.0
2005-08-16 02:05:00,0.70422,0.70491,0.70417,0.70464,525200000.0
2005-08-16 02:10:00,0.70458,0.70497,0.70427,0.70489,614399995.0
2005-08-16 02:15:00,0.70488,0.70512,0.70436,0.70508,690199993.0
2005-08-16 02:20:00,0.7051,0.70537,0.70432,0.70472,684199999.0
2005-08-16 02:25:00,0.70469,0.70492,0.70436,0.7045,618000000.0
2005-08-16 02:30:00,0.70445,0.70504,0.70445,0.70492,662299996.0
2005-08-16 02:35:00,0.70485,0.70494,0.70419,0.70478,566400000.0
2005-08-16 02:40:00,0.7046,0.70483,0.70417,0.70467,641800003.0
2005-08-16 02:45:00,0.7047,0.70489,0.70437,0.70472,631099996.0
2005-08-16 02:50:00,0.70489,0.70489,0.7042,0.70435,515199996.0
2005-08-16 02:55:00,0.70448,0.70475,0.70407,0.70445,687899997.0
2005-08-16 03:00:00,0.70444,0.7045,0.70374,0.70402,613299994.0
2005-08-16 03:05:00,0.70417,0.70438,0.70382,0.70393,694000003.0
2005-08-16 03:10:00,0.704,0.70478,0.70399,0.70465,564899998.0
2005-08-16 03:15:00,0.70444,0.70477,0.70416,0.70477,624799998.0
2005-08-16 03:20:00,0.70472,0.70493,0.70439,0.70476,563800004.0
2005-08-16 03:25:00,0.70463,0.70507,0.70439,0.70467,632200006.0
2005-08-16 03:30:00,0.70474,0.70501,0.70426,0.70482,541400001.0
2005-08-16 03:35:00,0.70505,0.70505,0.70427,0.70464,664000000.0
2005-08-16 03:40:00,0.70474,0.7051,0.70435,0.7048,599600001.0
2005-08-16 03:45:00,0.70478,0.70499,0.70437,0.7047,687200003.0
2005-08-16 03:50:00,0.70471,0.70486,0.70427,0.70465,773000005.0
2005-08-16 03:55:00,0.7045,0.70477,0.70423,0.70477,612399999.0
2005-08-16 04:00:00,0.70485,0.70492,0.70434,0.70454,714300001.0
2005-08-16 04:05:00,0.70441,0.70484,0.70429,0.70465,714800000.0
2005-08-16 04:10:00,0.70441,0.70481,0.70412,0.70412,628399996.0
2005-08-16 04:15:00,0.70418,0.70476,0.70417,0.70445,580299997.0
2005-08-16 04:20:00,0.70453,0.70465,0.70341,0.70345,821500001.0
2005-08-16 04:25:00,0.7038,0.70399,0.70331,0.70363,536899999.0
2005-08-16 04:30:00,0.70362,0.70438,0.70349,0.7041,622099998.0
2005-08-16 04:35:00,0.70411,0.70421,0.70367,0.70395,546599996.0
2005-08-16 04:40:00,0.70386,0.70463,0.7037,0.70415,723799996.0
2005-08-16 04:45:00,0.70415,0.7047,0.7041,0.70463,761000004.0
2005-08-16 04:50:00,0.70461,0.70485,0.7043,0.70453,614099995.0
2005-08-16 04:55:00,0.70444,0.7049,0.70385,0.70441,777499995.0
2005-08-16 05:00:00,0.70441,0.70457,0.70385,0.70437,569900001.0
2005-08-16 05:05:00,0.70441,0.7047,0.70399,0.70454,472400004.0
2005-08-16 05:10:00,0.70459,0.70482,0.70411,0.7045,651800001.0
2005-08-16 05:15:00,0.70451,0.70488,0.7043,0.70462,612600004.0
2005-08-16 05:20:00,0.70451,0.70493,0.70428,0.70465,461199999.0
2005-08-16 05:25:00,0.7046,0.7049,0.70454,0.7049,656400001.0
2005-08-16 05:30:00,0.70471,0.705,0.70445,0.70484,578299998.0
2005-08-16 05:35:00,0.70484,0.70514,0.7045,0.70479,579699996.0
2005-08-16 05:40:00,0.70475,0.70515,0.70442,0.70458,685599996.0
2005-08-16 05:45:00,0.70455,0.705,0.70441,0.7047,487699998.0
2005-08-16 05:50:00,0.70455,0.70494,0.70446,0.70477,532099998.0
2005-08-16 05:55:00,0.70473,0.70488,0.70438,0.70441,530000000.0
2005-08-16 06:00:00,0.70455,0.70476,0.70428,0.70469,624599996.0
2005-08-16 06:05:00,0.70477,0.70507,0.7044,0.70496,711799998.0
2005-08-16 06:10:00,0.70493,0.70502,0.70455,0.70466,572499999.0
2005-08-16 06:15:00,0.70481,0.70491,0.70434,0.70447,523100001.0
2005-08-16 06:20:00,0.70431,0.70495,0.70431,0.70467,555799997.0
2005-08-16 06:25:00,0.70477,0.70511,0.70427,0.70511,736299997.0
2005-08-16 06:30:00,0.70501,0.70521,0.70462,0.70506,617299999.0
2005-08-16 06:35:00,0.70496,0.70534,0.70456,0.70483,590799999.0
2005-08-16 06:40:00,0.70489,0.70544,0.70489,0.70529,569000000.0
2005-08-16 06:45:00,0.70489,0.70548,0.70474,0.70518,750099996.0
2005-08-16 06:50:00,0.70522,0.70529,0.70477,0.70484,553700001.0
2005-08-16 06:55:00,0.7048,0.70523,0.70468,0.70494,610600003.0
2005-08-16 07:00:00,0.70487,0.70515,0.70466,0.70487,592300001.0
2005-08-16 07:05:00,0.70483,0.70533,0.70458,0.70506,616500002.0
2005-08-16 07:10:00,0.70521,0.70527,0.70462,0.70508,521399993.0
2005-08-16 07:15:00,0.70499,0.70543,0.70481,0.7052,550900001.0
2005-08-16 07:20:00,0.70505,0.70531,0.70477,0.70503,513199998.0
2005-08-16 07:25:00,0.70515,0.70525,0.70486,0.70509,789000002.0
2005-08-16 07:30:00,0.70494,0.70522,0.70466,0.70509,730100003.0
2005-08-16 07:35:00,0.70502,0.70527,0.70474,0.70506,593099997.0
2005-08-16 07:40:00,0.70506,0.7052,0.70436,0.70461,555599996.0
2005-08-16 07:45:00,0.70469,0.70533,0.7044,0.70521,685400000.0
2005-08-16 07:50:00,0.7051,0.70537,0.7048,0.70509,681499997.0
2005-08-16 07:55:00,0.70493,0.70529,0.70457,0.70472,590099997.0
2005-08-16 08:00:00,0.70468,0.7055,0.70459,0.7053,657500001.0
2005-08-16 08:05:00,0.70541,0.70573,0.70501,0.70537,788899998.0
2005-08-16 08:10:00,0.70525,0.70544,0.70498,0.7052,535699997.0
2005-08-16 08:15:00,0.70533,0.70556,0.70496,0.70528,620299996.0
2005-08-16 08:20:00,0.70533,0.70584,0.70513,0.70577,734899995.0
2005-08-16 08:25:00,0.70538,0.7063,0.70533,0.70588,428599997.0
2005-08-16 08:30:00,0.70594,0.70605,0.7054,0.70558,656300002.0
2005-08-16 08:35:00,0.70549,0.70598,0.7053,0.70585,504400003.0
2005-08-16 08:40:00,0.70599,0.70614,0.70549,0.70572,583999996.0
2005-08-16 08:45:00,0.70594,0.70602,0.7054,0.70546,588500003.0
2005-08-16 08:50:00,0.70575,0.70619,0.70533,0.70561,601099997.0
2005-08-16 08:55:00,0.7059,0.70631,0.70544,0.70614,726800001.0
2005-08-16 09:00:00,0.70627,0.70652,0.70593,0.70599,535600001.0
2005-08-16 09:05:00,0.7061,0.70664,0.70577,0.70577,628499999.0
2005-08-16 09:10:00,0.70612,0.70655,0.70584,0.70637,446599997.0
2005-08-16 09:15:00,0.70624,0.70653,0.70574,0.70597,613900001.0
2005-08-16 09:20:00,0.70602,0.70625,0.70567,0.70578,504399998.0
2005-08-16 09:25:00,0.70556,0.70618,0.70551,0.7059,627699997.0
2005-08-16 09:30:00,0.706,0.70638,0.70577,0.70617,385799998.0
2005-08-16 09:35:00,0.70586,0.70662,0.70574,0.70609,744399998.0
2005-08-16 09:40:00,0.70615,0.70636,0.70559,0.70588,747399998.0
2005-08-16 09:45:00,0.706,0.70632,0.70568,0.70592,650799994.0
2005-08-16 09:50:00,0.70607,0.70629,0.70555,0.70595,613399999.0
2005-08-16 09:55:00,0.706,0.70618,0.70537,0.70564,470199996.0
2005-08-16 10:00:00,0.70561,0.70589,0.70496,0.70498,529600002.0
2005-08-16 10:05:00,0.70481,0.70558,0.70464,0.70479,627100005.0
2005-08-16 10:10:00,0.70491,0.70518,0.70451,0.70481,530399998.0
2005-08-16 10:15:00,0.70507,0.70547,0.7047,0.70491,506400000.0
2005-08-16 10:20:00,0.70496,0.70515,0.70452,0.70476,538300001.0
2005-08-16 10:25:00,0.70475,0.70504,0.70442,0.70495,543899995.0
2005-08-16 10:30:00,0.70485,0.70565,0.70452,0.70524,533599998.0
2005-08-16 10:35:00,0.70529,0.70548,0.70464,0.70513,801899996.0
2005-08-16 10:40:00,0.70518,0.70518,0.70456,0.70472,597700000.0
2005-08-16 10:45:00,0.70492,0.70516,0.7045,0.70481,756299999.0
2005-08-16 10:50:00,0.7049,0.7055,0.70448,0.70499,617000001.0
2005-08-16 10:55:00,0.70488,0.70531,0.7048,0.70511,529400003.0
2005-08-16 11:00:00,0.70515,0.70522,0.70462,0.70482,740899993.0
2005-08-16 11:05:00,0.70498,0.70521,0.70468,0.70505,663300000.0
2005-08-16 11:10:00,0.70512,0.70542,0.70471,0.70481,789799993.0
2005-08-16 11:15:00,0.70507,0.70534,0.70443,0.70464,614400001.0
2005-08-16 11:20:00,0.70458,0.70472,0.70398,0.70467,558899997.0
2005-08-16 11:25:00,0.70429,0.70467,0.70399,0.70425,568899999.0
2005-08-16 11:30:00,0.70449,0.70464,0.70415,0.70438,691300005.0
2005-08-16 11:35:00,0.70441,0.70477,0.70421,0.70447,800699999.0
2005-08-16 11:40:00,0.70441,0.70484,0.70428,0.7046,534800001.0
2005-08-16 11:45:00,0.70467,0.70475,0.70425,0.70453,681200000.0
2005-08-16 11:50:00,0.7042,0.70475,0.70383,0.70421,662900003.0
2005-08-16 11:55:00,0.70403,0.70415,0.70374,0.70395,654299999.0
2005-08-16 12:00:00,0.70412,0.70412,0.70339,0.70362,698199998.0
2005-08-16 12:05:00,0.70373,0.70383,0.70321,0.70346,617599994.0
2005-08-16 12:10:00,0.70357,0.70386,0.70332,0.70348,673599992.0
2005-08-16 12:15:00,0.70376,0.70396,0.70324,0.7037,630200000.0
2005-08-16 12:20:00,0.70367,0.70387,0.703,0.70327,604899999.0
2005-08-16 12:25:00,0.70338,0.70346,0.7028,0.70295,432399999.0
2005-08-16 12:30:00,0.70291,0.70368,0.7028,0.70354,805100000.0
2005-08-16 12:35:00,0.70339,0.70377,0.70322,0.70356,787500002.0
2005-08-16 12:40:00,0.70341,0.70377,0.70322,0.70358,601600000.0
2005-08-16 12:45:00,0.70346,0.70365,0.70299,0.70346,418700002.0
2005-08-16 12:50:00,0.70333,0.7042,0.70318,0.7033,612400000.0
2005-08-16 12:55:00,0.70346,0.70397,0.70329,0.70347,652599999.0
2005-08-16 13:00:00,0.70356,0.70372,0.70282,0.70308,632199996.0
2005-08-16 13:05:00,0.70296,0.70305,0.70222,0.70229,757199999.0
2005-08-16 13:10:00,0.70239,0.70318,0.70204,0.70295,624499999.0
2005-08-16 13:15:00,0.70303,0.70346,0.70254,0.70326,592000003.0
2005-08-16 13:20:00,0.70335,0.70404,0.70314,0.70363,634300002.0
2005-08-16 13:25:00,0.70358,0.70417,0.70319,0.70395,712199996.0
2005-08-16 13:30:00,0.70383,0.70414,0.70356,0.70387,583999999.0
2005-08-16 13:35:00,0.70395,0.70401,0.70345,0.70369,637200001.0
2005-08-16 13:40:00,0.70374,0.70389,0.70337,0.70379,683399999.0
2005-08-16 13:45:00,0.70388,0.70417,0.70353,0.70355,657999996.0
2005-08-16 13:50:00,0.70333,0.70409,0.70333,0.70366,578499999.0
2005-08-16 13:55:00,0.70368,0.70387,0.70334,0.70363,541500003.0
2005-08-16 14:00:00,0.70364,0.70403,0.7033,0.70388,882799999.0
2005-08-16 14:05:00,0.70382,0.70396,0.70331,0.70354,652800000.0
2005-08-16 14:10:00,0.7037,0.70415,0.70337,0.70375,570800001.0
2005-08-16 14:15:00,0.7038,0.70445,0.7036,0.70387,703100006.0
2005-08-16 14:20:00,0.70382,0.70396,0.70345,0.70349,690799998.0
2005-08-16 14:25:00,0.70369,0.70392,0.70345,0.70372,694800002.0
2005-08-16 14:30:00,0.70375,0.70393,0.70273,0.70308,630100002.0
2005-08-16 14:35:00,0.70313,0.70338,0.70252,0.70313,526399996.0
2005-08-16 14:40:00,0.70286,0.70306,0.70224,0.70235,704699996.0
2005-08-16 14:45:00,0.70223,0.70298,0.70215,0.70283,612499995.0
2005-08-16 14:50:00,0.70291,0.70302,0.70205,0.70248,613400003.0
2005-08-16 14:55:00,0.70256,0.70312,0.70225,0.70299,615400003.0
2005-08-16 15:00:00,0.70316,0.70323,0.70227,0.70264,705199998.0
2005-08-16 15:05:00,0.70261,0.70313,0.70229,0.7027,641699997.0
2005-08-16 15:10:00,0.70269,0.70283,0.70221,0.70257,660600003.0
2005-08-16 15:15:00,0.70253,0.7032,0.70244,0.70276,648599995.0
2005-08-16 15:20:00,0.70276,0.703,0.70241,0.70275,796599995.0
2005-08-16 15:25:00,0.70268,0.70314,0.70245,0.70268,660399997.0
2005-08-16 15:30:00,0.70273,0.70301,0.70241,0.7028,517800003.0
2005-08-16 15:35:00,0.7029,0.70299,0.70262,0.70285,591000001.0
2005-08-16 15:40:00,0.703,0.70305,0.7023,0.70242,549099995.0
2005-08-16 15:45:00,0.70256,0.70302,0.70237,0.70277,555999997.0
2005-08-16 15:50:00,0.70278,0.70325,0.70234,0.70277,629500003.0
2005-08-16 15:55:00,0.70318,0.70344,0.70284,0.70315,545799998.0
2005-08-16 16:00:00,0.70325,0.7034,0.70275,0.70275,693799992.0
2005-08-16 16:05:00,0.70277,0.70323,0.70263,0.70314,556500000.0
2005-08-16 16:10:00,0.70311,0.70348,0.70276,0.70305,550999998.0
2005-08-16 16:15:00,0.70299,0.70359,0.70291,0.70328,732899994.0
2005-08-16 16:20:00,0.7031,0.70338,0.70252,0.7031,649299997.0
2005-08-16 16:25:00,0.70277,0.7029,0.70215,0.70245,695800000.0
2005-08-16 16:30:00,0.7024,0.70309,0.70232,0.70269,690799996.0
2005-08-16 16:35:00,0.7026,0.70301,0.70243,0.70285,652300001.0
2005-08-16 16:40:00,0.7027,0.70299,0.70236,0.7026,593799995.0
2005-08-16 16:45:00,0.70269,0.7033,0.70256,0.70294,578200000.0
2005-08-16 16:50:00,0.7027,0.70321,0.70255,0.70269,656900000.0
2005-08-16 16:55:00,0.70285,0.70331,0.70255,0.70297,550000001.0
2005-08-16 17:00:00,0.70333,0.70365,0.70282,0.70357,511399999.0
2005-08-16 17:05:00,0.70331,0.70381,0.70315,0.70358,731199999.0
2005-08-16 17:10:00,0.70359,0.70365,0.70308,0.70322,585299998.0
2005-08-16 17:15:00,0.70345,0.70392,0.70311,0.70318,563399998.0
2005-08-16 17:20:00,0.7036,0.70377,0.70312,0.70329,657000000.0
2005-08-16 17:25:00,0.7034,0.70386,0.70315,0.70359,556799999.0
2005-08-16 17:30:00,0.70377,0.70403,0.70348,0.70386,559200000.0
2005-08-16 17:35:00,0.70353,0.70422,0.70345,0.70378,569899991.0
2005-08-16 17:40:00,0.70365,0.70428,0.70351,0.70408,653399997.0
2005-08-16 17:45:00,0.70343,0.70415,0.70326,0.70375,557700000.0
2005-08-16 17:50:00,0.70397,0.70437,0.70315,0.70321,735999999.0
2005-08-16 17:55:00,0.70343,0.7038,0.70303,0.70327,545599997.0
2005-08-16 18:00:00,0.70305,0.70347,0.70285,0.7033,945799997.0
2005-08-16 18:05:00,0.70315,0.70382,0.70301,0.70364,1311400005.0
2005-08-16 18:10:00,0.70334,0.70373,0.70322,0.70351,611899999.0
2005-08-16 18:15:00,0.70338,0.70385,0.70281,0.70281,1276400002.0
2005-08-16 18:20:00,0.70296,0.70337,0.70271,0.70288,1199599996.0
2005-08-16 18:25:00,0.70283,0.70357,0.70258,0.70288,1068399996.0
2005-08-16 18:30:00,0.70315,0.70326,0.70267,0.70291,829099994.0
2005-08-16 18:35:00,0.70294,0.70316,0.70256,0.7026,1083899997.0
2005-08-16 18:40:00,0.70265,0.70315,0.70248,0.70269,1464099994.0
2005-08-16 18:45:00,0.70266,0.70339,0.70237,0.70295,1218700000.0
2005-08-16 18:50:00,0.70291,0.70326,0.70267,0.70323,751499997.0
2005-08-16 18:55:00,0.70333,0.70346,0.70267,0.70301,780699995.0
2005-08-16 19:00:00,0.70294,0.70313,0.70193,0.70233,910399996.0
2005-08-16 19:05:00,0.70221,0.7028,0.70207,0.70233,1146200003.0
2005-08-16 19:10:00,0.70253,0.70286,0.70229,0.70285,610300002.0
2005-08-16 19:15:00,0.70278,0.70311,0.70251,0.70284,750100001.0
2005-08-16 19:20:00,0.70282,0.70303,0.70241,0.70273,612299999.0
2005-08-16 19:25:00,0.7027,0.70291,0.70244,0.70263,723499996.0
2005-08-16 19:30:00,0.70283,0.70302,0.7023,0.70273,647800001.0
2005-08-16 19:35:00,0.7025,0.70281,0.70234,0.70243,817099998.0
2005-08-16 19:40:00,0.70261,0.70311,0.70244,0.70267,671000003.0
2005-08-16 19:45:00,0.70259,0.70315,0.70255,0.70268,598799998.0
2005-08-16 19:50:00,0.70261,0.70294,0.70252,0.70265,870200002.0
2005-08-16 19:55:00,0.70263,0.70299,0.70241,0.70267,1103199999.0
2005-08-16 20:00:00,0.70259,0.70322,0.70245,0.70295,946999995.0
2005-08-16 20:05:00,0.70285,0.70372,0.70278,0.70355,1018899994.0
2005-08-16 20:10:00,0.7034,0.7038,0.70325,0.70347,838200000.0
2005-08-16 20:15:00,0.70341,0.70376,0.70326,0.70367,964100002.0
2005-08-16 20:20:00,0.70374,0.70387,0.70278,0.70322,609399999.0
2005-08-16 20:25:00,0.70308,0.70377,0.70265,0.7027,860899996.0
2005-08-16 20:30:00,0.70262,0.70373,0.7025,0.70318,1094400000.0
2005-08-16 20:35:00,0.70316,0.70366,0.70305,0.70337,954700004.0
2005-08-16 20:40:00,0.70332,0.70371,0.70315,0.70315,729299999.0
2005-08-16 20:45:00,0.70335,0.70347,0.70247,0.70263,702799996.0
2005-08-16 20:50:00,0.70278,0.70298,0.70235,0.7027,1235899993.0
2005-08-16 20:55:00,0.70276,0.70309,0.70235,0.7027,871199997.0
2005-08-16 21:00:00,0.70282,0.70325,0.70255,0.70261,742899999.0
2005-08-16 21:05:00,0.70302,0.70324,0.70256,0.70287,801700002.0
2005-08-16 21:10:00,0.70279,0.70322,0.70266,0.70309,709099995.0
2005-08-16 21:15:00,0.70305,0.70337,0.70251,0.70299,956499998.0
2005-08-16 21:20:00,0.7032,0.70397,0.70293,0.70391,901699994.0
2005-08-16 21:25:00,0.70365,0.70423,0.70328,0.70365,893399998.0
2005-08-16 21:30:00,0.70386,0.70399,0.70343,0.70387,626999997.0
2005-08-16 21:35:00,0.70384,0.70407,0.70349,0.70367,921199998.0
2005-08-16 21:40:00,0.70363,0.70403,0.70349,0.70352,682799995.0
2005-08-16 21:45:00,0.70373,0.70403,0.70359,0.70379,588799999.0
2005-08-16 21:50:00,0.70391,0.70416,0.7036,0.7039,566500000.0
2005-08-16 21:55:00,0.70407,0.70446,0.70372,0.704,798499998.0
2005-08-16 22:00:00,0.70383,0.70432,0.7037,0.70405,645899996.0
2005-08-16 22:05:00,0.70378,0.70418,0.70371,0.70372,714199991.0
2005-08-16 22:10:00,0.70378,0.70407,0.70356,0.70393,604499997.0
2005-08-16 22:15:00,0.70384,0.70411,0.70294,0.70386,753800000.0
2005-08-16 22:20:00,0.70379,0.70413,0.70362,0.70403,633300001.0
2005-08-16 22:25:00,0.70368,0.70437,0.70365,0.7039,669900001.0
2005-08-16 22:30:00,0.70387,0.70423,0.70371,0.70404,758800002.0
2005-08-16 22:35:00,0.70405,0.70424,0.70366,0.7041,598399999.0
2005-08-16 22:40:00,0.70409,0.70441,0.70376,0.70417,892600001.0
2005-08-16 22:45:00,0.70414,0.70435,0.70381,0.70394,951700002.0
2005-08-16 22:50:00,0.70398,0.70466,0.70371,0.70396,921700000.0
2005-08-16 22:55:00,0.70384,0.70427,0.70372,0.70372,737799999.0
2005-08-16 23:00:00,0.70377,0.70437,0.70377,0.70405,718599995.0
2005-08-16 23:05:00,0.70407,0.70429,0.70379,0.70379,687499999.0
2005-08-16 23:10:00,0.7038,0.70427,0.70373,0.70385,601999996.0
2005-08-16 23:15:00,0.70386,0.70424,0.70359,0.70394,553400001.0
2005-08-16 23:20:00,0.70413,0.70425,0.70377,0.70385,707099996.0
2005-08-16 23:25:00,0.70385,0.70417,0.70357,0.70375,573799999.0
2005-08-16 23:30:00,0.70371,0.70412,0.70362,0.70362,581799998.0
2005-08-16 23:35:00,0.7037,0.70414,0.70349,0.70349,547100004.0
2005-08-16 23:40:00,0.70366,0.70402,0.70339,0.70363,538800002.0
2005-08-16 23:45:00,0.70366,0.70396,0.70328,0.70373,543799997.0
2005-08-16 23:50:00,0.70363,0.70454,0.70355,0.70412,679900001.0
2005-08-16 23:55:00,0.70417,0.70425,0.70371,0.70395,691899997.0
2005-08-17 00:00:00,0.70405,0.70412,0.70367,0.70382,729400000.0
2005-08-17 00:05:00,0.70395,0.70397,0.70351,0.70389,524800003.0
2005-08-17 00:10:00,0.70376,0.70412,0.70359,0.70393,613099998.0
2005-08-17 00:15:00,0.704,0.70411,0.70375,0.704,555300002.0
2005-08-17 00:20:00,0.70399,0.70464,0.70375,0.70418,615799996.0
2005-08-17 00:25:00,0.70452,0.70475,0.70419,0.70443,648699997.0
2005-08-17 00:30:00,0.70444,0.70475,0.70406,0.70434,500399999.0
2005-08-17 00:35:00,0.70432,0.70455,0.70387,0.70391,633400001.0
2005-08-17 00:40:00,0.704,0.70465,0.704,0.70433,501099999.0
2005-08-17 00:45:00,0.70436,0.70479,0.70417,0.70443,513700000.0
2005-08-17 00:50:00,0.70437,0.70458,0.70425,0.70453,561300000.0
2005-08-17 00:55:00,0.70452,0.70465,0.70415,0.70438,631300002.0
2005-08-17 01:00:00,0.70431,0.70447,0.70363,0.7043,458900002.0
2005-08-17 01:05:00,0.70417,0.70455,0.70384,0.70384,606000002.0
2005-08-17 01:10:00,0.70393,0.70472,0.70393,0.7041,598699994.0
2005-08-17 01:15:00,0.70419,0.70455,0.70393,0.70421,648200003.0
2005-08-17 01:20:00,0.70445,0.70498,0.70429,0.70435,716299997.0
2005-08-17 01:25:00,0.70461,0.7049,0.70431,0.7045,608500003.0
2005-08-17 01:30:00,0.70458,0.7049,0.70422,0.7046,540100005.0
2005-08-17 01:35:00,0.7047,0.70478,0.7042,0.70442,634200000.0
2005-08-17 01:40:00,0.70428,0.70455,0.70391,0.70425,659899995.0
2005-08-17 01:45:00,0.70414,0.70456,0.70374,0.70382,710600000.0
2005-08-17 01:50:00,0.70404,0.70406,0.70352,0.70371,552300005.0
2005-08-17 01:55:00,0.7037,0.70403,0.70347,0.70351,551300006.0
2005-08-17 02:00:00,0.70367,0.70407,0.70337,0.70375,631100001.0
2005-08-17 02:05:00,0.70348,0.70414,0.70324,0.70365,575099996.0
2005-08-17 02:10:00,0.70388,0.70475,0.70361,0.70436,650400001.0
2005-08-17 02:15:00,0.70435,0.70458,0.70372,0.70377,577900001.0
2005-08-17 02:20:00,0.70416,0.70441,0.7031,0.70394,667300004.0
2005-08-17 02:25:00,0.70402,0.70449,0.70359,0.70414,648200000.0
2005-08-17 02:30:00,0.70407,0.70431,0.70367,0.70397,717200002.0
2005-08-17 02:35:00,0.70394,0.70424,0.70362,0.704,761100000.0
2005-08-17 02:40:00,0.70406,0.7042,0.70349,0.70367,670699996.0
2005-08-17 02:45:00,0.7037,0.70399,0.70334,0.70376,621900003.0
2005-08-17 02:50:00,0.7037,0.70414,0.70358,0.70384,648999999.0
2005-08-17 02:55:00,0.70384,0.7042,0.70372,0.70419,693500004.0
2005-08-17 03:00:00,0.70421,0.70421,0.70343,0.70351,568500003.0
2005-08-17 03:05:00,0.70346,0.70415,0.70346,0.70391,685500000.0
2005-08-17 03:10:00,0.70385,0.70427,0.70365,0.70392,662800002.0
2005-08-17 03:15:00,0.704,0.70412,0.70354,0.70384,760699998.0
2005-08-17 03:20:00,0.70386,0.70414,0.70372,0.70406,624799995.0
2005-08-17 03:25:00,0.70412,0.70431,0.70363,0.70401,458099999.0
2005-08-17 03:30:00,0.70406,0.70432,0.70364,0.70393,596899999.0
2005-08-17 03:35:00,0.7041,0.70428,0.70365,0.70365,757599994.0
2005-08-17 03:40:00,0.70396,0.70429,0.70371,0.70374,638000003.0
2005-08-17 03:45:00,0.70397,0.70424,0.70357,0.70415,615000001.0
2005-08-17 03:50:00,0.70388,0.70432,0.70357,0.70411,554099994.0
2005-08-17 03:55:00,0.70401,0.70415,0.70371,0.70385,590700001.0
2005-08-17 04:00:00,0.70373,0.70412,0.70304,0.70386,706499999.0
2005-08-17 04:05:00,0.70378,0.70411,0.70332,0.70374,838800000.0
2005-08-17 04:10:00,0.70365,0.70416,0.7034,0.70341,726200002.0
2005-08-17 04:15:00,0.70346,0.70386,0.70323,0.70363,745299998.0
2005-08-17 04:20:00,0.70362,0.70387,0.70331,0.70372,833199995.0
2005-08-17 04:25:00,0.704,0.70405,0.70342,0.70376,640300000.0
2005-08-17 04:30:00,0.70382,0.70392,0.70339,0.70387,681399996.0
2005-08-17 04:35:00,0.704,0.704,0.70293,0.70326,594099998.0
2005-08-17 04:40:00,0.70331,0.70358,0.70292,0.70323,497600005.0
2005-08-17 04:45:00,0.70326,0.70344,0.70283,0.70305,636400001.0
2005-08-17 04:50:00,0.70306,0.70337,0.70283,0.70302,566099997.0
2005-08-17 04:55:00,0.70308,0.70379,0.70278,0.70358,711700000.0
2005-08-17 05:00:00,0.70321,0.7037,0.70311,0.70356,682800003.0
2005-08-17 05:05:00,0.70358,0.70363,0.70296,0.70322,726600001.0
2005-08-17 05:10:00,0.7035,0.7036,0.70296,0.7032,605500000.0
2005-08-17 05:15:00,0.70326,0.70336,0.70264,0.70278,560199999.0
2005-08-17 05:20:00,0.7029,0.7029,0.70225,0.70235,470799997.0
2005-08-17 05:25:00,0.70227,0.70299,0.70227,0.70299,585600000.0
2005-08-17 05:30:00,0.70253,0.70284,0.70231,0.70239,562500002.0
2005-08-17 05:35:00,0.70242,0.7029,0.70221,0.70256,759099999.0
2005-08-17 05:40:00,0.70268,0.70279,0.7022,0.70236,616199997.0
2005-08-17 05:45:00,0.70245,0.70297,0.70233,0.70297,515700006.0
2005-08-17 05:50:00,0.7028,0.70323,0.70239,0.70293,617899997.0
2005-08-17 05:55:00,0.70299,0.70403,0.70267,0.70396,716699999.0
2005-08-17 06:00:00,0.70374,0.70385,0.70307,0.70336,584799996.0
2005-08-17 06:05:00,0.70334,0.70347,0.70276,0.70301,610700001.0
2005-08-17 06:10:00,0.70273,0.70325,0.70252,0.70303,541300001.0
2005-08-17 06:15:00,0.70292,0.70331,0.70253,0.70253,770799995.0
2005-08-17 06:20:00,0.70269,0.70335,0.70259,0.70323,592900002.0
2005-08-17 06:25:00,0.70324,0.70324,0.70273,0.70289,704399995.0
2005-08-17 06:30:00,0.70278,0.70318,0.70267,0.70277,567299998.0
2005-08-17 06:35:00,0.70273,0.70305,0.70244,0.70287,591600003.0
2005-08-17 06:40:00,0.70287,0.70299,0.70256,0.70298,682700004.0
2005-08-17 06:45:00,0.70297,0.70332,0.70253,0.70266,669399999.0
2005-08-17 06:50:00,0.70294,0.70341,0.70258,0.70302,564999996.0
2005-08-17 06:55:00,0.70316,0.70324,0.70261,0.70282,688900000.0
2005-08-17 07:00:00,0.70286,0.70315,0.70242,0.70305,527099998.0
2005-08-17 07:05:00,0.70293,0.70303,0.70268,0.70287,766199998.0
2005-08-17 07:10:00,0.70302,0.70321,0.70262,0.70277,635100003.0
2005-08-17 07:15:00,0.70294,0.70335,0.70274,0.70282,625000002.0
2005-08-17 07:20:00,0.70279,0.70356,0.70269,0.70277,567199996.0
2005-08-17 07:25:00,0.70299,0.70321,0.70263,0.70309,671400002.0
2005-08-17 07:30:00,0.7029,0.7032,0.70239,0.70268,613900000.0
2005-08-17 07:35:00,0.7029,0.70305,0.70202,0.70214,619199998.0
2005-08-17 07:40:00,0.70239,0.7027,0.70205,0.70232,571200003.0
2005-08-17 07:45:00,0.70225,0.70325,0.70211,0.70293,729599998.0
2005-08-17 07:50:00,0.70335,0.7034,0.70241,0.70267,663200000.0
2005-08-17 07:55:00,0.70258,0.70305,0.70242,0.70289,507100002.0
2005-08-17 08:00:00,0.70275,0.70313,0.70243,0.70253,783599996.0
2005-08-17 08:05:00,0.70275,0.70295,0.70187,0.70241,576999999.0
2005-08-17 08:10:00,0.70272,0.70272,0.70163,0.70227,699999994.0
2005-08-17 08:15:00,0.70236,0.70263,0.70195,0.70219,512099998.0
2005-08-17 08:20:00,0.70224,0.70242,0.70185,0.70226,636800000.0
2005-08-17 08:25:00,0.70211,0.7023,0.70122,0.70135,548300002.0
2005-08-17 08:30:00,0.70134,0.70205,0.70097,0.70175,659500002.0
2005-08-17 08:35:00,0.7017,0.70232,0.7015,0.70214,599599998.0
2005-08-17 08:40:00,0.70199,0.7026,0.70171,0.7022,545099996.0
2005-08-17 08:45:00,0.70238,0.70243,0.70161,0.7018,538600001.0
2005-08-17 08:50:00,0.70192,0.70245,0.7016,0.70227,556799998.0
2005-08-17 08:55:00,0.70221,0.70234,0.70138,0.70176,675300001.0
2005-08-17 09:00:00,0.70147,0.7018,0.70114,0.7014,558899999.0
2005-08-17 09:05:00,0.7015,0.70194,0.70101,0.7016,624899994.0
2005-08-17 09:10:00,0.70151,0.70192,0.70126,0.70148,541700000.0
2005-08-17 09:15:00,0.70152,0.70188,0.70114,0.70137,573300002.0
2005-08-17 09:20:00,0.70154,0.70172,0.70099,0.70115,561099997.0
2005-08-17 09:25:00,0.70115,0.70148,0.70069,0.70131,617099991.0
2005-08-17 09:30:00,0.70114,0.70157,0.70091,0.70118,704600002.0
2005-08-17 09:35:00,0.70128,0.70168,0.70101,0.70125,668799998.0
2005-08-17 09:40:00,0.70127,0.70171,0.70095,0.7012,676299998.0
2005-08-17 09:45:00,0.70099,0.70175,0.70099,0.70143,590699999.0
2005-08-17 09:50:00,0.70125,0.7019,0.70119,0.70168,724400003.0
2005-08-17 09:55:00,0.70146,0.70204,0.70124,0.70166,680099999.0
2005-08-17 10:00:00,0.70157,0.70195,0.70136,0.7014,663300000.0
2005-08-17 10:05:00,0.70136,0.7017,0.70129,0.70167,679199998.0
2005-08-17 10:10:00,0.70147,0.70196,0.70137,0.7017,453999999.0
2005-08-17 10:15:00,0.70177,0.70203,0.70136,0.70167,716700000.0
2005-08-17 10:20:00,0.70153,0.70194,0.70138,0.70186,601899997.0
2005-08-17 10:25:00,0.70187,0.7024,0.70135,0.70186,711000000.0
2005-08-17 10:30:00,0.7016,0.70227,0.70147,0.70211,627800004.0
2005-08-17 10:35:00,0.70226,0.70233,0.70149,0.70208,524299994.0
2005-08-17 10:40:00,0.7022,0.70235,0.70176,0.70186,687699996.0
2005-08-17 10:45:00,0.70201,0.70219,0.70161,0.70192,791700001.0
2005-08-17 10:50:00,0.70206,0.70214,0.70148,0.7018,589500003.0
2005-08-17 10:55:00,0.70185,0.70206,0.7015,0.70173,681900000.0
2005-08-17 11:00:00,0.70192,0.7021,0.70127,0.70172,812600001.0
2005-08-17 11:05:00,0.70198,0.70243,0.70165,0.7021,741999996.0
2005-08-17 11:10:00,0.70186,0.70212,0.70152,0.70178,814300000.0
2005-08-17 11:15:00,0.70175,0.70213,0.70137,0.70156,861399998.0
2005-08-17 11:20:00,0.70158,0.70229,0.70142,0.70179,451300003.0
2005-08-17 11:25:00,0.70182,0.70228,0.70145,0.7017,871099996.0
2005-08-17 11:30:00,0.70176,0.70218,0.7014,0.70148,627900001.0
2005-08-17 11:35:00,0.70155,0.70228,0.70136,0.70185,589499998.0
2005-08-17 11:40:00,0.702,0.70202,0.70127,0.70176,531399999.0
2005-08-17 11:45:00,0.70172,0.70233,0.70128,0.70195,779499999.0
2005-08-17 11:50:00,0.70207,0.70209,0.70134,0.7018,622099998.0
2005-08-17 11:55:00,0.70186,0.70216,0.70154,0.70182,555599999.0
2005-08-17 12:00:00,0.70197,0.70232,0.70169,0.70191,775900000.0
2005-08-17 12:05:00,0.70195,0.70223,0.70168,0.70192,697599999.0
2005-08-17 12:10:00,0.70189,0.70238,0.70184,0.70215,610999997.0
2005-08-17 12:15:00,0.70226,0.70251,0.70195,0.70203,500099997.0
2005-08-17 12:20:00,0.70211,0.70234,0.7019,0.70197,605099994.0
2005-08-17 12:25:00,0.70198,0.70213,0.70166,0.70198,512999999.0
2005-08-17 12:30:00,0.702,0.70227,0.70152,0.70179,637900001.0
2005-08-17 12:35:00,0.70217,0.70281,0.70188,0.70281,581699996.0
2005-08-17 12:40:00,0.70279,0.70296,0.70232,0.70266,692700002.0
2005-08-17 12:45:00,0.70308,0.70346,0.70265,0.70315,466200002.0
2005-08-17 12:50:00,0.70302,0.70333,0.70258,0.70314,881599998.0
2005-08-17 12:55:00,0.70307,0.7033,0.70276,0.703,578999998.0
2005-08-17 13:00:00,0.70315,0.70342,0.70271,0.70323,711599999.0
2005-08-17 13:05:00,0.70315,0.70337,0.70276,0.7029,716499998.0
2005-08-17 13:10:00,0.70292,0.70342,0.70271,0.70299,826699995.0
2005-08-17 13:15:00,0.70281,0.70343,0.70281,0.70295,551900000.0
2005-08-17 13:20:00,0.70315,0.70356,0.70274,0.70283,615500003.0
2005-08-17 13:25:00,0.70291,0.70347,0.70252,0.70306,689799999.0
2005-08-17 13:30:00,0.70343,0.70352,0.70282,0.70297,632499998.0
2005-08-17 13:35:00,0.70283,0.70326,0.70267,0.7028,576099999.0
2005-08-17 13:40:00,0.70274,0.70312,0.70228,0.70264,644299998.0
2005-08-17 13:45:00,0.70247,0.70279,0.70229,0.70241,656499996.0
2005-08-17 13:50:00,0.7027,0.70301,0.70213,0.70285,739400003.0
2005-08-17 13:55:00,0.70291,0.70314,0.70237,0.70275,589499997.0
2005-08-17 14:00:00,0.70279,0.70283,0.70201,0.70222,676000004.0
2005-08-17 14:05:00,0.70211,0.70272,0.70197,0.70215,651399998.0
2005-08-17 14:10:00,0.70227,0.70233,0.70152,0.70184,604199999.0
2005-08-17 14:15:00,0.70169,0.70197,0.70088,0.70114,666299999.0
2005-08-17 14:20:00,0.70122,0.70165,0.70104,0.70118,600500000.0
2005-08-17 14:25:00,0.7012,0.70163,0.70073,0.70149,654499997.0
2005-08-17 14:30:00,0.70139,0.70162,0.70057,0.70081,605699998.0
2005-08-17 14:35:00,0.70092,0.70145,0.70067,0.70134,518600004.0
2005-08-17 14:40:00,0.70126,0.70131,0.69982,0.70028,771600003.0
2005-08-17 14:45:00,0.70006,0.7009,0.70006,0.70043,665100001.0
2005-08-17 14:50:00,0.7007,0.70138,0.70064,0.7007,603200000.0
2005-08-17 14:55:00,0.70127,0.70192,0.70071,0.70144,519100002.0
2005-08-17 15:00:00,0.7012,0.7017,0.70107,0.70133,578199999.0
2005-08-17 15:05:00,0.70162,0.70174,0.70107,0.70132,957899996.0
2005-08-17 15:10:00,0.70147,0.70153,0.70087,0.7013,618999996.0
2005-08-17 15:15:00,0.70083,0.70137,0.70056,0.70061,750499995.0
2005-08-17 15:20:00,0.70073,0.70104,0.70024,0.7007,731899998.0
2005-08-17 15:25:00,0.70081,0.70145,0.70064,0.70119,579400002.0
2005-08-17 15:30:00,0.70133,0.70143,0.70088,0.70108,498399999.0
2005-08-17 15:35:00,0.70081,0.70142,0.7007,0.70089,750899997.0
2005-08-17 15:40:00,0.70084,0.70129,0.70076,0.70111,527100000.0
2005-08-17 15:45:00,0.70111,0.7015,0.70077,0.70106,586699996.0
2005-08-17 15:50:00,0.70097,0.70157,0.70079,0.70127,646199999.0
2005-08-17 15:55:00,0.70116,0.70141,0.70074,0.70089,616899996.0
2005-08-17 16:00:00,0.70102,0.70117,0.69987,0.69997,572800000.0
2005-08-17 16:05:00,0.70014,0.70077,0.69993,0.7005,495200000.0
2005-08-17 16:10:00,0.70046,0.70079,0.70012,0.70054,549099995.0
2005-08-17 16:15:00,0.70082,0.70112,0.70051,0.70076,678099997.0
2005-08-17 16:20:00,0.70086,0.70111,0.70047,0.70047,671099992.0
2005-08-17 16:25:00,0.70082,0.70139,0.70048,0.70116,650200000.0
2005-08-17 16:30:00,0.70124,0.70177,0.70078,0.70159,856499996.0
2005-08-17 16:35:00,0.70161,0.70203,0.70107,0.70183,711600003.0
2005-08-17 16:40:00,0.70191,0.70199,0.70142,0.7017,507599999.0
2005-08-17 16:45:00,0.70198,0.70212,0.7015,0.70174,675999999.0
2005-08-17 16:50:00,0.70171,0.70268,0.70162,0.70234,820499995.0
2005-08-17 16:55:00,0.70231,0.7027,0.70147,0.7025,650399999.0
2005-08-17 17:00:00,0.70242,0.70255,0.70175,0.702,788299995.0
2005-08-17 17:05:00,0.70206,0.70254,0.70188,0.70225,599699993.0
2005-08-17 17:10:00,0.70232,0.70281,0.70204,0.70227,604699998.0
2005-08-17 17:15:00,0.70245,0.70299,0.70215,0.70293,697700000.0
2005-08-17 17:20:00,0.7032,0.70357,0.70287,0.70326,487899995.0
2005-08-17 17:25:00,0.70316,0.70326,0.70245,0.70272,690399998.0
2005-08-17 17:30:00,0.70269,0.70357,0.70258,0.70308,676900004.0
2005-08-17 17:35:00,0.70298,0.70326,0.70253,0.70276,636999996.0
2005-08-17 17:40:00,0.70322,0.70322,0.70241,0.7028,590100002.0
2005-08-17 17:45:00,0.70281,0.70315,0.70233,0.70253,614400003.0
2005-08-17 17:50:00,0.70249,0.70258,0.70179,0.70207,651199993.0
2005-08-17 17:55:00,0.70207,0.70261,0.7018,0.70215,735999999.0
2005-08-17 18:00:00,0.7022,0.70271,0.70205,0.70224,955500000.0
2005-08-17 18:05:00,0.70229,0.70297,0.70219,0.70273,1335899999.0
2005-08-17 18:10:00,0.70274,0.70317,0.70238,0.70246,614799998.0
2005-08-17 18:15:00,0.70251,0.703,0.702,0.70233,1512099996.0
2005-08-17 18:20:00,0.70228,0.70264,0.70216,0.70223,1109899992.0
2005-08-17 18:25:00,0.70231,0.70268,0.70146,0.70155,1204499995.0
2005-08-17 18:30:00,0.70133,0.7019,0.70095,0.70133,965299999.0
2005-08-17 18:35:00,0.70153,0.70191,0.70096,0.70127,1310999996.0
2005-08-17 18:40:00,0.70116,0.70177,0.70075,0.70117,1817699999.0
2005-08-17 18:45:00,0.70133,0.70149,0.70073,0.70124,1311600001.0
2005-08-17 18:50:00,0.70099,0.7012,0.7006,0.70072,690400002.0
2005-08-17 18:55:00,0.70079,0.70168,0.7007,0.70136,784399997.0
2005-08-17 19:00:00,0.70156,0.70169,0.701,0.701,843600005.0
2005-08-17 19:05:00,0.70097,0.7016,0.70092,0.70133,922499999.0
2005-08-17 19:10:00,0.70164,0.70171,0.70108,0.70114,708799994.0
2005-08-17 19:15:00,0.70109,0.70144,0.7008,0.7008,675800000.0
2005-08-17 19:20:00,0.70092,0.70115,0.70016,0.70035,810899999.0
2005-08-17 19:25:00,0.70053,0.70093,0.70037,0.70051,745099998.0
2005-08-17 19:30:00,0.70075,0.70138,0.70075,0.70136,766899999.0
2005-08-17 19:35:00,0.70134,0.70172,0.70065,0.70088,1009100000.0
2005-08-17 19:40:00,0.70098,0.70113,0.70054,0.70082,593300000.0
2005-08-17 19:45:00,0.70088,0.70112,0.70069,0.70069,457700000.0
2005-08-17 19:50:00,0.70092,0.70114,0.70064,0.70088,906499998.0
2005-08-17 19:55:00,0.70069,0.70109,0.7006,0.7007,1116599997.0
2005-08-17 20:00:00,0.70074,0.70106,0.70059,0.70092,1072899992.0
2005-08-17 20:05:00,0.70082,0.70125,0.70057,0.70088,1047100000.0
2005-08-17 20:10:00,0.70077,0.70114,0.70064,0.70072,850800001.0
2005-08-17 20:15:00,0.70067,0.70111,0.70061,0.70101,984000000.0
2005-08-17 20:20:00,0.70095,0.70114,0.70049,0.70074,814299997.0
2005-08-17 20:25:00,0.70078,0.70123,0.70047,0.70083,903400000.0
2005-08-17 20:30:00,0.70061,0.70095,0.70036,0.70053,1233999996.0
2005-08-17 20:35:00,0.70064,0.70094,0.70037,0.70068,955200000.0
2005-08-17 20:40:00,0.70043,0.70092,0.70019,0.70044,1036099996.0
2005-08-17 20:45:00,0.70046,0.7008,0.70021,0.70055,708299995.0
2005-08-17 20:50:00,0.70043,0.70069,0.6997,0.70032,1117000009.0
2005-08-17 20:55:00,0.70016,0.70038,0.6997,0.69986,1002899995.0
2005-08-17 21:00:00,0.69995,0.70054,0.69974,0.7002,795600001.0
2005-08-17 21:05:00,0.70005,0.7006,0.69992,0.7001,1078799993.0
2005-08-17 21:10:00,0.70041,0.70043,0.70003,0.70023,777000001.0
2005-08-17 21:15:00,0.70023,0.70047,0.69991,0.70016,1077800000.0
2005-08-17 21:20:00,0.70014,0.70042,0.69995,0.69995,895000003.0
2005-08-17 21:25:00,0.69995,0.70044,0.69993,0.70031,962900003.0
2005-08-17 21:30:00,0.70009,0.70043,0.69988,0.70003,626000005.0
2005-08-17 21:35:00,0.70016,0.70039,0.69976,0.69986,760399990.0
2005-08-17 21:40:00,0.6999,0.70024,0.69973,0.69973,651399994.0
2005-08-17 21:45:00,0.69991,0.70016,0.69976,0.70007,625499997.0
2005-08-17 21:50:00,0.69991,0.70033,0.69977,0.69985,540800001.0
2005-08-17 21:55:00,0.6999,0.70033,0.69969,0.69997,694600000.0
2005-08-17 22:00:00,0.70011,0.70058,0.69997,0.70015,540599998.0
2005-08-17 22:05:00,0.70019,0.70055,0.69993,0.70008,704999999.0
2005-08-17 22:10:00,0.70012,0.70027,0.69981,0.70019,740800004.0
2005-08-17 22:15:00,0.70028,0.70057,0.69994,0.70032,786900000.0
2005-08-17 22:20:00,0.70023,0.7005,0.6999,0.7002,853099990.0
2005-08-17 22:25:00,0.70021,0.70049,0.69983,0.69983,513599998.0
2005-08-17 22:30:00,0.70001,0.70026,0.69943,0.69963,643399999.0
2005-08-17 22:35:00,0.69961,0.69987,0.69912,0.69973,667799999.0
2005-08-17 22:40:00,0.6997,0.70036,0.69959,0.70024,777699998.0
2005-08-17 22:45:00,0.70037,0.70046,0.69993,0.70035,876900000.0
2005-08-17 22:50:00,0.70038,0.7005,0.69988,0.70028,945799997.0
2005-08-17 22:55:00,0.70014,0.70073,0.70002,0.70041,779399997.0
2005-08-17 23:00:00,0.70024,0.7007,0.69997,0.70058,697699997.0
2005-08-17 23:05:00,0.70055,0.70079,0.70019,0.70062,630299998.0
2005-08-17 23:10:00,0.70048,0.70078,0.70012,0.70055,563999998.0
2005-08-17 23:15:00,0.70059,0.7008,0.69998,0.69998,610499999.0
2005-08-17 23:20:00,0.70013,0.7005,0.69999,0.70015,683399997.0
2005-08-17 23:25:00,0.70022,0.70046,0.70003,0.70021,614100000.0
2005-08-17 23:30:00,0.70005,0.70086,0.70002,0.70063,634999999.0
2005-08-17 23:35:00,0.70067,0.70068,0.70007,0.70018,608700003.0
2005-08-17 23:40:00,0.70028,0.70043,0.69983,0.69993,384799999.0
2005-08-17 23:45:00,0.69996,0.70015,0.69984,0.70006,634800002.0
2005-08-17 23:50:00,0.70012,0.70027,0.6997,0.7002,695399997.0
2005-08-17 23:55:00,0.70018,0.7006,0.69999,0.70045,823099995.0
2005-08-18 00:00:00,0.70057,0.7007,0.7001,0.70048,523399998.0
2005-08-18 00:05:00,0.70057,0.70111,0.70036,0.70071,553900000.0
2005-08-18 00:10:00,0.7006,0.70085,0.70033,0.70081,598399999.0
2005-08-18 00:15:00,0.70087,0.70087,0.70031,0.70063,755600000.0
2005-08-18 00:20:00,0.70075,0.70075,0.70048,0.7007,562999999.0
2005-08-18 00:25:00,0.70073,0.7008,0.70028,0.70028,766799999.0
2005-08-18 00:30:00,0.70035,0.70073,0.70022,0.70061,606899993.0
2005-08-18 00:35:00,0.70046,0.70072,0.70018,0.70038,778099999.0
2005-08-18 00:40:00,0.70045,0.70082,0.70016,0.70042,779199994.0
2005-08-18 00:45:00,0.70034,0.70046,0.69992,0.70015,670199999.0
2005-08-18 00:50:00,0.7001,0.70062,0.70002,0.70002,700500000.0
2005-08-18 00:55:00,0.70008,0.70053,0.69996,0.70028,646999996.0
2005-08-18 01:00:00,0.70028,0.70053,0.69969,0.70014,575000000.0
2005-08-18 01:05:00,0.70004,0.70052,0.69987,0.70003,449899998.0
2005-08-18 01:10:00,0.69994,0.70065,0.69991,0.70051,798899994.0
2005-08-18 01:15:00,0.7002,0.70084,0.70001,0.7002,612100002.0
2005-08-18 01:20:00,0.70036,0.70067,0.70015,0.70037,533400003.0
2005-08-18 01:25:00,0.70035,0.70096,0.70019,0.70096,654999993.0
2005-08-18 01:30:00,0.7008,0.70109,0.70027,0.70055,734700002.0
2005-08-18 01:35:00,0.70069,0.70096,0.70018,0.70065,729599997.0
2005-08-18 01:40:00,0.70082,0.70083,0.70017,0.70045,587700002.0
2005-08-18 01:45:00,0.70033,0.7006,0.69993,0.70022,516399999.0
2005-08-18 01:50:00,0.7002,0.70077,0.69998,0.70043,560300001.0
2005-08-18 01:55:00,0.70036,0.70082,0.70012,0.70069,665900002.0
2005-08-18 02:00:00,0.70063,0.70095,0.70036,0.70088,525100000.0
2005-08-18 02:05:00,0.70083,0.7013,0.70069,0.70101,579700001.0
2005-08-18 02:10:00,0.70119,0.70142,0.7007,0.70093,582599997.0
2005-08-18 02:15:00,0.70078,0.70151,0.70075,0.70126,445699998.0
2005-08-18 02:20:00,0.70118,0.70143,0.70074,0.70074,454299999.0
2005-08-18 02:25:00,0.70073,0.70131,0.70035,0.70113,581299995.0
2005-08-18 02:30:00,0.70099,0.70103,0.70001,0.7004,421199999.0
2005-08-18 02:35:00,0.69993,0.70046,0.69956,0.69965,425099997.0
2005-08-18 02:40:00,0.69972,0.70035,0.6991,0.69933,390500001.0
2005-08-18 02:45:00,0.69948,0.70005,0.69925,0.69957,599500000.0
2005-08-18 02:50:00,0.69961,0.70014,0.69932,0.69985,523400001.0
2005-08-18 02:55:00,0.70004,0.70012,0.69901,0.69935,535399998.0
2005-08-18 03:00:00,0.69957,0.69976,0.69905,0.6994,451099996.0
2005-08-18 03:05:00,0.69936,0.6999,0.69911,0.69963,565799999.0
2005-08-18 03:10:00,0.69967,0.69982,0.69927,0.69959,541900001.0
2005-08-18 03:15:00,0.69948,0.69999,0.69941,0.69981,442199999.0
2005-08-18 03:20:00,0.69995,0.70033,0.69971,0.69999,705499999.0
2005-08-18 03:25:00,0.69976,0.70028,0.69961,0.69991,515600000.0
2005-08-18 03:30:00,0.69983,0.7002,0.69962,0.70008,595599999.0
2005-08-18 03:35:00,0.7001,0.70053,0.69981,0.70033,559800001.0
2005-08-18 03:40:00,0.70018,0.7008,0.70008,0.70044,512099996.0
2005-08-18 03:45:00,0.70045,0.70111,0.7004,0.70053,457899999.0
2005-08-18 03:50:00,0.70043,0.7006,0.69998,0.70006,333700001.0
2005-08-18 03:55:00,0.69988,0.70055,0.69979,0.69986,644300003.0
2005-08-18 04:00:00,0.69993,0.70045,0.69963,0.69989,663400005.0
2005-08-18 04:05:00,0.70009,0.70021,0.69975,0.69975,514000000.0
2005-08-18 04:10:00,0.69979,0.70013,0.69978,0.69978,498500004.0
2005-08-18 04:15:00,0.6999,0.70032,0.69973,0.69975,584600001.0
2005-08-18 04:20:00,0.69979,0.70021,0.69973,0.69998,610899998.0
2005-08-18 04:25:00,0.69989,0.70057,0.69982,0.70028,475099998.0
2005-08-18 04:30:00,0.70037,0.70072,0.70014,0.70046,513399994.0
2005-08-18 04:35:00,0.70034,0.70089,0.70023,0.70089,482599997.0
2005-08-18 04:40:00,0.7007,0.70121,0.70054,0.70074,572500000.0
2005-08-18 04:45:00,0.7007,0.70115,0.70053,0.70061,553400001.0
2005-08-18 04:50:00,0.70045,0.70111,0.70043,0.7009,642199998.0
2005-08-18 04:55:00,0.7009,0.70115,0.7004,0.70102,620000005.0
2005-08-18 05:00:00,0.70096,0.70121,0.70046,0.70097,551100001.0
2005-08-18 05:05:00,0.70091,0.70121,0.70054,0.70097,536799996.0
2005-08-18 05:10:00,0.70087,0.70106,0.70043,0.701,528100000.0
2005-08-18 05:15:00,0.70078,0.7009,0.70036,0.70076,517899996.0
2005-08-18 05:20:00,0.70071,0.70082,0.70031,0.70042,452700000.0
2005-08-18 05:25:00,0.70041,0.70068,0.7001,0.70045,594100000.0
2005-08-18 05:30:00,0.70028,0.70071,0.70013,0.70049,437199998.0
2005-08-18 05:35:00,0.70045,0.70077,0.70015,0.70038,550500001.0
2005-08-18 05:40:00,0.70052,0.70077,0.7004,0.70045,492899994.0
2005-08-18 05:45:00,0.70055,0.70077,0.70028,0.70057,496599999.0
2005-08-18 05:50:00,0.70056,0.70085,0.70036,0.70046,618699999.0
2005-08-18 05:55:00,0.70028,0.70101,0.70028,0.70096,446299997.0
2005-08-18 06:00:00,0.70092,0.70092,0.70061,0.70065,306700000.0
2005-08-18 06:05:00,0.70073,0.70124,0.70044,0.70082,447000003.0
2005-08-18 06:10:00,0.70078,0.7012,0.70067,0.7012,402800001.0
2005-08-18 06:15:00,0.70106,0.70129,0.70064,0.70082,402299997.0
2005-08-18 06:20:00,0.70093,0.70126,0.70093,0.70113,378900000.0
2005-08-18 06:25:00,0.70107,0.70113,0.70062,0.7007,529999998.0
2005-08-18 06:30:00,0.70077,0.70104,0.70022,0.70022,444599998.0
2005-08-18 06:35:00,0.70029,0.70075,0.70014,0.70073,400800001.0
2005-08-18 06:40:00,0.70074,0.70077,0.70026,0.70075,420499997.0
2005-08-18 06:45:00,0.70061,0.70077,0.7003,0.7007,471600003.0
2005-08-18 06:50:00,0.70066,0.70115,0.70047,0.70085,708800003.0
2005-08-18 06:55:00,0.70097,0.70103,0.70049,0.7008,464299997.0
2005-08-18 07:00:00,0.70067,0.70088,0.70055,0.70067,543399998.0
2005-08-18 07:05:00,0.70075,0.70104,0.70052,0.70066,506700003.0
2005-08-18 07:10:00,0.70068,0.70105,0.70011,0.70041,480299998.0
2005-08-18 07:15:00,0.7004,0.70085,0.70023,0.70085,602400002.0
2005-08-18 07:20:00,0.70076,0.7009,0.70036,0.7008,461400002.0
2005-08-18 07:25:00,0.70087,0.70097,0.70038,0.70077,560600003.0
2005-08-18 07:30:00,0.7006,0.70099,0.70019,0.70052,481899999.0
2005-08-18 07:35:00,0.7004,0.70097,0.7004,0.7007,462900000.0
2005-08-18 07:40:00,0.70072,0.7012,0.70048,0.70068,527900000.0
2005-08-18 07:45:00,0.70066,0.70136,0.7004,0.70055,489699997.0
2005-08-18 07:50:00,0.70074,0.70091,0.70038,0.70046,520900001.0
2005-08-18 07:55:00,0.70067,0.70098,0.70012,0.70067,454899999.0
2005-08-18 08:00:00,0.70018,0.70132,0.70018,0.70096,534199998.0
2005-08-18 08:05:00,0.70107,0.70142,0.7006,0.70124,561799996.0
2005-08-18 08:10:00,0.70099,0.70142,0.70072,0.70089,638500002.0
2005-08-18 08:15:00,0.70097,0.70131,0.70054,0.70122,552600000.0
2005-08-18 08:20:00,0.70091,0.7014,0.70076,0.70112,576700007.0
2005-08-18 08:25:00,0.70105,0.70144,0.70075,0.70075,482400003.0
2005-08-18 08:30:00,0.70085,0.70123,0.70064,0.70075,451999999.0
2005-08-18 08:35:00,0.70074,0.70119,0.70051,0.70085,540899994.0
2005-08-18 08:40:00,0.70076,0.70114,0.70042,0.70044,572000000.0
2005-08-18 08:45:00,0.70049,0.7009,0.70049,0.70075,483400000.0
2005-08-18 08:50:00,0.70083,0.70102,0.70044,0.70044,504999999.0
2005-08-18 08:55:00,0.70042,0.70131,0.7003,0.70062,632799997.0
2005-08-18 09:00:00,0.7005,0.701,0.70032,0.70056,674300002.0
2005-08-18 09:05:00,0.70048,0.70078,0.70029,0.70059,614199995.0
2005-08-18 09:10:00,0.70051,0.70111,0.70026,0.70086,604899995.0
2005-08-18 09:15:00,0.70074,0.70114,0.70048,0.70074,596699994.0
2005-08-18 09:20:00,0.70076,0.7011,0.70047,0.70089,539200002.0
2005-08-18 09:25:00,0.70079,0.70114,0.70049,0.70077,401999996.0
2005-08-18 09:30:00,0.70071,0.70132,0.70066,0.70115,519499999.0
2005-08-18 09:35:00,0.70122,0.70135,0.70071,0.70101,573999998.0
2005-08-18 09:40:00,0.70114,0.70135,0.70075,0.70103,420499997.0
2005-08-18 09:45:00,0.70099,0.7012,0.70035,0.70053,434400001.0
2005-08-18 09:50:00,0.70036,0.70091,0.70006,0.70064,520599996.0
2005-08-18 09:55:00,0.70056,0.7008,0.70024,0.70044,545599999.0
2005-08-18 10:00:00,0.70025,0.70064,0.69974,0.69974,415400000.0
2005-08-18 10:05:00,0.70011,0.70074,0.70006,0.70034,644300003.0
2005-08-18 10:10:00,0.70021,0.70037,0.69935,0.69935,668499995.0
2005-08-18 10:15:00,0.69942,0.70026,0.69928,0.69931,416600002.0
2005-08-18 10:20:00,0.6994,0.6995,0.69877,0.69912,542400000.0
2005-08-18 10:25:00,0.69905,0.69942,0.69877,0.699,616999998.0
2005-08-18 10:30:00,0.69903,0.6995,0.69891,0.69935,485200001.0
2005-08-18 10:35:00,0.69949,0.69953,0.69873,0.69941,587899993.0
2005-08-18 10:40:00,0.69934,0.69962,0.69899,0.69946,487100000.0
2005-08-18 10:45:00,0.69949,0.69959,0.69912,0.69957,616099999.0
2005-08-18 10:50:00,0.69931,0.69964,0.69888,0.69956,479799995.0
2005-08-18 10:55:00,0.6995,0.69959,0.69899,0.69926,538700005.0
2005-08-18 11:00:00,0.69915,0.69967,0.69894,0.69911,630799996.0
2005-08-18 11:05:00,0.69914,0.69951,0.69898,0.69925,544600002.0
2005-08-18 11:10:00,0.69934,0.69938,0.6989,0.69921,543400001.0
2005-08-18 11:15:00,0.69936,0.69959,0.69894,0.69925,518499997.0
2005-08-18 11:20:00,0.69886,0.6993,0.69813,0.69828,632000002.0
2005-08-18 11:25:00,0.69835,0.69884,0.69811,0.69875,480400000.0
2005-08-18 11:30:00,0.69883,0.69885,0.69836,0.69844,602299992.0
2005-08-18 11:35:00,0.6984,0.69868,0.69782,0.69822,584799998.0
2005-08-18 11:40:00,0.6981,0.69822,0.69748,0.69788,541400000.0
2005-08-18 11:45:00,0.69791,0.69841,0.69756,0.69806,583099999.0
2005-08-18 11:50:00,0.69789,0.69849,0.69761,0.69791,401699999.0
2005-08-18 11:55:00,0.69803,0.69895,0.69799,0.69857,569700002.0
2005-08-18 12:00:00,0.69836,0.69852,0.69793,0.69797,584899999.0
2005-08-18 12:05:00,0.69805,0.69825,0.69761,0.69794,527499999.0
2005-08-18 12:10:00,0.69789,0.69798,0.69746,0.69762,478599995.0
2005-08-18 12:15:00,0.69769,0.69835,0.6976,0.69783,415599998.0
2005-08-18 12:20:00,0.69807,0.69815,0.69768,0.69813,512800000.0
2005-08-18 12:25:00,0.69803,0.69836,0.69748,0.69762,585300002.0
2005-08-18 12:30:00,0.69747,0.69784,0.69702,0.69738,572899995.0
2005-08-18 12:35:00,0.69736,0.69777,0.69719,0.69772,421000003.0
2005-08-18 12:40:00,0.69759,0.69774,0.69721,0.69755,597799996.0
2005-08-18 12:45:00,0.69751,0.69776,0.69713,0.69748,434299997.0
2005-08-18 12:50:00,0.69728,0.69783,0.69707,0.69738,531399996.0
2005-08-18 12:55:00,0.69744,0.69769,0.69715,0.69741,683900001.0
2005-08-18 13:00:00,0.69744,0.69747,0.69673,0.69695,590399991.0
2005-08-18 13:05:00,0.69688,0.69765,0.69683,0.69759,507300002.0
2005-08-18 13:10:00,0.69759,0.69789,0.69725,0.69729,505799997.0
2005-08-18 13:15:00,0.69735,0.69754,0.69695,0.69715,470600000.0
2005-08-18 13:20:00,0.69721,0.69748,0.69692,0.69692,543399998.0
2005-08-18 13:25:00,0.6971,0.69743,0.69665,0.6971,501000001.0
2005-08-18 13:30:00,0.69703,0.69766,0.69703,0.69748,482699997.0
2005-08-18 13:35:00,0.69768,0.69768,0.69705,0.69717,562599996.0
2005-08-18 13:40:00,0.69755,0.69765,0.69679,0.69702,564799999.0
2005-08-18 13:45:00,0.69684,0.6975,0.69671,0.6971,574000004.0
2005-08-18 13:50:00,0.69701,0.69754,0.69688,0.69738,510399997.0
2005-08-18 13:55:00,0.69754,0.69766,0.69688,0.69695,504499998.0
2005-08-18 14:00:00,0.69714,0.69755,0.6965,0.69755,419700001.0
2005-08-18 14:05:00,0.69747,0.69759,0.69688,0.6972,511299998.0
2005-08-18 14:10:00,0.69734,0.69744,0.69694,0.69703,598800000.0
2005-08-18 14:15:00,0.69724,0.69741,0.69682,0.69705,658499995.0
2005-08-18 14:20:00,0.6969,0.69738,0.69652,0.69685,522899998.0
2005-08-18 14:25:00,0.69674,0.69734,0.69666,0.69722,508700005.0
2005-08-18 14:30:00,0.6968,0.69748,0.69666,0.69745,465099999.0
2005-08-18 14:35:00,0.6974,0.69756,0.69692,0.6972,618700001.0
2005-08-18 14:40:00,0.69699,0.6973,0.69664,0.69719,549199999.0
2005-08-18 14:45:00,0.69729,0.69729,0.69637,0.69696,582900001.0
2005-08-18 14:50:00,0.69674,0.69694,0.69626,0.69675,599699998.0
2005-08-18 14:55:00,0.69649,0.69687,0.69621,0.69625,561599995.0
2005-08-18 15:00:00,0.69617,0.69678,0.69604,0.69657,536800001.0
2005-08-18 15:05:00,0.69661,0.69698,0.69598,0.69635,607100000.0
2005-08-18 15:10:00,0.69629,0.6971,0.69588,0.69643,719900003.0
2005-08-18 15:15:00,0.69612,0.69631,0.69552,0.69621,646199993.0
2005-08-18 15:20:00,0.6962,0.69648,0.69571,0.6959,517899997.0
2005-08-18 15:25:00,0.69593,0.69688,0.69571,0.69647,497399998.0
2005-08-18 15:30:00,0.69696,0.69696,0.6962,0.69665,511599999.0
2005-08-18 15:35:00,0.69677,0.69683,0.69621,0.69653,622999996.0
2005-08-18 15:40:00,0.69638,0.69672,0.6961,0.69651,529499997.0
2005-08-18 15:45:00,0.6964,0.69696,0.69612,0.69652,516200002.0
2005-08-18 15:50:00,0.69682,0.69728,0.69647,0.69677,526499998.0
2005-08-18 15:55:00,0.69671,0.69733,0.69603,0.69637,680800003.0
2005-08-18 16:00:00,0.69621,0.69652,0.69566,0.69566,361799998.0
2005-08-18 16:05:00,0.69562,0.69648,0.69562,0.69647,489400001.0
2005-08-18 16:10:00,0.69681,0.69681,0.6959,0.6959,657399992.0
2005-08-18 16:15:00,0.69596,0.69654,0.69591,0.6961,553499998.0
2005-08-18 16:20:00,0.69632,0.69652,0.69606,0.69621,581399999.0
2005-08-18 16:25:00,0.69591,0.6963,0.69581,0.69602,497200000.0
2005-08-18 16:30:00,0.69599,0.69644,0.69574,0.69622,563599999.0
2005-08-18 16:35:00,0.69605,0.69663,0.69591,0.69631,478599999.0
2005-08-18 16:40:00,0.69634,0.69654,0.69608,0.6964,428200001.0
2005-08-18 16:45:00,0.69663,0.69674,0.69596,0.69622,472699996.0
2005-08-18 16:50:00,0.69618,0.69691,0.69594,0.69691,548799993.0
2005-08-18 16:55:00,0.69679,0.69691,0.69648,0.69657,542100000.0
2005-08-18 17:00:00,0.69689,0.69692,0.6958,0.69619,501399997.0
2005-08-18 17:05:00,0.6962,0.69663,0.69602,0.69641,415299999.0
2005-08-18 17:10:00,0.69606,0.69676,0.69603,0.69634,532200001.0
2005-08-18 17:15:00,0.69635,0.69659,0.69565,0.6957,546200001.0
2005-08-18 17:20:00,0.69583,0.69663,0.69563,0.69601,629599999.0
2005-08-18 17:25:00,0.69577,0.6964,0.69563,0.69582,469600001.0
2005-08-18 17:30:00,0.69597,0.69656,0.69587,0.69599,519700000.0
2005-08-18 17:35:00,0.69611,0.69633,0.69587,0.69615,570099997.0
2005-08-18 17:40:00,0.69586,0.69634,0.69562,0.69598,516700004.0
2005-08-18 17:45:00,0.69602,0.69603,0.69495,0.69522,465300000.0
2005-08-18 17:50:00,0.69525,0.69561,0.69477,0.69559,460199998.0
2005-08-18 17:55:00,0.69515,0.69533,0.69462,0.69507,602999999.0
2005-08-18 18:00:00,0.69495,0.69556,0.69475,0.69516,911899999.0
2005-08-18 18:05:00,0.69561,0.69593,0.69505,0.69538,929899989.0
2005-08-18 18:10:00,0.69572,0.6964,0.69543,0.6963,459200003.0
2005-08-18 18:15:00,0.69593,0.69645,0.69541,0.69589,1168199994.0
2005-08-18 18:20:00,0.69544,0.69608,0.69529,0.69555,1021200000.0
2005-08-18 18:25:00,0.69531,0.69578,0.69521,0.69539,1034499996.0
2005-08-18 18:30:00,0.69521,0.69569,0.695,0.69542,823399995.0
2005-08-18 18:35:00,0.69539,0.69554,0.6949,0.69523,864999997.0
2005-08-18 18:40:00,0.69513,0.69563,0.69468,0.69508,1371700001.0
2005-08-18 18:45:00,0.69515,0.69559,0.69487,0.69511,1067699997.0
2005-08-18 18:50:00,0.69511,0.69532,0.69489,0.69507,428199999.0
2005-08-18 18:55:00,0.69513,0.69532,0.69485,0.69525,536100002.0
2005-08-18 19:00:00,0.69518,0.69551,0.69479,0.69479,629400000.0
2005-08-18 19:05:00,0.69493,0.69581,0.6949,0.6957,693300001.0
2005-08-18 19:10:00,0.69531,0.69566,0.6952,0.6956,447299998.0
2005-08-18 19:15:00,0.69535,0.69571,0.69525,0.69544,538200000.0
2005-08-18 19:20:00,0.6952,0.69567,0.69499,0.69505,655800001.0
2005-08-18 19:25:00,0.6951,0.69562,0.69492,0.69538,710399998.0
2005-08-18 19:30:00,0.69504,0.69554,0.69492,0.69543,606300001.0
2005-08-18 19:35:00,0.69553,0.69573,0.69505,0.6951,851799999.0
2005-08-18 19:40:00,0.6953,0.69561,0.69511,0.69531,486600003.0
2005-08-18 19:45:00,0.69532,0.69552,0.69505,0.69508,509500001.0
2005-08-18 19:50:00,0.69522,0.6956,0.69501,0.69512,644499999.0
2005-08-18 19:55:00,0.69507,0.69543,0.69488,0.69488,813299998.0
2005-08-18 20:00:00,0.69487,0.6953,0.69484,0.6949,680299999.0
2005-08-18 20:05:00,0.69495,0.69517,0.69417,0.69447,976599999.0
2005-08-18 20:10:00,0.69431,0.69463,0.69387,0.69432,559700000.0
2005-08-18 20:15:00,0.69435,0.69505,0.6943,0.69467,871199997.0
2005-08-18 20:20:00,0.69464,0.69492,0.6944,0.69479,519699999.0
2005-08-18 20:25:00,0.69486,0.69543,0.69457,0.69523,716200004.0
2005-08-18 20:30:00,0.69518,0.69575,0.69488,0.69543,897800000.0
2005-08-18 20:35:00,0.69543,0.69547,0.69484,0.69534,700500007.0
2005-08-18 20:40:00,0.6952,0.6952,0.69463,0.69478,672699998.0
2005-08-18 20:45:00,0.69483,0.69522,0.69473,0.69489,618399997.0
2005-08-18 20:50:00,0.69493,0.69554,0.69482,0.69501,769899995.0
2005-08-18 20:55:00,0.69491,0.69528,0.69469,0.69509,850800002.0
2005-08-18 21:00:00,0.69505,0.69517,0.69459,0.6951,716599993.0
2005-08-18 21:05:00,0.69519,0.69528,0.69474,0.69497,642699993.0
2005-08-18 21:10:00,0.69478,0.69547,0.69478,0.69538,543099998.0
2005-08-18 21:15:00,0.69539,0.69558,0.69503,0.69523,723600000.0
2005-08-18 21:20:00,0.69523,0.69557,0.69502,0.69543,676599999.0
2005-08-18 21:25:00,0.69526,0.6957,0.69502,0.69557,598599998.0
2005-08-18 21:30:00,0.69534,0.69586,0.69534,0.69586,563700000.0
2005-08-18 21:35:00,0.69596,0.6961,0.69528,0.6955,800300002.0
2005-08-18 21:40:00,0.69558,0.69575,0.69513,0.69533,600599999.0
2005-08-18 21:45:00,0.69551,0.69579,0.69536,0.69553,567799994.0
2005-08-18 21:50:00,0.6955,0.69587,0.69527,0.69587,570499999.0
2005-08-18 21:55:00,0.69574,0.69601,0.69547,0.6956,485999997.0
2005-08-18 22:00:00,0.69565,0.69603,0.69538,0.69585,701699996.0
2005-08-18 22:05:00,0.6955,0.69594,0.69532,0.69539,582599999.0
2005-08-18 22:10:00,0.69535,0.69573,0.69522,0.69532,485700003.0
2005-08-18 22:15:00,0.69554,0.69577,0.69519,0.69561,551199997.0
2005-08-18 22:20:00,0.69539,0.69615,0.69531,0.69576,626699996.0
2005-08-18 22:25:00,0.69577,0.69628,0.6956,0.69597,512700000.0
2005-08-18 22:30:00,0.69603,0.69614,0.69576,0.69598,582600002.0
2005-08-18 22:35:00,0.69607,0.69629,0.69553,0.69597,488400000.0
2005-08-18 22:40:00,0.69567,0.69631,0.69542,0.69607,535399999.0
2005-08-18 22:45:00,0.69599,0.69634,0.69534,0.69577,727499995.0
2005-08-18 22:50:00,0.69566,0.69596,0.69545,0.69594,523900000.0
2005-08-18 22:55:00,0.69594,0.69598,0.69549,0.69565,538800000.0
2005-08-18 23:00:00,0.69558,0.69608,0.6955,0.69601,512100001.0
2005-08-18 23:05:00,0.69603,0.69603,0.69539,0.69555,520300001.0
2005-08-18 23:10:00,0.69538,0.69608,0.69534,0.69548,588200000.0
2005-08-18 23:15:00,0.69552,0.69592,0.69537,0.6958,543799999.0
2005-08-18 23:20:00,0.69553,0.69584,0.69546,0.69558,524899997.0
2005-08-18 23:25:00,0.69572,0.6961,0.69518,0.69532,512199998.0
2005-08-18 23:30:00,0.69515,0.69557,0.69497,0.69519,532599995.0
2005-08-18 23:35:00,0.69518,0.69567,0.69517,0.69537,505700001.0
2005-08-18 23:40:00,0.69564,0.69574,0.69519,0.69547,633100000.0
2005-08-18 23:45:00,0.69551,0.69593,0.69524,0.69576,593899999.0
2005-08-18 23:50:00,0.69583,0.69615,0.69541,0.69572,444299999.0
2005-08-18 23:55:00,0.69585,0.69591,0.69549,0.6959,506099997.0
2005-08-19 00:00:00,0.69598,0.6961,0.69548,0.69574,544400008.0
2005-08-19 00:05:00,0.69575,0.69597,0.69553,0.69577,510100000.0
2005-08-19 00:10:00,0.6957,0.69596,0.69569,0.69596,442899997.0
2005-08-19 00:15:00,0.69591,0.69607,0.69564,0.69594,417599996.0
2005-08-19 00:20:00,0.69586,0.69605,0.69556,0.69576,460799998.0
2005-08-19 00:25:00,0.69577,0.69616,0.69573,0.69606,617200000.0
2005-08-19 00:30:00,0.69581,0.69612,0.69545,0.69568,516400002.0
2005-08-19 00:35:00,0.69582,0.69636,0.69577,0.69581,509800000.0
2005-08-19 00:40:00,0.69614,0.69642,0.69581,0.69601,423600000.0
2005-08-19 00:45:00,0.69609,0.69616,0.69564,0.69603,425700000.0
2005-08-19 00:50:00,0.69596,0.69632,0.69571,0.69607,605200004.0
2005-08-19 00:55:00,0.69593,0.69613,0.69561,0.69606,516800003.0
2005-08-19 01:00:00,0.69613,0.69622,0.69539,0.69578,488100002.0
2005-08-19 01:05:00,0.6957,0.69619,0.69548,0.69603,505799998.0
2005-08-19 01:10:00,0.69595,0.69614,0.69558,0.69589,512599995.0
2005-08-19 01:15:00,0.69599,0.69607,0.69546,0.69578,501899998.0
2005-08-19 01:20:00,0.69576,0.69613,0.69551,0.69575,445499997.0
2005-08-19 01:25:00,0.69574,0.69608,0.69556,0.69591,551099995.0
2005-08-19 01:30:00,0.69607,0.69607,0.69536,0.69562,546099996.0
2005-08-19 01:35:00,0.69562,0.69571,0.69495,0.69531,534499998.0
2005-08-19 01:40:00,0.6955,0.69579,0.6952,0.69563,510300000.0
2005-08-19 01:45:00,0.69546,0.69595,0.69525,0.69549,588899997.0
2005-08-19 01:50:00,0.69565,0.69586,0.69532,0.6958,541400000.0
2005-08-19 01:55:00,0.69543,0.69594,0.69494,0.69517,568000002.0
2005-08-19 02:00:00,0.69532,0.69614,0.69493,0.69558,539900001.0
2005-08-19 02:05:00,0.69564,0.69635,0.69564,0.69622,703799996.0
2005-08-19 02:10:00,0.69601,0.69647,0.69585,0.69614,476399999.0
2005-08-19 02:15:00,0.69595,0.69645,0.69519,0.69557,461799999.0
2005-08-19 02:20:00,0.69565,0.69624,0.69537,0.69597,479699997.0
2005-08-19 02:25:00,0.69573,0.69608,0.69557,0.69585,475400001.0
2005-08-19 02:30:00,0.69582,0.6962,0.6956,0.69592,544699996.0
2005-08-19 02:35:00,0.69589,0.69618,0.69541,0.69568,500000000.0
2005-08-19 02:40:00,0.69564,0.69611,0.69556,0.6961,427399999.0
2005-08-19 02:45:00,0.69612,0.69619,0.6956,0.69592,510199999.0
2005-08-19 02:50:00,0.69589,0.696,0.69546,0.69568,528199997.0
2005-08-19 02:55:00,0.69587,0.69618,0.69532,0.69555,473500001.0
2005-08-19 03:00:00,0.69529,0.69581,0.6951,0.69536,498899997.0
2005-08-19 03:05:00,0.69518,0.69558,0.69478,0.69548,595699998.0
2005-08-19 03:10:00,0.69541,0.6955,0.69464,0.69482,546500001.0
2005-08-19 03:15:00,0.69501,0.69548,0.69467,0.69492,466099999.0
2005-08-19 03:20:00,0.69537,0.6957,0.695,0.69544,519599998.0
2005-08-19 03:25:00,0.69551,0.69615,0.69541,0.69583,455699993.0
2005-08-19 03:30:00,0.69591,0.69603,0.69545,0.6958,509999997.0
2005-08-19 03:35:00,0.69592,0.69602,0.69553,0.69598,547600001.0
2005-08-19 03:40:00,0.69597,0.69662,0.69558,0.69639,533400001.0
2005-08-19 03:45:00,0.69684,0.6971,0.69625,0.69706,597900001.0
2005-08-19 03:50:00,0.69668,0.69701,0.69618,0.69658,505300002.0
2005-08-19 03:55:00,0.69629,0.69675,0.6961,0.69668,645400000.0
2005-08-19 04:00:00,0.69668,0.6969,0.6963,0.69687,518999996.0
2005-08-19 04:05:00,0.69679,0.69694,0.69641,0.69679,636999999.0
2005-08-19 04:10:00,0.69674,0.69685,0.69635,0.69661,531500001.0
2005-08-19 04:15:00,0.69669,0.69696,0.69642,0.69657,485499999.0
2005-08-19 04:20:00,0.69646,0.69682,0.69625,0.69632,559900002.0
2005-08-19 04:25:00,0.69645,0.69693,0.69634,0.6968,528400000.0
2005-08-19 04:30:00,0.69676,0.69687,0.69642,0.6967,505299998.0
2005-08-19 04:35:00,0.69655,0.69683,0.69636,0.6967,529500000.0
2005-08-19 04:40:00,0.69677,0.69677,0.69604,0.6962,512500001.0
2005-08-19 04:45:00,0.69626,0.69675,0.69615,0.6963,639200000.0
2005-08-19 04:50:00,0.69654,0.69692,0.69639,0.69639,654899996.0
2005-08-19 04:55:00,0.69648,0.69672,0.69611,0.69646,493500000.0
2005-08-19 05:00:00,0.69634,0.69656,0.69584,0.69594,528900004.0
2005-08-19 05:05:00,0.69611,0.69631,0.69585,0.696,423999996.0
2005-08-19 05:10:00,0.69602,0.6963,0.69581,0.6961,573400002.0
2005-08-19 05:15:00,0.69615,0.69629,0.6957,0.69594,395300002.0
2005-08-19 05:20:00,0.69608,0.69624,0.69582,0.69617,608500002.0
2005-08-19 05:25:00,0.69615,0.69631,0.69557,0.69623,617600000.0
2005-08-19 05:30:00,0.69598,0.69635,0.69571,0.69617,570199997.0
2005-08-19 05:35:00,0.69596,0.69624,0.69544,0.69562,499599996.0
2005-08-19 05:40:00,0.69585,0.69618,0.6954,0.69575,531300005.0
2005-08-19 05:45:00,0.69584,0.69627,0.69551,0.69603,533199995.0
2005-08-19 05:50:00,0.69609,0.69629,0.69573,0.69595,545600000.0
2005-08-19 05:55:00,0.69607,0.69625,0.69569,0.69625,424100000.0
2005-08-19 06:00:00,0.69598,0.69624,0.69563,0.69609,414800004.0
2005-08-19 06:05:00,0.69594,0.69634,0.6958,0.69622,523899999.0
2005-08-19 06:10:00,0.69619,0.69631,0.69576,0.69584,478699996.0
2005-08-19 06:15:00,0.69569,0.69625,0.69561,0.69622,540099997.0
2005-08-19 06:20:00,0.69618,0.69634,0.69582,0.69598,438700001.0
2005-08-19 06:25:00,0.69586,0.6963,0.69581,0.69612,441200004.0
2005-08-19 06:30:00,0.696,0.6964,0.69594,0.69615,513699996.0
2005-08-19 06:35:00,0.69585,0.69647,0.69582,0.69627,321800000.0
2005-08-19 06:40:00,0.69601,0.69647,0.6959,0.69621,569800000.0
2005-08-19 06:45:00,0.69607,0.69676,0.69603,0.69621,559099998.0
2005-08-19 06:50:00,0.69631,0.69674,0.69622,0.69647,581799995.0
2005-08-19 06:55:00,0.69632,0.69697,0.69618,0.69667,452500000.0
2005-08-19 07:00:00,0.69652,0.69673,0.69605,0.69667,509200001.0
2005-08-19 07:05:00,0.69638,0.69682,0.69612,0.69635,477299998.0
2005-08-19 07:10:00,0.69646,0.6966,0.69606,0.6966,489399999.0
2005-08-19 07:15:00,0.69652,0.69665,0.6962,0.6964,570299999.0
2005-08-19 07:20:00,0.69644,0.69676,0.69606,0.69638,587700001.0
2005-08-19 07:25:00,0.6963,0.69692,0.69619,0.69653,531799998.0
2005-08-19 07:30:00,0.6967,0.69729,0.69635,0.69683,462299999.0
2005-08-19 07:35:00,0.6966,0.69707,0.69631,0.69631,509300000.0
2005-08-19 07:40:00,0.69676,0.69706,0.69622,0.69689,551899999.0
2005-08-19 07:45:00,0.69714,0.6973,0.69647,0.69687,448100000.0
2005-08-19 07:50:00,0.69678,0.69739,0.69666,0.69705,538299999.0
2005-08-19 07:55:00,0.69696,0.69745,0.69689,0.69702,508700001.0
2005-08-19 08:00:00,0.69724,0.69742,0.69643,0.69697,555199999.0
2005-08-19 08:05:00,0.69664,0.6973,0.69632,0.6969,490699999.0
2005-08-19 08:10:00,0.69703,0.69729,0.69662,0.69712,498499998.0
2005-08-19 08:15:00,0.69681,0.69729,0.69681,0.69708,474499997.0
2005-08-19 08:20:00,0.69679,0.69708,0.69626,0.69656,495600003.0
2005-08-19 08:25:00,0.69661,0.69707,0.69632,0.69655,608299998.0
2005-08-19 08:30:00,0.69668,0.69671,0.69624,0.6966,515499996.0
2005-08-19 08:35:00,0.6963,0.69662,0.69589,0.69627,536999995.0
2005-08-19 08:40:00,0.69614,0.69654,0.69575,0.69575,522800001.0
2005-08-19 08:45:00,0.69643,0.69665,0.69596,0.69608,589199997.0
2005-08-19 08:50:00,0.69615,0.69703,0.69596,0.69643,626000000.0
2005-08-19 08:55:00,0.69658,0.6967,0.69584,0.69594,569799996.0
2005-08-19 09:00:00,0.69591,0.6964,0.69581,0.69598,439699998.0
2005-08-19 09:05:00,0.69586,0.69665,0.69579,0.69626,498900000.0
2005-08-19 09:10:00,0.6962,0.6964,0.69513,0.69612,528199996.0
2005-08-19 09:15:00,0.69615,0.69635,0.69468,0.69506,493200000.0
2005-08-19 09:20:00,0.6949,0.6957,0.69481,0.69509,540899998.0
2005-08-19 09:25:00,0.69458,0.69505,0.69437,0.69443,543399996.0
2005-08-19 09:30:00,0.69458,0.69538,0.69438,0.69488,474699999.0
2005-08-19 09:35:00,0.69489,0.69494,0.69414,0.69434,668000000.0
2005-08-19 09:40:00,0.69425,0.69465,0.6939,0.69445,586699997.0
2005-08-19 09:45:00,0.69442,0.69466,0.69406,0.6943,498200003.0
2005-08-19 09:50:00,0.6942,0.69444,0.69389,0.69398,497000004.0
2005-08-19 09:55:00,0.69406,0.69423,0.69365,0.69407,561499999.0
2005-08-19 10:00:00,0.69442,0.69468,0.69372,0.6941,477099998.0
2005-08-19 10:05:00,0.6939,0.69416,0.69269,0.69301,601500006.0
2005-08-19 10:10:00,0.69293,0.69369,0.69278,0.69301,565899998.0
2005-08-19 10:15:00,0.69345,0.69422,0.693,0.69401,498100000.0
2005-08-19 10:20:00,0.69417,0.69527,0.69365,0.69487,510799995.0
2005-08-19 10:25:00,0.69471,0.69529,0.69436,0.69487,539199999.0
2005-08-19 10:30:00,0.69499,0.69499,0.69381,0.69433,526999998.0
2005-08-19 10:35:00,0.69418,0.69456,0.6938,0.69406,574099998.0
2005-08-19 10:40:00,0.69406,0.69474,0.69394,0.69472,443699998.0
2005-08-19 10:45:00,0.69471,0.69471,0.69397,0.69397,627600000.0
2005-08-19 10:50:00,0.69394,0.69463,0.69387,0.69431,385599996.0
2005-08-19 10:55:00,0.69408,0.69475,0.69408,0.69439,656500004.0
2005-08-19 11:00:00,0.69432,0.69524,0.6943,0.69491,469199995.0
2005-08-19 11:05:00,0.69483,0.69643,0.69473,0.69544,522599997.0
2005-08-19 11:10:00,0.69508,0.69618,0.69508,0.69524,565499999.0
2005-08-19 11:15:00,0.69547,0.69575,0.69471,0.69534,514000001.0
2005-08-19 11:20:00,0.6953,0.69584,0.69513,0.69561,565699999.0
2005-08-19 11:25:00,0.69547,0.69617,0.69532,0.69572,497000000.0
2005-08-19 11:30:00,0.69568,0.69595,0.69529,0.69589,481200004.0
2005-08-19 11:35:00,0.69604,0.6961,0.69564,0.69575,558500001.0
2005-08-19 11:40:00,0.69569,0.69615,0.69569,0.696,595099998.0
2005-08-19 11:45:00,0.69575,0.69622,0.69568,0.69622,504000002.0
2005-08-19 11:50:00,0.69597,0.6961,0.69525,0.6954,552500002.0
2005-08-19 11:55:00,0.69553,0.69585,0.69524,0.69553,585100002.0
2005-08-19 12:00:00,0.69537,0.6956,0.69418,0.69457,507000000.0
2005-08-19 12:05:00,0.6947,0.6947,0.69382,0.69442,406500002.0
2005-08-19 12:10:00,0.6941,0.69455,0.69392,0.69442,489600002.0
2005-08-19 12:15:00,0.69398,0.69448,0.69398,0.69423,415199998.0
2005-08-19 12:20:00,0.69442,0.69449,0.69384,0.69405,463800002.0
2005-08-19 12:25:00,0.69376,0.69433,0.69369,0.69401,499500001.0
2005-08-19 12:30:00,0.69385,0.69437,0.6936,0.6939,492499997.0
2005-08-19 12:35:00,0.69398,0.69432,0.6934,0.69432,395499997.0
2005-08-19 12:40:00,0.69429,0.69478,0.69378,0.69454,579600001.0
2005-08-19 12:45:00,0.6946,0.69496,0.69436,0.69477,523899999.0
2005-08-19 12:50:00,0.69474,0.6953,0.69456,0.69457,465199996.0
2005-08-19 12:55:00,0.6945,0.69528,0.6945,0.6948,520199998.0
2005-08-19 13:00:00,0.69472,0.69526,0.6946,0.69486,524500002.0
2005-08-19 13:05:00,0.69492,0.69509,0.69416,0.69432,506600001.0
2005-08-19 13:10:00,0.69458,0.69481,0.69422,0.6945,549699996.0
2005-08-19 13:15:00,0.69444,0.69496,0.69433,0.69468,443499999.0
2005-08-19 13:20:00,0.69473,0.69515,0.69441,0.69476,651799992.0
2005-08-19 13:25:00,0.69473,0.69513,0.69439,0.69456,632499997.0
2005-08-19 13:30:00,0.69435,0.69529,0.69431,0.69523,466199999.0
2005-08-19 13:35:00,0.69514,0.69571,0.69499,0.69512,544500000.0
2005-08-19 13:40:00,0.69541,0.69559,0.69481,0.69529,608400001.0
2005-08-19 13:45:00,0.69547,0.6955,0.69446,0.69487,612400004.0
2005-08-19 13:50:00,0.69463,0.69509,0.69445,0.69484,484999997.0
2005-08-19 13:55:00,0.6947,0.69493,0.6942,0.69443,391299999.0
2005-08-19 14:00:00,0.69442,0.6947,0.69398,0.69453,557999997.0
2005-08-19 14:05:00,0.69447,0.6947,0.69391,0.69447,569200000.0
2005-08-19 14:10:00,0.69436,0.69469,0.69362,0.69362,657199998.0
2005-08-19 14:15:00,0.69361,0.69405,0.69338,0.69345,457200001.0
2005-08-19 14:20:00,0.69353,0.69395,0.69308,0.69367,571900003.0
2005-08-19 14:25:00,0.69372,0.69413,0.69321,0.69362,668899998.0
2005-08-19 14:30:00,0.69348,0.69363,0.69258,0.69283,602399998.0
2005-08-19 14:35:00,0.69296,0.69334,0.6927,0.69297,617399996.0
2005-08-19 14:40:00,0.69311,0.69334,0.69251,0.69334,474000001.0
2005-08-19 14:45:00,0.69307,0.69347,0.69282,0.6932,547599996.0
2005-08-19 14:50:00,0.69333,0.69347,0.69285,0.69312,624700003.0
2005-08-19 14:55:00,0.69304,0.69356,0.69287,0.69319,485800001.0
2005-08-19 15:00:00,0.69334,0.69408,0.69305,0.69376,367399999.0
2005-08-19 15:05:00,0.6937,0.69379,0.69305,0.69307,625000001.0
2005-08-19 15:10:00,0.6934,0.69349,0.69291,0.69303,590399997.0
2005-08-19 15:15:00,0.6932,0.69362,0.69282,0.69315,581899997.0
2005-08-19 15:20:00,0.69298,0.69333,0.6923,0.69294,601399989.0
2005-08-19 15:25:00,0.69293,0.69337,0.69269,0.69273,581899999.0
2005-08-19 15:30:00,0.69292,0.69344,0.69272,0.69322,620099996.0
2005-08-19 15:35:00,0.69332,0.69349,0.69281,0.69292,549699997.0
2005-08-19 15:40:00,0.6935,0.69361,0.69286,0.69331,591999994.0
2005-08-19 15:45:00,0.69318,0.69369,0.69279,0.69287,447299998.0
2005-08-19 15:50:00,0.69301,0.69355,0.69283,0.69337,560000002.0
2005-08-19 15:55:00,0.6934,0.69364,0.69308,0.69333,574199999.0
2005-08-19 16:00:00,0.69329,0.69354,0.69308,0.69353,572200002.0
2005-08-19 16:05:00,0.69364,0.69385,0.69316,0.69358,621799996.0
2005-08-19 16:10:00,0.69355,0.69376,0.69319,0.69349,568300001.0
2005-08-19 16:15:00,0.69347,0.69352,0.69243,0.69267,623499992.0
2005-08-19 16:20:00,0.69277,0.69291,0.69232,0.69257,561100003.0
2005-08-19 16:25:00,0.69267,0.69449,0.69254,0.69333,459499999.0
2005-08-19 16:30:00,0.69341,0.69362,0.69302,0.6935,494500000.0
2005-08-19 16:35:00,0.69365,0.69388,0.69322,0.69335,570300001.0
2005-08-19 16:40:00,0.69346,0.69352,0.69265,0.69265,467300001.0
2005-08-19 16:45:00,0.69284,0.69334,0.69267,0.69303,511099999.0
2005-08-19 16:50:00,0.69317,0.69337,0.69277,0.69311,692200007.0
2005-08-19 16:55:00,0.6932,0.69325,0.69256,0.69309,530799997.0
2005-08-19 17:00:00,0.69347,0.69348,0.69259,0.69289,645699992.0
2005-08-19 17:05:00,0.69293,0.69319,0.69191,0.69232,558700002.0
2005-08-19 17:10:00,0.69198,0.6927,0.6918,0.69243,442100001.0
2005-08-19 17:15:00,0.69231,0.6931,0.69226,0.69226,599199998.0
2005-08-19 17:20:00,0.69257,0.69291,0.6922,0.6922,564499996.0
2005-08-19 17:25:00,0.69243,0.69283,0.69226,0.69278,563899993.0
2005-08-19 17:30:00,0.69264,0.69278,0.69217,0.69265,477299999.0
2005-08-19 17:35:00,0.69253,0.69272,0.69221,0.69227,667999997.0
2005-08-19 17:40:00,0.69242,0.69266,0.69216,0.69237,543000001.0
2005-08-19 17:45:00,0.69242,0.69248,0.69204,0.6921,575099999.0
2005-08-19 17:50:00,0.69237,0.69273,0.69216,0.69239,489300001.0
2005-08-19 17:55:00,0.69235,0.69266,0.69201,0.69247,577299997.0
2005-08-19 18:00:00,0.69244,0.69321,0.69239,0.69287,799599998.0
2005-08-19 18:05:00,0.69304,0.69368,0.69284,0.69338,942799996.0
2005-08-19 18:10:00,0.69325,0.69348,0.69258,0.69265,531099996.0
2005-08-19 18:15:00,0.6927,0.69317,0.69218,0.69279,1157400004.0
2005-08-19 18:20:00,0.69258,0.69313,0.69256,0.69303,982899996.0
2005-08-19 18:25:00,0.69299,0.69351,0.6928,0.6933,1060100001.0
2005-08-19 18:30:00,0.69331,0.6934,0.69282,0.69295,740399997.0
2005-08-19 18:35:00,0.69301,0.69389,0.69268,0.69352,885500000.0
2005-08-19 18:40:00,0.69355,0.69389,0.69308,0.6933,1509899994.0
2005-08-19 18:45:00,0.69343,0.69361,0.69307,0.69332,1035699998.0
2005-08-19 18:50:00,0.69342,0.69399,0.69296,0.69362,411199999.0
2005-08-19 18:55:00,0.69361,0.69417,0.69332,0.6939,693900002.0
2005-08-19 19:00:00,0.69382,0.69424,0.69316,0.69316,538799999.0
2005-08-19 19:05:00,0.6931,0.69358,0.69301,0.69316,757099999.0
2005-08-19 19:10:00,0.69317,0.69369,0.69311,0.69363,532700001.0
2005-08-19 19:15:00,0.69348,0.69396,0.6933,0.6934,544900000.0
2005-08-19 19:20:00,0.69346,0.69392,0.69326,0.69349,561500000.0
2005-08-19 19:25:00,0.69375,0.69463,0.69363,0.69441,594800002.0
2005-08-19 19:30:00,0.69433,0.69489,0.69419,0.69482,592499997.0
2005-08-19 19:35:00,0.69495,0.69496,0.69422,0.69466,675099998.0
2005-08-19 19:40:00,0.69466,0.69481,0.69428,0.69451,585499994.0
2005-08-19 19:45:00,0.69461,0.69477,0.694,0.69408,596099997.0
2005-08-19 19:50:00,0.69432,0.69473,0.69409,0.69422,803900006.0
2005-08-19 19:55:00,0.69411,0.69468,0.69398,0.69438,985800001.0
2005-08-19 20:00:00,0.69454,0.6947,0.69419,0.69448,675099996.0
2005-08-19 20:05:00,0.69451,0.69475,0.69423,0.69462,717600002.0
2005-08-19 20:10:00,0.69441,0.69464,0.69407,0.69432,485099997.0
2005-08-19 20:15:00,0.69415,0.69427,0.69358,0.69378,1067100003.0
2005-08-19 20:20:00,0.69399,0.69419,0.69348,0.69377,458499998.0
2005-08-19 20:25:00,0.69366,0.69429,0.69343,0.69395,583499999.0
2005-08-19 20:30:00,0.69385,0.69413,0.69365,0.69405,753300000.0
2005-08-19 20:35:00,0.69408,0.69414,0.69363,0.69372,592699998.0
2005-08-19 20:40:00,0.69379,0.69433,0.69345,0.69373,767299997.0
2005-08-19 20:45:00,0.69368,0.69407,0.69358,0.69374,634800002.0
2005-08-19 20:50:00,0.69372,0.69419,0.69365,0.694,743699997.0
2005-08-19 20:55:00,0.69397,0.69419,0.69337,0.69363,897800002.0
2005-08-19 21:00:00,0.69373,0.69402,0.69318,0.69367,635799998.0
2005-08-19 21:05:00,0.69341,0.69378,0.69326,0.69348,548399998.0
2005-08-19 21:10:00,0.6935,0.69365,0.69291,0.69326,450199999.0
2005-08-19 21:15:00,0.69327,0.69359,0.69302,0.69312,773200000.0
2005-08-19 21:20:00,0.69321,0.69341,0.69242,0.69272,624500002.0
2005-08-19 21:25:00,0.69267,0.69285,0.69227,0.6925,593700000.0
2005-08-19 21:30:00,0.69269,0.69394,0.69238,0.69354,732500000.0
2005-08-19 21:35:00,0.69328,0.69333,0.69262,0.69305,803799996.0
2005-08-19 21:40:00,0.69319,0.69359,0.69246,0.69286,609299997.0
2005-08-19 21:45:00,0.693,0.69388,0.69281,0.69352,550399999.0
2005-08-19 21:50:00,0.69346,0.69407,0.69341,0.69373,566399998.0
2005-08-19 21:55:00,0.69378,0.69426,0.69357,0.6941,673599998.0
2005-08-19 22:00:00,0.69366,0.69434,0.69355,0.69363,649299999.0
2005-08-19 22:05:00,0.69368,0.69448,0.69347,0.69428,619999999.0
2005-08-19 22:10:00,0.69427,0.69448,0.69365,0.69408,529799999.0
2005-08-19 22:15:00,0.6938,0.69413,0.69338,0.69355,544900006.0
2005-08-19 22:20:00,0.6935,0.6938,0.69322,0.69323,749299997.0
2005-08-19 22:25:00,0.69362,0.69373,0.69282,0.69323,608399996.0
2005-08-19 22:30:00,0.69305,0.69338,0.69257,0.69284,575899998.0
2005-08-19 22:35:00,0.69293,0.69332,0.69262,0.69328,548599997.0
2005-08-19 22:40:00,0.69345,0.69367,0.69312,0.6933,641499997.0
2005-08-19 22:45:00,0.69329,0.69379,0.69323,0.69365,797200001.0
2005-08-19 22:50:00,0.6937,0.69394,0.69331,0.69338,637300001.0
2005-08-19 22:55:00,0.69341,0.69439,0.69323,0.69383,671099994.0
2005-08-19 23:00:00,0.6945,0.6946,0.6938,0.6945,544999995.0
2005-08-19 23:05:00,0.6941,0.6945,0.6937,0.6941,544999995.0
2005-08-19 23:10:00,0.694,0.6941,0.6935,0.6941,544999995.0
2005-08-19 23:15:00,0.694,0.6943,0.6935,0.6941,544999995.0
2005-08-19 23:20:00,0.694,0.6941,0.6935,0.694,544999995.0
2005-08-19 23:25:00,0.6941,0.6941,0.6936,0.6941,544999995.0
2005-08-19 23:30:00,0.694,0.6941,0.694,0.694,544999995.0
2005-08-19 23:35:00,0.6941,0.6941,0.694,0.694,544999995.0
2005-08-19 23:40:00,0.6941,0.6941,0.694,0.6941,544999995.0
2005-08-19 23:45:00,0.694,0.6941,0.694,0.6941,544999995.0
2005-08-19 23:50:00,0.694,0.6941,0.694,0.694,544999995.0
2005-08-19 23:55:00,0.6941,0.6941,0.694,0.6941,544999995.0
2005-08-22 00:00:00,0.6942,0.6944,0.6939,0.6941,435999996.0
2005-08-22 00:05:00,0.6943,0.6944,0.6941,0.6942,544999995.0
2005-08-22 00:10:00,0.6941,0.6945,0.6941,0.6942,544999995.0
2005-08-22 00:15:00,0.6944,0.6944,0.6936,0.6942,544999995.0
2005-08-22 00:20:00,0.6941,0.6944,0.694,0.6942,544999995.0
2005-08-22 00:25:00,0.6941,0.6944,0.6941,0.6942,544999995.0
2005-08-22 00:30:00,0.6942,0.6945,0.6941,0.6943,544999995.0
2005-08-22 00:35:00,0.6943,0.6945,0.6941,0.6942,544999995.0
2005-08-22 00:40:00,0.6942,0.6942,0.6938,0.694,544999995.0
2005-08-22 00:45:00,0.694,0.6941,0.6939,0.6939,544999995.0
2005-08-22 00:50:00,0.694,0.694,0.6937,0.6939,544999995.0
2005-08-22 00:55:00,0.694,0.694,0.6936,0.6938,435999996.0
2005-08-22 01:00:00,0.6937,0.6939,0.693,0.6933,544999995.0
2005-08-22 01:05:00,0.6932,0.6938,0.6931,0.6934,544999995.0
2005-08-22 01:10:00,0.6934,0.6938,0.6932,0.6933,544999995.0
2005-08-22 01:15:00,0.6933,0.6935,0.6932,0.6933,544999995.0
2005-08-22 01:20:00,0.6932,0.6936,0.6931,0.6932,544999995.0
2005-08-22 01:25:00,0.6931,0.6933,0.6924,0.6926,544999995.0
2005-08-22 01:30:00,0.6926,0.6931,0.6921,0.6927,544999995.0
2005-08-22 01:35:00,0.6927,0.6928,0.6925,0.6926,544999995.0
2005-08-22 01:40:00,0.6928,0.6928,0.6922,0.6923,544999995.0
2005-08-22 01:45:00,0.6922,0.6924,0.6921,0.6924,544999995.0
2005-08-22 01:50:00,0.6924,0.6928,0.6922,0.6925,544999995.0
2005-08-22 01:55:00,0.6928,0.6928,0.6926,0.6927,326999997.0
2005-08-22 02:00:00,0.6924,0.69298,0.69219,0.6924,624299999.0
2005-08-22 02:05:00,0.69231,0.69272,0.69156,0.6925,513299999.0
2005-08-22 02:10:00,0.69272,0.69278,0.69209,0.69257,514799997.0
2005-08-22 02:15:00,0.69268,0.69315,0.69257,0.69297,529499998.0
2005-08-22 02:20:00,0.69293,0.69312,0.69216,0.69236,796300009.0
2005-08-22 02:25:00,0.69266,0.69266,0.69188,0.69235,544200002.0
2005-08-22 02:30:00,0.69247,0.69255,0.69154,0.69164,558799999.0
2005-08-22 02:35:00,0.69174,0.69274,0.6916,0.69255,589199999.0
2005-08-22 02:40:00,0.69252,0.69329,0.69205,0.69279,520100002.0
2005-08-22 02:45:00,0.69308,0.69353,0.69258,0.6932,580800002.0
2005-08-22 02:50:00,0.69345,0.69365,0.69294,0.69312,476199999.0
2005-08-22 02:55:00,0.69313,0.6934,0.69261,0.69287,414899997.0
2005-08-22 03:00:00,0.69294,0.69315,0.69263,0.69303,519999994.0
2005-08-22 03:05:00,0.69304,0.6933,0.6923,0.69281,775599999.0
2005-08-22 03:10:00,0.69274,0.69323,0.69245,0.69317,615399997.0
2005-08-22 03:15:00,0.69315,0.69336,0.6927,0.69295,534200000.0
2005-08-22 03:20:00,0.69302,0.69331,0.69262,0.69317,567099997.0
2005-08-22 03:25:00,0.69295,0.69308,0.69261,0.69307,643699999.0
2005-08-22 03:30:00,0.69309,0.69323,0.69259,0.69259,460899999.0
2005-08-22 03:35:00,0.69281,0.693,0.69231,0.69265,640999998.0
2005-08-22 03:40:00,0.6925,0.69288,0.69234,0.69275,566499998.0
2005-08-22 03:45:00,0.69295,0.69312,0.69228,0.69277,605899999.0
2005-08-22 03:50:00,0.69275,0.693,0.69253,0.69292,577900002.0
2005-08-22 03:55:00,0.69276,0.69316,0.69263,0.69294,665799991.0
2005-08-22 04:00:00,0.69296,0.69333,0.69268,0.6927,532199997.0
2005-08-22 04:05:00,0.69265,0.69325,0.69265,0.69325,510499999.0
2005-08-22 04:10:00,0.69317,0.69335,0.69276,0.69298,582699998.0
2005-08-22 04:15:00,0.69322,0.69343,0.69287,0.69326,527800001.0
2005-08-22 04:20:00,0.69319,0.69365,0.69309,0.69312,522999998.0
2005-08-22 04:25:00,0.69338,0.69351,0.693,0.6934,627199997.0
2005-08-22 04:30:00,0.69344,0.69362,0.69298,0.69362,618300000.0
2005-08-22 04:35:00,0.69357,0.69369,0.69308,0.69355,522999998.0
2005-08-22 04:40:00,0.69366,0.69382,0.6931,0.69315,508699998.0
2005-08-22 04:45:00,0.69344,0.69361,0.69315,0.69321,580800002.0
2005-08-22 04:50:00,0.6934,0.69366,0.69313,0.69338,565900000.0
2005-08-22 04:55:00,0.69317,0.69348,0.69274,0.69319,580999997.0
2005-08-22 05:00:00,0.69366,0.69366,0.69297,0.69301,484999997.0
2005-08-22 05:05:00,0.69344,0.69361,0.69302,0.6934,535699997.0
2005-08-22 05:10:00,0.69325,0.69386,0.69313,0.69386,568600003.0
2005-08-22 05:15:00,0.69369,0.69412,0.69334,0.69373,541599999.0
2005-08-22 05:20:00,0.69401,0.69416,0.69348,0.69379,457900003.0
2005-08-22 05:25:00,0.6937,0.69419,0.69362,0.69381,515099999.0
2005-08-22 05:30:00,0.69369,0.69405,0.69349,0.69387,440200002.0
2005-08-22 05:35:00,0.69391,0.69398,0.69345,0.69357,617600003.0
2005-08-22 05:40:00,0.69369,0.69432,0.69352,0.69405,610599996.0
2005-08-22 05:45:00,0.69395,0.69438,0.6938,0.69404,462900002.0
2005-08-22 05:50:00,0.69378,0.69425,0.69359,0.69397,617699995.0
2005-08-22 05:55:00,0.69404,0.69416,0.69362,0.69395,445500000.0
2005-08-22 06:00:00,0.69386,0.69438,0.69376,0.69403,521099996.0
2005-08-22 06:05:00,0.69424,0.69435,0.6937,0.6938,529899997.0
2005-08-22 06:10:00,0.69381,0.69445,0.69363,0.69408,535099996.0
2005-08-22 06:15:00,0.69414,0.69433,0.69374,0.69427,633699999.0
2005-08-22 06:20:00,0.6943,0.69448,0.69398,0.69422,618700001.0
2005-08-22 06:25:00,0.69398,0.69446,0.69383,0.69412,562099997.0
2005-08-22 06:30:00,0.69414,0.69453,0.69398,0.69437,575399999.0
2005-08-22 06:35:00,0.69424,0.69443,0.69405,0.69434,580000007.0
2005-08-22 06:40:00,0.69424,0.69464,0.69397,0.69436,462599999.0
2005-08-22 06:45:00,0.6942,0.69464,0.69404,0.69404,549800001.0
2005-08-22 06:50:00,0.6945,0.69463,0.69397,0.69403,536499999.0
2005-08-22 06:55:00,0.69403,0.69465,0.69403,0.69432,489300001.0
2005-08-22 07:00:00,0.69437,0.69446,0.69385,0.69405,591199999.0
2005-08-22 07:05:00,0.6941,0.69439,0.69403,0.69424,605700004.0
2005-08-22 07:10:00,0.69434,0.69444,0.69385,0.69439,604600000.0
2005-08-22 07:15:00,0.69433,0.69449,0.69362,0.69405,607899999.0
2005-08-22 07:20:00,0.69366,0.69411,0.69357,0.6936,627699998.0
2005-08-22 07:25:00,0.69387,0.69416,0.69358,0.69378,597899997.0
2005-08-22 07:30:00,0.69394,0.6942,0.69343,0.69343,427699999.0
2005-08-22 07:35:00,0.69369,0.694,0.69352,0.69391,492199998.0
2005-08-22 07:40:00,0.69372,0.69432,0.69352,0.69422,676999996.0
2005-08-22 07:45:00,0.69434,0.69434,0.69366,0.69388,561999996.0
2005-08-22 07:50:00,0.69398,0.69447,0.69373,0.69407,559799998.0
2005-08-22 07:55:00,0.69406,0.69455,0.6938,0.69435,684900004.0
2005-08-22 08:00:00,0.69385,0.69439,0.69375,0.69379,455800000.0
2005-08-22 08:05:00,0.69398,0.69424,0.69367,0.69383,574399994.0
2005-08-22 08:10:00,0.69408,0.6945,0.69363,0.69421,413099997.0
2005-08-22 08:15:00,0.69423,0.69449,0.69397,0.69407,607600002.0
2005-08-22 08:20:00,0.69405,0.6945,0.69369,0.69392,600000002.0
2005-08-22 08:25:00,0.69377,0.69446,0.69372,0.69403,411699998.0
2005-08-22 08:30:00,0.69399,0.69419,0.69319,0.694,507100002.0
2005-08-22 08:35:00,0.6938,0.69431,0.69363,0.69376,434799999.0
2005-08-22 08:40:00,0.69354,0.6941,0.69354,0.69369,452199999.0
2005-08-22 08:45:00,0.69386,0.69425,0.69375,0.69403,542999996.0
2005-08-22 08:50:00,0.69422,0.69478,0.69387,0.69472,515000002.0
2005-08-22 08:55:00,0.69455,0.69536,0.69425,0.69531,504799999.0
2005-08-22 09:00:00,0.69547,0.69547,0.69491,0.69513,613099993.0
2005-08-22 09:05:00,0.69506,0.69572,0.69468,0.69522,644299997.0
2005-08-22 09:10:00,0.69527,0.69581,0.69517,0.69546,623299997.0
2005-08-22 09:15:00,0.6954,0.69587,0.69531,0.69536,598499997.0
2005-08-22 09:20:00,0.69533,0.69571,0.69488,0.6954,553600000.0
2005-08-22 09:25:00,0.6955,0.69594,0.69493,0.69512,459299997.0
2005-08-22 09:30:00,0.69502,0.69539,0.69465,0.69514,636399996.0
2005-08-22 09:35:00,0.69532,0.69573,0.69497,0.695,430399999.0
2005-08-22 09:40:00,0.69509,0.69597,0.69497,0.69597,586600000.0
2005-08-22 09:45:00,0.69589,0.69611,0.69543,0.69596,399599998.0
2005-08-22 09:50:00,0.69606,0.69639,0.69572,0.69636,438400000.0
2005-08-22 09:55:00,0.69634,0.69634,0.69573,0.69588,594400001.0
2005-08-22 10:00:00,0.69566,0.69632,0.69549,0.69579,530199998.0
2005-08-22 10:05:00,0.69579,0.69611,0.69498,0.69552,499899998.0
2005-08-22 10:10:00,0.69547,0.69565,0.69521,0.69537,599400002.0
2005-08-22 10:15:00,0.69555,0.6956,0.695,0.69515,551200000.0
2005-08-22 10:20:00,0.69501,0.69542,0.6948,0.6949,568499996.0
2005-08-22 10:25:00,0.69478,0.69543,0.69478,0.69534,518100002.0
2005-08-22 10:30:00,0.69513,0.69587,0.69492,0.69583,645499990.0
2005-08-22 10:35:00,0.69587,0.69613,0.69541,0.69585,547099997.0
2005-08-22 10:40:00,0.696,0.69609,0.69526,0.69582,435600001.0
2005-08-22 10:45:00,0.69589,0.69618,0.69558,0.69579,616600003.0
2005-08-22 10:50:00,0.69604,0.69624,0.6955,0.69578,558900002.0
2005-08-22 10:55:00,0.6957,0.69643,0.69552,0.69586,500300002.0
2005-08-22 11:00:00,0.69583,0.69631,0.6956,0.69574,714999998.0
2005-08-22 11:05:00,0.6962,0.69637,0.69559,0.69559,418899999.0
2005-08-22 11:10:00,0.69566,0.69611,0.69497,0.6952,635399996.0
2005-08-22 11:15:00,0.69506,0.69553,0.69471,0.69512,745699996.0
2005-08-22 11:20:00,0.69525,0.69587,0.69479,0.6951,620100003.0
2005-08-22 11:25:00,0.69506,0.69572,0.69488,0.69488,466999997.0
2005-08-22 11:30:00,0.69489,0.69545,0.69476,0.69479,688000000.0
2005-08-22 11:35:00,0.69478,0.6957,0.69467,0.69548,626000004.0
2005-08-22 11:40:00,0.69545,0.69568,0.69535,0.69552,499799996.0
2005-08-22 11:45:00,0.69547,0.69589,0.6953,0.69554,699199996.0
2005-08-22 11:50:00,0.69557,0.69581,0.69549,0.69559,473999998.0
2005-08-22 11:55:00,0.69549,0.6958,0.69531,0.69544,488699997.0
2005-08-22 12:00:00,0.69566,0.69626,0.69566,0.69592,495699999.0
2005-08-22 12:05:00,0.6958,0.69625,0.69566,0.69599,699799992.0
2005-08-22 12:10:00,0.69619,0.69619,0.69554,0.6957,551000003.0
2005-08-22 12:15:00,0.69586,0.69642,0.69565,0.69595,507100003.0
2005-08-22 12:20:00,0.69609,0.69619,0.69577,0.69604,506599996.0
2005-08-22 12:25:00,0.69616,0.69631,0.69576,0.69591,624000003.0
2005-08-22 12:30:00,0.69578,0.69611,0.69553,0.69595,622100001.0
2005-08-22 12:35:00,0.69584,0.69586,0.69529,0.69558,551900000.0
2005-08-22 12:40:00,0.69553,0.69621,0.69541,0.69606,459600006.0
2005-08-22 12:45:00,0.69617,0.69636,0.69572,0.69636,585299998.0
2005-08-22 12:50:00,0.69636,0.6968,0.69613,0.69656,596300001.0
2005-08-22 12:55:00,0.69642,0.69701,0.69628,0.69674,509099998.0
2005-08-22 13:00:00,0.69677,0.69705,0.6965,0.6966,473600001.0
2005-08-22 13:05:00,0.69665,0.69708,0.69653,0.69686,500799999.0
2005-08-22 13:10:00,0.69679,0.69698,0.69655,0.69668,584899995.0
2005-08-22 13:15:00,0.6966,0.69708,0.69657,0.69692,540900002.0
2005-08-22 13:20:00,0.69709,0.69748,0.69658,0.69706,616999994.0
2005-08-22 13:25:00,0.69752,0.69768,0.69692,0.69715,560699999.0
2005-08-22 13:30:00,0.69728,0.69761,0.69693,0.69716,528099998.0
2005-08-22 13:35:00,0.69704,0.69741,0.69663,0.69698,548000001.0
2005-08-22 13:40:00,0.69691,0.69733,0.69668,0.69709,600800003.0
2005-08-22 13:45:00,0.69705,0.6973,0.69662,0.69679,518800006.0
2005-08-22 13:50:00,0.69685,0.69748,0.69652,0.69748,703999997.0
2005-08-22 13:55:00,0.69759,0.69763,0.69678,0.69729,566699997.0
2005-08-22 14:00:00,0.6972,0.69777,0.6972,0.69762,538799996.0
2005-08-22 14:05:00,0.69753,0.69779,0.69717,0.69741,648799998.0
2005-08-22 14:10:00,0.69733,0.69751,0.69698,0.6972,534699999.0
2005-08-22 14:15:00,0.69693,0.69764,0.69686,0.697,566500001.0
2005-08-22 14:20:00,0.69707,0.6976,0.69663,0.69742,612799999.0
2005-08-22 14:25:00,0.69716,0.69753,0.69662,0.69679,601199997.0
2005-08-22 14:30:00,0.69683,0.69722,0.6966,0.69685,596899995.0
2005-08-22 14:35:00,0.69691,0.69744,0.69663,0.69689,703800000.0
2005-08-22 14:40:00,0.69722,0.6974,0.69679,0.6974,497399997.0
2005-08-22 14:45:00,0.69725,0.69738,0.69675,0.69695,528699999.0
2005-08-22 14:50:00,0.69688,0.69733,0.69679,0.69732,671199995.0
2005-08-22 14:55:00,0.69734,0.69776,0.69678,0.69738,430800000.0
2005-08-22 15:00:00,0.69762,0.69784,0.69725,0.69755,591799995.0
2005-08-22 15:05:00,0.69738,0.6977,0.69719,0.69728,565400000.0
2005-08-22 15:10:00,0.69735,0.69774,0.69714,0.69738,499599998.0
2005-08-22 15:15:00,0.69695,0.69712,0.69638,0.69656,539800000.0
2005-08-22 15:20:00,0.69645,0.69673,0.69599,0.69614,568699997.0
2005-08-22 15:25:00,0.69611,0.69642,0.69573,0.69614,572099999.0
2005-08-22 15:30:00,0.69603,0.69648,0.69561,0.69631,696799987.0
2005-08-22 15:35:00,0.6962,0.6969,0.69577,0.69678,535100000.0
2005-08-22 15:40:00,0.69666,0.69672,0.69618,0.69645,403000000.0
2005-08-22 15:45:00,0.6967,0.6967,0.69606,0.69643,490699998.0
2005-08-22 15:50:00,0.69609,0.69669,0.69587,0.69623,439700001.0
2005-08-22 15:55:00,0.69609,0.69634,0.69581,0.69609,420999997.0
2005-08-22 16:00:00,0.69581,0.6965,0.69581,0.69601,538399997.0
2005-08-22 16:05:00,0.69624,0.69664,0.69576,0.69576,463299997.0
2005-08-22 16:10:00,0.69602,0.69635,0.6957,0.69598,614400002.0
2005-08-22 16:15:00,0.69591,0.69635,0.6957,0.69575,666099994.0
2005-08-22 16:20:00,0.69586,0.69637,0.69566,0.69593,428600000.0
2005-08-22 16:25:00,0.69586,0.69634,0.69567,0.69593,445900001.0
2005-08-22 16:30:00,0.69585,0.6965,0.69574,0.69622,629400001.0
2005-08-22 16:35:00,0.69616,0.69644,0.69604,0.69613,546900002.0
2005-08-22 16:40:00,0.69627,0.69684,0.69615,0.69661,668300000.0
2005-08-22 16:45:00,0.69657,0.69681,0.69617,0.6963,620000000.0
2005-08-22 16:50:00,0.69654,0.69667,0.69622,0.69648,512300001.0
2005-08-22 16:55:00,0.69638,0.69664,0.69607,0.69632,632199998.0
2005-08-22 17:00:00,0.69623,0.69675,0.69613,0.69653,461900002.0
2005-08-22 17:05:00,0.69662,0.69668,0.69621,0.69663,540399998.0
2005-08-22 17:10:00,0.6968,0.69683,0.69603,0.6962,485099999.0
2005-08-22 17:15:00,0.69639,0.69666,0.69599,0.69624,567499996.0
2005-08-22 17:20:00,0.69637,0.69658,0.69597,0.69658,457199999.0
2005-08-22 17:25:00,0.69623,0.69663,0.69606,0.69653,447900001.0
2005-08-22 17:30:00,0.69638,0.69666,0.69605,0.69618,550499996.0
2005-08-22 17:35:00,0.69637,0.69666,0.69596,0.6963,513399997.0
2005-08-22 17:40:00,0.69644,0.69656,0.696,0.6961,594899999.0
2005-08-22 17:45:00,0.69635,0.69644,0.69518,0.69589,514200006.0
2005-08-22 17:50:00,0.69571,0.69653,0.69571,0.6964,576600005.0
2005-08-22 17:55:00,0.69612,0.69672,0.69603,0.6963,565800000.0
2005-08-22 18:00:00,0.69637,0.69677,0.69622,0.6964,927400000.0
2005-08-22 18:05:00,0.6965,0.69681,0.69615,0.69655,1137600004.0
2005-08-22 18:10:00,0.69653,0.69661,0.69597,0.69606,611500000.0
2005-08-22 18:15:00,0.69615,0.69652,0.6959,0.6959,1355099998.0
2005-08-22 18:20:00,0.69595,0.69623,0.69579,0.69602,955299996.0
2005-08-22 18:25:00,0.69602,0.69654,0.69581,0.69602,1236299995.0
2005-08-22 18:30:00,0.69593,0.69627,0.69584,0.69606,736799998.0
2005-08-22 18:35:00,0.69615,0.69636,0.69582,0.6963,991399997.0
2005-08-22 18:40:00,0.6962,0.69665,0.69596,0.69631,1648599991.0
2005-08-22 18:45:00,0.69625,0.69642,0.6959,0.69642,1153799992.0
2005-08-22 18:50:00,0.69617,0.69634,0.69582,0.69607,613399996.0
2005-08-22 18:55:00,0.69604,0.69663,0.69589,0.6961,719199995.0
2005-08-22 19:00:00,0.69609,0.69651,0.69598,0.69634,822100000.0
2005-08-22 19:05:00,0.69643,0.69659,0.69587,0.69616,922700002.0
2005-08-22 19:10:00,0.69647,0.69653,0.69592,0.69606,602600000.0
2005-08-22 19:15:00,0.696,0.69639,0.69598,0.69625,606299997.0
2005-08-22 19:20:00,0.69612,0.69661,0.69599,0.69622,639000002.0
2005-08-22 19:25:00,0.69635,0.69654,0.69597,0.69609,763800003.0
2005-08-22 19:30:00,0.69606,0.69629,0.69587,0.69605,655399997.0
2005-08-22 19:35:00,0.696,0.69653,0.6958,0.69594,865399996.0
2005-08-22 19:40:00,0.69613,0.69647,0.6959,0.69617,598499999.0
2005-08-22 19:45:00,0.69611,0.69645,0.69587,0.6959,739600004.0
2005-08-22 19:50:00,0.69625,0.69625,0.69559,0.69587,757600000.0
2005-08-22 19:55:00,0.69602,0.69632,0.69567,0.6958,866199992.0
2005-08-22 20:00:00,0.69585,0.69638,0.69578,0.69595,835500004.0
2005-08-22 20:05:00,0.69603,0.69638,0.69577,0.69603,836199997.0
2005-08-22 20:10:00,0.69593,0.69629,0.69571,0.696,676699999.0
2005-08-22 20:15:00,0.69583,0.69616,0.69557,0.69571,933599997.0
2005-08-22 20:20:00,0.6958,0.69612,0.69557,0.69605,552199996.0
2005-08-22 20:25:00,0.69596,0.69609,0.69564,0.6957,681100001.0
2005-08-22 20:30:00,0.69568,0.69627,0.69545,0.69585,1052399998.0
2005-08-22 20:35:00,0.69583,0.69629,0.69562,0.69588,748799998.0
2005-08-22 20:40:00,0.69581,0.69613,0.69565,0.69582,750600001.0
2005-08-22 20:45:00,0.69576,0.69615,0.69548,0.6956,519200000.0
2005-08-22 20:50:00,0.69575,0.69594,0.69545,0.69568,916899996.0
2005-08-22 20:55:00,0.69595,0.69613,0.6954,0.69564,902199999.0
2005-08-22 21:00:00,0.69588,0.69608,0.69549,0.69568,861099997.0
2005-08-22 21:05:00,0.69573,0.69582,0.69536,0.6955,725299998.0
2005-08-22 21:10:00,0.69543,0.69595,0.69533,0.69583,531299998.0
2005-08-22 21:15:00,0.69557,0.69593,0.69541,0.69547,779499996.0
2005-08-22 21:20:00,0.69547,0.69619,0.69532,0.69598,868799994.0
2005-08-22 21:25:00,0.69597,0.69607,0.69566,0.69566,669799995.0
2005-08-22 21:30:00,0.69579,0.69606,0.69571,0.69596,642500000.0
2005-08-22 21:35:00,0.69595,0.6963,0.69563,0.69599,866599998.0
2005-08-22 21:40:00,0.69595,0.69629,0.69572,0.69573,662299995.0
2005-08-22 21:45:00,0.69585,0.6962,0.69574,0.69603,490999997.0
2005-08-22 21:50:00,0.69601,0.69621,0.69573,0.69591,540800001.0
2005-08-22 21:55:00,0.69586,0.69634,0.69572,0.6963,686600002.0
2005-08-22 22:00:00,0.69614,0.69614,0.6951,0.69516,482699997.0
2005-08-22 22:05:00,0.69514,0.6962,0.69514,0.69543,581299994.0
2005-08-22 22:10:00,0.69548,0.69578,0.69507,0.69521,644900002.0
2005-08-22 22:15:00,0.69517,0.69581,0.69504,0.6957,554999998.0
2005-08-22 22:20:00,0.69563,0.69601,0.69534,0.69548,522600000.0
2005-08-22 22:25:00,0.69536,0.69574,0.69533,0.69563,628200000.0
2005-08-22 22:30:00,0.6957,0.69572,0.69523,0.69551,610799994.0
2005-08-22 22:35:00,0.69564,0.69609,0.6954,0.69584,611999997.0
2005-08-22 22:40:00,0.69596,0.69621,0.69551,0.69582,831100000.0
2005-08-22 22:45:00,0.69589,0.69603,0.69536,0.69558,807799994.0
2005-08-22 22:50:00,0.69558,0.69569,0.69528,0.69537,842199999.0
2005-08-22 22:55:00,0.69532,0.69608,0.69532,0.69584,512499999.0
2005-08-22 23:00:00,0.69567,0.69633,0.69567,0.69599,583199997.0
2005-08-22 23:05:00,0.69626,0.69634,0.69582,0.69603,468199998.0
2005-08-22 23:10:00,0.69597,0.69627,0.69575,0.696,501299999.0
2005-08-22 23:15:00,0.69613,0.69627,0.69556,0.69556,469999997.0
2005-08-22 23:20:00,0.69565,0.69609,0.69556,0.69574,606999992.0
2005-08-22 23:25:00,0.69571,0.69625,0.69557,0.69585,496200001.0
2005-08-22 23:30:00,0.69592,0.69608,0.69569,0.69586,521699999.0
2005-08-22 23:35:00,0.69589,0.69604,0.69558,0.69567,461399999.0
2005-08-22 23:40:00,0.69593,0.69618,0.69565,0.69577,487099995.0
2005-08-22 23:45:00,0.69585,0.69617,0.69574,0.69615,541299996.0
2005-08-22 23:50:00,0.6961,0.69619,0.6958,0.69597,480999996.0
2005-08-22 23:55:00,0.69599,0.69635,0.69588,0.69602,502700000.0
2005-08-23 00:00:00,0.69612,0.69634,0.69579,0.69587,417299998.0
2005-08-23 00:05:00,0.69596,0.69638,0.6958,0.69614,491400003.0
2005-08-23 00:10:00,0.69594,0.69635,0.69574,0.69635,569499993.0
2005-08-23 00:15:00,0.69635,0.69654,0.69605,0.69648,442300002.0
2005-08-23 00:20:00,0.69646,0.69654,0.69609,0.69653,465300000.0
2005-08-23 00:25:00,0.69655,0.69672,0.69612,0.69657,648599999.0
2005-08-23 00:30:00,0.6965,0.69688,0.69626,0.69661,522199997.0
2005-08-23 00:35:00,0.69662,0.69721,0.69645,0.69676,557899997.0
2005-08-23 00:40:00,0.69681,0.69699,0.69633,0.69699,490099996.0
2005-08-23 00:45:00,0.69685,0.69731,0.69661,0.69688,480299998.0
2005-08-23 00:50:00,0.69696,0.69723,0.69674,0.69723,540799999.0
2005-08-23 00:55:00,0.69717,0.69739,0.69654,0.69695,608599998.0
2005-08-23 01:00:00,0.69698,0.69728,0.69678,0.69713,483700000.0
2005-08-23 01:05:00,0.69705,0.69737,0.69675,0.69716,591199995.0
2005-08-23 01:10:00,0.69686,0.69782,0.69686,0.69774,508199997.0
2005-08-23 01:15:00,0.69798,0.69798,0.6971,0.69781,562099997.0
2005-08-23 01:20:00,0.69779,0.69792,0.69739,0.69763,451000001.0
2005-08-23 01:25:00,0.69774,0.69781,0.6973,0.69744,624599998.0
2005-08-23 01:30:00,0.69757,0.6978,0.69712,0.6974,708400003.0
2005-08-23 01:35:00,0.69725,0.69753,0.697,0.69725,611199998.0
2005-08-23 01:40:00,0.69731,0.69756,0.69649,0.69704,521699996.0
2005-08-23 01:45:00,0.69689,0.69736,0.69682,0.69696,553599996.0
2005-08-23 01:50:00,0.69694,0.69744,0.69674,0.69733,479800000.0
2005-08-23 01:55:00,0.69728,0.69748,0.69691,0.69717,533700001.0
2005-08-23 02:00:00,0.69736,0.6974,0.69689,0.6971,515299994.0
2005-08-23 02:05:00,0.69691,0.69744,0.69691,0.69722,451899998.0
2005-08-23 02:10:00,0.69718,0.69759,0.69707,0.69735,711900004.0
2005-08-23 02:15:00,0.69728,0.69741,0.6969,0.697,554100001.0
2005-08-23 02:20:00,0.69694,0.69718,0.69657,0.69691,500299999.0
2005-08-23 02:25:00,0.69697,0.69716,0.69655,0.6968,397499999.0
2005-08-23 02:30:00,0.69683,0.69733,0.69673,0.69697,489300002.0
2005-08-23 02:35:00,0.69704,0.69729,0.6968,0.69709,500300001.0
2005-08-23 02:40:00,0.69717,0.6972,0.6965,0.69693,581899997.0
2005-08-23 02:45:00,0.69695,0.69707,0.69636,0.69652,537500000.0
2005-08-23 02:50:00,0.69705,0.69715,0.69597,0.69657,702100004.0
2005-08-23 02:55:00,0.69659,0.69699,0.69619,0.69658,513500002.0
2005-08-23 03:00:00,0.69656,0.69677,0.69609,0.69648,462699999.0
2005-08-23 03:05:00,0.69641,0.69666,0.69618,0.69665,603399998.0
2005-08-23 03:10:00,0.69663,0.69677,0.69628,0.69646,436099999.0
2005-08-23 03:15:00,0.69653,0.69667,0.69634,0.69641,480799999.0
2005-08-23 03:20:00,0.69657,0.69678,0.69634,0.6965,433200001.0
2005-08-23 03:25:00,0.69667,0.69698,0.69635,0.69656,555400003.0
2005-08-23 03:30:00,0.69724,0.69733,0.69641,0.69641,621999996.0
2005-08-23 03:35:00,0.69656,0.69699,0.69642,0.69669,494699997.0
2005-08-23 03:40:00,0.69651,0.69685,0.69631,0.69643,548200001.0
2005-08-23 03:45:00,0.69673,0.69673,0.69607,0.69637,518599995.0
2005-08-23 03:50:00,0.69647,0.69664,0.69611,0.69638,511399996.0
2005-08-23 03:55:00,0.69636,0.69708,0.69624,0.69682,508200003.0
2005-08-23 04:00:00,0.6966,0.69696,0.69633,0.69685,508699996.0
2005-08-23 04:05:00,0.69661,0.69703,0.69653,0.6969,646400001.0
2005-08-23 04:10:00,0.69672,0.6971,0.69662,0.69682,497899997.0
2005-08-23 04:15:00,0.69712,0.69725,0.69676,0.69689,558899997.0
2005-08-23 04:20:00,0.69701,0.69726,0.69686,0.69699,502999996.0
2005-08-23 04:25:00,0.69702,0.69734,0.69695,0.69724,488400003.0
2005-08-23 04:30:00,0.69725,0.69727,0.69652,0.6969,557900004.0
2005-08-23 04:35:00,0.69691,0.6972,0.69663,0.69699,544000003.0
2005-08-23 04:40:00,0.69688,0.69718,0.6967,0.69705,543800000.0
2005-08-23 04:45:00,0.69708,0.69727,0.69682,0.69703,572199998.0
2005-08-23 04:50:00,0.69717,0.69729,0.69678,0.69715,588300002.0
2005-08-23 04:55:00,0.69689,0.69719,0.69669,0.69672,421600000.0
2005-08-23 05:00:00,0.69671,0.69712,0.69666,0.69709,456499998.0
2005-08-23 05:05:00,0.69696,0.697,0.69655,0.69666,474999998.0
2005-08-23 05:10:00,0.69679,0.69712,0.69643,0.69707,481799998.0
2005-08-23 05:15:00,0.69702,0.69714,0.69668,0.69714,482499997.0
2005-08-23 05:20:00,0.69716,0.69716,0.69672,0.69692,497999999.0
2005-08-23 05:25:00,0.69692,0.69708,0.69653,0.697,565200002.0
2005-08-23 05:30:00,0.69696,0.69699,0.69661,0.69684,447300003.0
2005-08-23 05:35:00,0.69683,0.69695,0.69663,0.69676,499799998.0
2005-08-23 05:40:00,0.697,0.69725,0.69667,0.69714,497899997.0
2005-08-23 05:45:00,0.69701,0.69718,0.69678,0.69706,490099997.0
2005-08-23 05:50:00,0.69711,0.69747,0.69688,0.69713,513999999.0
2005-08-23 05:55:00,0.69752,0.69754,0.69704,0.69732,537700002.0
2005-08-23 06:00:00,0.69742,0.69772,0.69705,0.69705,509799998.0
2005-08-23 06:05:00,0.69728,0.69773,0.69704,0.69737,480799997.0
2005-08-23 06:10:00,0.6973,0.69744,0.69665,0.69713,515600001.0
2005-08-23 06:15:00,0.69711,0.69763,0.69659,0.69734,454200001.0
2005-08-23 06:20:00,0.69733,0.6975,0.69685,0.69727,446399997.0
2005-08-23 06:25:00,0.69729,0.69747,0.69708,0.69741,484599999.0
2005-08-23 06:30:00,0.69749,0.69764,0.69697,0.69711,444299998.0
2005-08-23 06:35:00,0.69707,0.69738,0.69696,0.69728,449699997.0
2005-08-23 06:40:00,0.69719,0.69719,0.69669,0.69693,506900004.0
2005-08-23 06:45:00,0.69679,0.69723,0.69673,0.697,466499998.0
2005-08-23 06:50:00,0.69701,0.69716,0.69661,0.69696,599700001.0
2005-08-23 06:55:00,0.69695,0.69718,0.69658,0.69682,542900004.0
2005-08-23 07:00:00,0.6966,0.6972,0.69647,0.69691,581499995.0
2005-08-23 07:05:00,0.69702,0.6973,0.6968,0.69702,451700000.0
2005-08-23 07:10:00,0.69694,0.69714,0.69645,0.69655,674899997.0
2005-08-23 07:15:00,0.697,0.6971,0.69643,0.69658,638700002.0
2005-08-23 07:20:00,0.69677,0.69684,0.6961,0.69643,581200000.0
2005-08-23 07:25:00,0.69647,0.69677,0.69609,0.69641,633999998.0
2005-08-23 07:30:00,0.69631,0.69664,0.69578,0.69595,579399997.0
2005-08-23 07:35:00,0.69589,0.69661,0.69583,0.6964,518100001.0
2005-08-23 07:40:00,0.69626,0.6968,0.69586,0.69615,523200002.0
2005-08-23 07:45:00,0.69619,0.69688,0.69593,0.69644,554500003.0
2005-08-23 07:50:00,0.69646,0.69698,0.69612,0.69673,539400002.0
2005-08-23 07:55:00,0.69683,0.69713,0.69653,0.69667,622799999.0
2005-08-23 08:00:00,0.69664,0.69709,0.69643,0.69697,509399995.0
2005-08-23 08:05:00,0.6972,0.69747,0.69666,0.6969,525900002.0
2005-08-23 08:10:00,0.69685,0.69754,0.69681,0.69697,660399998.0
2005-08-23 08:15:00,0.69711,0.69753,0.69699,0.69729,580099998.0
2005-08-23 08:20:00,0.69725,0.69779,0.69707,0.69737,469599996.0
2005-08-23 08:25:00,0.69744,0.69762,0.69698,0.69718,466499997.0
2005-08-23 08:30:00,0.69736,0.69756,0.69699,0.69747,482700000.0
2005-08-23 08:35:00,0.69743,0.69744,0.69681,0.69711,467300000.0
2005-08-23 08:40:00,0.69712,0.69763,0.697,0.69712,582499994.0
2005-08-23 08:45:00,0.6972,0.69774,0.69711,0.69749,535199997.0
2005-08-23 08:50:00,0.69754,0.69777,0.6972,0.69744,579099995.0
2005-08-23 08:55:00,0.69752,0.69767,0.69718,0.69756,465099996.0
2005-08-23 09:00:00,0.69745,0.6977,0.69708,0.69763,664299995.0
2005-08-23 09:05:00,0.69746,0.69761,0.69701,0.69739,558200000.0
2005-08-23 09:10:00,0.69752,0.69752,0.6969,0.69727,503899994.0
2005-08-23 09:15:00,0.69709,0.69781,0.697,0.69749,600799998.0
2005-08-23 09:20:00,0.69747,0.69757,0.69698,0.69708,521600000.0
2005-08-23 09:25:00,0.69719,0.69767,0.69691,0.69753,551500004.0
2005-08-23 09:30:00,0.69754,0.69787,0.69711,0.69738,591799997.0
2005-08-23 09:35:00,0.69747,0.69793,0.69712,0.6974,547200000.0
2005-08-23 09:40:00,0.69756,0.69768,0.69709,0.69717,585400002.0
2005-08-23 09:45:00,0.69704,0.69781,0.69704,0.69773,519599998.0
2005-08-23 09:50:00,0.69719,0.69775,0.69719,0.69773,565599999.0
2005-08-23 09:55:00,0.69765,0.69783,0.69739,0.69755,522099999.0
2005-08-23 10:00:00,0.69743,0.69786,0.69726,0.69741,556599998.0
2005-08-23 10:05:00,0.69717,0.69754,0.69689,0.69744,519800003.0
2005-08-23 10:10:00,0.69728,0.69741,0.6968,0.69697,622600000.0
2005-08-23 10:15:00,0.69703,0.69714,0.69647,0.69694,600999995.0
2005-08-23 10:20:00,0.69699,0.69707,0.69635,0.69659,632199998.0
2005-08-23 10:25:00,0.69649,0.69691,0.69646,0.69671,637800000.0
2005-08-23 10:30:00,0.69651,0.6971,0.69624,0.69673,458900000.0
2005-08-23 10:35:00,0.69638,0.6972,0.69631,0.69674,570100001.0
2005-08-23 10:40:00,0.69645,0.69702,0.69624,0.69663,430700001.0
2005-08-23 10:45:00,0.69668,0.69668,0.6959,0.69626,532100002.0
2005-08-23 10:50:00,0.69603,0.6966,0.69597,0.69624,559199997.0
2005-08-23 10:55:00,0.69639,0.6971,0.69623,0.69663,677599999.0
2005-08-23 11:00:00,0.69639,0.69706,0.69611,0.69643,515800002.0
2005-08-23 11:05:00,0.69641,0.69687,0.69619,0.69634,608300002.0
2005-08-23 11:10:00,0.69641,0.69693,0.69623,0.69643,517100003.0
2005-08-23 11:15:00,0.69623,0.69675,0.69622,0.69648,438900000.0
2005-08-23 11:20:00,0.69635,0.69685,0.69627,0.69644,546799996.0
2005-08-23 11:25:00,0.69652,0.69716,0.69629,0.69685,476700002.0
2005-08-23 11:30:00,0.69675,0.69751,0.69657,0.6967,622199993.0
2005-08-23 11:35:00,0.69691,0.69705,0.69645,0.69695,560800002.0
2005-08-23 11:40:00,0.69697,0.69725,0.69648,0.69685,552199996.0
2005-08-23 11:45:00,0.6967,0.69713,0.69654,0.69661,522400003.0
2005-08-23 11:50:00,0.6967,0.69693,0.69646,0.6966,479400003.0
2005-08-23 11:55:00,0.69664,0.69688,0.69648,0.69653,529400006.0
2005-08-23 12:00:00,0.69653,0.69702,0.69648,0.69655,550999999.0
2005-08-23 12:05:00,0.69654,0.69726,0.69654,0.69696,479499999.0
2005-08-23 12:10:00,0.69693,0.69717,0.69656,0.6969,500300000.0
2005-08-23 12:15:00,0.69707,0.69725,0.69669,0.69685,439600000.0
2005-08-23 12:20:00,0.69709,0.6975,0.69681,0.69703,536199998.0
2005-08-23 12:25:00,0.69693,0.69736,0.69678,0.69733,462799999.0
2005-08-23 12:30:00,0.69731,0.69744,0.69683,0.69712,585700001.0
2005-08-23 12:35:00,0.69703,0.69775,0.69687,0.69727,372899998.0
2005-08-23 12:40:00,0.69739,0.69754,0.69692,0.6974,500799999.0
2005-08-23 12:45:00,0.69723,0.69836,0.69721,0.69785,484499998.0
2005-08-23 12:50:00,0.69803,0.69842,0.69767,0.69783,463800002.0
2005-08-23 12:55:00,0.69772,0.69814,0.69687,0.69736,554199999.0
2005-08-23 13:00:00,0.69759,0.69768,0.69711,0.6975,528900001.0
2005-08-23 13:05:00,0.6974,0.6974,0.69635,0.69678,585900004.0
2005-08-23 13:10:00,0.69709,0.69741,0.69693,0.69709,630699996.0
2005-08-23 13:15:00,0.69705,0.69763,0.69685,0.69688,548199995.0
2005-08-23 13:20:00,0.69671,0.69759,0.69669,0.69714,557299995.0
2005-08-23 13:25:00,0.69711,0.69763,0.697,0.69712,573700002.0
2005-08-23 13:30:00,0.69703,0.69794,0.69703,0.69769,589799998.0
2005-08-23 13:35:00,0.69785,0.6979,0.69731,0.69761,467000004.0
2005-08-23 13:40:00,0.69746,0.69799,0.69729,0.69774,710700000.0
2005-08-23 13:45:00,0.69795,0.69795,0.69715,0.69741,619599995.0
2005-08-23 13:50:00,0.69738,0.69783,0.69715,0.69763,741600004.0
2005-08-23 13:55:00,0.69756,0.69789,0.69716,0.69729,557299995.0
2005-08-23 14:00:00,0.69751,0.69768,0.69714,0.6973,467499998.0
2005-08-23 14:05:00,0.69742,0.69763,0.69695,0.69698,509500002.0
2005-08-23 14:10:00,0.69701,0.69736,0.69676,0.6969,531700003.0
2005-08-23 14:15:00,0.69681,0.69706,0.69665,0.69676,532399995.0
2005-08-23 14:20:00,0.69656,0.69714,0.69643,0.69694,605199999.0
2005-08-23 14:25:00,0.69691,0.69691,0.69648,0.69666,422700002.0
2005-08-23 14:30:00,0.6967,0.69688,0.69624,0.69668,568199996.0
2005-08-23 14:35:00,0.69655,0.69717,0.69642,0.69669,474299998.0
2005-08-23 14:40:00,0.69648,0.69683,0.69623,0.69641,485399998.0
2005-08-23 14:45:00,0.69624,0.69671,0.69614,0.69622,419699998.0
2005-08-23 14:50:00,0.69637,0.69654,0.69568,0.69603,640800003.0
2005-08-23 14:55:00,0.69579,0.69623,0.69548,0.69609,423899998.0
2005-08-23 15:00:00,0.69603,0.69621,0.6956,0.69591,438300004.0
2005-08-23 15:05:00,0.69583,0.69641,0.69555,0.69578,552799999.0
2005-08-23 15:10:00,0.69587,0.69593,0.69514,0.69521,557299998.0
2005-08-23 15:15:00,0.69554,0.69564,0.69505,0.69558,637399994.0
2005-08-23 15:20:00,0.6954,0.69589,0.69511,0.69541,570299996.0
2005-08-23 15:25:00,0.69557,0.6958,0.69492,0.69534,407300000.0
2005-08-23 15:30:00,0.69537,0.69589,0.69514,0.69562,469300004.0
2005-08-23 15:35:00,0.69591,0.69631,0.69543,0.69565,581800003.0
2005-08-23 15:40:00,0.69572,0.69615,0.69557,0.69611,350999999.0
2005-08-23 15:45:00,0.69602,0.69618,0.69566,0.69585,543599998.0
2005-08-23 15:50:00,0.69586,0.69626,0.6953,0.69543,519499998.0
2005-08-23 15:55:00,0.69537,0.69669,0.69537,0.6957,585300002.0
2005-08-23 16:00:00,0.69576,0.69644,0.6956,0.69641,483199998.0
2005-08-23 16:05:00,0.6962,0.6963,0.69561,0.69579,518800000.0
2005-08-23 16:10:00,0.696,0.69646,0.69564,0.69608,651899998.0
2005-08-23 16:15:00,0.69588,0.69652,0.69576,0.69579,640300000.0
2005-08-23 16:20:00,0.69597,0.69654,0.69584,0.69654,530299999.0
2005-08-23 16:25:00,0.69652,0.69668,0.69568,0.69636,541599998.0
2005-08-23 16:30:00,0.69631,0.69661,0.69587,0.69634,635599998.0
2005-08-23 16:35:00,0.69628,0.6966,0.69608,0.69617,538699995.0
2005-08-23 16:40:00,0.69614,0.69692,0.69612,0.69652,506000000.0
2005-08-23 16:45:00,0.69656,0.69684,0.69623,0.69642,639600001.0
2005-08-23 16:50:00,0.69652,0.69652,0.69586,0.69605,702699999.0
2005-08-23 16:55:00,0.6962,0.6965,0.69593,0.69632,537899996.0
2005-08-23 17:00:00,0.69635,0.69654,0.69586,0.69623,430999999.0
2005-08-23 17:05:00,0.69596,0.69652,0.69583,0.69651,454900001.0
2005-08-23 17:10:00,0.69649,0.69654,0.69582,0.69585,502899998.0
2005-08-23 17:15:00,0.69593,0.69658,0.69586,0.6964,578899994.0
2005-08-23 17:20:00,0.6966,0.69665,0.69588,0.69625,492800002.0
2005-08-23 17:25:00,0.69615,0.69663,0.69594,0.69617,454099999.0
2005-08-23 17:30:00,0.6964,0.69668,0.696,0.69624,448499996.0
2005-08-23 17:35:00,0.69628,0.6966,0.69601,0.6963,585200002.0
2005-08-23 17:40:00,0.69626,0.69688,0.69622,0.69635,454700002.0
2005-08-23 17:45:00,0.69633,0.69714,0.69623,0.69672,530800004.0
2005-08-23 17:50:00,0.69653,0.69737,0.69653,0.6972,635999998.0
2005-08-23 17:55:00,0.69681,0.69745,0.69676,0.6968,496899994.0
2005-08-23 18:00:00,0.69679,0.69726,0.69663,0.69709,678899999.0
2005-08-23 18:05:00,0.69712,0.69749,0.69672,0.69688,985999998.0
2005-08-23 18:10:00,0.69698,0.69719,0.69672,0.69682,493500001.0
2005-08-23 18:15:00,0.69685,0.69754,0.69664,0.6974,1161999995.0
2005-08-23 18:20:00,0.69705,0.69749,0.69674,0.69705,1112799994.0
2005-08-23 18:25:00,0.69705,0.69727,0.69668,0.69705,882800001.0
2005-08-23 18:30:00,0.69706,0.69714,0.69656,0.69684,691899993.0
2005-08-23 18:35:00,0.69694,0.69736,0.69684,0.69715,872399997.0
2005-08-23 18:40:00,0.69737,0.69769,0.69689,0.69734,1447099996.0
2005-08-23 18:45:00,0.6974,0.69753,0.69706,0.69724,1020499999.0
2005-08-23 18:50:00,0.69739,0.6976,0.69706,0.69725,513400000.0
2005-08-23 18:55:00,0.69729,0.6975,0.69703,0.69735,631599996.0
2005-08-23 19:00:00,0.69723,0.69751,0.69704,0.69705,772599999.0
2005-08-23 19:05:00,0.69696,0.69758,0.69696,0.69741,750899997.0
2005-08-23 19:10:00,0.69753,0.69771,0.69698,0.69771,580800001.0
2005-08-23 19:15:00,0.69792,0.69792,0.69717,0.69744,479000000.0
2005-08-23 19:20:00,0.69766,0.69784,0.69744,0.69749,650600002.0
2005-08-23 19:25:00,0.69753,0.69801,0.69736,0.69768,567999998.0
2005-08-23 19:30:00,0.69762,0.69812,0.69732,0.69771,718799996.0
2005-08-23 19:35:00,0.69787,0.69793,0.69707,0.69761,763299999.0
2005-08-23 19:40:00,0.6978,0.69808,0.69748,0.6978,573099999.0
2005-08-23 19:45:00,0.69785,0.69801,0.69738,0.69743,530500000.0
2005-08-23 19:50:00,0.69762,0.69792,0.69728,0.69778,683499999.0
2005-08-23 19:55:00,0.69765,0.69817,0.69755,0.69777,886200000.0
2005-08-23 20:00:00,0.69813,0.69849,0.69769,0.69831,634599996.0
2005-08-23 20:05:00,0.69834,0.69879,0.69779,0.69823,703999999.0
2005-08-23 20:10:00,0.69841,0.69854,0.69752,0.69804,570500002.0
2005-08-23 20:15:00,0.69847,0.69856,0.69778,0.69803,1000100003.0
2005-08-23 20:20:00,0.69778,0.69815,0.69763,0.69795,631299999.0
2005-08-23 20:25:00,0.69802,0.69809,0.69747,0.69759,771199998.0
2005-08-23 20:30:00,0.69749,0.6981,0.69746,0.69791,843199998.0
2005-08-23 20:35:00,0.69807,0.69849,0.69776,0.69816,801699997.0
2005-08-23 20:40:00,0.69795,0.69824,0.69761,0.69797,671300006.0
2005-08-23 20:45:00,0.69796,0.69823,0.69763,0.69788,497200000.0
2005-08-23 20:50:00,0.69787,0.69826,0.69755,0.69789,875499989.0
2005-08-23 20:55:00,0.69797,0.69832,0.69786,0.69803,620799999.0
2005-08-23 21:00:00,0.69801,0.69821,0.69746,0.69766,601399998.0
2005-08-23 21:05:00,0.69778,0.69825,0.69761,0.69814,685200001.0
2005-08-23 21:10:00,0.69778,0.69816,0.6974,0.69741,510699999.0
2005-08-23 21:15:00,0.69755,0.69812,0.69737,0.69778,735999997.0
2005-08-23 21:20:00,0.69762,0.6979,0.69733,0.6975,641300000.0
2005-08-23 21:25:00,0.69753,0.69817,0.69734,0.69763,662499989.0
2005-08-23 21:30:00,0.69767,0.69795,0.69748,0.69765,604399999.0
2005-08-23 21:35:00,0.69768,0.69795,0.6974,0.69756,759000001.0
2005-08-23 21:40:00,0.69769,0.69793,0.69733,0.6976,689600002.0
2005-08-23 21:45:00,0.69766,0.69795,0.69749,0.6977,369699999.0
2005-08-23 21:50:00,0.69771,0.69824,0.69763,0.69795,613799993.0
2005-08-23 21:55:00,0.69796,0.69834,0.69777,0.69799,498499997.0
2005-08-23 22:00:00,0.69786,0.69824,0.6976,0.69784,447499998.0
2005-08-23 22:05:00,0.69777,0.69813,0.69766,0.69788,562899994.0
2005-08-23 22:10:00,0.69792,0.69815,0.69784,0.69815,366399999.0
2005-08-23 22:15:00,0.69811,0.69822,0.69777,0.69796,544899998.0
2005-08-23 22:20:00,0.69807,0.69827,0.69789,0.6981,445199999.0
2005-08-23 22:25:00,0.69813,0.69837,0.69785,0.6982,533799994.0
2005-08-23 22:30:00,0.69805,0.69832,0.69782,0.69816,636999999.0
2005-08-23 22:35:00,0.69825,0.6983,0.6978,0.69816,617899999.0
2005-08-23 22:40:00,0.69808,0.6985,0.69788,0.6981,635800000.0
2005-08-23 22:45:00,0.69809,0.69852,0.69782,0.69823,654100000.0
2005-08-23 22:50:00,0.69828,0.69848,0.69796,0.69819,594599999.0
2005-08-23 22:55:00,0.69816,0.69868,0.69816,0.69836,592900000.0
2005-08-23 23:00:00,0.69825,0.69871,0.69792,0.69817,622600001.0
2005-08-23 23:05:00,0.69799,0.69838,0.69799,0.6983,524600002.0
2005-08-23 23:10:00,0.69832,0.69839,0.69791,0.69814,551400004.0
2005-08-23 23:15:00,0.69816,0.69836,0.69768,0.69807,587499998.0
2005-08-23 23:20:00,0.69801,0.69828,0.69779,0.69818,535499995.0
2005-08-23 23:25:00,0.69802,0.69831,0.69772,0.69799,451099998.0
2005-08-23 23:30:00,0.69785,0.69815,0.69773,0.6978,515100000.0
2005-08-23 23:35:00,0.69765,0.69819,0.69763,0.69819,432799998.0
2005-08-23 23:40:00,0.69819,0.69819,0.69789,0.69809,461099998.0
2005-08-23 23:45:00,0.69824,0.69846,0.69784,0.69807,438899998.0
2005-08-23 23:50:00,0.69804,0.69837,0.69783,0.69804,525799999.0
2005-08-23 23:55:00,0.69797,0.69817,0.69759,0.69796,481500002.0
2005-08-24 00:00:00,0.69801,0.69836,0.69782,0.6981,544099996.0
2005-08-24 00:05:00,0.69803,0.69857,0.69785,0.69829,530100000.0
2005-08-24 00:10:00,0.69789,0.6981,0.69722,0.69763,526899999.0
2005-08-24 00:15:00,0.69777,0.69785,0.69683,0.69758,460800000.0
2005-08-24 00:20:00,0.69762,0.6977,0.6971,0.69758,608499998.0
2005-08-24 00:25:00,0.69763,0.69773,0.69715,0.69749,609600000.0
2005-08-24 00:30:00,0.69727,0.69795,0.6971,0.6977,550800001.0
2005-08-24 00:35:00,0.69769,0.69795,0.6975,0.69795,529400003.0
2005-08-24 00:40:00,0.69787,0.69812,0.69754,0.69765,498199999.0
2005-08-24 00:45:00,0.69769,0.69815,0.69766,0.69815,518199999.0
2005-08-24 00:50:00,0.6981,0.69818,0.69784,0.69793,575099996.0
2005-08-24 00:55:00,0.69802,0.69811,0.69754,0.69793,556599999.0
2005-08-24 01:00:00,0.6977,0.69834,0.69761,0.69805,598499997.0
2005-08-24 01:05:00,0.69797,0.69828,0.69748,0.69755,505499997.0
2005-08-24 01:10:00,0.69757,0.69791,0.69728,0.69733,516700002.0
2005-08-24 01:15:00,0.69752,0.69792,0.69746,0.69764,583099999.0
2005-08-24 01:20:00,0.6976,0.69783,0.6973,0.69764,604500001.0
2005-08-24 01:25:00,0.69756,0.69813,0.69737,0.69747,658000000.0
2005-08-24 01:30:00,0.69764,0.69785,0.69718,0.6975,413600000.0
2005-08-24 01:35:00,0.69739,0.69769,0.69707,0.69735,500799998.0
2005-08-24 01:40:00,0.69754,0.69754,0.69675,0.69689,426200000.0
2005-08-24 01:45:00,0.69693,0.69759,0.69685,0.69756,551800000.0
2005-08-24 01:50:00,0.69736,0.6976,0.69701,0.69719,468899999.0
2005-08-24 01:55:00,0.6972,0.69745,0.69694,0.69729,596500002.0
2005-08-24 02:00:00,0.69748,0.69756,0.69686,0.69725,654199998.0
2005-08-24 02:05:00,0.69713,0.6975,0.69636,0.69636,629900000.0
2005-08-24 02:10:00,0.69656,0.69701,0.69623,0.69663,539699996.0
2005-08-24 02:15:00,0.69631,0.69695,0.69603,0.69626,546099998.0
2005-08-24 02:20:00,0.69623,0.69686,0.69614,0.69639,531799996.0
2005-08-24 02:25:00,0.69638,0.6967,0.69608,0.69628,603000001.0
2005-08-24 02:30:00,0.69614,0.69634,0.69594,0.69609,491500003.0
2005-08-24 02:35:00,0.69595,0.6964,0.69571,0.69619,485200001.0
2005-08-24 02:40:00,0.69591,0.69649,0.69575,0.69588,541300002.0
2005-08-24 02:45:00,0.69587,0.6962,0.69515,0.69598,618500001.0
2005-08-24 02:50:00,0.69601,0.69623,0.69561,0.69593,726800000.0
2005-08-24 02:55:00,0.69595,0.69662,0.69584,0.69621,579300000.0
2005-08-24 03:00:00,0.69611,0.69665,0.69598,0.6962,625699996.0
2005-08-24 03:05:00,0.69627,0.6968,0.69614,0.69649,659599999.0
2005-08-24 03:10:00,0.69665,0.69687,0.69636,0.69671,405800002.0
2005-08-24 03:15:00,0.69678,0.69718,0.69625,0.69692,607100004.0
2005-08-24 03:20:00,0.69696,0.69706,0.69662,0.69688,545200005.0
2005-08-24 03:25:00,0.69681,0.69702,0.69614,0.69656,550799994.0
2005-08-24 03:30:00,0.69628,0.69698,0.69599,0.6961,560300000.0
2005-08-24 03:35:00,0.69672,0.69674,0.69603,0.69618,524599999.0
2005-08-24 03:40:00,0.69602,0.69661,0.69597,0.69637,660100002.0
2005-08-24 03:45:00,0.69638,0.69648,0.69574,0.69619,549799991.0
2005-08-24 03:50:00,0.6958,0.69629,0.69565,0.69629,525999999.0
2005-08-24 03:55:00,0.69624,0.69642,0.69583,0.69602,518699998.0
2005-08-24 04:00:00,0.69612,0.69652,0.69594,0.69615,519600000.0
2005-08-24 04:05:00,0.69618,0.69692,0.69614,0.6964,622599999.0
2005-08-24 04:10:00,0.69662,0.69685,0.69624,0.69651,529499997.0
2005-08-24 04:15:00,0.69633,0.69703,0.69626,0.69664,615099997.0
2005-08-24 04:20:00,0.69648,0.69692,0.69623,0.69647,493199999.0
2005-08-24 04:25:00,0.69656,0.69664,0.6962,0.69645,468300002.0
2005-08-24 04:30:00,0.6965,0.69661,0.69612,0.69644,697199996.0
2005-08-24 04:35:00,0.6964,0.69674,0.69635,0.6966,589700000.0
2005-08-24 04:40:00,0.6967,0.69676,0.69641,0.69655,488700002.0
2005-08-24 04:45:00,0.69658,0.69682,0.69633,0.69648,750799999.0
2005-08-24 04:50:00,0.69659,0.69684,0.69604,0.69644,533499999.0
2005-08-24 04:55:00,0.69646,0.6969,0.69609,0.69646,670599999.0
2005-08-24 05:00:00,0.69646,0.69698,0.69636,0.69678,542799996.0
2005-08-24 05:05:00,0.69665,0.69721,0.69656,0.6971,519599998.0
2005-08-24 05:10:00,0.69701,0.69743,0.69685,0.69723,556299997.0
2005-08-24 05:15:00,0.69701,0.69734,0.6969,0.69724,470500002.0
2005-08-24 05:20:00,0.69729,0.69741,0.69689,0.6971,502399999.0
2005-08-24 05:25:00,0.697,0.69722,0.69669,0.6971,488100000.0
2005-08-24 05:30:00,0.69702,0.69712,0.69663,0.69702,445700000.0
2005-08-24 05:35:00,0.69695,0.69705,0.69646,0.69662,535999999.0
2005-08-24 05:40:00,0.69658,0.69692,0.69644,0.69686,485599999.0
2005-08-24 05:45:00,0.69674,0.69705,0.69654,0.69686,446699996.0
2005-08-24 05:50:00,0.69688,0.69735,0.69675,0.69694,571500000.0
2005-08-24 05:55:00,0.69686,0.69756,0.69675,0.69716,439299998.0
2005-08-24 06:00:00,0.69712,0.6972,0.69661,0.69666,519600004.0
2005-08-24 06:05:00,0.69676,0.69715,0.69634,0.69698,582500002.0
2005-08-24 06:10:00,0.69667,0.69718,0.69645,0.69675,573999997.0
2005-08-24 06:15:00,0.69683,0.69717,0.69583,0.69583,616200000.0
2005-08-24 06:20:00,0.69596,0.69655,0.69581,0.6961,463799999.0
2005-08-24 06:25:00,0.69615,0.69641,0.69571,0.69598,608400002.0
2005-08-24 06:30:00,0.69596,0.69628,0.69534,0.69568,574800005.0
2005-08-24 06:35:00,0.69557,0.69577,0.69502,0.69549,586500000.0
2005-08-24 06:40:00,0.69551,0.69593,0.69508,0.69548,488699999.0
2005-08-24 06:45:00,0.69547,0.69557,0.69468,0.6952,518399998.0
2005-08-24 06:50:00,0.69526,0.69559,0.69506,0.69534,576400005.0
2005-08-24 06:55:00,0.69535,0.69565,0.69517,0.69544,541399995.0
2005-08-24 07:00:00,0.69545,0.69551,0.69491,0.69501,505500001.0
2005-08-24 07:05:00,0.69508,0.69534,0.69479,0.69509,591499994.0
2005-08-24 07:10:00,0.695,0.6953,0.69473,0.6951,531800002.0
2005-08-24 07:15:00,0.69506,0.69527,0.69425,0.69463,712099999.0
2005-08-24 07:20:00,0.69482,0.69482,0.69331,0.6944,462399997.0
2005-08-24 07:25:00,0.69421,0.69471,0.69406,0.6942,622500000.0
2005-08-24 07:30:00,0.6943,0.69451,0.69406,0.69423,698499997.0
2005-08-24 07:35:00,0.69431,0.69458,0.694,0.694,661099998.0
2005-08-24 07:40:00,0.69427,0.69459,0.69368,0.69442,575999997.0
2005-08-24 07:45:00,0.69435,0.6945,0.69396,0.69433,586100000.0
2005-08-24 07:50:00,0.69419,0.69464,0.69406,0.69454,524800002.0
2005-08-24 07:55:00,0.69454,0.69487,0.69384,0.69453,691399997.0
2005-08-24 08:00:00,0.6945,0.69521,0.69449,0.69516,548300002.0
2005-08-24 08:05:00,0.69469,0.69532,0.69448,0.69514,607400000.0
2005-08-24 08:10:00,0.69495,0.69527,0.69464,0.69505,540699999.0
2005-08-24 08:15:00,0.69494,0.6954,0.69482,0.6951,471700001.0
2005-08-24 08:20:00,0.69527,0.6954,0.69503,0.69522,545599995.0
2005-08-24 08:25:00,0.69527,0.69543,0.69485,0.69524,550299999.0
2005-08-24 08:30:00,0.6952,0.69528,0.69462,0.69462,542100000.0
2005-08-24 08:35:00,0.6944,0.69485,0.69422,0.69439,427700000.0
2005-08-24 08:40:00,0.69447,0.69447,0.69348,0.69373,557199994.0
2005-08-24 08:45:00,0.69405,0.69472,0.69379,0.69449,387299998.0
2005-08-24 08:50:00,0.69453,0.69502,0.6943,0.69465,579499997.0
2005-08-24 08:55:00,0.69477,0.69512,0.69433,0.69501,557900000.0
2005-08-24 09:00:00,0.69489,0.69505,0.69432,0.69493,421600001.0
2005-08-24 09:05:00,0.69485,0.69539,0.69439,0.69448,582300002.0
2005-08-24 09:10:00,0.69457,0.69464,0.69397,0.69442,491800001.0
2005-08-24 09:15:00,0.69462,0.69482,0.69407,0.69436,642199999.0
2005-08-24 09:20:00,0.69449,0.69486,0.69409,0.69472,477499999.0
2005-08-24 09:25:00,0.69448,0.69498,0.6941,0.69483,514499998.0
2005-08-24 09:30:00,0.69449,0.69498,0.6942,0.69458,535900001.0
2005-08-24 09:35:00,0.6947,0.69475,0.69406,0.69428,509699999.0
2005-08-24 09:40:00,0.69431,0.6946,0.69386,0.69423,619600001.0
2005-08-24 09:45:00,0.69401,0.69455,0.6937,0.69452,516599996.0
2005-08-24 09:50:00,0.69455,0.69455,0.6939,0.69433,458099996.0
2005-08-24 09:55:00,0.69409,0.69474,0.69395,0.6945,592499994.0
2005-08-24 10:00:00,0.69477,0.69531,0.69436,0.69512,550399995.0
2005-08-24 10:05:00,0.69511,0.69549,0.69482,0.69527,540199997.0
2005-08-24 10:10:00,0.69528,0.6953,0.69487,0.69508,446899998.0
2005-08-24 10:15:00,0.69469,0.6958,0.69469,0.69522,582699994.0
2005-08-24 10:20:00,0.69534,0.6956,0.69489,0.69542,599400003.0
2005-08-24 10:25:00,0.69538,0.69568,0.69512,0.69541,503600000.0
2005-08-24 10:30:00,0.69536,0.6958,0.69492,0.69535,490800000.0
2005-08-24 10:35:00,0.69513,0.69565,0.69495,0.69551,557999998.0
2005-08-24 10:40:00,0.69545,0.69573,0.69496,0.69511,534199998.0
2005-08-24 10:45:00,0.695,0.69517,0.69418,0.69485,666699998.0
2005-08-24 10:50:00,0.69482,0.69549,0.69419,0.69547,590599999.0
2005-08-24 10:55:00,0.69521,0.69548,0.69504,0.69537,458600000.0
2005-08-24 11:00:00,0.69524,0.69563,0.69456,0.69514,681999998.0
2005-08-24 11:05:00,0.6954,0.69544,0.69498,0.69539,534699996.0
2005-08-24 11:10:00,0.69548,0.69548,0.69478,0.69502,577099998.0
2005-08-24 11:15:00,0.69512,0.69558,0.69467,0.69535,775600003.0
2005-08-24 11:20:00,0.69541,0.69584,0.69501,0.69549,479000000.0
2005-08-24 11:25:00,0.69553,0.69573,0.69505,0.69505,449199998.0
2005-08-24 11:30:00,0.69516,0.69607,0.69516,0.69559,564899997.0
2005-08-24 11:35:00,0.69567,0.69582,0.69511,0.69511,613900000.0
2005-08-24 11:40:00,0.69577,0.69614,0.69535,0.69587,766999995.0
2005-08-24 11:45:00,0.69601,0.69622,0.69536,0.69622,559399999.0
2005-08-24 11:50:00,0.69578,0.69626,0.6955,0.69571,556299996.0
2005-08-24 11:55:00,0.69564,0.69615,0.6954,0.69599,627599995.0
2005-08-24 12:00:00,0.69595,0.69614,0.69524,0.69537,588899998.0
2005-08-24 12:05:00,0.69555,0.69638,0.69538,0.69638,756300005.0
2005-08-24 12:10:00,0.69636,0.69661,0.69572,0.69572,525299995.0
2005-08-24 12:15:00,0.69566,0.69667,0.69566,0.69667,535200000.0
2005-08-24 12:20:00,0.69644,0.69659,0.69612,0.69614,627099996.0
2005-08-24 12:25:00,0.69616,0.69667,0.69613,0.6963,489700002.0
2005-08-24 12:30:00,0.69628,0.69657,0.69602,0.69643,621899999.0
2005-08-24 12:35:00,0.69649,0.69739,0.69613,0.69736,488499998.0
2005-08-24 12:40:00,0.69742,0.69765,0.69707,0.69718,601099997.0
2005-08-24 12:45:00,0.69718,0.69751,0.69652,0.69688,466699996.0
2005-08-24 12:50:00,0.69689,0.69729,0.69678,0.69725,707599998.0
2005-08-24 12:55:00,0.69731,0.69756,0.69705,0.6971,593099997.0
2005-08-24 13:00:00,0.69722,0.69748,0.69669,0.69714,653299999.0
2005-08-24 13:05:00,0.69717,0.69743,0.69672,0.69672,635599996.0
2005-08-24 13:10:00,0.69673,0.69718,0.69669,0.69673,578299995.0
2005-08-24 13:15:00,0.69669,0.69701,0.69654,0.69668,639099997.0
2005-08-24 13:20:00,0.69698,0.6971,0.69644,0.69644,504199998.0
2005-08-24 13:25:00,0.69677,0.69717,0.69671,0.69685,531799998.0
2005-08-24 13:30:00,0.69679,0.69697,0.69657,0.6968,451699996.0
2005-08-24 13:35:00,0.6967,0.69723,0.69653,0.697,580099995.0
2005-08-24 13:40:00,0.69691,0.69697,0.69663,0.69671,538800000.0
2005-08-24 13:45:00,0.69659,0.69697,0.69654,0.69692,573999997.0
2005-08-24 13:50:00,0.69694,0.69699,0.69642,0.69685,667099998.0
2005-08-24 13:55:00,0.69676,0.6972,0.69676,0.69687,654900004.0
2005-08-24 14:00:00,0.69684,0.69756,0.69684,0.69734,568900002.0
2005-08-24 14:05:00,0.69725,0.69747,0.69678,0.69709,483600001.0
2005-08-24 14:10:00,0.69718,0.69735,0.69681,0.69691,588199998.0
2005-08-24 14:15:00,0.69697,0.69723,0.69668,0.6969,642500000.0
2005-08-24 14:20:00,0.69684,0.69728,0.69658,0.69658,417100002.0
2005-08-24 14:25:00,0.69668,0.69731,0.69668,0.69714,587299996.0
2005-08-24 14:30:00,0.69723,0.69938,0.69718,0.69817,596299996.0
2005-08-24 14:35:00,0.69848,0.69865,0.69796,0.69834,627200001.0
2005-08-24 14:40:00,0.69841,0.6986,0.69758,0.69841,545599999.0
2005-08-24 14:45:00,0.69808,0.69834,0.69776,0.69787,576599995.0
2005-08-24 14:50:00,0.6981,0.69837,0.69767,0.69832,584300001.0
2005-08-24 14:55:00,0.69843,0.69876,0.69798,0.69859,469900000.0
2005-08-24 15:00:00,0.69845,0.69928,0.69843,0.69906,592099998.0
2005-08-24 15:05:00,0.69924,0.69927,0.69801,0.69854,577699999.0
2005-08-24 15:10:00,0.69865,0.6991,0.69828,0.69902,664400008.0
2005-08-24 15:15:00,0.69909,0.69972,0.69868,0.69949,776100001.0
2005-08-24 15:20:00,0.69941,0.69997,0.69899,0.69899,685900000.0
2005-08-24 15:25:00,0.69922,0.6995,0.69821,0.69886,577999998.0
2005-08-24 15:30:00,0.69872,0.69898,0.69837,0.69886,495700001.0
2005-08-24 15:35:00,0.69876,0.69892,0.69859,0.69885,346699999.0
2005-08-24 15:40:00,0.69888,0.69888,0.69844,0.69878,521300003.0
2005-08-24 15:45:00,0.69874,0.69921,0.69852,0.6987,468700005.0
2005-08-24 15:50:00,0.69879,0.69895,0.69865,0.69885,544199999.0
2005-08-24 15:55:00,0.69891,0.69898,0.69854,0.69871,311700000.0
2005-08-24 16:00:00,0.69857,0.69867,0.69801,0.69808,665399999.0
2005-08-24 16:05:00,0.69826,0.69837,0.69771,0.69812,455299996.0
2005-08-24 16:10:00,0.69817,0.69836,0.69784,0.69802,465999996.0
2005-08-24 16:15:00,0.698,0.69837,0.69786,0.69819,663199998.0
2005-08-24 16:20:00,0.69802,0.69841,0.69797,0.69841,474899999.0
2005-08-24 16:25:00,0.69835,0.69838,0.69779,0.69789,551699998.0
2005-08-24 16:30:00,0.6978,0.69842,0.69753,0.69834,459199998.0
2005-08-24 16:35:00,0.69836,0.69845,0.69742,0.69742,542999998.0
2005-08-24 16:40:00,0.69749,0.69777,0.69692,0.69726,520699996.0
2005-08-24 16:45:00,0.69751,0.69798,0.69743,0.69778,545500004.0
2005-08-24 16:50:00,0.69759,0.698,0.69755,0.69777,629800002.0
2005-08-24 16:55:00,0.69765,0.69795,0.69711,0.69761,483599996.0
2005-08-24 17:00:00,0.69779,0.69783,0.6973,0.69771,545199998.0
2005-08-24 17:05:00,0.69775,0.69816,0.69737,0.69772,327300001.0
2005-08-24 17:10:00,0.69767,0.69787,0.69725,0.69785,690500005.0
2005-08-24 17:15:00,0.69796,0.69796,0.69721,0.69772,629299997.0
2005-08-24 17:20:00,0.69761,0.69766,0.69708,0.69738,398300002.0
2005-08-24 17:25:00,0.69754,0.69756,0.69687,0.6973,480899997.0
2005-08-24 17:30:00,0.69735,0.69749,0.69678,0.69686,631599997.0
2005-08-24 17:35:00,0.69712,0.69729,0.69635,0.69703,510899998.0
2005-08-24 17:40:00,0.69691,0.69744,0.69657,0.69744,490599996.0
2005-08-24 17:45:00,0.69709,0.69757,0.69668,0.69757,468699996.0
2005-08-24 17:50:00,0.6975,0.69779,0.697,0.69755,513800001.0
2005-08-24 17:55:00,0.69741,0.69763,0.6972,0.69744,559400005.0
2005-08-24 18:00:00,0.69735,0.69771,0.69708,0.69744,944500005.0
2005-08-24 18:05:00,0.69753,0.69772,0.69717,0.69744,864000000.0
2005-08-24 18:10:00,0.69741,0.69763,0.69723,0.69743,522500001.0
2005-08-24 18:15:00,0.69718,0.69763,0.69701,0.69734,1134599997.0
2005-08-24 18:20:00,0.69723,0.69782,0.69715,0.6975,847600001.0
2005-08-24 18:25:00,0.6975,0.69768,0.69716,0.69744,981100004.0
2005-08-24 18:30:00,0.69749,0.69755,0.69702,0.69738,746399996.0
2005-08-24 18:35:00,0.69732,0.69774,0.69715,0.69757,821899997.0
2005-08-24 18:40:00,0.69765,0.69781,0.69735,0.69746,1308899997.0
2005-08-24 18:45:00,0.69763,0.69794,0.69747,0.69785,1270600004.0
2005-08-24 18:50:00,0.6979,0.69809,0.69758,0.69803,441700000.0
2005-08-24 18:55:00,0.69808,0.69812,0.69764,0.6978,697800003.0
2005-08-24 19:00:00,0.6978,0.69799,0.69746,0.6976,695500000.0
2005-08-24 19:05:00,0.69753,0.6979,0.69707,0.69788,944199999.0
2005-08-24 19:10:00,0.69771,0.69805,0.6976,0.69764,513500000.0
2005-08-24 19:15:00,0.69758,0.69804,0.69753,0.69775,457199999.0
2005-08-24 19:20:00,0.6978,0.69799,0.69766,0.69776,632599993.0
2005-08-24 19:25:00,0.69768,0.69816,0.69761,0.69804,653100003.0
2005-08-24 19:30:00,0.69803,0.69819,0.69762,0.69776,614300002.0
2005-08-24 19:35:00,0.69773,0.69788,0.6975,0.6977,757599996.0
2005-08-24 19:40:00,0.69777,0.69803,0.69754,0.69776,521200000.0
2005-08-24 19:45:00,0.69779,0.69798,0.69765,0.69765,465399999.0
2005-08-24 19:50:00,0.69788,0.69815,0.69768,0.69785,701599996.0
2005-08-24 19:55:00,0.69784,0.69802,0.69758,0.69784,864899994.0
2005-08-24 20:00:00,0.69781,0.69818,0.69761,0.69797,855200000.0
2005-08-24 20:05:00,0.69789,0.69817,0.69768,0.69789,727999998.0
2005-08-24 20:10:00,0.69775,0.69816,0.6977,0.69791,572100005.0
2005-08-24 20:15:00,0.69792,0.69839,0.69745,0.69765,908500002.0
2005-08-24 20:20:00,0.69792,0.6981,0.69749,0.69795,618999999.0
2005-08-24 20:25:00,0.69791,0.69813,0.69746,0.69802,573999996.0
2005-08-24 20:30:00,0.69775,0.69831,0.69727,0.69788,840599997.0
2005-08-24 20:35:00,0.69778,0.69802,0.69744,0.69757,801900000.0
2005-08-24 20:40:00,0.69759,0.69784,0.69711,0.69765,667199996.0
2005-08-24 20:45:00,0.69771,0.69771,0.69737,0.69764,458299997.0
2005-08-24 20:50:00,0.69769,0.69856,0.69757,0.69855,679199997.0
2005-08-24 20:55:00,0.69803,0.69847,0.69777,0.69829,813200007.0
2005-08-24 21:00:00,0.69825,0.69858,0.69778,0.69796,673400004.0
2005-08-24 21:05:00,0.69796,0.69816,0.69705,0.69785,529599999.0
2005-08-24 21:10:00,0.69765,0.69819,0.69726,0.6976,529200002.0
2005-08-24 21:15:00,0.69775,0.6981,0.6973,0.69786,733399999.0
2005-08-24 21:20:00,0.69793,0.69805,0.69759,0.69791,647199998.0
2005-08-24 21:25:00,0.69778,0.69816,0.69737,0.69753,704900003.0
2005-08-24 21:30:00,0.69758,0.6977,0.69716,0.69752,604800001.0
2005-08-24 21:35:00,0.69757,0.69784,0.69721,0.69737,711999997.0
2005-08-24 21:40:00,0.69744,0.69775,0.69713,0.69713,547199995.0
2005-08-24 21:45:00,0.69762,0.69762,0.69711,0.69737,543299994.0
2005-08-24 21:50:00,0.69752,0.69781,0.69726,0.69771,465900002.0
2005-08-24 21:55:00,0.69757,0.69787,0.69718,0.6976,476100001.0
2005-08-24 22:00:00,0.69767,0.69771,0.69711,0.69737,427099998.0
2005-08-24 22:05:00,0.69729,0.69784,0.69718,0.69738,632699998.0
2005-08-24 22:10:00,0.69742,0.69766,0.69719,0.69732,464699998.0
2005-08-24 22:15:00,0.69731,0.69746,0.69694,0.69725,521800001.0
2005-08-24 22:20:00,0.69736,0.69771,0.6971,0.69729,558400001.0
2005-08-24 22:25:00,0.69724,0.69754,0.69714,0.69738,486899996.0
2005-08-24 22:30:00,0.69747,0.6976,0.69717,0.69743,543400001.0
2005-08-24 22:35:00,0.69733,0.69762,0.69708,0.69746,564900001.0
2005-08-24 22:40:00,0.69744,0.69752,0.69696,0.69719,589900000.0
2005-08-24 22:45:00,0.69733,0.69746,0.69691,0.69719,646699997.0
2005-08-24 22:50:00,0.69719,0.69752,0.69714,0.69724,676000004.0
2005-08-24 22:55:00,0.69724,0.69771,0.69709,0.69736,572000000.0
2005-08-24 23:00:00,0.69731,0.69754,0.69692,0.69705,554800000.0
2005-08-24 23:05:00,0.69709,0.69756,0.69703,0.69718,449200001.0
2005-08-24 23:10:00,0.69722,0.6974,0.69689,0.69703,538899999.0
2005-08-24 23:15:00,0.69709,0.69735,0.69671,0.69724,487400001.0
2005-08-24 23:20:00,0.69729,0.69729,0.69673,0.69729,513199999.0
2005-08-24 23:25:00,0.69729,0.69759,0.69685,0.6972,455799996.0
2005-08-24 23:30:00,0.69715,0.69755,0.69695,0.69705,484899996.0
2005-08-24 23:35:00,0.69706,0.69716,0.69681,0.6969,548100002.0
2005-08-24 23:40:00,0.69688,0.69714,0.69676,0.69701,470399995.0
2005-08-24 23:45:00,0.69708,0.69723,0.69692,0.69723,461300001.0
2005-08-24 23:50:00,0.69716,0.69745,0.69692,0.69738,431500005.0
2005-08-24 23:55:00,0.69737,0.69748,0.69715,0.69731,569699999.0
2005-08-25 00:00:00,0.69743,0.69753,0.69716,0.6973,528099995.0
2005-08-25 00:05:00,0.69732,0.69747,0.69708,0.69742,572500000.0
2005-08-25 00:10:00,0.69723,0.69759,0.6972,0.69738,490900003.0
2005-08-25 00:15:00,0.69736,0.69769,0.69711,0.69759,596499997.0
2005-08-25 00:20:00,0.69743,0.69761,0.6972,0.69731,541199999.0
2005-08-25 00:25:00,0.69736,0.69759,0.69715,0.69735,572399996.0
2005-08-25 00:30:00,0.69721,0.69744,0.69699,0.69729,475899995.0
2005-08-25 00:35:00,0.69717,0.69743,0.69689,0.69704,446599999.0
2005-08-25 00:40:00,0.69693,0.69721,0.69663,0.6969,562200002.0
2005-08-25 00:45:00,0.69649,0.6967,0.69507,0.69512,463299998.0
2005-08-25 00:50:00,0.69543,0.69567,0.6947,0.6951,584600002.0
2005-08-25 00:55:00,0.69481,0.6954,0.69474,0.69523,483900004.0
2005-08-25 01:00:00,0.69524,0.69534,0.69439,0.69479,462499999.0
2005-08-25 01:05:00,0.69469,0.69508,0.69446,0.69452,445000001.0
2005-08-25 01:10:00,0.69452,0.69521,0.6945,0.69487,495599998.0
2005-08-25 01:15:00,0.69505,0.69515,0.69461,0.695,506499995.0
2005-08-25 01:20:00,0.69481,0.69526,0.69446,0.69503,465900001.0
2005-08-25 01:25:00,0.695,0.6956,0.69482,0.69487,524300000.0
2005-08-25 01:30:00,0.69488,0.6953,0.69481,0.69508,377400001.0
2005-08-25 01:35:00,0.69508,0.69523,0.69445,0.6949,558800000.0
2005-08-25 01:40:00,0.69539,0.69542,0.69467,0.69525,526700001.0
2005-08-25 01:45:00,0.69521,0.69546,0.69483,0.69483,601899999.0
2005-08-25 01:50:00,0.69494,0.69559,0.69494,0.69527,501900001.0
2005-08-25 01:55:00,0.69542,0.69581,0.69519,0.69551,628199999.0
2005-08-25 02:00:00,0.69585,0.696,0.69524,0.69577,567999996.0
2005-08-25 02:05:00,0.69595,0.69631,0.69546,0.69594,614499996.0
2005-08-25 02:10:00,0.69598,0.69615,0.6955,0.69573,556199997.0
2005-08-25 02:15:00,0.69559,0.696,0.6954,0.69541,517199998.0
2005-08-25 02:20:00,0.69545,0.6963,0.69532,0.69599,449300000.0
2005-08-25 02:25:00,0.69601,0.69629,0.6956,0.69602,579199994.0
2005-08-25 02:30:00,0.69633,0.69665,0.69588,0.69647,582299997.0
2005-08-25 02:35:00,0.69638,0.69652,0.69594,0.69634,569199994.0
2005-08-25 02:40:00,0.69618,0.69646,0.69566,0.69587,580099995.0
2005-08-25 02:45:00,0.69567,0.69623,0.69538,0.69599,589799999.0
2005-08-25 02:50:00,0.69592,0.69644,0.69568,0.69633,559800002.0
2005-08-25 02:55:00,0.69619,0.69706,0.69588,0.69679,522400000.0
2005-08-25 03:00:00,0.69669,0.69691,0.69625,0.69656,609499995.0
2005-08-25 03:05:00,0.69661,0.69685,0.6963,0.69636,542299997.0
2005-08-25 03:10:00,0.69641,0.69694,0.69621,0.69675,462100002.0
2005-08-25 03:15:00,0.69667,0.69697,0.69608,0.69611,414800001.0
2005-08-25 03:20:00,0.69632,0.69696,0.69614,0.69672,573500001.0
2005-08-25 03:25:00,0.69675,0.69721,0.69648,0.69706,566799996.0
2005-08-25 03:30:00,0.69684,0.69707,0.69647,0.69703,508799996.0
2005-08-25 03:35:00,0.69697,0.697,0.69668,0.69696,417400000.0
2005-08-25 03:40:00,0.69711,0.69711,0.69647,0.69649,535699999.0
2005-08-25 03:45:00,0.69647,0.69705,0.69632,0.69661,519100001.0
2005-08-25 03:50:00,0.6964,0.6972,0.69636,0.6972,577100008.0
2005-08-25 03:55:00,0.69688,0.69733,0.69671,0.69717,516400001.0
2005-08-25 04:00:00,0.69692,0.6973,0.69669,0.69711,711199994.0
2005-08-25 04:05:00,0.69719,0.69731,0.69665,0.69716,480000004.0
2005-08-25 04:10:00,0.69709,0.69743,0.69684,0.69706,518599999.0
2005-08-25 04:15:00,0.69724,0.69757,0.69696,0.69732,595399999.0
2005-08-25 04:20:00,0.69724,0.69767,0.69708,0.69724,609999998.0
2005-08-25 04:25:00,0.69762,0.69782,0.69739,0.69749,557999996.0
2005-08-25 04:30:00,0.69751,0.69796,0.69728,0.69756,553699996.0
2005-08-25 04:35:00,0.69772,0.69847,0.69749,0.69817,457399998.0
2005-08-25 04:40:00,0.69827,0.69829,0.69728,0.69782,624000000.0
2005-08-25 04:45:00,0.69769,0.69823,0.69761,0.69811,610799995.0
2005-08-25 04:50:00,0.69787,0.69819,0.69749,0.69749,518799999.0
2005-08-25 04:55:00,0.69769,0.69812,0.69757,0.69786,440300000.0
2005-08-25 05:00:00,0.69792,0.69798,0.69746,0.6978,506300000.0
2005-08-25 05:05:00,0.69775,0.69795,0.6974,0.69748,417299999.0
2005-08-25 05:10:00,0.69769,0.69804,0.69749,0.69795,496100000.0
2005-08-25 05:15:00,0.69794,0.6984,0.69758,0.69822,484399998.0
2005-08-25 05:20:00,0.69811,0.69836,0.69756,0.69779,556500005.0
2005-08-25 05:25:00,0.69814,0.69836,0.69781,0.69836,536900001.0
2005-08-25 05:30:00,0.69815,0.69823,0.69775,0.698,408500001.0
2005-08-25 05:35:00,0.69782,0.69833,0.6978,0.69818,574999998.0
2005-08-25 05:40:00,0.6984,0.69844,0.69797,0.69826,464199996.0
2005-08-25 05:45:00,0.6982,0.69844,0.6979,0.69826,552099998.0
2005-08-25 05:50:00,0.69822,0.69855,0.69788,0.69818,502199996.0
2005-08-25 05:55:00,0.69801,0.69842,0.69779,0.69808,531299999.0
2005-08-25 06:00:00,0.69797,0.69819,0.69762,0.69773,540200003.0
2005-08-25 06:05:00,0.69781,0.69815,0.69769,0.6981,445700004.0
2005-08-25 06:10:00,0.69817,0.69823,0.6977,0.69793,523400000.0
2005-08-25 06:15:00,0.69779,0.69838,0.69739,0.69788,440499997.0
2005-08-25 06:20:00,0.69782,0.69802,0.69707,0.69794,539900002.0
2005-08-25 06:25:00,0.69812,0.69818,0.69762,0.69805,520499999.0
2005-08-25 06:30:00,0.69797,0.69816,0.69774,0.69792,454099999.0
2005-08-25 06:35:00,0.69808,0.69819,0.69772,0.69776,506400002.0
2005-08-25 06:40:00,0.69766,0.69824,0.69761,0.6981,649100004.0
2005-08-25 06:45:00,0.6981,0.69828,0.69775,0.69805,602899994.0
2005-08-25 06:50:00,0.69814,0.69821,0.69773,0.69805,707199999.0
2005-08-25 06:55:00,0.69804,0.69806,0.69743,0.69781,602199999.0
2005-08-25 07:00:00,0.69773,0.69798,0.69742,0.69764,551800003.0
2005-08-25 07:05:00,0.69756,0.69793,0.69751,0.69764,584699998.0
2005-08-25 07:10:00,0.69777,0.69786,0.69746,0.69785,534499997.0
2005-08-25 07:15:00,0.69781,0.69795,0.6973,0.69755,725600000.0
2005-08-25 07:20:00,0.69729,0.69798,0.69729,0.6975,567100002.0
2005-08-25 07:25:00,0.69777,0.6979,0.69734,0.69765,604399998.0
2005-08-25 07:30:00,0.69734,0.69767,0.69715,0.69763,413000000.0
2005-08-25 07:35:00,0.69761,0.69761,0.69674,0.6973,500799998.0
2005-08-25 07:40:00,0.69717,0.69744,0.69672,0.69712,445100000.0
2005-08-25 07:45:00,0.69678,0.69711,0.69623,0.69664,570600002.0
2005-08-25 07:50:00,0.69667,0.6969,0.69595,0.69618,585599996.0
2005-08-25 07:55:00,0.69616,0.697,0.6959,0.69633,506299996.0
2005-08-25 08:00:00,0.69645,0.69698,0.69615,0.69698,451700000.0
2005-08-25 08:05:00,0.69724,0.69734,0.69644,0.69664,507900003.0
2005-08-25 08:10:00,0.69646,0.69713,0.69646,0.69668,577499997.0
2005-08-25 08:15:00,0.69687,0.69733,0.69659,0.69706,529499993.0
2005-08-25 08:20:00,0.69715,0.69715,0.69652,0.6968,622099999.0
2005-08-25 08:25:00,0.69684,0.69719,0.69668,0.69696,667400004.0
2005-08-25 08:30:00,0.69681,0.69712,0.69642,0.69673,539399996.0
2005-08-25 08:35:00,0.69642,0.69713,0.6964,0.6969,539400001.0
2005-08-25 08:40:00,0.69681,0.69826,0.69631,0.6981,626500000.0
2005-08-25 08:45:00,0.69823,0.69862,0.69787,0.69824,515999997.0
2005-08-25 08:50:00,0.69867,0.6989,0.69825,0.69837,585000000.0
2005-08-25 08:55:00,0.69843,0.69889,0.69792,0.69861,521600000.0
2005-08-25 09:00:00,0.69837,0.69897,0.69813,0.69863,675099998.0
2005-08-25 09:05:00,0.69879,0.69894,0.69828,0.69861,661099998.0
2005-08-25 09:10:00,0.69875,0.69972,0.69868,0.69918,587000000.0
2005-08-25 09:15:00,0.6994,0.69991,0.699,0.69977,537999995.0
2005-08-25 09:20:00,0.69994,0.70055,0.69961,0.6999,493300002.0
2005-08-25 09:25:00,0.69976,0.70019,0.69908,0.69967,548499999.0
2005-08-25 09:30:00,0.69954,0.69989,0.69925,0.69962,466800000.0
2005-08-25 09:35:00,0.69953,0.6997,0.69887,0.69928,448599997.0
2005-08-25 09:40:00,0.69919,0.69934,0.69866,0.69892,489599993.0
2005-08-25 09:45:00,0.69871,0.69923,0.69804,0.69856,649699996.0
2005-08-25 09:50:00,0.69874,0.69903,0.69843,0.6988,627600002.0
2005-08-25 09:55:00,0.69853,0.69936,0.69848,0.69878,520599995.0
2005-08-25 10:00:00,0.69899,0.69942,0.69869,0.69899,479999998.0
2005-08-25 10:05:00,0.69883,0.69922,0.69857,0.69897,569900002.0
2005-08-25 10:10:00,0.69897,0.6991,0.69851,0.69896,544399999.0
2005-08-25 10:15:00,0.699,0.69915,0.69857,0.69891,646399995.0
2005-08-25 10:20:00,0.69881,0.69921,0.69852,0.69873,567700002.0
2005-08-25 10:25:00,0.69865,0.69906,0.69848,0.6987,595700000.0
2005-08-25 10:30:00,0.69903,0.69981,0.69851,0.69981,655000001.0
2005-08-25 10:35:00,0.69976,0.69987,0.69902,0.69944,659500004.0
2005-08-25 10:40:00,0.69939,0.69968,0.69911,0.69955,490000004.0
2005-08-25 10:45:00,0.69959,0.69959,0.69895,0.69902,721300000.0
2005-08-25 10:50:00,0.69924,0.69937,0.69876,0.69915,480399998.0
2005-08-25 10:55:00,0.69914,0.6995,0.69873,0.69902,460499998.0
2005-08-25 11:00:00,0.69893,0.69925,0.69859,0.69895,632600001.0
2005-08-25 11:05:00,0.69911,0.69957,0.69859,0.69905,466099999.0
2005-08-25 11:10:00,0.69912,0.69937,0.6983,0.69868,507600000.0
2005-08-25 11:15:00,0.6987,0.69894,0.69838,0.69877,560200000.0
2005-08-25 11:20:00,0.69887,0.69926,0.69839,0.69908,528499998.0
2005-08-25 11:25:00,0.6989,0.69939,0.69861,0.69863,462100001.0
2005-08-25 11:30:00,0.69867,0.69926,0.69862,0.69888,484499998.0
2005-08-25 11:35:00,0.69907,0.6992,0.69854,0.69912,465600000.0
2005-08-25 11:40:00,0.69917,0.69928,0.69858,0.69867,438299999.0
2005-08-25 11:45:00,0.69865,0.69919,0.69859,0.699,550699996.0
2005-08-25 11:50:00,0.69912,0.69915,0.69852,0.69887,356200000.0
2005-08-25 11:55:00,0.69904,0.6991,0.6986,0.69895,418999995.0
2005-08-25 12:00:00,0.69895,0.69907,0.69858,0.69874,661400001.0
2005-08-25 12:05:00,0.69896,0.6994,0.69871,0.69933,524499995.0
2005-08-25 12:10:00,0.6992,0.6992,0.69858,0.69908,599600001.0
2005-08-25 12:15:00,0.69904,0.69938,0.69885,0.69895,422000002.0
2005-08-25 12:20:00,0.69898,0.69924,0.69861,0.69882,504600004.0
2005-08-25 12:25:00,0.69888,0.69905,0.69855,0.69875,521399998.0
2005-08-25 12:30:00,0.69876,0.69951,0.69857,0.69941,558099998.0
2005-08-25 12:35:00,0.69945,0.69959,0.69859,0.69913,498800000.0
2005-08-25 12:40:00,0.69918,0.69963,0.69875,0.69947,420299999.0
2005-08-25 12:45:00,0.69907,0.6996,0.69907,0.69949,556999997.0
2005-08-25 12:50:00,0.69942,0.69962,0.69899,0.69908,579799996.0
2005-08-25 12:55:00,0.699,0.69959,0.69853,0.69876,631499998.0
2005-08-25 13:00:00,0.69858,0.69864,0.69798,0.69828,497500004.0
2005-08-25 13:05:00,0.69814,0.69852,0.69792,0.6982,512099998.0
2005-08-25 13:10:00,0.69834,0.69875,0.69808,0.6984,478400003.0
2005-08-25 13:15:00,0.6985,0.6988,0.69823,0.69849,584300003.0
2005-08-25 13:20:00,0.69845,0.69911,0.69823,0.69856,454299997.0
2005-08-25 13:25:00,0.69876,0.69895,0.6981,0.69841,487099998.0
2005-08-25 13:30:00,0.69839,0.69874,0.69802,0.69861,531599997.0
2005-08-25 13:35:00,0.69868,0.69876,0.6983,0.69856,517199996.0
2005-08-25 13:40:00,0.69861,0.69874,0.69804,0.69855,430300003.0
2005-08-25 13:45:00,0.69853,0.69933,0.69841,0.6987,353999999.0
2005-08-25 13:50:00,0.69892,0.69899,0.69841,0.69898,463699999.0
2005-08-25 13:55:00,0.69872,0.69923,0.6985,0.69863,487399995.0
2005-08-25 14:00:00,0.69871,0.69891,0.69822,0.69829,535799996.0
2005-08-25 14:05:00,0.69821,0.69859,0.69781,0.69787,577899996.0
2005-08-25 14:10:00,0.69802,0.6981,0.69739,0.69786,539099996.0
2005-08-25 14:15:00,0.698,0.69811,0.69752,0.69787,574499996.0
2005-08-25 14:20:00,0.69773,0.69797,0.69747,0.69797,467500001.0
2005-08-25 14:25:00,0.69777,0.69832,0.69753,0.69818,595400001.0
2005-08-25 14:30:00,0.69817,0.69839,0.6977,0.69799,446499999.0
2005-08-25 14:35:00,0.69792,0.69835,0.69777,0.69815,536499998.0
2005-08-25 14:40:00,0.69801,0.69874,0.69801,0.69874,494599995.0
2005-08-25 14:45:00,0.69853,0.69907,0.69822,0.69837,542600001.0
2005-08-25 14:50:00,0.69838,0.69858,0.69797,0.69825,480899998.0
2005-08-25 14:55:00,0.69827,0.69841,0.69783,0.69816,572199997.0
2005-08-25 15:00:00,0.69796,0.69855,0.69773,0.69798,458399999.0
2005-08-25 15:05:00,0.69815,0.69833,0.69735,0.69761,577499995.0
2005-08-25 15:10:00,0.69773,0.69785,0.69709,0.69745,402999997.0
2005-08-25 15:15:00,0.69746,0.69797,0.69715,0.69793,515000003.0
2005-08-25 15:20:00,0.6981,0.6981,0.69734,0.6978,566299998.0
2005-08-25 15:25:00,0.69781,0.69846,0.69766,0.69813,452599997.0
2005-08-25 15:30:00,0.698,0.69825,0.6972,0.6976,471399998.0
2005-08-25 15:35:00,0.69759,0.69819,0.69732,0.69789,530400002.0
2005-08-25 15:40:00,0.69811,0.69841,0.69778,0.69808,475599998.0
2005-08-25 15:45:00,0.69798,0.69857,0.69783,0.69821,557000001.0
2005-08-25 15:50:00,0.69862,0.69862,0.69814,0.69814,450999999.0
2005-08-25 15:55:00,0.69799,0.69875,0.69799,0.69868,425999999.0
2005-08-25 16:00:00,0.69842,0.69908,0.69818,0.69833,591499998.0
2005-08-25 16:05:00,0.69824,0.69903,0.69803,0.69865,558800002.0
2005-08-25 16:10:00,0.69863,0.69929,0.69837,0.69837,428899997.0
2005-08-25 16:15:00,0.69836,0.69901,0.6982,0.69838,511400005.0
2005-08-25 16:20:00,0.69846,0.69889,0.69834,0.69865,553700002.0
2005-08-25 16:25:00,0.69867,0.69893,0.6984,0.69874,458099997.0
2005-08-25 16:30:00,0.69876,0.69879,0.69815,0.69836,486600003.0
2005-08-25 16:35:00,0.69855,0.69885,0.69818,0.69824,496999997.0
2005-08-25 16:40:00,0.69827,0.69873,0.69805,0.69827,444400004.0
2005-08-25 16:45:00,0.6984,0.69844,0.69789,0.69789,454900000.0
2005-08-25 16:50:00,0.69831,0.69855,0.69797,0.69842,418800002.0
2005-08-25 16:55:00,0.69845,0.69858,0.69798,0.69854,438000000.0
2005-08-25 17:00:00,0.69855,0.69869,0.69802,0.69843,568499994.0
2005-08-25 17:05:00,0.69867,0.69895,0.6982,0.69841,495599997.0
2005-08-25 17:10:00,0.69858,0.69894,0.6981,0.69894,448199997.0
2005-08-25 17:15:00,0.69898,0.69913,0.6984,0.6984,456600000.0
2005-08-25 17:20:00,0.69851,0.69865,0.69805,0.69828,451300000.0
2005-08-25 17:25:00,0.69842,0.69859,0.69794,0.69805,479699999.0
2005-08-25 17:30:00,0.69798,0.69826,0.6973,0.69756,563799999.0
2005-08-25 17:35:00,0.69766,0.69823,0.69731,0.69805,543899999.0
2005-08-25 17:40:00,0.69768,0.69798,0.69692,0.69705,638499997.0
2005-08-25 17:45:00,0.69718,0.69781,0.6965,0.69682,542199996.0
2005-08-25 17:50:00,0.69678,0.69713,0.69665,0.69689,464900004.0
2005-08-25 17:55:00,0.69692,0.69714,0.69638,0.69703,554799997.0
2005-08-25 18:00:00,0.69722,0.69734,0.69666,0.69702,680399996.0
2005-08-25 18:05:00,0.69709,0.69757,0.69686,0.69738,1060100002.0
2005-08-25 18:10:00,0.69719,0.69768,0.69689,0.69737,555300001.0
2005-08-25 18:15:00,0.69739,0.69745,0.69673,0.69673,1221900003.0
2005-08-25 18:20:00,0.69711,0.69741,0.6968,0.69714,928099997.0
2005-08-25 18:25:00,0.69725,0.69749,0.69702,0.69727,1067599998.0
2005-08-25 18:30:00,0.69715,0.69732,0.69697,0.69724,773799994.0
2005-08-25 18:35:00,0.69754,0.69767,0.69691,0.6976,786299997.0
2005-08-25 18:40:00,0.6975,0.69763,0.69689,0.6974,1477799993.0
2005-08-25 18:45:00,0.69745,0.69747,0.69696,0.69727,1044299998.0
2005-08-25 18:50:00,0.69718,0.69718,0.69661,0.69679,568200005.0
2005-08-25 18:55:00,0.69685,0.69723,0.69644,0.6968,730600002.0
2005-08-25 19:00:00,0.69667,0.69704,0.69643,0.69669,712300002.0
2005-08-25 19:05:00,0.69665,0.69728,0.69647,0.69716,953599995.0
2005-08-25 19:10:00,0.69706,0.69706,0.69637,0.69637,463200000.0
2005-08-25 19:15:00,0.69639,0.69695,0.69623,0.69666,497599998.0
2005-08-25 19:20:00,0.69664,0.69685,0.69639,0.69665,569100002.0
2005-08-25 19:25:00,0.69643,0.69692,0.69624,0.69678,630300002.0
2005-08-25 19:30:00,0.69681,0.69721,0.69659,0.69706,585799998.0
2005-08-25 19:35:00,0.69701,0.69727,0.69632,0.69634,734999999.0
2005-08-25 19:40:00,0.69649,0.69697,0.69642,0.69689,633699998.0
2005-08-25 19:45:00,0.6969,0.69706,0.69654,0.69654,578900000.0
2005-08-25 19:50:00,0.69668,0.69705,0.69647,0.69693,771199998.0
2005-08-25 19:55:00,0.69685,0.69714,0.69668,0.69692,896099996.0
2005-08-25 20:00:00,0.6968,0.69722,0.69663,0.69716,778199999.0
2005-08-25 20:05:00,0.697,0.69729,0.69672,0.69713,778700001.0
2005-08-25 20:10:00,0.6971,0.69728,0.69664,0.69722,518399998.0
2005-08-25 20:15:00,0.69722,0.69728,0.69653,0.69697,956699997.0
2005-08-25 20:20:00,0.69713,0.69807,0.69689,0.69746,587899995.0
2005-08-25 20:25:00,0.69736,0.6978,0.69706,0.69746,664300003.0
2005-08-25 20:30:00,0.69738,0.6978,0.69702,0.69746,723899997.0
2005-08-25 20:35:00,0.69756,0.6983,0.69738,0.69779,794199994.0
2005-08-25 20:40:00,0.69775,0.69821,0.69747,0.69813,734299996.0
2005-08-25 20:45:00,0.69786,0.69836,0.69778,0.69816,578800000.0
2005-08-25 20:50:00,0.69822,0.69858,0.69782,0.69809,897200001.0
2005-08-25 20:55:00,0.69802,0.69807,0.6969,0.69739,698599998.0
2005-08-25 21:00:00,0.69753,0.69811,0.69727,0.69783,751500001.0
2005-08-25 21:05:00,0.69811,0.69811,0.69779,0.69807,555899995.0
2005-08-25 21:10:00,0.69791,0.69826,0.69781,0.698,477700000.0
2005-08-25 21:15:00,0.69801,0.69809,0.69747,0.69768,721500000.0
2005-08-25 21:20:00,0.69775,0.69794,0.69729,0.69748,704699996.0
2005-08-25 21:25:00,0.69765,0.69776,0.69693,0.69707,562500001.0
2005-08-25 21:30:00,0.69714,0.69762,0.69714,0.69734,572899999.0
2005-08-25 21:35:00,0.69741,0.6976,0.69709,0.69727,742199996.0
2005-08-25 21:40:00,0.69733,0.69766,0.697,0.69703,659799998.0
2005-08-25 21:45:00,0.6973,0.69771,0.69714,0.69735,479399999.0
2005-08-25 21:50:00,0.69741,0.69765,0.6972,0.69728,571899995.0
2005-08-25 21:55:00,0.69735,0.69784,0.69734,0.69746,699799998.0
2005-08-25 22:00:00,0.69735,0.69767,0.69723,0.69737,503999999.0
2005-08-25 22:05:00,0.69741,0.6979,0.69734,0.6978,468300000.0
2005-08-25 22:10:00,0.69775,0.69796,0.69735,0.69767,564199997.0
2005-08-25 22:15:00,0.69764,0.69789,0.69733,0.69754,503899998.0
2005-08-25 22:20:00,0.69747,0.69772,0.69723,0.69744,561700002.0
2005-08-25 22:25:00,0.69728,0.69775,0.69703,0.69749,551799997.0
2005-08-25 22:30:00,0.69751,0.69782,0.69727,0.69757,624499993.0
2005-08-25 22:35:00,0.69763,0.69785,0.69741,0.69785,517599998.0
2005-08-25 22:40:00,0.69781,0.6979,0.69733,0.69757,613400002.0
2005-08-25 22:45:00,0.69765,0.69781,0.69727,0.69762,533099996.0
2005-08-25 22:50:00,0.69758,0.69775,0.69702,0.69724,620199995.0
2005-08-25 22:55:00,0.6973,0.69765,0.69727,0.69728,530900002.0
2005-08-25 23:00:00,0.69744,0.69779,0.6974,0.69762,681699996.0
2005-08-25 23:05:00,0.69764,0.69786,0.69712,0.69733,386599998.0
2005-08-25 23:10:00,0.69728,0.6975,0.6969,0.69706,649599999.0
2005-08-25 23:15:00,0.69724,0.69749,0.697,0.69736,540999999.0
2005-08-25 23:20:00,0.69741,0.69762,0.69707,0.69762,534800001.0
2005-08-25 23:25:00,0.69758,0.69771,0.69719,0.69728,462199996.0
2005-08-25 23:30:00,0.69712,0.69738,0.69695,0.69724,595399998.0
2005-08-25 23:35:00,0.69736,0.69758,0.69713,0.6974,413300003.0
2005-08-25 23:40:00,0.69733,0.69748,0.69712,0.69741,510099999.0
2005-08-25 23:45:00,0.69745,0.69754,0.6969,0.69732,564200000.0
2005-08-25 23:50:00,0.69721,0.69744,0.69711,0.6973,483199999.0
2005-08-25 23:55:00,0.69729,0.69745,0.69677,0.69727,510699997.0
2005-08-26 00:00:00,0.69747,0.69747,0.69676,0.69718,551700001.0
2005-08-26 00:05:00,0.69716,0.69737,0.69687,0.69737,512299995.0
2005-08-26 00:10:00,0.69695,0.69744,0.69695,0.6973,443199997.0
2005-08-26 00:15:00,0.69725,0.69752,0.69717,0.69732,482300004.0
2005-08-26 00:20:00,0.69723,0.69755,0.69695,0.69719,585600000.0
2005-08-26 00:25:00,0.69735,0.69756,0.69701,0.69733,493500000.0
2005-08-26 00:30:00,0.69725,0.69749,0.69698,0.69743,543400004.0
2005-08-26 00:35:00,0.69731,0.69745,0.69713,0.69735,575099998.0
2005-08-26 00:40:00,0.69726,0.69779,0.69712,0.6974,571800003.0
2005-08-26 00:45:00,0.69742,0.69776,0.69718,0.69759,600100000.0
2005-08-26 00:50:00,0.69746,0.69789,0.69739,0.69775,544499997.0
2005-08-26 00:55:00,0.69771,0.69792,0.69761,0.69785,436899996.0
2005-08-26 01:00:00,0.69766,0.6978,0.69739,0.6976,487100002.0
2005-08-26 01:05:00,0.69759,0.69773,0.69743,0.69768,543199993.0
2005-08-26 01:10:00,0.69758,0.6978,0.69692,0.69728,567400001.0
2005-08-26 01:15:00,0.69736,0.69761,0.69647,0.6969,603499998.0
2005-08-26 01:20:00,0.69679,0.69694,0.69631,0.69665,449800002.0
2005-08-26 01:25:00,0.69665,0.69712,0.69657,0.69669,550599996.0
2005-08-26 01:30:00,0.69679,0.69695,0.69639,0.6967,471899999.0
2005-08-26 01:35:00,0.69677,0.69697,0.6966,0.69685,555299996.0
2005-08-26 01:40:00,0.69696,0.69715,0.69667,0.69691,500300001.0
2005-08-26 01:45:00,0.69693,0.69729,0.6967,0.69689,424000000.0
2005-08-26 01:50:00,0.69685,0.69722,0.69675,0.69722,489199999.0
2005-08-26 01:55:00,0.69708,0.69714,0.69626,0.69643,446200002.0
2005-08-26 02:00:00,0.69653,0.69664,0.69588,0.69609,494800001.0
2005-08-26 02:05:00,0.69616,0.69649,0.696,0.69628,439800000.0
2005-08-26 02:10:00,0.69636,0.69654,0.69597,0.69615,491600000.0
2005-08-26 02:15:00,0.69611,0.69655,0.69598,0.69629,557100001.0
2005-08-26 02:20:00,0.69638,0.69733,0.6961,0.6973,492599997.0
2005-08-26 02:25:00,0.69705,0.69751,0.69629,0.69702,573200001.0
2005-08-26 02:30:00,0.69717,0.69717,0.69618,0.69631,489100001.0
2005-08-26 02:35:00,0.69678,0.69684,0.69609,0.69609,467600003.0
2005-08-26 02:40:00,0.69602,0.69676,0.69601,0.6965,549799997.0
2005-08-26 02:45:00,0.69627,0.69664,0.69584,0.69635,558400001.0
2005-08-26 02:50:00,0.69624,0.69666,0.69603,0.69647,478900000.0
2005-08-26 02:55:00,0.69647,0.69647,0.696,0.696,572900003.0
2005-08-26 03:00:00,0.69612,0.69633,0.69588,0.696,455000003.0
2005-08-26 03:05:00,0.69588,0.69635,0.6958,0.69628,590199997.0
2005-08-26 03:10:00,0.69631,0.69666,0.69588,0.69639,468099997.0
2005-08-26 03:15:00,0.69644,0.69676,0.69626,0.69658,503300000.0
2005-08-26 03:20:00,0.69669,0.69681,0.69635,0.69676,529699998.0
2005-08-26 03:25:00,0.69631,0.69651,0.69579,0.69595,575300006.0
2005-08-26 03:30:00,0.6962,0.69654,0.69589,0.69604,481499997.0
2005-08-26 03:35:00,0.69599,0.69618,0.69576,0.69605,489100002.0
2005-08-26 03:40:00,0.69584,0.696,0.69566,0.69597,581799997.0
2005-08-26 03:45:00,0.69595,0.69614,0.69562,0.69613,579400001.0
2005-08-26 03:50:00,0.69605,0.69711,0.69596,0.69711,399999996.0
2005-08-26 03:55:00,0.69714,0.69714,0.69613,0.69655,591200008.0
2005-08-26 04:00:00,0.69647,0.69668,0.69623,0.69664,453399999.0
2005-08-26 04:05:00,0.69659,0.69681,0.69632,0.6966,550600001.0
2005-08-26 04:10:00,0.69654,0.6971,0.69638,0.69688,481599998.0
2005-08-26 04:15:00,0.69706,0.69713,0.69683,0.69695,470899999.0
2005-08-26 04:20:00,0.69685,0.69726,0.69669,0.69701,652000002.0
2005-08-26 04:25:00,0.69727,0.69734,0.69673,0.69692,572699993.0
2005-08-26 04:30:00,0.69696,0.69743,0.69677,0.69715,529099999.0
2005-08-26 04:35:00,0.69708,0.69718,0.69681,0.69702,531499997.0
2005-08-26 04:40:00,0.6971,0.69733,0.69687,0.69708,500500003.0
2005-08-26 04:45:00,0.69722,0.69734,0.69667,0.69701,552499999.0
2005-08-26 04:50:00,0.69707,0.69727,0.69688,0.69705,466800001.0
2005-08-26 04:55:00,0.69701,0.69737,0.69677,0.69714,482199997.0
2005-08-26 05:00:00,0.69711,0.69739,0.69691,0.69697,502199999.0
2005-08-26 05:05:00,0.69694,0.69723,0.69656,0.69691,503999998.0
2005-08-26 05:10:00,0.69697,0.69733,0.69643,0.6971,504900003.0
2005-08-26 05:15:00,0.69701,0.69745,0.69658,0.697,508699997.0
2005-08-26 05:20:00,0.69678,0.69736,0.69678,0.69698,526599996.0
2005-08-26 05:25:00,0.69707,0.69736,0.69685,0.69736,512999997.0
2005-08-26 05:30:00,0.69727,0.69754,0.69693,0.69713,510599998.0
2005-08-26 05:35:00,0.69704,0.69732,0.69685,0.69707,553199994.0
2005-08-26 05:40:00,0.69702,0.69746,0.69675,0.69718,448899999.0
2005-08-26 05:45:00,0.69717,0.69745,0.69697,0.6972,576299997.0
2005-08-26 05:50:00,0.69735,0.69749,0.69691,0.69738,352999997.0
2005-08-26 05:55:00,0.69751,0.6981,0.69693,0.69781,505299997.0
2005-08-26 06:00:00,0.69757,0.69812,0.69747,0.69779,564099999.0
2005-08-26 06:05:00,0.69786,0.69807,0.69739,0.698,543800001.0
2005-08-26 06:10:00,0.69797,0.69864,0.69766,0.69864,433699998.0
2005-08-26 06:15:00,0.69864,0.6987,0.69813,0.69834,603199999.0
2005-08-26 06:20:00,0.69801,0.69825,0.69765,0.69788,555100000.0
2005-08-26 06:25:00,0.69797,0.6983,0.69767,0.69813,423200003.0
2005-08-26 06:30:00,0.69799,0.69829,0.69778,0.69799,552899997.0
2005-08-26 06:35:00,0.69798,0.69823,0.69777,0.69812,625699995.0
2005-08-26 06:40:00,0.6979,0.69854,0.69786,0.69846,453999999.0
2005-08-26 06:45:00,0.69829,0.69852,0.69796,0.69815,391700001.0
2005-08-26 06:50:00,0.69816,0.69837,0.69784,0.69805,430899999.0
2005-08-26 06:55:00,0.69812,0.69836,0.6979,0.69819,480800004.0
2005-08-26 07:00:00,0.69816,0.6982,0.69754,0.69801,512999998.0
2005-08-26 07:05:00,0.69773,0.69806,0.69756,0.69782,617999998.0
2005-08-26 07:10:00,0.69784,0.69813,0.69761,0.69813,442599999.0
2005-08-26 07:15:00,0.69803,0.69803,0.6976,0.69775,494799996.0
2005-08-26 07:20:00,0.69775,0.69805,0.6976,0.69797,586399997.0
2005-08-26 07:25:00,0.6979,0.69837,0.69773,0.6978,403000000.0
2005-08-26 07:30:00,0.69778,0.69816,0.69756,0.69774,457600001.0
2005-08-26 07:35:00,0.69768,0.69823,0.69752,0.69758,450399999.0
2005-08-26 07:40:00,0.69743,0.69805,0.69743,0.69769,532100001.0
2005-08-26 07:45:00,0.69769,0.69809,0.69751,0.69799,372900001.0
2005-08-26 07:50:00,0.69788,0.69819,0.69756,0.69778,483000003.0
2005-08-26 07:55:00,0.69773,0.69805,0.69759,0.6978,543800005.0
2005-08-26 08:00:00,0.69758,0.69803,0.69746,0.69757,450899998.0
2005-08-26 08:05:00,0.69767,0.69786,0.69721,0.69743,511300000.0
2005-08-26 08:10:00,0.69738,0.69774,0.6972,0.69757,600600006.0
2005-08-26 08:15:00,0.69752,0.69785,0.69723,0.69746,491899994.0
2005-08-26 08:20:00,0.69752,0.69776,0.69729,0.69731,496399998.0
2005-08-26 08:25:00,0.69731,0.69766,0.69713,0.69753,568900004.0
2005-08-26 08:30:00,0.69752,0.69755,0.69703,0.69743,490999999.0
2005-08-26 08:35:00,0.69726,0.69759,0.69692,0.6973,477300000.0
2005-08-26 08:40:00,0.6973,0.69763,0.69696,0.69696,682199991.0
2005-08-26 08:45:00,0.6965,0.69827,0.69614,0.69817,562899999.0
2005-08-26 08:50:00,0.69834,0.69844,0.69742,0.69796,447100001.0
2005-08-26 08:55:00,0.69807,0.69854,0.69793,0.69823,629200000.0
2005-08-26 09:00:00,0.69813,0.69852,0.69797,0.69817,575699997.0
2005-08-26 09:05:00,0.698,0.69854,0.69796,0.69828,603700003.0
2005-08-26 09:10:00,0.69842,0.69856,0.69782,0.69802,465299998.0
2005-08-26 09:15:00,0.69776,0.69839,0.69776,0.69788,537199999.0
2005-08-26 09:20:00,0.69788,0.69871,0.69788,0.69812,484799997.0
2005-08-26 09:25:00,0.69806,0.69843,0.69764,0.69778,544499991.0
2005-08-26 09:30:00,0.69767,0.69833,0.69767,0.69824,640599994.0
2005-08-26 09:35:00,0.69808,0.69864,0.69784,0.69839,571599996.0
2005-08-26 09:40:00,0.69866,0.69866,0.69781,0.69797,428600001.0
2005-08-26 09:45:00,0.69793,0.69814,0.69758,0.69788,703000002.0
2005-08-26 09:50:00,0.69801,0.69848,0.6979,0.69796,323099998.0
2005-08-26 09:55:00,0.69796,0.6982,0.69719,0.6975,697799999.0
2005-08-26 10:00:00,0.69745,0.69801,0.69732,0.69782,491199999.0
2005-08-26 10:05:00,0.69791,0.6981,0.69735,0.69792,562100001.0
2005-08-26 10:10:00,0.69778,0.69834,0.69756,0.69804,522099998.0
2005-08-26 10:15:00,0.69831,0.69837,0.69759,0.69833,475499999.0
2005-08-26 10:20:00,0.6982,0.69845,0.69768,0.69823,547000000.0
2005-08-26 10:25:00,0.69803,0.69848,0.69786,0.69809,561500000.0
2005-08-26 10:30:00,0.69816,0.69839,0.69795,0.69825,540499999.0
2005-08-26 10:35:00,0.69798,0.69844,0.6979,0.69822,478799999.0
2005-08-26 10:40:00,0.69829,0.69829,0.69749,0.69766,596100002.0
2005-08-26 10:45:00,0.69752,0.69795,0.69712,0.6977,547199998.0
2005-08-26 10:50:00,0.6979,0.6984,0.69736,0.69809,571700002.0
2005-08-26 10:55:00,0.69791,0.69821,0.69758,0.69759,548900002.0
2005-08-26 11:00:00,0.69764,0.69821,0.69731,0.69786,488800001.0
2005-08-26 11:05:00,0.69817,0.69842,0.69765,0.69793,459400002.0
2005-08-26 11:10:00,0.69798,0.69839,0.69742,0.69776,607700001.0
2005-08-26 11:15:00,0.6977,0.69792,0.69715,0.69764,501799998.0
2005-08-26 11:20:00,0.69772,0.69776,0.69678,0.69725,567700000.0
2005-08-26 11:25:00,0.69727,0.69776,0.69691,0.69738,550399995.0
2005-08-26 11:30:00,0.69727,0.69787,0.69715,0.69767,559200002.0
2005-08-26 11:35:00,0.69796,0.69807,0.69744,0.69755,512599997.0
2005-08-26 11:40:00,0.69787,0.69827,0.69745,0.69796,459600003.0
2005-08-26 11:45:00,0.69811,0.69852,0.69781,0.69815,462099995.0
2005-08-26 11:50:00,0.69808,0.69863,0.69795,0.69805,535300000.0
2005-08-26 11:55:00,0.69805,0.6986,0.69796,0.69842,428700003.0
2005-08-26 12:00:00,0.69827,0.69844,0.69789,0.69806,750299998.0
2005-08-26 12:05:00,0.69806,0.69857,0.69782,0.69832,446400002.0
2005-08-26 12:10:00,0.69847,0.69855,0.69802,0.69842,444100001.0
2005-08-26 12:15:00,0.69837,0.69871,0.69822,0.69827,442899999.0
2005-08-26 12:20:00,0.69825,0.69884,0.698,0.69844,536100002.0
2005-08-26 12:25:00,0.69857,0.6989,0.69834,0.69861,692899998.0
2005-08-26 12:30:00,0.69862,0.69877,0.69813,0.69815,583099995.0
2005-08-26 12:35:00,0.69862,0.69862,0.69781,0.69837,340799998.0
2005-08-26 12:40:00,0.69837,0.69847,0.69781,0.69828,553999997.0
2005-08-26 12:45:00,0.69806,0.69848,0.69792,0.69801,527799995.0
2005-08-26 12:50:00,0.698,0.69858,0.698,0.69855,470099997.0
2005-08-26 12:55:00,0.69843,0.69876,0.69824,0.69847,588199997.0
2005-08-26 13:00:00,0.69831,0.69862,0.69808,0.69836,569399997.0
2005-08-26 13:05:00,0.69858,0.69876,0.69795,0.69837,568000003.0
2005-08-26 13:10:00,0.69865,0.69883,0.69821,0.69865,627099996.0
2005-08-26 13:15:00,0.6984,0.69897,0.69825,0.6986,543699995.0
2005-08-26 13:20:00,0.69873,0.69878,0.69805,0.6982,590800000.0
2005-08-26 13:25:00,0.69827,0.69845,0.69806,0.6981,587499993.0
2005-08-26 13:30:00,0.69808,0.69843,0.69781,0.69781,621700000.0
2005-08-26 13:35:00,0.69803,0.69835,0.69773,0.6978,530999995.0
2005-08-26 13:40:00,0.69795,0.69823,0.69763,0.6978,602600001.0
2005-08-26 13:45:00,0.69773,0.69827,0.6976,0.69798,616300001.0
2005-08-26 13:50:00,0.69781,0.69823,0.69746,0.69755,549499997.0
2005-08-26 13:55:00,0.69767,0.69817,0.69758,0.69806,608500002.0
2005-08-26 14:00:00,0.69804,0.69814,0.69737,0.69782,592500003.0
2005-08-26 14:05:00,0.69756,0.69794,0.69735,0.69769,501899999.0
2005-08-26 14:10:00,0.69788,0.69834,0.69764,0.69789,579399998.0
2005-08-26 14:15:00,0.69786,0.69822,0.69763,0.69793,658999992.0
2005-08-26 14:20:00,0.69796,0.69807,0.69752,0.69752,486800001.0
2005-08-26 14:25:00,0.69754,0.69794,0.69733,0.69759,465099999.0
2005-08-26 14:30:00,0.69767,0.69799,0.69738,0.69776,576800000.0
2005-08-26 14:35:00,0.69776,0.69817,0.6976,0.69776,590900005.0
2005-08-26 14:40:00,0.69812,0.69826,0.69752,0.6977,439600001.0
2005-08-26 14:45:00,0.69771,0.6981,0.69756,0.69802,535699995.0
2005-08-26 14:50:00,0.69777,0.69817,0.69731,0.69744,533399999.0
2005-08-26 14:55:00,0.69764,0.69812,0.6973,0.69748,636099999.0
2005-08-26 15:00:00,0.69748,0.69781,0.69724,0.69733,362900000.0
2005-08-26 15:05:00,0.69765,0.69814,0.69742,0.69792,567399998.0
2005-08-26 15:10:00,0.69813,0.69818,0.69761,0.69792,561699997.0
2005-08-26 15:15:00,0.69789,0.69801,0.69726,0.69767,611000001.0
2005-08-26 15:20:00,0.69759,0.69761,0.6971,0.69745,502800003.0
2005-08-26 15:25:00,0.69748,0.69757,0.697,0.69734,515699996.0
2005-08-26 15:30:00,0.6972,0.69766,0.69713,0.69745,466099997.0
2005-08-26 15:35:00,0.69732,0.69765,0.69709,0.69759,385400000.0
2005-08-26 15:40:00,0.69767,0.69781,0.69724,0.69747,588300002.0
2005-08-26 15:45:00,0.69739,0.69776,0.6972,0.69733,674100001.0
2005-08-26 15:50:00,0.69724,0.69775,0.69719,0.69768,518299997.0
2005-08-26 15:55:00,0.69762,0.698,0.69735,0.69751,394400003.0
2005-08-26 16:00:00,0.69753,0.69795,0.69722,0.6976,484800000.0
2005-08-26 16:05:00,0.69763,0.69789,0.69737,0.69771,481199999.0
2005-08-26 16:10:00,0.69746,0.69772,0.69688,0.69721,599200004.0
2005-08-26 16:15:00,0.69691,0.69733,0.69691,0.69702,700899993.0
2005-08-26 16:20:00,0.697,0.69753,0.69677,0.69725,569099996.0
2005-08-26 16:25:00,0.69744,0.69764,0.69711,0.6974,512399999.0
2005-08-26 16:30:00,0.69708,0.69751,0.69679,0.69706,515400004.0
2005-08-26 16:35:00,0.69713,0.69788,0.69709,0.69745,495999998.0
2005-08-26 16:40:00,0.69757,0.69793,0.69744,0.69752,475499999.0
2005-08-26 16:45:00,0.6979,0.69799,0.69755,0.69787,561500001.0
2005-08-26 16:50:00,0.69769,0.69786,0.69727,0.69758,573299998.0
2005-08-26 16:55:00,0.69751,0.698,0.69747,0.69789,490700000.0
2005-08-26 17:00:00,0.69775,0.69786,0.69709,0.69748,547100000.0
2005-08-26 17:05:00,0.69731,0.69752,0.69675,0.69703,517799999.0
2005-08-26 17:10:00,0.6968,0.6973,0.6965,0.69682,485499999.0
2005-08-26 17:15:00,0.69659,0.69698,0.69633,0.69691,666500002.0
2005-08-26 17:20:00,0.6967,0.69698,0.69622,0.69694,533100002.0
2005-08-26 17:25:00,0.69657,0.69702,0.69644,0.69662,427100003.0
2005-08-26 17:30:00,0.69661,0.69691,0.69627,0.69679,615999998.0
2005-08-26 17:35:00,0.69638,0.69686,0.69621,0.6965,552800001.0
2005-08-26 17:40:00,0.6966,0.69682,0.69632,0.69682,446200001.0
2005-08-26 17:45:00,0.69659,0.69688,0.69618,0.69645,522699997.0
2005-08-26 17:50:00,0.69665,0.69702,0.69647,0.69666,464200003.0
2005-08-26 17:55:00,0.69662,0.69706,0.69648,0.69682,641799999.0
2005-08-26 18:00:00,0.69687,0.69696,0.69622,0.69652,672799999.0
2005-08-26 18:05:00,0.69655,0.69722,0.69614,0.69669,995300001.0
2005-08-26 18:10:00,0.69671,0.6973,0.69671,0.69686,584499995.0
2005-08-26 18:15:00,0.69689,0.69739,0.69674,0.69697,1229399999.0
2005-08-26 18:20:00,0.69685,0.69724,0.69638,0.69715,965499998.0
2005-08-26 18:25:00,0.69686,0.69717,0.69645,0.69665,861699997.0
2005-08-26 18:30:00,0.6964,0.69711,0.69636,0.69683,776899996.0
2005-08-26 18:35:00,0.69672,0.69702,0.6962,0.69658,892499999.0
2005-08-26 18:40:00,0.69675,0.69698,0.69634,0.69659,1580999997.0
2005-08-26 18:45:00,0.6967,0.69692,0.69631,0.69632,984600004.0
2005-08-26 18:50:00,0.69622,0.69674,0.69622,0.69658,502099998.0
2005-08-26 18:55:00,0.69666,0.69681,0.69617,0.69627,707999999.0
2005-08-26 19:00:00,0.69614,0.69659,0.69585,0.69631,710099997.0
2005-08-26 19:05:00,0.69597,0.69654,0.69592,0.69607,765199997.0
2005-08-26 19:10:00,0.69606,0.6965,0.69596,0.69626,553399996.0
2005-08-26 19:15:00,0.69639,0.69669,0.69615,0.69615,398300003.0
2005-08-26 19:20:00,0.69611,0.69645,0.69574,0.696,661399998.0
2005-08-26 19:25:00,0.69586,0.69637,0.6956,0.6957,737200000.0
2005-08-26 19:30:00,0.69553,0.69604,0.69482,0.69506,617299996.0
2005-08-26 19:35:00,0.6951,0.69576,0.69486,0.69566,805800000.0
2005-08-26 19:40:00,0.69553,0.69568,0.69514,0.69524,535499995.0
2005-08-26 19:45:00,0.69516,0.69556,0.69476,0.69512,608599999.0
2005-08-26 19:50:00,0.69539,0.69563,0.69501,0.69539,655699996.0
2005-08-26 19:55:00,0.69522,0.69592,0.69522,0.69563,780300000.0
2005-08-26 20:00:00,0.69557,0.69584,0.69526,0.69559,854900002.0
2005-08-26 20:05:00,0.69558,0.69593,0.69536,0.6955,805600006.0
2005-08-26 20:10:00,0.69549,0.69577,0.69508,0.69553,543199996.0
2005-08-26 20:15:00,0.69544,0.69564,0.69517,0.69539,892400005.0
2005-08-26 20:20:00,0.69539,0.69566,0.69477,0.69501,591599993.0
2005-08-26 20:25:00,0.69495,0.69572,0.69467,0.69546,769299998.0
2005-08-26 20:30:00,0.69521,0.6954,0.69478,0.69504,848799994.0
2005-08-26 20:35:00,0.69512,0.69569,0.69489,0.69507,680699998.0
2005-08-26 20:40:00,0.69537,0.69537,0.69468,0.69468,763699999.0
2005-08-26 20:45:00,0.69453,0.69501,0.69391,0.69449,512400003.0
2005-08-26 20:50:00,0.69451,0.69462,0.69396,0.69428,806700000.0
2005-08-26 20:55:00,0.69415,0.69477,0.69415,0.6943,765599999.0
2005-08-26 21:00:00,0.6944,0.6946,0.69398,0.69402,620100003.0
2005-08-26 21:05:00,0.69428,0.69437,0.69379,0.69412,654400000.0
2005-08-26 21:10:00,0.69419,0.69439,0.69358,0.69378,470999997.0
2005-08-26 21:15:00,0.69383,0.6944,0.6936,0.69408,782300002.0
2005-08-26 21:20:00,0.69407,0.69445,0.6938,0.694,718300001.0
2005-08-26 21:25:00,0.69434,0.69453,0.69397,0.69402,616700000.0
2005-08-26 21:30:00,0.69429,0.69513,0.69408,0.69477,599600004.0
2005-08-26 21:35:00,0.69481,0.69519,0.6946,0.69493,748900000.0
2005-08-26 21:40:00,0.695,0.69526,0.69461,0.69464,665400001.0
2005-08-26 21:45:00,0.69469,0.6954,0.69457,0.6951,469800001.0
2005-08-26 21:50:00,0.69521,0.69544,0.69477,0.69496,460800001.0
2005-08-26 21:55:00,0.6948,0.69515,0.69452,0.69457,515300001.0
2005-08-26 22:00:00,0.69449,0.69496,0.69441,0.69477,531800000.0
2005-08-26 22:05:00,0.69465,0.69515,0.69446,0.69477,481099998.0
2005-08-26 22:10:00,0.69466,0.69493,0.69407,0.69425,551599997.0
2005-08-26 22:15:00,0.69422,0.69471,0.69415,0.69449,476999998.0
2005-08-26 22:20:00,0.69454,0.6948,0.69417,0.69442,622799998.0
2005-08-26 22:25:00,0.69431,0.69454,0.69421,0.69438,479799997.0
2005-08-26 22:30:00,0.69437,0.69461,0.69397,0.6944,559399998.0
2005-08-26 22:35:00,0.69454,0.6948,0.69403,0.69458,508099997.0
2005-08-26 22:40:00,0.69468,0.69505,0.69439,0.69457,596900001.0
2005-08-26 22:45:00,0.69464,0.69516,0.69428,0.69455,735700000.0
2005-08-26 22:50:00,0.69472,0.69479,0.69431,0.69453,609500003.0
2005-08-26 22:55:00,0.69459,0.69502,0.69423,0.69454,685199997.0
2005-08-26 23:00:00,0.6952,0.6956,0.6947,0.6951,614000000.0
2005-08-26 23:05:00,0.6952,0.6956,0.6945,0.6955,491200000.0
2005-08-26 23:10:00,0.6955,0.6956,0.6954,0.6954,368400000.0
2005-08-26 23:15:00,0.6953,0.6953,0.6953,0.6953,122800000.0
2005-08-26 23:20:00,0.6954,0.6954,0.6953,0.6953,368400000.0
2005-08-26 23:25:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:30:00,0.6953,0.6954,0.6953,0.6954,245600000.0
2005-08-26 23:35:00,0.6953,0.6953,0.6953,0.6953,122800000.0
2005-08-26 23:40:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:45:00,0.6952,0.6952,0.6952,0.6952,122800000.0
2005-08-29 00:00:00,0.6941,0.6941,0.6939,0.694,491200000.0
2005-08-29 00:05:00,0.6939,0.6941,0.6937,0.694,614000000.0
2005-08-29 00:10:00,0.6938,0.6941,0.6938,0.6941,614000000.0
2005-08-29 00:15:00,0.694,0.6942,0.694,0.6941,614000000.0
2005-08-29 00:20:00,0.694,0.6942,0.694,0.6941,614000000.0
2005-08-29 00:25:00,0.694,0.6948,0.694,0.6945,614000000.0
2005-08-29 00:30:00,0.6944,0.6948,0.6944,0.6948,614000000.0
2005-08-29 00:35:00,0.6946,0.6947,0.6944,0.6946,614000000.0
2005-08-29 00:40:00,0.6946,0.6952,0.6944,0.6947,614000000.0
2005-08-29 00:45:00,0.6946,0.6948,0.6946,0.6948,614000000.0
2005-08-29 00:50:00,0.6947,0.6948,0.6944,0.6945,614000000.0
2005-08-29 00:55:00,0.6944,0.6949,0.6944,0.6946,614000000.0
2005-08-29 01:00:00,0.6947,0.6956,0.6946,0.6953,614000000.0
2005-08-29 01:05:00,0.6953,0.6957,0.6951,0.6956,614000000.0
2005-08-29 01:10:00,0.6956,0.6961,0.6953,0.6956,614000000.0
2005-08-29 01:15:00,0.6955,0.6962,0.6954,0.696,614000000.0
2005-08-29 01:20:00,0.696,0.6963,0.6958,0.6961,614000000.0
2005-08-29 01:25:00,0.696,0.6964,0.696,0.696,614000000.0
2005-08-29 01:30:00,0.696,0.6962,0.6955,0.6961,614000000.0
2005-08-29 01:35:00,0.6961,0.6964,0.6959,0.6962,614000000.0
2005-08-29 01:40:00,0.6961,0.6966,0.6961,0.6965,614000000.0
2005-08-29 01:45:00,0.6964,0.6966,0.6963,0.6964,614000000.0
2005-08-29 01:50:00,0.6963,0.6965,0.6961,0.6964,614000000.0
2005-08-29 01:55:00,0.6963,0.6968,0.6963,0.6966,614000000.0
2005-08-29 02:00:00,0.6964,0.69662,0.69569,0.69594,503800000.0
2005-08-29 02:05:00,0.69594,0.6962,0.69552,0.6962,561699998.0
2005-08-29 02:10:00,0.6962,0.69657,0.69567,0.69647,509199999.0
2005-08-29 02:15:00,0.69649,0.6967,0.69609,0.69646,530299999.0
2005-08-29 02:20:00,0.69804,0.70185,0.69619,0.6968,485599998.0
2005-08-29 02:25:00,0.6965,0.69664,0.69536,0.69544,634000002.0
2005-08-29 02:30:00,0.69543,0.69628,0.69535,0.69574,569600000.0
2005-08-29 02:35:00,0.69583,0.69658,0.6956,0.69642,532499996.0
2005-08-29 02:40:00,0.69647,0.69695,0.69623,0.69657,530499996.0
2005-08-29 02:45:00,0.69662,0.69694,0.69637,0.69658,554100001.0
2005-08-29 02:50:00,0.6971,0.6972,0.69644,0.69678,507999997.0
2005-08-29 02:55:00,0.69711,0.69776,0.69681,0.69744,431200002.0
2005-08-29 03:00:00,0.69735,0.69769,0.69684,0.6971,582500005.0
2005-08-29 03:05:00,0.69688,0.69744,0.6968,0.69725,537699999.0
2005-08-29 03:10:00,0.69712,0.69751,0.69653,0.69694,542299999.0
2005-08-29 03:15:00,0.69667,0.69707,0.69624,0.69629,594700001.0
2005-08-29 03:20:00,0.69638,0.69668,0.6958,0.69616,568099997.0
2005-08-29 03:25:00,0.69624,0.6966,0.69595,0.69617,550600004.0
2005-08-29 03:30:00,0.69619,0.69644,0.69539,0.69615,430500000.0
2005-08-29 03:35:00,0.69614,0.69633,0.6957,0.69597,588099997.0
2005-08-29 03:40:00,0.69598,0.69611,0.69564,0.69601,454200000.0
2005-08-29 03:45:00,0.69614,0.69624,0.69556,0.69616,499300000.0
2005-08-29 03:50:00,0.69614,0.69625,0.6955,0.69572,502299998.0
2005-08-29 03:55:00,0.6957,0.69604,0.69547,0.69547,537500004.0
2005-08-29 04:00:00,0.69533,0.69569,0.69497,0.69507,571299998.0
2005-08-29 04:05:00,0.69498,0.69579,0.69498,0.69534,567799998.0
2005-08-29 04:10:00,0.69521,0.6964,0.69521,0.696,478899998.0
2005-08-29 04:15:00,0.69635,0.69676,0.69621,0.69653,499899999.0
2005-08-29 04:20:00,0.69642,0.69664,0.6958,0.6958,548300001.0
2005-08-29 04:25:00,0.69576,0.69642,0.69571,0.69599,443400001.0
2005-08-29 04:30:00,0.69602,0.69633,0.69581,0.69631,506799996.0
2005-08-29 04:35:00,0.6961,0.69637,0.69577,0.69607,524900002.0
2005-08-29 04:40:00,0.69593,0.69625,0.69555,0.69563,530499998.0
2005-08-29 04:45:00,0.69585,0.69612,0.69563,0.69593,509499997.0
2005-08-29 04:50:00,0.69603,0.69606,0.69528,0.69551,531999999.0
2005-08-29 04:55:00,0.69567,0.69588,0.6951,0.69567,439399999.0
2005-08-29 05:00:00,0.69559,0.69601,0.69531,0.69571,531799999.0
2005-08-29 05:05:00,0.69561,0.69572,0.6953,0.69552,568000005.0
2005-08-29 05:10:00,0.69542,0.69572,0.6952,0.69565,498799998.0
2005-08-29 05:15:00,0.69546,0.69573,0.69521,0.69543,488200003.0
2005-08-29 05:20:00,0.69537,0.69571,0.69513,0.69547,450499997.0
2005-08-29 05:25:00,0.69543,0.6958,0.6953,0.69575,442600000.0
2005-08-29 05:30:00,0.69555,0.69569,0.69519,0.69552,571400003.0
2005-08-29 05:35:00,0.69554,0.69612,0.69522,0.69584,661600003.0
2005-08-29 05:40:00,0.69583,0.69601,0.69544,0.69593,505199997.0
2005-08-29 05:45:00,0.69563,0.69608,0.69556,0.69585,433999999.0
2005-08-29 05:50:00,0.69575,0.69622,0.69559,0.69579,483299998.0
2005-08-29 05:55:00,0.69576,0.69645,0.69573,0.69645,471100002.0
2005-08-29 06:00:00,0.69633,0.69647,0.6959,0.69609,509299998.0
2005-08-29 06:05:00,0.69621,0.69621,0.69582,0.69603,560199999.0
2005-08-29 06:10:00,0.69604,0.69626,0.69569,0.69583,514999997.0
2005-08-29 06:15:00,0.6958,0.69609,0.69565,0.69595,379699997.0
2005-08-29 06:20:00,0.69583,0.69609,0.69524,0.69575,512399997.0
2005-08-29 06:25:00,0.69566,0.69619,0.69563,0.69601,492100000.0
2005-08-29 06:30:00,0.69607,0.69626,0.69574,0.69609,456000001.0
2005-08-29 06:35:00,0.69611,0.69611,0.69532,0.69564,410599999.0
2005-08-29 06:40:00,0.69556,0.69585,0.69536,0.69547,620700005.0
2005-08-29 06:45:00,0.69574,0.69586,0.69494,0.69515,716199999.0
2005-08-29 06:50:00,0.69537,0.6955,0.69473,0.6952,605599996.0
2005-08-29 06:55:00,0.6953,0.69542,0.69483,0.69524,470099999.0
2005-08-29 07:00:00,0.69503,0.69544,0.6948,0.69507,521400004.0
2005-08-29 07:05:00,0.69514,0.69573,0.69481,0.69562,473900005.0
2005-08-29 07:10:00,0.6958,0.69603,0.69522,0.69583,513300005.0
2005-08-29 07:15:00,0.69582,0.69611,0.69537,0.69586,663200004.0
2005-08-29 07:20:00,0.69572,0.6959,0.69525,0.69565,595999998.0
2005-08-29 07:25:00,0.69545,0.69575,0.69502,0.6951,626199998.0
2005-08-29 07:30:00,0.69491,0.69556,0.6949,0.69502,490699995.0
2005-08-29 07:35:00,0.69501,0.69591,0.69492,0.69559,519599998.0
2005-08-29 07:40:00,0.69508,0.69589,0.69508,0.69536,553700002.0
2005-08-29 07:45:00,0.69519,0.69584,0.69515,0.69548,654799996.0
2005-08-29 07:50:00,0.69534,0.69557,0.69518,0.69532,542099997.0
2005-08-29 07:55:00,0.69531,0.69578,0.6952,0.69546,566300002.0
2005-08-29 08:00:00,0.69535,0.6958,0.69529,0.69574,507600002.0
2005-08-29 08:05:00,0.69586,0.69616,0.6954,0.69576,698000001.0
2005-08-29 08:10:00,0.69576,0.69608,0.69517,0.69517,507899997.0
2005-08-29 08:15:00,0.69528,0.69617,0.69516,0.69559,507899993.0
2005-08-29 08:20:00,0.69584,0.69601,0.69537,0.69561,545199997.0
2005-08-29 08:25:00,0.69564,0.69614,0.69546,0.69601,553899999.0
2005-08-29 08:30:00,0.69596,0.69596,0.6952,0.69569,523099997.0
2005-08-29 08:35:00,0.69552,0.69604,0.69539,0.6957,676999994.0
2005-08-29 08:40:00,0.69571,0.69639,0.69567,0.69632,534100000.0
2005-08-29 08:45:00,0.69602,0.69709,0.69598,0.69657,465700003.0
2005-08-29 08:50:00,0.69684,0.69704,0.69644,0.69673,475900000.0
2005-08-29 08:55:00,0.69655,0.69729,0.69616,0.69722,508899997.0
2005-08-29 09:00:00,0.69682,0.69722,0.69665,0.69705,506400002.0
2005-08-29 09:05:00,0.69695,0.69709,0.69633,0.69673,526500003.0
2005-08-29 09:10:00,0.69677,0.69678,0.6962,0.69638,575599995.0
2005-08-29 09:15:00,0.69659,0.69686,0.69596,0.69631,574800002.0
2005-08-29 09:20:00,0.69644,0.69682,0.69631,0.69666,535500000.0
2005-08-29 09:25:00,0.69667,0.69687,0.69644,0.69653,552800000.0
2005-08-29 09:30:00,0.69678,0.69688,0.69627,0.69657,662899994.0
2005-08-29 09:35:00,0.69644,0.69663,0.69595,0.69636,444699994.0
2005-08-29 09:40:00,0.69637,0.69648,0.69578,0.69622,648900002.0
2005-08-29 09:45:00,0.69621,0.69629,0.69583,0.6961,570800005.0
2005-08-29 09:50:00,0.69592,0.69613,0.69542,0.6955,546499994.0
2005-08-29 09:55:00,0.69537,0.69595,0.69533,0.69563,578199995.0
2005-08-29 10:00:00,0.69526,0.69573,0.69522,0.69536,465699996.0
2005-08-29 10:05:00,0.69548,0.69584,0.69527,0.69537,514999999.0
2005-08-29 10:10:00,0.69528,0.69609,0.69527,0.69564,580799997.0
2005-08-29 10:15:00,0.69564,0.6959,0.69542,0.69566,510000000.0
2005-08-29 10:20:00,0.69562,0.69591,0.69503,0.69578,434399997.0
2005-08-29 10:25:00,0.6957,0.69641,0.69551,0.69641,482999995.0
2005-08-29 10:30:00,0.69638,0.6964,0.69574,0.69629,501100003.0
2005-08-29 10:35:00,0.69642,0.69645,0.69546,0.6955,379800001.0
2005-08-29 10:40:00,0.69557,0.69595,0.69538,0.69559,402399997.0
2005-08-29 10:45:00,0.69567,0.69594,0.69539,0.69555,633899996.0
2005-08-29 10:50:00,0.69562,0.696,0.6954,0.6957,406900003.0
2005-08-29 10:55:00,0.6958,0.69585,0.69543,0.69553,544099998.0
2005-08-29 11:00:00,0.69542,0.69604,0.69526,0.69589,542500002.0
2005-08-29 11:05:00,0.69583,0.69623,0.69552,0.69623,467099996.0
2005-08-29 11:10:00,0.69578,0.69623,0.69552,0.69576,532299996.0
2005-08-29 11:15:00,0.69582,0.69608,0.69569,0.69593,568100001.0
2005-08-29 11:20:00,0.69583,0.69596,0.69552,0.69572,503299997.0
2005-08-29 11:25:00,0.69561,0.69603,0.69547,0.69579,445000000.0
2005-08-29 11:30:00,0.69571,0.69615,0.69556,0.69582,396099996.0
2005-08-29 11:35:00,0.69577,0.69605,0.69567,0.69575,378699997.0
2005-08-29 11:40:00,0.69579,0.69623,0.69568,0.69585,546099996.0
2005-08-29 11:45:00,0.69607,0.69626,0.69573,0.69613,415499999.0
2005-08-29 11:50:00,0.69622,0.69625,0.6957,0.69606,540999998.0
2005-08-29 11:55:00,0.69565,0.696,0.6954,0.69577,533399995.0
2005-08-29 12:00:00,0.69541,0.69577,0.69526,0.69533,590899995.0
2005-08-29 12:05:00,0.69539,0.69587,0.6951,0.69569,457399999.0
2005-08-29 12:10:00,0.69546,0.69568,0.69523,0.69523,459799999.0
2005-08-29 12:15:00,0.69532,0.6957,0.6952,0.69535,433199997.0
2005-08-29 12:20:00,0.69546,0.69551,0.69481,0.69498,563699998.0
2005-08-29 12:25:00,0.69506,0.69552,0.69498,0.69503,412900001.0
2005-08-29 12:30:00,0.6952,0.69544,0.69489,0.69512,619300001.0
2005-08-29 12:35:00,0.69522,0.69543,0.6949,0.69528,473799998.0
2005-08-29 12:40:00,0.69537,0.69554,0.69491,0.6951,496200002.0
2005-08-29 12:45:00,0.69507,0.69524,0.69452,0.69484,430299994.0
2005-08-29 12:50:00,0.69484,0.69549,0.69459,0.69466,595599996.0
2005-08-29 12:55:00,0.69467,0.69539,0.69467,0.695,563199999.0
2005-08-29 13:00:00,0.69514,0.69524,0.69468,0.69485,532899998.0
2005-08-29 13:05:00,0.69478,0.6953,0.69472,0.69513,479099998.0
2005-08-29 13:10:00,0.69527,0.69539,0.69477,0.69485,553299996.0
2005-08-29 13:15:00,0.69494,0.69523,0.69474,0.69515,578599997.0
2005-08-29 13:20:00,0.69521,0.69537,0.69481,0.69498,545000001.0
2005-08-29 13:25:00,0.69505,0.6953,0.69463,0.69526,468000001.0
2005-08-29 13:30:00,0.6947,0.69537,0.69469,0.69486,483199997.0
2005-08-29 13:35:00,0.69494,0.69511,0.69476,0.69478,447899994.0
2005-08-29 13:40:00,0.6948,0.69525,0.69474,0.69484,579399996.0
2005-08-29 13:45:00,0.69478,0.6951,0.69465,0.6947,508699999.0
2005-08-29 13:50:00,0.69478,0.69497,0.6946,0.69483,436500003.0
2005-08-29 13:55:00,0.69474,0.69524,0.69464,0.6951,618100002.0
2005-08-29 14:00:00,0.69503,0.69524,0.69476,0.69503,587400000.0
2005-08-29 14:05:00,0.69502,0.69506,0.69444,0.69453,552600003.0
2005-08-29 14:10:00,0.6948,0.69497,0.69443,0.69469,614700002.0
2005-08-29 14:15:00,0.69489,0.69519,0.69448,0.69501,711199999.0
2005-08-29 14:20:00,0.69486,0.69534,0.69463,0.6948,527599996.0
2005-08-29 14:25:00,0.69475,0.69526,0.69456,0.69469,434599999.0
2005-08-29 14:30:00,0.69475,0.69499,0.69441,0.69477,518399998.0
2005-08-29 14:35:00,0.69447,0.69487,0.69446,0.69473,580999997.0
2005-08-29 14:40:00,0.69458,0.69493,0.69444,0.69469,643999998.0
2005-08-29 14:45:00,0.6947,0.69493,0.69435,0.69483,532200004.0
2005-08-29 14:50:00,0.69477,0.69551,0.69438,0.69534,498100005.0
2005-08-29 14:55:00,0.69547,0.69592,0.69518,0.69562,515900000.0
2005-08-29 15:00:00,0.69566,0.69589,0.69531,0.69577,453799999.0
2005-08-29 15:05:00,0.69562,0.69562,0.6949,0.69543,637100004.0
2005-08-29 15:10:00,0.69536,0.69555,0.69477,0.69484,453200002.0
2005-08-29 15:15:00,0.69501,0.69528,0.69465,0.695,552699999.0
2005-08-29 15:20:00,0.69496,0.69524,0.69478,0.69495,456600002.0
2005-08-29 15:25:00,0.69505,0.69552,0.69494,0.69507,542799999.0
2005-08-29 15:30:00,0.69522,0.69537,0.69478,0.69502,557200000.0
2005-08-29 15:35:00,0.69491,0.69515,0.69468,0.695,544499999.0
2005-08-29 15:40:00,0.6952,0.6954,0.6947,0.69529,532199998.0
2005-08-29 15:45:00,0.69541,0.6962,0.69531,0.69573,530799999.0
2005-08-29 15:50:00,0.6955,0.69572,0.69519,0.69531,540200007.0
2005-08-29 15:55:00,0.69547,0.69572,0.69506,0.69567,567999995.0
2005-08-29 16:00:00,0.69562,0.69568,0.69514,0.69548,597599997.0
2005-08-29 16:05:00,0.69524,0.69564,0.69509,0.69533,593600001.0
2005-08-29 16:10:00,0.69521,0.69549,0.69495,0.69513,667199995.0
2005-08-29 16:15:00,0.69522,0.69554,0.69451,0.69472,652699995.0
2005-08-29 16:20:00,0.69469,0.69484,0.69427,0.69455,623700000.0
2005-08-29 16:25:00,0.69466,0.69494,0.69443,0.69482,424300000.0
2005-08-29 16:30:00,0.6949,0.69522,0.69456,0.69475,660000002.0
2005-08-29 16:35:00,0.69486,0.6951,0.69459,0.69489,504000003.0
2005-08-29 16:40:00,0.69489,0.69523,0.69468,0.69476,498900004.0
2005-08-29 16:45:00,0.6949,0.69506,0.69436,0.69461,479500000.0
2005-08-29 16:50:00,0.69446,0.69495,0.69426,0.69452,622900000.0
2005-08-29 16:55:00,0.69436,0.69491,0.69373,0.69382,552000001.0
2005-08-29 17:00:00,0.69446,0.69455,0.69375,0.69425,550899999.0
2005-08-29 17:05:00,0.69449,0.69449,0.69375,0.694,462099998.0
2005-08-29 17:10:00,0.69382,0.69406,0.69347,0.69383,503399998.0
2005-08-29 17:15:00,0.69365,0.69415,0.69341,0.69385,626500003.0
2005-08-29 17:20:00,0.69372,0.69407,0.69345,0.69405,429199997.0
2005-08-29 17:25:00,0.69404,0.69416,0.6935,0.69376,562499996.0
2005-08-29 17:30:00,0.69367,0.69388,0.69319,0.69348,529099998.0
2005-08-29 17:35:00,0.69338,0.69418,0.69333,0.69402,542200001.0
2005-08-29 17:40:00,0.69379,0.69406,0.69332,0.6936,452199999.0
2005-08-29 17:45:00,0.69345,0.69361,0.69284,0.6929,468399998.0
2005-08-29 17:50:00,0.69296,0.69324,0.69261,0.69283,537500002.0
2005-08-29 17:55:00,0.69288,0.69306,0.69269,0.69274,478900000.0
2005-08-29 18:00:00,0.6928,0.69311,0.69259,0.69259,770200001.0
2005-08-29 18:05:00,0.69263,0.69362,0.69263,0.69284,935400001.0
2005-08-29 18:10:00,0.69292,0.69354,0.69249,0.6926,502199998.0
2005-08-29 18:15:00,0.69252,0.69296,0.69239,0.69265,1093000002.0
2005-08-29 18:20:00,0.69269,0.69316,0.69255,0.69301,965699994.0
2005-08-29 18:25:00,0.69302,0.6932,0.69235,0.69253,964299999.0
2005-08-29 18:30:00,0.69251,0.69285,0.69223,0.69251,774000000.0
2005-08-29 18:35:00,0.69261,0.69311,0.6924,0.69257,880099992.0
2005-08-29 18:40:00,0.69253,0.69302,0.69241,0.69265,1548799990.0
2005-08-29 18:45:00,0.69272,0.69303,0.69254,0.69265,1068800000.0
2005-08-29 18:50:00,0.69261,0.69303,0.69247,0.69247,452400000.0
2005-08-29 18:55:00,0.69276,0.69314,0.69247,0.69311,780900001.0
2005-08-29 19:00:00,0.69275,0.69308,0.69245,0.69245,819099998.0
2005-08-29 19:05:00,0.69245,0.69297,0.69245,0.69274,822800001.0
2005-08-29 19:10:00,0.69253,0.6931,0.69234,0.69277,440900001.0
2005-08-29 19:15:00,0.69255,0.69294,0.6924,0.69267,568900000.0
2005-08-29 19:20:00,0.69277,0.69305,0.6925,0.69267,663799997.0
2005-08-29 19:25:00,0.69302,0.6932,0.69264,0.69287,688199997.0
2005-08-29 19:30:00,0.69275,0.69327,0.69255,0.6929,639299997.0
2005-08-29 19:35:00,0.69282,0.6934,0.69243,0.69265,816999998.0
2005-08-29 19:40:00,0.69263,0.69316,0.69233,0.69292,566800001.0
2005-08-29 19:45:00,0.69284,0.69322,0.69255,0.6927,749900006.0
2005-08-29 19:50:00,0.69288,0.69302,0.69215,0.69236,602099996.0
2005-08-29 19:55:00,0.69232,0.69286,0.69229,0.69275,882200000.0
2005-08-29 20:00:00,0.69264,0.69299,0.69246,0.69265,663099998.0
2005-08-29 20:05:00,0.69271,0.69301,0.69258,0.6929,721899996.0
2005-08-29 20:10:00,0.6926,0.69301,0.69259,0.69282,591999999.0
2005-08-29 20:15:00,0.69266,0.69329,0.69263,0.69289,926699994.0
2005-08-29 20:20:00,0.69286,0.69333,0.6927,0.69333,478699999.0
2005-08-29 20:25:00,0.69293,0.69325,0.69258,0.6928,616900000.0
2005-08-29 20:30:00,0.69289,0.69339,0.69259,0.69322,918400000.0
2005-08-29 20:35:00,0.69342,0.69348,0.69258,0.6932,876100006.0
2005-08-29 20:40:00,0.69311,0.69361,0.69263,0.69269,638899998.0
2005-08-29 20:45:00,0.69264,0.69308,0.69236,0.69246,478499999.0
2005-08-29 20:50:00,0.6924,0.69288,0.69232,0.69277,847899995.0
2005-08-29 20:55:00,0.69284,0.69332,0.69245,0.69247,854999998.0
2005-08-29 21:00:00,0.69253,0.69274,0.69206,0.69213,736499998.0
2005-08-29 21:05:00,0.6921,0.69301,0.69198,0.69242,706300005.0
2005-08-29 21:10:00,0.69236,0.69262,0.69205,0.69219,511100000.0
2005-08-29 21:15:00,0.69232,0.69277,0.69206,0.69246,670999998.0
2005-08-29 21:20:00,0.69244,0.69268,0.69219,0.69237,689999999.0
2005-08-29 21:25:00,0.69243,0.69282,0.69215,0.69253,685299997.0
2005-08-29 21:30:00,0.69266,0.69289,0.69207,0.69213,556800000.0
2005-08-29 21:35:00,0.69233,0.69272,0.69205,0.69212,850299993.0
2005-08-29 21:40:00,0.69221,0.69269,0.69203,0.69241,607799998.0
2005-08-29 21:45:00,0.6925,0.6928,0.69208,0.69259,500600000.0
2005-08-29 21:50:00,0.69231,0.69265,0.69218,0.69234,490399996.0
2005-08-29 21:55:00,0.69227,0.69294,0.69226,0.69271,555599999.0
2005-08-29 22:00:00,0.69256,0.69344,0.69247,0.6929,520699999.0
2005-08-29 22:05:00,0.69281,0.69348,0.69254,0.69299,443400001.0
2005-08-29 22:10:00,0.69309,0.69333,0.69269,0.69283,486700001.0
2005-08-29 22:15:00,0.69309,0.69359,0.69266,0.69359,450699997.0
2005-08-29 22:20:00,0.69325,0.69347,0.69278,0.69305,533599995.0
2005-08-29 22:25:00,0.69311,0.69333,0.69272,0.69312,594199999.0
2005-08-29 22:30:00,0.69301,0.69328,0.69246,0.69272,557800004.0
2005-08-29 22:35:00,0.69322,0.69344,0.69264,0.69279,541199998.0
2005-08-29 22:40:00,0.69293,0.69324,0.69254,0.6931,662200003.0
2005-08-29 22:45:00,0.69304,0.6935,0.69275,0.69348,653599998.0
2005-08-29 22:50:00,0.69329,0.69369,0.69282,0.693,591299996.0
2005-08-29 22:55:00,0.69283,0.69311,0.69226,0.69245,567399997.0
2005-08-29 23:00:00,0.69275,0.69294,0.69222,0.69226,462100002.0
2005-08-29 23:05:00,0.69239,0.69256,0.69206,0.69248,574400000.0
2005-08-29 23:10:00,0.69244,0.69255,0.692,0.69229,595300003.0
2005-08-29 23:15:00,0.69235,0.69263,0.69202,0.69255,521700001.0
2005-08-29 23:20:00,0.6926,0.69264,0.69204,0.69263,611699995.0
2005-08-29 23:25:00,0.69244,0.6926,0.69193,0.69197,504900000.0
2005-08-29 23:30:00,0.69192,0.69236,0.69188,0.69207,453600003.0
2005-08-29 23:35:00,0.69211,0.69258,0.69202,0.69229,567199997.0
2005-08-29 23:40:00,0.69218,0.69249,0.69204,0.69239,461800000.0
2005-08-29 23:45:00,0.69231,0.69281,0.69204,0.6923,650399999.0
2005-08-29 23:50:00,0.69241,0.69291,0.69227,0.69267,461599998.0
2005-08-29 23:55:00,0.69279,0.69329,0.69249,0.69265,491800000.0
2005-08-30 00:00:00,0.69279,0.69338,0.69263,0.69314,512299999.0
2005-08-30 00:05:00,0.69318,0.69321,0.69243,0.6928,653399998.0
2005-08-30 00:10:00,0.69254,0.69277,0.69222,0.69248,436300000.0
2005-08-30 00:15:00,0.69243,0.69269,0.69193,0.69226,493800002.0
2005-08-30 00:20:00,0.69224,0.69241,0.69148,0.6915,612100003.0
2005-08-30 00:25:00,0.69138,0.69218,0.6912,0.69218,618299997.0
2005-08-30 00:30:00,0.69218,0.69254,0.6919,0.69218,597400000.0
2005-08-30 00:35:00,0.69232,0.69333,0.69195,0.69275,657400000.0
2005-08-30 00:40:00,0.69299,0.6936,0.69273,0.69324,578100004.0
2005-08-30 00:45:00,0.69337,0.69429,0.69306,0.69405,527000002.0
2005-08-30 00:50:00,0.69391,0.69391,0.69334,0.6937,567299998.0
2005-08-30 00:55:00,0.69354,0.69391,0.69344,0.69363,438499997.0
2005-08-30 01:00:00,0.69375,0.69385,0.69336,0.6938,608200003.0
2005-08-30 01:05:00,0.69368,0.69379,0.69332,0.69341,358000000.0
2005-08-30 01:10:00,0.69346,0.69382,0.69341,0.69365,464900000.0
2005-08-30 01:15:00,0.6938,0.69391,0.69307,0.69366,564399994.0
2005-08-30 01:20:00,0.69369,0.69383,0.69332,0.69345,469499994.0
2005-08-30 01:25:00,0.69351,0.69391,0.6932,0.69326,583499999.0
2005-08-30 01:30:00,0.69318,0.69352,0.69283,0.6932,465200001.0
2005-08-30 01:35:00,0.69316,0.69329,0.69266,0.69292,602100002.0
2005-08-30 01:40:00,0.69303,0.69328,0.69284,0.69288,465499996.0
2005-08-30 01:45:00,0.69292,0.69329,0.69275,0.69322,453300001.0
2005-08-30 01:50:00,0.69328,0.69358,0.69304,0.69335,432700000.0
2005-08-30 01:55:00,0.69337,0.69337,0.69273,0.69289,500000000.0
2005-08-30 02:00:00,0.69308,0.69308,0.69192,0.69245,571599999.0
2005-08-30 02:05:00,0.69253,0.69292,0.69237,0.6928,550399997.0
2005-08-30 02:10:00,0.69276,0.69308,0.69251,0.69255,504400002.0
2005-08-30 02:15:00,0.69257,0.69334,0.69257,0.69302,530199996.0
2005-08-30 02:20:00,0.69316,0.69349,0.69296,0.69321,714799999.0
2005-08-30 02:25:00,0.69334,0.69345,0.69278,0.69283,685500005.0
2005-08-30 02:30:00,0.69313,0.6934,0.69259,0.69286,584900001.0
2005-08-30 02:35:00,0.69273,0.69344,0.69273,0.69334,468200001.0
2005-08-30 02:40:00,0.69324,0.69345,0.69306,0.69312,450700000.0
2005-08-30 02:45:00,0.69305,0.69333,0.69245,0.69256,423299999.0
2005-08-30 02:50:00,0.69278,0.69286,0.69161,0.69198,694199997.0
2005-08-30 02:55:00,0.692,0.69236,0.69143,0.6922,667399998.0
2005-08-30 03:00:00,0.69228,0.69241,0.69176,0.69204,584999997.0
2005-08-30 03:05:00,0.69185,0.69247,0.69182,0.69227,696000005.0
2005-08-30 03:10:00,0.69221,0.69285,0.69193,0.69224,587199994.0
2005-08-30 03:15:00,0.69221,0.69285,0.69196,0.69217,556999999.0
2005-08-30 03:20:00,0.69221,0.6927,0.69201,0.6926,548399998.0
2005-08-30 03:25:00,0.69285,0.693,0.69205,0.6922,598699999.0
2005-08-30 03:30:00,0.69238,0.69266,0.69195,0.69249,525299997.0
2005-08-30 03:35:00,0.69246,0.69342,0.69217,0.69336,792100000.0
2005-08-30 03:40:00,0.69315,0.69317,0.69242,0.69246,582900005.0
2005-08-30 03:45:00,0.69248,0.69311,0.69235,0.69271,711799998.0
2005-08-30 03:50:00,0.6928,0.69314,0.69235,0.69275,570399999.0
2005-08-30 03:55:00,0.69294,0.69356,0.69251,0.69285,659100002.0
2005-08-30 04:00:00,0.69294,0.69335,0.69271,0.69295,660199995.0
2005-08-30 04:05:00,0.69271,0.69322,0.69251,0.69274,765500001.0
2005-08-30 04:10:00,0.69261,0.69307,0.6923,0.69238,592099999.0
2005-08-30 04:15:00,0.69247,0.69288,0.6919,0.69217,753299998.0
2005-08-30 04:20:00,0.692,0.69215,0.69036,0.69053,625599997.0
2005-08-30 04:25:00,0.69057,0.69119,0.69004,0.69085,595700001.0
2005-08-30 04:30:00,0.69075,0.69111,0.69071,0.69102,649399997.0
2005-08-30 04:35:00,0.69081,0.69086,0.69004,0.69067,483299998.0
2005-08-30 04:40:00,0.69089,0.69093,0.68978,0.69,641900000.0
2005-08-30 04:45:00,0.68981,0.69034,0.68955,0.68978,653799995.0
2005-08-30 04:50:00,0.68988,0.69054,0.68971,0.69013,517199997.0
2005-08-30 04:55:00,0.69026,0.69044,0.68975,0.69028,489199998.0
2005-08-30 05:00:00,0.69032,0.69089,0.69007,0.6906,645099995.0
2005-08-30 05:05:00,0.69043,0.69115,0.69031,0.69101,600299999.0
2005-08-30 05:10:00,0.69111,0.69117,0.69027,0.69032,614099996.0
2005-08-30 05:15:00,0.69047,0.69117,0.69025,0.69074,548300001.0
2005-08-30 05:20:00,0.69052,0.69114,0.69012,0.69076,507600001.0
2005-08-30 05:25:00,0.69082,0.69116,0.69017,0.69033,498499995.0
2005-08-30 05:30:00,0.69021,0.69054,0.68967,0.6897,616100000.0
2005-08-30 05:35:00,0.68986,0.69009,0.68907,0.68936,557700002.0
2005-08-30 05:40:00,0.68953,0.69006,0.6892,0.6894,552500000.0
2005-08-30 05:45:00,0.68953,0.68965,0.68882,0.68886,444399998.0
2005-08-30 05:50:00,0.68909,0.68941,0.68872,0.68872,443600002.0
2005-08-30 05:55:00,0.68915,0.68927,0.68858,0.689,605499999.0
2005-08-30 06:00:00,0.68909,0.68937,0.68866,0.68877,526999994.0
2005-08-30 06:05:00,0.68895,0.6892,0.68855,0.68875,485300002.0
2005-08-30 06:10:00,0.68888,0.68951,0.68865,0.68899,582600003.0
2005-08-30 06:15:00,0.68936,0.68988,0.68912,0.68925,543299995.0
2005-08-30 06:20:00,0.68935,0.6898,0.6892,0.68958,586299998.0
2005-08-30 06:25:00,0.68943,0.68984,0.68922,0.68934,590999999.0
2005-08-30 06:30:00,0.68944,0.6897,0.689,0.68905,618299998.0
2005-08-30 06:35:00,0.68916,0.6897,0.68898,0.68955,573800004.0
2005-08-30 06:40:00,0.68929,0.68973,0.68912,0.68966,602900004.0
2005-08-30 06:45:00,0.68949,0.69015,0.68923,0.68992,528799996.0
2005-08-30 06:50:00,0.68957,0.6898,0.6891,0.68936,572399999.0
2005-08-30 06:55:00,0.68918,0.68978,0.6889,0.68931,557100000.0
2005-08-30 07:00:00,0.68898,0.68948,0.68876,0.68893,645600004.0
2005-08-30 07:05:00,0.6891,0.6893,0.68811,0.68851,513900002.0
2005-08-30 07:10:00,0.68812,0.68909,0.68812,0.68895,581699996.0
2005-08-30 07:15:00,0.68923,0.69004,0.68903,0.6892,419799999.0
2005-08-30 07:20:00,0.68937,0.68969,0.68889,0.68907,627299997.0
2005-08-30 07:25:00,0.68916,0.68961,0.68898,0.68903,705199993.0
2005-08-30 07:30:00,0.68898,0.68964,0.68875,0.68912,644100003.0
2005-08-30 07:35:00,0.68901,0.68964,0.68901,0.68958,714100004.0
2005-08-30 07:40:00,0.68944,0.68969,0.68911,0.68915,757599998.0
2005-08-30 07:45:00,0.6894,0.68957,0.68884,0.68922,591600001.0
2005-08-30 07:50:00,0.68932,0.68992,0.6889,0.68954,597100002.0
2005-08-30 07:55:00,0.68964,0.68986,0.68898,0.68914,579999995.0
2005-08-30 08:00:00,0.68896,0.6897,0.68896,0.68933,543300003.0
2005-08-30 08:05:00,0.68924,0.6897,0.68889,0.68914,767100000.0
2005-08-30 08:10:00,0.68947,0.68969,0.68899,0.68908,513399997.0
2005-08-30 08:15:00,0.68916,0.69013,0.68908,0.68956,548199996.0
2005-08-30 08:20:00,0.68987,0.69054,0.68977,0.68995,514499999.0
2005-08-30 08:25:00,0.68995,0.69072,0.68986,0.69029,489899999.0
2005-08-30 08:30:00,0.69035,0.69149,0.69017,0.6906,608100002.0
2005-08-30 08:35:00,0.69063,0.69127,0.69031,0.69064,537899999.0
2005-08-30 08:40:00,0.69059,0.69086,0.69002,0.69012,497799998.0
2005-08-30 08:45:00,0.6907,0.6907,0.68994,0.69035,612000000.0
2005-08-30 08:50:00,0.6904,0.69106,0.69027,0.69088,536200002.0
2005-08-30 08:55:00,0.691,0.69135,0.69037,0.69113,587199998.0
2005-08-30 09:00:00,0.69122,0.69128,0.6906,0.69073,604800001.0
2005-08-30 09:05:00,0.69085,0.69106,0.69046,0.69079,696899998.0
2005-08-30 09:10:00,0.6908,0.69107,0.69043,0.69092,587000004.0
2005-08-30 09:15:00,0.69102,0.69146,0.69052,0.69075,622999999.0
2005-08-30 09:20:00,0.6912,0.69128,0.6906,0.6909,537800002.0
2005-08-30 09:25:00,0.69068,0.69113,0.69068,0.69076,513199996.0
2005-08-30 09:30:00,0.69107,0.69121,0.69061,0.69121,611399997.0
2005-08-30 09:35:00,0.69139,0.69148,0.69078,0.69148,526600002.0
2005-08-30 09:40:00,0.69137,0.69137,0.6906,0.69067,580099996.0
2005-08-30 09:45:00,0.69063,0.69115,0.69009,0.69025,452300000.0
2005-08-30 09:50:00,0.69042,0.69113,0.69028,0.69074,539899999.0
2005-08-30 09:55:00,0.6909,0.6911,0.69013,0.69014,534400002.0
2005-08-30 10:00:00,0.68987,0.69029,0.68965,0.69009,509299998.0
2005-08-30 10:05:00,0.68996,0.69045,0.68974,0.69012,722299993.0
2005-08-30 10:10:00,0.68988,0.69009,0.68918,0.68958,529299996.0
2005-08-30 10:15:00,0.6895,0.68967,0.68906,0.68931,603200000.0
2005-08-30 10:20:00,0.68932,0.68973,0.68912,0.68932,649299999.0
2005-08-30 10:25:00,0.68928,0.68997,0.68911,0.68964,644400002.0
2005-08-30 10:30:00,0.6897,0.68994,0.68921,0.68953,601300000.0
2005-08-30 10:35:00,0.68948,0.68977,0.68913,0.6896,528099997.0
2005-08-30 10:40:00,0.68961,0.68983,0.68911,0.68978,619800000.0
2005-08-30 10:45:00,0.68988,0.69018,0.68941,0.68945,705999999.0
2005-08-30 10:50:00,0.68963,0.69012,0.68948,0.6899,491300001.0
2005-08-30 10:55:00,0.68988,0.69011,0.68951,0.68983,603899996.0
2005-08-30 11:00:00,0.68976,0.69004,0.68917,0.68951,702000004.0
2005-08-30 11:05:00,0.68956,0.69004,0.68934,0.6896,519999999.0
2005-08-30 11:10:00,0.68964,0.68972,0.6891,0.68935,752499998.0
2005-08-30 11:15:00,0.68947,0.68969,0.68907,0.68968,720599997.0
2005-08-30 11:20:00,0.68969,0.68992,0.68932,0.68932,666700000.0
2005-08-30 11:25:00,0.68971,0.68987,0.6892,0.6892,601399995.0
2005-08-30 11:30:00,0.6893,0.6895,0.68885,0.689,778999990.0
2005-08-30 11:35:00,0.68893,0.68967,0.68869,0.68897,633199998.0
2005-08-30 11:40:00,0.68891,0.68937,0.68851,0.68916,636100001.0
2005-08-30 11:45:00,0.68922,0.68936,0.68844,0.68859,768599997.0
2005-08-30 11:50:00,0.68849,0.6889,0.68823,0.68829,624699997.0
2005-08-30 11:55:00,0.68844,0.68882,0.68829,0.68874,460000000.0
2005-08-30 12:00:00,0.68895,0.68942,0.68874,0.68883,729199995.0
2005-08-30 12:05:00,0.68878,0.68931,0.6887,0.68908,497800000.0
2005-08-30 12:10:00,0.68906,0.68919,0.68855,0.68861,600600000.0
2005-08-30 12:15:00,0.68864,0.68872,0.68831,0.68859,554099996.0
2005-08-30 12:20:00,0.68882,0.68892,0.68828,0.6884,617800000.0
2005-08-30 12:25:00,0.68853,0.68903,0.68825,0.68839,445499998.0
2005-08-30 12:30:00,0.68852,0.6888,0.68829,0.68845,699899997.0
2005-08-30 12:35:00,0.68821,0.68863,0.68806,0.68836,511199999.0
2005-08-30 12:40:00,0.68829,0.68876,0.68723,0.68766,605900002.0
2005-08-30 12:45:00,0.68729,0.6874,0.68666,0.68699,457699997.0
2005-08-30 12:50:00,0.68659,0.68716,0.68619,0.68683,623399999.0
2005-08-30 12:55:00,0.68672,0.68709,0.68652,0.68695,695899995.0
2005-08-30 13:00:00,0.68678,0.68727,0.68664,0.68695,559600000.0
2005-08-30 13:05:00,0.687,0.6873,0.68658,0.6867,662199995.0
2005-08-30 13:10:00,0.68676,0.68716,0.68649,0.68678,600200002.0
2005-08-30 13:15:00,0.68739,0.68757,0.68699,0.68705,584899999.0
2005-08-30 13:20:00,0.68728,0.6875,0.68686,0.68717,670999998.0
2005-08-30 13:25:00,0.68712,0.68773,0.68698,0.68762,620400001.0
2005-08-30 13:30:00,0.6874,0.68783,0.68721,0.68781,540700002.0
2005-08-30 13:35:00,0.68751,0.68794,0.68728,0.68763,536500000.0
2005-08-30 13:40:00,0.6876,0.68792,0.68713,0.68767,568499999.0
2005-08-30 13:45:00,0.68756,0.68788,0.68712,0.6872,501500001.0
2005-08-30 13:50:00,0.68748,0.68793,0.68721,0.68741,715699994.0
2005-08-30 13:55:00,0.68748,0.68795,0.6873,0.68761,504599997.0
2005-08-30 14:00:00,0.68783,0.68808,0.68724,0.68734,735799999.0
2005-08-30 14:05:00,0.68752,0.68771,0.6868,0.68706,676900001.0
2005-08-30 14:10:00,0.68727,0.68743,0.68673,0.68702,612900000.0
2005-08-30 14:15:00,0.68711,0.68745,0.68679,0.68707,776100000.0
2005-08-30 14:20:00,0.68719,0.68733,0.6866,0.68685,666499996.0
2005-08-30 14:25:00,0.6868,0.68731,0.68635,0.6866,631799999.0
2005-08-30 14:30:00,0.68632,0.68739,0.68622,0.68694,613399999.0
2005-08-30 14:35:00,0.6874,0.68794,0.68695,0.6875,591699996.0
2005-08-30 14:40:00,0.68744,0.68826,0.68733,0.68804,471700004.0
2005-08-30 14:45:00,0.68783,0.68811,0.68755,0.68795,673900001.0
2005-08-30 14:50:00,0.688,0.68851,0.6877,0.68835,463899998.0
2005-08-30 14:55:00,0.68849,0.68855,0.6879,0.68846,608300001.0
2005-08-30 15:00:00,0.68831,0.68843,0.68736,0.68798,546299997.0
2005-08-30 15:05:00,0.68791,0.68839,0.68742,0.68764,609399995.0
2005-08-30 15:10:00,0.68751,0.68817,0.68701,0.68817,525000004.0
2005-08-30 15:15:00,0.68828,0.68845,0.68717,0.68742,625499999.0
2005-08-30 15:20:00,0.68754,0.68795,0.68716,0.68739,524700000.0
2005-08-30 15:25:00,0.68739,0.68814,0.68726,0.68782,589700002.0
2005-08-30 15:30:00,0.68774,0.6879,0.68733,0.68772,481800001.0
2005-08-30 15:35:00,0.68787,0.68789,0.68714,0.68789,538500000.0
2005-08-30 15:40:00,0.68774,0.68851,0.68739,0.68812,561900000.0
2005-08-30 15:45:00,0.68787,0.68857,0.68787,0.688,590699998.0
2005-08-30 15:50:00,0.68809,0.68874,0.68809,0.68859,590100003.0
2005-08-30 15:55:00,0.68837,0.68874,0.6882,0.6887,547400002.0
2005-08-30 16:00:00,0.68883,0.68883,0.68747,0.68784,529400005.0
2005-08-30 16:05:00,0.68778,0.68858,0.68766,0.68833,551599998.0
2005-08-30 16:10:00,0.68828,0.68853,0.68819,0.68839,441799999.0
2005-08-30 16:15:00,0.68842,0.68881,0.68804,0.68835,743100001.0
2005-08-30 16:20:00,0.68835,0.68857,0.68805,0.6883,553500003.0
2005-08-30 16:25:00,0.68836,0.68848,0.68765,0.68794,556500000.0
2005-08-30 16:30:00,0.68802,0.68837,0.6876,0.68803,622199999.0
2005-08-30 16:35:00,0.68819,0.68853,0.68799,0.68833,548500001.0
2005-08-30 16:40:00,0.68841,0.68897,0.68832,0.6884,465099999.0
2005-08-30 16:45:00,0.68873,0.68902,0.68836,0.68849,610599998.0
2005-08-30 16:50:00,0.68827,0.68854,0.68797,0.68818,744300004.0
2005-08-30 16:55:00,0.68838,0.68853,0.68742,0.68783,597300003.0
2005-08-30 17:00:00,0.68738,0.68838,0.68723,0.68812,577800002.0
2005-08-30 17:05:00,0.68832,0.68924,0.68814,0.68923,487699996.0
2005-08-30 17:10:00,0.68942,0.68959,0.6888,0.68935,519700000.0
2005-08-30 17:15:00,0.6893,0.68959,0.68881,0.689,580000000.0
2005-08-30 17:20:00,0.68899,0.68943,0.68866,0.68885,581699998.0
2005-08-30 17:25:00,0.68887,0.68945,0.68877,0.68905,582099999.0
2005-08-30 17:30:00,0.68901,0.68902,0.6883,0.68848,596999998.0
2005-08-30 17:35:00,0.68821,0.68862,0.68789,0.68837,603999996.0
2005-08-30 17:40:00,0.68809,0.68813,0.6871,0.68773,681499999.0
2005-08-30 17:45:00,0.68787,0.68829,0.68737,0.6882,456599998.0
2005-08-30 17:50:00,0.68793,0.68826,0.68747,0.68762,654799998.0
2005-08-30 17:55:00,0.68783,0.68815,0.68706,0.68731,652100001.0
2005-08-30 18:00:00,0.68708,0.68758,0.68694,0.68726,757300003.0
2005-08-30 18:05:00,0.68719,0.68764,0.68698,0.68721,1274200001.0
2005-08-30 18:10:00,0.68719,0.68775,0.68703,0.68722,623800003.0
2005-08-30 18:15:00,0.68719,0.6881,0.68698,0.6876,1295800000.0
2005-08-30 18:20:00,0.68753,0.68784,0.68738,0.68776,1094499999.0
2005-08-30 18:25:00,0.68747,0.688,0.68723,0.68737,1179699997.0
2005-08-30 18:30:00,0.68731,0.68775,0.68718,0.68733,885700002.0
2005-08-30 18:35:00,0.6878,0.68783,0.68725,0.68748,1008200002.0
2005-08-30 18:40:00,0.68752,0.68765,0.68678,0.68716,1695699995.0
2005-08-30 18:45:00,0.68722,0.68762,0.68702,0.68723,1180399995.0
2005-08-30 18:50:00,0.68722,0.68779,0.68696,0.68749,517799998.0
2005-08-30 18:55:00,0.68758,0.68778,0.68726,0.6876,793300002.0
2005-08-30 19:00:00,0.68756,0.68772,0.68709,0.68718,866399996.0
2005-08-30 19:05:00,0.68729,0.68813,0.68723,0.68764,997500000.0
2005-08-30 19:10:00,0.68759,0.6879,0.68737,0.68756,614600003.0
2005-08-30 19:15:00,0.68748,0.68768,0.68726,0.68743,599199994.0
2005-08-30 19:20:00,0.68747,0.68782,0.68726,0.6876,663199998.0
2005-08-30 19:25:00,0.68756,0.6878,0.68721,0.6874,748699995.0
2005-08-30 19:30:00,0.68752,0.68797,0.68732,0.68767,763199998.0
2005-08-30 19:35:00,0.6876,0.68792,0.68741,0.68744,843799995.0
2005-08-30 19:40:00,0.68746,0.68769,0.68738,0.6874,555399999.0
2005-08-30 19:45:00,0.68752,0.68772,0.6873,0.68743,569300000.0
2005-08-30 19:50:00,0.68745,0.68824,0.68737,0.6878,873100004.0
2005-08-30 19:55:00,0.6878,0.68812,0.68756,0.68773,936499999.0
2005-08-30 20:00:00,0.68762,0.68814,0.68754,0.68793,902099995.0
2005-08-30 20:05:00,0.68796,0.68826,0.68757,0.68807,928999994.0
2005-08-30 20:10:00,0.68784,0.68811,0.68725,0.68768,635299997.0
2005-08-30 20:15:00,0.68775,0.68823,0.68762,0.68783,1076699998.0
2005-08-30 20:20:00,0.688,0.68802,0.68748,0.6876,683700002.0
2005-08-30 20:25:00,0.68769,0.688,0.68738,0.68766,794900001.0
2005-08-30 20:30:00,0.68764,0.68798,0.68756,0.68776,868200003.0
2005-08-30 20:35:00,0.68797,0.68808,0.68756,0.68766,785699998.0
2005-08-30 20:40:00,0.68768,0.6881,0.68753,0.68798,554200000.0
2005-08-30 20:45:00,0.6879,0.68817,0.68776,0.68792,606799997.0
2005-08-30 20:50:00,0.68794,0.68841,0.68778,0.6881,997699994.0
2005-08-30 20:55:00,0.68792,0.68857,0.68782,0.68831,930599993.0
2005-08-30 21:00:00,0.68833,0.68857,0.68809,0.68831,764599999.0
2005-08-30 21:05:00,0.68842,0.68869,0.68804,0.68841,778700000.0
2005-08-30 21:10:00,0.68829,0.68882,0.68805,0.68835,489400001.0
2005-08-30 21:15:00,0.68839,0.6887,0.68818,0.68845,1020600006.0
2005-08-30 21:20:00,0.68836,0.68878,0.68811,0.68865,647499998.0
2005-08-30 21:25:00,0.68861,0.6887,0.68827,0.68827,646799998.0
2005-08-30 21:30:00,0.68853,0.68892,0.68823,0.68842,722300003.0
2005-08-30 21:35:00,0.68837,0.68876,0.68806,0.68823,779300001.0
2005-08-30 21:40:00,0.68877,0.68877,0.68816,0.68822,762299997.0
2005-08-30 21:45:00,0.68829,0.6889,0.68828,0.68863,635399996.0
2005-08-30 21:50:00,0.68878,0.68896,0.68846,0.68866,597099995.0
2005-08-30 21:55:00,0.68898,0.68898,0.68831,0.68874,606999996.0
2005-08-30 22:00:00,0.68866,0.68901,0.68855,0.68896,444500001.0
2005-08-30 22:05:00,0.68876,0.68916,0.68837,0.68865,617900000.0
2005-08-30 22:10:00,0.68874,0.68875,0.68801,0.6883,620499998.0
2005-08-30 22:15:00,0.68824,0.68852,0.68784,0.68805,603899997.0
2005-08-30 22:20:00,0.68786,0.68871,0.68786,0.68852,575599998.0
2005-08-30 22:25:00,0.68847,0.68883,0.68821,0.68829,639399996.0
2005-08-30 22:30:00,0.68865,0.68889,0.68816,0.68837,609500002.0
2005-08-30 22:35:00,0.68838,0.68924,0.68838,0.68882,546000002.0
2005-08-30 22:40:00,0.68884,0.68919,0.68856,0.68883,653599995.0
2005-08-30 22:45:00,0.68883,0.69003,0.68881,0.68941,652899999.0
2005-08-30 22:50:00,0.68899,0.68981,0.68868,0.68936,775799997.0
2005-08-30 22:55:00,0.68918,0.68942,0.6887,0.68883,737299999.0
2005-08-30 23:00:00,0.68879,0.68926,0.68868,0.68872,607999998.0
2005-08-30 23:05:00,0.68884,0.6892,0.68867,0.68903,519199999.0
2005-08-30 23:10:00,0.68886,0.68958,0.68868,0.68891,559200003.0
2005-08-30 23:15:00,0.68855,0.68911,0.68834,0.68884,557000000.0
2005-08-30 23:20:00,0.68885,0.68935,0.68868,0.689,538300000.0
2005-08-30 23:25:00,0.68881,0.68913,0.68822,0.68867,496899999.0
2005-08-30 23:30:00,0.68857,0.68874,0.68795,0.6881,522499999.0
2005-08-30 23:35:00,0.68812,0.68849,0.68773,0.68798,742600000.0
2005-08-30 23:40:00,0.68789,0.6881,0.68734,0.68745,465299997.0
2005-08-30 23:45:00,0.68773,0.68869,0.68773,0.68786,531599998.0
2005-08-30 23:50:00,0.68787,0.6882,0.68768,0.6882,648600000.0
2005-08-30 23:55:00,0.6882,0.68828,0.68763,0.68775,540800000.0
2005-08-31 00:00:00,0.68773,0.68814,0.68764,0.68795,654100000.0
2005-08-31 00:05:00,0.68811,0.68844,0.68781,0.68781,497100000.0
2005-08-31 00:10:00,0.68774,0.68808,0.68754,0.68792,644799996.0
2005-08-31 00:15:00,0.68806,0.68814,0.68771,0.68782,453099996.0
2005-08-31 00:20:00,0.68794,0.68802,0.68732,0.68758,520600002.0
2005-08-31 00:25:00,0.68764,0.68778,0.68731,0.68765,509499998.0
2005-08-31 00:30:00,0.68767,0.68784,0.68651,0.68688,608900003.0
2005-08-31 00:35:00,0.6869,0.68725,0.68661,0.68705,593199995.0
2005-08-31 00:40:00,0.68709,0.68759,0.68683,0.68734,495899999.0
2005-08-31 00:45:00,0.68713,0.6877,0.68658,0.68723,523500004.0
2005-08-31 00:50:00,0.68705,0.68712,0.68644,0.68663,531800000.0
2005-08-31 00:55:00,0.68672,0.68733,0.68653,0.687,563199996.0
2005-08-31 01:00:00,0.68686,0.68715,0.68653,0.68709,447500002.0
2005-08-31 01:05:00,0.68653,0.68709,0.68635,0.68638,507199996.0
2005-08-31 01:10:00,0.68629,0.68748,0.68627,0.68685,579599999.0
2005-08-31 01:15:00,0.68706,0.68744,0.68669,0.68685,567099997.0
2005-08-31 01:20:00,0.68692,0.6877,0.68692,0.68766,389500002.0
2005-08-31 01:25:00,0.68774,0.68797,0.68727,0.68787,680299998.0
2005-08-31 01:30:00,0.68781,0.68838,0.68754,0.68812,618999998.0
2005-08-31 01:35:00,0.6881,0.68836,0.68777,0.68796,647799998.0
2005-08-31 01:40:00,0.68788,0.68804,0.68729,0.68747,590200001.0
2005-08-31 01:45:00,0.68757,0.68781,0.68706,0.6876,622299997.0
2005-08-31 01:50:00,0.6872,0.68772,0.68685,0.68762,544099997.0
2005-08-31 01:55:00,0.68764,0.68775,0.68723,0.68773,583500001.0
2005-08-31 02:00:00,0.68779,0.68845,0.6873,0.68766,563399998.0
2005-08-31 02:05:00,0.68737,0.6879,0.68709,0.68751,461099995.0
2005-08-31 02:10:00,0.68777,0.68824,0.68752,0.68787,466800007.0
2005-08-31 02:15:00,0.68794,0.68812,0.68749,0.68749,604400000.0
2005-08-31 02:20:00,0.68765,0.68824,0.68758,0.68797,435100002.0
2005-08-31 02:25:00,0.68807,0.68816,0.68769,0.68772,590800001.0
2005-08-31 02:30:00,0.68773,0.68836,0.68765,0.68795,642600003.0
2005-08-31 02:35:00,0.68768,0.68812,0.68739,0.68793,488100000.0
2005-08-31 02:40:00,0.68802,0.68829,0.68774,0.68817,501499999.0
2005-08-31 02:45:00,0.68801,0.68829,0.68786,0.68823,404499997.0
2005-08-31 02:50:00,0.68828,0.68832,0.68704,0.68728,536099994.0
2005-08-31 02:55:00,0.68744,0.68775,0.68709,0.68729,416099997.0
2005-08-31 03:00:00,0.68777,0.68809,0.68745,0.68783,518000002.0
2005-08-31 03:05:00,0.68765,0.68797,0.68748,0.68787,576400001.0
2005-08-31 03:10:00,0.68781,0.68826,0.68752,0.68759,498299995.0
2005-08-31 03:15:00,0.68797,0.68811,0.68754,0.68754,517799999.0
2005-08-31 03:20:00,0.68761,0.68823,0.68761,0.68815,459199998.0
2005-08-31 03:25:00,0.6881,0.68841,0.68776,0.68841,544100003.0
2005-08-31 03:30:00,0.68851,0.68858,0.68776,0.68793,549300003.0
2005-08-31 03:35:00,0.68786,0.68852,0.68771,0.68802,505900003.0
2005-08-31 03:40:00,0.68818,0.68868,0.68784,0.6885,550799999.0
2005-08-31 03:45:00,0.68856,0.68912,0.68818,0.68873,492599992.0
2005-08-31 03:50:00,0.68854,0.68891,0.68833,0.68891,427900002.0
2005-08-31 03:55:00,0.68897,0.6892,0.68855,0.6892,568900000.0
2005-08-31 04:00:00,0.6894,0.6895,0.68857,0.68908,618399998.0
2005-08-31 04:05:00,0.68913,0.68915,0.68869,0.68905,531399997.0
2005-08-31 04:10:00,0.68908,0.69002,0.68876,0.68992,558999996.0
2005-08-31 04:15:00,0.68994,0.69003,0.68933,0.68992,588699997.0
2005-08-31 04:20:00,0.69002,0.69019,0.68942,0.68942,462500003.0
2005-08-31 04:25:00,0.68967,0.68992,0.68904,0.68935,465099999.0
2005-08-31 04:30:00,0.68927,0.68984,0.68897,0.68905,550399994.0
2005-08-31 04:35:00,0.68907,0.68953,0.68902,0.68953,516600001.0
2005-08-31 04:40:00,0.68943,0.68988,0.68919,0.68955,327899999.0
2005-08-31 04:45:00,0.68943,0.69007,0.68943,0.68992,552099997.0
2005-08-31 04:50:00,0.69,0.69033,0.68966,0.68969,473400000.0
2005-08-31 04:55:00,0.69012,0.69012,0.68946,0.68973,578799996.0
2005-08-31 05:00:00,0.68972,0.69009,0.6896,0.68984,511500000.0
2005-08-31 05:05:00,0.68987,0.69025,0.68962,0.68992,569100006.0
2005-08-31 05:10:00,0.68998,0.69012,0.6895,0.68985,516699994.0
2005-08-31 05:15:00,0.68955,0.68975,0.68917,0.68951,556400002.0
2005-08-31 05:20:00,0.68952,0.68955,0.68884,0.68915,660899997.0
2005-08-31 05:25:00,0.68907,0.68935,0.68877,0.68935,476000001.0
2005-08-31 05:30:00,0.68903,0.68928,0.68873,0.68895,558699999.0
2005-08-31 05:35:00,0.6889,0.68919,0.68858,0.68915,458500003.0
2005-08-31 05:40:00,0.68902,0.68923,0.6887,0.68907,433400000.0
2005-08-31 05:45:00,0.68898,0.68922,0.68869,0.68869,540699999.0
2005-08-31 05:50:00,0.6887,0.68924,0.68862,0.68912,439999997.0
2005-08-31 05:55:00,0.68911,0.68922,0.68889,0.68897,478900000.0
2005-08-31 06:00:00,0.68905,0.68929,0.68887,0.68894,654200005.0
2005-08-31 06:05:00,0.68912,0.68983,0.68886,0.68952,647500005.0
2005-08-31 06:10:00,0.68921,0.68978,0.68914,0.6893,497100002.0
2005-08-31 06:15:00,0.68926,0.6896,0.68907,0.6893,589799996.0
2005-08-31 06:20:00,0.68929,0.68967,0.68925,0.68929,479800002.0
2005-08-31 06:25:00,0.68939,0.68975,0.68924,0.68949,583199999.0
2005-08-31 06:30:00,0.68952,0.68957,0.68908,0.68912,578500001.0
2005-08-31 06:35:00,0.68905,0.68945,0.68872,0.689,487800000.0
2005-08-31 06:40:00,0.68907,0.68933,0.68882,0.68903,525700000.0
2005-08-31 06:45:00,0.68915,0.68915,0.68829,0.68864,458899998.0
2005-08-31 06:50:00,0.6884,0.68907,0.68829,0.68838,499200002.0
2005-08-31 06:55:00,0.6885,0.6887,0.68809,0.68857,390300000.0
2005-08-31 07:00:00,0.68837,0.6888,0.6883,0.68857,482000003.0
2005-08-31 07:05:00,0.68851,0.68881,0.6883,0.6885,483999998.0
2005-08-31 07:10:00,0.6886,0.68872,0.6881,0.68847,374099999.0
2005-08-31 07:15:00,0.68843,0.68886,0.68826,0.68879,686200006.0
2005-08-31 07:20:00,0.6888,0.68891,0.68825,0.68852,639799997.0
2005-08-31 07:25:00,0.68854,0.68883,0.68826,0.68826,645699995.0
2005-08-31 07:30:00,0.68833,0.6886,0.68788,0.68843,487799996.0
2005-08-31 07:35:00,0.68836,0.68861,0.68818,0.68837,466300000.0
2005-08-31 07:40:00,0.68835,0.68864,0.68819,0.68834,607100003.0
2005-08-31 07:45:00,0.68818,0.68863,0.68782,0.6881,433700000.0
2005-08-31 07:50:00,0.68798,0.68858,0.68769,0.68816,535800004.0
2005-08-31 07:55:00,0.68819,0.68873,0.688,0.6884,622400002.0
2005-08-31 08:00:00,0.6878,0.68849,0.68779,0.68792,577499997.0
2005-08-31 08:05:00,0.68799,0.68836,0.68754,0.68795,510200003.0
2005-08-31 08:10:00,0.68799,0.6881,0.68705,0.68738,597399997.0
2005-08-31 08:15:00,0.68745,0.68766,0.68687,0.68707,509400000.0
2005-08-31 08:20:00,0.68731,0.68812,0.68708,0.688,619599996.0
2005-08-31 08:25:00,0.6877,0.68795,0.68736,0.6876,478300001.0
2005-08-31 08:30:00,0.68783,0.68814,0.68725,0.68747,510900000.0
2005-08-31 08:35:00,0.68755,0.68867,0.68745,0.68821,507800000.0
2005-08-31 08:40:00,0.68804,0.68857,0.6879,0.6881,729399995.0
2005-08-31 08:45:00,0.68808,0.68851,0.68743,0.68785,484100000.0
2005-08-31 08:50:00,0.68761,0.68775,0.68706,0.68733,532900000.0
2005-08-31 08:55:00,0.6873,0.68797,0.68723,0.68771,452799998.0
2005-08-31 09:00:00,0.68778,0.6889,0.68778,0.68889,480900001.0
2005-08-31 09:05:00,0.68861,0.68903,0.68827,0.68871,543499997.0
2005-08-31 09:10:00,0.68879,0.68889,0.68783,0.68789,537700002.0
2005-08-31 09:15:00,0.68827,0.68863,0.68789,0.68847,554999998.0
2005-08-31 09:20:00,0.68821,0.68863,0.68801,0.68819,551800001.0
2005-08-31 09:25:00,0.68855,0.68886,0.6879,0.68873,578199994.0
2005-08-31 09:30:00,0.68899,0.68899,0.68851,0.68875,488600002.0
2005-08-31 09:35:00,0.6886,0.68893,0.6884,0.68848,628499999.0
2005-08-31 09:40:00,0.68859,0.68927,0.68852,0.68912,576900000.0
2005-08-31 09:45:00,0.68928,0.68972,0.68889,0.6891,566699999.0
2005-08-31 09:50:00,0.68919,0.68939,0.68848,0.68917,494000002.0
2005-08-31 09:55:00,0.68913,0.6894,0.68882,0.68927,610500000.0
2005-08-31 10:00:00,0.68902,0.68938,0.68863,0.68882,519199998.0
2005-08-31 10:05:00,0.68873,0.68908,0.68846,0.68908,604300003.0
2005-08-31 10:10:00,0.68865,0.68948,0.68861,0.68886,449899999.0
2005-08-31 10:15:00,0.68937,0.68965,0.6891,0.68925,500299999.0
2005-08-31 10:20:00,0.68899,0.68961,0.68899,0.68902,450700000.0
2005-08-31 10:25:00,0.68888,0.68936,0.6888,0.6889,502099996.0
2005-08-31 10:30:00,0.68888,0.68923,0.68874,0.68921,495699999.0
2005-08-31 10:35:00,0.68909,0.68923,0.68864,0.68897,523600000.0
2005-08-31 10:40:00,0.68913,0.68944,0.6887,0.68905,561800000.0
2005-08-31 10:45:00,0.68912,0.68972,0.68883,0.68934,542600002.0
2005-08-31 10:50:00,0.68956,0.68971,0.68888,0.68902,550899997.0
2005-08-31 10:55:00,0.68902,0.68935,0.68854,0.68898,469100002.0
2005-08-31 11:00:00,0.68881,0.68925,0.68867,0.68889,630899999.0
2005-08-31 11:05:00,0.68903,0.68937,0.68879,0.68912,504099999.0
2005-08-31 11:10:00,0.68932,0.68942,0.68856,0.68886,557999999.0
2005-08-31 11:15:00,0.68912,0.68919,0.68823,0.68861,569600000.0
2005-08-31 11:20:00,0.68892,0.68926,0.6885,0.68903,641899995.0
2005-08-31 11:25:00,0.68885,0.68916,0.68857,0.68879,618899993.0
2005-08-31 11:30:00,0.68897,0.68918,0.68844,0.68856,527900001.0
2005-08-31 11:35:00,0.6885,0.6894,0.68845,0.68937,549300003.0
2005-08-31 11:40:00,0.68917,0.68943,0.68863,0.68909,524800003.0
2005-08-31 11:45:00,0.689,0.6893,0.6889,0.68912,521899995.0
2005-08-31 11:50:00,0.6891,0.68939,0.68842,0.6887,503300001.0
2005-08-31 11:55:00,0.68881,0.68898,0.68829,0.68857,399799999.0
2005-08-31 12:00:00,0.68864,0.68911,0.68864,0.68911,599599995.0
2005-08-31 12:05:00,0.68904,0.68918,0.68841,0.6887,613200004.0
2005-08-31 12:10:00,0.68876,0.68889,0.68823,0.68834,473000002.0
2005-08-31 12:15:00,0.68846,0.68891,0.68844,0.68881,459499997.0
2005-08-31 12:20:00,0.68885,0.68908,0.68841,0.68874,543500003.0
2005-08-31 12:25:00,0.68892,0.68926,0.6886,0.68873,442399997.0
2005-08-31 12:30:00,0.68862,0.68882,0.6884,0.68861,503000002.0
2005-08-31 12:35:00,0.68856,0.68872,0.68796,0.6883,353500001.0
2005-08-31 12:40:00,0.68819,0.68852,0.68788,0.68819,670300003.0
2005-08-31 12:45:00,0.68822,0.68829,0.68754,0.68786,620800002.0
2005-08-31 12:50:00,0.68766,0.68766,0.68708,0.68719,573399998.0
2005-08-31 12:55:00,0.68719,0.68786,0.68684,0.68685,544700000.0
2005-08-31 13:00:00,0.68683,0.68699,0.68632,0.68655,499900002.0
2005-08-31 13:05:00,0.68664,0.68728,0.68664,0.68681,480600000.0
2005-08-31 13:10:00,0.68692,0.68745,0.68667,0.68667,537499998.0
2005-08-31 13:15:00,0.68692,0.68739,0.68682,0.68725,460199999.0
2005-08-31 13:20:00,0.68741,0.68769,0.68692,0.68754,574399999.0
2005-08-31 13:25:00,0.68767,0.6879,0.68716,0.68735,602199999.0
2005-08-31 13:30:00,0.68742,0.6876,0.68685,0.6873,544899997.0
2005-08-31 13:35:00,0.68729,0.68847,0.68723,0.68785,507499996.0
2005-08-31 13:40:00,0.68804,0.68825,0.68738,0.6877,521100001.0
2005-08-31 13:45:00,0.68774,0.68774,0.68695,0.6872,503799999.0
2005-08-31 13:50:00,0.68743,0.68805,0.68723,0.68728,385800001.0
2005-08-31 13:55:00,0.68739,0.68765,0.6871,0.6871,610900007.0
2005-08-31 14:00:00,0.6874,0.68755,0.68706,0.68735,598499994.0
2005-08-31 14:05:00,0.68723,0.68749,0.68711,0.68739,490999999.0
2005-08-31 14:10:00,0.68736,0.68746,0.68665,0.68711,598199998.0
2005-08-31 14:15:00,0.68703,0.68715,0.6864,0.68681,583400000.0
2005-08-31 14:20:00,0.68717,0.68767,0.68681,0.68702,522499998.0
2005-08-31 14:25:00,0.68719,0.68763,0.68702,0.68758,463699999.0
2005-08-31 14:30:00,0.68734,0.68806,0.68716,0.68795,506700000.0
2005-08-31 14:35:00,0.68783,0.68842,0.68743,0.68842,588999999.0
2005-08-31 14:40:00,0.68833,0.68853,0.68763,0.6877,441499995.0
2005-08-31 14:45:00,0.68826,0.68836,0.68752,0.68771,481499995.0
2005-08-31 14:50:00,0.68785,0.6887,0.68768,0.6886,416399998.0
2005-08-31 14:55:00,0.68857,0.68912,0.68839,0.68908,508899997.0
2005-08-31 15:00:00,0.68888,0.68958,0.68876,0.68912,404599999.0
2005-08-31 15:05:00,0.68928,0.68928,0.6884,0.68848,583700003.0
2005-08-31 15:10:00,0.68867,0.6891,0.68834,0.68864,471700000.0
2005-08-31 15:15:00,0.68852,0.68873,0.68804,0.6883,548899999.0
2005-08-31 15:20:00,0.68842,0.68876,0.68803,0.68837,555599997.0
2005-08-31 15:25:00,0.68846,0.68855,0.68802,0.68807,400699996.0
2005-08-31 15:30:00,0.68827,0.68861,0.68769,0.68797,695099997.0
2005-08-31 15:35:00,0.6876,0.68836,0.6876,0.68782,493599999.0
2005-08-31 15:40:00,0.68784,0.68846,0.68744,0.68822,547199999.0
2005-08-31 15:45:00,0.68819,0.68865,0.6879,0.68833,514799995.0
2005-08-31 15:50:00,0.68826,0.68859,0.68805,0.68839,581200002.0
2005-08-31 15:55:00,0.6883,0.68908,0.68819,0.68874,647600003.0
2005-08-31 16:00:00,0.68865,0.69082,0.68865,0.69071,509999995.0
2005-08-31 16:05:00,0.6906,0.69108,0.69015,0.69076,551000002.0
2005-08-31 16:10:00,0.6906,0.6927,0.6904,0.69217,532500005.0
2005-08-31 16:15:00,0.69196,0.69232,0.69086,0.69115,603999997.0
2005-08-31 16:20:00,0.69124,0.69164,0.69084,0.69127,480800001.0
2005-08-31 16:25:00,0.69147,0.69153,0.69082,0.69127,410300002.0
2005-08-31 16:30:00,0.69095,0.69204,0.69092,0.69161,584499997.0
2005-08-31 16:35:00,0.69161,0.69177,0.69124,0.6915,540399997.0
2005-08-31 16:40:00,0.69153,0.69226,0.69131,0.69216,510399999.0
2005-08-31 16:45:00,0.69191,0.69266,0.69169,0.6925,485900000.0
2005-08-31 16:50:00,0.69234,0.69242,0.69154,0.69188,608699997.0
2005-08-31 16:55:00,0.6921,0.69237,0.69172,0.69207,590900003.0
2005-08-31 17:00:00,0.69193,0.69264,0.6918,0.69225,425799998.0
2005-08-31 17:05:00,0.69252,0.69252,0.69177,0.69179,596000007.0
2005-08-31 17:10:00,0.69188,0.69217,0.69142,0.69165,487200002.0
2005-08-31 17:15:00,0.69151,0.69205,0.69127,0.69178,515000002.0
2005-08-31 17:20:00,0.69212,0.69217,0.69144,0.6917,459200000.0
2005-08-31 17:25:00,0.69184,0.69217,0.69152,0.69172,582299996.0
2005-08-31 17:30:00,0.69193,0.69229,0.69147,0.69179,450200004.0
2005-08-31 17:35:00,0.6919,0.69217,0.69107,0.69162,616999996.0
2005-08-31 17:40:00,0.69162,0.69229,0.69128,0.69186,519799999.0
2005-08-31 17:45:00,0.69205,0.69259,0.69151,0.69213,569300001.0
2005-08-31 17:50:00,0.69214,0.69264,0.69144,0.69214,507299994.0
2005-08-31 17:55:00,0.69249,0.69324,0.69228,0.69301,599799998.0
2005-08-31 18:00:00,0.69283,0.69396,0.6928,0.69379,859299999.0
2005-08-31 18:05:00,0.69337,0.69363,0.69291,0.69322,926499999.0
2005-08-31 18:10:00,0.69327,0.69368,0.69307,0.6936,462700000.0
2005-08-31 18:15:00,0.69348,0.69401,0.69328,0.69344,1129699998.0
2005-08-31 18:20:00,0.69352,0.69365,0.69287,0.69359,1001499998.0
2005-08-31 18:25:00,0.69363,0.69405,0.69314,0.69366,1003600000.0
2005-08-31 18:30:00,0.69388,0.69441,0.69341,0.69396,740600004.0
2005-08-31 18:35:00,0.69353,0.69394,0.69225,0.69325,931099996.0
2005-08-31 18:40:00,0.69309,0.69324,0.69245,0.69286,1564200002.0
2005-08-31 18:45:00,0.69299,0.69322,0.69243,0.69297,1013999997.0
2005-08-31 18:50:00,0.69304,0.69309,0.69254,0.69254,475300002.0
2005-08-31 18:55:00,0.69258,0.69302,0.69237,0.6927,741299995.0
2005-08-31 19:00:00,0.69256,0.6934,0.69234,0.69276,725700003.0
2005-08-31 19:05:00,0.69288,0.69315,0.69234,0.69261,688599997.0
2005-08-31 19:10:00,0.69248,0.69294,0.69234,0.69251,504799999.0
2005-08-31 19:15:00,0.69296,0.6931,0.69255,0.69267,410699998.0
2005-08-31 19:20:00,0.69285,0.69318,0.69248,0.69248,552299998.0
2005-08-31 19:25:00,0.69274,0.69376,0.69261,0.69283,697299997.0
2005-08-31 19:30:00,0.69316,0.69348,0.69294,0.69316,688300002.0
2005-08-31 19:35:00,0.69304,0.69389,0.69279,0.693,796399990.0
2005-08-31 19:40:00,0.6933,0.69339,0.69286,0.69331,504000000.0
2005-08-31 19:45:00,0.69345,0.69364,0.69302,0.69312,509399998.0
2005-08-31 19:50:00,0.69335,0.69363,0.69317,0.6933,677299996.0
2005-08-31 19:55:00,0.69307,0.69368,0.69277,0.69302,967499990.0
2005-08-31 20:00:00,0.69319,0.69346,0.69296,0.69338,648099997.0
2005-08-31 20:05:00,0.69346,0.69347,0.69297,0.69315,854199999.0
2005-08-31 20:10:00,0.6932,0.69366,0.69293,0.69366,407600002.0
2005-08-31 20:15:00,0.69358,0.69398,0.69317,0.69383,998199992.0
2005-08-31 20:20:00,0.69409,0.6943,0.6936,0.69391,596899997.0
2005-08-31 20:25:00,0.69402,0.69423,0.69373,0.69394,577199997.0
2005-08-31 20:30:00,0.69387,0.69447,0.69381,0.69388,844899998.0
2005-08-31 20:35:00,0.69399,0.69419,0.69369,0.6939,739300002.0
2005-08-31 20:40:00,0.69386,0.69432,0.69381,0.69397,774900004.0
2005-08-31 20:45:00,0.69405,0.69431,0.69386,0.69395,576599994.0
2005-08-31 20:50:00,0.69399,0.69459,0.69391,0.69423,937800007.0
2005-08-31 20:55:00,0.69435,0.69467,0.69386,0.69452,807500000.0
2005-08-31 21:00:00,0.69408,0.69441,0.69387,0.69406,605099999.0
2005-08-31 21:05:00,0.69426,0.6949,0.69405,0.69448,725599995.0
2005-08-31 21:10:00,0.69447,0.69484,0.69426,0.69462,484799998.0
2005-08-31 21:15:00,0.69449,0.69483,0.69422,0.69424,804699997.0
2005-08-31 21:20:00,0.69455,0.69471,0.69412,0.69429,640199995.0
2005-08-31 21:25:00,0.6942,0.69488,0.6942,0.69449,738500000.0
2005-08-31 21:30:00,0.69464,0.69491,0.69424,0.69431,567799999.0
2005-08-31 21:35:00,0.69439,0.69479,0.69429,0.69456,652100002.0
2005-08-31 21:40:00,0.69455,0.69475,0.69426,0.69462,681099994.0
2005-08-31 21:45:00,0.69452,0.6948,0.69433,0.69437,525100003.0
2005-08-31 21:50:00,0.69477,0.69493,0.69432,0.69459,547099999.0
2005-08-31 21:55:00,0.69498,0.69531,0.69473,0.69484,560800001.0
2005-08-31 22:00:00,0.69473,0.69525,0.69462,0.6947,559300001.0
2005-08-31 22:05:00,0.69474,0.69522,0.69458,0.6951,532500001.0
2005-08-31 22:10:00,0.69513,0.69542,0.69472,0.69496,578799997.0
2005-08-31 22:15:00,0.69488,0.69518,0.69456,0.69467,459800003.0
2005-08-31 22:20:00,0.69476,0.69515,0.6946,0.69481,567200003.0
2005-08-31 22:25:00,0.69476,0.69594,0.69476,0.69555,597899997.0
2005-08-31 22:30:00,0.69573,0.69595,0.69528,0.69585,626399997.0
2005-08-31 22:35:00,0.69604,0.69609,0.69506,0.69532,535899997.0
2005-08-31 22:40:00,0.69547,0.69581,0.69507,0.69532,633599994.0
2005-08-31 22:45:00,0.69542,0.69582,0.69507,0.69555,710899998.0
2005-08-31 22:50:00,0.69563,0.69598,0.69542,0.69545,638599998.0
2005-08-31 22:55:00,0.6955,0.69584,0.69532,0.69532,600200006.0
2005-08-31 23:00:00,0.69565,0.69571,0.69511,0.69515,438100001.0
2005-08-31 23:05:00,0.69508,0.69562,0.69504,0.69537,598300003.0
2005-08-31 23:10:00,0.69544,0.69563,0.69508,0.69529,497700002.0
2005-08-31 23:15:00,0.69552,0.69565,0.69514,0.69517,503000000.0
2005-08-31 23:20:00,0.6954,0.69564,0.69505,0.69531,527400003.0
2005-08-31 23:25:00,0.69509,0.69538,0.69491,0.69503,556900000.0
2005-08-31 23:30:00,0.69517,0.69532,0.69468,0.69476,484699998.0
2005-08-31 23:35:00,0.695,0.69542,0.69476,0.69501,412800000.0
2005-08-31 23:40:00,0.69515,0.69536,0.69479,0.6949,589999994.0
2005-08-31 23:45:00,0.69511,0.69537,0.69465,0.6953,562799997.0
2005-08-31 23:50:00,0.69522,0.69543,0.69496,0.69518,430399999.0
2005-08-31 23:55:00,0.69498,0.69531,0.69484,0.69514,457899999.0
2005-09-01 00:00:00,0.69537,0.69537,0.69476,0.69483,529599996.0
2005-09-01 00:05:00,0.69504,0.69525,0.69487,0.69517,581200000.0
2005-09-01 00:10:00,0.69502,0.69537,0.69479,0.69509,403399999.0
2005-09-01 00:15:00,0.69504,0.69517,0.69447,0.69481,561300001.0
2005-09-01 00:20:00,0.69481,0.69534,0.69468,0.69482,459900000.0
2005-09-01 00:25:00,0.6952,0.6952,0.69457,0.69475,455300003.0
2005-09-01 00:30:00,0.69487,0.69511,0.69462,0.69487,442299998.0
2005-09-01 00:35:00,0.69478,0.69519,0.69478,0.69499,534400002.0
2005-09-01 00:40:00,0.69504,0.69507,0.69435,0.6946,592500002.0
2005-09-01 00:45:00,0.69455,0.69473,0.69426,0.69452,586400002.0
2005-09-01 00:50:00,0.69459,0.69482,0.69428,0.69475,637199997.0
2005-09-01 00:55:00,0.69477,0.69477,0.69413,0.69461,394800002.0
2005-09-01 01:00:00,0.69454,0.69476,0.69429,0.6947,518200002.0
2005-09-01 01:05:00,0.69452,0.69476,0.69437,0.69475,519399995.0
2005-09-01 01:10:00,0.69458,0.69473,0.69405,0.69435,574200002.0
2005-09-01 01:15:00,0.69433,0.6946,0.69395,0.69435,577400000.0
2005-09-01 01:20:00,0.69438,0.6945,0.69391,0.69422,564299999.0
2005-09-01 01:25:00,0.69426,0.69429,0.69384,0.69414,449600002.0
2005-09-01 01:30:00,0.69414,0.6943,0.69384,0.69405,466700000.0
2005-09-01 01:35:00,0.694,0.69433,0.69383,0.69407,400500001.0
2005-09-01 01:40:00,0.69417,0.69439,0.69381,0.69418,513699998.0
2005-09-01 01:45:00,0.69409,0.69438,0.69381,0.69397,401899997.0
2005-09-01 01:50:00,0.69397,0.69429,0.69377,0.69426,580199999.0
2005-09-01 01:55:00,0.6943,0.6946,0.69383,0.69418,570599999.0
2005-09-01 02:00:00,0.69443,0.69463,0.6942,0.69459,634700002.0
2005-09-01 02:05:00,0.69445,0.69484,0.69412,0.69483,596199998.0
2005-09-01 02:10:00,0.69457,0.69521,0.69418,0.69475,520499997.0
2005-09-01 02:15:00,0.6948,0.69534,0.69469,0.69489,499899999.0
2005-09-01 02:20:00,0.6949,0.69514,0.69378,0.69407,604199993.0
2005-09-01 02:25:00,0.69422,0.69481,0.69407,0.69439,516700001.0
2005-09-01 02:30:00,0.6946,0.69483,0.69414,0.69454,628999997.0
2005-09-01 02:35:00,0.69425,0.69494,0.6942,0.69485,417200000.0
2005-09-01 02:40:00,0.69489,0.69509,0.69455,0.69492,656499997.0
2005-09-01 02:45:00,0.69479,0.69511,0.69464,0.69498,455399998.0
2005-09-01 02:50:00,0.6949,0.69521,0.69471,0.69494,619599999.0
2005-09-01 02:55:00,0.69474,0.69535,0.69472,0.69502,554400008.0
2005-09-01 03:00:00,0.69517,0.69555,0.69478,0.69555,587200001.0
2005-09-01 03:05:00,0.69544,0.69584,0.69503,0.69548,658099999.0
2005-09-01 03:10:00,0.6955,0.69575,0.69503,0.69535,563699999.0
2005-09-01 03:15:00,0.69561,0.69582,0.69505,0.6953,578299998.0
2005-09-01 03:20:00,0.69537,0.69566,0.69503,0.69544,545900005.0
2005-09-01 03:25:00,0.69547,0.69566,0.69527,0.69537,449800003.0
2005-09-01 03:30:00,0.69519,0.69571,0.69453,0.69481,596799998.0
2005-09-01 03:35:00,0.69497,0.69503,0.69444,0.69465,535299998.0
2005-09-01 03:40:00,0.69453,0.69525,0.69453,0.69502,444699995.0
2005-09-01 03:45:00,0.69518,0.69519,0.69445,0.69462,617699993.0
2005-09-01 03:50:00,0.69489,0.69507,0.6945,0.69497,396699999.0
2005-09-01 03:55:00,0.69486,0.69508,0.69456,0.6947,557700001.0
2005-09-01 04:00:00,0.69484,0.69515,0.69467,0.69492,516499999.0
2005-09-01 04:05:00,0.69484,0.69542,0.69478,0.69525,661799998.0
2005-09-01 04:10:00,0.69508,0.6954,0.69483,0.69495,592699997.0
2005-09-01 04:15:00,0.69498,0.69537,0.69498,0.69514,681699995.0
2005-09-01 04:20:00,0.69519,0.69543,0.69488,0.69524,708599996.0
2005-09-01 04:25:00,0.69542,0.6955,0.69475,0.69477,582199996.0
2005-09-01 04:30:00,0.69468,0.69525,0.69468,0.69485,525099998.0
2005-09-01 04:35:00,0.6949,0.69547,0.6949,0.69535,472899998.0
2005-09-01 04:40:00,0.69537,0.69538,0.69456,0.69483,470700003.0
2005-09-01 04:45:00,0.69495,0.69519,0.69442,0.6945,689599998.0
2005-09-01 04:50:00,0.69468,0.69515,0.69451,0.69472,543900000.0
2005-09-01 04:55:00,0.69482,0.69502,0.6943,0.69468,629799999.0
2005-09-01 05:00:00,0.69473,0.69494,0.69435,0.69481,565099997.0
2005-09-01 05:05:00,0.69463,0.69474,0.69418,0.69445,565700002.0
2005-09-01 05:10:00,0.69441,0.69481,0.69422,0.69448,517599996.0
2005-09-01 05:15:00,0.69463,0.69473,0.69397,0.69459,557399996.0
2005-09-01 05:20:00,0.69454,0.69469,0.69407,0.69435,480099997.0
2005-09-01 05:25:00,0.69426,0.69516,0.69426,0.695,656999998.0
2005-09-01 05:30:00,0.69475,0.69518,0.69464,0.69501,600800001.0
2005-09-01 05:35:00,0.69507,0.69516,0.69433,0.69497,575900000.0
2005-09-01 05:40:00,0.69508,0.6952,0.69461,0.69511,468099997.0
2005-09-01 05:45:00,0.69502,0.6951,0.6947,0.695,476300000.0
2005-09-01 05:50:00,0.69504,0.69521,0.69486,0.69487,462799994.0
2005-09-01 05:55:00,0.69498,0.69526,0.69471,0.69476,503499998.0
2005-09-01 06:00:00,0.69525,0.69528,0.69462,0.69492,407799997.0
2005-09-01 06:05:00,0.69491,0.69512,0.6945,0.69489,734299998.0
2005-09-01 06:10:00,0.69473,0.69508,0.69454,0.69475,457000002.0
2005-09-01 06:15:00,0.6948,0.6951,0.69434,0.69475,695800002.0
2005-09-01 06:20:00,0.69461,0.69492,0.69446,0.69449,523100004.0
2005-09-01 06:25:00,0.69462,0.69501,0.69435,0.69485,510100001.0
2005-09-01 06:30:00,0.6948,0.69511,0.69444,0.69492,686399995.0
2005-09-01 06:35:00,0.69474,0.69521,0.69439,0.69482,517999997.0
2005-09-01 06:40:00,0.69474,0.69552,0.69461,0.69487,556899999.0
2005-09-01 06:45:00,0.69476,0.69519,0.69476,0.69478,523600002.0
2005-09-01 06:50:00,0.69498,0.69546,0.69481,0.69525,556699999.0
2005-09-01 06:55:00,0.69526,0.69535,0.69486,0.69535,578300001.0
2005-09-01 07:00:00,0.69545,0.69566,0.69493,0.69556,534100000.0
2005-09-01 07:05:00,0.69542,0.69568,0.69488,0.69495,486999997.0
2005-09-01 07:10:00,0.69539,0.69549,0.69485,0.69504,529400001.0
2005-09-01 07:15:00,0.69526,0.69573,0.69512,0.69557,655600002.0
2005-09-01 07:20:00,0.69557,0.69564,0.69511,0.69533,473499998.0
2005-09-01 07:25:00,0.69538,0.69548,0.69489,0.69539,544099998.0
2005-09-01 07:30:00,0.69501,0.69545,0.69487,0.69527,565500000.0
2005-09-01 07:35:00,0.6951,0.69556,0.69491,0.69523,607699997.0
2005-09-01 07:40:00,0.69501,0.69558,0.69477,0.69527,420899998.0
2005-09-01 07:45:00,0.6949,0.69542,0.69478,0.69514,755200001.0
2005-09-01 07:50:00,0.69507,0.69528,0.69435,0.69465,676099995.0
2005-09-01 07:55:00,0.69484,0.69514,0.69427,0.69427,582800000.0
2005-09-01 08:00:00,0.69453,0.6947,0.69399,0.69426,574699996.0
2005-09-01 08:05:00,0.69444,0.69485,0.69425,0.69471,824699999.0
2005-09-01 08:10:00,0.69459,0.69485,0.69428,0.69446,530500002.0
2005-09-01 08:15:00,0.69436,0.69468,0.69402,0.69402,635399999.0
2005-09-01 08:20:00,0.69425,0.69447,0.69363,0.6942,490000004.0
2005-09-01 08:25:00,0.69418,0.69446,0.6939,0.69392,548699999.0
2005-09-01 08:30:00,0.69399,0.69419,0.69314,0.69378,558000002.0
2005-09-01 08:35:00,0.69368,0.69424,0.69349,0.69369,513699995.0
2005-09-01 08:40:00,0.69345,0.69417,0.69331,0.69351,553699999.0
2005-09-01 08:45:00,0.69396,0.69434,0.69372,0.69406,505199998.0
2005-09-01 08:50:00,0.69403,0.69481,0.69381,0.69448,518099999.0
2005-09-01 08:55:00,0.69468,0.69478,0.69408,0.69422,548799996.0
2005-09-01 09:00:00,0.69427,0.69443,0.6936,0.69369,427099999.0
2005-09-01 09:05:00,0.69392,0.69489,0.69368,0.69375,624000001.0
2005-09-01 09:10:00,0.69402,0.69423,0.69346,0.69391,585500002.0
2005-09-01 09:15:00,0.69399,0.69423,0.6937,0.69393,576799999.0
2005-09-01 09:20:00,0.69393,0.6951,0.69388,0.69425,646000001.0
2005-09-01 09:25:00,0.6943,0.69465,0.69414,0.69424,570800000.0
2005-09-01 09:30:00,0.69409,0.69545,0.69409,0.69511,516099998.0
2005-09-01 09:35:00,0.69513,0.69585,0.69448,0.6958,508099997.0
2005-09-01 09:40:00,0.69581,0.6962,0.69519,0.69585,664100003.0
2005-09-01 09:45:00,0.69595,0.69615,0.69529,0.69557,467699997.0
2005-09-01 09:50:00,0.69584,0.69594,0.69527,0.69586,659600003.0
2005-09-01 09:55:00,0.69571,0.69628,0.69563,0.69568,558799992.0
2005-09-01 10:00:00,0.69571,0.69624,0.69542,0.69578,668799998.0
2005-09-01 10:05:00,0.69576,0.69634,0.69552,0.69611,629300001.0
2005-09-01 10:10:00,0.69608,0.69641,0.69573,0.69607,464400000.0
2005-09-01 10:15:00,0.69624,0.6964,0.69574,0.69611,567300004.0
2005-09-01 10:20:00,0.69613,0.69722,0.69601,0.69666,629199998.0
2005-09-01 10:25:00,0.69661,0.69703,0.69624,0.6966,486199998.0
2005-09-01 10:30:00,0.69675,0.69691,0.69616,0.69639,553700000.0
2005-09-01 10:35:00,0.6963,0.69703,0.69601,0.69657,536000000.0
2005-09-01 10:40:00,0.69695,0.6971,0.69655,0.69681,699599995.0
2005-09-01 10:45:00,0.69701,0.69732,0.69648,0.69701,679999999.0
2005-09-01 10:50:00,0.69722,0.69733,0.69631,0.69694,588099996.0
2005-09-01 10:55:00,0.69684,0.69728,0.6965,0.69696,649099995.0
2005-09-01 11:00:00,0.69719,0.69727,0.69668,0.69692,857600004.0
2005-09-01 11:05:00,0.69705,0.69721,0.69659,0.69696,476499999.0
2005-09-01 11:10:00,0.69685,0.69732,0.69662,0.69701,638800002.0
2005-09-01 11:15:00,0.69698,0.69737,0.69668,0.69715,577800002.0
2005-09-01 11:20:00,0.69711,0.6975,0.69669,0.69691,643599992.0
2005-09-01 11:25:00,0.69679,0.69724,0.69638,0.69685,559500000.0
2005-09-01 11:30:00,0.69676,0.69727,0.6967,0.69698,504699996.0
2005-09-01 11:35:00,0.69714,0.69747,0.69672,0.697,600099999.0
2005-09-01 11:40:00,0.69697,0.69734,0.69663,0.69689,651399997.0
2005-09-01 11:45:00,0.69683,0.69715,0.6964,0.6966,639599996.0
2005-09-01 11:50:00,0.69674,0.69693,0.69628,0.69661,534500001.0
2005-09-01 11:55:00,0.69656,0.6973,0.69656,0.69705,595899998.0
2005-09-01 12:00:00,0.69683,0.69756,0.69676,0.69708,655999999.0
2005-09-01 12:05:00,0.69735,0.69766,0.69705,0.69766,485299998.0
2005-09-01 12:10:00,0.69756,0.69765,0.69697,0.69697,522299997.0
2005-09-01 12:15:00,0.6969,0.69721,0.69681,0.69708,491499998.0
2005-09-01 12:20:00,0.69665,0.69771,0.69654,0.69745,580699999.0
2005-09-01 12:25:00,0.6975,0.69848,0.6972,0.69802,633899998.0
2005-09-01 12:30:00,0.69793,0.69813,0.69746,0.69786,536599997.0
2005-09-01 12:35:00,0.69797,0.69876,0.69752,0.69859,570899998.0
2005-09-01 12:40:00,0.69852,0.69856,0.69795,0.69815,479700002.0
2005-09-01 12:45:00,0.6982,0.69877,0.69805,0.69818,524799998.0
2005-09-01 12:50:00,0.69801,0.6984,0.69752,0.69811,604999997.0
2005-09-01 12:55:00,0.69804,0.69812,0.69748,0.69797,631700001.0
2005-09-01 13:00:00,0.69797,0.69799,0.69729,0.69743,670200000.0
2005-09-01 13:05:00,0.69764,0.69794,0.69731,0.69747,697399998.0
2005-09-01 13:10:00,0.69742,0.69826,0.69739,0.69795,650799997.0
2005-09-01 13:15:00,0.69791,0.69845,0.69778,0.69835,584399996.0
2005-09-01 13:20:00,0.69834,0.69852,0.69798,0.69838,553200002.0
2005-09-01 13:25:00,0.69819,0.69866,0.69796,0.69834,642100002.0
2005-09-01 13:30:00,0.6981,0.69869,0.69799,0.6981,437800003.0
2005-09-01 13:35:00,0.69822,0.69842,0.69782,0.6981,667800002.0
2005-09-01 13:40:00,0.69812,0.69851,0.6976,0.69814,690500000.0
2005-09-01 13:45:00,0.69827,0.69831,0.69772,0.69772,571899999.0
2005-09-01 13:50:00,0.69769,0.69842,0.69765,0.69803,688899995.0
2005-09-01 13:55:00,0.69791,0.69831,0.69778,0.69815,625199999.0
2005-09-01 14:00:00,0.69804,0.6983,0.69772,0.69788,633399999.0
2005-09-01 14:05:00,0.69797,0.69811,0.69752,0.69784,602699999.0
2005-09-01 14:10:00,0.69769,0.6979,0.69735,0.69755,496800000.0
2005-09-01 14:15:00,0.69749,0.69789,0.69739,0.69755,702299999.0
2005-09-01 14:20:00,0.69743,0.69809,0.69743,0.69768,506899997.0
2005-09-01 14:25:00,0.69767,0.69896,0.69767,0.69866,709200001.0
2005-09-01 14:30:00,0.6986,0.69917,0.69815,0.69867,489400001.0
2005-09-01 14:35:00,0.69839,0.69949,0.69832,0.69897,709499999.0
2005-09-01 14:40:00,0.69924,0.69996,0.69904,0.69955,546899997.0
2005-09-01 14:45:00,0.69945,0.69971,0.69881,0.69941,594400002.0
2005-09-01 14:50:00,0.69947,0.69969,0.69904,0.69958,551899999.0
2005-09-01 14:55:00,0.69941,0.69992,0.69925,0.69974,560699999.0
2005-09-01 15:00:00,0.69961,0.70022,0.69941,0.70008,532200004.0
2005-09-01 15:05:00,0.70008,0.70019,0.69937,0.69967,651699998.0
2005-09-01 15:10:00,0.69971,0.69985,0.6993,0.69948,517399999.0
2005-09-01 15:15:00,0.69949,0.69975,0.69905,0.6992,492000002.0
2005-09-01 15:20:00,0.69914,0.69968,0.699,0.69958,562199998.0
2005-09-01 15:25:00,0.69955,0.69976,0.69921,0.69947,547399998.0
2005-09-01 15:30:00,0.69948,0.70005,0.69941,0.69963,480600000.0
2005-09-01 15:35:00,0.69953,0.7,0.69928,0.69937,461199998.0
2005-09-01 15:40:00,0.69942,0.69971,0.69922,0.69939,562899996.0
2005-09-01 15:45:00,0.69962,0.69976,0.69903,0.69903,526600003.0
2005-09-01 15:50:00,0.69918,0.69948,0.69887,0.69887,709100005.0
2005-09-01 15:55:00,0.69895,0.69933,0.69873,0.69912,616500003.0
2005-09-01 16:00:00,0.69919,0.7013,0.69904,0.70127,601699998.0
2005-09-01 16:05:00,0.70145,0.70259,0.70097,0.70259,593500000.0
2005-09-01 16:10:00,0.70292,0.70338,0.70207,0.70236,543500001.0
2005-09-01 16:15:00,0.70244,0.70271,0.70163,0.70184,596900001.0
2005-09-01 16:20:00,0.702,0.703,0.70168,0.7028,661000003.0
2005-09-01 16:25:00,0.7029,0.7029,0.7018,0.702,684500005.0
2005-09-01 16:30:00,0.7021,0.703,0.7018,0.7026,684500005.0
2005-09-01 16:35:00,0.7027,0.7031,0.7023,0.7028,684500005.0
2005-09-01 16:40:00,0.7027,0.7031,0.7024,0.7028,684500005.0
2005-09-01 16:45:00,0.7028,0.704,0.7026,0.7036,684500005.0
2005-09-01 16:50:00,0.7031,0.7039,0.7028,0.70367,636800001.0
2005-09-01 16:55:00,0.70365,0.70376,0.70337,0.70357,491400001.0
2005-09-01 17:00:00,0.70361,0.70394,0.70332,0.70364,591799999.0
2005-09-01 17:05:00,0.70384,0.70405,0.70288,0.70342,378299999.0
2005-09-01 17:10:00,0.70324,0.70406,0.70297,0.7038,525800003.0
2005-09-01 17:15:00,0.7037,0.70391,0.70319,0.70319,551999999.0
2005-09-01 17:20:00,0.70301,0.7033,0.70263,0.70286,438000000.0
2005-09-01 17:25:00,0.70265,0.70336,0.70248,0.70323,518499996.0
2005-09-01 17:30:00,0.70344,0.7036,0.70268,0.70268,612899997.0
2005-09-01 17:35:00,0.7028,0.703,0.70228,0.70254,603399998.0
2005-09-01 17:40:00,0.70251,0.70285,0.70219,0.70247,550299997.0
2005-09-01 17:45:00,0.70264,0.70288,0.70206,0.70288,662200003.0
2005-09-01 17:50:00,0.70304,0.70304,0.7022,0.70251,469900003.0
2005-09-01 17:55:00,0.70229,0.70284,0.70169,0.70283,652600002.0
2005-09-01 18:00:00,0.70289,0.70351,0.70251,0.70279,772000000.0
2005-09-01 18:05:00,0.70284,0.70334,0.70242,0.70273,925900000.0
2005-09-01 18:10:00,0.70289,0.70307,0.70257,0.70301,532799998.0
2005-09-01 18:15:00,0.70294,0.70319,0.70251,0.7027,1155800002.0
2005-09-01 18:20:00,0.70288,0.70376,0.70269,0.70337,967200001.0
2005-09-01 18:25:00,0.7036,0.70402,0.70315,0.70342,958000001.0
2005-09-01 18:30:00,0.7035,0.70384,0.70322,0.7033,670099998.0
2005-09-01 18:35:00,0.70364,0.70418,0.70329,0.70389,835099997.0
2005-09-01 18:40:00,0.70405,0.7045,0.70362,0.70429,1559799999.0
2005-09-01 18:45:00,0.70442,0.70442,0.70392,0.70407,1141199987.0
2005-09-01 18:50:00,0.70411,0.70421,0.70373,0.70388,529399998.0
2005-09-01 18:55:00,0.70406,0.7041,0.70353,0.70368,641500001.0
2005-09-01 19:00:00,0.70367,0.70406,0.70353,0.70368,685199998.0
2005-09-01 19:05:00,0.70386,0.70405,0.70335,0.70353,795300003.0
2005-09-01 19:10:00,0.70376,0.70405,0.70357,0.70399,479700002.0
2005-09-01 19:15:00,0.70397,0.70423,0.70365,0.70385,589500003.0
2005-09-01 19:20:00,0.70429,0.70433,0.7038,0.70408,575200000.0
2005-09-01 19:25:00,0.70411,0.70454,0.70383,0.70391,567500003.0
2005-09-01 19:30:00,0.70396,0.7042,0.7035,0.70362,573999997.0
2005-09-01 19:35:00,0.70364,0.70448,0.70345,0.70404,998000001.0
2005-09-01 19:40:00,0.70422,0.70454,0.70389,0.70427,563499998.0
2005-09-01 19:45:00,0.70428,0.7046,0.70405,0.70417,512900000.0
2005-09-01 19:50:00,0.70428,0.7046,0.70407,0.70422,679699998.0
2005-09-01 19:55:00,0.70408,0.70475,0.70401,0.70423,922599994.0
2005-09-01 20:00:00,0.70427,0.70455,0.70413,0.70427,717499997.0
2005-09-01 20:05:00,0.70436,0.70475,0.70397,0.70453,817199999.0
2005-09-01 20:10:00,0.70433,0.70502,0.70423,0.70477,669999996.0
2005-09-01 20:15:00,0.7049,0.70543,0.70464,0.70514,977000004.0
2005-09-01 20:20:00,0.70517,0.70577,0.70493,0.70573,551999998.0
2005-09-01 20:25:00,0.70559,0.70586,0.70474,0.70501,713399995.0
2005-09-01 20:30:00,0.70489,0.70558,0.70488,0.70498,799499998.0
2005-09-01 20:35:00,0.70497,0.70539,0.70466,0.70515,816100001.0
2005-09-01 20:40:00,0.70522,0.70559,0.70496,0.70531,710699997.0
2005-09-01 20:45:00,0.70516,0.70553,0.70492,0.70516,534800001.0
2005-09-01 20:50:00,0.70513,0.70602,0.70502,0.70575,766399998.0
2005-09-01 20:55:00,0.7054,0.70573,0.70477,0.7054,676699999.0
2005-09-01 21:00:00,0.70515,0.70594,0.70504,0.70538,764799998.0
2005-09-01 21:05:00,0.70508,0.70525,0.70453,0.7051,664700004.0
2005-09-01 21:10:00,0.70466,0.70484,0.70419,0.70468,564200004.0
2005-09-01 21:15:00,0.70459,0.70476,0.70427,0.70458,980899994.0
2005-09-01 21:20:00,0.70469,0.70515,0.7043,0.70461,608700000.0
2005-09-01 21:25:00,0.70492,0.70529,0.70436,0.70488,703699997.0
2005-09-01 21:30:00,0.70509,0.70568,0.70474,0.70536,536699999.0
2005-09-01 21:35:00,0.70543,0.70566,0.70508,0.70531,745500001.0
2005-09-01 21:40:00,0.70535,0.70569,0.70487,0.70519,676300002.0
2005-09-01 21:45:00,0.705,0.7053,0.70486,0.70495,423800001.0
2005-09-01 21:50:00,0.7052,0.70532,0.70487,0.70493,634199998.0
2005-09-01 21:55:00,0.70489,0.70566,0.70475,0.70475,614199998.0
2005-09-01 22:00:00,0.70488,0.70508,0.70452,0.70487,524999996.0
2005-09-01 22:05:00,0.70474,0.70538,0.70443,0.70489,562300000.0
2005-09-01 22:10:00,0.70487,0.70542,0.70469,0.70509,566800000.0
2005-09-01 22:15:00,0.70519,0.70529,0.70449,0.70489,431400000.0
2005-09-01 22:20:00,0.70456,0.70535,0.70437,0.70509,659099996.0
2005-09-01 22:25:00,0.70492,0.70505,0.7044,0.70494,509899999.0
2005-09-01 22:30:00,0.70469,0.70508,0.70435,0.70479,596999999.0
2005-09-01 22:35:00,0.70475,0.70518,0.70466,0.70502,574900002.0
2005-09-01 22:40:00,0.70473,0.70507,0.70455,0.70484,751599997.0
2005-09-01 22:45:00,0.70482,0.70521,0.70454,0.70506,636900000.0
2005-09-01 22:50:00,0.70497,0.70564,0.7048,0.70551,752900004.0
2005-09-01 22:55:00,0.7053,0.7057,0.70504,0.70509,644800000.0
2005-09-01 23:00:00,0.70521,0.70582,0.70499,0.70518,433899999.0
2005-09-01 23:05:00,0.70532,0.7057,0.70507,0.7055,570299996.0
2005-09-01 23:10:00,0.70529,0.70574,0.70523,0.7056,578299999.0
2005-09-01 23:15:00,0.70566,0.70584,0.70544,0.70566,484999999.0
2005-09-01 23:20:00,0.70562,0.70584,0.70507,0.70548,676599998.0
2005-09-01 23:25:00,0.70565,0.70578,0.70538,0.70551,480300000.0
2005-09-01 23:30:00,0.70557,0.70577,0.70532,0.70548,608999998.0
2005-09-01 23:35:00,0.7055,0.70593,0.70529,0.70562,537100001.0
2005-09-01 23:40:00,0.70551,0.70569,0.70503,0.70539,575999995.0
2005-09-01 23:45:00,0.70554,0.70557,0.70482,0.7051,565099999.0
2005-09-01 23:50:00,0.70532,0.7054,0.7047,0.70473,504999998.0
2005-09-01 23:55:00,0.70488,0.70518,0.7046,0.70499,539899999.0
2005-09-02 00:00:00,0.70491,0.70536,0.70428,0.70476,536399996.0
2005-09-02 00:05:00,0.70495,0.70496,0.70436,0.70473,522700000.0
2005-09-02 00:10:00,0.70459,0.70474,0.70412,0.70453,506999998.0
2005-09-02 00:15:00,0.70451,0.70473,0.70425,0.70438,432600000.0
2005-09-02 00:20:00,0.7043,0.70459,0.70374,0.70433,563500000.0
2005-09-02 00:25:00,0.70449,0.70449,0.70389,0.70427,579000002.0
2005-09-02 00:30:00,0.70432,0.70468,0.70373,0.70414,593599997.0
2005-09-02 00:35:00,0.70431,0.7047,0.7041,0.70427,540400001.0
2005-09-02 00:40:00,0.70416,0.7052,0.70411,0.70473,555100006.0
2005-09-02 00:45:00,0.70465,0.70522,0.70454,0.70476,518300000.0
2005-09-02 00:50:00,0.70499,0.7051,0.70449,0.7048,550999998.0
2005-09-02 00:55:00,0.70475,0.7051,0.70426,0.70473,568699999.0
2005-09-02 01:00:00,0.70468,0.7051,0.70441,0.70487,338100000.0
2005-09-02 01:05:00,0.70477,0.70525,0.70471,0.70524,403400002.0
2005-09-02 01:10:00,0.7055,0.70555,0.70454,0.70468,443299999.0
2005-09-02 01:15:00,0.70477,0.70489,0.70421,0.70445,534099998.0
2005-09-02 01:20:00,0.70434,0.70476,0.70424,0.70462,521499998.0
2005-09-02 01:25:00,0.70435,0.70466,0.70414,0.70458,470999998.0
2005-09-02 01:30:00,0.70447,0.70449,0.70391,0.70391,518899998.0
2005-09-02 01:35:00,0.70396,0.70457,0.70388,0.70428,693299991.0
2005-09-02 01:40:00,0.70426,0.70463,0.70414,0.70447,615500001.0
2005-09-02 01:45:00,0.70445,0.70454,0.70384,0.70416,522199997.0
2005-09-02 01:50:00,0.70385,0.70449,0.70385,0.70417,637200001.0
2005-09-02 01:55:00,0.70412,0.70476,0.70388,0.70415,452700000.0
2005-09-02 02:00:00,0.70402,0.70442,0.70373,0.70436,551999991.0
2005-09-02 02:05:00,0.70442,0.70458,0.70371,0.70407,571199999.0
2005-09-02 02:10:00,0.7044,0.7044,0.70379,0.70428,600899999.0
2005-09-02 02:15:00,0.70405,0.70425,0.70366,0.70404,506599999.0
2005-09-02 02:20:00,0.70402,0.70418,0.70359,0.7039,582800000.0
2005-09-02 02:25:00,0.70383,0.70442,0.70378,0.70411,427300003.0
2005-09-02 02:30:00,0.70423,0.70466,0.70376,0.70429,623599994.0
2005-09-02 02:35:00,0.70401,0.70475,0.70394,0.70452,586699998.0
2005-09-02 02:40:00,0.70469,0.70485,0.70432,0.7046,466700002.0
2005-09-02 02:45:00,0.70472,0.70525,0.70431,0.70449,666499993.0
2005-09-02 02:50:00,0.70453,0.70506,0.70423,0.70492,576299997.0
2005-09-02 02:55:00,0.70507,0.70553,0.70437,0.70531,476100000.0
2005-09-02 03:00:00,0.70531,0.7054,0.70487,0.70506,494300001.0
2005-09-02 03:05:00,0.70485,0.70525,0.70467,0.70493,661000002.0
2005-09-02 03:10:00,0.70508,0.70538,0.70472,0.70502,498000001.0
2005-09-02 03:15:00,0.70532,0.70538,0.70456,0.70504,545399994.0
2005-09-02 03:20:00,0.705,0.70524,0.70447,0.70457,590699998.0
2005-09-02 03:25:00,0.70474,0.70498,0.70425,0.70477,551400000.0
2005-09-02 03:30:00,0.70487,0.70496,0.70422,0.70437,545000001.0
2005-09-02 03:35:00,0.70443,0.70476,0.70409,0.70442,560200003.0
2005-09-02 03:40:00,0.70472,0.70481,0.70424,0.70442,605299999.0
2005-09-02 03:45:00,0.70485,0.70485,0.70427,0.70444,579100000.0
2005-09-02 03:50:00,0.70448,0.70476,0.7044,0.70473,416099999.0
2005-09-02 03:55:00,0.70467,0.70485,0.70412,0.70437,465400000.0
2005-09-02 04:00:00,0.70448,0.70486,0.7043,0.7043,495599995.0
2005-09-02 04:05:00,0.70438,0.70546,0.70438,0.70546,568700002.0
2005-09-02 04:10:00,0.70499,0.70559,0.70474,0.7051,572800000.0
2005-09-02 04:15:00,0.70524,0.70549,0.70503,0.7052,519299999.0
2005-09-02 04:20:00,0.70519,0.70546,0.70497,0.70508,451399999.0
2005-09-02 04:25:00,0.70521,0.70535,0.70475,0.70502,536199996.0
2005-09-02 04:30:00,0.70488,0.70505,0.70427,0.7046,537999994.0
2005-09-02 04:35:00,0.70472,0.70474,0.70416,0.70435,465400000.0
2005-09-02 04:40:00,0.70439,0.70485,0.70416,0.7043,433399999.0
2005-09-02 04:45:00,0.70422,0.7047,0.70406,0.70444,619899998.0
2005-09-02 04:50:00,0.70419,0.70475,0.704,0.70418,569899999.0
2005-09-02 04:55:00,0.70433,0.70468,0.70403,0.7045,442200000.0
2005-09-02 05:00:00,0.70444,0.70466,0.70403,0.7045,498499997.0
2005-09-02 05:05:00,0.70452,0.70461,0.70409,0.70437,375700002.0
2005-09-02 05:10:00,0.70433,0.70475,0.70413,0.70475,545499998.0
2005-09-02 05:15:00,0.70457,0.70467,0.70394,0.70414,479699996.0
2005-09-02 05:20:00,0.70425,0.70456,0.70406,0.7043,656000001.0
2005-09-02 05:25:00,0.70419,0.70464,0.70419,0.70458,590500000.0
2005-09-02 05:30:00,0.70429,0.70493,0.7041,0.70493,552800002.0
2005-09-02 05:35:00,0.70516,0.70516,0.70449,0.70489,489899999.0
2005-09-02 05:40:00,0.70478,0.70528,0.7046,0.70501,445200000.0
2005-09-02 05:45:00,0.70491,0.70521,0.70459,0.70496,627800002.0
2005-09-02 05:50:00,0.70472,0.70517,0.7045,0.70479,431300000.0
2005-09-02 05:55:00,0.70468,0.70513,0.70458,0.70488,419500000.0
2005-09-02 06:00:00,0.70491,0.70504,0.70456,0.70489,539900000.0
2005-09-02 06:05:00,0.70485,0.70499,0.70455,0.70462,543300001.0
2005-09-02 06:10:00,0.70467,0.70505,0.70446,0.70505,555100002.0
2005-09-02 06:15:00,0.70504,0.70504,0.70422,0.70481,464400001.0
2005-09-02 06:20:00,0.70501,0.70508,0.70444,0.70465,344600001.0
2005-09-02 06:25:00,0.7047,0.705,0.70451,0.705,461300003.0
2005-09-02 06:30:00,0.70481,0.70498,0.70445,0.70457,473499999.0
2005-09-02 06:35:00,0.70459,0.70493,0.70429,0.7045,604500002.0
2005-09-02 06:40:00,0.70447,0.70482,0.70422,0.70482,451399998.0
2005-09-02 06:45:00,0.70473,0.70497,0.70433,0.7048,632900002.0
2005-09-02 06:50:00,0.70476,0.70506,0.70453,0.70487,502399998.0
2005-09-02 06:55:00,0.70488,0.70522,0.70468,0.70522,486900000.0
2005-09-02 07:00:00,0.70508,0.70511,0.70458,0.70464,635900003.0
2005-09-02 07:05:00,0.70472,0.7051,0.70444,0.70481,547900001.0
2005-09-02 07:10:00,0.70487,0.70514,0.70446,0.70463,451499997.0
2005-09-02 07:15:00,0.70453,0.70515,0.70453,0.70485,518600001.0
2005-09-02 07:20:00,0.70476,0.70517,0.7046,0.70485,593500000.0
2005-09-02 07:25:00,0.70499,0.70539,0.70474,0.7049,510500001.0
2005-09-02 07:30:00,0.7053,0.70532,0.70456,0.7051,504200001.0
2005-09-02 07:35:00,0.70522,0.7053,0.70482,0.70504,553899995.0
2005-09-02 07:40:00,0.70487,0.70518,0.70464,0.70477,504600002.0
2005-09-02 07:45:00,0.70469,0.70526,0.70455,0.705,497700001.0
2005-09-02 07:50:00,0.70508,0.7053,0.70462,0.70499,460099998.0
2005-09-02 07:55:00,0.70485,0.70505,0.70464,0.70482,478699997.0
2005-09-02 08:00:00,0.7048,0.70545,0.70456,0.70518,589400003.0
2005-09-02 08:05:00,0.70532,0.7054,0.70456,0.70497,586799995.0
2005-09-02 08:10:00,0.7049,0.70555,0.7046,0.70537,590400001.0
2005-09-02 08:15:00,0.70557,0.7057,0.70498,0.70515,489499999.0
2005-09-02 08:20:00,0.70521,0.70562,0.70507,0.70535,620299996.0
2005-09-02 08:25:00,0.70535,0.70618,0.70527,0.70602,511800001.0
2005-09-02 08:30:00,0.70616,0.70617,0.70544,0.70592,546499999.0
2005-09-02 08:35:00,0.70575,0.70601,0.70518,0.7058,507200001.0
2005-09-02 08:40:00,0.70571,0.70638,0.70545,0.70638,569799997.0
2005-09-02 08:45:00,0.7067,0.70674,0.70594,0.7062,535099997.0
2005-09-02 08:50:00,0.70637,0.70758,0.70613,0.70724,451999998.0
2005-09-02 08:55:00,0.70715,0.70738,0.70667,0.70702,517899997.0
2005-09-02 09:00:00,0.70723,0.70744,0.70685,0.70721,494999999.0
2005-09-02 09:05:00,0.70722,0.70758,0.707,0.70723,548599998.0
2005-09-02 09:10:00,0.70715,0.7077,0.70688,0.70748,524899997.0
2005-09-02 09:15:00,0.70725,0.70756,0.70705,0.70716,566399997.0
2005-09-02 09:20:00,0.70706,0.70746,0.7065,0.70689,530999999.0
2005-09-02 09:25:00,0.70701,0.70725,0.70635,0.70687,553699997.0
2005-09-02 09:30:00,0.70714,0.70722,0.70658,0.70669,466800001.0
2005-09-02 09:35:00,0.70654,0.70702,0.70646,0.70647,529300002.0
2005-09-02 09:40:00,0.70646,0.70721,0.70642,0.70686,466200001.0
2005-09-02 09:45:00,0.70656,0.7075,0.70656,0.70715,620399999.0
2005-09-02 09:50:00,0.70737,0.70764,0.70692,0.70707,549900002.0
2005-09-02 09:55:00,0.70736,0.70742,0.7065,0.70708,601100000.0
2005-09-02 10:00:00,0.70691,0.70741,0.70684,0.70715,412900000.0
2005-09-02 10:05:00,0.70684,0.70718,0.70645,0.70689,513099999.0
2005-09-02 10:10:00,0.70695,0.7075,0.70675,0.70719,559099997.0
2005-09-02 10:15:00,0.70744,0.70772,0.70712,0.70751,541199996.0
2005-09-02 10:20:00,0.70738,0.70815,0.70733,0.70804,549999998.0
2005-09-02 10:25:00,0.70778,0.70817,0.70764,0.70795,461999996.0
2005-09-02 10:30:00,0.70811,0.70881,0.70786,0.70832,580899998.0
2005-09-02 10:35:00,0.70847,0.70856,0.70731,0.70774,458099997.0
2005-09-02 10:40:00,0.70798,0.70817,0.70749,0.70787,469699998.0
2005-09-02 10:45:00,0.70782,0.70788,0.70728,0.70754,600800002.0
2005-09-02 10:50:00,0.70752,0.70809,0.70738,0.70767,548299998.0
2005-09-02 10:55:00,0.70738,0.70787,0.70659,0.70659,605000000.0
2005-09-02 11:00:00,0.70692,0.70732,0.70637,0.70731,561299998.0
2005-09-02 11:05:00,0.7074,0.70822,0.70709,0.70785,471500000.0
2005-09-02 11:10:00,0.708,0.70812,0.70753,0.70784,534900001.0
2005-09-02 11:15:00,0.70795,0.70802,0.70717,0.70748,481499998.0
2005-09-02 11:20:00,0.70748,0.70768,0.70655,0.70684,570899996.0
2005-09-02 11:25:00,0.70653,0.70712,0.70642,0.70662,479400005.0
2005-09-02 11:30:00,0.70704,0.70724,0.70639,0.7066,497999999.0
2005-09-02 11:35:00,0.70622,0.70713,0.70613,0.7069,636599992.0
2005-09-02 11:40:00,0.70691,0.70737,0.70667,0.70699,575799994.0
2005-09-02 11:45:00,0.70719,0.70732,0.7067,0.70718,495899998.0
2005-09-02 11:50:00,0.70719,0.70735,0.7067,0.7072,542700000.0
2005-09-02 11:55:00,0.70713,0.70734,0.70665,0.70702,489600000.0
2005-09-02 12:00:00,0.70677,0.70722,0.70671,0.70701,641300001.0
2005-09-02 12:05:00,0.70692,0.7072,0.70667,0.70706,452300002.0
2005-09-02 12:10:00,0.70709,0.70725,0.70665,0.70711,490100003.0
2005-09-02 12:15:00,0.70689,0.7073,0.70671,0.70701,670200004.0
2005-09-02 12:20:00,0.70719,0.70719,0.70655,0.707,518899995.0
2005-09-02 12:25:00,0.70671,0.70699,0.7063,0.7065,689100000.0
2005-09-02 12:30:00,0.7064,0.70659,0.70595,0.70626,611499997.0
2005-09-02 12:35:00,0.70621,0.70671,0.70602,0.70629,465900003.0
2005-09-02 12:40:00,0.70599,0.70649,0.70571,0.70588,713800007.0
2005-09-02 12:45:00,0.70602,0.70667,0.70586,0.7062,455799999.0
2005-09-02 12:50:00,0.70606,0.70667,0.70606,0.70619,654500000.0
2005-09-02 12:55:00,0.70629,0.70661,0.70588,0.70612,655199996.0
2005-09-02 13:00:00,0.70609,0.70644,0.70569,0.70593,520000000.0
2005-09-02 13:05:00,0.7059,0.70629,0.70542,0.7056,531699997.0
2005-09-02 13:10:00,0.70568,0.70618,0.70545,0.70582,568500000.0
2005-09-02 13:15:00,0.70599,0.70604,0.70553,0.70593,543199998.0
2005-09-02 13:20:00,0.70577,0.70696,0.7055,0.70606,578199998.0
2005-09-02 13:25:00,0.7062,0.70684,0.70575,0.70684,426399999.0
2005-09-02 13:30:00,0.70667,0.7069,0.70584,0.70611,500700002.0
2005-09-02 13:35:00,0.70613,0.70661,0.70589,0.70627,595199998.0
2005-09-02 13:40:00,0.70633,0.70671,0.70599,0.70629,526400002.0
2005-09-02 13:45:00,0.7068,0.70719,0.70631,0.70648,512700002.0
2005-09-02 13:50:00,0.70654,0.70664,0.70608,0.70657,492200000.0
2005-09-02 13:55:00,0.70634,0.70665,0.70599,0.70612,452199997.0
2005-09-02 14:00:00,0.70612,0.70675,0.70612,0.70652,591899997.0
2005-09-02 14:05:00,0.7063,0.70655,0.70571,0.70574,548700005.0
2005-09-02 14:10:00,0.70612,0.70631,0.70567,0.70573,495099998.0
2005-09-02 14:15:00,0.70565,0.70615,0.70535,0.70545,667699996.0
2005-09-02 14:20:00,0.70555,0.70561,0.70451,0.70548,537700000.0
2005-09-02 14:25:00,0.70523,0.7055,0.7044,0.70512,435000001.0
2005-09-02 14:30:00,0.70497,0.70619,0.7047,0.70483,534000000.0
2005-09-02 14:35:00,0.70515,0.70563,0.7044,0.70483,613300000.0
2005-09-02 14:40:00,0.70499,0.70546,0.70463,0.70488,522399995.0
2005-09-02 14:45:00,0.70473,0.70545,0.70447,0.70505,418699999.0
2005-09-02 14:50:00,0.70481,0.70541,0.70456,0.70533,625500000.0
2005-09-02 14:55:00,0.7052,0.70535,0.70464,0.70475,481800002.0
2005-09-02 15:00:00,0.70465,0.70485,0.70414,0.7044,485899998.0
2005-09-02 15:05:00,0.70449,0.70467,0.70406,0.70446,602799997.0
2005-09-02 15:10:00,0.70454,0.70463,0.70398,0.70433,577299995.0
2005-09-02 15:15:00,0.70452,0.70475,0.70411,0.70427,609399999.0
2005-09-02 15:20:00,0.70402,0.70522,0.70397,0.70484,424800001.0
2005-09-02 15:25:00,0.70517,0.70517,0.70418,0.70432,475899997.0
2005-09-02 15:30:00,0.70437,0.70467,0.70273,0.70333,602600001.0
2005-09-02 15:35:00,0.70306,0.70321,0.70226,0.70284,559600004.0
2005-09-02 15:40:00,0.70295,0.70372,0.70279,0.70348,584800000.0
2005-09-02 15:45:00,0.70373,0.70451,0.70345,0.70441,433099996.0
2005-09-02 15:50:00,0.70417,0.70439,0.70369,0.70411,525999993.0
2005-09-02 15:55:00,0.70406,0.70469,0.70362,0.70457,710100000.0
2005-09-02 16:00:00,0.70438,0.7054,0.70419,0.70528,573199995.0
2005-09-02 16:05:00,0.7054,0.70546,0.70475,0.70493,579600000.0
2005-09-02 16:10:00,0.70463,0.70529,0.70437,0.70488,537700000.0
2005-09-02 16:15:00,0.70477,0.70482,0.7041,0.70413,653999997.0
2005-09-02 16:20:00,0.70442,0.70514,0.70419,0.70469,601899996.0
2005-09-02 16:25:00,0.70461,0.70493,0.7041,0.70458,517399997.0
2005-09-02 16:30:00,0.70431,0.70467,0.70386,0.70394,502199998.0
2005-09-02 16:35:00,0.70416,0.70462,0.70396,0.70432,541099994.0
2005-09-02 16:40:00,0.70428,0.70467,0.70416,0.70445,446399999.0
2005-09-02 16:45:00,0.70454,0.70477,0.70403,0.70472,402600003.0
2005-09-02 16:50:00,0.70433,0.70473,0.70408,0.70427,565599998.0
2005-09-02 16:55:00,0.70409,0.70473,0.70371,0.7044,520299996.0
2005-09-02 17:00:00,0.70442,0.70459,0.70396,0.70423,480200002.0
2005-09-02 17:05:00,0.7044,0.70467,0.70384,0.70445,526800001.0
2005-09-02 17:10:00,0.7042,0.7046,0.70366,0.70444,545599996.0
2005-09-02 17:15:00,0.70418,0.70484,0.70401,0.70441,589500000.0
2005-09-02 17:20:00,0.70465,0.70508,0.70424,0.70495,507400000.0
2005-09-02 17:25:00,0.70492,0.70493,0.70399,0.70428,561799998.0
2005-09-02 17:30:00,0.70403,0.70464,0.70357,0.70435,424699996.0
2005-09-02 17:35:00,0.70421,0.7049,0.70408,0.70463,532999998.0
2005-09-02 17:40:00,0.70454,0.705,0.70431,0.70469,474599999.0
2005-09-02 17:45:00,0.70479,0.70499,0.70439,0.70439,597099998.0
2005-09-02 17:50:00,0.70467,0.7052,0.70453,0.70495,482399998.0
2005-09-02 17:55:00,0.70476,0.70563,0.70452,0.70529,586100001.0
2005-09-02 18:00:00,0.70525,0.7056,0.70501,0.70558,643999996.0
2005-09-02 18:05:00,0.7057,0.70659,0.70526,0.70647,990699996.0
2005-09-02 18:10:00,0.70636,0.70693,0.70548,0.70568,504999996.0
2005-09-02 18:15:00,0.70566,0.70632,0.70533,0.70588,1142299997.0
2005-09-02 18:20:00,0.70591,0.70642,0.70578,0.70596,916299995.0
2005-09-02 18:25:00,0.70597,0.70673,0.70574,0.70608,1117099992.0
2005-09-02 18:30:00,0.70604,0.70665,0.70585,0.70611,828399999.0
2005-09-02 18:35:00,0.70621,0.707,0.70608,0.70658,828199998.0
2005-09-02 18:40:00,0.70643,0.7076,0.7059,0.70618,1483200000.0
2005-09-02 18:45:00,0.70598,0.70635,0.70582,0.70607,1036799999.0
2005-09-02 18:50:00,0.70614,0.70646,0.70595,0.70644,625699998.0
2005-09-02 18:55:00,0.70639,0.70658,0.70611,0.70618,597300002.0
2005-09-02 19:00:00,0.7061,0.70659,0.70602,0.70619,676200003.0
2005-09-02 19:05:00,0.70599,0.7067,0.70599,0.70618,726399998.0
2005-09-02 19:10:00,0.7061,0.70643,0.70584,0.70615,540300003.0
2005-09-02 19:15:00,0.7061,0.70668,0.70597,0.70625,522299997.0
2005-09-02 19:20:00,0.70608,0.70667,0.70601,0.70609,632100002.0
2005-09-02 19:25:00,0.70611,0.70682,0.70597,0.70611,600599994.0
2005-09-02 19:30:00,0.70634,0.70682,0.70615,0.70649,612299997.0
2005-09-02 19:35:00,0.70646,0.70687,0.70622,0.70658,734499997.0
2005-09-02 19:40:00,0.70644,0.70671,0.70622,0.70642,450300001.0
2005-09-02 19:45:00,0.70638,0.7068,0.70635,0.70637,506800002.0
2005-09-02 19:50:00,0.70641,0.70686,0.70641,0.70658,754999993.0
2005-09-02 19:55:00,0.70647,0.70689,0.7064,0.70652,923399995.0
2005-09-02 20:00:00,0.70642,0.70684,0.70642,0.70673,602500002.0
2005-09-02 20:05:00,0.70666,0.70679,0.70614,0.70655,778799996.0
2005-09-02 20:10:00,0.70647,0.70705,0.70634,0.70686,602699996.0
2005-09-02 20:15:00,0.70682,0.70702,0.70651,0.70673,921300002.0
2005-09-02 20:20:00,0.70667,0.70697,0.70651,0.70689,570399995.0
2005-09-02 20:25:00,0.70681,0.70689,0.7065,0.70668,676100001.0
2005-09-02 20:30:00,0.70659,0.70703,0.70654,0.70685,876499998.0
2005-09-02 20:35:00,0.70675,0.70701,0.70649,0.70679,813899998.0
2005-09-02 20:40:00,0.70671,0.70698,0.70654,0.70688,658800000.0
2005-09-02 20:45:00,0.70677,0.70694,0.70656,0.70665,497199998.0
2005-09-02 20:50:00,0.70666,0.70696,0.70652,0.7067,757200000.0
2005-09-02 20:55:00,0.7066,0.70698,0.70636,0.70684,761199997.0
2005-09-02 21:00:00,0.70678,0.70697,0.70656,0.70673,698100000.0
2005-09-02 21:05:00,0.70671,0.70705,0.70653,0.70685,797599996.0
2005-09-02 21:10:00,0.70687,0.70701,0.70668,0.70669,446500000.0
2005-09-02 21:15:00,0.70674,0.70738,0.70667,0.70698,735700002.0
2005-09-02 21:20:00,0.70696,0.70734,0.70679,0.70692,609399998.0
2005-09-02 21:25:00,0.70686,0.70735,0.70676,0.70682,611799999.0
2005-09-02 21:30:00,0.70685,0.7072,0.70673,0.70687,681100004.0
2005-09-02 21:35:00,0.70682,0.70726,0.70677,0.70691,675799997.0
2005-09-02 21:40:00,0.70706,0.70756,0.70677,0.70727,680699999.0
2005-09-02 21:45:00,0.70741,0.70751,0.70707,0.70725,545200001.0
2005-09-02 21:50:00,0.70732,0.70768,0.70703,0.70768,500400000.0
2005-09-02 21:55:00,0.70718,0.70765,0.70697,0.70743,596199994.0
2005-09-02 22:00:00,0.70706,0.70719,0.70685,0.707,546500001.0
2005-09-02 22:05:00,0.707,0.70758,0.70694,0.70755,558100001.0
2005-09-02 22:10:00,0.70746,0.70764,0.70685,0.70717,622899999.0
2005-09-02 22:15:00,0.70717,0.70732,0.70689,0.70702,539900004.0
2005-09-02 22:20:00,0.70704,0.70759,0.70703,0.70759,640999999.0
2005-09-02 22:25:00,0.70725,0.70772,0.70707,0.70707,507999999.0
2005-09-02 22:30:00,0.70726,0.70741,0.70697,0.70734,528499999.0
2005-09-02 22:35:00,0.70722,0.70745,0.70696,0.70714,518199996.0
2005-09-02 22:40:00,0.70711,0.70727,0.70674,0.70682,660899995.0
2005-09-02 22:45:00,0.70693,0.70718,0.70647,0.70664,645899999.0
2005-09-02 22:50:00,0.7066,0.70677,0.70612,0.70628,716300004.0
2005-09-02 22:55:00,0.70633,0.7068,0.70573,0.70611,581299994.0
2005-09-02 23:00:00,0.7065,0.7066,0.706,0.7063,396000005.0
2005-09-02 23:05:00,0.7062,0.7063,0.7061,0.7062,316800004.0
2005-09-02 23:10:00,0.706,0.7063,0.706,0.7062,396000005.0
2005-09-02 23:15:00,0.7063,0.7063,0.7062,0.7062,237600003.0
2005-09-02 23:20:00,0.7063,0.7063,0.706,0.706,316800004.0
2005-09-02 23:25:00,0.7062,0.7063,0.7062,0.7062,158400002.0
2005-09-05 00:05:00,0.7053,0.7053,0.7052,0.7052,158400002.0
2005-09-05 00:10:00,0.7053,0.7053,0.7049,0.705,237600003.0
2005-09-05 00:15:00,0.705,0.7052,0.705,0.705,158400002.0
2005-09-05 00:20:00,0.7053,0.7055,0.705,0.705,237600003.0
2005-09-05 00:25:00,0.7051,0.7058,0.7051,0.7055,237600003.0
2005-09-05 00:30:00,0.7056,0.7066,0.7054,0.7054,237600003.0
2005-09-05 00:35:00,0.706,0.7062,0.7059,0.7061,396000005.0
2005-09-05 00:40:00,0.7062,0.7068,0.7061,0.7067,396000005.0
2005-09-05 00:45:00,0.7067,0.7068,0.7062,0.7063,316800004.0
2005-09-05 00:50:00,0.7064,0.7066,0.7063,0.7065,237600003.0
2005-09-05 00:55:00,0.7064,0.707,0.7063,0.7063,396000005.0
2005-09-05 01:00:00,0.7064,0.7066,0.7064,0.7065,158400002.0
2005-09-05 01:05:00,0.7065,0.7066,0.7057,0.7062,316800004.0
2005-09-05 01:10:00,0.7065,0.7066,0.7057,0.7063,237600003.0
2005-09-05 01:15:00,0.7062,0.7067,0.7062,0.7066,316800004.0
2005-09-05 01:20:00,0.7064,0.7065,0.7062,0.7062,237600003.0
2005-09-05 01:25:00,0.7062,0.7064,0.7061,0.7061,237600003.0
2005-09-05 01:30:00,0.7064,0.7064,0.706,0.7063,237600003.0
2005-09-05 01:35:00,0.7064,0.7069,0.7062,0.7066,316800004.0
2005-09-05 01:40:00,0.7065,0.707,0.7065,0.7067,396000005.0
2005-09-05 01:45:00,0.7067,0.7075,0.7064,0.7069,396000005.0
2005-09-05 01:50:00,0.707,0.7076,0.7068,0.7071,396000005.0
2005-09-05 01:55:00,0.7074,0.7077,0.7068,0.7072,396000005.0
2005-09-05 02:00:00,0.7067,0.7073,0.70651,0.70672,515100001.0
2005-09-05 02:05:00,0.70665,0.70724,0.70662,0.70692,496499996.0
2005-09-05 02:10:00,0.70698,0.70735,0.70659,0.70688,619900003.0
2005-09-05 02:15:00,0.70663,0.70738,0.70663,0.70688,636699999.0
2005-09-05 02:20:00,0.70734,0.70734,0.70633,0.70638,741899999.0
2005-09-05 02:25:00,0.70647,0.70678,0.70603,0.70625,623600002.0
2005-09-05 02:30:00,0.70631,0.70672,0.70619,0.70658,673999999.0
2005-09-05 02:35:00,0.70649,0.70654,0.70597,0.70605,735899994.0
2005-09-05 02:40:00,0.70609,0.70686,0.70587,0.70594,599499997.0
2005-09-05 02:45:00,0.70622,0.70681,0.7061,0.70628,547400001.0
2005-09-05 02:50:00,0.70633,0.7069,0.70602,0.70642,699899997.0
2005-09-05 02:55:00,0.70663,0.7073,0.70623,0.70675,666799998.0
2005-09-05 03:00:00,0.70684,0.70698,0.70597,0.70651,650799996.0
2005-09-05 03:05:00,0.70669,0.70689,0.70607,0.70637,756799998.0
2005-09-05 03:10:00,0.70637,0.70692,0.70622,0.70683,568700000.0
2005-09-05 03:15:00,0.70671,0.70701,0.70633,0.7066,782900001.0
2005-09-05 03:20:00,0.70664,0.70705,0.7063,0.70687,706399994.0
2005-09-05 03:25:00,0.70699,0.70781,0.70657,0.70729,574199996.0
2005-09-05 03:30:00,0.70721,0.708,0.70696,0.70759,780799995.0
2005-09-05 03:35:00,0.7077,0.70821,0.70742,0.70764,796099997.0
2005-09-05 03:40:00,0.70756,0.70828,0.70748,0.70794,706500002.0
2005-09-05 03:45:00,0.70783,0.70835,0.7077,0.70775,739099995.0
2005-09-05 03:50:00,0.70793,0.70836,0.70771,0.70771,584700001.0
2005-09-05 03:55:00,0.70772,0.70847,0.7076,0.70805,728400002.0
2005-09-05 04:00:00,0.70801,0.70854,0.70793,0.7083,684300000.0
2005-09-05 04:05:00,0.70815,0.70865,0.70809,0.70847,824800000.0
2005-09-05 04:10:00,0.70848,0.70917,0.7084,0.70855,727699996.0
2005-09-05 04:15:00,0.70882,0.70931,0.70866,0.70879,749899997.0
2005-09-05 04:20:00,0.70886,0.70937,0.70848,0.70921,694699993.0
2005-09-05 04:25:00,0.70923,0.70931,0.70859,0.70878,672499997.0
2005-09-05 04:30:00,0.70897,0.70924,0.70848,0.70904,672500000.0
2005-09-05 04:35:00,0.70889,0.70915,0.70838,0.70884,782400001.0
2005-09-05 04:40:00,0.70845,0.7092,0.70845,0.70866,631499998.0
2005-09-05 04:45:00,0.70861,0.70915,0.70841,0.70858,691100004.0
2005-09-05 04:50:00,0.70855,0.70911,0.70835,0.70873,664399991.0
2005-09-05 04:55:00,0.70884,0.70947,0.70878,0.70899,705599997.0
2005-09-05 05:00:00,0.70893,0.70972,0.70862,0.70877,715200001.0
2005-09-05 05:05:00,0.70897,0.70942,0.70861,0.70924,562899999.0
2005-09-05 05:10:00,0.70913,0.70958,0.70902,0.70945,723500000.0
2005-09-05 05:15:00,0.70928,0.70928,0.70826,0.70852,698199997.0
2005-09-05 05:20:00,0.70845,0.70876,0.70799,0.70832,507799998.0
2005-09-05 05:25:00,0.70823,0.70865,0.70794,0.70847,812499991.0
2005-09-05 05:30:00,0.70841,0.70907,0.70814,0.70846,613700002.0
2005-09-05 05:35:00,0.70857,0.70897,0.70822,0.70841,691999996.0
2005-09-05 05:40:00,0.70849,0.70901,0.70829,0.70852,724200002.0
2005-09-05 05:45:00,0.70865,0.70892,0.70822,0.70844,683299999.0
2005-09-05 05:50:00,0.70822,0.70874,0.70819,0.70844,591100001.0
2005-09-05 05:55:00,0.70832,0.70866,0.70789,0.70789,568099995.0
2005-09-05 06:00:00,0.70796,0.70838,0.70771,0.70825,572599994.0
2005-09-05 06:05:00,0.70815,0.70864,0.70792,0.70841,825199997.0
2005-09-05 06:10:00,0.70833,0.70924,0.70815,0.70874,513299997.0
2005-09-05 06:15:00,0.7088,0.70924,0.7085,0.70857,727999997.0
2005-09-05 06:20:00,0.7084,0.70932,0.70833,0.70855,647599996.0
2005-09-05 06:25:00,0.70855,0.70943,0.70855,0.70935,716099999.0
2005-09-05 06:30:00,0.70936,0.70947,0.70857,0.70873,643299999.0
2005-09-05 06:35:00,0.70873,0.70942,0.70866,0.70925,531799999.0
2005-09-05 06:40:00,0.70928,0.70932,0.70877,0.70915,612400001.0
2005-09-05 06:45:00,0.70915,0.70918,0.70823,0.7083,723199997.0
2005-09-05 06:50:00,0.70848,0.70873,0.7082,0.70845,749399997.0
2005-09-05 06:55:00,0.70857,0.70867,0.70796,0.7082,627000003.0
2005-09-05 07:00:00,0.70825,0.70907,0.70776,0.70874,696499999.0
2005-09-05 07:05:00,0.70888,0.70902,0.70842,0.7088,736999996.0
2005-09-05 07:10:00,0.70871,0.70907,0.70824,0.70897,669700005.0
2005-09-05 07:15:00,0.70882,0.70923,0.70861,0.70866,686499998.0
2005-09-05 07:20:00,0.70902,0.70908,0.70832,0.70863,628699997.0
2005-09-05 07:25:00,0.70886,0.70911,0.70818,0.70855,805299999.0
2005-09-05 07:30:00,0.70855,0.70944,0.70836,0.70927,831299998.0
2005-09-05 07:35:00,0.70914,0.70961,0.70883,0.70913,744200000.0
2005-09-05 07:40:00,0.70927,0.70939,0.70869,0.7092,815999999.0
2005-09-05 07:45:00,0.70893,0.70961,0.70866,0.70961,597599998.0
2005-09-05 07:50:00,0.70953,0.70956,0.70898,0.70926,701099998.0
2005-09-05 07:55:00,0.70932,0.70962,0.70893,0.70924,805600001.0
2005-09-05 08:00:00,0.70923,0.70975,0.70905,0.70944,809199995.0
2005-09-05 08:05:00,0.70942,0.70978,0.70906,0.70978,939899990.0
2005-09-05 08:10:00,0.70966,0.7099,0.70917,0.70968,684399998.0
2005-09-05 08:15:00,0.70931,0.70984,0.70913,0.70927,870399997.0
2005-09-05 08:20:00,0.70927,0.70972,0.70887,0.70932,646999998.0
2005-09-05 08:25:00,0.70909,0.70919,0.7086,0.70878,475299999.0
2005-09-05 08:30:00,0.70871,0.70898,0.70834,0.70866,683699995.0
2005-09-05 08:35:00,0.70873,0.70936,0.70855,0.70864,679000000.0
2005-09-05 08:40:00,0.70864,0.70893,0.70826,0.70843,628499995.0
2005-09-05 08:45:00,0.70848,0.70877,0.7077,0.70832,572699997.0
2005-09-05 08:50:00,0.70825,0.70878,0.70766,0.7081,601899996.0
2005-09-05 08:55:00,0.70814,0.70884,0.70794,0.70836,573200001.0
2005-09-05 09:00:00,0.70835,0.70891,0.70811,0.70877,699200003.0
2005-09-05 09:05:00,0.70884,0.70892,0.70813,0.70844,857799999.0
2005-09-05 09:10:00,0.7086,0.70894,0.70835,0.70858,713399997.0
2005-09-05 09:15:00,0.70862,0.70885,0.70783,0.70811,865899999.0
2005-09-05 09:20:00,0.70837,0.70854,0.70772,0.7078,671899996.0
2005-09-05 09:25:00,0.70789,0.70834,0.70765,0.70771,655799997.0
2005-09-05 09:30:00,0.70759,0.70817,0.70743,0.70771,751899995.0
2005-09-05 09:35:00,0.7079,0.70852,0.70759,0.70765,883599998.0
2005-09-05 09:40:00,0.70777,0.70822,0.70736,0.7076,769600003.0
2005-09-05 09:45:00,0.70733,0.70783,0.70706,0.70728,625399997.0
2005-09-05 09:50:00,0.70739,0.70782,0.70714,0.70747,660800003.0
2005-09-05 09:55:00,0.70743,0.70779,0.70722,0.70763,676900002.0
2005-09-05 10:00:00,0.7074,0.70773,0.70699,0.70726,595299999.0
2005-09-05 10:05:00,0.70717,0.70763,0.70698,0.70727,700400002.0
2005-09-05 10:10:00,0.7075,0.70859,0.70717,0.70784,536899997.0
2005-09-05 10:15:00,0.70781,0.7088,0.7075,0.70788,960499995.0
2005-09-05 10:20:00,0.70807,0.70933,0.70798,0.70913,848099995.0
2005-09-05 10:25:00,0.70917,0.70944,0.70872,0.70935,689899999.0
2005-09-05 10:30:00,0.70928,0.70953,0.70876,0.70902,737099998.0
2005-09-05 10:35:00,0.70925,0.70939,0.70869,0.7088,781999991.0
2005-09-05 10:40:00,0.70894,0.70943,0.7088,0.7091,711999995.0
2005-09-05 10:45:00,0.70908,0.70943,0.70874,0.70923,1076699995.0
2005-09-05 10:50:00,0.70913,0.70952,0.70875,0.70895,734800001.0
2005-09-05 10:55:00,0.70929,0.7097,0.70899,0.70914,847599997.0
2005-09-05 11:00:00,0.7092,0.70952,0.70871,0.70895,933300001.0
2005-09-05 11:05:00,0.70913,0.70962,0.7088,0.7096,587899999.0
2005-09-05 11:10:00,0.70913,0.70979,0.70885,0.70956,851100003.0
2005-09-05 11:15:00,0.70952,0.70961,0.70874,0.70929,865199995.0
2005-09-05 11:20:00,0.70925,0.70933,0.70861,0.70885,970299988.0
2005-09-05 11:25:00,0.70889,0.70922,0.70856,0.70871,740799995.0
2005-09-05 11:30:00,0.70884,0.70888,0.70809,0.70833,797499992.0
2005-09-05 11:35:00,0.70837,0.70909,0.70818,0.70862,797599998.0
2005-09-05 11:40:00,0.70853,0.70919,0.70808,0.70809,746400000.0
2005-09-05 11:45:00,0.70808,0.70892,0.70808,0.70854,1023699996.0
2005-09-05 11:50:00,0.70842,0.70894,0.70812,0.70856,760099996.0
2005-09-05 11:55:00,0.70852,0.70891,0.70815,0.70821,656200000.0
2005-09-05 12:00:00,0.70823,0.70927,0.70809,0.70858,903899996.0
2005-09-05 12:05:00,0.70868,0.70897,0.70829,0.70838,813599997.0
2005-09-05 12:10:00,0.70825,0.70888,0.70807,0.70863,823999996.0
2005-09-05 12:15:00,0.70866,0.70885,0.70821,0.7083,793699998.0
2005-09-05 12:20:00,0.70839,0.70897,0.70819,0.70867,796400001.0
2005-09-05 12:25:00,0.70843,0.70905,0.70833,0.70874,776600004.0
2005-09-05 12:30:00,0.70876,0.70926,0.70832,0.70874,856499995.0
2005-09-05 12:35:00,0.70873,0.709,0.70847,0.70852,937999997.0
2005-09-05 12:40:00,0.7085,0.709,0.70824,0.70864,693199998.0
2005-09-05 12:45:00,0.7086,0.70926,0.70842,0.70865,626400000.0
2005-09-05 12:50:00,0.70863,0.70904,0.70837,0.70856,1022799996.0
2005-09-05 12:55:00,0.7088,0.709,0.70847,0.70875,595099998.0
2005-09-05 13:00:00,0.70868,0.70907,0.70848,0.70858,615600003.0
2005-09-05 13:05:00,0.70857,0.70907,0.7084,0.7085,508900000.0
2005-09-05 13:10:00,0.70849,0.70914,0.70849,0.70905,478400000.0
2005-09-05 13:15:00,0.70903,0.70943,0.70883,0.70913,398200000.0
2005-09-05 13:20:00,0.70901,0.7094,0.70868,0.70879,691100003.0
2005-09-05 13:25:00,0.70903,0.70932,0.70885,0.7089,622399997.0
2005-09-05 13:30:00,0.70891,0.70933,0.70863,0.70876,561499998.0
2005-09-05 13:35:00,0.70863,0.70914,0.70863,0.70891,491500000.0
2005-09-05 13:40:00,0.70933,0.70933,0.7084,0.7088,576700004.0
2005-09-05 13:45:00,0.70899,0.70934,0.70865,0.70891,662300003.0
2005-09-05 13:50:00,0.70898,0.70908,0.70866,0.70891,538000000.0
2005-09-05 13:55:00,0.70909,0.7092,0.70872,0.70875,478999997.0
2005-09-05 14:00:00,0.70891,0.70968,0.70891,0.70968,445999998.0
2005-09-05 14:05:00,0.70943,0.70999,0.70919,0.70968,580999998.0
2005-09-05 14:10:00,0.7096,0.71004,0.70915,0.71,554999999.0
2005-09-05 14:15:00,0.70974,0.71023,0.70952,0.7099,628000003.0
2005-09-05 14:20:00,0.70992,0.71024,0.70937,0.70968,533399999.0
2005-09-05 14:25:00,0.70975,0.71008,0.70947,0.71002,544099995.0
2005-09-05 14:30:00,0.7098,0.7101,0.70942,0.7101,434899999.0
2005-09-05 14:35:00,0.70995,0.71039,0.7096,0.71,459100003.0
2005-09-05 14:40:00,0.71005,0.71069,0.70996,0.71067,468700002.0
2005-09-05 14:45:00,0.7108,0.71191,0.71038,0.71177,455300002.0
2005-09-05 14:50:00,0.71173,0.71204,0.71106,0.71118,753099995.0
2005-09-05 14:55:00,0.71115,0.71162,0.71089,0.71094,578199997.0
2005-09-05 15:00:00,0.71112,0.71145,0.71079,0.71087,539499993.0
2005-09-05 15:05:00,0.71113,0.71127,0.71068,0.71107,658000002.0
2005-09-05 15:10:00,0.7112,0.71142,0.71055,0.7107,508699996.0
2005-09-05 15:15:00,0.71103,0.71114,0.71054,0.71057,598700002.0
2005-09-05 15:20:00,0.71053,0.71101,0.71035,0.71066,474500002.0
2005-09-05 15:25:00,0.71063,0.71108,0.71051,0.71068,559700000.0
2005-09-05 15:30:00,0.71094,0.71129,0.71045,0.71068,586300002.0
2005-09-05 15:35:00,0.71067,0.71114,0.71047,0.7105,555099993.0
2005-09-05 15:40:00,0.7106,0.71104,0.71032,0.7106,495000000.0
2005-09-05 15:45:00,0.71043,0.71106,0.71042,0.71065,554299997.0
2005-09-05 15:50:00,0.7106,0.71095,0.7104,0.71049,508199999.0
2005-09-05 15:55:00,0.71051,0.71083,0.70969,0.71027,473700001.0
2005-09-05 16:00:00,0.71002,0.71031,0.70987,0.70996,477999998.0
2005-09-05 16:05:00,0.70983,0.71046,0.70971,0.71033,535899998.0
2005-09-05 16:10:00,0.7103,0.7108,0.71014,0.71052,626000005.0
2005-09-05 16:15:00,0.71042,0.71101,0.71025,0.71066,550899996.0
2005-09-05 16:20:00,0.71053,0.71076,0.71013,0.71059,659699996.0
2005-09-05 16:25:00,0.71044,0.71066,0.71017,0.71053,410099999.0
2005-09-05 16:30:00,0.71041,0.71075,0.71018,0.71033,523699999.0
2005-09-05 16:35:00,0.71034,0.71056,0.71005,0.71005,439500001.0
2005-09-05 16:40:00,0.70995,0.71037,0.7098,0.7099,576900002.0
2005-09-05 16:45:00,0.71007,0.71034,0.70979,0.70998,716900001.0
2005-09-05 16:50:00,0.71008,0.71008,0.70919,0.70959,583599994.0
2005-09-05 16:55:00,0.70947,0.70967,0.70909,0.70933,642700000.0
2005-09-05 17:00:00,0.70944,0.70961,0.70907,0.7094,533100000.0
2005-09-05 17:05:00,0.70944,0.70991,0.70907,0.70973,479600001.0
2005-09-05 17:10:00,0.70962,0.71035,0.70932,0.70998,590899996.0
2005-09-05 17:15:00,0.71026,0.71027,0.70957,0.70987,559399994.0
2005-09-05 17:20:00,0.70998,0.71014,0.70932,0.70962,466299999.0
2005-09-05 17:25:00,0.70949,0.70989,0.70942,0.70955,411999998.0
2005-09-05 17:30:00,0.70944,0.71013,0.70944,0.70977,471100002.0
2005-09-05 17:35:00,0.70974,0.70996,0.70923,0.70978,432100002.0
2005-09-05 17:40:00,0.70955,0.71033,0.70947,0.70992,526399998.0
2005-09-05 17:45:00,0.70988,0.7101,0.70951,0.71004,517999998.0
2005-09-05 17:50:00,0.70994,0.71011,0.7096,0.71007,482699996.0
2005-09-05 17:55:00,0.71002,0.71009,0.70968,0.70992,598299997.0
2005-09-05 18:00:00,0.70975,0.70983,0.70948,0.70981,716499998.0
2005-09-05 18:05:00,0.70987,0.71021,0.70958,0.71013,921500000.0
2005-09-05 18:10:00,0.70985,0.71012,0.7097,0.70977,548799996.0
2005-09-05 18:15:00,0.70976,0.71006,0.70938,0.70941,1196199996.0
2005-09-05 18:20:00,0.70956,0.71001,0.70937,0.7096,943199999.0
2005-09-05 18:25:00,0.70956,0.70979,0.70887,0.70907,1097199997.0
2005-09-05 18:30:00,0.70896,0.70976,0.70887,0.70959,756799996.0
2005-09-05 18:35:00,0.70974,0.71013,0.70926,0.7093,994499997.0
2005-09-05 18:40:00,0.7094,0.7098,0.70912,0.7094,1247399999.0
2005-09-05 18:45:00,0.70928,0.70961,0.70899,0.70961,1058299999.0
2005-09-05 18:50:00,0.70965,0.70965,0.70917,0.70925,599099998.0
2005-09-05 18:55:00,0.70935,0.70962,0.70897,0.70916,701199999.0
2005-09-05 19:00:00,0.70911,0.70947,0.70899,0.709,777999996.0
2005-09-05 19:05:00,0.70896,0.70992,0.70896,0.7095,733499994.0
2005-09-05 19:10:00,0.70951,0.70986,0.70919,0.70958,419700000.0
2005-09-05 19:15:00,0.7097,0.70983,0.7093,0.70932,570700000.0
2005-09-05 19:20:00,0.70924,0.70965,0.70905,0.70914,642299997.0
2005-09-05 19:25:00,0.70929,0.70941,0.70887,0.70917,521799999.0
2005-09-05 19:30:00,0.70911,0.70936,0.70897,0.70919,651500003.0
2005-09-05 19:35:00,0.70917,0.70943,0.70899,0.7092,758499998.0
2005-09-05 19:40:00,0.70914,0.70948,0.70902,0.70924,502199996.0
2005-09-05 19:45:00,0.70935,0.70956,0.70893,0.70893,588399999.0
2005-09-05 19:50:00,0.70909,0.70959,0.70905,0.70909,751199996.0
2005-09-05 19:55:00,0.70908,0.70967,0.70902,0.70935,1024800004.0
2005-09-05 20:00:00,0.70924,0.7094,0.70881,0.70911,700400002.0
2005-09-05 20:05:00,0.70912,0.7094,0.70854,0.70886,819799999.0
2005-09-05 20:10:00,0.70895,0.70925,0.70839,0.70874,626999997.0
2005-09-05 20:15:00,0.70856,0.70918,0.7085,0.70918,916099999.0
2005-09-05 20:20:00,0.70918,0.70918,0.70844,0.70856,564400003.0
2005-09-05 20:25:00,0.70856,0.709,0.70841,0.7089,668700001.0
2005-09-05 20:30:00,0.70893,0.70896,0.70848,0.7086,905599997.0
2005-09-05 20:35:00,0.70848,0.70882,0.70836,0.70856,674999998.0
2005-09-05 20:40:00,0.7085,0.70882,0.70844,0.70878,586600001.0
2005-09-05 20:45:00,0.70893,0.70899,0.70849,0.70863,455099999.0
2005-09-05 20:50:00,0.70869,0.70906,0.70816,0.70821,781900002.0
2005-09-05 20:55:00,0.70821,0.70923,0.70816,0.70867,761700001.0
2005-09-05 21:00:00,0.70868,0.70933,0.70838,0.70886,741100002.0
2005-09-05 21:05:00,0.70938,0.70938,0.7084,0.7087,683899990.0
2005-09-05 21:10:00,0.70872,0.7089,0.70842,0.70856,553899997.0
2005-09-05 21:15:00,0.70864,0.70897,0.70843,0.7088,777399995.0
2005-09-05 21:20:00,0.70861,0.70892,0.70845,0.70863,679699994.0
2005-09-05 21:25:00,0.70854,0.70891,0.70818,0.70851,560399999.0
2005-09-05 21:30:00,0.70863,0.70899,0.7084,0.7088,644800001.0
2005-09-05 21:35:00,0.70881,0.70894,0.70828,0.70871,877400003.0
2005-09-05 21:40:00,0.70873,0.70888,0.70828,0.70828,527199997.0
2005-09-05 21:45:00,0.70843,0.70885,0.70827,0.70859,542900000.0
2005-09-05 21:50:00,0.70879,0.70882,0.70832,0.70857,577700000.0
2005-09-05 21:55:00,0.70861,0.709,0.70844,0.70857,644600002.0
2005-09-05 22:00:00,0.70867,0.70887,0.70827,0.70874,543300000.0
2005-09-05 22:05:00,0.7084,0.70882,0.7083,0.70849,513000000.0
2005-09-05 22:10:00,0.70864,0.70905,0.70843,0.70861,473899998.0
2005-09-05 22:15:00,0.70857,0.70905,0.70848,0.70871,664499997.0
2005-09-05 22:20:00,0.70869,0.70915,0.70849,0.70886,571200001.0
2005-09-05 22:25:00,0.70852,0.70901,0.70844,0.709,485299999.0
2005-09-05 22:30:00,0.70897,0.7091,0.70847,0.70874,466199998.0
2005-09-05 22:35:00,0.70875,0.70907,0.70851,0.7088,570700006.0
2005-09-05 22:40:00,0.70851,0.7089,0.70824,0.70831,719100006.0
2005-09-05 22:45:00,0.7084,0.70873,0.70823,0.70851,661800001.0
2005-09-05 22:50:00,0.70849,0.70898,0.70809,0.70818,714300002.0
2005-09-05 22:55:00,0.70792,0.70883,0.70765,0.70765,539899999.0
2005-09-05 23:00:00,0.70787,0.70833,0.70777,0.70813,531999997.0
2005-09-05 23:05:00,0.70806,0.7085,0.70798,0.70825,578700001.0
2005-09-05 23:10:00,0.70826,0.70856,0.70799,0.70822,573399996.0
2005-09-05 23:15:00,0.70836,0.70855,0.70805,0.70817,510999998.0
2005-09-05 23:20:00,0.70814,0.70854,0.70802,0.70808,542700000.0
2005-09-05 23:25:00,0.70824,0.70946,0.708,0.70838,519400000.0
2005-09-05 23:30:00,0.70831,0.70867,0.7083,0.70865,559200001.0
2005-09-05 23:35:00,0.70855,0.70887,0.70827,0.70865,453000000.0
2005-09-05 23:40:00,0.70871,0.70901,0.70818,0.70818,595100001.0
2005-09-05 23:45:00,0.70842,0.70916,0.70842,0.70911,482099999.0
2005-09-05 23:50:00,0.70897,0.70938,0.70862,0.70907,509499999.0
2005-09-05 23:55:00,0.70901,0.70951,0.7089,0.7093,368900000.0
2005-09-06 00:00:00,0.70934,0.70956,0.70883,0.70897,713799997.0
2005-09-06 00:05:00,0.70921,0.70973,0.70852,0.70885,531599999.0
2005-09-06 00:10:00,0.70858,0.70898,0.7083,0.70872,572899998.0
2005-09-06 00:15:00,0.70852,0.70886,0.70825,0.7084,451799996.0
2005-09-06 00:20:00,0.7082,0.70887,0.7081,0.70844,549499999.0
2005-09-06 00:25:00,0.70855,0.70879,0.70828,0.70844,468399999.0
2005-09-06 00:30:00,0.70852,0.70877,0.7081,0.70845,529899998.0
2005-09-06 00:35:00,0.70848,0.7092,0.70846,0.70901,479600000.0
2005-09-06 00:40:00,0.70886,0.70908,0.70866,0.70902,505499999.0
2005-09-06 00:45:00,0.70903,0.7093,0.7088,0.7091,464600002.0
2005-09-06 00:50:00,0.70901,0.70933,0.70872,0.70928,621900000.0
2005-09-06 00:55:00,0.70927,0.70929,0.70895,0.70907,424900002.0
2005-09-06 01:00:00,0.709,0.70918,0.70849,0.70863,471999998.0
2005-09-06 01:05:00,0.70862,0.70902,0.7083,0.7086,673700003.0
2005-09-06 01:10:00,0.70875,0.70905,0.70837,0.70843,443500003.0
2005-09-06 01:15:00,0.70856,0.70895,0.7084,0.70883,599100002.0
2005-09-06 01:20:00,0.70892,0.70906,0.70856,0.70876,542499998.0
2005-09-06 01:25:00,0.70868,0.70913,0.70839,0.7089,433899998.0
2005-09-06 01:30:00,0.70902,0.70921,0.70849,0.70849,358500000.0
2005-09-06 01:35:00,0.70869,0.70889,0.70845,0.70858,609199999.0
2005-09-06 01:40:00,0.70876,0.70877,0.70807,0.70812,444399997.0
2005-09-06 01:45:00,0.70836,0.70868,0.70808,0.70833,523000000.0
2005-09-06 01:50:00,0.70834,0.7087,0.70805,0.7087,518200001.0
2005-09-06 01:55:00,0.70871,0.70882,0.70779,0.70779,466000000.0
2005-09-06 02:00:00,0.70812,0.7086,0.70769,0.70847,546799998.0
2005-09-06 02:05:00,0.70834,0.70852,0.70807,0.70832,551800000.0
2005-09-06 02:10:00,0.70835,0.70848,0.70796,0.70799,589300000.0
2005-09-06 02:15:00,0.70791,0.70837,0.70786,0.70821,494200001.0
2005-09-06 02:20:00,0.70822,0.70856,0.70781,0.7081,660099990.0
2005-09-06 02:25:00,0.70801,0.70842,0.70791,0.70827,557200000.0
2005-09-06 02:30:00,0.70837,0.70865,0.70799,0.70825,510799998.0
2005-09-06 02:35:00,0.70839,0.7089,0.70815,0.70849,540499999.0
2005-09-06 02:40:00,0.70852,0.70907,0.70836,0.70858,608999994.0
2005-09-06 02:45:00,0.70864,0.70911,0.70831,0.70837,556300002.0
2005-09-06 02:50:00,0.70855,0.70882,0.70808,0.70828,450999999.0
2005-09-06 02:55:00,0.70831,0.70865,0.708,0.7082,623699992.0
2005-09-06 03:00:00,0.70803,0.70883,0.70794,0.70855,547700000.0
2005-09-06 03:05:00,0.70857,0.70858,0.70784,0.70788,532399999.0
2005-09-06 03:10:00,0.70786,0.70839,0.70786,0.70837,650700004.0
2005-09-06 03:15:00,0.70817,0.70836,0.70781,0.70813,490399997.0
2005-09-06 03:20:00,0.70809,0.70833,0.70774,0.70827,389799998.0
2005-09-06 03:25:00,0.7084,0.70848,0.70794,0.7082,531500003.0
2005-09-06 03:30:00,0.70806,0.70854,0.70797,0.70797,499500001.0
2005-09-06 03:35:00,0.70842,0.70857,0.70794,0.70807,606099998.0
2005-09-06 03:40:00,0.70815,0.70844,0.70793,0.70793,389499999.0
2005-09-06 03:45:00,0.70799,0.70829,0.70775,0.70824,449800000.0
2005-09-06 03:50:00,0.70805,0.70841,0.70776,0.70797,513600000.0
2005-09-06 03:55:00,0.70785,0.70862,0.70772,0.70843,471299996.0
2005-09-06 04:00:00,0.70845,0.70876,0.7083,0.70863,499600008.0
2005-09-06 04:05:00,0.70876,0.70887,0.70815,0.70848,535399997.0
2005-09-06 04:10:00,0.70851,0.70856,0.70806,0.70815,454400000.0
2005-09-06 04:15:00,0.70841,0.70871,0.70814,0.70865,642300004.0
2005-09-06 04:20:00,0.70847,0.7088,0.70826,0.70876,536899995.0
2005-09-06 04:25:00,0.70857,0.70889,0.70833,0.70833,620200000.0
2005-09-06 04:30:00,0.70845,0.7089,0.70836,0.70877,544799995.0
2005-09-06 04:35:00,0.70861,0.70873,0.70822,0.70848,603199999.0
2005-09-06 04:40:00,0.70859,0.70906,0.70834,0.70847,495899998.0
2005-09-06 04:45:00,0.70855,0.70902,0.70843,0.7086,499499997.0
2005-09-06 04:50:00,0.70873,0.70895,0.70829,0.7086,641999999.0
2005-09-06 04:55:00,0.70848,0.70878,0.70805,0.70865,657899996.0
2005-09-06 05:00:00,0.7087,0.70873,0.70787,0.70837,452000004.0
2005-09-06 05:05:00,0.70818,0.70861,0.70813,0.7086,458800000.0
2005-09-06 05:10:00,0.70857,0.70857,0.70767,0.7083,403999997.0
2005-09-06 05:15:00,0.70832,0.70837,0.70782,0.70784,375800001.0
2005-09-06 05:20:00,0.70772,0.70823,0.70772,0.70808,502100001.0
2005-09-06 05:25:00,0.70804,0.70854,0.70793,0.7082,706900003.0
2005-09-06 05:30:00,0.70814,0.7085,0.70804,0.70828,422200000.0
2005-09-06 05:35:00,0.70813,0.70843,0.70777,0.708,409899997.0
2005-09-06 05:40:00,0.70807,0.70835,0.70789,0.70817,499299998.0
2005-09-06 05:45:00,0.70807,0.70852,0.70786,0.70829,572499996.0
2005-09-06 05:50:00,0.70814,0.70864,0.70805,0.70845,503900002.0
2005-09-06 05:55:00,0.70831,0.70885,0.70822,0.70848,408499998.0
2005-09-06 06:00:00,0.70839,0.70859,0.70814,0.70832,651699994.0
2005-09-06 06:05:00,0.70828,0.70912,0.70815,0.70912,529400002.0
2005-09-06 06:10:00,0.70915,0.70915,0.70847,0.70897,525599996.0
2005-09-06 06:15:00,0.70868,0.70881,0.70807,0.70814,475900002.0
2005-09-06 06:20:00,0.70816,0.70837,0.7076,0.70789,571700004.0
2005-09-06 06:25:00,0.70799,0.70849,0.70779,0.70789,520000001.0
2005-09-06 06:30:00,0.70815,0.70821,0.70764,0.70804,434899998.0
2005-09-06 06:35:00,0.70805,0.70816,0.70757,0.70782,552199996.0
2005-09-06 06:40:00,0.70815,0.7085,0.70789,0.70838,636099994.0
2005-09-06 06:45:00,0.70814,0.70837,0.70785,0.70821,563800001.0
2005-09-06 06:50:00,0.70813,0.70829,0.70775,0.70784,510700000.0
2005-09-06 06:55:00,0.70779,0.7086,0.70779,0.70853,425199999.0
2005-09-06 07:00:00,0.7086,0.70871,0.7081,0.70853,591399999.0
2005-09-06 07:05:00,0.70867,0.70879,0.70828,0.70854,527700002.0
2005-09-06 07:10:00,0.70869,0.70893,0.70806,0.70853,569599997.0
2005-09-06 07:15:00,0.70838,0.70878,0.70835,0.70864,584900000.0
2005-09-06 07:20:00,0.70868,0.7087,0.70832,0.70838,384899998.0
2005-09-06 07:25:00,0.70861,0.70881,0.70819,0.70834,565999999.0
2005-09-06 07:30:00,0.70845,0.70869,0.70822,0.70862,583000003.0
2005-09-06 07:35:00,0.70864,0.70877,0.7083,0.70861,618399998.0
2005-09-06 07:40:00,0.70833,0.70861,0.70807,0.70833,540200001.0
2005-09-06 07:45:00,0.70856,0.70916,0.70831,0.70911,501800001.0
2005-09-06 07:50:00,0.70894,0.70905,0.70848,0.70862,505899999.0
2005-09-06 07:55:00,0.70899,0.70943,0.70859,0.70859,594399997.0
2005-09-06 08:00:00,0.70775,0.70892,0.70775,0.7084,505099999.0
2005-09-06 08:05:00,0.70845,0.70883,0.70834,0.70851,609399999.0
2005-09-06 08:10:00,0.70858,0.70881,0.70725,0.70794,489899997.0
2005-09-06 08:15:00,0.7084,0.7087,0.70798,0.70841,584599999.0
2005-09-06 08:20:00,0.7082,0.70847,0.70793,0.70811,603399996.0
2005-09-06 08:25:00,0.70804,0.70848,0.70771,0.70848,647499998.0
2005-09-06 08:30:00,0.70844,0.70844,0.7079,0.70803,633499998.0
2005-09-06 08:35:00,0.70831,0.70831,0.70732,0.70768,611199992.0
2005-09-06 08:40:00,0.70771,0.70811,0.70722,0.70722,413800000.0
2005-09-06 08:45:00,0.70776,0.70805,0.70706,0.70768,513800003.0
2005-09-06 08:50:00,0.70774,0.70774,0.70682,0.707,412699996.0
2005-09-06 08:55:00,0.70707,0.7074,0.70662,0.70721,524000001.0
2005-09-06 09:00:00,0.7073,0.70777,0.707,0.70768,595499993.0
2005-09-06 09:05:00,0.70771,0.7085,0.70739,0.70828,479299993.0
2005-09-06 09:10:00,0.70834,0.70839,0.70771,0.708,509099997.0
2005-09-06 09:15:00,0.70804,0.70869,0.70783,0.7082,561599997.0
2005-09-06 09:20:00,0.70803,0.70842,0.70754,0.70798,612399992.0
2005-09-06 09:25:00,0.708,0.7083,0.70718,0.70761,568799996.0
2005-09-06 09:30:00,0.70775,0.70777,0.70705,0.70714,510299998.0
2005-09-06 09:35:00,0.70705,0.70751,0.70679,0.70689,659899994.0
2005-09-06 09:40:00,0.70706,0.70757,0.70663,0.70746,563799998.0
2005-09-06 09:45:00,0.70736,0.70775,0.707,0.7075,509799998.0
2005-09-06 09:50:00,0.70734,0.70802,0.70707,0.70728,652800001.0
2005-09-06 09:55:00,0.7074,0.70748,0.70668,0.70717,541499998.0
2005-09-06 10:00:00,0.70717,0.70796,0.70692,0.70736,567700000.0
2005-09-06 10:05:00,0.70746,0.70813,0.70724,0.70771,567699999.0
2005-09-06 10:10:00,0.70785,0.70793,0.70738,0.70771,432200001.0
2005-09-06 10:15:00,0.70761,0.70837,0.70756,0.7081,455099998.0
2005-09-06 10:20:00,0.70763,0.70911,0.70753,0.70909,481799996.0
2005-09-06 10:25:00,0.7089,0.70906,0.70819,0.70849,637000000.0
2005-09-06 10:30:00,0.7084,0.70864,0.70784,0.70793,493299995.0
2005-09-06 10:35:00,0.70809,0.70886,0.70799,0.7087,576300002.0
2005-09-06 10:40:00,0.7088,0.7088,0.70825,0.7085,540300002.0
2005-09-06 10:45:00,0.70865,0.70868,0.70794,0.70868,716500001.0
2005-09-06 10:50:00,0.70821,0.70875,0.70813,0.7086,513200003.0
2005-09-06 10:55:00,0.70838,0.70893,0.7079,0.70803,684199997.0
2005-09-06 11:00:00,0.70784,0.7082,0.70724,0.70772,553099997.0
2005-09-06 11:05:00,0.70763,0.70791,0.7074,0.70768,550899998.0
2005-09-06 11:10:00,0.70774,0.70818,0.70711,0.70757,578599998.0
2005-09-06 11:15:00,0.7079,0.7081,0.70748,0.7079,603100002.0
2005-09-06 11:20:00,0.70794,0.70803,0.70723,0.7075,614499999.0
2005-09-06 11:25:00,0.70759,0.7079,0.70718,0.70754,504199998.0
2005-09-06 11:30:00,0.70758,0.70799,0.70728,0.70799,556300001.0
2005-09-06 11:35:00,0.70789,0.70803,0.70735,0.70772,540400002.0
2005-09-06 11:40:00,0.7076,0.70834,0.70758,0.70783,408800000.0
2005-09-06 11:45:00,0.7075,0.70843,0.7074,0.70802,528399995.0
2005-09-06 11:50:00,0.70834,0.70862,0.70771,0.70801,441200003.0
2005-09-06 11:55:00,0.70791,0.70855,0.70777,0.70805,431200003.0
2005-09-06 12:00:00,0.70799,0.70842,0.70776,0.70795,462099999.0
2005-09-06 12:05:00,0.70771,0.70843,0.70764,0.70843,500499994.0
2005-09-06 12:10:00,0.70825,0.70841,0.70757,0.7081,648099998.0
2005-09-06 12:15:00,0.708,0.70836,0.70774,0.708,407400001.0
2005-09-06 12:20:00,0.7079,0.70823,0.70762,0.708,594199997.0
2005-09-06 12:25:00,0.70795,0.70822,0.70761,0.70807,525099998.0
2005-09-06 12:30:00,0.70801,0.70832,0.70756,0.70804,639399996.0
2005-09-06 12:35:00,0.70778,0.70855,0.70773,0.70827,550700002.0
2005-09-06 12:40:00,0.70824,0.70885,0.70791,0.70861,525099997.0
2005-09-06 12:45:00,0.70851,0.70887,0.70839,0.70859,478100000.0
2005-09-06 12:50:00,0.70863,0.70891,0.70828,0.70867,653700000.0
2005-09-06 12:55:00,0.70859,0.70883,0.70833,0.70858,580999998.0
2005-09-06 13:00:00,0.70849,0.7088,0.70827,0.70856,550100000.0
2005-09-06 13:05:00,0.70867,0.70881,0.70838,0.70848,514800000.0
2005-09-06 13:10:00,0.70862,0.70885,0.70833,0.70862,611500001.0
2005-09-06 13:15:00,0.70848,0.70888,0.70831,0.70861,520999997.0
2005-09-06 13:20:00,0.70857,0.70889,0.70831,0.70846,562499999.0
2005-09-06 13:25:00,0.70843,0.70881,0.70832,0.70861,560200000.0
2005-09-06 13:30:00,0.70838,0.70885,0.70831,0.70867,463099997.0
2005-09-06 13:35:00,0.70866,0.70886,0.70834,0.70864,666900000.0
2005-09-06 13:40:00,0.70865,0.70889,0.70825,0.70865,600499996.0
2005-09-06 13:45:00,0.70862,0.70882,0.70824,0.70865,457200000.0
2005-09-06 13:50:00,0.70838,0.70887,0.70826,0.70868,548199998.0
2005-09-06 13:55:00,0.70848,0.70886,0.70783,0.7079,610800000.0
2005-09-06 14:00:00,0.70762,0.70827,0.70753,0.708,610100000.0
2005-09-06 14:05:00,0.70783,0.70832,0.70772,0.70772,661099997.0
2005-09-06 14:10:00,0.70779,0.70845,0.70779,0.70802,553499996.0
2005-09-06 14:15:00,0.70815,0.7084,0.70782,0.70819,483399997.0
2005-09-06 14:20:00,0.70778,0.70875,0.70778,0.70808,461100001.0
2005-09-06 14:25:00,0.70825,0.70916,0.70803,0.70869,640199999.0
2005-09-06 14:30:00,0.70875,0.70931,0.70855,0.70871,603599999.0
2005-09-06 14:35:00,0.70859,0.70916,0.70843,0.70843,553899995.0
2005-09-06 14:40:00,0.70863,0.709,0.70842,0.709,519299999.0
2005-09-06 14:45:00,0.70853,0.70956,0.70853,0.70907,564400000.0
2005-09-06 14:50:00,0.7092,0.70943,0.70893,0.70928,731599998.0
2005-09-06 14:55:00,0.70913,0.70942,0.70847,0.7087,508300001.0
2005-09-06 15:00:00,0.70871,0.70905,0.70852,0.70875,521999999.0
2005-09-06 15:05:00,0.70891,0.7093,0.70826,0.70859,688099998.0
2005-09-06 15:10:00,0.70862,0.70897,0.70823,0.70854,640500002.0
2005-09-06 15:15:00,0.70872,0.70879,0.70825,0.70837,563400001.0
2005-09-06 15:20:00,0.70836,0.7088,0.7082,0.7083,571100002.0
2005-09-06 15:25:00,0.70841,0.7087,0.70809,0.70831,552600001.0
2005-09-06 15:30:00,0.70838,0.70868,0.70809,0.70853,553099994.0
2005-09-06 15:35:00,0.70833,0.70871,0.70814,0.70829,492299997.0
2005-09-06 15:40:00,0.70828,0.70905,0.70816,0.7089,476799998.0
2005-09-06 15:45:00,0.70888,0.70898,0.70822,0.70832,440099999.0
2005-09-06 15:50:00,0.70831,0.7087,0.70817,0.70856,432700001.0
2005-09-06 15:55:00,0.70852,0.70984,0.70839,0.70984,538799997.0
2005-09-06 16:00:00,0.70945,0.70945,0.70817,0.70827,680600000.0
2005-09-06 16:05:00,0.70826,0.70845,0.70793,0.708,519399998.0
2005-09-06 16:10:00,0.708,0.70843,0.7077,0.70817,548099998.0
2005-09-06 16:15:00,0.70774,0.70831,0.70745,0.70768,495500005.0
2005-09-06 16:20:00,0.7076,0.70796,0.70743,0.70762,586499996.0
2005-09-06 16:25:00,0.70757,0.70808,0.70744,0.70748,410099999.0
2005-09-06 16:30:00,0.70753,0.708,0.70739,0.7075,566299999.0
2005-09-06 16:35:00,0.70743,0.70767,0.70689,0.70722,601799992.0
2005-09-06 16:40:00,0.70708,0.70764,0.70689,0.70689,537500003.0
2005-09-06 16:45:00,0.70744,0.70749,0.70669,0.7067,564599997.0
2005-09-06 16:50:00,0.70687,0.70732,0.70663,0.70718,543599992.0
2005-09-06 16:55:00,0.70704,0.70758,0.70682,0.70711,679399996.0
2005-09-06 17:00:00,0.70741,0.70763,0.70705,0.70752,546399995.0
2005-09-06 17:05:00,0.70741,0.70771,0.70704,0.70742,540399999.0
2005-09-06 17:10:00,0.70705,0.7074,0.70684,0.70701,583699999.0
2005-09-06 17:15:00,0.70729,0.70746,0.70688,0.7071,457199997.0
2005-09-06 17:20:00,0.70711,0.70756,0.70701,0.70701,579999994.0
2005-09-06 17:25:00,0.70681,0.70729,0.70668,0.70721,457699998.0
2005-09-06 17:30:00,0.70701,0.70717,0.70656,0.7069,490299999.0
2005-09-06 17:35:00,0.70677,0.70689,0.70636,0.70659,541099999.0
2005-09-06 17:40:00,0.7066,0.70715,0.70617,0.70715,557099996.0
2005-09-06 17:45:00,0.70731,0.7075,0.70692,0.70735,453900002.0
2005-09-06 17:50:00,0.70704,0.70742,0.7065,0.70671,547300002.0
2005-09-06 17:55:00,0.70648,0.70701,0.70619,0.70688,589499996.0
2005-09-06 18:00:00,0.70665,0.70747,0.70636,0.7071,894899992.0
2005-09-06 18:05:00,0.70715,0.70772,0.70672,0.70748,1174499989.0
2005-09-06 18:10:00,0.70733,0.7082,0.7071,0.70773,726499997.0
2005-09-06 18:15:00,0.70775,0.70814,0.7075,0.7077,1332100002.0
2005-09-06 18:20:00,0.70777,0.70844,0.70756,0.7081,875100000.0
2005-09-06 18:25:00,0.70786,0.70838,0.70708,0.70755,1102400000.0
2005-09-06 18:30:00,0.70758,0.70785,0.70712,0.70745,997000002.0
2005-09-06 18:35:00,0.70747,0.70777,0.70716,0.70738,992099996.0
2005-09-06 18:40:00,0.7075,0.70799,0.70716,0.70773,1320799994.0
2005-09-06 18:45:00,0.70788,0.70832,0.70748,0.70776,1018800003.0
2005-09-06 18:50:00,0.70782,0.70787,0.70752,0.70764,515500003.0
2005-09-06 18:55:00,0.70764,0.70797,0.70748,0.70767,638499994.0
2005-09-06 19:00:00,0.70766,0.70794,0.70733,0.70733,765600001.0
2005-09-06 19:05:00,0.70742,0.70775,0.70687,0.70741,799100002.0
2005-09-06 19:10:00,0.70747,0.70768,0.70712,0.7072,433300002.0
2005-09-06 19:15:00,0.70717,0.70789,0.70711,0.70755,470100002.0
2005-09-06 19:20:00,0.70762,0.70809,0.70733,0.70798,698499998.0
2005-09-06 19:25:00,0.70794,0.70846,0.70774,0.70825,715199998.0
2005-09-06 19:30:00,0.70834,0.70851,0.70796,0.70836,633599997.0
2005-09-06 19:35:00,0.70867,0.70888,0.70816,0.70856,801300000.0
2005-09-06 19:40:00,0.70872,0.70872,0.70815,0.70865,445899998.0
2005-09-06 19:45:00,0.70866,0.70869,0.70806,0.70815,674399995.0
2005-09-06 19:50:00,0.70828,0.7087,0.70819,0.70854,808599998.0
2005-09-06 19:55:00,0.70838,0.70872,0.7082,0.70852,990500012.0
2005-09-06 20:00:00,0.70859,0.70917,0.70827,0.709,851300001.0
2005-09-06 20:05:00,0.70884,0.70925,0.70847,0.70872,843399999.0
2005-09-06 20:10:00,0.70863,0.70897,0.70838,0.70896,756000002.0
2005-09-06 20:15:00,0.70876,0.7091,0.70831,0.70883,877000003.0
2005-09-06 20:20:00,0.70896,0.70899,0.7081,0.70841,413100002.0
2005-09-06 20:25:00,0.70832,0.70881,0.70828,0.70867,803599996.0
2005-09-06 20:30:00,0.70871,0.70878,0.70821,0.70871,853100006.0
2005-09-06 20:35:00,0.70857,0.70891,0.70829,0.70866,902900003.0
2005-09-06 20:40:00,0.70859,0.70903,0.70853,0.70893,679100004.0
2005-09-06 20:45:00,0.70884,0.70902,0.70868,0.70881,598700002.0
2005-09-06 20:50:00,0.70875,0.70905,0.70863,0.70886,929599996.0
2005-09-06 20:55:00,0.70863,0.70909,0.70836,0.70876,773699996.0
2005-09-06 21:00:00,0.70878,0.70905,0.70858,0.70869,695599998.0
2005-09-06 21:05:00,0.70869,0.7089,0.70847,0.70864,599600003.0
2005-09-06 21:10:00,0.7086,0.70891,0.70849,0.70891,569599997.0
2005-09-06 21:15:00,0.70889,0.70909,0.70857,0.70876,714899995.0
2005-09-06 21:20:00,0.70883,0.70914,0.70866,0.70886,679100005.0
2005-09-06 21:25:00,0.70889,0.70916,0.70862,0.70876,682799997.0
2005-09-06 21:30:00,0.70873,0.70902,0.70862,0.70885,670500000.0
2005-09-06 21:35:00,0.70879,0.70909,0.70831,0.70839,713199998.0
2005-09-06 21:40:00,0.70851,0.70897,0.70833,0.70851,678899992.0
2005-09-06 21:45:00,0.70861,0.70916,0.70799,0.70827,599499999.0
2005-09-06 21:50:00,0.70824,0.70874,0.70813,0.70826,640600002.0
2005-09-06 21:55:00,0.70826,0.7086,0.70813,0.70853,671600000.0
2005-09-06 22:00:00,0.70833,0.70893,0.7082,0.70855,484400000.0
2005-09-06 22:05:00,0.70848,0.70876,0.70823,0.7084,687800000.0
2005-09-06 22:10:00,0.70871,0.70889,0.70827,0.70867,539299999.0
2005-09-06 22:15:00,0.70846,0.70904,0.70842,0.70892,566300002.0
2005-09-06 22:20:00,0.70891,0.70913,0.70846,0.70901,539199997.0
2005-09-06 22:25:00,0.70892,0.70912,0.70871,0.7089,485999998.0
2005-09-06 22:30:00,0.70894,0.70914,0.7084,0.7087,591100005.0
2005-09-06 22:35:00,0.70892,0.70908,0.70829,0.7083,575999999.0
2005-09-06 22:40:00,0.70832,0.70873,0.7082,0.70854,624600000.0
2005-09-06 22:45:00,0.70868,0.70894,0.70829,0.70873,671699998.0
2005-09-06 22:50:00,0.70878,0.70901,0.70852,0.70866,662299997.0
2005-09-06 22:55:00,0.70876,0.70902,0.70808,0.7084,543000001.0
2005-09-06 23:00:00,0.70813,0.70881,0.70811,0.7083,614900002.0
2005-09-06 23:05:00,0.70851,0.70872,0.70824,0.70824,477099998.0
2005-09-06 23:10:00,0.70808,0.70865,0.70805,0.7085,466499998.0
2005-09-06 23:15:00,0.70835,0.70861,0.7081,0.7083,507100003.0
2005-09-06 23:20:00,0.70869,0.70869,0.70824,0.70838,433099998.0
2005-09-06 23:25:00,0.70831,0.70865,0.70819,0.70823,527999995.0
2005-09-06 23:30:00,0.70821,0.70868,0.70821,0.70825,683399991.0
2005-09-06 23:35:00,0.70833,0.70883,0.70832,0.70845,482499999.0
2005-09-06 23:40:00,0.70868,0.7088,0.70833,0.7085,477799995.0
2005-09-06 23:45:00,0.70857,0.70914,0.7084,0.70908,375899998.0
2005-09-06 23:50:00,0.70916,0.70924,0.70882,0.70912,433699998.0
2005-09-06 23:55:00,0.70905,0.70924,0.70886,0.70904,505299996.0
2005-09-07 00:00:00,0.70908,0.70931,0.70886,0.70914,578200002.0
2005-09-07 00:05:00,0.7092,0.70943,0.70901,0.70926,469999999.0
2005-09-07 00:10:00,0.70911,0.70931,0.70873,0.70895,497000000.0
2005-09-07 00:15:00,0.70881,0.70901,0.70858,0.70884,520099999.0
2005-09-07 00:20:00,0.70877,0.70917,0.70861,0.7088,537900002.0
2005-09-07 00:25:00,0.70881,0.70894,0.70849,0.7087,478000001.0
2005-09-07 00:30:00,0.70876,0.70911,0.70856,0.70896,487099997.0
2005-09-07 00:35:00,0.70892,0.70915,0.70872,0.70904,433299997.0
2005-09-07 00:40:00,0.70896,0.70911,0.70872,0.70906,541100000.0
2005-09-07 00:45:00,0.70902,0.70922,0.70867,0.70891,473099997.0
2005-09-07 00:50:00,0.70865,0.70884,0.70838,0.70883,565500000.0
2005-09-07 00:55:00,0.7089,0.7089,0.70843,0.70855,501900002.0
2005-09-07 01:00:00,0.70877,0.70893,0.70847,0.70871,519299999.0
2005-09-07 01:05:00,0.70856,0.70907,0.7085,0.70899,405899999.0
2005-09-07 01:10:00,0.709,0.70902,0.70851,0.70851,516799992.0
2005-09-07 01:15:00,0.70862,0.70898,0.70857,0.70895,450600000.0
2005-09-07 01:20:00,0.70905,0.70911,0.70867,0.70896,534900001.0
2005-09-07 01:25:00,0.70887,0.70887,0.70833,0.7085,564000001.0
2005-09-07 01:30:00,0.70857,0.709,0.70835,0.70863,545800000.0
2005-09-07 01:35:00,0.70867,0.70924,0.70866,0.7091,462999998.0
2005-09-07 01:40:00,0.70932,0.70938,0.70883,0.70938,440500000.0
2005-09-07 01:45:00,0.70934,0.70934,0.70875,0.70913,438700001.0
2005-09-07 01:50:00,0.70908,0.70946,0.70857,0.70932,575899998.0
2005-09-07 01:55:00,0.70917,0.70941,0.7089,0.70896,597100001.0
2005-09-07 02:00:00,0.70913,0.70926,0.70866,0.70894,491600001.0
2005-09-07 02:05:00,0.70887,0.70893,0.70833,0.70847,580599997.0
2005-09-07 02:10:00,0.7087,0.70929,0.7085,0.70894,507499998.0
2005-09-07 02:15:00,0.70894,0.70923,0.7085,0.70853,564900002.0
2005-09-07 02:20:00,0.70855,0.70888,0.70833,0.70858,535899997.0
2005-09-07 02:25:00,0.70848,0.70884,0.70823,0.70823,705299998.0
2005-09-07 02:30:00,0.70845,0.70903,0.70841,0.70858,542800002.0
2005-09-07 02:35:00,0.70866,0.70884,0.70827,0.70861,463100001.0
2005-09-07 02:40:00,0.70869,0.70885,0.70789,0.7082,555000004.0
2005-09-07 02:45:00,0.7082,0.70849,0.70803,0.70817,466399998.0
2005-09-07 02:50:00,0.70839,0.70858,0.70799,0.70826,675099998.0
2005-09-07 02:55:00,0.70834,0.70891,0.70815,0.70864,449000000.0
2005-09-07 03:00:00,0.70851,0.70899,0.7084,0.70864,508199999.0
2005-09-07 03:05:00,0.70869,0.70888,0.70833,0.70847,547500006.0
2005-09-07 03:10:00,0.70874,0.70886,0.70827,0.70881,572700002.0
2005-09-07 03:15:00,0.70895,0.70897,0.70827,0.70827,424700002.0
2005-09-07 03:20:00,0.70826,0.70865,0.70802,0.70807,584899998.0
2005-09-07 03:25:00,0.70803,0.70859,0.70793,0.70849,609199996.0
2005-09-07 03:30:00,0.70842,0.70917,0.70828,0.70828,574200002.0
2005-09-07 03:35:00,0.70828,0.70844,0.70772,0.70794,523899997.0
2005-09-07 03:40:00,0.70791,0.70818,0.7072,0.70756,470199996.0
2005-09-07 03:45:00,0.70763,0.70783,0.70718,0.70756,562499994.0
2005-09-07 03:50:00,0.70733,0.70776,0.7072,0.70772,578899999.0
2005-09-07 03:55:00,0.70764,0.70764,0.70677,0.70727,566499997.0
2005-09-07 04:00:00,0.70739,0.70749,0.70628,0.70628,406699999.0
2005-09-07 04:05:00,0.70657,0.70658,0.70593,0.70618,570000000.0
2005-09-07 04:10:00,0.70608,0.70665,0.70593,0.70622,543199996.0
2005-09-07 04:15:00,0.70664,0.70699,0.70616,0.70651,639800000.0
2005-09-07 04:20:00,0.70665,0.70716,0.70636,0.70677,398299999.0
2005-09-07 04:25:00,0.70697,0.70703,0.70638,0.70649,570100000.0
2005-09-07 04:30:00,0.70653,0.70682,0.70616,0.70644,356500001.0
2005-09-07 04:35:00,0.70643,0.70718,0.7063,0.70671,447799998.0
2005-09-07 04:40:00,0.70677,0.70703,0.70635,0.70635,494100002.0
2005-09-07 04:45:00,0.70636,0.7068,0.70622,0.70663,594499999.0
2005-09-07 04:50:00,0.7065,0.70664,0.7061,0.70628,502999999.0
2005-09-07 04:55:00,0.70627,0.70659,0.7059,0.7063,508700000.0
2005-09-07 05:00:00,0.70687,0.70687,0.70596,0.70658,510400000.0
2005-09-07 05:05:00,0.70633,0.70671,0.70613,0.7063,566100000.0
2005-09-07 05:10:00,0.70618,0.70667,0.70611,0.7065,497599997.0
2005-09-07 05:15:00,0.70651,0.70658,0.70617,0.70648,460199999.0
2005-09-07 05:20:00,0.7065,0.70673,0.70614,0.70664,598299998.0
2005-09-07 05:25:00,0.7066,0.70684,0.70601,0.70669,537199997.0
2005-09-07 05:30:00,0.70662,0.70683,0.70638,0.70671,622900000.0
2005-09-07 05:35:00,0.70664,0.70669,0.70605,0.70605,590399998.0
2005-09-07 05:40:00,0.70622,0.70681,0.70622,0.70663,487899998.0
2005-09-07 05:45:00,0.70647,0.70678,0.70607,0.70635,513699998.0
2005-09-07 05:50:00,0.70625,0.70683,0.70606,0.70666,546100002.0
2005-09-07 05:55:00,0.70648,0.70705,0.70603,0.70639,470700003.0
2005-09-07 06:00:00,0.70665,0.70724,0.70639,0.70691,565900001.0
2005-09-07 06:05:00,0.70675,0.7069,0.70595,0.7061,568399998.0
2005-09-07 06:10:00,0.70622,0.70646,0.70578,0.7058,465399998.0
2005-09-07 06:15:00,0.70591,0.70632,0.70567,0.70608,532699997.0
2005-09-07 06:20:00,0.70597,0.70624,0.70539,0.70579,406099998.0
2005-09-07 06:25:00,0.70565,0.70645,0.7056,0.70612,458299998.0
2005-09-07 06:30:00,0.70637,0.70654,0.70562,0.70585,531700003.0
2005-09-07 06:35:00,0.70585,0.70637,0.70563,0.70602,530299997.0
2005-09-07 06:40:00,0.70608,0.70648,0.70585,0.70638,561800000.0
2005-09-07 06:45:00,0.70635,0.70661,0.70603,0.7062,525499997.0
2005-09-07 06:50:00,0.70612,0.70636,0.70588,0.70611,539199997.0
2005-09-07 06:55:00,0.70654,0.70657,0.70596,0.70608,517499995.0
2005-09-07 07:00:00,0.70608,0.70649,0.70599,0.70629,489400002.0
2005-09-07 07:05:00,0.70636,0.70663,0.70588,0.70658,486799998.0
2005-09-07 07:10:00,0.70671,0.70671,0.70623,0.70669,619900004.0
2005-09-07 07:15:00,0.70657,0.7067,0.70624,0.70651,702499999.0
2005-09-07 07:20:00,0.70654,0.70684,0.70632,0.70633,480999999.0
2005-09-07 07:25:00,0.70673,0.707,0.70636,0.70676,561699997.0
2005-09-07 07:30:00,0.70657,0.7067,0.70598,0.70638,455500001.0
2005-09-07 07:35:00,0.7061,0.70684,0.70607,0.70671,542699995.0
2005-09-07 07:40:00,0.70638,0.70679,0.70602,0.70634,493799999.0
2005-09-07 07:45:00,0.70628,0.70673,0.70607,0.70635,684899999.0
2005-09-07 07:50:00,0.70645,0.7072,0.70606,0.70672,509500000.0
2005-09-07 07:55:00,0.70682,0.70706,0.70647,0.70662,526400000.0
2005-09-07 08:00:00,0.70661,0.70757,0.70661,0.70724,502399997.0
2005-09-07 08:05:00,0.70725,0.70761,0.70696,0.7071,545799999.0
2005-09-07 08:10:00,0.70711,0.70737,0.70686,0.70697,605699997.0
2005-09-07 08:15:00,0.70702,0.70725,0.70681,0.7071,452299999.0
2005-09-07 08:20:00,0.7073,0.70761,0.70687,0.70724,662999997.0
2005-09-07 08:25:00,0.70738,0.70767,0.70701,0.70712,581600001.0
2005-09-07 08:30:00,0.70703,0.70782,0.70691,0.70759,574200002.0
2005-09-07 08:35:00,0.70746,0.7081,0.7074,0.70755,448999998.0
2005-09-07 08:40:00,0.70755,0.70805,0.70754,0.70757,535399998.0
2005-09-07 08:45:00,0.70736,0.70803,0.7071,0.70729,567500000.0
2005-09-07 08:50:00,0.70742,0.70799,0.70724,0.70789,531199997.0
2005-09-07 08:55:00,0.70774,0.70833,0.70749,0.70798,504699999.0
2005-09-07 09:00:00,0.70804,0.70843,0.70777,0.70793,667199998.0
2005-09-07 09:05:00,0.70786,0.70884,0.70767,0.708,547999999.0
2005-09-07 09:10:00,0.70807,0.70878,0.70767,0.70878,588500001.0
2005-09-07 09:15:00,0.70862,0.70921,0.70814,0.70869,495699998.0
2005-09-07 09:20:00,0.70853,0.70868,0.70801,0.70844,580399998.0
2005-09-07 09:25:00,0.70864,0.70889,0.7082,0.70872,454500003.0
2005-09-07 09:30:00,0.70877,0.70895,0.70836,0.70885,652799998.0
2005-09-07 09:35:00,0.7084,0.70879,0.70822,0.7085,597899999.0
2005-09-07 09:40:00,0.70843,0.70894,0.70832,0.70886,499100002.0
2005-09-07 09:45:00,0.70873,0.70948,0.70855,0.70944,463900002.0
2005-09-07 09:50:00,0.70862,0.70897,0.7082,0.70822,561600003.0
2005-09-07 09:55:00,0.70841,0.70904,0.70812,0.70875,474699996.0
2005-09-07 10:00:00,0.70881,0.70884,0.70825,0.70851,480200000.0
2005-09-07 10:05:00,0.70839,0.70877,0.70805,0.70819,530400000.0
2005-09-07 10:10:00,0.70872,0.70877,0.70796,0.70799,486099999.0
2005-09-07 10:15:00,0.70791,0.70837,0.70777,0.70795,610899998.0
2005-09-07 10:20:00,0.70791,0.70791,0.70725,0.70765,545700000.0
2005-09-07 10:25:00,0.70733,0.708,0.70703,0.70728,553599993.0
2005-09-07 10:30:00,0.70726,0.70738,0.70605,0.70627,562700004.0
2005-09-07 10:35:00,0.70645,0.70648,0.70554,0.70574,557799998.0
2005-09-07 10:40:00,0.70601,0.70661,0.70576,0.70619,554300001.0
2005-09-07 10:45:00,0.70637,0.70665,0.70597,0.70621,545999998.0
2005-09-07 10:50:00,0.70656,0.70674,0.70606,0.70649,611099996.0
2005-09-07 10:55:00,0.70657,0.7067,0.706,0.70637,560100001.0
2005-09-07 11:00:00,0.70634,0.70803,0.70608,0.70669,632700000.0
2005-09-07 11:05:00,0.70659,0.7066,0.70607,0.70613,472000002.0
2005-09-07 11:10:00,0.70631,0.70673,0.70628,0.70651,417099995.0
2005-09-07 11:15:00,0.7065,0.70666,0.70617,0.70637,650899994.0
2005-09-07 11:20:00,0.70656,0.70671,0.70608,0.70641,561400000.0
2005-09-07 11:25:00,0.70635,0.70657,0.70609,0.70627,496600000.0
2005-09-07 11:30:00,0.70601,0.70654,0.70591,0.706,591700000.0
2005-09-07 11:35:00,0.70617,0.70644,0.70589,0.70643,619799998.0
2005-09-07 11:40:00,0.70625,0.70649,0.70591,0.70614,511699996.0
2005-09-07 11:45:00,0.70624,0.70656,0.70578,0.70627,447900001.0
2005-09-07 11:50:00,0.70637,0.70654,0.70601,0.70635,482699996.0
2005-09-07 11:55:00,0.7061,0.70667,0.706,0.70659,522300000.0
2005-09-07 12:00:00,0.70621,0.70691,0.70617,0.70661,645000004.0
2005-09-07 12:05:00,0.70683,0.70714,0.70654,0.70714,470699998.0
2005-09-07 12:10:00,0.70724,0.70727,0.70659,0.70681,509699996.0
2005-09-07 12:15:00,0.70664,0.70697,0.70652,0.70671,469500003.0
2005-09-07 12:20:00,0.70686,0.70712,0.70631,0.70705,470400002.0
2005-09-07 12:25:00,0.70705,0.70705,0.70617,0.70657,518000003.0
2005-09-07 12:30:00,0.7067,0.7067,0.70601,0.70623,573599999.0
2005-09-07 12:35:00,0.70627,0.70645,0.70568,0.70602,426299999.0
2005-09-07 12:40:00,0.70601,0.70629,0.70563,0.70598,581099997.0
2005-09-07 12:45:00,0.70617,0.70629,0.70534,0.7055,628399999.0
2005-09-07 12:50:00,0.7056,0.7058,0.70493,0.70506,631600000.0
2005-09-07 12:55:00,0.70511,0.70566,0.70502,0.7052,521999999.0
2005-09-07 13:00:00,0.70526,0.70598,0.70516,0.70597,536199999.0
2005-09-07 13:05:00,0.7059,0.70595,0.70526,0.70559,494700001.0
2005-09-07 13:10:00,0.70555,0.70584,0.70532,0.70573,462699997.0
2005-09-07 13:15:00,0.70589,0.70599,0.70531,0.70553,494499998.0
2005-09-07 13:20:00,0.70564,0.70606,0.70536,0.70582,594600000.0
2005-09-07 13:25:00,0.70586,0.70625,0.70543,0.70582,530799998.0
2005-09-07 13:30:00,0.70594,0.70645,0.70584,0.70632,585299999.0
2005-09-07 13:35:00,0.70606,0.70631,0.70579,0.70587,428299996.0
2005-09-07 13:40:00,0.70575,0.70638,0.7056,0.70595,558300002.0
2005-09-07 13:45:00,0.706,0.7064,0.70579,0.7064,465999999.0
2005-09-07 13:50:00,0.70636,0.70644,0.70585,0.70607,572199998.0
2005-09-07 13:55:00,0.70603,0.70605,0.70537,0.70547,540700000.0
2005-09-07 14:00:00,0.70548,0.70609,0.70523,0.70557,563199994.0
2005-09-07 14:05:00,0.70557,0.70625,0.70536,0.70582,592999995.0
2005-09-07 14:10:00,0.70568,0.70608,0.70508,0.70508,626599997.0
2005-09-07 14:15:00,0.70498,0.70574,0.70498,0.70571,653599998.0
2005-09-07 14:20:00,0.70536,0.70574,0.70527,0.7053,633300000.0
2005-09-07 14:25:00,0.70556,0.70622,0.70548,0.70592,483800003.0
2005-09-07 14:30:00,0.70583,0.70615,0.70551,0.70592,471299999.0
2005-09-07 14:35:00,0.70571,0.70596,0.70558,0.70576,658400001.0
2005-09-07 14:40:00,0.70568,0.70603,0.7053,0.70576,514399999.0
2005-09-07 14:45:00,0.70569,0.70605,0.70546,0.70601,498800000.0
2005-09-07 14:50:00,0.70584,0.70634,0.7056,0.70618,512099995.0
2005-09-07 14:55:00,0.70627,0.70649,0.70561,0.70593,576499997.0
2005-09-07 15:00:00,0.70568,0.70648,0.70568,0.70633,494899998.0
2005-09-07 15:05:00,0.70609,0.7063,0.70553,0.70582,753399993.0
2005-09-07 15:10:00,0.70526,0.70558,0.7044,0.70453,402700001.0
2005-09-07 15:15:00,0.70484,0.70498,0.7043,0.7049,522000004.0
2005-09-07 15:20:00,0.70488,0.70567,0.70459,0.70479,601799993.0
2005-09-07 15:25:00,0.70471,0.70514,0.70416,0.70494,558200005.0
2005-09-07 15:30:00,0.7048,0.70519,0.70423,0.7047,631200003.0
2005-09-07 15:35:00,0.70475,0.70493,0.70421,0.7045,600900004.0
2005-09-07 15:40:00,0.70502,0.70517,0.70457,0.70505,487900003.0
2005-09-07 15:45:00,0.70495,0.70563,0.70462,0.70527,425799999.0
2005-09-07 15:50:00,0.70516,0.7057,0.70492,0.7055,569399996.0
2005-09-07 15:55:00,0.7055,0.70571,0.70505,0.70524,579499999.0
2005-09-07 16:00:00,0.70524,0.70553,0.70474,0.70488,516799999.0
2005-09-07 16:05:00,0.70471,0.70513,0.70443,0.70469,468599997.0
2005-09-07 16:10:00,0.70469,0.70498,0.70413,0.70413,727899994.0
2005-09-07 16:15:00,0.70414,0.70448,0.70333,0.70347,646699998.0
2005-09-07 16:20:00,0.70365,0.70442,0.70354,0.704,673599994.0
2005-09-07 16:25:00,0.7041,0.70477,0.70392,0.70455,378399999.0
2005-09-07 16:30:00,0.70463,0.70473,0.70409,0.70448,609500001.0
2005-09-07 16:35:00,0.70448,0.70545,0.70421,0.70545,661099997.0
2005-09-07 16:40:00,0.70553,0.70553,0.70491,0.70517,659000006.0
2005-09-07 16:45:00,0.70518,0.7055,0.70429,0.70429,663099999.0
2005-09-07 16:50:00,0.70418,0.70482,0.70398,0.70448,536799998.0
2005-09-07 16:55:00,0.70438,0.7049,0.70382,0.70452,510499999.0
2005-09-07 17:00:00,0.70433,0.70495,0.70407,0.70448,485600002.0
2005-09-07 17:05:00,0.70428,0.70532,0.7041,0.70487,591200000.0
2005-09-07 17:10:00,0.70457,0.70519,0.70457,0.70489,492199999.0
2005-09-07 17:15:00,0.70478,0.7052,0.70417,0.70417,576999999.0
2005-09-07 17:20:00,0.70432,0.70462,0.70424,0.7045,561099992.0
2005-09-07 17:25:00,0.70455,0.70489,0.70431,0.70445,457599998.0
2005-09-07 17:30:00,0.70452,0.70493,0.70447,0.70455,414299997.0
2005-09-07 17:35:00,0.70461,0.70461,0.70401,0.70412,539899998.0
2005-09-07 17:40:00,0.70401,0.70453,0.70401,0.70422,419000000.0
2005-09-07 17:45:00,0.70411,0.70484,0.70386,0.70484,480799997.0
2005-09-07 17:50:00,0.7046,0.70512,0.70432,0.70506,548199996.0
2005-09-07 17:55:00,0.70507,0.70546,0.705,0.70546,461300000.0
2005-09-07 18:00:00,0.70549,0.70564,0.70504,0.70552,744300001.0
2005-09-07 18:05:00,0.70548,0.7055,0.70474,0.70509,957199997.0
2005-09-07 18:10:00,0.70517,0.70541,0.70484,0.705,527199995.0
2005-09-07 18:15:00,0.70508,0.7053,0.70478,0.70515,1185899996.0
2005-09-07 18:20:00,0.70505,0.70539,0.70434,0.70447,936799992.0
2005-09-07 18:25:00,0.7045,0.7049,0.70437,0.70485,1158199995.0
2005-09-07 18:30:00,0.70481,0.705,0.70432,0.70461,715799995.0
2005-09-07 18:35:00,0.70471,0.70509,0.70432,0.70486,837500002.0
2005-09-07 18:40:00,0.70481,0.70511,0.70449,0.70474,1290300002.0
2005-09-07 18:45:00,0.70474,0.70513,0.70466,0.70478,1015300001.0
2005-09-07 18:50:00,0.70483,0.70526,0.70483,0.70507,475699997.0
2005-09-07 18:55:00,0.70524,0.70565,0.70492,0.70518,637200002.0
2005-09-07 19:00:00,0.70527,0.70536,0.70473,0.70478,654899997.0
2005-09-07 19:05:00,0.70496,0.7059,0.70475,0.70555,766299999.0
2005-09-07 19:10:00,0.70547,0.70595,0.70475,0.70482,619099994.0
2005-09-07 19:15:00,0.70466,0.7052,0.70448,0.70518,526299998.0
2005-09-07 19:20:00,0.70481,0.70521,0.70449,0.70457,521899996.0
2005-09-07 19:25:00,0.7048,0.70508,0.70442,0.70489,595499998.0
2005-09-07 19:30:00,0.70504,0.70554,0.70462,0.7049,676199995.0
2005-09-07 19:35:00,0.70497,0.70508,0.70462,0.7047,786099999.0
2005-09-07 19:40:00,0.70485,0.70517,0.70447,0.70489,531999997.0
2005-09-07 19:45:00,0.705,0.70518,0.70456,0.70459,563799997.0
2005-09-07 19:50:00,0.70461,0.70514,0.70446,0.70497,636899998.0
2005-09-07 19:55:00,0.70495,0.70516,0.7044,0.70472,886699997.0
2005-09-07 20:00:00,0.70467,0.70503,0.70442,0.70456,681099997.0
2005-09-07 20:05:00,0.70455,0.70502,0.70374,0.70437,858700003.0
2005-09-07 20:10:00,0.70428,0.70459,0.70382,0.70435,487400000.0
2005-09-07 20:15:00,0.70378,0.70425,0.7036,0.70381,926499998.0
2005-09-07 20:20:00,0.70379,0.70445,0.70344,0.70373,598499999.0
2005-09-07 20:25:00,0.70433,0.70456,0.70313,0.7042,728299995.0
2005-09-07 20:30:00,0.70395,0.70415,0.70353,0.70379,960799996.0
2005-09-07 20:35:00,0.70373,0.70415,0.70369,0.70383,725999999.0
2005-09-07 20:40:00,0.70381,0.70414,0.70351,0.70361,788999999.0
2005-09-07 20:45:00,0.7037,0.70447,0.70351,0.70387,486900002.0
2005-09-07 20:50:00,0.70353,0.70416,0.70346,0.70382,792799998.0
2005-09-07 20:55:00,0.70402,0.70443,0.70351,0.70383,738599996.0
2005-09-07 21:00:00,0.7038,0.70425,0.70367,0.70367,569600001.0
2005-09-07 21:05:00,0.70379,0.70401,0.70356,0.70369,668100000.0
2005-09-07 21:10:00,0.70372,0.70386,0.70332,0.70345,484799999.0
2005-09-07 21:15:00,0.70356,0.70409,0.70332,0.70358,875999996.0
2005-09-07 21:20:00,0.7036,0.70396,0.70343,0.70371,533100004.0
2005-09-07 21:25:00,0.70377,0.70396,0.70332,0.70383,612400000.0
2005-09-07 21:30:00,0.70374,0.70423,0.70362,0.70365,536599997.0
2005-09-07 21:35:00,0.70364,0.70394,0.70319,0.7035,885099999.0
2005-09-07 21:40:00,0.70349,0.70378,0.70304,0.7032,646099997.0
2005-09-07 21:45:00,0.70323,0.70351,0.70284,0.70295,499000001.0
2005-09-07 21:50:00,0.70301,0.70336,0.70278,0.70298,556999994.0
2005-09-07 21:55:00,0.70288,0.70364,0.70286,0.7034,595000000.0
2005-09-07 22:00:00,0.70331,0.70359,0.70306,0.70318,609499994.0
2005-09-07 22:05:00,0.70325,0.7036,0.70308,0.70334,605799998.0
2005-09-07 22:10:00,0.70338,0.70354,0.70305,0.7033,548199992.0
2005-09-07 22:15:00,0.70322,0.70336,0.70274,0.70307,517900002.0
2005-09-07 22:20:00,0.70312,0.70344,0.7028,0.70318,602500000.0
2005-09-07 22:25:00,0.70293,0.70363,0.70293,0.70335,478499999.0
2005-09-07 22:30:00,0.70343,0.70358,0.7029,0.7032,627400002.0
2005-09-07 22:35:00,0.70323,0.70365,0.70287,0.70314,499699996.0
2005-09-07 22:40:00,0.70322,0.70377,0.70303,0.70314,568300002.0
2005-09-07 22:45:00,0.7032,0.70365,0.70301,0.70343,626500005.0
2005-09-07 22:50:00,0.70367,0.70369,0.70308,0.70344,701200000.0
2005-09-07 22:55:00,0.70329,0.70376,0.70282,0.70295,605099994.0
2005-09-07 23:00:00,0.70304,0.70356,0.70298,0.70337,613600001.0
2005-09-07 23:05:00,0.70344,0.70356,0.70297,0.70327,561699996.0
2005-09-07 23:10:00,0.70346,0.70411,0.70327,0.70403,582499999.0
2005-09-07 23:15:00,0.70381,0.70418,0.70367,0.7037,650100001.0
2005-09-07 23:20:00,0.70411,0.70436,0.70374,0.70411,587200006.0
2005-09-07 23:25:00,0.70407,0.70418,0.70339,0.70365,536800000.0
2005-09-07 23:30:00,0.70371,0.70436,0.70367,0.7038,456000000.0
2005-09-07 23:35:00,0.70364,0.70433,0.70364,0.70385,457599999.0
2005-09-07 23:40:00,0.7039,0.70427,0.70351,0.70373,527100002.0
2005-09-07 23:45:00,0.70374,0.70388,0.70335,0.70381,543199999.0
2005-09-07 23:50:00,0.70376,0.70391,0.70336,0.70338,464900004.0
2005-09-07 23:55:00,0.70334,0.70378,0.70326,0.70374,380499999.0
2005-09-08 00:00:00,0.70381,0.70381,0.70322,0.70343,487599996.0
2005-09-08 00:05:00,0.70361,0.70373,0.70334,0.70344,520400002.0
2005-09-08 00:10:00,0.70332,0.70374,0.70324,0.70354,605100005.0
2005-09-08 00:15:00,0.70348,0.7037,0.70328,0.70359,529400003.0
2005-09-08 00:20:00,0.70354,0.7038,0.70326,0.7038,452299999.0
2005-09-08 00:25:00,0.70392,0.70417,0.7034,0.70395,599399998.0
2005-09-08 00:30:00,0.70364,0.70389,0.70325,0.70345,601900002.0
2005-09-08 00:35:00,0.70363,0.70385,0.70336,0.70356,650500003.0
2005-09-08 00:40:00,0.70359,0.70381,0.70311,0.70333,496199999.0
2005-09-08 00:45:00,0.7035,0.70394,0.70332,0.70365,506100002.0
2005-09-08 00:50:00,0.70348,0.70387,0.70321,0.70371,670499997.0
2005-09-08 00:55:00,0.70392,0.70408,0.70357,0.70394,626099995.0
2005-09-08 01:00:00,0.70397,0.70411,0.70353,0.70402,617799997.0
2005-09-08 01:05:00,0.70399,0.70427,0.70365,0.70396,515399997.0
2005-09-08 01:10:00,0.70389,0.70389,0.70354,0.70371,369100003.0
2005-09-08 01:15:00,0.70354,0.70418,0.70354,0.70385,538400000.0
2005-09-08 01:20:00,0.70376,0.70433,0.70342,0.70404,613300001.0
2005-09-08 01:25:00,0.70405,0.70432,0.70345,0.704,447899996.0
2005-09-08 01:30:00,0.70403,0.70499,0.70371,0.70453,458300000.0
2005-09-08 01:35:00,0.70447,0.70485,0.704,0.70438,458700003.0
2005-09-08 01:40:00,0.70458,0.7051,0.70456,0.7046,586200003.0
2005-09-08 01:45:00,0.70468,0.70512,0.70423,0.70464,510699997.0
2005-09-08 01:50:00,0.70461,0.70486,0.70436,0.70476,435700004.0
2005-09-08 01:55:00,0.70463,0.70484,0.70417,0.70456,425200000.0
2005-09-08 02:00:00,0.70462,0.70493,0.7043,0.70462,1003399998.0
2005-09-08 02:05:00,0.7046,0.70489,0.70426,0.7044,664700002.0
2005-09-08 02:10:00,0.70441,0.70509,0.70426,0.70483,752599996.0
2005-09-08 02:15:00,0.7046,0.70511,0.70441,0.7049,702999999.0
2005-09-08 02:20:00,0.70482,0.70525,0.70454,0.70494,1055999993.0
2005-09-08 02:25:00,0.70486,0.70526,0.70469,0.70491,614499998.0
2005-09-08 02:30:00,0.70489,0.70523,0.70442,0.70447,817400001.0
2005-09-08 02:35:00,0.70444,0.70524,0.70444,0.70489,721499998.0
2005-09-08 02:40:00,0.70491,0.70501,0.70374,0.70461,719299996.0
2005-09-08 02:45:00,0.70439,0.70496,0.70413,0.70457,581900000.0
2005-09-08 02:50:00,0.70427,0.70441,0.70377,0.70414,896499994.0
2005-09-08 02:55:00,0.70415,0.7045,0.70353,0.70353,950099994.0
2005-09-08 03:00:00,0.70364,0.70397,0.70271,0.70294,847599999.0
2005-09-08 03:05:00,0.70322,0.70359,0.7029,0.70327,746199996.0
2005-09-08 03:10:00,0.70325,0.70354,0.70272,0.7029,768900000.0
2005-09-08 03:15:00,0.70294,0.70322,0.70259,0.70301,877299996.0
2005-09-08 03:20:00,0.7032,0.70329,0.70269,0.70307,724499999.0
2005-09-08 03:25:00,0.7031,0.70313,0.70243,0.70261,741699997.0
2005-09-08 03:30:00,0.70278,0.70349,0.7025,0.70337,872200004.0
2005-09-08 03:35:00,0.70332,0.70354,0.70243,0.70276,874899999.0
2005-09-08 03:40:00,0.70285,0.70339,0.70255,0.70312,916899998.0
2005-09-08 03:45:00,0.7033,0.70354,0.70284,0.70318,753299998.0
2005-09-08 03:50:00,0.70304,0.70348,0.70253,0.70278,753899996.0
2005-09-08 03:55:00,0.70255,0.70296,0.70248,0.70267,953000004.0
2005-09-08 04:00:00,0.70267,0.70318,0.70244,0.70284,852799997.0
2005-09-08 04:05:00,0.70273,0.70342,0.70273,0.70295,852200002.0
2005-09-08 04:10:00,0.70297,0.70323,0.70258,0.70288,868700006.0
2005-09-08 04:15:00,0.70279,0.70368,0.70259,0.70326,716199998.0
2005-09-08 04:20:00,0.70323,0.70391,0.70292,0.7035,859899999.0
2005-09-08 04:25:00,0.70356,0.70379,0.70321,0.70356,558999996.0
2005-09-08 04:30:00,0.70353,0.70409,0.7033,0.70378,944000001.0
2005-09-08 04:35:00,0.70369,0.70423,0.70353,0.70385,673899999.0
2005-09-08 04:40:00,0.70391,0.70426,0.70347,0.70401,620200000.0
2005-09-08 04:45:00,0.70402,0.70426,0.70327,0.70403,962799996.0
2005-09-08 04:50:00,0.70391,0.7042,0.70322,0.70377,738700001.0
2005-09-08 04:55:00,0.7037,0.70445,0.70354,0.70394,784800000.0
2005-09-08 05:00:00,0.70401,0.70435,0.70365,0.70393,747100001.0
2005-09-08 05:05:00,0.70373,0.70418,0.70349,0.70402,781199993.0
2005-09-08 05:10:00,0.70383,0.70424,0.70336,0.70388,683600001.0
2005-09-08 05:15:00,0.70371,0.70408,0.70319,0.70368,793599997.0
2005-09-08 05:20:00,0.70374,0.70433,0.70364,0.70391,830399996.0
2005-09-08 05:25:00,0.70409,0.70438,0.7038,0.70421,601900001.0
2005-09-08 05:30:00,0.70415,0.70431,0.70365,0.70387,789299996.0
2005-09-08 05:35:00,0.70392,0.70442,0.70361,0.70425,711399998.0
2005-09-08 05:40:00,0.70409,0.70446,0.70375,0.70375,793800000.0
2005-09-08 05:45:00,0.7037,0.70432,0.70331,0.70357,652299996.0
2005-09-08 05:50:00,0.70356,0.70396,0.70337,0.70356,711399997.0
2005-09-08 05:55:00,0.70336,0.70382,0.70327,0.7034,555800000.0
2005-09-08 06:00:00,0.70348,0.70386,0.70304,0.70313,876799995.0
2005-09-08 06:05:00,0.70323,0.70366,0.70302,0.70337,823900001.0
2005-09-08 06:10:00,0.70333,0.70377,0.70278,0.70308,691600008.0
2005-09-08 06:15:00,0.70311,0.70341,0.70274,0.70303,587399998.0
2005-09-08 06:20:00,0.70313,0.70335,0.7028,0.70291,716200001.0
2005-09-08 06:25:00,0.70302,0.70327,0.70274,0.70298,869999996.0
2005-09-08 06:30:00,0.70297,0.7035,0.70293,0.70314,733600002.0
2005-09-08 06:35:00,0.70309,0.70338,0.70292,0.70311,710799995.0
2005-09-08 06:40:00,0.70319,0.70327,0.70269,0.70299,776200001.0
2005-09-08 06:45:00,0.70298,0.7035,0.70279,0.7033,915699996.0
2005-09-08 06:50:00,0.7032,0.70346,0.70276,0.7028,780300005.0
2005-09-08 06:55:00,0.70287,0.70372,0.70287,0.70331,809000001.0
2005-09-08 07:00:00,0.7033,0.7036,0.70295,0.70323,719999996.0
2005-09-08 07:05:00,0.70335,0.70356,0.70292,0.70325,782000000.0
2005-09-08 07:10:00,0.7035,0.70422,0.7033,0.70395,647000002.0
2005-09-08 07:15:00,0.7038,0.70409,0.70336,0.70385,737199999.0
2005-09-08 07:20:00,0.70379,0.70394,0.70324,0.70374,691400001.0
2005-09-08 07:25:00,0.70384,0.70409,0.70349,0.7037,771000001.0
2005-09-08 07:30:00,0.7036,0.70387,0.70335,0.70375,821199996.0
2005-09-08 07:35:00,0.70375,0.70391,0.70291,0.70341,852699995.0
2005-09-08 07:40:00,0.70351,0.70361,0.70299,0.70332,765799995.0
2005-09-08 07:45:00,0.70341,0.70374,0.70304,0.70357,836499995.0
2005-09-08 07:50:00,0.70348,0.70363,0.70303,0.70313,760100001.0
2005-09-08 07:55:00,0.70353,0.70417,0.70325,0.70385,690500002.0
2005-09-08 08:00:00,0.70377,0.70438,0.7037,0.70403,961799992.0
2005-09-08 08:05:00,0.70411,0.70422,0.70362,0.70386,959399999.0
2005-09-08 08:10:00,0.70389,0.70436,0.70365,0.70407,799700003.0
2005-09-08 08:15:00,0.70392,0.70448,0.70365,0.7039,1016700003.0
2005-09-08 08:20:00,0.70401,0.70432,0.70338,0.70396,707700001.0
2005-09-08 08:25:00,0.70383,0.70432,0.70292,0.70304,608799998.0
2005-09-08 08:30:00,0.70308,0.70379,0.70281,0.70337,667399998.0
2005-09-08 08:35:00,0.70361,0.70379,0.70318,0.70341,652500001.0
2005-09-08 08:40:00,0.70369,0.70373,0.7031,0.70346,833200002.0
2005-09-08 08:45:00,0.70375,0.70413,0.70336,0.70336,520500001.0
2005-09-08 08:50:00,0.70343,0.70424,0.70332,0.70398,806000001.0
2005-09-08 08:55:00,0.70391,0.70424,0.70346,0.7038,743600001.0
2005-09-08 09:00:00,0.70377,0.70422,0.70354,0.70398,665599999.0
2005-09-08 09:05:00,0.70406,0.70411,0.70354,0.70383,782400000.0
2005-09-08 09:10:00,0.70365,0.7046,0.70355,0.70429,826900005.0
2005-09-08 09:15:00,0.70418,0.7049,0.7041,0.70436,745000004.0
2005-09-08 09:20:00,0.70427,0.70465,0.7039,0.70427,740400003.0
2005-09-08 09:25:00,0.70431,0.70444,0.70364,0.70412,646300006.0
2005-09-08 09:30:00,0.70412,0.70485,0.70392,0.70458,813200005.0
2005-09-08 09:35:00,0.70454,0.70483,0.70412,0.7044,600600001.0
2005-09-08 09:40:00,0.70453,0.70536,0.70441,0.70466,960000006.0
2005-09-08 09:45:00,0.70475,0.70499,0.70442,0.70479,765300003.0
2005-09-08 09:50:00,0.70462,0.70495,0.7041,0.70424,810299998.0
2005-09-08 09:55:00,0.70424,0.70482,0.7041,0.70444,752900001.0
2005-09-08 10:00:00,0.70441,0.70469,0.70397,0.7044,783300000.0
2005-09-08 10:05:00,0.7044,0.7048,0.70408,0.70428,667399997.0
2005-09-08 10:10:00,0.70424,0.70485,0.70417,0.70442,556199998.0
2005-09-08 10:15:00,0.70465,0.70476,0.70398,0.70442,760900005.0
2005-09-08 10:20:00,0.70408,0.70432,0.70356,0.70399,756799998.0
2005-09-08 10:25:00,0.70395,0.70445,0.70348,0.70365,685100002.0
2005-09-08 10:30:00,0.70393,0.70425,0.70349,0.7037,681499998.0
2005-09-08 10:35:00,0.70363,0.704,0.70305,0.70386,672099997.0
2005-09-08 10:40:00,0.7038,0.70425,0.70362,0.70375,646800003.0
2005-09-08 10:45:00,0.70375,0.70418,0.70341,0.70407,877100000.0
2005-09-08 10:50:00,0.7042,0.7044,0.70332,0.70432,637199997.0
2005-09-08 10:55:00,0.70428,0.70454,0.70394,0.7041,690300001.0
2005-09-08 11:00:00,0.70404,0.70444,0.70394,0.7042,1026500003.0
2005-09-08 11:05:00,0.70405,0.70456,0.70394,0.70456,646399999.0
2005-09-08 11:10:00,0.70449,0.70474,0.70403,0.70418,878500000.0
2005-09-08 11:15:00,0.70411,0.70456,0.70368,0.7038,898899996.0
2005-09-08 11:20:00,0.7037,0.70433,0.70349,0.70368,782299996.0
2005-09-08 11:25:00,0.70365,0.70427,0.70361,0.7038,627899999.0
2005-09-08 11:30:00,0.70371,0.70409,0.70295,0.70302,747799999.0
2005-09-08 11:35:00,0.70321,0.70342,0.7023,0.7028,839299999.0
2005-09-08 11:40:00,0.70284,0.7034,0.70265,0.70311,728700001.0
2005-09-08 11:45:00,0.70318,0.70354,0.70282,0.70338,827299996.0
2005-09-08 11:50:00,0.70338,0.70392,0.70306,0.70345,781200006.0
2005-09-08 11:55:00,0.7036,0.70373,0.70319,0.70365,915399991.0
2005-09-08 12:00:00,0.70347,0.70389,0.70301,0.70352,844699999.0
2005-09-08 12:05:00,0.70364,0.70379,0.70308,0.7034,1000799992.0
2005-09-08 12:10:00,0.70344,0.70376,0.70302,0.70312,828300000.0
2005-09-08 12:15:00,0.70316,0.70357,0.7029,0.70327,738499997.0
2005-09-08 12:20:00,0.70313,0.70363,0.70294,0.70337,919200005.0
2005-09-08 12:25:00,0.70346,0.70364,0.70293,0.70326,589799997.0
2005-09-08 12:30:00,0.7033,0.70358,0.70292,0.70321,867799998.0
2005-09-08 12:35:00,0.70285,0.70348,0.70265,0.70302,908600001.0
2005-09-08 12:40:00,0.70294,0.70294,0.70234,0.70234,598200000.0
2005-09-08 12:45:00,0.70233,0.70305,0.70222,0.7027,670000001.0
2005-09-08 12:50:00,0.70271,0.70308,0.70236,0.7028,732399996.0
2005-09-08 12:55:00,0.70288,0.70337,0.70253,0.70337,810500001.0
2005-09-08 13:00:00,0.70305,0.70334,0.70259,0.70293,798199994.0
2005-09-08 13:05:00,0.70291,0.70329,0.70278,0.70279,727799995.0
2005-09-08 13:10:00,0.70292,0.7033,0.70264,0.70294,809699998.0
2005-09-08 13:15:00,0.70285,0.70333,0.70257,0.70313,711800000.0
2005-09-08 13:20:00,0.70296,0.70356,0.70277,0.70315,864199994.0
2005-09-08 13:25:00,0.70359,0.70391,0.70298,0.70357,981400004.0
2005-09-08 13:30:00,0.70365,0.70373,0.70293,0.70317,868700001.0
2005-09-08 13:35:00,0.70327,0.70359,0.70293,0.70347,673500002.0
2005-09-08 13:40:00,0.7033,0.70431,0.70315,0.7038,718100001.0
2005-09-08 13:45:00,0.70374,0.70426,0.70372,0.7041,687199998.0
2005-09-08 13:50:00,0.70424,0.7044,0.70376,0.70387,741899999.0
2005-09-08 13:55:00,0.70398,0.70423,0.70324,0.70364,766499997.0
2005-09-08 14:00:00,0.70372,0.70387,0.70292,0.70327,816000001.0
2005-09-08 14:05:00,0.70316,0.70405,0.70298,0.70347,738200002.0
2005-09-08 14:10:00,0.70373,0.70428,0.70345,0.70402,696499995.0
2005-09-08 14:15:00,0.70389,0.70415,0.70362,0.70393,678000001.0
2005-09-08 14:20:00,0.70394,0.70405,0.70341,0.70361,732900000.0
2005-09-08 14:25:00,0.70362,0.70423,0.70329,0.70345,628200000.0
2005-09-08 14:30:00,0.70379,0.70527,0.70352,0.70414,719299997.0
2005-09-08 14:35:00,0.70406,0.70459,0.70357,0.70404,851099998.0
2005-09-08 14:40:00,0.70435,0.70511,0.70394,0.70476,588899996.0
2005-09-08 14:45:00,0.70475,0.70557,0.70458,0.70507,838799997.0
2005-09-08 14:50:00,0.70513,0.70573,0.70491,0.70565,718200004.0
2005-09-08 14:55:00,0.70533,0.70567,0.70503,0.70553,646599999.0
2005-09-08 15:00:00,0.70568,0.7065,0.70548,0.70598,665999999.0
2005-09-08 15:05:00,0.70618,0.70655,0.70543,0.70573,873300001.0
2005-09-08 15:10:00,0.70552,0.70587,0.70493,0.70532,886100000.0
2005-09-08 15:15:00,0.70554,0.70587,0.70467,0.70556,774099997.0
2005-09-08 15:20:00,0.70553,0.70562,0.70501,0.70531,606400004.0
2005-09-08 15:25:00,0.7052,0.7057,0.70496,0.70525,1091600006.0
2005-09-08 15:30:00,0.70535,0.70597,0.70523,0.70565,628999996.0
2005-09-08 15:35:00,0.70577,0.70595,0.70514,0.70554,788299996.0
2005-09-08 15:40:00,0.70512,0.70619,0.70512,0.70608,835499997.0
2005-09-08 15:45:00,0.70619,0.70634,0.70553,0.70574,777199998.0
2005-09-08 15:50:00,0.70584,0.70609,0.70562,0.70575,860599994.0
2005-09-08 15:55:00,0.70586,0.70611,0.70551,0.70558,746300002.0
2005-09-08 16:00:00,0.70556,0.70586,0.70519,0.70538,659100002.0
2005-09-08 16:05:00,0.70546,0.70552,0.70481,0.70514,793000000.0
2005-09-08 16:10:00,0.70513,0.70532,0.70437,0.7046,608600003.0
2005-09-08 16:15:00,0.70477,0.70535,0.70442,0.70481,972799999.0
2005-09-08 16:20:00,0.70463,0.70559,0.70463,0.70497,613199999.0
2005-09-08 16:25:00,0.70494,0.70531,0.70452,0.70471,820299999.0
2005-09-08 16:30:00,0.70477,0.70527,0.70391,0.70465,963999999.0
2005-09-08 16:35:00,0.70466,0.70522,0.7041,0.7045,924500006.0
2005-09-08 16:40:00,0.70418,0.7046,0.70369,0.70411,754399996.0
2005-09-08 16:45:00,0.70419,0.7045,0.70384,0.70412,856800001.0
2005-09-08 16:50:00,0.7044,0.70463,0.70396,0.70462,838300001.0
2005-09-08 16:55:00,0.70441,0.7048,0.70418,0.70454,908900001.0
2005-09-08 17:00:00,0.70444,0.70451,0.70375,0.7042,780100000.0
2005-09-08 17:05:00,0.7041,0.70501,0.70408,0.70439,750700000.0
2005-09-08 17:10:00,0.70454,0.7047,0.70373,0.70405,787399993.0
2005-09-08 17:15:00,0.70391,0.70474,0.70376,0.70474,805099998.0
2005-09-08 17:20:00,0.70451,0.7052,0.70449,0.70484,856500004.0
2005-09-08 17:25:00,0.70477,0.70571,0.70448,0.70542,893599994.0
2005-09-08 17:30:00,0.70532,0.70545,0.70455,0.70455,708600000.0
2005-09-08 17:35:00,0.7047,0.70506,0.70454,0.70482,611499996.0
2005-09-08 17:40:00,0.70496,0.70502,0.70436,0.70495,829900000.0
2005-09-08 17:45:00,0.7049,0.70531,0.70461,0.7049,633599998.0
2005-09-08 17:50:00,0.70507,0.70529,0.70466,0.70489,786299995.0
2005-09-08 17:55:00,0.7048,0.70543,0.70462,0.70515,835999999.0
2005-09-08 18:00:00,0.70496,0.70539,0.70478,0.70491,1086199992.0
2005-09-08 18:05:00,0.7049,0.70537,0.70472,0.70521,1322899993.0
2005-09-08 18:10:00,0.705,0.7053,0.70455,0.70483,954299999.0
2005-09-08 18:15:00,0.70463,0.70499,0.70452,0.70468,1673600001.0
2005-09-08 18:20:00,0.70484,0.70496,0.70433,0.70455,1343799998.0
2005-09-08 18:25:00,0.70483,0.70483,0.7042,0.70455,1519499993.0
2005-09-08 18:30:00,0.7044,0.70474,0.70413,0.70445,1195599994.0
2005-09-08 18:35:00,0.70461,0.70463,0.70419,0.7046,1319099999.0
2005-09-08 18:40:00,0.70426,0.70466,0.70398,0.70457,1773899996.0
2005-09-08 18:45:00,0.70453,0.70517,0.70408,0.70477,1579000002.0
2005-09-08 18:50:00,0.70494,0.70512,0.7037,0.70434,617000000.0
2005-09-08 18:55:00,0.70431,0.70476,0.70407,0.70437,1102599997.0
2005-09-08 19:00:00,0.70433,0.7048,0.7041,0.7045,981999996.0
2005-09-08 19:05:00,0.70422,0.7046,0.70387,0.70422,1215300005.0
2005-09-08 19:10:00,0.70419,0.70438,0.70379,0.70404,808399999.0
2005-09-08 19:15:00,0.70399,0.70422,0.70361,0.70381,1051300000.0
2005-09-08 19:20:00,0.70382,0.70433,0.70369,0.70385,1113299996.0
2005-09-08 19:25:00,0.70405,0.705,0.70388,0.70478,1012900000.0
2005-09-08 19:30:00,0.70466,0.7049,0.70389,0.70436,981700004.0
2005-09-08 19:35:00,0.70442,0.70456,0.70402,0.70408,1054599995.0
2005-09-08 19:40:00,0.70407,0.70464,0.70386,0.70434,941600000.0
2005-09-08 19:45:00,0.70439,0.70475,0.70414,0.70424,771399999.0
2005-09-08 19:50:00,0.70437,0.70467,0.70396,0.70408,1041099998.0
2005-09-08 19:55:00,0.70403,0.7045,0.70379,0.7041,1324400003.0
2005-09-08 20:00:00,0.70413,0.70482,0.70401,0.70466,1032299996.0
2005-09-08 20:05:00,0.70456,0.70475,0.70381,0.70416,1416899998.0
2005-09-08 20:10:00,0.70393,0.70464,0.70382,0.70429,902000000.0
2005-09-08 20:15:00,0.70437,0.70484,0.70411,0.70437,1210499995.0
2005-09-08 20:20:00,0.70443,0.70488,0.70432,0.70466,609000001.0
2005-09-08 20:25:00,0.70463,0.70513,0.70447,0.7045,956699999.0
2005-09-08 20:30:00,0.70448,0.70492,0.70422,0.70464,1344500006.0
2005-09-08 20:35:00,0.70455,0.70488,0.70358,0.70426,1001599988.0
2005-09-08 20:40:00,0.70445,0.70465,0.70401,0.7041,916999999.0
2005-09-08 20:45:00,0.70409,0.70464,0.70403,0.70427,816200003.0
2005-09-08 20:50:00,0.70433,0.70469,0.70401,0.70427,1199499997.0
2005-09-08 20:55:00,0.70424,0.70453,0.70402,0.7042,1068499993.0
2005-09-08 21:00:00,0.70422,0.70459,0.70412,0.70433,973300001.0
2005-09-08 21:05:00,0.70432,0.70464,0.70402,0.70444,1001499996.0
2005-09-08 21:10:00,0.7043,0.7047,0.70407,0.70443,773099999.0
2005-09-08 21:15:00,0.70437,0.70468,0.70411,0.70439,1122099994.0
2005-09-08 21:20:00,0.70454,0.70456,0.70394,0.70417,913299999.0
2005-09-08 21:25:00,0.7042,0.70456,0.7039,0.70411,992500001.0
2005-09-08 21:30:00,0.70408,0.70458,0.70384,0.70432,753800004.0
2005-09-08 21:35:00,0.7043,0.70479,0.70413,0.70456,1143999997.0
2005-09-08 21:40:00,0.70457,0.70501,0.70433,0.70456,981900000.0
2005-09-08 21:45:00,0.7044,0.70487,0.70428,0.70443,833599998.0
2005-09-08 21:50:00,0.70448,0.70483,0.70395,0.70458,768599999.0
2005-09-08 21:55:00,0.70452,0.70461,0.70386,0.7042,897300005.0
2005-09-08 22:00:00,0.70423,0.70454,0.70404,0.70428,974099995.0
2005-09-08 22:05:00,0.70421,0.70499,0.70413,0.7045,824300000.0
2005-09-08 22:10:00,0.70483,0.705,0.70446,0.70455,805699997.0
2005-09-08 22:15:00,0.70452,0.70499,0.70439,0.70464,709500001.0
2005-09-08 22:20:00,0.70466,0.70497,0.70441,0.70479,969399999.0
2005-09-08 22:25:00,0.70469,0.70514,0.70412,0.70469,914200001.0
2005-09-08 22:30:00,0.70466,0.7047,0.70392,0.70434,710700001.0
2005-09-08 22:35:00,0.70436,0.70463,0.70399,0.70424,937499996.0
2005-09-08 22:40:00,0.70419,0.70486,0.70407,0.70486,973200000.0
2005-09-08 22:45:00,0.70441,0.70505,0.70432,0.70456,1073199996.0
2005-09-08 22:50:00,0.70486,0.70515,0.70442,0.7047,1178499994.0
2005-09-08 22:55:00,0.7047,0.70527,0.70454,0.70469,979299998.0
2005-09-08 23:00:00,0.70477,0.70519,0.70448,0.70488,869699996.0
2005-09-08 23:05:00,0.7049,0.70506,0.70449,0.7048,863000004.0
2005-09-08 23:10:00,0.7047,0.705,0.70446,0.70485,532000001.0
2005-09-08 23:15:00,0.70473,0.70524,0.70452,0.70495,813499995.0
2005-09-08 23:20:00,0.70474,0.70505,0.70458,0.70489,742699995.0
2005-09-08 23:25:00,0.70476,0.70522,0.70457,0.7049,757799999.0
2005-09-08 23:30:00,0.70469,0.705,0.70458,0.70464,824600003.0
2005-09-08 23:35:00,0.70468,0.705,0.70448,0.70483,867100000.0
2005-09-08 23:40:00,0.70473,0.70511,0.70441,0.70474,532099998.0
2005-09-08 23:45:00,0.7048,0.70511,0.70474,0.705,629799997.0
2005-09-08 23:50:00,0.70499,0.70525,0.70463,0.70485,599999998.0
2005-09-08 23:55:00,0.705,0.70509,0.70441,0.70475,918399991.0
2005-09-09 00:00:00,0.70489,0.70506,0.70458,0.70482,614700000.0
2005-09-09 00:05:00,0.70487,0.70506,0.70462,0.70483,835599997.0
2005-09-09 00:10:00,0.70481,0.705,0.70454,0.70484,866399997.0
2005-09-09 00:15:00,0.70483,0.70517,0.7044,0.70495,870900005.0
2005-09-09 00:20:00,0.70494,0.70494,0.70419,0.7044,850599995.0
2005-09-09 00:25:00,0.70466,0.7051,0.70449,0.70479,836600001.0
2005-09-09 00:30:00,0.70474,0.70525,0.70448,0.70506,762499999.0
2005-09-09 00:35:00,0.70505,0.70529,0.70464,0.70499,968900004.0
2005-09-09 00:40:00,0.70504,0.70526,0.70467,0.70516,708199998.0
2005-09-09 00:45:00,0.70502,0.70513,0.70451,0.70493,650000000.0
2005-09-09 00:50:00,0.70466,0.70483,0.7044,0.70476,794300001.0
2005-09-09 00:55:00,0.70477,0.70477,0.70405,0.70437,744799993.0
2005-09-09 01:00:00,0.70438,0.70464,0.70416,0.70429,606000002.0
2005-09-09 01:05:00,0.70427,0.70468,0.70407,0.70445,554200004.0
2005-09-09 01:10:00,0.70439,0.70483,0.70417,0.70458,711599998.0
2005-09-09 01:15:00,0.70453,0.7047,0.70384,0.70442,663099999.0
2005-09-09 01:20:00,0.70428,0.70465,0.70418,0.70425,791799998.0
2005-09-09 01:25:00,0.7045,0.70466,0.70378,0.70454,1023200006.0
2005-09-09 01:30:00,0.70458,0.70472,0.70404,0.70428,904899999.0
2005-09-09 01:35:00,0.70393,0.70467,0.70389,0.70406,722700005.0
2005-09-09 01:40:00,0.70416,0.70439,0.70362,0.70388,614200002.0
2005-09-09 01:45:00,0.70402,0.70434,0.70356,0.70396,782799996.0
2005-09-09 01:50:00,0.70405,0.70427,0.70353,0.7039,677299993.0
2005-09-09 01:55:00,0.70406,0.70432,0.70354,0.70393,861400004.0
2005-09-09 02:00:00,0.70367,0.70407,0.70325,0.70379,596100005.0
2005-09-09 02:05:00,0.7035,0.7036,0.70283,0.70333,507500000.0
2005-09-09 02:10:00,0.70323,0.70341,0.70293,0.70304,449300000.0
2005-09-09 02:15:00,0.70314,0.7037,0.70309,0.70316,550199996.0
2005-09-09 02:20:00,0.70313,0.70358,0.703,0.7032,609700003.0
2005-09-09 02:25:00,0.70318,0.70367,0.70289,0.70295,572500001.0
2005-09-09 02:30:00,0.70352,0.7039,0.7031,0.70358,535599999.0
2005-09-09 02:35:00,0.70361,0.70373,0.70324,0.70349,494399997.0
2005-09-09 02:40:00,0.70323,0.70363,0.70281,0.70306,597100001.0
2005-09-09 02:45:00,0.70309,0.70335,0.7026,0.70297,562200000.0
2005-09-09 02:50:00,0.70304,0.7035,0.70241,0.70309,584199997.0
2005-09-09 02:55:00,0.70321,0.70367,0.7029,0.7033,495899998.0
2005-09-09 03:00:00,0.70307,0.7036,0.70289,0.7035,469499999.0
2005-09-09 03:05:00,0.70372,0.70379,0.70323,0.70353,509499999.0
2005-09-09 03:10:00,0.70356,0.70368,0.70315,0.70364,460999999.0
2005-09-09 03:15:00,0.70369,0.70371,0.70317,0.70327,367999995.0
2005-09-09 03:20:00,0.70353,0.70398,0.70326,0.70365,506399998.0
2005-09-09 03:25:00,0.70344,0.70378,0.70326,0.70357,387200000.0
2005-09-09 03:30:00,0.70349,0.70373,0.7033,0.70345,489299995.0
2005-09-09 03:35:00,0.7034,0.70364,0.70294,0.70361,467100000.0
2005-09-09 03:40:00,0.70341,0.70393,0.70311,0.70348,515599992.0
2005-09-09 03:45:00,0.70354,0.70405,0.70346,0.7037,555699998.0
2005-09-09 03:50:00,0.70371,0.70419,0.70312,0.70352,633999998.0
2005-09-09 03:55:00,0.70349,0.70357,0.70294,0.70332,603999997.0
2005-09-09 04:00:00,0.70332,0.704,0.7031,0.70388,548500002.0
2005-09-09 04:05:00,0.70353,0.70432,0.70353,0.7042,481799999.0
2005-09-09 04:10:00,0.70405,0.70436,0.70383,0.70393,516500005.0
2005-09-09 04:15:00,0.70407,0.7046,0.70405,0.70417,606499995.0
2005-09-09 04:20:00,0.70428,0.70502,0.7039,0.70416,585799998.0
2005-09-09 04:25:00,0.70451,0.70484,0.70384,0.70415,545099998.0
2005-09-09 04:30:00,0.70419,0.70431,0.70364,0.70384,397599999.0
2005-09-09 04:35:00,0.70385,0.7043,0.70382,0.704,492000002.0
2005-09-09 04:40:00,0.70422,0.70503,0.7039,0.70413,391499997.0
2005-09-09 04:45:00,0.70461,0.7048,0.7038,0.7038,516000000.0
2005-09-09 04:50:00,0.70402,0.70447,0.70361,0.70361,401900001.0
2005-09-09 04:55:00,0.70386,0.70402,0.70335,0.70364,554699994.0
2005-09-09 05:00:00,0.70391,0.70416,0.70342,0.70367,602500001.0
2005-09-09 05:05:00,0.70365,0.70452,0.70357,0.70411,455599998.0
2005-09-09 05:10:00,0.70401,0.70443,0.70366,0.70397,476499998.0
2005-09-09 05:15:00,0.70368,0.70435,0.70364,0.704,449299997.0
2005-09-09 05:20:00,0.70393,0.70407,0.70362,0.70401,532499998.0
2005-09-09 05:25:00,0.70386,0.70419,0.70348,0.70371,564799999.0
2005-09-09 05:30:00,0.70365,0.70418,0.70361,0.70411,600299998.0
2005-09-09 05:35:00,0.70401,0.70434,0.70377,0.70395,594199999.0
2005-09-09 05:40:00,0.704,0.70425,0.70383,0.70423,392299999.0
2005-09-09 05:45:00,0.70422,0.70442,0.70376,0.70408,429000001.0
2005-09-09 05:50:00,0.70418,0.70469,0.70408,0.70441,475999998.0
2005-09-09 05:55:00,0.70434,0.70475,0.70398,0.70435,477000004.0
2005-09-09 06:00:00,0.70433,0.70434,0.70386,0.70386,631999999.0
2005-09-09 06:05:00,0.70399,0.70423,0.70376,0.70402,544299998.0
2005-09-09 06:10:00,0.70405,0.70429,0.70364,0.70405,492500002.0
2005-09-09 06:15:00,0.70401,0.70432,0.70386,0.70396,469799995.0
2005-09-09 06:20:00,0.70394,0.70436,0.70391,0.70413,413800000.0
2005-09-09 06:25:00,0.7042,0.70447,0.70404,0.70427,542199999.0
2005-09-09 06:30:00,0.70404,0.70449,0.70378,0.70425,656899996.0
2005-09-09 06:35:00,0.70409,0.70455,0.70397,0.7041,570799999.0
2005-09-09 06:40:00,0.70424,0.70455,0.70401,0.7043,480500001.0
2005-09-09 06:45:00,0.70432,0.70448,0.70396,0.7041,608399997.0
2005-09-09 06:50:00,0.70423,0.70449,0.7039,0.70432,603299995.0
2005-09-09 06:55:00,0.70429,0.70456,0.70403,0.70407,403699999.0
2005-09-09 07:00:00,0.70412,0.70445,0.70389,0.70436,463600000.0
2005-09-09 07:05:00,0.70426,0.70443,0.704,0.70404,382200000.0
2005-09-09 07:10:00,0.70392,0.70442,0.70384,0.70442,523799997.0
2005-09-09 07:15:00,0.70429,0.70441,0.70385,0.70418,598899997.0
2005-09-09 07:20:00,0.7042,0.70434,0.70355,0.70399,590299996.0
2005-09-09 07:25:00,0.704,0.7043,0.70374,0.70405,508300000.0
2005-09-09 07:30:00,0.70411,0.7044,0.70384,0.70418,505100000.0
2005-09-09 07:35:00,0.70415,0.70445,0.70395,0.70398,546300005.0
2005-09-09 07:40:00,0.70392,0.70464,0.70392,0.70425,656999998.0
2005-09-09 07:45:00,0.70421,0.7051,0.70393,0.70507,544599998.0
2005-09-09 07:50:00,0.7049,0.70501,0.70405,0.70444,498799999.0
2005-09-09 07:55:00,0.70449,0.70513,0.70417,0.70448,656399993.0
2005-09-09 08:00:00,0.70407,0.70511,0.70407,0.70473,466799999.0
2005-09-09 08:05:00,0.70485,0.70508,0.70414,0.70461,528799998.0
2005-09-09 08:10:00,0.70464,0.70506,0.70451,0.70454,573899998.0
2005-09-09 08:15:00,0.70464,0.70538,0.70454,0.70495,515299999.0
2005-09-09 08:20:00,0.70488,0.70535,0.70463,0.705,528899997.0
2005-09-09 08:25:00,0.70513,0.70513,0.70466,0.70501,587800003.0
2005-09-09 08:30:00,0.70477,0.70496,0.70422,0.70453,544299992.0
2005-09-09 08:35:00,0.7047,0.70481,0.70416,0.70452,465300006.0
2005-09-09 08:40:00,0.70458,0.70474,0.70399,0.70399,478299993.0
2005-09-09 08:45:00,0.70395,0.70477,0.70395,0.70428,614999997.0
2005-09-09 08:50:00,0.70426,0.70485,0.70402,0.70466,502999997.0
2005-09-09 08:55:00,0.70463,0.70471,0.70407,0.70444,573900001.0
2005-09-09 09:00:00,0.70448,0.70471,0.70414,0.70458,590899997.0
2005-09-09 09:05:00,0.70443,0.705,0.70436,0.705,497399997.0
2005-09-09 09:10:00,0.70456,0.7057,0.70438,0.70532,541500003.0
2005-09-09 09:15:00,0.70545,0.7058,0.70517,0.7053,475299997.0
2005-09-09 09:20:00,0.70516,0.70557,0.70481,0.70557,529299996.0
2005-09-09 09:25:00,0.70539,0.70591,0.70517,0.70546,685299995.0
2005-09-09 09:30:00,0.70581,0.70613,0.70538,0.70572,472199999.0
2005-09-09 09:35:00,0.70558,0.70615,0.70536,0.70567,611800004.0
2005-09-09 09:40:00,0.70585,0.70615,0.70567,0.70584,606199998.0
2005-09-09 09:45:00,0.70607,0.70616,0.70481,0.70504,512699999.0
2005-09-09 09:50:00,0.70491,0.70539,0.70481,0.705,437300001.0
2005-09-09 09:55:00,0.70489,0.70563,0.70449,0.70486,497500000.0
2005-09-09 10:00:00,0.70465,0.70509,0.70432,0.70432,508200003.0
2005-09-09 10:05:00,0.70443,0.70522,0.70443,0.7049,550799995.0
2005-09-09 10:10:00,0.70476,0.70538,0.70472,0.70497,569699996.0
2005-09-09 10:15:00,0.70492,0.70544,0.70466,0.70514,600999998.0
2005-09-09 10:20:00,0.70501,0.70556,0.70492,0.7053,502599999.0
2005-09-09 10:25:00,0.70539,0.70555,0.70498,0.7053,633199997.0
2005-09-09 10:30:00,0.70522,0.70568,0.70504,0.70542,515199997.0
2005-09-09 10:35:00,0.70541,0.70602,0.70527,0.70584,514399995.0
2005-09-09 10:40:00,0.70617,0.70617,0.70532,0.70577,408400002.0
2005-09-09 10:45:00,0.70609,0.70635,0.7055,0.7063,655399999.0
2005-09-09 10:50:00,0.70618,0.70618,0.70535,0.70568,568099996.0
2005-09-09 10:55:00,0.70562,0.70659,0.70556,0.70624,398400000.0
2005-09-09 11:00:00,0.70601,0.70699,0.70601,0.70646,687300006.0
2005-09-09 11:05:00,0.7065,0.70699,0.70615,0.7067,614600004.0
2005-09-09 11:10:00,0.70666,0.70723,0.70642,0.70682,519300002.0
2005-09-09 11:15:00,0.70717,0.70726,0.70646,0.70695,480300001.0
2005-09-09 11:20:00,0.70698,0.70724,0.70666,0.70678,626000004.0
2005-09-09 11:25:00,0.70666,0.7069,0.70628,0.70656,543400004.0
2005-09-09 11:30:00,0.70642,0.70668,0.70557,0.70578,519300002.0
2005-09-09 11:35:00,0.70568,0.70611,0.7054,0.70559,575999998.0
2005-09-09 11:40:00,0.70565,0.70627,0.70521,0.70547,536599999.0
2005-09-09 11:45:00,0.70587,0.70594,0.70524,0.70546,586200005.0
2005-09-09 11:50:00,0.70552,0.70563,0.70479,0.70545,545599999.0
2005-09-09 11:55:00,0.70458,0.70609,0.70458,0.70609,542900000.0
2005-09-09 12:00:00,0.70599,0.70609,0.70554,0.70574,587299998.0
2005-09-09 12:05:00,0.70607,0.70618,0.70571,0.70605,632199996.0
2005-09-09 12:10:00,0.70593,0.70607,0.7054,0.70601,412899997.0
2005-09-09 12:15:00,0.70592,0.70616,0.7055,0.7055,424599999.0
2005-09-09 12:20:00,0.70601,0.7061,0.70539,0.70587,457499998.0
2005-09-09 12:25:00,0.70594,0.70595,0.70535,0.70567,468500001.0
2005-09-09 12:30:00,0.70566,0.70617,0.70554,0.70568,526100001.0
2005-09-09 12:35:00,0.70599,0.70605,0.70544,0.70583,497499995.0
2005-09-09 12:40:00,0.70576,0.70601,0.70534,0.70587,444800000.0
2005-09-09 12:45:00,0.70609,0.70619,0.70529,0.7059,596499998.0
2005-09-09 12:50:00,0.70581,0.70597,0.70531,0.70566,515800000.0
2005-09-09 12:55:00,0.70564,0.7058,0.7053,0.70551,545700004.0
2005-09-09 13:00:00,0.70559,0.70575,0.70503,0.70522,478699999.0
2005-09-09 13:05:00,0.70554,0.70581,0.70486,0.7051,448999997.0
2005-09-09 13:10:00,0.70544,0.7056,0.70497,0.70503,579199996.0
2005-09-09 13:15:00,0.70524,0.70546,0.70476,0.70532,564300003.0
2005-09-09 13:20:00,0.70516,0.70536,0.70469,0.70498,637300001.0
2005-09-09 13:25:00,0.70527,0.70542,0.70493,0.70506,488000002.0
2005-09-09 13:30:00,0.70521,0.70539,0.70509,0.7052,436900002.0
2005-09-09 13:35:00,0.70531,0.70553,0.70482,0.70526,569400005.0
2005-09-09 13:40:00,0.70502,0.7052,0.70461,0.70507,534799998.0
2005-09-09 13:45:00,0.70499,0.70526,0.70474,0.70509,490400001.0
2005-09-09 13:50:00,0.70485,0.70533,0.70476,0.70499,602099999.0
2005-09-09 13:55:00,0.70489,0.70543,0.70473,0.70505,501899999.0
2005-09-09 14:00:00,0.70483,0.70569,0.7046,0.70523,471499999.0
2005-09-09 14:05:00,0.70516,0.70595,0.70498,0.70553,534499997.0
2005-09-09 14:10:00,0.70571,0.70634,0.70564,0.7059,546700000.0
2005-09-09 14:15:00,0.7058,0.70611,0.70564,0.70564,591799998.0
2005-09-09 14:20:00,0.70548,0.70644,0.70548,0.70598,502600000.0
2005-09-09 14:25:00,0.70604,0.70726,0.70603,0.70719,476499997.0
2005-09-09 14:30:00,0.70702,0.70739,0.7066,0.70725,479800002.0
2005-09-09 14:35:00,0.7072,0.7072,0.70655,0.70695,605900002.0
2005-09-09 14:40:00,0.70673,0.70709,0.70627,0.70709,580199997.0
2005-09-09 14:45:00,0.70687,0.70729,0.70644,0.70676,560599997.0
2005-09-09 14:50:00,0.70668,0.70725,0.70651,0.70682,694299999.0
2005-09-09 14:55:00,0.70707,0.70769,0.707,0.70716,469400002.0
2005-09-09 15:00:00,0.70714,0.70729,0.70623,0.70633,460700003.0
2005-09-09 15:05:00,0.70656,0.70739,0.70645,0.7072,649800002.0
2005-09-09 15:10:00,0.70698,0.70738,0.70656,0.70702,458299999.0
2005-09-09 15:15:00,0.70732,0.7076,0.70692,0.70703,494599998.0
2005-09-09 15:20:00,0.70712,0.70713,0.70619,0.7064,391599999.0
2005-09-09 15:25:00,0.70644,0.70644,0.7053,0.70532,451300003.0
2005-09-09 15:30:00,0.70532,0.7062,0.7051,0.70573,510700004.0
2005-09-09 15:35:00,0.7058,0.70624,0.70529,0.70557,465799999.0
2005-09-09 15:40:00,0.70548,0.70616,0.70516,0.70554,427400002.0
2005-09-09 15:45:00,0.70511,0.70536,0.70471,0.70528,605999997.0
2005-09-09 15:50:00,0.70531,0.70534,0.70468,0.70488,501600001.0
2005-09-09 15:55:00,0.70515,0.70548,0.70471,0.70509,463100003.0
2005-09-09 16:00:00,0.70481,0.70555,0.70481,0.7051,691499999.0
2005-09-09 16:05:00,0.70506,0.70577,0.70471,0.70576,516200000.0
2005-09-09 16:10:00,0.7059,0.70594,0.70511,0.70556,626700002.0
2005-09-09 16:15:00,0.70561,0.70611,0.70519,0.70564,580800004.0
2005-09-09 16:20:00,0.70558,0.70658,0.70542,0.70649,628100001.0
2005-09-09 16:25:00,0.70632,0.70666,0.70575,0.70597,489300003.0
2005-09-09 16:30:00,0.70596,0.70703,0.70577,0.70623,624099997.0
2005-09-09 16:35:00,0.70633,0.70686,0.70603,0.70658,585100000.0
2005-09-09 16:40:00,0.7066,0.70686,0.70629,0.70632,332799999.0
2005-09-09 16:45:00,0.70649,0.70707,0.70632,0.70685,437999998.0
2005-09-09 16:50:00,0.70661,0.70737,0.70651,0.70667,480099999.0
2005-09-09 16:55:00,0.7068,0.7075,0.70665,0.70748,552400000.0
2005-09-09 17:00:00,0.70733,0.70761,0.70697,0.70719,581999999.0
2005-09-09 17:05:00,0.70686,0.70778,0.70686,0.70765,544800001.0
2005-09-09 17:10:00,0.70759,0.70792,0.70726,0.70753,581600000.0
2005-09-09 17:15:00,0.70759,0.70791,0.70705,0.70791,520399998.0
2005-09-09 17:20:00,0.70779,0.70824,0.70768,0.708,446599998.0
2005-09-09 17:25:00,0.70804,0.70805,0.70719,0.70752,493400002.0
2005-09-09 17:30:00,0.70753,0.70789,0.70704,0.7071,547899999.0
2005-09-09 17:35:00,0.70706,0.70753,0.7069,0.70691,513400003.0
2005-09-09 17:40:00,0.70691,0.70713,0.70636,0.70697,343200002.0
2005-09-09 17:45:00,0.70716,0.70716,0.70608,0.70677,696500004.0
2005-09-09 17:50:00,0.70657,0.70679,0.7061,0.70637,484099999.0
2005-09-09 17:55:00,0.70634,0.70662,0.70533,0.70662,540300000.0
2005-09-09 18:00:00,0.70641,0.70662,0.70599,0.70622,831900004.0
2005-09-09 18:05:00,0.70648,0.7065,0.70597,0.70625,909099996.0
2005-09-09 18:10:00,0.70622,0.70709,0.70613,0.70672,666299999.0
2005-09-09 18:15:00,0.70654,0.70685,0.70599,0.7064,1258799994.0
2005-09-09 18:20:00,0.70653,0.70692,0.70637,0.70665,875000000.0
2005-09-09 18:25:00,0.70666,0.7072,0.70642,0.70678,1007100000.0
2005-09-09 18:30:00,0.70686,0.70698,0.70647,0.70674,784699999.0
2005-09-09 18:35:00,0.70661,0.70699,0.70633,0.7069,852999999.0
2005-09-09 18:40:00,0.70709,0.70725,0.70653,0.70664,1437499995.0
2005-09-09 18:45:00,0.70673,0.70697,0.70645,0.70662,1060399993.0
2005-09-09 18:50:00,0.70667,0.70695,0.70649,0.70684,487399997.0
2005-09-09 18:55:00,0.70698,0.70706,0.70664,0.70678,608799999.0
2005-09-09 19:00:00,0.70666,0.70706,0.70644,0.70684,673299996.0
2005-09-09 19:05:00,0.70694,0.70762,0.70664,0.707,720099995.0
2005-09-09 19:10:00,0.70707,0.70713,0.70657,0.70678,491000000.0
2005-09-09 19:15:00,0.70688,0.70714,0.70658,0.70711,595200003.0
2005-09-09 19:20:00,0.7068,0.70706,0.70651,0.70664,565800001.0
2005-09-09 19:25:00,0.70671,0.70696,0.70635,0.70654,640800002.0
2005-09-09 19:30:00,0.70677,0.70677,0.70612,0.70624,572099995.0
2005-09-09 19:35:00,0.70642,0.70667,0.70604,0.70612,863399999.0
2005-09-09 19:40:00,0.70634,0.70654,0.70603,0.70625,663099997.0
2005-09-09 19:45:00,0.70616,0.70659,0.70602,0.70602,576200003.0
2005-09-09 19:50:00,0.70656,0.70712,0.70624,0.70669,615800000.0
2005-09-09 19:55:00,0.7063,0.70686,0.7063,0.70642,985500001.0
2005-09-09 20:00:00,0.70646,0.70705,0.70628,0.70656,667300002.0
2005-09-09 20:05:00,0.70661,0.70696,0.70622,0.70663,859999996.0
2005-09-09 20:10:00,0.70679,0.70701,0.70637,0.70676,650099996.0
2005-09-09 20:15:00,0.70672,0.70673,0.70636,0.70645,865499994.0
2005-09-09 20:20:00,0.70656,0.70673,0.70611,0.7065,549899996.0
2005-09-09 20:25:00,0.70656,0.70681,0.70628,0.70629,784100003.0
2005-09-09 20:30:00,0.70632,0.70679,0.7062,0.70656,953799995.0
2005-09-09 20:35:00,0.70658,0.70674,0.70635,0.70658,612699999.0
2005-09-09 20:40:00,0.7067,0.7071,0.70616,0.70638,821700002.0
2005-09-09 20:45:00,0.70649,0.70709,0.70626,0.70688,442000001.0
2005-09-09 20:50:00,0.70673,0.70712,0.7063,0.7066,862899998.0
2005-09-09 20:55:00,0.70649,0.70701,0.70625,0.7066,811300006.0
2005-09-09 21:00:00,0.70637,0.70685,0.70607,0.70631,582599999.0
2005-09-09 21:05:00,0.70673,0.70705,0.70613,0.70682,617000003.0
2005-09-09 21:10:00,0.70656,0.70697,0.70643,0.70682,562900001.0
2005-09-09 21:15:00,0.70696,0.70701,0.70637,0.70662,810500001.0
2005-09-09 21:20:00,0.70671,0.70686,0.70618,0.7063,714600000.0
2005-09-09 21:25:00,0.70633,0.70678,0.70614,0.7063,580200000.0
2005-09-09 21:30:00,0.70642,0.70677,0.70618,0.70627,657599998.0
2005-09-09 21:35:00,0.70616,0.7066,0.70606,0.70644,679599996.0
2005-09-09 21:40:00,0.70638,0.70665,0.70615,0.70643,593100000.0
2005-09-09 21:45:00,0.70646,0.7071,0.70621,0.70672,406000001.0
2005-09-09 21:50:00,0.70685,0.70698,0.70649,0.70663,443100001.0
2005-09-09 21:55:00,0.70665,0.70683,0.7064,0.7064,494000003.0
2005-09-09 22:00:00,0.70649,0.70671,0.70633,0.7067,520400000.0
2005-09-09 22:05:00,0.7067,0.70713,0.70637,0.70687,708199998.0
2005-09-09 22:10:00,0.70678,0.70758,0.70674,0.70722,439599999.0
2005-09-09 22:15:00,0.70722,0.70743,0.70676,0.70688,562700003.0
2005-09-09 22:20:00,0.70701,0.70739,0.70689,0.70703,677699999.0
2005-09-09 22:25:00,0.70695,0.70731,0.70684,0.70691,409499996.0
2005-09-09 22:30:00,0.70709,0.70754,0.70676,0.70702,534400000.0
2005-09-09 22:35:00,0.70718,0.7074,0.70687,0.70707,514200001.0
2005-09-09 22:40:00,0.70719,0.70742,0.70676,0.70708,660599996.0
2005-09-09 22:45:00,0.70701,0.70744,0.70691,0.70717,713199999.0
2005-09-09 22:50:00,0.70718,0.70763,0.70704,0.70704,578699997.0
2005-09-09 22:55:00,0.70739,0.70792,0.707,0.707,499200000.0
2005-09-09 23:00:00,0.7077,0.7083,0.7074,0.7075,835500010.0
2005-09-09 23:05:00,0.7075,0.7082,0.7073,0.7074,835500010.0
2005-09-09 23:15:00,0.7073,0.7074,0.7073,0.7074,334200004.0
2005-09-09 23:20:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-09 23:25:00,0.7074,0.7074,0.7074,0.7074,167100002.0
2005-09-09 23:35:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-12 00:00:00,0.7083,0.7084,0.708,0.7082,501300006.0
2005-09-12 00:05:00,0.7082,0.7084,0.7082,0.7082,501300006.0
2005-09-12 00:10:00,0.7081,0.7085,0.708,0.7082,668400008.0
2005-09-12 00:15:00,0.7082,0.7084,0.7081,0.7082,835500010.0
2005-09-12 00:20:00,0.7083,0.7083,0.7079,0.7081,668400008.0
2005-09-12 00:25:00,0.708,0.7081,0.7079,0.7081,668400008.0
2005-09-12 00:30:00,0.7085,0.7086,0.708,0.7084,668400008.0
2005-09-12 00:35:00,0.7083,0.7086,0.708,0.7082,835500010.0
2005-09-12 00:40:00,0.7083,0.7085,0.7079,0.7081,835500010.0
2005-09-12 00:45:00,0.7082,0.7083,0.7081,0.7082,668400008.0
2005-09-12 00:50:00,0.7082,0.7083,0.708,0.7083,835500010.0
2005-09-12 00:55:00,0.7083,0.7083,0.7079,0.7079,835500010.0
2005-09-12 01:00:00,0.7081,0.7081,0.7077,0.708,835500010.0
2005-09-12 01:05:00,0.708,0.7082,0.7077,0.708,835500010.0
2005-09-12 01:10:00,0.7079,0.708,0.7077,0.7077,835500010.0
2005-09-12 01:15:00,0.708,0.708,0.7077,0.7079,835500010.0
2005-09-12 01:20:00,0.708,0.7082,0.7077,0.7079,835500010.0
2005-09-12 01:25:00,0.708,0.708,0.7074,0.7077,835500010.0
2005-09-12 01:30:00,0.7076,0.7077,0.7073,0.7077,835500010.0
2005-09-12 01:35:00,0.7078,0.7078,0.7075,0.7077,835500010.0
2005-09-12 01:40:00,0.7077,0.7078,0.7075,0.7078,835500010.0
2005-09-12 01:45:00,0.7078,0.708,0.7077,0.7078,835500010.0
2005-09-12 01:50:00,0.7078,0.7082,0.7077,0.7081,835500010.0
2005-09-12 01:55:00,0.7079,0.709,0.7079,0.7085,835500010.0
2005-09-12 02:00:00,0.70821,0.7085,0.70796,0.70845,694099999.0
2005-09-12 02:05:00,0.70828,0.70845,0.70774,0.7079,637799999.0
2005-09-12 02:10:00,0.70792,0.70813,0.70766,0.70792,474299998.0
2005-09-12 02:15:00,0.70777,0.70823,0.70748,0.70803,535699998.0
2005-09-12 02:20:00,0.70803,0.70841,0.70758,0.7083,515100001.0
2005-09-12 02:25:00,0.7083,0.70844,0.7079,0.70807,696900002.0
2005-09-12 02:30:00,0.7079,0.70834,0.70775,0.70789,514599995.0
2005-09-12 02:35:00,0.70792,0.70833,0.70763,0.7077,450299998.0
2005-09-12 02:40:00,0.70779,0.70809,0.7075,0.70778,600399997.0
2005-09-12 02:45:00,0.70782,0.70813,0.7074,0.7078,474200004.0
2005-09-12 02:50:00,0.708,0.7081,0.70767,0.70805,465699998.0
2005-09-12 02:55:00,0.70812,0.70816,0.70739,0.70745,400500000.0
2005-09-12 03:00:00,0.70759,0.70791,0.70731,0.70744,559400000.0
2005-09-12 03:05:00,0.70733,0.70771,0.70717,0.70763,747700004.0
2005-09-12 03:10:00,0.70752,0.70782,0.70727,0.70741,526099997.0
2005-09-12 03:15:00,0.70756,0.70804,0.70756,0.70773,457999999.0
2005-09-12 03:20:00,0.70778,0.70792,0.70745,0.70761,493499998.0
2005-09-12 03:25:00,0.70774,0.70784,0.7074,0.70768,477999997.0
2005-09-12 03:30:00,0.7077,0.708,0.70745,0.70761,561099999.0
2005-09-12 03:35:00,0.70778,0.70803,0.70752,0.70782,598099997.0
2005-09-12 03:40:00,0.70766,0.70797,0.70732,0.70745,513600001.0
2005-09-12 03:45:00,0.70754,0.70792,0.70718,0.70772,579999997.0
2005-09-12 03:50:00,0.70771,0.70786,0.70707,0.70727,533699998.0
2005-09-12 03:55:00,0.70731,0.7077,0.70716,0.70733,597599997.0
2005-09-12 04:00:00,0.70752,0.70763,0.70714,0.70742,518599998.0
2005-09-12 04:05:00,0.70738,0.70758,0.70712,0.70756,512499997.0
2005-09-12 04:10:00,0.70742,0.70772,0.707,0.70734,514600001.0
2005-09-12 04:15:00,0.70713,0.70749,0.7069,0.70702,467399997.0
2005-09-12 04:20:00,0.70721,0.70736,0.7067,0.70711,485799997.0
2005-09-12 04:25:00,0.70696,0.70719,0.70655,0.70703,557900004.0
2005-09-12 04:30:00,0.70702,0.70707,0.70643,0.7065,512899997.0
2005-09-12 04:35:00,0.7064,0.70679,0.70598,0.70598,643299999.0
2005-09-12 04:40:00,0.70617,0.70644,0.70564,0.70572,523899996.0
2005-09-12 04:45:00,0.70575,0.70637,0.70564,0.70602,467900001.0
2005-09-12 04:50:00,0.7058,0.70608,0.70525,0.70596,463600000.0
2005-09-12 04:55:00,0.70563,0.70614,0.70534,0.70605,475900001.0
2005-09-12 05:00:00,0.70585,0.706,0.70482,0.70527,625099998.0
2005-09-12 05:05:00,0.70529,0.7057,0.70505,0.70553,518399999.0
2005-09-12 05:10:00,0.70546,0.70595,0.70518,0.70558,498500000.0
2005-09-12 05:15:00,0.70554,0.70575,0.70513,0.70556,622600001.0
2005-09-12 05:20:00,0.70527,0.70604,0.70522,0.70599,498799998.0
2005-09-12 05:25:00,0.70576,0.70611,0.7055,0.70593,582100001.0
2005-09-12 05:30:00,0.70582,0.70612,0.70564,0.70602,581999997.0
2005-09-12 05:35:00,0.70607,0.70637,0.70579,0.70618,500799999.0
2005-09-12 05:40:00,0.70623,0.70623,0.70521,0.70521,422500000.0
2005-09-12 05:45:00,0.70531,0.70577,0.70516,0.70558,498400002.0
2005-09-12 05:50:00,0.70551,0.70595,0.70523,0.70555,463899997.0
2005-09-12 05:55:00,0.70566,0.70637,0.70557,0.70626,445399998.0
2005-09-12 06:00:00,0.70595,0.7064,0.70578,0.706,555999995.0
2005-09-12 06:05:00,0.70636,0.70671,0.70584,0.70644,581499999.0
2005-09-12 06:10:00,0.70643,0.70666,0.70616,0.70655,597499998.0
2005-09-12 06:15:00,0.70675,0.70675,0.70632,0.70651,436300001.0
2005-09-12 06:20:00,0.70653,0.70675,0.70625,0.70657,523600000.0
2005-09-12 06:25:00,0.70649,0.70724,0.7063,0.70681,454700001.0
2005-09-12 06:30:00,0.70693,0.70725,0.70649,0.70697,521100000.0
2005-09-12 06:35:00,0.70701,0.70704,0.70653,0.70682,477599999.0
2005-09-12 06:40:00,0.70668,0.707,0.70645,0.707,507999998.0
2005-09-12 06:45:00,0.70686,0.70686,0.70644,0.70661,509799997.0
2005-09-12 06:50:00,0.70651,0.70686,0.70631,0.7065,515100000.0
2005-09-12 06:55:00,0.70648,0.70679,0.70633,0.70673,503100002.0
2005-09-12 07:00:00,0.70654,0.7067,0.70603,0.70665,520599998.0
2005-09-12 07:05:00,0.70668,0.70691,0.70624,0.70651,475399998.0
2005-09-12 07:10:00,0.70664,0.70679,0.70619,0.70665,549999997.0
2005-09-12 07:15:00,0.70619,0.7066,0.70586,0.70586,654400003.0
2005-09-12 07:20:00,0.70593,0.70627,0.70526,0.7054,470299996.0
2005-09-12 07:25:00,0.70548,0.70631,0.70546,0.70589,555899999.0
2005-09-12 07:30:00,0.7059,0.70641,0.70572,0.70641,512900002.0
2005-09-12 07:35:00,0.70618,0.70659,0.70599,0.70624,585699998.0
2005-09-12 07:40:00,0.70611,0.7068,0.70611,0.70641,601299997.0
2005-09-12 07:45:00,0.70633,0.70678,0.70606,0.70637,545299996.0
2005-09-12 07:50:00,0.70641,0.70672,0.70612,0.70652,592699993.0
2005-09-12 07:55:00,0.70676,0.70728,0.7065,0.70713,528199997.0
2005-09-12 08:00:00,0.70694,0.7073,0.70675,0.70717,487799999.0
2005-09-12 08:05:00,0.70717,0.70729,0.70659,0.70681,562600002.0
2005-09-12 08:10:00,0.7066,0.70774,0.7066,0.70718,385700000.0
2005-09-12 08:15:00,0.70709,0.70754,0.70684,0.70702,456600000.0
2005-09-12 08:20:00,0.70747,0.70761,0.70686,0.70735,458500000.0
2005-09-12 08:25:00,0.70728,0.70768,0.70661,0.70701,572799999.0
2005-09-12 08:30:00,0.70733,0.70755,0.70614,0.70651,617500000.0
2005-09-12 08:35:00,0.70677,0.70712,0.70608,0.70649,546000000.0
2005-09-12 08:40:00,0.70654,0.7066,0.70572,0.70601,493200000.0
2005-09-12 08:45:00,0.70608,0.70617,0.70552,0.70577,575299999.0
2005-09-12 08:50:00,0.706,0.7061,0.70543,0.7055,532600002.0
2005-09-12 08:55:00,0.70546,0.70605,0.70537,0.70551,469800001.0
2005-09-12 09:00:00,0.70575,0.70596,0.70506,0.70541,577400001.0
2005-09-12 09:05:00,0.70515,0.70561,0.70486,0.70521,575699998.0
2005-09-12 09:10:00,0.70509,0.7057,0.70493,0.70537,445600002.0
2005-09-12 09:15:00,0.70525,0.70605,0.70525,0.70558,553500006.0
2005-09-12 09:20:00,0.70577,0.70592,0.70533,0.70566,545500004.0
2005-09-12 09:25:00,0.70595,0.7061,0.70502,0.70516,462600001.0
2005-09-12 09:30:00,0.70499,0.70563,0.70483,0.70527,496500000.0
2005-09-12 09:35:00,0.70537,0.70565,0.70503,0.70514,598399991.0
2005-09-12 09:40:00,0.70509,0.7058,0.70509,0.70575,500499998.0
2005-09-12 09:45:00,0.70551,0.70606,0.70525,0.70538,624100000.0
2005-09-12 09:50:00,0.70526,0.70591,0.70512,0.70532,595900001.0
2005-09-12 09:55:00,0.70522,0.70621,0.7049,0.70621,492899998.0
2005-09-12 10:00:00,0.70612,0.70633,0.7055,0.7057,524599998.0
2005-09-12 10:05:00,0.70615,0.70645,0.70556,0.70565,570699999.0
2005-09-12 10:10:00,0.70573,0.70594,0.70531,0.7055,591200001.0
2005-09-12 10:15:00,0.70553,0.70581,0.70519,0.70567,613199997.0
2005-09-12 10:20:00,0.7057,0.70594,0.70525,0.70555,644100003.0
2005-09-12 10:25:00,0.70533,0.70584,0.70531,0.70557,647599999.0
2005-09-12 10:30:00,0.70569,0.70569,0.70478,0.70512,509900000.0
2005-09-12 10:35:00,0.70495,0.70565,0.70487,0.7052,622999998.0
2005-09-12 10:40:00,0.70515,0.70575,0.70501,0.70543,481100000.0
2005-09-12 10:45:00,0.70557,0.70596,0.70533,0.7056,485499995.0
2005-09-12 10:50:00,0.70582,0.70627,0.70533,0.70587,657000001.0
2005-09-12 10:55:00,0.70603,0.7063,0.70562,0.70578,533200002.0
2005-09-12 11:00:00,0.70573,0.70622,0.70547,0.7061,476200000.0
2005-09-12 11:05:00,0.7061,0.70629,0.70561,0.70609,349799998.0
2005-09-12 11:10:00,0.70579,0.70613,0.70538,0.70593,508399999.0
2005-09-12 11:15:00,0.70609,0.70613,0.70559,0.70591,585800002.0
2005-09-12 11:20:00,0.70596,0.70628,0.7056,0.70585,523900003.0
2005-09-12 11:25:00,0.70586,0.70624,0.70561,0.70597,508399996.0
2005-09-12 11:30:00,0.70606,0.70637,0.70566,0.70595,533200001.0
2005-09-12 11:35:00,0.70607,0.70626,0.70568,0.70612,605399998.0
2005-09-12 11:40:00,0.70572,0.70619,0.70564,0.70605,535300000.0
2005-09-12 11:45:00,0.70586,0.70636,0.70565,0.70572,526200002.0
2005-09-12 11:50:00,0.70563,0.70594,0.70541,0.70572,421999996.0
2005-09-12 11:55:00,0.70584,0.70594,0.70526,0.70545,393899997.0
2005-09-12 12:00:00,0.7058,0.70581,0.70516,0.70555,426499998.0
2005-09-12 12:05:00,0.7053,0.70558,0.70492,0.7052,534600002.0
2005-09-12 12:10:00,0.70519,0.7054,0.70482,0.70519,572399999.0
2005-09-12 12:15:00,0.70517,0.70548,0.70497,0.70523,457499996.0
2005-09-12 12:20:00,0.70532,0.70579,0.7051,0.70546,530999996.0
2005-09-12 12:25:00,0.70547,0.70559,0.70489,0.70505,552200002.0
2005-09-12 12:30:00,0.70495,0.70519,0.70461,0.70465,584799998.0
2005-09-12 12:35:00,0.70458,0.70493,0.70416,0.70472,441899996.0
2005-09-12 12:40:00,0.70416,0.70493,0.70416,0.70464,599699998.0
2005-09-12 12:45:00,0.70469,0.70541,0.7046,0.70517,413500000.0
2005-09-12 12:50:00,0.70492,0.70535,0.70473,0.70517,578100001.0
2005-09-12 12:55:00,0.70497,0.70542,0.70483,0.70498,561700007.0
2005-09-12 13:00:00,0.70522,0.70548,0.70453,0.70529,640499996.0
2005-09-12 13:05:00,0.70531,0.70563,0.70468,0.70512,430700002.0
2005-09-12 13:10:00,0.70504,0.70547,0.70466,0.70507,481100002.0
2005-09-12 13:15:00,0.70522,0.70548,0.70487,0.70522,381100001.0
2005-09-12 13:20:00,0.70509,0.70527,0.70467,0.70492,465199998.0
2005-09-12 13:25:00,0.70508,0.70574,0.70483,0.70553,591300000.0
2005-09-12 13:30:00,0.70554,0.70577,0.70516,0.70528,604199996.0
2005-09-12 13:35:00,0.70563,0.70601,0.70536,0.70545,495500000.0
2005-09-12 13:40:00,0.70538,0.70581,0.70521,0.70558,562400002.0
2005-09-12 13:45:00,0.70564,0.70571,0.70527,0.70553,556400001.0
2005-09-12 13:50:00,0.70546,0.70577,0.70521,0.70551,460000001.0
2005-09-12 13:55:00,0.70563,0.70595,0.70513,0.70517,598599995.0
2005-09-12 14:00:00,0.70546,0.70595,0.70507,0.70585,455099998.0
2005-09-12 14:05:00,0.70549,0.70586,0.7051,0.70541,673400002.0
2005-09-12 14:10:00,0.70549,0.70566,0.7051,0.7054,644699995.0
2005-09-12 14:15:00,0.70565,0.70576,0.70514,0.70529,617099997.0
2005-09-12 14:20:00,0.70519,0.7059,0.70519,0.70536,553599999.0
2005-09-12 14:25:00,0.70513,0.70544,0.70475,0.70523,467900003.0
2005-09-12 14:30:00,0.70503,0.70521,0.7047,0.70511,507000000.0
2005-09-12 14:35:00,0.70501,0.70526,0.70463,0.70503,515300006.0
2005-09-12 14:40:00,0.70518,0.70551,0.70487,0.70504,510899998.0
2005-09-12 14:45:00,0.70491,0.70529,0.70427,0.70444,612400001.0
2005-09-12 14:50:00,0.70445,0.70496,0.70421,0.70447,536999997.0
2005-09-12 14:55:00,0.7042,0.70453,0.70386,0.70403,500800000.0
2005-09-12 15:00:00,0.70419,0.70504,0.70386,0.70482,520900001.0
2005-09-12 15:05:00,0.70476,0.7053,0.70452,0.70471,586699999.0
2005-09-12 15:10:00,0.70499,0.70519,0.70458,0.70507,554100003.0
2005-09-12 15:15:00,0.70513,0.70526,0.70466,0.70526,584100003.0
2005-09-12 15:20:00,0.70492,0.70521,0.70463,0.7049,585299994.0
2005-09-12 15:25:00,0.70522,0.70535,0.70464,0.70492,512400001.0
2005-09-12 15:30:00,0.70507,0.70558,0.7049,0.70519,620199998.0
2005-09-12 15:35:00,0.70515,0.7058,0.70511,0.70566,483100005.0
2005-09-12 15:40:00,0.70584,0.70595,0.70477,0.70514,505000000.0
2005-09-12 15:45:00,0.70532,0.70532,0.7043,0.70465,692500001.0
2005-09-12 15:50:00,0.70463,0.70488,0.70401,0.70472,460599997.0
2005-09-12 15:55:00,0.70441,0.70498,0.70417,0.70434,432600002.0
2005-09-12 16:00:00,0.7041,0.70506,0.70409,0.70495,518499999.0
2005-09-12 16:05:00,0.70463,0.70516,0.70455,0.70505,537300001.0
2005-09-12 16:10:00,0.70502,0.70541,0.70468,0.70533,460200001.0
2005-09-12 16:15:00,0.70487,0.70526,0.70432,0.70432,616299993.0
2005-09-12 16:20:00,0.70446,0.70512,0.70434,0.70448,494499999.0
2005-09-12 16:25:00,0.70461,0.70476,0.70364,0.70429,455000001.0
2005-09-12 16:30:00,0.70414,0.70467,0.70378,0.70418,635499998.0
2005-09-12 16:35:00,0.70419,0.70444,0.70366,0.70406,462199998.0
2005-09-12 16:40:00,0.70401,0.70432,0.70347,0.70373,615700001.0
2005-09-12 16:45:00,0.70405,0.70429,0.7035,0.70412,483599997.0
2005-09-12 16:50:00,0.70408,0.70461,0.70363,0.70398,563299999.0
2005-09-12 16:55:00,0.70379,0.70494,0.70372,0.70494,535599997.0
2005-09-12 17:00:00,0.70451,0.70481,0.70413,0.70454,568199998.0
2005-09-12 17:05:00,0.70469,0.70475,0.70421,0.70468,448500003.0
2005-09-12 17:10:00,0.70449,0.70465,0.70413,0.70437,503600000.0
2005-09-12 17:15:00,0.70419,0.7046,0.70402,0.70416,583499997.0
2005-09-12 17:20:00,0.70403,0.70478,0.70403,0.70454,451300000.0
2005-09-12 17:25:00,0.70449,0.70488,0.70421,0.70468,475899999.0
2005-09-12 17:30:00,0.7046,0.70482,0.70433,0.70451,674400003.0
2005-09-12 17:35:00,0.7046,0.70481,0.70432,0.70448,594000002.0
2005-09-12 17:40:00,0.7044,0.70514,0.70437,0.7049,408699996.0
2005-09-12 17:45:00,0.70505,0.70515,0.70465,0.7049,582399995.0
2005-09-12 17:50:00,0.70517,0.70568,0.70489,0.70522,628499999.0
2005-09-12 17:55:00,0.70534,0.7054,0.70461,0.70517,668000006.0
2005-09-12 18:00:00,0.70504,0.70539,0.70448,0.70497,793400000.0
2005-09-12 18:05:00,0.70499,0.70528,0.7043,0.7044,1038699999.0
2005-09-12 18:10:00,0.70434,0.70457,0.70395,0.70408,534200007.0
2005-09-12 18:15:00,0.70406,0.70483,0.70377,0.70444,1209999996.0
2005-09-12 18:20:00,0.70441,0.7046,0.70409,0.70442,892300002.0
2005-09-12 18:25:00,0.70438,0.70446,0.70399,0.70425,987799994.0
2005-09-12 18:30:00,0.70426,0.70442,0.70378,0.70408,673000001.0
2005-09-12 18:35:00,0.70411,0.70435,0.7037,0.70387,995700001.0
2005-09-12 18:40:00,0.70397,0.70412,0.70337,0.70373,1423499996.0
2005-09-12 18:45:00,0.70386,0.70511,0.70332,0.70427,1036299999.0
2005-09-12 18:50:00,0.70439,0.70443,0.70404,0.70431,484399998.0
2005-09-12 18:55:00,0.70434,0.70434,0.70387,0.70421,658600004.0
2005-09-12 19:00:00,0.70417,0.70433,0.70402,0.70417,708099998.0
2005-09-12 19:05:00,0.70417,0.70434,0.70377,0.70399,831199997.0
2005-09-12 19:10:00,0.70424,0.70427,0.70382,0.70395,424899998.0
2005-09-12 19:15:00,0.70404,0.70416,0.70384,0.70413,466700004.0
2005-09-12 19:20:00,0.7041,0.70424,0.70379,0.70379,591200001.0
2005-09-12 19:25:00,0.70395,0.70428,0.70364,0.7039,762599996.0
2005-09-12 19:30:00,0.70389,0.70432,0.7038,0.70432,640400002.0
2005-09-12 19:35:00,0.70428,0.70439,0.70388,0.70416,776300000.0
2005-09-12 19:40:00,0.70427,0.70432,0.7039,0.7042,521900000.0
2005-09-12 19:45:00,0.70418,0.70427,0.70381,0.70427,571200000.0
2005-09-12 19:50:00,0.70417,0.70425,0.70357,0.70393,666900000.0
2005-09-12 19:55:00,0.70403,0.70431,0.70365,0.70372,860900002.0
2005-09-12 20:00:00,0.70378,0.70398,0.70357,0.70381,693400002.0
2005-09-12 20:05:00,0.70378,0.70397,0.70345,0.7037,714899995.0
2005-09-12 20:10:00,0.70377,0.70404,0.70343,0.70378,517199998.0
2005-09-12 20:15:00,0.70377,0.70425,0.70346,0.70376,879999992.0
2005-09-12 20:20:00,0.704,0.70405,0.70355,0.70373,551999998.0
2005-09-12 20:25:00,0.70399,0.70403,0.70346,0.7039,796099997.0
2005-09-12 20:30:00,0.70356,0.70393,0.70332,0.70361,797399998.0
2005-09-12 20:35:00,0.70364,0.70394,0.70311,0.70345,812099991.0
2005-09-12 20:40:00,0.7034,0.70373,0.70311,0.70341,594900000.0
2005-09-12 20:45:00,0.70348,0.70376,0.7032,0.70354,453000000.0
2005-09-12 20:50:00,0.70352,0.70376,0.70325,0.70343,796300002.0
2005-09-12 20:55:00,0.70323,0.70373,0.70319,0.70335,831699997.0
2005-09-12 21:00:00,0.7033,0.70363,0.7028,0.70342,651800002.0
2005-09-12 21:05:00,0.70376,0.70378,0.70324,0.70342,548099998.0
2005-09-12 21:10:00,0.70364,0.7037,0.70322,0.70346,452499999.0
2005-09-12 21:15:00,0.70352,0.70363,0.703,0.70307,762600004.0
2005-09-12 21:20:00,0.70307,0.7033,0.70265,0.70285,663199997.0
2005-09-12 21:25:00,0.70282,0.70323,0.70258,0.70267,609899997.0
2005-09-12 21:30:00,0.7027,0.70317,0.7027,0.70285,535000001.0
2005-09-12 21:35:00,0.703,0.70307,0.70227,0.70268,831499999.0
2005-09-12 21:40:00,0.70281,0.70334,0.70245,0.70288,578800000.0
2005-09-12 21:45:00,0.70297,0.70334,0.7029,0.7031,580300003.0
2005-09-12 21:50:00,0.70319,0.70331,0.70302,0.70318,511800003.0
2005-09-12 21:55:00,0.70309,0.70341,0.70283,0.7029,684299996.0
2005-09-12 22:00:00,0.70301,0.70325,0.70252,0.70281,485799996.0
2005-09-12 22:05:00,0.70271,0.70302,0.70234,0.70279,544500000.0
2005-09-12 22:10:00,0.70274,0.70294,0.70214,0.70257,439399995.0
2005-09-12 22:15:00,0.70276,0.70291,0.7022,0.70264,442300001.0
2005-09-12 22:20:00,0.70272,0.70279,0.7021,0.70256,641200000.0
2005-09-12 22:25:00,0.70243,0.70288,0.70218,0.70282,547899999.0
2005-09-12 22:30:00,0.70276,0.70283,0.70224,0.70264,572099999.0
2005-09-12 22:35:00,0.70271,0.70293,0.70238,0.7028,564499999.0
2005-09-12 22:40:00,0.70287,0.70297,0.70244,0.70265,657000000.0
2005-09-12 22:45:00,0.70266,0.70286,0.70224,0.70263,588100001.0
2005-09-12 22:50:00,0.70274,0.70278,0.70227,0.7026,726599997.0
2005-09-12 22:55:00,0.70251,0.70268,0.70183,0.70207,678500001.0
2005-09-12 23:00:00,0.70199,0.70263,0.70195,0.70208,485900002.0
2005-09-12 23:05:00,0.70206,0.70269,0.70206,0.70234,573400002.0
2005-09-12 23:10:00,0.70208,0.70306,0.70208,0.70245,419999999.0
2005-09-12 23:15:00,0.70254,0.70295,0.70217,0.70287,600300004.0
2005-09-12 23:20:00,0.70317,0.70317,0.70261,0.70285,556099999.0
2005-09-12 23:25:00,0.70289,0.70334,0.70282,0.70297,567700000.0
2005-09-12 23:30:00,0.70288,0.70317,0.70259,0.70313,547899997.0
2005-09-12 23:35:00,0.70314,0.70318,0.70258,0.70299,520299998.0
2005-09-12 23:40:00,0.70315,0.70319,0.70235,0.70271,440599999.0
2005-09-12 23:45:00,0.70281,0.70299,0.70247,0.70285,465299999.0
2005-09-12 23:50:00,0.70278,0.70304,0.70253,0.70257,430700004.0
2005-09-12 23:55:00,0.70262,0.70304,0.70262,0.70275,423000003.0
2005-09-13 00:00:00,0.70287,0.70321,0.7026,0.70274,499399994.0
2005-09-13 00:05:00,0.70266,0.70302,0.70231,0.70242,491300003.0
2005-09-13 00:10:00,0.70227,0.70302,0.70227,0.70302,465700003.0
2005-09-13 00:15:00,0.7028,0.70329,0.70262,0.70329,440499997.0
2005-09-13 00:20:00,0.70305,0.70319,0.70275,0.70319,593399999.0
2005-09-13 00:25:00,0.7028,0.70317,0.70261,0.7027,666399999.0
2005-09-13 00:30:00,0.70295,0.7032,0.70264,0.70272,443799999.0
2005-09-13 00:35:00,0.70266,0.70299,0.70263,0.70291,511399999.0
2005-09-13 00:40:00,0.70288,0.70319,0.70275,0.70305,484700006.0
2005-09-13 00:45:00,0.70306,0.70334,0.70278,0.70315,429600002.0
2005-09-13 00:50:00,0.70313,0.70328,0.70289,0.70319,463100000.0
2005-09-13 00:55:00,0.7032,0.70332,0.70267,0.70281,601899997.0
2005-09-13 01:00:00,0.70311,0.70358,0.70288,0.70347,504300003.0
2005-09-13 01:05:00,0.70336,0.7036,0.70292,0.70332,397800000.0
2005-09-13 01:10:00,0.70325,0.70354,0.70281,0.70305,553899991.0
2005-09-13 01:15:00,0.70305,0.70326,0.70255,0.70265,808000002.0
2005-09-13 01:20:00,0.70267,0.70351,0.70263,0.70333,520999991.0
2005-09-13 01:25:00,0.70315,0.7034,0.70275,0.70322,466100001.0
2005-09-13 01:30:00,0.70315,0.70337,0.70273,0.70298,601399997.0
2005-09-13 01:35:00,0.70306,0.7033,0.7028,0.70318,530199997.0
2005-09-13 01:40:00,0.70355,0.70374,0.70296,0.70317,431300000.0
2005-09-13 01:45:00,0.70297,0.70402,0.70297,0.70345,485999996.0
2005-09-13 01:50:00,0.70349,0.70421,0.70333,0.70373,482699998.0
2005-09-13 01:55:00,0.70375,0.70395,0.7032,0.70322,548900004.0
2005-09-13 02:00:00,0.70343,0.70374,0.70305,0.70338,861900001.0
2005-09-13 02:05:00,0.70339,0.70356,0.70285,0.70314,492300001.0
2005-09-13 02:10:00,0.70334,0.70369,0.70285,0.70294,632899999.0
2005-09-13 02:15:00,0.70291,0.70309,0.70239,0.70246,536699996.0
2005-09-13 02:20:00,0.70238,0.70304,0.70221,0.70277,727500003.0
2005-09-13 02:25:00,0.70291,0.70291,0.70167,0.70199,503599998.0
2005-09-13 02:30:00,0.70214,0.70243,0.70189,0.70228,670899994.0
2005-09-13 02:35:00,0.70232,0.70282,0.70193,0.7027,666700000.0
2005-09-13 02:40:00,0.70261,0.70295,0.70233,0.70254,684599998.0
2005-09-13 02:45:00,0.70243,0.70275,0.70225,0.70235,517200000.0
2005-09-13 02:50:00,0.70259,0.70277,0.70168,0.70182,592399999.0
2005-09-13 02:55:00,0.70186,0.70233,0.7016,0.702,763799993.0
2005-09-13 03:00:00,0.70208,0.70225,0.70148,0.70215,664399996.0
2005-09-13 03:05:00,0.70204,0.703,0.70187,0.70221,647699994.0
2005-09-13 03:10:00,0.70227,0.70264,0.70201,0.70232,565700001.0
2005-09-13 03:15:00,0.7024,0.70306,0.70218,0.70245,649999996.0
2005-09-13 03:20:00,0.70248,0.70344,0.70238,0.70289,516499999.0
2005-09-13 03:25:00,0.70277,0.70356,0.70254,0.70331,474599999.0
2005-09-13 03:30:00,0.70311,0.70408,0.70307,0.70337,489000000.0
2005-09-13 03:35:00,0.70362,0.704,0.70335,0.70361,615099994.0
2005-09-13 03:40:00,0.70367,0.70444,0.70367,0.7039,591699994.0
2005-09-13 03:45:00,0.7042,0.70429,0.70369,0.70405,585700001.0
2005-09-13 03:50:00,0.70427,0.70429,0.70359,0.7038,700199998.0
2005-09-13 03:55:00,0.70381,0.70408,0.70314,0.70404,642099999.0
2005-09-13 04:00:00,0.70409,0.7042,0.70342,0.70395,579300000.0
2005-09-13 04:05:00,0.70377,0.70396,0.70338,0.70375,775799998.0
2005-09-13 04:10:00,0.70365,0.70385,0.70297,0.70337,573800006.0
2005-09-13 04:15:00,0.70336,0.7036,0.70317,0.70343,585599996.0
2005-09-13 04:20:00,0.70333,0.70367,0.70314,0.70331,696500000.0
2005-09-13 04:25:00,0.70336,0.70392,0.70315,0.70358,642899993.0
2005-09-13 04:30:00,0.70354,0.70368,0.70249,0.70335,534199994.0
2005-09-13 04:35:00,0.70322,0.70341,0.70259,0.7027,597099999.0
2005-09-13 04:40:00,0.70253,0.70316,0.70233,0.70264,737699996.0
2005-09-13 04:45:00,0.70253,0.70341,0.70253,0.70295,655500003.0
2005-09-13 04:50:00,0.70287,0.70343,0.70266,0.70303,694399997.0
2005-09-13 04:55:00,0.70306,0.70329,0.70281,0.70311,627799996.0
2005-09-13 05:00:00,0.70305,0.70312,0.70273,0.70308,573699998.0
2005-09-13 05:05:00,0.70296,0.70337,0.70277,0.70296,576800002.0
2005-09-13 05:10:00,0.70293,0.70359,0.70292,0.70307,617200001.0
2005-09-13 05:15:00,0.70291,0.70332,0.70276,0.70305,500199996.0
2005-09-13 05:20:00,0.70322,0.70371,0.70297,0.7035,519199996.0
2005-09-13 05:25:00,0.70328,0.7036,0.70297,0.70315,625699994.0
2005-09-13 05:30:00,0.70309,0.70348,0.70294,0.70309,617199998.0
2005-09-13 05:35:00,0.70318,0.70345,0.70291,0.70321,570299998.0
2005-09-13 05:40:00,0.7036,0.7036,0.7028,0.7029,569200003.0
2005-09-13 05:45:00,0.70294,0.70328,0.70266,0.7028,622099996.0
2005-09-13 05:50:00,0.70279,0.70344,0.70279,0.70313,501099998.0
2005-09-13 05:55:00,0.70319,0.70337,0.70277,0.70279,619900005.0
2005-09-13 06:00:00,0.70271,0.7032,0.70266,0.70266,643799996.0
2005-09-13 06:05:00,0.70293,0.70348,0.70269,0.70308,576000003.0
2005-09-13 06:10:00,0.70323,0.7036,0.7029,0.70335,511800001.0
2005-09-13 06:15:00,0.70323,0.70369,0.70308,0.70369,591799999.0
2005-09-13 06:20:00,0.70352,0.70367,0.70316,0.70332,591000000.0
2005-09-13 06:25:00,0.70335,0.70372,0.70295,0.70368,589500003.0
2005-09-13 06:30:00,0.70361,0.70412,0.70329,0.70369,751500000.0
2005-09-13 06:35:00,0.70378,0.70417,0.70353,0.70374,553799998.0
2005-09-13 06:40:00,0.70387,0.70435,0.70342,0.70404,667599997.0
2005-09-13 06:45:00,0.70407,0.70433,0.70368,0.70394,653900002.0
2005-09-13 06:50:00,0.70403,0.70409,0.70356,0.70399,593399998.0
2005-09-13 06:55:00,0.70393,0.70413,0.70363,0.70375,640800000.0
2005-09-13 07:00:00,0.70385,0.70394,0.7034,0.70376,490600001.0
2005-09-13 07:05:00,0.70376,0.70437,0.70366,0.70406,667500002.0
2005-09-13 07:10:00,0.70385,0.70447,0.70379,0.70422,605099999.0
2005-09-13 07:15:00,0.70402,0.70428,0.70348,0.704,626900002.0
2005-09-13 07:20:00,0.70407,0.70414,0.70351,0.70351,403000000.0
2005-09-13 07:25:00,0.70359,0.70415,0.7034,0.70386,627500002.0
2005-09-13 07:30:00,0.70387,0.70388,0.70311,0.70311,722000001.0
2005-09-13 07:35:00,0.70333,0.7036,0.70284,0.70357,677199996.0
2005-09-13 07:40:00,0.7032,0.70365,0.70301,0.70344,590799999.0
2005-09-13 07:45:00,0.70321,0.70436,0.70309,0.70421,611200001.0
2005-09-13 07:50:00,0.70421,0.70482,0.70383,0.70482,543000001.0
2005-09-13 07:55:00,0.70481,0.70518,0.70432,0.70443,510299997.0
2005-09-13 08:00:00,0.70441,0.70487,0.70376,0.70436,586199997.0
2005-09-13 08:05:00,0.70402,0.70459,0.70378,0.70378,699099995.0
2005-09-13 08:10:00,0.70392,0.70449,0.70368,0.70427,557300001.0
2005-09-13 08:15:00,0.70396,0.70458,0.70376,0.70445,660199998.0
2005-09-13 08:20:00,0.70433,0.70498,0.70411,0.70425,504100000.0
2005-09-13 08:25:00,0.70434,0.70457,0.70363,0.7041,463899998.0
2005-09-13 08:30:00,0.70423,0.70467,0.70381,0.70402,674600001.0
2005-09-13 08:35:00,0.70405,0.70453,0.70399,0.70422,401699997.0
2005-09-13 08:40:00,0.70411,0.7043,0.70361,0.70407,566499997.0
2005-09-13 08:45:00,0.7039,0.70446,0.70382,0.70406,481199997.0
2005-09-13 08:50:00,0.70407,0.70418,0.70326,0.70347,517600004.0
2005-09-13 08:55:00,0.70366,0.70388,0.70321,0.70346,575499993.0
2005-09-13 09:00:00,0.70347,0.70403,0.70322,0.70382,533800003.0
2005-09-13 09:05:00,0.70381,0.70406,0.70327,0.70327,666299999.0
2005-09-13 09:10:00,0.70378,0.70378,0.70299,0.70353,741700002.0
2005-09-13 09:15:00,0.70357,0.7038,0.70322,0.7038,641300001.0
2005-09-13 09:20:00,0.70375,0.7038,0.70297,0.70297,594100001.0
2005-09-13 09:25:00,0.70316,0.70346,0.70292,0.70324,651800000.0
2005-09-13 09:30:00,0.70334,0.7035,0.70289,0.70302,526299999.0
2005-09-13 09:35:00,0.70318,0.70363,0.70297,0.70345,621900001.0
2005-09-13 09:40:00,0.70338,0.70365,0.70288,0.70305,581399997.0
2005-09-13 09:45:00,0.70273,0.70345,0.70271,0.70295,515699998.0
2005-09-13 09:50:00,0.70308,0.70353,0.70286,0.70307,458600002.0
2005-09-13 09:55:00,0.70293,0.70344,0.70287,0.70313,560499998.0
2005-09-13 10:00:00,0.70308,0.70374,0.70297,0.70329,621700000.0
2005-09-13 10:05:00,0.70372,0.70383,0.70308,0.70383,652000000.0
2005-09-13 10:10:00,0.70359,0.70394,0.70337,0.7034,636300000.0
2005-09-13 10:15:00,0.7034,0.70393,0.70321,0.70321,687400007.0
2005-09-13 10:20:00,0.70328,0.70382,0.70288,0.70304,652499994.0
2005-09-13 10:25:00,0.70303,0.70346,0.70286,0.70316,665899999.0
2005-09-13 10:30:00,0.70301,0.70366,0.70285,0.70301,671099996.0
2005-09-13 10:35:00,0.70307,0.70319,0.70256,0.70275,623199995.0
2005-09-13 10:40:00,0.70293,0.70313,0.70251,0.70299,632399997.0
2005-09-13 10:45:00,0.70281,0.70322,0.70259,0.70267,632599998.0
2005-09-13 10:50:00,0.70268,0.70315,0.70245,0.7028,595400001.0
2005-09-13 10:55:00,0.7028,0.70289,0.70204,0.70244,628199995.0
2005-09-13 11:00:00,0.70243,0.70275,0.70194,0.70219,606399997.0
2005-09-13 11:05:00,0.70267,0.70267,0.70216,0.70257,559899999.0
2005-09-13 11:10:00,0.70254,0.70304,0.70198,0.70258,849300001.0
2005-09-13 11:15:00,0.70288,0.70297,0.70222,0.7025,699299998.0
2005-09-13 11:20:00,0.70262,0.70282,0.70222,0.70244,594400000.0
2005-09-13 11:25:00,0.70242,0.70294,0.70226,0.7026,563300004.0
2005-09-13 11:30:00,0.70285,0.70355,0.70235,0.70284,751299996.0
2005-09-13 11:35:00,0.70281,0.70344,0.70243,0.70323,741799996.0
2005-09-13 11:40:00,0.70295,0.70309,0.70233,0.70256,525700004.0
2005-09-13 11:45:00,0.70265,0.70306,0.70234,0.70268,656399996.0
2005-09-13 11:50:00,0.70254,0.70291,0.70235,0.70281,634399993.0
2005-09-13 11:55:00,0.70266,0.70291,0.70208,0.70208,527800001.0
2005-09-13 12:00:00,0.70206,0.70249,0.70166,0.70218,738299998.0
2005-09-13 12:05:00,0.70248,0.70282,0.70197,0.70238,672100000.0
2005-09-13 12:10:00,0.70246,0.70285,0.70213,0.70258,658299996.0
2005-09-13 12:15:00,0.70249,0.70278,0.7021,0.70266,692699995.0
2005-09-13 12:20:00,0.70281,0.70281,0.70199,0.70236,710899995.0
2005-09-13 12:25:00,0.70234,0.70262,0.70187,0.7022,746100000.0
2005-09-13 12:30:00,0.70231,0.70265,0.70183,0.70257,861799996.0
2005-09-13 12:35:00,0.7024,0.70273,0.7021,0.70236,570499993.0
2005-09-13 12:40:00,0.70231,0.70267,0.70209,0.70223,542899999.0
2005-09-13 12:45:00,0.70209,0.70228,0.70173,0.70185,460900000.0
2005-09-13 12:50:00,0.70179,0.70235,0.70178,0.70208,530499999.0
2005-09-13 12:55:00,0.70203,0.70237,0.70181,0.70202,822800002.0
2005-09-13 13:00:00,0.70202,0.70234,0.70174,0.70195,744899999.0
2005-09-13 13:05:00,0.70202,0.70243,0.70155,0.70188,599399998.0
2005-09-13 13:10:00,0.70176,0.70226,0.70148,0.70179,546700001.0
2005-09-13 13:15:00,0.70183,0.70216,0.70151,0.70205,573299997.0
2005-09-13 13:20:00,0.702,0.70226,0.70162,0.70174,696700001.0
2005-09-13 13:25:00,0.70181,0.70228,0.70153,0.70174,624599999.0
2005-09-13 13:30:00,0.70206,0.70243,0.70174,0.70192,569600001.0
2005-09-13 13:35:00,0.70183,0.70229,0.70175,0.70205,594699997.0
2005-09-13 13:40:00,0.70213,0.70227,0.7016,0.70217,753000000.0
2005-09-13 13:45:00,0.70193,0.70213,0.70169,0.70179,519900003.0
2005-09-13 13:50:00,0.70175,0.70214,0.70129,0.70155,520399999.0
2005-09-13 13:55:00,0.70155,0.70221,0.70127,0.70188,523000002.0
2005-09-13 14:00:00,0.702,0.70228,0.70159,0.7022,669100006.0
2005-09-13 14:05:00,0.7021,0.7023,0.7016,0.7018,605700004.0
2005-09-13 14:10:00,0.70206,0.70241,0.70148,0.70172,570500004.0
2005-09-13 14:15:00,0.70187,0.70213,0.70111,0.70175,577099999.0
2005-09-13 14:20:00,0.70161,0.7021,0.70144,0.70144,513699994.0
2005-09-13 14:25:00,0.70157,0.70225,0.70156,0.70177,639599997.0
2005-09-13 14:30:00,0.70161,0.70208,0.70093,0.70115,577699998.0
2005-09-13 14:35:00,0.70129,0.70269,0.7009,0.70238,759199999.0
2005-09-13 14:40:00,0.70248,0.70266,0.70137,0.70158,636999997.0
2005-09-13 14:45:00,0.70139,0.70242,0.70131,0.70222,707600000.0
2005-09-13 14:50:00,0.70203,0.70315,0.70186,0.70265,588099999.0
2005-09-13 14:55:00,0.70271,0.70327,0.70256,0.70294,662600005.0
2005-09-13 15:00:00,0.70284,0.70323,0.7026,0.70292,505600003.0
2005-09-13 15:05:00,0.70307,0.70337,0.70251,0.70282,699500005.0
2005-09-13 15:10:00,0.70292,0.70319,0.70266,0.70314,605199999.0
2005-09-13 15:15:00,0.70321,0.70334,0.70256,0.70273,626900005.0
2005-09-13 15:20:00,0.70269,0.70298,0.70231,0.70244,805800000.0
2005-09-13 15:25:00,0.7028,0.70305,0.70239,0.70278,811999998.0
2005-09-13 15:30:00,0.70268,0.70305,0.70232,0.70268,494399999.0
2005-09-13 15:35:00,0.70243,0.70313,0.70238,0.70274,582699997.0
2005-09-13 15:40:00,0.70258,0.70269,0.70223,0.70243,660600001.0
2005-09-13 15:45:00,0.70246,0.70282,0.70218,0.70248,624399997.0
2005-09-13 15:50:00,0.7026,0.70275,0.70161,0.70188,591900006.0
2005-09-13 15:55:00,0.70172,0.70194,0.70131,0.70173,498700000.0
2005-09-13 16:00:00,0.70155,0.70206,0.70129,0.70163,529899997.0
2005-09-13 16:05:00,0.70172,0.70224,0.7015,0.70185,569500004.0
2005-09-13 16:10:00,0.70194,0.70254,0.70175,0.70202,600700000.0
2005-09-13 16:15:00,0.70204,0.70224,0.70107,0.70159,596400000.0
2005-09-13 16:20:00,0.70157,0.70212,0.70143,0.70174,685499999.0
2005-09-13 16:25:00,0.70163,0.7025,0.70158,0.70223,577099998.0
2005-09-13 16:30:00,0.70205,0.70217,0.70104,0.70128,754800001.0
2005-09-13 16:35:00,0.7015,0.70202,0.7012,0.70168,587600003.0
2005-09-13 16:40:00,0.7012,0.7019,0.70116,0.70172,564200005.0
2005-09-13 16:45:00,0.7017,0.7025,0.70161,0.70209,706799998.0
2005-09-13 16:50:00,0.70197,0.70223,0.70143,0.70167,643899990.0
2005-09-13 16:55:00,0.70176,0.70187,0.70102,0.70162,648000000.0
2005-09-13 17:00:00,0.70157,0.70175,0.70114,0.70127,616899996.0
2005-09-13 17:05:00,0.70136,0.70236,0.70136,0.70191,607900001.0
2005-09-13 17:10:00,0.70189,0.70217,0.70148,0.70187,646199999.0
2005-09-13 17:15:00,0.70185,0.70201,0.70152,0.70183,538499999.0
2005-09-13 17:20:00,0.70157,0.70199,0.70146,0.70191,405799998.0
2005-09-13 17:25:00,0.70156,0.70202,0.70134,0.7016,678399998.0
2005-09-13 17:30:00,0.70165,0.70186,0.70092,0.70123,661099997.0
2005-09-13 17:35:00,0.70107,0.70131,0.70057,0.7012,429499998.0
2005-09-13 17:40:00,0.70116,0.70144,0.70055,0.70102,594200003.0
2005-09-13 17:45:00,0.70092,0.7015,0.70082,0.70103,464399999.0
2005-09-13 17:50:00,0.70089,0.70155,0.70089,0.70129,708200004.0
2005-09-13 17:55:00,0.70112,0.70164,0.70095,0.70157,679100001.0
2005-09-13 18:00:00,0.70142,0.7017,0.70079,0.70122,931299999.0
2005-09-13 18:05:00,0.70123,0.70162,0.70075,0.70146,1162699993.0
2005-09-13 18:10:00,0.70114,0.70163,0.70053,0.70061,719300000.0
2005-09-13 18:15:00,0.70056,0.70127,0.70055,0.70102,1538000000.0
2005-09-13 18:20:00,0.70084,0.70125,0.70043,0.70101,1084000002.0
2005-09-13 18:25:00,0.70092,0.70147,0.70071,0.7009,1120800005.0
2005-09-13 18:30:00,0.70089,0.70126,0.70071,0.70126,958699997.0
2005-09-13 18:35:00,0.70139,0.7014,0.70063,0.70077,1266900001.0
2005-09-13 18:40:00,0.70099,0.70156,0.70056,0.70103,1671899998.0
2005-09-13 18:45:00,0.70097,0.70146,0.70083,0.70094,1353399991.0
2005-09-13 18:50:00,0.70094,0.70131,0.70083,0.70089,643900001.0
2005-09-13 18:55:00,0.70125,0.70134,0.70075,0.7011,683999998.0
2005-09-13 19:00:00,0.70105,0.70135,0.70077,0.70125,936399996.0
2005-09-13 19:05:00,0.70115,0.70138,0.70089,0.70109,1033699998.0
2005-09-13 19:10:00,0.70112,0.70135,0.7008,0.70091,574200003.0
2005-09-13 19:15:00,0.70092,0.70132,0.70088,0.70094,611400000.0
2005-09-13 19:20:00,0.7011,0.70141,0.70076,0.70111,717200001.0
2005-09-13 19:25:00,0.70098,0.70139,0.70058,0.70088,836600006.0
2005-09-13 19:30:00,0.70108,0.70139,0.70079,0.70102,603499996.0
2005-09-13 19:35:00,0.701,0.70157,0.70094,0.70113,1166900006.0
2005-09-13 19:40:00,0.70107,0.70165,0.70094,0.70148,613799994.0
2005-09-13 19:45:00,0.70136,0.70175,0.70119,0.70143,635199999.0
2005-09-13 19:50:00,0.70133,0.70221,0.70116,0.70209,846300000.0
2005-09-13 19:55:00,0.70167,0.70213,0.70153,0.70166,1238799996.0
2005-09-13 20:00:00,0.70162,0.70212,0.70136,0.70166,1028099993.0
2005-09-13 20:05:00,0.70182,0.70233,0.70132,0.7022,956299998.0
2005-09-13 20:10:00,0.70186,0.70235,0.7016,0.70171,599900002.0
2005-09-13 20:15:00,0.70175,0.7024,0.70172,0.70201,884699995.0
2005-09-13 20:20:00,0.70187,0.70233,0.70187,0.70197,575599991.0
2005-09-13 20:25:00,0.702,0.70242,0.70175,0.70197,737799994.0
2005-09-13 20:30:00,0.702,0.70264,0.70184,0.70232,1057899991.0
2005-09-13 20:35:00,0.70219,0.70253,0.70197,0.70213,927199994.0
2005-09-13 20:40:00,0.70223,0.70251,0.70195,0.7021,799399994.0
2005-09-13 20:45:00,0.70194,0.70258,0.70192,0.70206,641099998.0
2005-09-13 20:50:00,0.70197,0.7023,0.70161,0.7023,1157999995.0
2005-09-13 20:55:00,0.7022,0.70227,0.7017,0.70221,810299998.0
2005-09-13 21:00:00,0.70176,0.70227,0.70163,0.70178,878000003.0
2005-09-13 21:05:00,0.70194,0.70232,0.70174,0.70218,837400000.0
2005-09-13 21:10:00,0.70211,0.70244,0.70187,0.702,606999997.0
2005-09-13 21:15:00,0.70192,0.70261,0.70182,0.7022,899400002.0
2005-09-13 21:20:00,0.70222,0.70288,0.70209,0.70244,901899998.0
2005-09-13 21:25:00,0.70253,0.70285,0.70231,0.70247,754799996.0
2005-09-13 21:30:00,0.70258,0.70293,0.70216,0.70245,620199999.0
2005-09-13 21:35:00,0.70233,0.70271,0.70213,0.7024,1047099999.0
2005-09-13 21:40:00,0.70244,0.70261,0.70212,0.70214,760499998.0
2005-09-13 21:45:00,0.70228,0.70257,0.70199,0.70224,727699998.0
2005-09-13 21:50:00,0.70219,0.7027,0.70196,0.70233,811499998.0
2005-09-13 21:55:00,0.7021,0.70256,0.702,0.7024,601300003.0
2005-09-13 22:00:00,0.70247,0.7025,0.70185,0.70198,610299995.0
2005-09-13 22:05:00,0.70224,0.70241,0.70176,0.70197,752899996.0
2005-09-13 22:10:00,0.702,0.70222,0.70181,0.70204,698999998.0
2005-09-13 22:15:00,0.70205,0.70241,0.70179,0.70205,681300003.0
2005-09-13 22:20:00,0.70217,0.70218,0.70141,0.70148,624799995.0
2005-09-13 22:25:00,0.70148,0.70218,0.70148,0.70161,643999995.0
2005-09-13 22:30:00,0.70187,0.70203,0.70136,0.70175,634099994.0
2005-09-13 22:35:00,0.70176,0.70192,0.70128,0.70165,815099995.0
2005-09-13 22:40:00,0.70175,0.70233,0.70167,0.70215,591000000.0
2005-09-13 22:45:00,0.70187,0.70212,0.70171,0.70181,816799991.0
2005-09-13 22:50:00,0.70176,0.70203,0.70142,0.70156,874699996.0
2005-09-13 22:55:00,0.7016,0.70206,0.70135,0.70135,877400001.0
2005-09-13 23:00:00,0.70152,0.70188,0.70125,0.70125,656399996.0
2005-09-13 23:05:00,0.70156,0.70222,0.70114,0.70176,583999997.0
2005-09-13 23:10:00,0.70199,0.70253,0.70169,0.70246,404300001.0
2005-09-13 23:15:00,0.7025,0.70274,0.70183,0.7019,555000001.0
2005-09-13 23:20:00,0.70191,0.70226,0.70177,0.70193,509599997.0
2005-09-13 23:25:00,0.70188,0.7022,0.70166,0.70185,609399998.0
2005-09-13 23:30:00,0.70181,0.70224,0.70172,0.70204,468899997.0
2005-09-13 23:35:00,0.70211,0.70256,0.70186,0.70198,600300006.0
2005-09-13 23:40:00,0.70204,0.70261,0.70196,0.70261,629200004.0
2005-09-13 23:45:00,0.70245,0.70251,0.70202,0.7021,594999998.0
2005-09-13 23:50:00,0.70213,0.70257,0.702,0.70234,776499998.0
2005-09-13 23:55:00,0.70259,0.70275,0.70203,0.70228,586299999.0
2005-09-14 00:00:00,0.70272,0.70297,0.70229,0.70276,577400001.0
2005-09-14 00:05:00,0.70271,0.70275,0.70234,0.70235,632900005.0
2005-09-14 00:10:00,0.7023,0.70267,0.70209,0.7025,606799999.0
2005-09-14 00:15:00,0.70238,0.70259,0.7022,0.70255,474099998.0
2005-09-14 00:20:00,0.70241,0.70269,0.70222,0.70269,518200003.0
2005-09-14 00:25:00,0.70273,0.70278,0.70225,0.70248,700600003.0
2005-09-14 00:30:00,0.70251,0.70265,0.70188,0.70214,759299998.0
2005-09-14 00:35:00,0.70213,0.7026,0.7021,0.70233,637799994.0
2005-09-14 00:40:00,0.70236,0.70247,0.70196,0.70215,609000001.0
2005-09-14 00:45:00,0.7021,0.7043,0.70199,0.70408,627800000.0
2005-09-14 00:50:00,0.7041,0.70463,0.7038,0.7043,652900001.0
2005-09-14 00:55:00,0.70451,0.70457,0.70401,0.70417,640799997.0
2005-09-14 01:00:00,0.70423,0.70459,0.70392,0.70446,580699993.0
2005-09-14 01:05:00,0.70464,0.70491,0.70433,0.70466,611700000.0
2005-09-14 01:10:00,0.70445,0.70483,0.70422,0.70432,610700004.0
2005-09-14 01:15:00,0.7045,0.70458,0.70372,0.70404,621899995.0
2005-09-14 01:20:00,0.70404,0.70457,0.7039,0.70394,604500000.0
2005-09-14 01:25:00,0.70391,0.70453,0.70368,0.70392,650600002.0
2005-09-14 01:30:00,0.70405,0.70458,0.70393,0.70433,646099995.0
2005-09-14 01:35:00,0.70439,0.7048,0.70396,0.70396,560399999.0
2005-09-14 01:40:00,0.70403,0.70445,0.70375,0.70431,650099998.0
2005-09-14 01:45:00,0.70406,0.70451,0.70406,0.70424,593700001.0
2005-09-14 01:50:00,0.70425,0.70466,0.70399,0.70405,650100000.0
2005-09-14 01:55:00,0.70408,0.70468,0.70391,0.70437,518599997.0
2005-09-14 02:00:00,0.70445,0.70475,0.70407,0.7044,834599998.0
2005-09-14 02:05:00,0.70451,0.70479,0.70407,0.70452,731399999.0
2005-09-14 02:10:00,0.70447,0.70459,0.70413,0.70427,779500000.0
2005-09-14 02:15:00,0.70415,0.70457,0.70385,0.70388,659199994.0
2005-09-14 02:20:00,0.70408,0.70467,0.70355,0.70436,938499995.0
2005-09-14 02:25:00,0.70458,0.70479,0.70418,0.70468,657199999.0
2005-09-14 02:30:00,0.70475,0.70489,0.70421,0.7045,728299996.0
2005-09-14 02:35:00,0.70458,0.70505,0.70437,0.70466,672500004.0
2005-09-14 02:40:00,0.7045,0.70513,0.70442,0.70477,593400005.0
2005-09-14 02:45:00,0.70468,0.70538,0.70466,0.70517,646899997.0
2005-09-14 02:50:00,0.7052,0.70542,0.70463,0.70497,933999999.0
2005-09-14 02:55:00,0.70501,0.70545,0.70467,0.70526,951499997.0
2005-09-14 03:00:00,0.70474,0.70533,0.70463,0.70502,925799996.0
2005-09-14 03:05:00,0.70491,0.70543,0.70466,0.70514,777299995.0
2005-09-14 03:10:00,0.70518,0.706,0.70497,0.70548,716400000.0
2005-09-14 03:15:00,0.70518,0.70597,0.70508,0.70554,746799998.0
2005-09-14 03:20:00,0.70558,0.70602,0.70514,0.70535,698499992.0
2005-09-14 03:25:00,0.70561,0.70632,0.70543,0.70623,883899999.0
2005-09-14 03:30:00,0.70604,0.70652,0.70574,0.70604,774999997.0
2005-09-14 03:35:00,0.70606,0.70634,0.70572,0.70589,692600003.0
2005-09-14 03:40:00,0.706,0.70619,0.70565,0.70606,723699994.0
2005-09-14 03:45:00,0.70629,0.70644,0.70582,0.70611,744300000.0
2005-09-14 03:50:00,0.70597,0.70638,0.70572,0.70613,676299999.0
2005-09-14 03:55:00,0.70592,0.70649,0.70571,0.70625,698500001.0
2005-09-14 04:00:00,0.70619,0.70639,0.70587,0.70606,706199997.0
2005-09-14 04:05:00,0.70597,0.70649,0.70581,0.70618,850099999.0
2005-09-14 04:10:00,0.706,0.70664,0.70565,0.70572,662199999.0
2005-09-14 04:15:00,0.70574,0.70635,0.70566,0.70603,885599997.0
2005-09-14 04:20:00,0.70598,0.70632,0.7057,0.70589,789999999.0
2005-09-14 04:25:00,0.70587,0.70614,0.70575,0.70586,677899997.0
2005-09-14 04:30:00,0.70591,0.70621,0.70562,0.70609,797700000.0
2005-09-14 04:35:00,0.70595,0.70631,0.70565,0.70594,734099992.0
2005-09-14 04:40:00,0.70591,0.70638,0.70579,0.70583,785999997.0
2005-09-14 04:45:00,0.70587,0.70623,0.70577,0.706,814399998.0
2005-09-14 04:50:00,0.70592,0.70624,0.70566,0.70599,515099999.0
2005-09-14 04:55:00,0.7061,0.70655,0.70576,0.70614,856500000.0
2005-09-14 05:00:00,0.70616,0.70663,0.7058,0.70634,753899992.0
2005-09-14 05:05:00,0.70648,0.70703,0.70628,0.70676,557299996.0
2005-09-14 05:10:00,0.70669,0.70689,0.70631,0.70666,914400002.0
2005-09-14 05:15:00,0.70677,0.70704,0.70633,0.70669,617700001.0
2005-09-14 05:20:00,0.70665,0.70709,0.70649,0.7068,645599998.0
2005-09-14 05:25:00,0.7066,0.70718,0.70654,0.70693,929999996.0
2005-09-14 05:30:00,0.70672,0.70733,0.70664,0.70713,709699997.0
2005-09-14 05:35:00,0.70727,0.70739,0.70663,0.70663,746300000.0
2005-09-14 05:40:00,0.70684,0.7072,0.70627,0.70649,750299998.0
2005-09-14 05:45:00,0.70655,0.70678,0.70616,0.70655,779200001.0
2005-09-14 05:50:00,0.70674,0.7069,0.70626,0.70628,671099999.0
2005-09-14 05:55:00,0.70626,0.7066,0.70608,0.70638,881499994.0
2005-09-14 06:00:00,0.70627,0.7067,0.70604,0.70621,650500002.0
2005-09-14 06:05:00,0.70635,0.70677,0.70602,0.70631,1061900001.0
2005-09-14 06:10:00,0.70631,0.70677,0.70622,0.70653,712699996.0
2005-09-14 06:15:00,0.70637,0.70722,0.70622,0.70677,659399996.0
2005-09-14 06:20:00,0.70669,0.70725,0.70664,0.70722,652799995.0
2005-09-14 06:25:00,0.70708,0.70719,0.70665,0.70679,1135800001.0
2005-09-14 06:30:00,0.707,0.70722,0.70661,0.70685,906599998.0
2005-09-14 06:35:00,0.70692,0.70699,0.70659,0.70693,786100003.0
2005-09-14 06:40:00,0.70678,0.70711,0.70652,0.7068,800600003.0
2005-09-14 06:45:00,0.70671,0.70697,0.70648,0.70683,772199999.0
2005-09-14 06:50:00,0.70681,0.70725,0.70657,0.70689,809599990.0
2005-09-14 06:55:00,0.70705,0.70735,0.70669,0.70713,986600000.0
2005-09-14 07:00:00,0.70715,0.70723,0.70665,0.70695,759900000.0
2005-09-14 07:05:00,0.70707,0.70718,0.70667,0.70704,710499999.0
2005-09-14 07:10:00,0.70687,0.70711,0.70654,0.70681,786000003.0
2005-09-14 07:15:00,0.70673,0.70701,0.70636,0.70683,649099999.0
2005-09-14 07:20:00,0.70695,0.70716,0.70643,0.70709,619099998.0
2005-09-14 07:25:00,0.70711,0.70726,0.70647,0.70686,879699997.0
2005-09-14 07:30:00,0.70666,0.70706,0.70644,0.70683,716000004.0
2005-09-14 07:35:00,0.70689,0.7071,0.70636,0.70673,868200001.0
2005-09-14 07:40:00,0.70699,0.70721,0.70637,0.70662,732500003.0
2005-09-14 07:45:00,0.70664,0.70725,0.70644,0.70659,848400002.0
2005-09-14 07:50:00,0.70676,0.70729,0.7065,0.70692,621899998.0
2005-09-14 07:55:00,0.70724,0.70741,0.70673,0.70712,872599998.0
2005-09-14 08:00:00,0.70708,0.70747,0.7068,0.70713,839499994.0
2005-09-14 08:05:00,0.70712,0.7076,0.70687,0.7071,1046199997.0
2005-09-14 08:10:00,0.70724,0.70765,0.70701,0.70719,709700000.0
2005-09-14 08:15:00,0.70698,0.70767,0.70681,0.7073,773799997.0
2005-09-14 08:20:00,0.7071,0.70768,0.70708,0.70735,744900002.0
2005-09-14 08:25:00,0.70755,0.70776,0.70691,0.70718,537599997.0
2005-09-14 08:30:00,0.70741,0.70775,0.70714,0.70756,579199996.0
2005-09-14 08:35:00,0.70746,0.70762,0.70702,0.70736,733599999.0
2005-09-14 08:40:00,0.70729,0.70779,0.70686,0.70717,698399996.0
2005-09-14 08:45:00,0.70737,0.70788,0.70705,0.70725,490300000.0
2005-09-14 08:50:00,0.70721,0.70756,0.70673,0.70698,911800006.0
2005-09-14 08:55:00,0.70711,0.70757,0.70678,0.70705,758599997.0
2005-09-14 09:00:00,0.70727,0.70759,0.70701,0.70743,765399989.0
2005-09-14 09:05:00,0.70757,0.70768,0.70704,0.70728,748299997.0
2005-09-14 09:10:00,0.7074,0.70767,0.70687,0.70719,1002800000.0
2005-09-14 09:15:00,0.70737,0.70748,0.70689,0.70723,868199993.0
2005-09-14 09:20:00,0.70712,0.70746,0.70691,0.70727,654300002.0
2005-09-14 09:25:00,0.70724,0.70747,0.70676,0.70707,663700002.0
2005-09-14 09:30:00,0.70719,0.70752,0.70688,0.70712,725199999.0
2005-09-14 09:35:00,0.70757,0.70771,0.70698,0.70743,1026400000.0
2005-09-14 09:40:00,0.70745,0.70764,0.70708,0.70744,796700003.0
2005-09-14 09:45:00,0.7075,0.70762,0.70688,0.70718,668800000.0
2005-09-14 09:50:00,0.70706,0.70735,0.70682,0.70717,600500001.0
2005-09-14 09:55:00,0.70714,0.7076,0.70695,0.70742,500399996.0
2005-09-14 10:00:00,0.70717,0.70755,0.70672,0.70702,764199998.0
2005-09-14 10:05:00,0.707,0.70758,0.70677,0.7071,754799999.0
2005-09-14 10:10:00,0.70723,0.70756,0.70687,0.70715,775899991.0
2005-09-14 10:15:00,0.70731,0.70746,0.70659,0.70659,1010499994.0
2005-09-14 10:20:00,0.70654,0.70695,0.70627,0.70657,849199998.0
2005-09-14 10:25:00,0.70657,0.70677,0.70606,0.70639,924899995.0
2005-09-14 10:30:00,0.70619,0.70765,0.70578,0.70635,898400001.0
2005-09-14 10:35:00,0.70644,0.70744,0.70619,0.7066,629099994.0
2005-09-14 10:40:00,0.70673,0.70707,0.70634,0.70635,810899995.0
2005-09-14 10:45:00,0.70648,0.70703,0.70628,0.70675,844699998.0
2005-09-14 10:50:00,0.70682,0.70699,0.70626,0.70688,761400002.0
2005-09-14 10:55:00,0.70675,0.70694,0.70634,0.70667,786799997.0
2005-09-14 11:00:00,0.70666,0.70698,0.70637,0.70668,956000002.0
2005-09-14 11:05:00,0.70673,0.70683,0.70633,0.7066,553999996.0
2005-09-14 11:10:00,0.70663,0.70693,0.70614,0.70637,1056800001.0
2005-09-14 11:15:00,0.70651,0.70691,0.70617,0.70648,1003200003.0
2005-09-14 11:20:00,0.70649,0.70676,0.70598,0.70638,939299995.0
2005-09-14 11:25:00,0.70645,0.70664,0.70603,0.70606,880199997.0
2005-09-14 11:30:00,0.70608,0.70638,0.70598,0.70618,751000003.0
2005-09-14 11:35:00,0.70622,0.70647,0.70591,0.70643,803199997.0
2005-09-14 11:40:00,0.70581,0.70662,0.70581,0.70628,819299993.0
2005-09-14 11:45:00,0.70637,0.70693,0.70601,0.70649,833700001.0
2005-09-14 11:50:00,0.70656,0.707,0.7062,0.70676,794599993.0
2005-09-14 11:55:00,0.70689,0.70708,0.70652,0.70693,642200000.0
2005-09-14 12:00:00,0.70687,0.7072,0.70651,0.70654,803399999.0
2005-09-14 12:05:00,0.70664,0.70728,0.70626,0.70686,598799998.0
2005-09-14 12:10:00,0.70694,0.70734,0.70669,0.70709,727699994.0
2005-09-14 12:15:00,0.70717,0.70724,0.70656,0.70719,778999997.0
2005-09-14 12:20:00,0.70686,0.70713,0.70642,0.70703,802799998.0
2005-09-14 12:25:00,0.70717,0.70767,0.70675,0.70729,743699996.0
2005-09-14 12:30:00,0.70744,0.70762,0.70689,0.70703,643400001.0
2005-09-14 12:35:00,0.70685,0.70748,0.70669,0.70675,1004699990.0
2005-09-14 12:40:00,0.70678,0.70715,0.70659,0.70661,654500000.0
2005-09-14 12:45:00,0.7067,0.70687,0.70607,0.70652,644300000.0
2005-09-14 12:50:00,0.70668,0.70691,0.70626,0.70643,973399999.0
2005-09-14 12:55:00,0.7064,0.70672,0.70592,0.7061,732499999.0
2005-09-14 13:00:00,0.70629,0.70665,0.70588,0.70636,698700000.0
2005-09-14 13:05:00,0.70628,0.70726,0.70617,0.70685,894700002.0
2005-09-14 13:10:00,0.70673,0.7072,0.7065,0.70671,815800001.0
2005-09-14 13:15:00,0.70675,0.70705,0.70652,0.70686,667099999.0
2005-09-14 13:20:00,0.707,0.70712,0.70648,0.7066,885199998.0
2005-09-14 13:25:00,0.70648,0.70695,0.70624,0.70674,835299998.0
2005-09-14 13:30:00,0.70697,0.70728,0.70662,0.70688,880199990.0
2005-09-14 13:35:00,0.70711,0.70731,0.7065,0.70718,868700004.0
2005-09-14 13:40:00,0.70717,0.70746,0.70662,0.70713,985800003.0
2005-09-14 13:45:00,0.70709,0.70714,0.70656,0.70682,930600005.0
2005-09-14 13:50:00,0.70673,0.70757,0.70671,0.70685,864000000.0
2005-09-14 13:55:00,0.70702,0.70769,0.70692,0.70699,829899999.0
2005-09-14 14:00:00,0.70707,0.70751,0.70675,0.70696,648000003.0
2005-09-14 14:05:00,0.70686,0.70727,0.70654,0.70691,871799994.0
2005-09-14 14:10:00,0.70699,0.70721,0.70666,0.70702,662199997.0
2005-09-14 14:15:00,0.70701,0.70738,0.70662,0.70703,901299993.0
2005-09-14 14:20:00,0.70712,0.70773,0.70696,0.70735,744800000.0
2005-09-14 14:25:00,0.70739,0.70771,0.7069,0.70733,792700004.0
2005-09-14 14:30:00,0.70723,0.70772,0.70707,0.7073,829700001.0
2005-09-14 14:35:00,0.7071,0.70746,0.7067,0.70695,638599993.0
2005-09-14 14:40:00,0.70686,0.70714,0.70649,0.7068,688899999.0
2005-09-14 14:45:00,0.70661,0.70708,0.70646,0.70694,855899995.0
2005-09-14 14:50:00,0.70683,0.70744,0.70656,0.70717,650900001.0
2005-09-14 14:55:00,0.70717,0.70752,0.70673,0.70709,643800001.0
2005-09-14 15:00:00,0.70699,0.70741,0.70657,0.70663,730200006.0
2005-09-14 15:05:00,0.70664,0.70716,0.70633,0.70686,907600004.0
2005-09-14 15:10:00,0.7069,0.70762,0.70671,0.70718,772799999.0
2005-09-14 15:15:00,0.7071,0.70777,0.70686,0.70742,917600001.0
2005-09-14 15:20:00,0.70733,0.70772,0.70692,0.70717,914699995.0
2005-09-14 15:25:00,0.7072,0.70774,0.70688,0.70707,1035600001.0
2005-09-14 15:30:00,0.70699,0.70774,0.7067,0.70725,788200004.0
2005-09-14 15:35:00,0.70711,0.70791,0.70711,0.70791,778900001.0
2005-09-14 15:40:00,0.70749,0.70819,0.70749,0.70763,680299996.0
2005-09-14 15:45:00,0.708,0.70912,0.70754,0.70907,630799998.0
2005-09-14 15:50:00,0.70905,0.70924,0.70842,0.70919,621699999.0
2005-09-14 15:55:00,0.70915,0.70967,0.70875,0.70902,550700000.0
2005-09-14 16:00:00,0.70883,0.70955,0.70878,0.70922,595399997.0
2005-09-14 16:05:00,0.70918,0.70963,0.70887,0.70935,568200001.0
2005-09-14 16:10:00,0.70921,0.71028,0.70905,0.71005,732999999.0
2005-09-14 16:15:00,0.70988,0.71032,0.70925,0.70963,1029799991.0
2005-09-14 16:20:00,0.70988,0.71009,0.7092,0.70998,801099992.0
2005-09-14 16:25:00,0.70964,0.71025,0.70936,0.70971,925099994.0
2005-09-14 16:30:00,0.70976,0.71031,0.70936,0.70941,804300002.0
2005-09-14 16:35:00,0.70922,0.70966,0.70885,0.70965,872900001.0
2005-09-14 16:40:00,0.70944,0.70996,0.70926,0.70971,728100002.0
2005-09-14 16:45:00,0.70948,0.71015,0.70913,0.70923,783999993.0
2005-09-14 16:50:00,0.70951,0.71005,0.70907,0.70957,899900001.0
2005-09-14 16:55:00,0.70968,0.71021,0.70932,0.7096,790999996.0
2005-09-14 17:00:00,0.70975,0.70985,0.70938,0.70958,827100007.0
2005-09-14 17:05:00,0.70965,0.70975,0.70843,0.70866,831200001.0
2005-09-14 17:10:00,0.70861,0.70938,0.70844,0.70904,799700000.0
2005-09-14 17:15:00,0.70873,0.70911,0.70819,0.70847,842099999.0
2005-09-14 17:20:00,0.70836,0.70929,0.70792,0.70903,744299997.0
2005-09-14 17:25:00,0.70896,0.70926,0.70859,0.70879,933899996.0
2005-09-14 17:30:00,0.70873,0.70894,0.70823,0.70843,866299996.0
2005-09-14 17:35:00,0.70825,0.70869,0.70809,0.70851,631399997.0
2005-09-14 17:40:00,0.70837,0.7084,0.70718,0.70764,958600002.0
2005-09-14 17:45:00,0.70758,0.70792,0.7072,0.70738,662599998.0
2005-09-14 17:50:00,0.70737,0.70788,0.70726,0.70747,917399993.0
2005-09-14 17:55:00,0.70747,0.70792,0.70673,0.707,764800005.0
2005-09-14 18:00:00,0.70701,0.70815,0.70671,0.70789,1223800002.0
2005-09-14 18:05:00,0.70777,0.70852,0.70742,0.70755,1486200000.0
2005-09-14 18:10:00,0.70755,0.70785,0.7073,0.70752,887799996.0
2005-09-14 18:15:00,0.7076,0.7079,0.7073,0.70746,1532699999.0
2005-09-14 18:20:00,0.70746,0.70776,0.70717,0.70736,1480500000.0
2005-09-14 18:25:00,0.7075,0.70768,0.70682,0.70696,1358000001.0
2005-09-14 18:30:00,0.70685,0.70717,0.70656,0.70697,1433100002.0
2005-09-14 18:35:00,0.70675,0.70717,0.70656,0.70694,1324900005.0
2005-09-14 18:40:00,0.70681,0.70708,0.70658,0.7069,1883499996.0
2005-09-14 18:45:00,0.70697,0.70703,0.70654,0.70693,1448500001.0
2005-09-14 18:50:00,0.70683,0.70717,0.7066,0.70696,877999995.0
2005-09-14 18:55:00,0.70676,0.70712,0.70661,0.70668,1009000001.0
2005-09-14 19:00:00,0.70689,0.7074,0.70657,0.70667,1247899995.0
2005-09-14 19:05:00,0.70673,0.7073,0.70659,0.7069,1463399990.0
2005-09-14 19:10:00,0.70681,0.70752,0.70672,0.70714,883799999.0
2005-09-14 19:15:00,0.70739,0.70794,0.70704,0.70735,844299997.0
2005-09-14 19:20:00,0.70744,0.70771,0.70712,0.70723,937100001.0
2005-09-14 19:25:00,0.70758,0.7081,0.70731,0.70739,1064999997.0
2005-09-14 19:30:00,0.70741,0.70803,0.70723,0.70761,821299995.0
2005-09-14 19:35:00,0.70758,0.70831,0.70744,0.70794,1217000001.0
2005-09-14 19:40:00,0.70792,0.7084,0.70778,0.70779,768800002.0
2005-09-14 19:45:00,0.7078,0.70822,0.70773,0.70775,773300001.0
2005-09-14 19:50:00,0.7078,0.70816,0.70776,0.70796,1188100002.0
2005-09-14 19:55:00,0.70781,0.70821,0.70753,0.70775,1183099999.0
2005-09-14 20:00:00,0.70766,0.70775,0.70705,0.70708,1089699994.0
2005-09-14 20:05:00,0.7071,0.70749,0.70695,0.70714,1116799996.0
2005-09-14 20:10:00,0.70739,0.70803,0.70696,0.70759,928199993.0
2005-09-14 20:15:00,0.7078,0.70803,0.70746,0.70756,1258799996.0
2005-09-14 20:20:00,0.70786,0.70788,0.70731,0.70751,1029399996.0
2005-09-14 20:25:00,0.70754,0.70799,0.70711,0.70763,842499994.0
2005-09-14 20:30:00,0.70769,0.70802,0.70743,0.70784,1203199998.0
2005-09-14 20:35:00,0.7078,0.70799,0.70748,0.70773,1178899998.0
2005-09-14 20:40:00,0.70774,0.70786,0.70729,0.70732,977400001.0
2005-09-14 20:45:00,0.70737,0.70791,0.70717,0.70763,829199999.0
2005-09-14 20:50:00,0.70759,0.70805,0.70746,0.70776,1208299999.0
2005-09-14 20:55:00,0.70763,0.70813,0.7075,0.70752,1176700001.0
2005-09-14 21:00:00,0.7077,0.70798,0.70742,0.70789,996500007.0
2005-09-14 21:05:00,0.70807,0.70807,0.70758,0.70764,863399999.0
2005-09-14 21:10:00,0.70757,0.70815,0.70757,0.70797,840900002.0
2005-09-14 21:15:00,0.70796,0.70856,0.70766,0.70785,1186300002.0
2005-09-14 21:20:00,0.7078,0.7082,0.70738,0.7077,1118099994.0
2005-09-14 21:25:00,0.70768,0.70791,0.7072,0.7072,853800002.0
2005-09-14 21:30:00,0.70754,0.70789,0.70731,0.70772,833099994.0
2005-09-14 21:35:00,0.70752,0.70819,0.70727,0.70785,1243700001.0
2005-09-14 21:40:00,0.70785,0.70821,0.70762,0.70762,849100001.0
2005-09-14 21:45:00,0.70784,0.70823,0.70764,0.70805,983999997.0
2005-09-14 21:50:00,0.70797,0.70832,0.70763,0.7078,781599997.0
2005-09-14 21:55:00,0.70801,0.70821,0.70768,0.70776,752300001.0
2005-09-14 22:00:00,0.70785,0.70823,0.70771,0.70788,735099999.0
2005-09-14 22:05:00,0.70783,0.70854,0.70774,0.70805,997399996.0
2005-09-14 22:10:00,0.70802,0.70877,0.70794,0.70833,884000000.0
2005-09-14 22:15:00,0.70831,0.70869,0.70822,0.70822,776899996.0
2005-09-14 22:20:00,0.70824,0.70908,0.70818,0.70887,870600001.0
2005-09-14 22:25:00,0.70869,0.70895,0.70823,0.70868,863799995.0
2005-09-14 22:30:00,0.70867,0.70896,0.70831,0.70857,987199996.0
2005-09-14 22:35:00,0.7086,0.70909,0.7082,0.70888,788800003.0
2005-09-14 22:40:00,0.70858,0.70903,0.70832,0.7089,977799996.0
2005-09-14 22:45:00,0.70897,0.70903,0.70854,0.7087,924500001.0
2005-09-14 22:50:00,0.70872,0.7092,0.70858,0.70878,991500003.0
2005-09-14 22:55:00,0.70877,0.7092,0.70826,0.70883,840199999.0
2005-09-14 23:00:00,0.70895,0.71059,0.70875,0.70902,833899999.0
2005-09-14 23:05:00,0.70906,0.71002,0.70847,0.70943,824100000.0
2005-09-14 23:10:00,0.70937,0.70978,0.70914,0.70932,835199998.0
2005-09-14 23:15:00,0.70933,0.70965,0.70868,0.70922,553299998.0
2005-09-14 23:20:00,0.70918,0.70926,0.70862,0.70907,791600003.0
2005-09-14 23:25:00,0.70902,0.70917,0.70868,0.70898,930199991.0
2005-09-14 23:30:00,0.70889,0.70919,0.70818,0.70848,777199998.0
2005-09-14 23:35:00,0.70846,0.70875,0.70792,0.70832,928800000.0
2005-09-14 23:40:00,0.70835,0.70845,0.70786,0.70813,512999996.0
2005-09-14 23:45:00,0.70789,0.70846,0.70765,0.70807,1019600000.0
2005-09-14 23:50:00,0.70814,0.70834,0.70758,0.70811,770299999.0
2005-09-14 23:55:00,0.70806,0.70852,0.70796,0.70837,931399991.0
2005-09-15 00:00:00,0.70841,0.70845,0.70765,0.70813,768600000.0
2005-09-15 00:05:00,0.70796,0.70834,0.70783,0.7083,851799997.0
2005-09-15 00:10:00,0.70823,0.70858,0.70791,0.70844,821899997.0
2005-09-15 00:15:00,0.70826,0.7086,0.708,0.70809,951200006.0
2005-09-15 00:20:00,0.70804,0.70864,0.70804,0.70804,800299999.0
2005-09-15 00:25:00,0.70802,0.70831,0.70783,0.70802,761399999.0
2005-09-15 00:30:00,0.70789,0.70832,0.70765,0.70821,690999992.0
2005-09-15 00:35:00,0.70806,0.70824,0.70779,0.70815,869699994.0
2005-09-15 00:40:00,0.70815,0.70825,0.70758,0.70794,905200004.0
2005-09-15 00:45:00,0.70806,0.70818,0.70753,0.70756,607499999.0
2005-09-15 00:50:00,0.70789,0.70804,0.7074,0.70765,668000002.0
2005-09-15 00:55:00,0.70779,0.70805,0.70733,0.70777,1148999993.0
2005-09-15 01:00:00,0.70776,0.70805,0.70743,0.70797,547699997.0
2005-09-15 01:05:00,0.7079,0.7082,0.70739,0.70803,557499997.0
2005-09-15 01:10:00,0.70812,0.70842,0.7077,0.70773,632600001.0
2005-09-15 01:15:00,0.70784,0.70857,0.70784,0.70827,875800002.0
2005-09-15 01:20:00,0.70824,0.70833,0.70766,0.70809,661100000.0
2005-09-15 01:25:00,0.70816,0.70816,0.70775,0.70777,779400004.0
2005-09-15 01:30:00,0.70785,0.70842,0.70769,0.70822,721699997.0
2005-09-15 01:35:00,0.70812,0.70838,0.70764,0.70772,742500000.0
2005-09-15 01:40:00,0.7077,0.70811,0.70755,0.70777,660999999.0
2005-09-15 01:45:00,0.70776,0.70809,0.70748,0.70771,837599998.0
2005-09-15 01:50:00,0.70771,0.70786,0.70697,0.70737,881599991.0
2005-09-15 01:55:00,0.70731,0.70763,0.70689,0.70699,855899998.0
2005-09-15 02:00:00,0.70702,0.70784,0.70689,0.70745,607199996.0
2005-09-15 02:05:00,0.70735,0.70755,0.7072,0.70755,476100000.0
2005-09-15 02:10:00,0.70738,0.70759,0.7071,0.7075,521900001.0
2005-09-15 02:15:00,0.70703,0.70762,0.70703,0.70708,469400002.0
2005-09-15 02:20:00,0.70745,0.70774,0.70711,0.70757,572499997.0
2005-09-15 02:25:00,0.70758,0.70798,0.70723,0.7078,627099998.0
2005-09-15 02:30:00,0.708,0.70846,0.70753,0.70799,457499999.0
2005-09-15 02:35:00,0.70809,0.70861,0.70791,0.70811,574300002.0
2005-09-15 02:40:00,0.70793,0.70832,0.7078,0.70795,486099999.0
2005-09-15 02:45:00,0.70794,0.70814,0.70762,0.70773,471300002.0
2005-09-15 02:50:00,0.7079,0.70795,0.70723,0.70756,625200001.0
2005-09-15 02:55:00,0.70768,0.70829,0.70767,0.70772,592299996.0
2005-09-15 03:00:00,0.70797,0.70815,0.7075,0.7075,549899997.0
2005-09-15 03:05:00,0.70774,0.70799,0.70728,0.7075,673899995.0
2005-09-15 03:10:00,0.70755,0.70757,0.70685,0.7071,449700001.0
2005-09-15 03:15:00,0.70736,0.70751,0.70687,0.70711,596599999.0
2005-09-15 03:20:00,0.70704,0.70708,0.70646,0.70649,467300003.0
2005-09-15 03:25:00,0.7066,0.70725,0.70628,0.70692,498300003.0
2005-09-15 03:30:00,0.7073,0.70734,0.7066,0.70698,608199999.0
2005-09-15 03:35:00,0.70712,0.70757,0.70674,0.70723,592900000.0
2005-09-15 03:40:00,0.70725,0.7077,0.70668,0.70668,498500002.0
2005-09-15 03:45:00,0.70685,0.70729,0.70669,0.70692,646300001.0
2005-09-15 03:50:00,0.70685,0.70726,0.70676,0.70676,637399996.0
2005-09-15 03:55:00,0.70687,0.70731,0.70675,0.70698,634599994.0
2005-09-15 04:00:00,0.70703,0.70765,0.70687,0.70713,583400001.0
2005-09-15 04:05:00,0.70698,0.70732,0.70676,0.70693,606599994.0
2005-09-15 04:10:00,0.70689,0.70731,0.70644,0.70644,542700001.0
2005-09-15 04:15:00,0.70661,0.70693,0.70639,0.70675,652300000.0
2005-09-15 04:20:00,0.70645,0.70683,0.70507,0.70587,666699999.0
2005-09-15 04:25:00,0.70588,0.70615,0.70533,0.70551,487799998.0
2005-09-15 04:30:00,0.70547,0.70574,0.7051,0.7053,565400001.0
2005-09-15 04:35:00,0.70544,0.7058,0.70503,0.70542,576999997.0
2005-09-15 04:40:00,0.7053,0.70583,0.70504,0.70546,611899995.0
2005-09-15 04:45:00,0.70547,0.70593,0.7053,0.70574,580399997.0
2005-09-15 04:50:00,0.7058,0.70648,0.70561,0.70627,527499996.0
2005-09-15 04:55:00,0.70638,0.70641,0.70561,0.70581,494499996.0
2005-09-15 05:00:00,0.70578,0.70615,0.70556,0.70579,664999997.0
2005-09-15 05:05:00,0.7058,0.70606,0.70559,0.70583,581099997.0
2005-09-15 05:10:00,0.70596,0.70622,0.70542,0.70565,589099998.0
2005-09-15 05:15:00,0.70601,0.70603,0.70543,0.70553,616199998.0
2005-09-15 05:20:00,0.70562,0.70583,0.70522,0.70563,541799997.0
2005-09-15 05:25:00,0.70558,0.70589,0.70538,0.70584,587899998.0
2005-09-15 05:30:00,0.70575,0.70596,0.70554,0.70564,514399998.0
2005-09-15 05:35:00,0.70556,0.70625,0.70538,0.70602,492499996.0
2005-09-15 05:40:00,0.70603,0.70637,0.7058,0.70607,473999995.0
2005-09-15 05:45:00,0.70615,0.70658,0.70587,0.70633,493099998.0
2005-09-15 05:50:00,0.70627,0.70653,0.70609,0.70636,527700001.0
2005-09-15 05:55:00,0.70623,0.70655,0.70597,0.70638,487900003.0
2005-09-15 06:00:00,0.70627,0.70642,0.70583,0.70585,379500000.0
2005-09-15 06:05:00,0.70632,0.70654,0.70564,0.70609,611000000.0
2005-09-15 06:10:00,0.70616,0.70665,0.70577,0.7064,596899998.0
2005-09-15 06:15:00,0.70662,0.70665,0.70612,0.70648,587900002.0
2005-09-15 06:20:00,0.70631,0.70649,0.70616,0.70638,423100000.0
2005-09-15 06:25:00,0.70636,0.70651,0.70605,0.70627,520299999.0
2005-09-15 06:30:00,0.70616,0.70662,0.70594,0.70597,485200003.0
2005-09-15 06:35:00,0.706,0.70646,0.70565,0.70598,531400000.0
2005-09-15 06:40:00,0.70596,0.70619,0.70563,0.70585,632700000.0
2005-09-15 06:45:00,0.7057,0.70611,0.7056,0.70597,500099997.0
2005-09-15 06:50:00,0.70609,0.70623,0.70564,0.70586,543999998.0
2005-09-15 06:55:00,0.70594,0.70632,0.70552,0.70591,480999998.0
2005-09-15 07:00:00,0.70577,0.70603,0.70541,0.70566,503499998.0
2005-09-15 07:05:00,0.70561,0.70614,0.70552,0.70581,478199999.0
2005-09-15 07:10:00,0.706,0.70637,0.70554,0.7061,618299998.0
2005-09-15 07:15:00,0.7062,0.70652,0.70577,0.70623,542100002.0
2005-09-15 07:20:00,0.70629,0.70655,0.70598,0.70626,469699999.0
2005-09-15 07:25:00,0.70648,0.70658,0.70602,0.7064,634200002.0
2005-09-15 07:30:00,0.70647,0.70669,0.70593,0.70631,540299995.0
2005-09-15 07:35:00,0.70647,0.70662,0.70608,0.70634,610800000.0
2005-09-15 07:40:00,0.70621,0.70684,0.70617,0.70638,702099997.0
2005-09-15 07:45:00,0.70667,0.70676,0.7063,0.70665,610700001.0
2005-09-15 07:50:00,0.70662,0.70681,0.70626,0.70657,581399996.0
2005-09-15 07:55:00,0.70671,0.70673,0.7061,0.70631,522299996.0
2005-09-15 08:00:00,0.70619,0.70644,0.70547,0.7056,527199997.0
2005-09-15 08:05:00,0.7056,0.70611,0.70546,0.7056,561799994.0
2005-09-15 08:10:00,0.7057,0.7062,0.7055,0.70568,648600006.0
2005-09-15 08:15:00,0.7057,0.70602,0.70535,0.70552,429799999.0
2005-09-15 08:20:00,0.70565,0.70594,0.7053,0.70564,486499999.0
2005-09-15 08:25:00,0.70539,0.70582,0.70532,0.7055,473199998.0
2005-09-15 08:30:00,0.70571,0.70601,0.70539,0.7058,505300000.0
2005-09-15 08:35:00,0.70574,0.70596,0.70531,0.70566,555600001.0
2005-09-15 08:40:00,0.70549,0.70582,0.70498,0.70555,529499996.0
2005-09-15 08:45:00,0.70532,0.70602,0.7053,0.7056,508500000.0
2005-09-15 08:50:00,0.70567,0.7058,0.70531,0.70554,570099999.0
2005-09-15 08:55:00,0.70553,0.70583,0.70517,0.7056,453699996.0
2005-09-15 09:00:00,0.70542,0.70586,0.70524,0.70558,601500000.0
2005-09-15 09:05:00,0.70545,0.70587,0.70522,0.70529,654500002.0
2005-09-15 09:10:00,0.70532,0.70567,0.7052,0.7053,518000001.0
2005-09-15 09:15:00,0.7054,0.70607,0.70537,0.7056,628300004.0
2005-09-15 09:20:00,0.70548,0.70596,0.70537,0.70583,463799992.0
2005-09-15 09:25:00,0.70563,0.70605,0.70551,0.70565,499200000.0
2005-09-15 09:30:00,0.70593,0.70649,0.70569,0.70581,517499997.0
2005-09-15 09:35:00,0.706,0.70621,0.7056,0.70586,557199998.0
2005-09-15 09:40:00,0.70604,0.70637,0.70565,0.70605,591899993.0
2005-09-15 09:45:00,0.70608,0.7061,0.70558,0.7059,526499998.0
2005-09-15 09:50:00,0.70589,0.70657,0.70564,0.70641,540599999.0
2005-09-15 09:55:00,0.70629,0.7065,0.70595,0.70643,542300001.0
2005-09-15 10:00:00,0.70647,0.70728,0.70608,0.70712,560499997.0
2005-09-15 10:05:00,0.70744,0.70744,0.7066,0.70705,722900003.0
2005-09-15 10:10:00,0.7069,0.70725,0.70666,0.70675,537999998.0
2005-09-15 10:15:00,0.70668,0.70711,0.70663,0.70667,534199998.0
2005-09-15 10:20:00,0.70687,0.70713,0.70649,0.70705,596600000.0
2005-09-15 10:25:00,0.70693,0.70719,0.70643,0.70652,668300005.0
2005-09-15 10:30:00,0.70661,0.7069,0.70631,0.70673,706100005.0
2005-09-15 10:35:00,0.70661,0.70709,0.70655,0.70692,595099995.0
2005-09-15 10:40:00,0.70702,0.70714,0.70623,0.70642,622599993.0
2005-09-15 10:45:00,0.70666,0.70684,0.70615,0.70663,594200001.0
2005-09-15 10:50:00,0.70653,0.70674,0.70601,0.70628,575600000.0
2005-09-15 10:55:00,0.7061,0.70656,0.70605,0.70608,630700001.0
2005-09-15 11:00:00,0.70616,0.70736,0.7061,0.70699,756599998.0
2005-09-15 11:05:00,0.70731,0.70731,0.70649,0.70672,628200001.0
2005-09-15 11:10:00,0.70659,0.70701,0.70628,0.70677,559099998.0
2005-09-15 11:15:00,0.70687,0.70688,0.7062,0.70654,739799999.0
2005-09-15 11:20:00,0.70629,0.70655,0.70587,0.7062,584399998.0
2005-09-15 11:25:00,0.70614,0.70674,0.70597,0.70651,693099998.0
2005-09-15 11:30:00,0.70648,0.70687,0.70617,0.70638,500899994.0
2005-09-15 11:35:00,0.70639,0.70675,0.7061,0.70632,723300005.0
2005-09-15 11:40:00,0.70639,0.70684,0.70615,0.70615,492500002.0
2005-09-15 11:45:00,0.70631,0.70684,0.70611,0.70675,635399999.0
2005-09-15 11:50:00,0.70665,0.70683,0.70621,0.70629,411400003.0
2005-09-15 11:55:00,0.70629,0.70682,0.70629,0.70645,580399995.0
2005-09-15 12:00:00,0.70652,0.7069,0.70631,0.7066,494499998.0
2005-09-15 12:05:00,0.70655,0.70686,0.70623,0.7068,606699997.0
2005-09-15 12:10:00,0.70674,0.70685,0.70654,0.70654,534500007.0
2005-09-15 12:15:00,0.70653,0.70691,0.70622,0.70658,551200002.0
2005-09-15 12:20:00,0.70673,0.70734,0.70648,0.7065,607700000.0
2005-09-15 12:25:00,0.70656,0.7071,0.7065,0.7068,544599999.0
2005-09-15 12:30:00,0.7066,0.70701,0.7064,0.7066,543599997.0
2005-09-15 12:35:00,0.70659,0.7074,0.70658,0.70685,574800005.0
2005-09-15 12:40:00,0.70704,0.7073,0.70655,0.70721,529399999.0
2005-09-15 12:45:00,0.70722,0.70739,0.7069,0.70716,558199999.0
2005-09-15 12:50:00,0.70717,0.70763,0.70661,0.70749,674399998.0
2005-09-15 12:55:00,0.70718,0.70765,0.70699,0.70726,642199998.0
2005-09-15 13:00:00,0.70698,0.70788,0.70686,0.70743,652100001.0
2005-09-15 13:05:00,0.7073,0.70781,0.70702,0.70742,556099998.0
2005-09-15 13:10:00,0.70775,0.70784,0.70711,0.70719,612399999.0
2005-09-15 13:15:00,0.70748,0.70752,0.70686,0.70699,564300001.0
2005-09-15 13:20:00,0.70712,0.70768,0.70683,0.70683,602699994.0
2005-09-15 13:25:00,0.70721,0.70746,0.70671,0.70678,498500000.0
2005-09-15 13:30:00,0.70663,0.7074,0.70663,0.70681,503699998.0
2005-09-15 13:35:00,0.70666,0.70734,0.70657,0.70734,638800000.0
2005-09-15 13:40:00,0.70729,0.70757,0.70686,0.707,761499999.0
2005-09-15 13:45:00,0.70711,0.70715,0.70654,0.70685,712600005.0
2005-09-15 13:50:00,0.70681,0.70719,0.70646,0.70669,628399996.0
2005-09-15 13:55:00,0.70661,0.70735,0.70653,0.70702,542800001.0
2005-09-15 14:00:00,0.70696,0.70769,0.70684,0.70694,593799998.0
2005-09-15 14:05:00,0.70699,0.70765,0.70689,0.70722,683999995.0
2005-09-15 14:10:00,0.7072,0.70764,0.70695,0.70695,536100005.0
2005-09-15 14:15:00,0.70671,0.70779,0.70671,0.70762,663200001.0
2005-09-15 14:20:00,0.70753,0.70801,0.70712,0.70744,527500000.0
2005-09-15 14:25:00,0.70735,0.70817,0.70724,0.70803,675100007.0
2005-09-15 14:30:00,0.70802,0.70839,0.70689,0.70696,612199997.0
2005-09-15 14:35:00,0.70744,0.70763,0.70689,0.70729,432600001.0
2005-09-15 14:40:00,0.70725,0.70753,0.70688,0.70688,663799997.0
2005-09-15 14:45:00,0.70668,0.70754,0.70665,0.70717,547100002.0
2005-09-15 14:50:00,0.70732,0.70756,0.70716,0.7073,469899998.0
2005-09-15 14:55:00,0.70738,0.70753,0.7068,0.7068,569999998.0
2005-09-15 15:00:00,0.70737,0.70761,0.70701,0.70737,521500007.0
2005-09-15 15:05:00,0.7072,0.70779,0.70717,0.70727,665500003.0
2005-09-15 15:10:00,0.70737,0.70777,0.70711,0.70735,637500001.0
2005-09-15 15:15:00,0.70772,0.70779,0.70714,0.70752,643299995.0
2005-09-15 15:20:00,0.70751,0.70777,0.70687,0.70712,515600001.0
2005-09-15 15:25:00,0.70717,0.70777,0.70701,0.70724,679200001.0
2005-09-15 15:30:00,0.70721,0.70762,0.70659,0.70717,593999992.0
2005-09-15 15:35:00,0.70706,0.70738,0.7068,0.70692,588600000.0
2005-09-15 15:40:00,0.70727,0.70745,0.70692,0.70702,507899998.0
2005-09-15 15:45:00,0.70717,0.70753,0.70683,0.70741,471200001.0
2005-09-15 15:50:00,0.70704,0.70736,0.70643,0.70694,580399996.0
2005-09-15 15:55:00,0.70705,0.70729,0.70652,0.7067,530100001.0
2005-09-15 16:00:00,0.70679,0.70697,0.70601,0.70614,469199999.0
2005-09-15 16:05:00,0.70607,0.70635,0.70554,0.70587,502699994.0
2005-09-15 16:10:00,0.70583,0.70641,0.70564,0.70586,454899999.0
2005-09-15 16:15:00,0.70575,0.70618,0.70519,0.70532,617799996.0
2005-09-15 16:20:00,0.70518,0.70579,0.70515,0.70552,634999994.0
2005-09-15 16:25:00,0.70552,0.70565,0.70488,0.70542,537200002.0
2005-09-15 16:30:00,0.70516,0.70564,0.70468,0.70474,513099998.0
2005-09-15 16:35:00,0.70468,0.70508,0.70421,0.705,647899998.0
2005-09-15 16:40:00,0.70498,0.70569,0.70485,0.70535,570399999.0
2005-09-15 16:45:00,0.70542,0.7055,0.7048,0.70485,669200004.0
2005-09-15 16:50:00,0.70462,0.70557,0.70462,0.70496,520300001.0
2005-09-15 16:55:00,0.70507,0.70553,0.70473,0.70509,611200002.0
2005-09-15 17:00:00,0.70556,0.70572,0.70477,0.70537,676600002.0
2005-09-15 17:05:00,0.70533,0.70558,0.70489,0.70522,493499996.0
2005-09-15 17:10:00,0.70526,0.70548,0.70486,0.70545,523200005.0
2005-09-15 17:15:00,0.70528,0.70545,0.70474,0.7051,584300003.0
2005-09-15 17:20:00,0.70509,0.70545,0.70463,0.70526,625199994.0
2005-09-15 17:25:00,0.7051,0.70535,0.70482,0.70529,609600000.0
2005-09-15 17:30:00,0.70537,0.7057,0.70499,0.7053,575099999.0
2005-09-15 17:35:00,0.70501,0.7053,0.70415,0.70453,498999998.0
2005-09-15 17:40:00,0.70451,0.70478,0.70423,0.70478,516099996.0
2005-09-15 17:45:00,0.70431,0.70494,0.70384,0.7045,570500004.0
2005-09-15 17:50:00,0.70474,0.70496,0.70425,0.7047,462999999.0
2005-09-15 17:55:00,0.70457,0.70527,0.70437,0.70509,738100000.0
2005-09-15 18:00:00,0.70488,0.70565,0.70438,0.70476,772100000.0
2005-09-15 18:05:00,0.70477,0.70526,0.70422,0.70447,1136099994.0
2005-09-15 18:10:00,0.70447,0.70468,0.70387,0.70424,586399997.0
2005-09-15 18:15:00,0.70415,0.70461,0.70402,0.70415,1195399992.0
2005-09-15 18:20:00,0.70433,0.70528,0.70433,0.70515,1054399999.0
2005-09-15 18:25:00,0.70482,0.70532,0.70463,0.7051,1238699998.0
2005-09-15 18:30:00,0.70488,0.70537,0.70473,0.7051,800599996.0
2005-09-15 18:35:00,0.70485,0.70511,0.70462,0.7051,1195899995.0
2005-09-15 18:40:00,0.70487,0.70518,0.70467,0.7048,1482299992.0
2005-09-15 18:45:00,0.70492,0.70524,0.70463,0.70488,1294500000.0
2005-09-15 18:50:00,0.70485,0.7051,0.70456,0.70494,686300001.0
2005-09-15 18:55:00,0.7049,0.70545,0.70478,0.70506,661899996.0
2005-09-15 19:00:00,0.70509,0.70523,0.70469,0.70498,836100001.0
2005-09-15 19:05:00,0.70492,0.70508,0.70463,0.70508,937699999.0
2005-09-15 19:10:00,0.70502,0.70522,0.70474,0.70498,659499998.0
2005-09-15 19:15:00,0.70488,0.70529,0.70453,0.70493,599499995.0
2005-09-15 19:20:00,0.70487,0.7052,0.70473,0.70478,646500001.0
2005-09-15 19:25:00,0.70488,0.70521,0.70457,0.70485,726900002.0
2005-09-15 19:30:00,0.70473,0.70514,0.70466,0.70487,515500002.0
2005-09-15 19:35:00,0.70504,0.70521,0.70465,0.70474,792400004.0
2005-09-15 19:40:00,0.70476,0.7052,0.70471,0.70485,593699998.0
2005-09-15 19:45:00,0.70515,0.70527,0.70478,0.70492,464800002.0
2005-09-15 19:50:00,0.70488,0.70533,0.70466,0.70507,1029099995.0
2005-09-15 19:55:00,0.70488,0.70516,0.70476,0.70479,980799998.0
2005-09-15 20:00:00,0.70488,0.70519,0.70476,0.705,799500002.0
2005-09-15 20:05:00,0.70513,0.70517,0.70414,0.70477,948299997.0
2005-09-15 20:10:00,0.70485,0.70495,0.70451,0.70461,588699998.0
2005-09-15 20:15:00,0.70474,0.70481,0.70442,0.70454,1026299998.0
2005-09-15 20:20:00,0.7047,0.70492,0.70448,0.70455,627900002.0
2005-09-15 20:25:00,0.70459,0.70495,0.70434,0.70475,796900001.0
2005-09-15 20:30:00,0.70475,0.70501,0.70444,0.70456,1025200000.0
2005-09-15 20:35:00,0.7046,0.70485,0.70447,0.70452,784899994.0
2005-09-15 20:40:00,0.70472,0.7049,0.70442,0.70457,736799997.0
2005-09-15 20:45:00,0.70476,0.7049,0.70453,0.7046,591400000.0
2005-09-15 20:50:00,0.7046,0.70515,0.70451,0.70469,1029700000.0
2005-09-15 20:55:00,0.70459,0.70491,0.70436,0.70474,847499994.0
2005-09-15 21:00:00,0.70472,0.70497,0.70431,0.70481,737399999.0
2005-09-15 21:05:00,0.70493,0.70512,0.70438,0.70444,736800003.0
2005-09-15 21:10:00,0.70457,0.70497,0.70432,0.7046,505499996.0
2005-09-15 21:15:00,0.70472,0.70497,0.70438,0.70456,990699999.0
2005-09-15 21:20:00,0.70462,0.70495,0.70434,0.70453,926899996.0
2005-09-15 21:25:00,0.70461,0.70486,0.70441,0.7045,710600001.0
2005-09-15 21:30:00,0.70458,0.70496,0.7044,0.70475,611400001.0
2005-09-15 21:35:00,0.70473,0.70532,0.70459,0.70473,937600002.0
2005-09-15 21:40:00,0.70475,0.70504,0.70449,0.70449,680000002.0
2005-09-15 21:45:00,0.70458,0.70501,0.70454,0.70471,497399994.0
2005-09-15 21:50:00,0.70471,0.70497,0.70456,0.70465,594599996.0
2005-09-15 21:55:00,0.70469,0.70526,0.70458,0.70474,825900002.0
2005-09-15 22:00:00,0.70484,0.70526,0.70484,0.7052,466799997.0
2005-09-15 22:05:00,0.70488,0.70528,0.70456,0.7047,602200001.0
2005-09-15 22:10:00,0.70471,0.70526,0.70463,0.70497,610499996.0
2005-09-15 22:15:00,0.70478,0.70506,0.70468,0.70484,749699998.0
2005-09-15 22:20:00,0.7048,0.70518,0.70462,0.70515,491299997.0
2005-09-15 22:25:00,0.70495,0.70519,0.70472,0.70488,489900001.0
2005-09-15 22:30:00,0.70494,0.70524,0.70473,0.70502,691200001.0
2005-09-15 22:35:00,0.70507,0.70567,0.70472,0.7051,680099999.0
2005-09-15 22:40:00,0.70499,0.7054,0.70486,0.70513,641699999.0
2005-09-15 22:45:00,0.70522,0.70538,0.70473,0.70498,717800003.0
2005-09-15 22:50:00,0.70518,0.70546,0.70489,0.70508,876900002.0
2005-09-15 22:55:00,0.70503,0.70562,0.70486,0.70486,743200004.0
2005-09-15 23:00:00,0.70504,0.70554,0.70488,0.70519,491299999.0
2005-09-15 23:05:00,0.70543,0.7056,0.70496,0.70532,490299997.0
2005-09-15 23:10:00,0.70522,0.70601,0.70511,0.70548,460500001.0
2005-09-15 23:15:00,0.70544,0.70599,0.70526,0.70562,508500003.0
2005-09-15 23:20:00,0.7056,0.70588,0.70535,0.70562,480999995.0
2005-09-15 23:25:00,0.7056,0.70568,0.70522,0.70557,680799998.0
2005-09-15 23:30:00,0.70544,0.70583,0.70532,0.70549,436600001.0
2005-09-15 23:35:00,0.70572,0.70575,0.70525,0.70575,569800000.0
2005-09-15 23:40:00,0.70562,0.70589,0.70529,0.70567,499100000.0
2005-09-15 23:45:00,0.70554,0.70604,0.70537,0.70578,510299998.0
2005-09-15 23:50:00,0.70582,0.706,0.70539,0.7058,589899998.0
2005-09-15 23:55:00,0.70587,0.70603,0.70556,0.7057,594799999.0
2005-09-16 00:00:00,0.70581,0.70586,0.70548,0.70578,529499999.0
2005-09-16 00:05:00,0.70583,0.70585,0.70534,0.70548,414800001.0
2005-09-16 00:10:00,0.70547,0.7057,0.7053,0.70566,392700003.0
2005-09-16 00:15:00,0.70561,0.7057,0.70536,0.70558,488999996.0
2005-09-16 00:20:00,0.70564,0.70578,0.70522,0.70578,492699998.0
2005-09-16 00:25:00,0.70581,0.70581,0.70531,0.70557,529700005.0
2005-09-16 00:30:00,0.70584,0.70584,0.70521,0.70528,598599999.0
2005-09-16 00:35:00,0.70537,0.70577,0.70532,0.70562,663300001.0
2005-09-16 00:40:00,0.70567,0.70585,0.70549,0.70567,588899997.0
2005-09-16 00:45:00,0.70564,0.70588,0.70528,0.7055,552699995.0
2005-09-16 00:50:00,0.70549,0.70573,0.70537,0.70548,728199996.0
2005-09-16 00:55:00,0.7055,0.70576,0.7052,0.7055,474500002.0
2005-09-16 01:00:00,0.70571,0.70576,0.70525,0.70551,494500001.0
2005-09-16 01:05:00,0.70527,0.70558,0.70511,0.70535,497099999.0
2005-09-16 01:10:00,0.7054,0.70553,0.70506,0.70533,561599999.0
2005-09-16 01:15:00,0.70548,0.7055,0.70509,0.70524,565200003.0
2005-09-16 01:20:00,0.70503,0.7055,0.70477,0.70522,550399998.0
2005-09-16 01:25:00,0.70518,0.70528,0.7048,0.7051,610700004.0
2005-09-16 01:30:00,0.70516,0.70529,0.70482,0.70511,557800002.0
2005-09-16 01:35:00,0.70512,0.70521,0.70485,0.70505,537599998.0
2005-09-16 01:40:00,0.705,0.7052,0.7043,0.7052,387099999.0
2005-09-16 01:45:00,0.70505,0.70523,0.70456,0.70473,596399994.0
2005-09-16 01:50:00,0.70486,0.70486,0.70405,0.70449,596099994.0
2005-09-16 01:55:00,0.70433,0.70451,0.70388,0.70414,616500001.0
2005-09-16 02:00:00,0.70422,0.70444,0.70384,0.70396,443800000.0
2005-09-16 02:05:00,0.70373,0.70463,0.70369,0.70414,576200000.0
2005-09-16 02:10:00,0.70423,0.7047,0.70364,0.70401,502199996.0
2005-09-16 02:15:00,0.70394,0.70433,0.70367,0.70377,590300000.0
2005-09-16 02:20:00,0.70396,0.70477,0.70373,0.70402,478200002.0
2005-09-16 02:25:00,0.704,0.70424,0.70363,0.70387,568800003.0
2005-09-16 02:30:00,0.70381,0.70421,0.70291,0.70325,593099999.0
2005-09-16 02:35:00,0.70362,0.70404,0.70313,0.70376,560299999.0
2005-09-16 02:40:00,0.70358,0.70402,0.70277,0.70291,500000003.0
2005-09-16 02:45:00,0.70307,0.70349,0.7026,0.70327,574399999.0
2005-09-16 02:50:00,0.70325,0.70371,0.70304,0.70358,594999997.0
2005-09-16 02:55:00,0.70362,0.70369,0.70305,0.70317,425400000.0
2005-09-16 03:00:00,0.70339,0.70361,0.70314,0.70331,536700000.0
2005-09-16 03:05:00,0.70336,0.70388,0.70329,0.70339,564799997.0
2005-09-16 03:10:00,0.70382,0.70403,0.70325,0.70388,448299996.0
2005-09-16 03:15:00,0.70342,0.70361,0.70263,0.70294,471900002.0
2005-09-16 03:20:00,0.70305,0.70354,0.70297,0.70307,545900002.0
2005-09-16 03:25:00,0.70314,0.70368,0.70311,0.70335,508400004.0
2005-09-16 03:30:00,0.70333,0.70446,0.70333,0.70417,577599999.0
2005-09-16 03:35:00,0.70437,0.70444,0.7039,0.70428,647199995.0
2005-09-16 03:40:00,0.70416,0.70461,0.70395,0.70419,458599997.0
2005-09-16 03:45:00,0.70439,0.70455,0.70393,0.70431,562299995.0
2005-09-16 03:50:00,0.70408,0.7048,0.70402,0.7047,552600005.0
2005-09-16 03:55:00,0.70482,0.70498,0.70409,0.70431,600099998.0
2005-09-16 04:00:00,0.70407,0.70457,0.70407,0.70443,431199998.0
2005-09-16 04:05:00,0.70421,0.70463,0.704,0.70433,537199998.0
2005-09-16 04:10:00,0.70407,0.70461,0.704,0.70439,541299998.0
2005-09-16 04:15:00,0.70447,0.70474,0.70433,0.70435,544400004.0
2005-09-16 04:20:00,0.70449,0.70475,0.70427,0.70458,605199996.0
2005-09-16 04:25:00,0.70447,0.70478,0.70431,0.70442,505099997.0
2005-09-16 04:30:00,0.70441,0.705,0.70423,0.70488,439100000.0
2005-09-16 04:35:00,0.70464,0.70509,0.70437,0.70509,493500000.0
2005-09-16 04:40:00,0.70463,0.70562,0.70462,0.70506,619100000.0
2005-09-16 04:45:00,0.70501,0.7058,0.70501,0.70563,631800000.0
2005-09-16 04:50:00,0.70567,0.70587,0.70516,0.70578,465999998.0
2005-09-16 04:55:00,0.70575,0.70624,0.70524,0.70585,395000001.0
2005-09-16 05:00:00,0.70574,0.70622,0.70566,0.70599,521700002.0
2005-09-16 05:05:00,0.70593,0.70614,0.70558,0.70563,468600000.0
2005-09-16 05:10:00,0.70555,0.70611,0.70555,0.7059,384300000.0
2005-09-16 05:15:00,0.70586,0.70643,0.70538,0.70593,494200001.0
2005-09-16 05:20:00,0.70602,0.70614,0.70563,0.70608,573100000.0
2005-09-16 05:25:00,0.70615,0.70628,0.70576,0.70617,626299999.0
2005-09-16 05:30:00,0.70599,0.7062,0.70569,0.70586,528299997.0
2005-09-16 05:35:00,0.706,0.70606,0.70558,0.70592,434999998.0
2005-09-16 05:40:00,0.7056,0.70599,0.70546,0.7058,538999997.0
2005-09-16 05:45:00,0.7057,0.70612,0.70558,0.70609,500200002.0
2005-09-16 05:50:00,0.7059,0.70615,0.70559,0.70584,506900000.0
2005-09-16 05:55:00,0.70613,0.70638,0.70578,0.706,476899996.0
2005-09-16 06:00:00,0.70593,0.70635,0.70577,0.70589,523700000.0
2005-09-16 06:05:00,0.70605,0.70647,0.7059,0.70618,548199996.0
2005-09-16 06:10:00,0.70613,0.70644,0.70586,0.70633,501899995.0
2005-09-16 06:15:00,0.70593,0.70639,0.70583,0.70607,654700004.0
2005-09-16 06:20:00,0.70603,0.70631,0.70571,0.70591,487099999.0
2005-09-16 06:25:00,0.70596,0.7061,0.70545,0.70589,530100004.0
2005-09-16 06:30:00,0.70594,0.70627,0.70548,0.70597,527700003.0
2005-09-16 06:35:00,0.70607,0.70665,0.70591,0.70635,405700000.0
2005-09-16 06:40:00,0.70633,0.70646,0.70572,0.70619,560400002.0
2005-09-16 06:45:00,0.70607,0.70665,0.70569,0.7066,541700000.0
2005-09-16 06:50:00,0.70667,0.70673,0.70604,0.70637,627800003.0
2005-09-16 06:55:00,0.70681,0.7069,0.70619,0.70653,496599995.0
2005-09-16 07:00:00,0.70669,0.70672,0.70606,0.70661,637300000.0
2005-09-16 07:05:00,0.70643,0.70676,0.70613,0.70666,532200001.0
2005-09-16 07:10:00,0.70652,0.70682,0.70618,0.70641,523599998.0
2005-09-16 07:15:00,0.70631,0.70668,0.70599,0.70638,587599999.0
2005-09-16 07:20:00,0.7064,0.70689,0.70617,0.7064,678599996.0
2005-09-16 07:25:00,0.70645,0.70678,0.7062,0.70677,454400003.0
2005-09-16 07:30:00,0.70645,0.70663,0.70597,0.70631,449100001.0
2005-09-16 07:35:00,0.70645,0.70685,0.7062,0.7062,505900002.0
2005-09-16 07:40:00,0.70615,0.70672,0.70599,0.70644,738700007.0
2005-09-16 07:45:00,0.7064,0.70692,0.70621,0.70692,571099999.0
2005-09-16 07:50:00,0.70678,0.70693,0.70621,0.7066,571499997.0
2005-09-16 07:55:00,0.70675,0.70688,0.70634,0.70655,446800003.0
2005-09-16 08:00:00,0.70658,0.7069,0.70634,0.70653,672399996.0
2005-09-16 08:05:00,0.70647,0.70679,0.70605,0.70663,576299999.0
2005-09-16 08:10:00,0.70635,0.70675,0.70614,0.70645,453100001.0
2005-09-16 08:15:00,0.70615,0.7068,0.70582,0.70647,541900000.0
2005-09-16 08:20:00,0.70659,0.70693,0.70612,0.70685,570399998.0
2005-09-16 08:25:00,0.70675,0.70702,0.70653,0.70694,617100000.0
2005-09-16 08:30:00,0.70697,0.70714,0.7065,0.70666,657899995.0
2005-09-16 08:35:00,0.70685,0.70733,0.70664,0.70703,417600000.0
2005-09-16 08:40:00,0.70689,0.7074,0.70673,0.707,596099999.0
2005-09-16 08:45:00,0.70702,0.7075,0.70682,0.70707,508899999.0
2005-09-16 08:50:00,0.70708,0.7074,0.70676,0.70692,594500002.0
2005-09-16 08:55:00,0.70691,0.70716,0.70662,0.70664,521999997.0
2005-09-16 09:00:00,0.70679,0.70716,0.70633,0.70638,595100002.0
2005-09-16 09:05:00,0.70647,0.70712,0.7064,0.70705,513600001.0
2005-09-16 09:10:00,0.70695,0.70737,0.70663,0.70673,523300001.0
2005-09-16 09:15:00,0.70668,0.70717,0.70655,0.70672,648899996.0
2005-09-16 09:20:00,0.70665,0.70678,0.70617,0.7062,570500005.0
2005-09-16 09:25:00,0.70651,0.70656,0.706,0.70632,641999999.0
2005-09-16 09:30:00,0.70654,0.70654,0.70583,0.70604,550999998.0
2005-09-16 09:35:00,0.70594,0.7065,0.70586,0.70615,600499997.0
2005-09-16 09:40:00,0.70593,0.70647,0.70589,0.70605,456000002.0
2005-09-16 09:45:00,0.70602,0.70638,0.70581,0.70637,567199999.0
2005-09-16 09:50:00,0.70639,0.70675,0.70583,0.70635,578500003.0
2005-09-16 09:55:00,0.70665,0.70702,0.70608,0.70669,446700000.0
2005-09-16 10:00:00,0.70674,0.70674,0.70616,0.70643,515300003.0
2005-09-16 10:05:00,0.7063,0.70669,0.70611,0.70669,587500004.0
2005-09-16 10:10:00,0.70671,0.70687,0.70606,0.70637,492800000.0
2005-09-16 10:15:00,0.70641,0.70664,0.70608,0.70621,620300001.0
2005-09-16 10:20:00,0.70618,0.70646,0.70539,0.70619,493200001.0
2005-09-16 10:25:00,0.70601,0.70642,0.70511,0.70567,520499997.0
2005-09-16 10:30:00,0.70584,0.70658,0.7054,0.70596,457899999.0
2005-09-16 10:35:00,0.70578,0.70605,0.70554,0.70579,514199999.0
2005-09-16 10:40:00,0.70583,0.70598,0.70547,0.70568,506599996.0
2005-09-16 10:45:00,0.70576,0.70608,0.70551,0.70573,545399999.0
2005-09-16 10:50:00,0.70595,0.70611,0.7052,0.70573,618799993.0
2005-09-16 10:55:00,0.7058,0.70614,0.70537,0.7054,562600004.0
2005-09-16 11:00:00,0.70562,0.70623,0.70529,0.70605,599000001.0
2005-09-16 11:05:00,0.7061,0.70626,0.70565,0.70606,479600000.0
2005-09-16 11:10:00,0.70587,0.7061,0.70552,0.70588,497400001.0
2005-09-16 11:15:00,0.70583,0.70631,0.70581,0.70611,548899996.0
2005-09-16 11:20:00,0.70622,0.70662,0.706,0.70658,632199996.0
2005-09-16 11:25:00,0.70665,0.7069,0.70625,0.7063,516799998.0
2005-09-16 11:30:00,0.70649,0.70657,0.70585,0.70615,597500000.0
2005-09-16 11:35:00,0.7061,0.70647,0.70579,0.70606,528699999.0
2005-09-16 11:40:00,0.70583,0.70657,0.70583,0.70625,394000001.0
2005-09-16 11:45:00,0.70626,0.70648,0.70582,0.70621,481400002.0
2005-09-16 11:50:00,0.70627,0.70653,0.70584,0.70645,468700001.0
2005-09-16 11:55:00,0.70645,0.70654,0.70593,0.70643,539700002.0
2005-09-16 12:00:00,0.70631,0.70654,0.70586,0.70597,539100002.0
2005-09-16 12:05:00,0.70603,0.7064,0.7057,0.70579,524000003.0
2005-09-16 12:10:00,0.70591,0.70647,0.70567,0.70592,532300003.0
2005-09-16 12:15:00,0.70594,0.70635,0.70561,0.70622,470100000.0
2005-09-16 12:20:00,0.70614,0.70623,0.70556,0.70572,589100000.0
2005-09-16 12:25:00,0.7058,0.70622,0.70537,0.70562,528499997.0
2005-09-16 12:30:00,0.70527,0.70613,0.70514,0.70567,595299996.0
2005-09-16 12:35:00,0.70554,0.70604,0.70545,0.70598,460799998.0
2005-09-16 12:40:00,0.70558,0.70641,0.70558,0.70595,626399997.0
2005-09-16 12:45:00,0.70597,0.70629,0.70559,0.70577,534100000.0
2005-09-16 12:50:00,0.70587,0.70632,0.70566,0.70613,543500005.0
2005-09-16 12:55:00,0.70613,0.70624,0.7055,0.70567,694400001.0
2005-09-16 13:00:00,0.70565,0.70574,0.70536,0.70565,446700000.0
2005-09-16 13:05:00,0.70575,0.7058,0.70511,0.70554,455100001.0
2005-09-16 13:10:00,0.70545,0.70611,0.70533,0.70579,518400003.0
2005-09-16 13:15:00,0.70591,0.70633,0.70553,0.70581,611899999.0
2005-09-16 13:20:00,0.70587,0.7061,0.70546,0.70564,549500002.0
2005-09-16 13:25:00,0.70594,0.70603,0.70551,0.70579,479099992.0
2005-09-16 13:30:00,0.70571,0.70605,0.70562,0.70588,462000004.0
2005-09-16 13:35:00,0.70579,0.7062,0.70563,0.70587,509799999.0
2005-09-16 13:40:00,0.70575,0.70656,0.70549,0.70569,457999998.0
2005-09-16 13:45:00,0.70536,0.70588,0.7052,0.7053,695199998.0
2005-09-16 13:50:00,0.70535,0.7059,0.70519,0.70569,522199998.0
2005-09-16 13:55:00,0.7057,0.7064,0.70561,0.70587,386999997.0
2005-09-16 14:00:00,0.70609,0.70617,0.70551,0.70603,517200002.0
2005-09-16 14:05:00,0.70592,0.70596,0.7053,0.70538,601799995.0
2005-09-16 14:10:00,0.70552,0.70572,0.70528,0.70568,491400000.0
2005-09-16 14:15:00,0.7055,0.70582,0.705,0.70532,658999995.0
2005-09-16 14:20:00,0.70547,0.70556,0.70445,0.70498,593699995.0
2005-09-16 14:25:00,0.70477,0.70563,0.70477,0.70563,569500001.0
2005-09-16 14:30:00,0.70589,0.70589,0.70524,0.70577,449600001.0
2005-09-16 14:35:00,0.70554,0.70621,0.70515,0.70515,481800000.0
2005-09-16 14:40:00,0.70532,0.70575,0.70417,0.70444,479499993.0
2005-09-16 14:45:00,0.70437,0.70447,0.70379,0.70405,470299996.0
2005-09-16 14:50:00,0.70414,0.70448,0.70357,0.70425,553500001.0
2005-09-16 14:55:00,0.70409,0.70442,0.70348,0.70422,515900001.0
2005-09-16 15:00:00,0.70402,0.70445,0.70338,0.70404,585400000.0
2005-09-16 15:05:00,0.7042,0.70449,0.70373,0.70432,593700003.0
2005-09-16 15:10:00,0.70425,0.70449,0.70401,0.70447,536400000.0
2005-09-16 15:15:00,0.70438,0.70468,0.70407,0.70433,638399993.0
2005-09-16 15:20:00,0.70433,0.70479,0.70414,0.70451,482599997.0
2005-09-16 15:25:00,0.70465,0.70526,0.7044,0.70512,589700002.0
2005-09-16 15:30:00,0.70496,0.70536,0.70469,0.70509,593599998.0
2005-09-16 15:35:00,0.70535,0.70574,0.705,0.70548,588199995.0
2005-09-16 15:40:00,0.70556,0.70566,0.70505,0.70526,684300004.0
2005-09-16 15:45:00,0.70523,0.70576,0.70501,0.70539,560999993.0
2005-09-16 15:50:00,0.70508,0.70535,0.70451,0.70478,563500002.0
2005-09-16 15:55:00,0.70492,0.70504,0.7042,0.70452,522700005.0
2005-09-16 16:00:00,0.70461,0.70461,0.70363,0.70415,631600001.0
2005-09-16 16:05:00,0.70383,0.70441,0.70365,0.7039,448999999.0
2005-09-16 16:10:00,0.70382,0.70447,0.70344,0.70447,592499997.0
2005-09-16 16:15:00,0.7045,0.70464,0.70381,0.70425,494800000.0
2005-09-16 16:20:00,0.7044,0.70444,0.70378,0.70396,668000000.0
2005-09-16 16:25:00,0.70377,0.70382,0.70299,0.70305,465300000.0
2005-09-16 16:30:00,0.70329,0.70404,0.703,0.70368,563700000.0
2005-09-16 16:35:00,0.70399,0.7041,0.70326,0.70341,483999996.0
2005-09-16 16:40:00,0.70321,0.70364,0.70299,0.70329,595699999.0
2005-09-16 16:45:00,0.70342,0.70361,0.70303,0.70356,550200001.0
2005-09-16 16:50:00,0.70374,0.70408,0.70332,0.70395,603599994.0
2005-09-16 16:55:00,0.704,0.70425,0.70353,0.70402,500099998.0
2005-09-16 17:00:00,0.70386,0.70412,0.70293,0.70348,511199999.0
2005-09-16 17:05:00,0.70368,0.7043,0.70311,0.70311,455600000.0
2005-09-16 17:10:00,0.70314,0.70358,0.70306,0.70347,570400003.0
2005-09-16 17:15:00,0.70358,0.70377,0.7032,0.7035,403799997.0
2005-09-16 17:20:00,0.70354,0.70438,0.70344,0.70422,489499999.0
2005-09-16 17:25:00,0.70419,0.70441,0.7037,0.70439,513700000.0
2005-09-16 17:30:00,0.70426,0.70432,0.70372,0.70382,463300001.0
2005-09-16 17:35:00,0.70394,0.70439,0.7038,0.704,685999995.0
2005-09-16 17:40:00,0.70398,0.70419,0.70357,0.70366,527600001.0
2005-09-16 17:45:00,0.70377,0.70407,0.70312,0.70391,557500000.0
2005-09-16 17:50:00,0.70404,0.70427,0.70319,0.70358,571099999.0
2005-09-16 17:55:00,0.70352,0.70375,0.70314,0.7032,539899998.0
2005-09-16 18:00:00,0.70357,0.70375,0.70279,0.70305,839299996.0
2005-09-16 18:05:00,0.70286,0.70339,0.70269,0.70318,915199995.0
2005-09-16 18:10:00,0.70308,0.70338,0.70275,0.70285,488000003.0
2005-09-16 18:15:00,0.70281,0.70316,0.70262,0.70274,1311399993.0
2005-09-16 18:20:00,0.70276,0.7035,0.70269,0.7035,891999994.0
2005-09-16 18:25:00,0.70335,0.70335,0.70285,0.70321,994299995.0
2005-09-16 18:30:00,0.70316,0.70358,0.7028,0.70301,819299992.0
2005-09-16 18:35:00,0.70311,0.70369,0.7029,0.70298,962000003.0
2005-09-16 18:40:00,0.70311,0.70334,0.70267,0.70309,1371400000.0
2005-09-16 18:45:00,0.70308,0.7032,0.70271,0.70305,890099997.0
2005-09-16 18:50:00,0.70307,0.70319,0.70254,0.70296,501400002.0
2005-09-16 18:55:00,0.70301,0.70319,0.70265,0.70298,742800002.0
2005-09-16 19:00:00,0.70293,0.70302,0.70222,0.70236,773800000.0
2005-09-16 19:05:00,0.70244,0.70281,0.70223,0.70269,793699998.0
2005-09-16 19:10:00,0.70266,0.70306,0.70257,0.70294,488600000.0
2005-09-16 19:15:00,0.70283,0.70298,0.70271,0.70292,403899997.0
2005-09-16 19:20:00,0.70284,0.7031,0.70277,0.70304,571300001.0
2005-09-16 19:25:00,0.70319,0.70335,0.7027,0.70285,616700003.0
2005-09-16 19:30:00,0.70296,0.70311,0.70272,0.70287,557099995.0
2005-09-16 19:35:00,0.70285,0.70313,0.70227,0.70243,852700002.0
2005-09-16 19:40:00,0.70246,0.70287,0.70226,0.70272,459099997.0
2005-09-16 19:45:00,0.70279,0.70292,0.70243,0.70253,526200003.0
2005-09-16 19:50:00,0.70265,0.70283,0.70247,0.70274,718399998.0
2005-09-16 19:55:00,0.70267,0.70291,0.70253,0.70263,1004499999.0
2005-09-16 20:00:00,0.70268,0.70342,0.70256,0.7032,715899999.0
2005-09-16 20:05:00,0.70292,0.70384,0.70272,0.70314,702099999.0
2005-09-16 20:10:00,0.70321,0.70383,0.70321,0.70363,504199998.0
2005-09-16 20:15:00,0.7036,0.70374,0.70309,0.70358,993800004.0
2005-09-16 20:20:00,0.70358,0.70388,0.70321,0.70346,701399997.0
2005-09-16 20:25:00,0.70349,0.70395,0.703,0.70375,615300002.0
2005-09-16 20:30:00,0.70379,0.70456,0.70325,0.70397,863699995.0
2005-09-16 20:35:00,0.70402,0.70408,0.70322,0.70348,724300000.0
2005-09-16 20:40:00,0.70339,0.70377,0.70308,0.70359,568699999.0
2005-09-16 20:45:00,0.70361,0.70399,0.70347,0.70364,430700000.0
2005-09-16 20:50:00,0.70374,0.70423,0.70343,0.70405,820699998.0
2005-09-16 20:55:00,0.70397,0.70436,0.70366,0.7041,722600004.0
2005-09-16 21:00:00,0.7041,0.70431,0.7038,0.70397,542100000.0
2005-09-16 21:05:00,0.70409,0.70436,0.7039,0.70436,559700003.0
2005-09-16 21:10:00,0.70428,0.70444,0.70395,0.70433,399199999.0
2005-09-16 21:15:00,0.70425,0.70427,0.70386,0.70403,680499997.0
2005-09-16 21:20:00,0.70388,0.70442,0.70378,0.70415,687300003.0
2005-09-16 21:25:00,0.70422,0.70436,0.7036,0.7039,577399999.0
2005-09-16 21:30:00,0.70401,0.70429,0.70355,0.70362,562900001.0
2005-09-16 21:35:00,0.70372,0.70422,0.70362,0.70386,618100003.0
2005-09-16 21:40:00,0.70394,0.70394,0.70349,0.7035,574600000.0
2005-09-16 21:45:00,0.70365,0.70383,0.70344,0.70363,434200001.0
2005-09-16 21:50:00,0.70368,0.70408,0.70347,0.70391,454300003.0
2005-09-16 21:55:00,0.70382,0.70419,0.70346,0.70368,619200002.0
2005-09-16 22:00:00,0.7037,0.7039,0.70352,0.70359,402199999.0
2005-09-16 22:05:00,0.70354,0.70414,0.70341,0.70372,629600001.0
2005-09-16 22:10:00,0.70381,0.70454,0.70372,0.70443,442799997.0
2005-09-16 22:15:00,0.70405,0.70453,0.70405,0.70427,444499999.0
2005-09-16 22:20:00,0.70428,0.7045,0.70375,0.70412,589499996.0
2005-09-16 22:25:00,0.70408,0.70423,0.70353,0.70382,474800001.0
2005-09-16 22:30:00,0.70385,0.70419,0.70352,0.70397,496499997.0
2005-09-16 22:35:00,0.70391,0.70461,0.70355,0.70448,468199998.0
2005-09-16 22:40:00,0.70449,0.70475,0.70356,0.70356,564399997.0
2005-09-16 22:45:00,0.7037,0.70408,0.70332,0.70332,698599996.0
2005-09-16 22:50:00,0.70348,0.70532,0.70346,0.70466,605599998.0
2005-09-16 22:55:00,0.70467,0.70517,0.70398,0.70398,598600000.0
2005-09-16 23:00:00,0.7051,0.7052,0.7043,0.7046,540899988.0
2005-09-16 23:05:00,0.7043,0.7043,0.7041,0.7041,360599992.0
2005-09-16 23:10:00,0.7038,0.7038,0.7038,0.7038,180299996.0
2005-09-16 23:15:00,0.7043,0.7043,0.7043,0.7043,180299996.0
2005-09-16 23:20:00,0.7048,0.7048,0.704,0.704,180299996.0
2005-09-16 23:35:00,0.7038,0.7047,0.7038,0.7047,360599992.0
2005-09-16 23:40:00,0.7042,0.7042,0.7042,0.7042,180299996.0
2005-09-16 23:45:00,0.7047,0.7047,0.7047,0.7047,180299996.0
2005-09-19 00:00:00,0.7006,0.7008,0.7002,0.7005,721199984.0
2005-09-19 00:05:00,0.7004,0.7007,0.7003,0.7004,901499980.0
2005-09-19 00:10:00,0.7004,0.7006,0.7002,0.7002,901499980.0
2005-09-19 00:15:00,0.7003,0.7006,0.7,0.7003,901499980.0
2005-09-19 00:20:00,0.7003,0.7008,0.7,0.7005,901499980.0
2005-09-19 00:25:00,0.7006,0.7006,0.7003,0.7003,901499980.0
2005-09-19 00:30:00,0.7005,0.7007,0.7002,0.7006,901499980.0
2005-09-19 00:35:00,0.7005,0.7009,0.7004,0.7008,901499980.0
2005-09-19 00:40:00,0.7007,0.701,0.7002,0.7003,901499980.0
2005-09-19 00:45:00,0.7006,0.7006,0.7001,0.7004,901499980.0
2005-09-19 00:50:00,0.7003,0.7004,0.7001,0.7003,901499980.0
2005-09-19 00:55:00,0.7002,0.7004,0.6998,0.7001,901499980.0
2005-09-19 01:00:00,0.6999,0.7007,0.6999,0.7004,901499980.0
2005-09-19 01:05:00,0.7004,0.7006,0.7,0.7004,901499980.0
2005-09-19 01:10:00,0.7003,0.7005,0.7,0.7004,901499980.0
2005-09-19 01:15:00,0.7003,0.7004,0.7,0.7001,901499980.0
2005-09-19 01:20:00,0.7001,0.7004,0.7,0.7002,901499980.0
2005-09-19 01:25:00,0.7003,0.7005,0.7,0.7001,901499980.0
2005-09-19 01:30:00,0.7,0.7003,0.6998,0.7002,901499980.0
2005-09-19 01:35:00,0.7,0.7004,0.7,0.7002,901499980.0
2005-09-19 01:40:00,0.7001,0.7004,0.7,0.7003,901499980.0
2005-09-19 01:45:00,0.7003,0.7003,0.7,0.7,901499980.0
2005-09-19 01:50:00,0.6999,0.7002,0.6994,0.7001,901499980.0
2005-09-19 01:55:00,0.6999,0.7002,0.6998,0.7,901499980.0
2005-09-19 02:00:00,0.69987,0.70019,0.69954,0.70003,629799999.0
2005-09-19 02:05:00,0.69998,0.70057,0.69991,0.70016,645899997.0
2005-09-19 02:10:00,0.70025,0.70067,0.70007,0.70038,666799996.0
2005-09-19 02:15:00,0.70054,0.70073,0.69999,0.70035,495000000.0
2005-09-19 02:20:00,0.70051,0.70067,0.70006,0.70043,487799997.0
2005-09-19 02:25:00,0.70057,0.70066,0.70005,0.70023,546299999.0
2005-09-19 02:30:00,0.70028,0.70045,0.69988,0.70022,690299998.0
2005-09-19 02:35:00,0.70021,0.70047,0.69994,0.70034,514700000.0
2005-09-19 02:40:00,0.70037,0.70079,0.70015,0.70055,594899995.0
2005-09-19 02:45:00,0.7004,0.70083,0.70024,0.7006,593299994.0
2005-09-19 02:50:00,0.70075,0.70084,0.70021,0.70035,677799996.0
2005-09-19 02:55:00,0.70069,0.7007,0.70012,0.70032,469000001.0
2005-09-19 03:00:00,0.70041,0.70052,0.69984,0.70017,443599993.0
2005-09-19 03:05:00,0.70029,0.70047,0.69983,0.69992,632199997.0
2005-09-19 03:10:00,0.69986,0.70032,0.69952,0.6999,569599997.0
2005-09-19 03:15:00,0.70001,0.70017,0.69834,0.69839,397699998.0
2005-09-19 03:20:00,0.69822,0.699,0.69819,0.699,613900002.0
2005-09-19 03:25:00,0.69907,0.69943,0.69864,0.69928,578800001.0
2005-09-19 03:30:00,0.69925,0.69944,0.69885,0.6991,424699998.0
2005-09-19 03:35:00,0.6994,0.69959,0.69905,0.69951,476499999.0
2005-09-19 03:40:00,0.69942,0.69961,0.699,0.69915,592299997.0
2005-09-19 03:45:00,0.69922,0.69954,0.69898,0.69939,529999998.0
2005-09-19 03:50:00,0.69923,0.69961,0.69907,0.69935,498799997.0
2005-09-19 03:55:00,0.69913,0.6995,0.69863,0.69921,539599998.0
2005-09-19 04:00:00,0.69927,0.69946,0.69881,0.69902,566099997.0
2005-09-19 04:05:00,0.69897,0.69932,0.69872,0.6991,708700000.0
2005-09-19 04:10:00,0.69884,0.69935,0.69877,0.69909,515099998.0
2005-09-19 04:15:00,0.69922,0.6994,0.69868,0.69911,509899999.0
2005-09-19 04:20:00,0.69906,0.69943,0.69874,0.69903,667199997.0
2005-09-19 04:25:00,0.69909,0.69929,0.69895,0.69915,538499999.0
2005-09-19 04:30:00,0.69919,0.69921,0.69872,0.69911,508700000.0
2005-09-19 04:35:00,0.69896,0.69917,0.69859,0.69865,467899997.0
2005-09-19 04:40:00,0.69877,0.69917,0.6986,0.69871,609400002.0
2005-09-19 04:45:00,0.6987,0.69914,0.69864,0.69901,540300002.0
2005-09-19 04:50:00,0.69895,0.69916,0.69843,0.69873,452799997.0
2005-09-19 04:55:00,0.69878,0.69902,0.69853,0.69873,544100000.0
2005-09-19 05:00:00,0.69881,0.69912,0.69849,0.69895,448600000.0
2005-09-19 05:05:00,0.69885,0.69906,0.6986,0.6988,514799999.0
2005-09-19 05:10:00,0.69887,0.69919,0.6987,0.69906,554800000.0
2005-09-19 05:15:00,0.69898,0.6995,0.69853,0.6995,486499998.0
2005-09-19 05:20:00,0.69929,0.69967,0.69902,0.69943,321499999.0
2005-09-19 05:25:00,0.69915,0.69974,0.69913,0.69928,488999999.0
2005-09-19 05:30:00,0.69936,0.69958,0.69904,0.69958,342000001.0
2005-09-19 05:35:00,0.69956,0.69967,0.69924,0.69947,513699996.0
2005-09-19 05:40:00,0.69952,0.69965,0.69915,0.69925,489099999.0
2005-09-19 05:45:00,0.69925,0.69963,0.69923,0.6995,462599999.0
2005-09-19 05:50:00,0.69954,0.69967,0.69881,0.69927,545499998.0
2005-09-19 05:55:00,0.69922,0.69982,0.69889,0.69982,455099999.0
2005-09-19 06:00:00,0.69952,0.69952,0.69877,0.69918,367799998.0
2005-09-19 06:05:00,0.69935,0.69953,0.69907,0.69944,532099999.0
2005-09-19 06:10:00,0.69939,0.69949,0.69891,0.69924,507800001.0
2005-09-19 06:15:00,0.69921,0.69946,0.69901,0.69907,561799992.0
2005-09-19 06:20:00,0.69921,0.69958,0.69895,0.69911,468600003.0
2005-09-19 06:25:00,0.69913,0.69935,0.69893,0.69908,603099999.0
2005-09-19 06:30:00,0.69916,0.69969,0.699,0.69951,597999998.0
2005-09-19 06:35:00,0.69916,0.69988,0.69912,0.69935,499199999.0
2005-09-19 06:40:00,0.69945,0.69961,0.69917,0.69961,543199997.0
2005-09-19 06:45:00,0.69951,0.69962,0.69929,0.69953,433400000.0
2005-09-19 06:50:00,0.69951,0.69962,0.69914,0.69946,492200000.0
2005-09-19 06:55:00,0.69952,0.70003,0.69923,0.69983,487699996.0
2005-09-19 07:00:00,0.69965,0.69965,0.69913,0.69943,438500001.0
2005-09-19 07:05:00,0.69964,0.69967,0.69896,0.6992,470500003.0
2005-09-19 07:10:00,0.69928,0.69952,0.69871,0.69888,421399998.0
2005-09-19 07:15:00,0.69892,0.69925,0.69869,0.6991,518399999.0
2005-09-19 07:20:00,0.6987,0.69907,0.69859,0.69892,434300002.0
2005-09-19 07:25:00,0.69892,0.69942,0.69854,0.69897,526800000.0
2005-09-19 07:30:00,0.69879,0.69922,0.69817,0.69873,601700004.0
2005-09-19 07:35:00,0.69834,0.69898,0.69833,0.69878,542500001.0
2005-09-19 07:40:00,0.69868,0.69873,0.69822,0.69871,563599999.0
2005-09-19 07:45:00,0.69882,0.69882,0.6978,0.69814,661499998.0
2005-09-19 07:50:00,0.69835,0.69876,0.69801,0.69846,432400002.0
2005-09-19 07:55:00,0.69849,0.69861,0.69784,0.69799,478499998.0
2005-09-19 08:00:00,0.69787,0.69828,0.69771,0.69797,632899995.0
2005-09-19 08:05:00,0.69782,0.69818,0.69765,0.69798,585199999.0
2005-09-19 08:10:00,0.69772,0.69811,0.69705,0.69741,559700002.0
2005-09-19 08:15:00,0.69761,0.69822,0.69687,0.69757,581499996.0
2005-09-19 08:20:00,0.69786,0.69818,0.69748,0.69795,501399996.0
2005-09-19 08:25:00,0.69792,0.69807,0.69746,0.69779,646999995.0
2005-09-19 08:30:00,0.69772,0.69824,0.69759,0.69805,625900005.0
2005-09-19 08:35:00,0.69778,0.698,0.6976,0.6976,551399994.0
2005-09-19 08:40:00,0.69763,0.69808,0.6976,0.69774,621600000.0
2005-09-19 08:45:00,0.69787,0.69814,0.69758,0.69767,571099997.0
2005-09-19 08:50:00,0.69777,0.69794,0.69729,0.69746,469899999.0
2005-09-19 08:55:00,0.69761,0.69772,0.69712,0.69758,606499994.0
2005-09-19 09:00:00,0.69748,0.69786,0.69733,0.69782,456800002.0
2005-09-19 09:05:00,0.69794,0.69833,0.69734,0.69833,516100003.0
2005-09-19 09:10:00,0.69804,0.69858,0.69783,0.69793,428799998.0
2005-09-19 09:15:00,0.69796,0.6986,0.69783,0.69804,554899999.0
2005-09-19 09:20:00,0.69819,0.69877,0.69773,0.69781,503399998.0
2005-09-19 09:25:00,0.69802,0.6981,0.69744,0.69783,606199998.0
2005-09-19 09:30:00,0.69778,0.69824,0.69726,0.69758,578199999.0
2005-09-19 09:35:00,0.69745,0.69775,0.69711,0.69746,541099998.0
2005-09-19 09:40:00,0.6977,0.69795,0.69708,0.69733,632500003.0
2005-09-19 09:45:00,0.6973,0.69792,0.69721,0.69758,542599997.0
2005-09-19 09:50:00,0.69761,0.6977,0.69702,0.6971,673599998.0
2005-09-19 09:55:00,0.69694,0.69771,0.69683,0.69683,556799997.0
2005-09-19 10:00:00,0.69685,0.69755,0.69671,0.69755,424300000.0
2005-09-19 10:05:00,0.69698,0.69769,0.69672,0.69714,636699994.0
2005-09-19 10:10:00,0.69726,0.69761,0.69705,0.69748,486500001.0
2005-09-19 10:15:00,0.6976,0.69805,0.6974,0.69751,567500001.0
2005-09-19 10:20:00,0.69797,0.6983,0.69733,0.69782,505400002.0
2005-09-19 10:25:00,0.69776,0.69805,0.69737,0.698,622899995.0
2005-09-19 10:30:00,0.6979,0.69817,0.69768,0.69772,513999993.0
2005-09-19 10:35:00,0.6978,0.698,0.69751,0.69773,338500002.0
2005-09-19 10:40:00,0.69781,0.69805,0.69738,0.69805,458600005.0
2005-09-19 10:45:00,0.69805,0.69838,0.69765,0.69815,538600001.0
2005-09-19 10:50:00,0.69828,0.69877,0.69797,0.69837,474199998.0
2005-09-19 10:55:00,0.69859,0.69866,0.69826,0.69833,588099994.0
2005-09-19 11:00:00,0.6984,0.69878,0.69827,0.69852,512800005.0
2005-09-19 11:05:00,0.69859,0.69902,0.69841,0.69867,438299993.0
2005-09-19 11:10:00,0.69871,0.69883,0.69817,0.6984,541399999.0
2005-09-19 11:15:00,0.69831,0.69878,0.69816,0.69827,585500006.0
2005-09-19 11:20:00,0.69838,0.69878,0.69824,0.69844,619299996.0
2005-09-19 11:25:00,0.69838,0.69868,0.69827,0.69827,472299999.0
2005-09-19 11:30:00,0.69836,0.69897,0.69813,0.6985,646800003.0
2005-09-19 11:35:00,0.69862,0.69882,0.69823,0.6983,465100004.0
2005-09-19 11:40:00,0.69818,0.69877,0.69797,0.69863,540999997.0
2005-09-19 11:45:00,0.69828,0.69879,0.6982,0.69846,606400006.0
2005-09-19 11:50:00,0.69869,0.69891,0.69829,0.69845,534199998.0
2005-09-19 11:55:00,0.69852,0.69879,0.69818,0.6984,485999995.0
2005-09-19 12:00:00,0.69864,0.69906,0.69836,0.69904,599200000.0
2005-09-19 12:05:00,0.69884,0.69925,0.69855,0.69876,534499993.0
2005-09-19 12:10:00,0.69869,0.69901,0.69851,0.69895,388699994.0
2005-09-19 12:15:00,0.69868,0.69899,0.69842,0.69852,387599998.0
2005-09-19 12:20:00,0.69878,0.69893,0.69827,0.69886,483700001.0
2005-09-19 12:25:00,0.69892,0.69928,0.69855,0.69898,520700000.0
2005-09-19 12:30:00,0.69886,0.69908,0.69854,0.69885,606399999.0
2005-09-19 12:35:00,0.69898,0.69961,0.69881,0.69945,548599997.0
2005-09-19 12:40:00,0.69928,0.6996,0.69913,0.69921,664699997.0
2005-09-19 12:45:00,0.6993,0.69989,0.69918,0.6996,411599999.0
2005-09-19 12:50:00,0.69974,0.70008,0.69941,0.69977,517100001.0
2005-09-19 12:55:00,0.69993,0.70005,0.69946,0.69967,522200002.0
2005-09-19 13:00:00,0.69972,0.70016,0.69937,0.70002,553099994.0
2005-09-19 13:05:00,0.69985,0.70011,0.69967,0.69974,466499998.0
2005-09-19 13:10:00,0.69992,0.7005,0.69959,0.69959,538200002.0
2005-09-19 13:15:00,0.69975,0.70011,0.69928,0.6994,511899999.0
2005-09-19 13:20:00,0.69947,0.69974,0.69918,0.69938,478299998.0
2005-09-19 13:25:00,0.69952,0.69973,0.69919,0.69944,513099996.0
2005-09-19 13:30:00,0.69941,0.70003,0.69935,0.69938,461799996.0
2005-09-19 13:35:00,0.69967,0.69971,0.69895,0.69916,575900000.0
2005-09-19 13:40:00,0.69907,0.69932,0.6984,0.69894,514399997.0
2005-09-19 13:45:00,0.69897,0.69947,0.69885,0.69927,550499999.0
2005-09-19 13:50:00,0.69906,0.69952,0.69879,0.69908,558100001.0
2005-09-19 13:55:00,0.69922,0.69925,0.69871,0.6989,497599998.0
2005-09-19 14:00:00,0.69912,0.69927,0.69849,0.69887,462399997.0
2005-09-19 14:05:00,0.69898,0.69952,0.69868,0.69917,517699997.0
2005-09-19 14:10:00,0.69907,0.69926,0.69878,0.699,501199999.0
2005-09-19 14:15:00,0.69896,0.69929,0.69861,0.69889,708399998.0
2005-09-19 14:20:00,0.69894,0.69956,0.69876,0.6995,452300001.0
2005-09-19 14:25:00,0.69932,0.69966,0.69889,0.69914,526699999.0
2005-09-19 14:30:00,0.69927,0.69946,0.69893,0.6993,602199996.0
2005-09-19 14:35:00,0.69928,0.6997,0.69905,0.6997,498099998.0
2005-09-19 14:40:00,0.69962,0.69978,0.69915,0.69973,583999997.0
2005-09-19 14:45:00,0.69959,0.69974,0.69918,0.69965,582899996.0
2005-09-19 14:50:00,0.69932,0.69954,0.69884,0.69901,477600001.0
2005-09-19 14:55:00,0.69887,0.69918,0.69805,0.69829,476700002.0
2005-09-19 15:00:00,0.69851,0.6989,0.69835,0.6988,498500001.0
2005-09-19 15:05:00,0.69856,0.69929,0.69856,0.69881,562199995.0
2005-09-19 15:10:00,0.69873,0.69952,0.69873,0.69905,577499994.0
2005-09-19 15:15:00,0.6988,0.69911,0.69863,0.69905,634400000.0
2005-09-19 15:20:00,0.69903,0.69922,0.69871,0.6989,518400001.0
2005-09-19 15:25:00,0.69891,0.6998,0.69878,0.69956,503699999.0
2005-09-19 15:30:00,0.69941,0.70027,0.69925,0.70001,542799998.0
2005-09-19 15:35:00,0.70027,0.70037,0.69928,0.70029,504999999.0
2005-09-19 15:40:00,0.70026,0.70064,0.69996,0.70005,588100004.0
2005-09-19 15:45:00,0.70022,0.7003,0.69967,0.7003,617599999.0
2005-09-19 15:50:00,0.6998,0.70056,0.69961,0.70027,547999999.0
2005-09-19 15:55:00,0.70043,0.70055,0.70002,0.70027,654500000.0
2005-09-19 16:00:00,0.70038,0.7006,0.69994,0.70028,657100001.0
2005-09-19 16:05:00,0.70021,0.70075,0.7002,0.70024,621200002.0
2005-09-19 16:10:00,0.7005,0.70085,0.70033,0.70058,484499998.0
2005-09-19 16:15:00,0.7004,0.70073,0.70006,0.70027,535600003.0
2005-09-19 16:20:00,0.70054,0.70086,0.70018,0.70073,625099998.0
2005-09-19 16:25:00,0.70069,0.70087,0.70035,0.70067,496699998.0
2005-09-19 16:30:00,0.70058,0.70087,0.70016,0.70077,619500000.0
2005-09-19 16:35:00,0.70074,0.70084,0.70025,0.70071,453300000.0
2005-09-19 16:40:00,0.70056,0.70139,0.70052,0.70106,632999998.0
2005-09-19 16:45:00,0.70122,0.70125,0.70055,0.7007,523099999.0
2005-09-19 16:50:00,0.70053,0.70127,0.70036,0.70117,550699996.0
2005-09-19 16:55:00,0.70152,0.70171,0.70097,0.70133,508800001.0
2005-09-19 17:00:00,0.7016,0.70166,0.70097,0.70147,462100000.0
2005-09-19 17:05:00,0.70135,0.70168,0.70107,0.70127,531000000.0
2005-09-19 17:10:00,0.7015,0.70168,0.70102,0.70128,435299999.0
2005-09-19 17:15:00,0.70122,0.70172,0.70104,0.70139,435800001.0
2005-09-19 17:20:00,0.70153,0.70171,0.70056,0.70107,502199995.0
2005-09-19 17:25:00,0.70104,0.70114,0.70045,0.70065,544900002.0
2005-09-19 17:30:00,0.70078,0.70118,0.70044,0.7007,585599995.0
2005-09-19 17:35:00,0.70055,0.70127,0.70055,0.70127,561499998.0
2005-09-19 17:40:00,0.70109,0.70139,0.70061,0.70098,690600006.0
2005-09-19 17:45:00,0.70097,0.70127,0.70063,0.70091,620699998.0
2005-09-19 17:50:00,0.70086,0.70099,0.70049,0.70069,419600001.0
2005-09-19 17:55:00,0.70067,0.70089,0.70039,0.70064,494099997.0
2005-09-19 18:00:00,0.70054,0.70091,0.70036,0.70063,759599998.0
2005-09-19 18:05:00,0.70065,0.70104,0.70042,0.70072,993500002.0
2005-09-19 18:10:00,0.70064,0.70105,0.70046,0.70083,516000001.0
2005-09-19 18:15:00,0.70063,0.70132,0.70062,0.70083,1171999999.0
2005-09-19 18:20:00,0.70086,0.70148,0.70076,0.70108,983599992.0
2005-09-19 18:25:00,0.701,0.70136,0.70087,0.70103,857000001.0
2005-09-19 18:30:00,0.70098,0.70127,0.70039,0.70079,609300002.0
2005-09-19 18:35:00,0.70099,0.70099,0.70025,0.7006,981300000.0
2005-09-19 18:40:00,0.70075,0.70117,0.70045,0.70074,1465100003.0
2005-09-19 18:45:00,0.70079,0.70088,0.70036,0.70083,1202000007.0
2005-09-19 18:50:00,0.70067,0.70098,0.70029,0.70052,590500001.0
2005-09-19 18:55:00,0.70034,0.70079,0.70032,0.70072,576200000.0
2005-09-19 19:00:00,0.70068,0.70073,0.69999,0.70004,622899997.0
2005-09-19 19:05:00,0.70012,0.70071,0.69979,0.69998,846799995.0
2005-09-19 19:10:00,0.69993,0.70091,0.69988,0.69993,545300004.0
2005-09-19 19:15:00,0.70035,0.70073,0.69915,0.69956,478499993.0
2005-09-19 19:20:00,0.69948,0.69966,0.6992,0.69942,499800000.0
2005-09-19 19:25:00,0.69923,0.69979,0.69901,0.69954,681499999.0
2005-09-19 19:30:00,0.69925,0.69969,0.69902,0.69935,581699998.0
2005-09-19 19:35:00,0.69942,0.69948,0.69885,0.69885,822400000.0
2005-09-19 19:40:00,0.69908,0.69926,0.69859,0.69864,550300001.0
2005-09-19 19:45:00,0.69853,0.69922,0.69839,0.69887,533700002.0
2005-09-19 19:50:00,0.69902,0.69925,0.69874,0.69882,631800001.0
2005-09-19 19:55:00,0.69868,0.69926,0.69859,0.6987,871699995.0
2005-09-19 20:00:00,0.6988,0.6994,0.69863,0.69907,772499998.0
2005-09-19 20:05:00,0.69924,0.6996,0.69897,0.69949,803499993.0
2005-09-19 20:10:00,0.69972,0.70001,0.69922,0.69966,544099999.0
2005-09-19 20:15:00,0.69928,0.70007,0.69928,0.69965,957999999.0
2005-09-19 20:20:00,0.69972,0.70009,0.69913,0.7,437400000.0
2005-09-19 20:25:00,0.69993,0.70006,0.69949,0.69977,768599998.0
2005-09-19 20:30:00,0.69958,0.70004,0.69862,0.69908,762500003.0
2005-09-19 20:35:00,0.69945,0.69948,0.69898,0.69899,870900002.0
2005-09-19 20:40:00,0.69884,0.69939,0.69883,0.69905,712800000.0
2005-09-19 20:45:00,0.69909,0.69958,0.69896,0.69903,562200001.0
2005-09-19 20:50:00,0.69935,0.69949,0.69899,0.69927,858000001.0
2005-09-19 20:55:00,0.69928,0.6998,0.69906,0.69966,870299998.0
2005-09-19 21:00:00,0.69966,0.70022,0.69932,0.6998,606799999.0
2005-09-19 21:05:00,0.70001,0.70002,0.6994,0.69987,707699998.0
2005-09-19 21:10:00,0.69993,0.69993,0.69934,0.69965,466699999.0
2005-09-19 21:15:00,0.69963,0.69982,0.69919,0.69949,705300001.0
2005-09-19 21:20:00,0.69978,0.70034,0.69927,0.69995,621400000.0
2005-09-19 21:25:00,0.69994,0.7004,0.69931,0.69981,632400005.0
2005-09-19 21:30:00,0.69992,0.70022,0.69982,0.70009,694900001.0
2005-09-19 21:35:00,0.69972,0.70045,0.69961,0.70011,667599994.0
2005-09-19 21:40:00,0.70012,0.70059,0.69969,0.69969,725800002.0
2005-09-19 21:45:00,0.69966,0.70031,0.69966,0.70023,470799999.0
2005-09-19 21:50:00,0.70026,0.70042,0.69999,0.70002,498000002.0
2005-09-19 21:55:00,0.70016,0.70057,0.70005,0.70033,563000003.0
2005-09-19 22:00:00,0.70031,0.70063,0.7001,0.70035,546000000.0
2005-09-19 22:05:00,0.70032,0.701,0.70019,0.7008,610900003.0
2005-09-19 22:10:00,0.70066,0.70091,0.70023,0.70057,476899997.0
2005-09-19 22:15:00,0.70069,0.70091,0.70007,0.70019,478799996.0
2005-09-19 22:20:00,0.70042,0.70051,0.7001,0.7002,513700002.0
2005-09-19 22:25:00,0.70057,0.70092,0.70031,0.70037,438800000.0
2005-09-19 22:30:00,0.70037,0.70069,0.70008,0.70062,569600000.0
2005-09-19 22:35:00,0.70068,0.70068,0.70015,0.70055,519500004.0
2005-09-19 22:40:00,0.70056,0.70073,0.70022,0.70029,760499994.0
2005-09-19 22:45:00,0.70045,0.70083,0.70023,0.70057,676599997.0
2005-09-19 22:50:00,0.70084,0.70108,0.70001,0.7005,785800003.0
2005-09-19 22:55:00,0.70042,0.7009,0.70021,0.7003,559099997.0
2005-09-19 23:00:00,0.70036,0.70071,0.70017,0.70035,509299998.0
2005-09-19 23:05:00,0.70045,0.70069,0.70024,0.70042,467200000.0
2005-09-19 23:10:00,0.70043,0.70072,0.70025,0.70046,458500000.0
2005-09-19 23:15:00,0.70046,0.70075,0.69999,0.70038,471900003.0
2005-09-19 23:20:00,0.70038,0.70072,0.70015,0.70035,428699998.0
2005-09-19 23:25:00,0.70042,0.70062,0.70015,0.7003,573700004.0
2005-09-19 23:30:00,0.70028,0.70056,0.7001,0.70049,606099997.0
2005-09-19 23:35:00,0.70025,0.70059,0.70003,0.70012,607699998.0
2005-09-19 23:40:00,0.70027,0.70058,0.69999,0.70025,602200003.0
2005-09-19 23:45:00,0.70008,0.7005,0.69997,0.70044,509999999.0
2005-09-19 23:50:00,0.70038,0.70051,0.70004,0.70012,449200002.0
2005-09-19 23:55:00,0.70032,0.70035,0.69994,0.70018,355899999.0
2005-09-20 00:00:00,0.70026,0.70049,0.69989,0.7001,423299996.0
2005-09-20 00:05:00,0.70002,0.70072,0.70002,0.70061,550200000.0
2005-09-20 00:10:00,0.70043,0.70077,0.70012,0.70049,532799996.0
2005-09-20 00:15:00,0.70017,0.70053,0.70002,0.70012,535200005.0
2005-09-20 00:20:00,0.70024,0.70054,0.70004,0.70036,470900003.0
2005-09-20 00:25:00,0.7002,0.7006,0.70007,0.70033,699799999.0
2005-09-20 00:30:00,0.70031,0.70067,0.70011,0.7002,391100000.0
2005-09-20 00:35:00,0.70012,0.70059,0.70012,0.70046,590200001.0
2005-09-20 00:40:00,0.70042,0.70068,0.70008,0.70008,553599998.0
2005-09-20 00:45:00,0.7001,0.70077,0.69997,0.70072,579799998.0
2005-09-20 00:50:00,0.70061,0.70071,0.70008,0.70029,558400000.0
2005-09-20 00:55:00,0.70007,0.70053,0.6999,0.7001,502499996.0
2005-09-20 01:00:00,0.7003,0.70048,0.69988,0.70026,565699996.0
2005-09-20 01:05:00,0.70027,0.70052,0.69979,0.70052,450399998.0
2005-09-20 01:10:00,0.70004,0.70044,0.69986,0.70012,488999999.0
2005-09-20 01:15:00,0.70023,0.70045,0.69982,0.69984,502199998.0
2005-09-20 01:20:00,0.70006,0.70031,0.69989,0.69998,460199999.0
2005-09-20 01:25:00,0.69999,0.70048,0.69983,0.70019,546799995.0
2005-09-20 01:30:00,0.70028,0.70051,0.69986,0.70022,566900005.0
2005-09-20 01:35:00,0.70008,0.70055,0.69985,0.69985,615100001.0
2005-09-20 01:40:00,0.70008,0.70053,0.70001,0.70028,629600000.0
2005-09-20 01:45:00,0.70037,0.70043,0.69989,0.70022,428299999.0
2005-09-20 01:50:00,0.70029,0.70051,0.7,0.70017,481499998.0
2005-09-20 01:55:00,0.70004,0.70034,0.6998,0.70018,550200000.0
2005-09-20 02:00:00,0.70019,0.70057,0.69996,0.70034,641100001.0
2005-09-20 02:05:00,0.70038,0.70064,0.7,0.70026,626899995.0
2005-09-20 02:10:00,0.70037,0.7004,0.70005,0.70014,599499996.0
2005-09-20 02:15:00,0.70026,0.70057,0.69978,0.70015,672599990.0
2005-09-20 02:20:00,0.70031,0.70052,0.69982,0.70001,713500000.0
2005-09-20 02:25:00,0.70024,0.70044,0.69983,0.69993,713800000.0
2005-09-20 02:30:00,0.70009,0.70025,0.69944,0.69958,597199997.0
2005-09-20 02:35:00,0.69943,0.70011,0.69898,0.69931,615700000.0
2005-09-20 02:40:00,0.69944,0.69979,0.69882,0.69924,598200000.0
2005-09-20 02:45:00,0.69931,0.69945,0.69874,0.69913,544500002.0
2005-09-20 02:50:00,0.69908,0.69909,0.6984,0.69908,732600000.0
2005-09-20 02:55:00,0.69864,0.69935,0.69854,0.69882,622499999.0
2005-09-20 03:00:00,0.69866,0.69903,0.69855,0.69878,596300002.0
2005-09-20 03:05:00,0.69876,0.69958,0.69856,0.69946,717700002.0
2005-09-20 03:10:00,0.69919,0.6996,0.69881,0.69937,542099994.0
2005-09-20 03:15:00,0.69919,0.69971,0.69888,0.69949,655500003.0
2005-09-20 03:20:00,0.69922,0.69957,0.6988,0.6995,608099999.0
2005-09-20 03:25:00,0.69946,0.69971,0.69915,0.69942,628699997.0
2005-09-20 03:30:00,0.69977,0.69989,0.69923,0.69964,612700004.0
2005-09-20 03:35:00,0.69941,0.70019,0.69928,0.69976,774899998.0
2005-09-20 03:40:00,0.69986,0.70026,0.69961,0.69972,601799998.0
2005-09-20 03:45:00,0.69973,0.70009,0.69945,0.69993,652600002.0
2005-09-20 03:50:00,0.69988,0.70025,0.69974,0.70025,625400004.0
2005-09-20 03:55:00,0.70009,0.70102,0.69983,0.70073,844099996.0
2005-09-20 04:00:00,0.70072,0.70149,0.70066,0.7012,597299999.0
2005-09-20 04:05:00,0.70098,0.70195,0.70098,0.70143,661700002.0
2005-09-20 04:10:00,0.70141,0.70181,0.70108,0.70115,676000004.0
2005-09-20 04:15:00,0.7014,0.70158,0.70089,0.7013,729799999.0
2005-09-20 04:20:00,0.70129,0.70177,0.7009,0.70144,694199997.0
2005-09-20 04:25:00,0.7013,0.70148,0.7009,0.701,574499996.0
2005-09-20 04:30:00,0.70123,0.70136,0.7006,0.70115,696100002.0
2005-09-20 04:35:00,0.70123,0.70141,0.70093,0.70114,484099997.0
2005-09-20 04:40:00,0.70104,0.70157,0.70104,0.70129,663600004.0
2005-09-20 04:45:00,0.70128,0.70161,0.70094,0.70096,673000003.0
2005-09-20 04:50:00,0.70109,0.70157,0.70095,0.70125,758999997.0
2005-09-20 04:55:00,0.70105,0.70153,0.7009,0.70128,625800001.0
2005-09-20 05:00:00,0.7013,0.70155,0.70101,0.70123,522100002.0
2005-09-20 05:05:00,0.70118,0.70177,0.70113,0.70148,663299998.0
2005-09-20 05:10:00,0.70154,0.70168,0.70124,0.70134,620300002.0
2005-09-20 05:15:00,0.70133,0.70147,0.70096,0.70135,687699993.0
2005-09-20 05:20:00,0.70123,0.7015,0.70088,0.70119,546099997.0
2005-09-20 05:25:00,0.7013,0.70145,0.70091,0.70119,651500002.0
2005-09-20 05:30:00,0.70142,0.70144,0.70081,0.70137,579400003.0
2005-09-20 05:35:00,0.70147,0.70161,0.70104,0.70159,674199999.0
2005-09-20 05:40:00,0.70143,0.70164,0.70111,0.70128,588799999.0
2005-09-20 05:45:00,0.70159,0.70169,0.70133,0.7015,572899996.0
2005-09-20 05:50:00,0.70148,0.70182,0.70129,0.70151,620000004.0
2005-09-20 05:55:00,0.7016,0.70223,0.7015,0.70189,694800000.0
2005-09-20 06:00:00,0.70194,0.70212,0.70149,0.7017,633799995.0
2005-09-20 06:05:00,0.70171,0.70205,0.70154,0.70167,746999998.0
2005-09-20 06:10:00,0.70175,0.70203,0.7014,0.70156,505699999.0
2005-09-20 06:15:00,0.70182,0.70197,0.7014,0.70181,503799999.0
2005-09-20 06:20:00,0.70171,0.70191,0.70153,0.7017,658999998.0
2005-09-20 06:25:00,0.70159,0.70206,0.70137,0.70144,643899995.0
2005-09-20 06:30:00,0.70155,0.70197,0.70143,0.70178,668099999.0
2005-09-20 06:35:00,0.70157,0.70215,0.70148,0.70193,644799998.0
2005-09-20 06:40:00,0.70164,0.70193,0.70146,0.70184,549699995.0
2005-09-20 06:45:00,0.70205,0.70205,0.70144,0.70172,667900003.0
2005-09-20 06:50:00,0.70185,0.70196,0.70138,0.70154,699099998.0
2005-09-20 06:55:00,0.70161,0.70219,0.70158,0.70184,574299999.0
2005-09-20 07:00:00,0.7018,0.70202,0.70145,0.70163,510500001.0
2005-09-20 07:05:00,0.70187,0.70198,0.70143,0.70187,674700004.0
2005-09-20 07:10:00,0.7017,0.70183,0.70131,0.7016,635100000.0
2005-09-20 07:15:00,0.70171,0.70182,0.70135,0.70135,529300001.0
2005-09-20 07:20:00,0.70128,0.7018,0.70123,0.70152,555999999.0
2005-09-20 07:25:00,0.70154,0.70167,0.70106,0.70144,582400002.0
2005-09-20 07:30:00,0.70148,0.70169,0.70101,0.70137,725499999.0
2005-09-20 07:35:00,0.70139,0.70164,0.70114,0.70114,559799997.0
2005-09-20 07:40:00,0.70121,0.7018,0.70113,0.7013,543900002.0
2005-09-20 07:45:00,0.70145,0.70156,0.70095,0.70112,611900001.0
2005-09-20 07:50:00,0.70105,0.70158,0.70084,0.70118,677299999.0
2005-09-20 07:55:00,0.70145,0.70148,0.70075,0.70113,615200000.0
2005-09-20 08:00:00,0.70109,0.70198,0.701,0.70148,794200003.0
2005-09-20 08:05:00,0.70105,0.70165,0.70085,0.70091,575999997.0
2005-09-20 08:10:00,0.70124,0.70159,0.7009,0.70148,537999997.0
2005-09-20 08:15:00,0.70138,0.7017,0.70102,0.70127,647299997.0
2005-09-20 08:20:00,0.70143,0.70174,0.70122,0.70141,513799998.0
2005-09-20 08:25:00,0.70162,0.70162,0.70099,0.70132,540699998.0
2005-09-20 08:30:00,0.70136,0.70174,0.70107,0.70167,453199998.0
2005-09-20 08:35:00,0.70134,0.70161,0.70084,0.70143,559699995.0
2005-09-20 08:40:00,0.70125,0.70196,0.70109,0.70175,638499997.0
2005-09-20 08:45:00,0.70172,0.70208,0.70134,0.70134,546699995.0
2005-09-20 08:50:00,0.70141,0.70191,0.70138,0.7019,802599997.0
2005-09-20 08:55:00,0.70171,0.70189,0.70098,0.7011,617299997.0
2005-09-20 09:00:00,0.70107,0.70171,0.70089,0.70089,648000003.0
2005-09-20 09:05:00,0.70098,0.70176,0.70089,0.70164,626499996.0
2005-09-20 09:10:00,0.70144,0.70215,0.70116,0.70161,538500001.0
2005-09-20 09:15:00,0.70178,0.70191,0.70117,0.70128,793399996.0
2005-09-20 09:20:00,0.70155,0.70196,0.70112,0.70156,604299995.0
2005-09-20 09:25:00,0.70188,0.70207,0.70154,0.70179,596499999.0
2005-09-20 09:30:00,0.7017,0.70208,0.70137,0.70208,502800001.0
2005-09-20 09:35:00,0.70205,0.70233,0.70173,0.70205,716299996.0
2005-09-20 09:40:00,0.70215,0.70236,0.70156,0.70188,597300001.0
2005-09-20 09:45:00,0.70204,0.70206,0.70104,0.70114,542900007.0
2005-09-20 09:50:00,0.70128,0.7016,0.70095,0.70135,564700002.0
2005-09-20 09:55:00,0.70139,0.70173,0.70099,0.70148,433399998.0
2005-09-20 10:00:00,0.70145,0.70198,0.70111,0.70168,706800000.0
2005-09-20 10:05:00,0.70179,0.70194,0.70124,0.70178,642800002.0
2005-09-20 10:10:00,0.7018,0.70184,0.70128,0.70164,715299997.0
2005-09-20 10:15:00,0.70174,0.70203,0.70129,0.70143,725399999.0
2005-09-20 10:20:00,0.70123,0.70192,0.7011,0.70161,690300000.0
2005-09-20 10:25:00,0.70173,0.70207,0.70118,0.70141,610099996.0
2005-09-20 10:30:00,0.70148,0.7018,0.70123,0.70152,540400004.0
2005-09-20 10:35:00,0.70154,0.70174,0.70116,0.70137,569199999.0
2005-09-20 10:40:00,0.70138,0.70176,0.70109,0.70158,656899995.0
2005-09-20 10:45:00,0.70165,0.70198,0.70123,0.70188,617600002.0
2005-09-20 10:50:00,0.70153,0.70183,0.70108,0.7017,541300000.0
2005-09-20 10:55:00,0.70182,0.70229,0.70155,0.70225,605200006.0
2005-09-20 11:00:00,0.702,0.70253,0.7013,0.7014,711099999.0
2005-09-20 11:05:00,0.70165,0.70231,0.70137,0.702,490800000.0
2005-09-20 11:10:00,0.70189,0.70211,0.70147,0.70155,536499998.0
2005-09-20 11:15:00,0.70177,0.70204,0.70126,0.70148,740500000.0
2005-09-20 11:20:00,0.70175,0.7019,0.70112,0.70148,666699994.0
2005-09-20 11:25:00,0.7014,0.70189,0.70126,0.70171,641499998.0
2005-09-20 11:30:00,0.70167,0.70193,0.70124,0.70135,652900001.0
2005-09-20 11:35:00,0.7014,0.70172,0.70116,0.70167,638099998.0
2005-09-20 11:40:00,0.70167,0.70208,0.70129,0.70169,598399998.0
2005-09-20 11:45:00,0.70182,0.70204,0.70119,0.70156,686600003.0
2005-09-20 11:50:00,0.70138,0.70154,0.70089,0.70132,711399996.0
2005-09-20 11:55:00,0.70113,0.70192,0.70111,0.70188,519500002.0
2005-09-20 12:00:00,0.70181,0.70214,0.70152,0.7018,589199995.0
2005-09-20 12:05:00,0.70164,0.70208,0.70148,0.70175,619300001.0
2005-09-20 12:10:00,0.70169,0.70237,0.70163,0.70181,511099997.0
2005-09-20 12:15:00,0.70186,0.70229,0.70158,0.70158,677899996.0
2005-09-20 12:20:00,0.70162,0.70239,0.70147,0.70167,641399998.0
2005-09-20 12:25:00,0.70173,0.70206,0.70129,0.7014,602799998.0
2005-09-20 12:30:00,0.70122,0.70239,0.70113,0.70179,641700002.0
2005-09-20 12:35:00,0.70191,0.70204,0.70098,0.70127,668599995.0
2005-09-20 12:40:00,0.70122,0.70163,0.7011,0.70133,588199996.0
2005-09-20 12:45:00,0.70135,0.70194,0.70121,0.70138,607899995.0
2005-09-20 12:50:00,0.70138,0.70216,0.70138,0.70205,719699998.0
2005-09-20 12:55:00,0.70182,0.70242,0.70173,0.70205,730199998.0
2005-09-20 13:00:00,0.70186,0.70239,0.70162,0.70224,625499998.0
2005-09-20 13:05:00,0.7022,0.70236,0.70171,0.70187,699699996.0
2005-09-20 13:10:00,0.70199,0.70233,0.70165,0.70195,842300000.0
2005-09-20 13:15:00,0.70205,0.70232,0.70166,0.70188,666999996.0
2005-09-20 13:20:00,0.70183,0.70231,0.70173,0.70188,667099994.0
2005-09-20 13:25:00,0.70206,0.70233,0.7018,0.70195,682299997.0
2005-09-20 13:30:00,0.70174,0.7022,0.70164,0.70177,613300001.0
2005-09-20 13:35:00,0.7019,0.70215,0.70164,0.70172,773099999.0
2005-09-20 13:40:00,0.70194,0.70227,0.70147,0.7022,615099996.0
2005-09-20 13:45:00,0.70202,0.70224,0.70168,0.70175,672899997.0
2005-09-20 13:50:00,0.70172,0.70229,0.70156,0.70195,607799996.0
2005-09-20 13:55:00,0.70175,0.70211,0.70126,0.70175,582199996.0
2005-09-20 14:00:00,0.70189,0.70236,0.70133,0.70187,724699998.0
2005-09-20 14:05:00,0.70183,0.70241,0.70159,0.70168,703899997.0
2005-09-20 14:10:00,0.70192,0.70234,0.70182,0.70205,739799991.0
2005-09-20 14:15:00,0.70188,0.70241,0.70173,0.70219,799100000.0
2005-09-20 14:20:00,0.70188,0.70234,0.7016,0.7021,589000000.0
2005-09-20 14:25:00,0.70184,0.70262,0.70184,0.70256,666299998.0
2005-09-20 14:30:00,0.70225,0.7025,0.70178,0.70193,612700001.0
2005-09-20 14:35:00,0.70182,0.70224,0.70151,0.70185,511600000.0
2005-09-20 14:40:00,0.70204,0.70204,0.70137,0.70168,626599997.0
2005-09-20 14:45:00,0.70138,0.70181,0.70131,0.70159,675499996.0
2005-09-20 14:50:00,0.70172,0.70203,0.70131,0.70188,575699998.0
2005-09-20 14:55:00,0.70143,0.702,0.70143,0.70175,522900000.0
2005-09-20 15:00:00,0.70156,0.70176,0.70138,0.70162,624400003.0
2005-09-20 15:05:00,0.70152,0.7018,0.70131,0.70152,723899995.0
2005-09-20 15:10:00,0.70168,0.70185,0.70126,0.70132,611799997.0
2005-09-20 15:15:00,0.70167,0.702,0.70131,0.70197,552700000.0
2005-09-20 15:20:00,0.70188,0.70221,0.70154,0.70169,813400000.0
2005-09-20 15:25:00,0.70173,0.70211,0.7015,0.70182,731900004.0
2005-09-20 15:30:00,0.7017,0.70225,0.70164,0.702,515199998.0
2005-09-20 15:35:00,0.70209,0.70245,0.70174,0.7023,482399999.0
2005-09-20 15:40:00,0.70231,0.70262,0.70175,0.70241,482200000.0
2005-09-20 15:45:00,0.70279,0.7032,0.70211,0.70233,678600001.0
2005-09-20 15:50:00,0.70234,0.70263,0.70213,0.70242,615699994.0
2005-09-20 15:55:00,0.70257,0.70273,0.70215,0.70234,609200000.0
2005-09-20 16:00:00,0.70226,0.70253,0.70195,0.70211,555699999.0
2005-09-20 16:05:00,0.70217,0.70269,0.702,0.70263,618199995.0
2005-09-20 16:10:00,0.70247,0.70267,0.70204,0.7021,591900001.0
2005-09-20 16:15:00,0.70219,0.7026,0.70194,0.7023,686000000.0
2005-09-20 16:20:00,0.70242,0.70261,0.70207,0.7022,603400000.0
2005-09-20 16:25:00,0.70217,0.70248,0.70168,0.70214,622799999.0
2005-09-20 16:30:00,0.70258,0.70271,0.7017,0.70197,644199998.0
2005-09-20 16:35:00,0.70223,0.70237,0.70165,0.70165,672700003.0
2005-09-20 16:40:00,0.70183,0.70239,0.70172,0.70197,552700001.0
2005-09-20 16:45:00,0.70208,0.70235,0.70149,0.7019,679300007.0
2005-09-20 16:50:00,0.70188,0.70212,0.70159,0.70182,777700001.0
2005-09-20 16:55:00,0.70174,0.70216,0.70106,0.70137,785299994.0
2005-09-20 17:00:00,0.70136,0.70172,0.70107,0.70136,708200001.0
2005-09-20 17:05:00,0.70101,0.70149,0.70084,0.70084,681699996.0
2005-09-20 17:10:00,0.70088,0.70161,0.70068,0.70112,524299996.0
2005-09-20 17:15:00,0.70091,0.7014,0.70077,0.70099,623099998.0
2005-09-20 17:20:00,0.70101,0.70125,0.70062,0.70091,609899998.0
2005-09-20 17:25:00,0.70122,0.70155,0.70036,0.7007,606700001.0
2005-09-20 17:30:00,0.70072,0.70118,0.70043,0.70106,566499999.0
2005-09-20 17:35:00,0.7011,0.7016,0.70071,0.70129,727499998.0
2005-09-20 17:40:00,0.70139,0.70139,0.70051,0.70117,703899997.0
2005-09-20 17:45:00,0.70108,0.70141,0.7008,0.7012,544499999.0
2005-09-20 17:50:00,0.70108,0.70139,0.70044,0.70065,634900001.0
2005-09-20 17:55:00,0.70106,0.7011,0.70049,0.701,617800000.0
2005-09-20 18:00:00,0.701,0.70139,0.70077,0.701,1046100000.0
2005-09-20 18:05:00,0.7011,0.7014,0.70086,0.70103,1199900000.0
2005-09-20 18:10:00,0.70094,0.70127,0.70035,0.70052,660399999.0
2005-09-20 18:15:00,0.70033,0.70116,0.70008,0.70094,1406899996.0
2005-09-20 18:20:00,0.70077,0.70101,0.70039,0.70067,1201699997.0
2005-09-20 18:25:00,0.70061,0.70106,0.70038,0.70057,1336800002.0
2005-09-20 18:30:00,0.70048,0.70112,0.70037,0.70077,879399997.0
2005-09-20 18:35:00,0.70088,0.70128,0.70066,0.70093,1162099996.0
2005-09-20 18:40:00,0.70088,0.70122,0.70074,0.70082,1629399996.0
2005-09-20 18:45:00,0.70091,0.70124,0.70064,0.70081,1254099996.0
2005-09-20 18:50:00,0.70085,0.70145,0.70072,0.70077,706200001.0
2005-09-20 18:55:00,0.70086,0.70128,0.70054,0.70088,882599994.0
2005-09-20 19:00:00,0.70084,0.70135,0.70064,0.70074,741599999.0
2005-09-20 19:05:00,0.70082,0.70122,0.70072,0.70099,960299994.0
2005-09-20 19:10:00,0.70101,0.70135,0.7008,0.70093,729400003.0
2005-09-20 19:15:00,0.70083,0.70111,0.70074,0.70097,646100001.0
2005-09-20 19:20:00,0.70083,0.70128,0.70075,0.70106,787799998.0
2005-09-20 19:25:00,0.70123,0.70142,0.70088,0.7012,807900004.0
2005-09-20 19:30:00,0.70117,0.70151,0.70081,0.7012,848699990.0
2005-09-20 19:35:00,0.70138,0.70152,0.70096,0.70106,927899996.0
2005-09-20 19:40:00,0.70118,0.70173,0.70098,0.70122,612500000.0
2005-09-20 19:45:00,0.70137,0.7016,0.70104,0.70106,754999992.0
2005-09-20 19:50:00,0.70121,0.70165,0.70109,0.70165,983699998.0
2005-09-20 19:55:00,0.70158,0.70177,0.70114,0.70124,1206800000.0
2005-09-20 20:00:00,0.70125,0.70166,0.70111,0.70136,882399997.0
2005-09-20 20:05:00,0.70127,0.70158,0.70107,0.70133,1186899993.0
2005-09-20 20:10:00,0.70116,0.7016,0.70077,0.70091,825199991.0
2005-09-20 20:15:00,0.70088,0.70194,0.69999,0.70159,1033600003.0
2005-09-20 20:20:00,0.70135,0.70168,0.69945,0.69981,782699996.0
2005-09-20 20:25:00,0.69949,0.70061,0.69928,0.70018,846699993.0
2005-09-20 20:30:00,0.7001,0.70016,0.69932,0.69956,1128099995.0
2005-09-20 20:35:00,0.69941,0.70034,0.69932,0.69966,839900000.0
2005-09-20 20:40:00,0.69964,0.70027,0.69956,0.70011,826200000.0
2005-09-20 20:45:00,0.69989,0.70024,0.69926,0.69955,703599998.0
2005-09-20 20:50:00,0.69957,0.69971,0.69917,0.69937,1119500001.0
2005-09-20 20:55:00,0.69943,0.69974,0.69913,0.69941,801900001.0
2005-09-20 21:00:00,0.69955,0.69974,0.69925,0.69938,859499999.0
2005-09-20 21:05:00,0.69933,0.69963,0.699,0.69935,933700006.0
2005-09-20 21:10:00,0.69931,0.69959,0.69894,0.69925,544800001.0
2005-09-20 21:15:00,0.69938,0.69964,0.69856,0.69915,1052299995.0
2005-09-20 21:20:00,0.69921,0.69923,0.6987,0.6989,825099996.0
2005-09-20 21:25:00,0.69871,0.69901,0.69801,0.69807,839399997.0
2005-09-20 21:30:00,0.69822,0.69863,0.69806,0.69812,766200001.0
2005-09-20 21:35:00,0.6982,0.69876,0.69819,0.69824,975699994.0
2005-09-20 21:40:00,0.6986,0.69868,0.698,0.698,641100005.0
2005-09-20 21:45:00,0.69828,0.69862,0.69794,0.6984,670600001.0
2005-09-20 21:50:00,0.69837,0.69888,0.69808,0.69851,844399996.0
2005-09-20 21:55:00,0.69849,0.69878,0.69811,0.69819,670800000.0
2005-09-20 22:00:00,0.69808,0.69904,0.69801,0.6987,649799998.0
2005-09-20 22:05:00,0.69865,0.69895,0.69833,0.69861,650000002.0
2005-09-20 22:10:00,0.69841,0.69892,0.69796,0.69859,704999996.0
2005-09-20 22:15:00,0.69861,0.69871,0.69779,0.69792,613699995.0
2005-09-20 22:20:00,0.69803,0.69826,0.69772,0.69781,677200001.0
2005-09-20 22:25:00,0.69776,0.69796,0.69731,0.69747,612299998.0
2005-09-20 22:30:00,0.69767,0.69789,0.69698,0.69724,631299999.0
2005-09-20 22:35:00,0.69735,0.69811,0.69723,0.69808,840800004.0
2005-09-20 22:40:00,0.69785,0.69844,0.69759,0.69778,706599998.0
2005-09-20 22:45:00,0.69776,0.69825,0.69755,0.6978,815199997.0
2005-09-20 22:50:00,0.69777,0.69803,0.69743,0.69761,918099999.0
2005-09-20 22:55:00,0.69769,0.69792,0.69726,0.69726,718100003.0
2005-09-20 23:00:00,0.69752,0.69781,0.6972,0.69728,777399995.0
2005-09-20 23:05:00,0.69733,0.69779,0.69715,0.6975,713700002.0
2005-09-20 23:10:00,0.6972,0.69767,0.69713,0.69727,556900005.0
2005-09-20 23:15:00,0.69753,0.6978,0.69714,0.69759,577799999.0
2005-09-20 23:20:00,0.69781,0.69793,0.69739,0.69766,597499999.0
2005-09-20 23:25:00,0.69776,0.69789,0.6972,0.69745,660699993.0
2005-09-20 23:30:00,0.69766,0.69788,0.69733,0.6978,645099998.0
2005-09-20 23:35:00,0.69777,0.69833,0.69739,0.6979,666499994.0
2005-09-20 23:40:00,0.69773,0.69805,0.69737,0.69755,609599999.0
2005-09-20 23:45:00,0.69776,0.69807,0.69745,0.69778,637000002.0
2005-09-20 23:50:00,0.69782,0.69787,0.69739,0.69768,545600004.0
2005-09-20 23:55:00,0.6977,0.69803,0.69734,0.69757,578299996.0
2005-09-21 00:00:00,0.69762,0.69778,0.69738,0.69746,689200000.0
2005-09-21 00:05:00,0.6975,0.69775,0.69725,0.69727,536899997.0
2005-09-21 00:10:00,0.69716,0.69777,0.69716,0.69777,656200003.0
2005-09-21 00:15:00,0.69777,0.69783,0.69693,0.69735,832500003.0
2005-09-21 00:20:00,0.69708,0.69741,0.69677,0.69691,648599998.0
2005-09-21 00:25:00,0.69704,0.69765,0.69688,0.69706,796499998.0
2005-09-21 00:30:00,0.69742,0.69753,0.69683,0.69718,515099999.0
2005-09-21 00:35:00,0.69722,0.69748,0.697,0.69748,772300003.0
2005-09-21 00:40:00,0.69707,0.6978,0.69707,0.69746,709499996.0
2005-09-21 00:45:00,0.69762,0.69762,0.69585,0.69622,581700001.0
2005-09-21 00:50:00,0.69623,0.69672,0.69575,0.69655,658900000.0
2005-09-21 00:55:00,0.69662,0.69667,0.69569,0.69569,583699999.0
2005-09-21 01:00:00,0.69552,0.69611,0.69549,0.69549,517100003.0
2005-09-21 01:05:00,0.69583,0.69586,0.69528,0.69551,507999999.0
2005-09-21 01:10:00,0.69548,0.69571,0.6949,0.69539,695999998.0
2005-09-21 01:15:00,0.69537,0.69571,0.695,0.69527,725999998.0
2005-09-21 01:20:00,0.69539,0.69574,0.69512,0.69538,718599996.0
2005-09-21 01:25:00,0.69609,0.69627,0.69545,0.6962,657000000.0
2005-09-21 01:30:00,0.69605,0.6965,0.69566,0.69566,656999994.0
2005-09-21 01:35:00,0.69576,0.69646,0.69576,0.69593,633699995.0
2005-09-21 01:40:00,0.6961,0.69667,0.69587,0.69629,542100001.0
2005-09-21 01:45:00,0.69659,0.69667,0.69574,0.69577,773899997.0
2005-09-21 01:50:00,0.69594,0.6963,0.69566,0.69579,573899998.0
2005-09-21 01:55:00,0.69623,0.69623,0.69518,0.69526,676100002.0
2005-09-21 02:00:00,0.69503,0.69588,0.69496,0.69556,569300000.0
2005-09-21 02:05:00,0.69513,0.69599,0.69498,0.6957,429600003.0
2005-09-21 02:10:00,0.69563,0.69605,0.69508,0.69547,499500001.0
2005-09-21 02:15:00,0.6952,0.69571,0.69478,0.69513,479599998.0
2005-09-21 02:20:00,0.69503,0.69574,0.69493,0.6957,555299997.0
2005-09-21 02:25:00,0.6955,0.69617,0.6955,0.6959,513700000.0
2005-09-21 02:30:00,0.69591,0.69615,0.69546,0.69589,752399995.0
2005-09-21 02:35:00,0.69574,0.69632,0.69548,0.69601,513699998.0
2005-09-21 02:40:00,0.69596,0.69628,0.69561,0.69605,637300002.0
2005-09-21 02:45:00,0.6959,0.69615,0.69563,0.69578,569299995.0
2005-09-21 02:50:00,0.69571,0.69623,0.69571,0.6959,743399991.0
2005-09-21 02:55:00,0.69612,0.69675,0.696,0.69632,493399998.0
2005-09-21 03:00:00,0.69647,0.69649,0.69591,0.69609,404099997.0
2005-09-21 03:05:00,0.69584,0.69656,0.69583,0.69641,581399999.0
2005-09-21 03:10:00,0.69642,0.69649,0.69597,0.69608,518199997.0
2005-09-21 03:15:00,0.69619,0.69652,0.69585,0.69587,449500000.0
2005-09-21 03:20:00,0.69604,0.69647,0.69596,0.69641,482200000.0
2005-09-21 03:25:00,0.69647,0.69656,0.69588,0.69637,551299996.0
2005-09-21 03:30:00,0.69659,0.69676,0.69606,0.69653,489499995.0
2005-09-21 03:35:00,0.69667,0.69684,0.6962,0.6963,509799998.0
2005-09-21 03:40:00,0.69642,0.69676,0.69618,0.69671,512199997.0
2005-09-21 03:45:00,0.69659,0.6968,0.69637,0.69647,539499999.0
2005-09-21 03:50:00,0.6964,0.69686,0.69636,0.69655,522499997.0
2005-09-21 03:55:00,0.69655,0.69721,0.69636,0.6968,574600004.0
2005-09-21 04:00:00,0.6968,0.6971,0.69639,0.69683,702699998.0
2005-09-21 04:05:00,0.69686,0.69712,0.69641,0.6966,749899996.0
2005-09-21 04:10:00,0.69665,0.69702,0.69638,0.6967,602900000.0
2005-09-21 04:15:00,0.69675,0.69705,0.69638,0.69667,570899999.0
2005-09-21 04:20:00,0.69675,0.69714,0.69642,0.69685,582700002.0
2005-09-21 04:25:00,0.6968,0.69727,0.69667,0.69705,429800002.0
2005-09-21 04:30:00,0.69685,0.69722,0.69669,0.6968,727199993.0
2005-09-21 04:35:00,0.69695,0.69731,0.69668,0.69703,573099999.0
2005-09-21 04:40:00,0.69715,0.6974,0.69693,0.6973,600699997.0
2005-09-21 04:45:00,0.69723,0.69752,0.69691,0.69725,749500003.0
2005-09-21 04:50:00,0.69695,0.69759,0.69693,0.69746,491699999.0
2005-09-21 04:55:00,0.69753,0.69767,0.69709,0.69753,595699996.0
2005-09-21 05:00:00,0.69748,0.69761,0.69699,0.69719,678499997.0
2005-09-21 05:05:00,0.69719,0.6977,0.69706,0.69759,461100003.0
2005-09-21 05:10:00,0.69761,0.69767,0.69708,0.69752,553299996.0
2005-09-21 05:15:00,0.69747,0.69774,0.69713,0.6976,594800002.0
2005-09-21 05:20:00,0.6977,0.69775,0.69719,0.69775,482999999.0
2005-09-21 05:25:00,0.69766,0.69784,0.69732,0.69781,470600000.0
2005-09-21 05:30:00,0.69769,0.69777,0.69733,0.69748,454200000.0
2005-09-21 05:35:00,0.69762,0.69782,0.697,0.697,633099997.0
2005-09-21 05:40:00,0.69714,0.69765,0.69696,0.69704,555899998.0
2005-09-21 05:45:00,0.6971,0.69757,0.69696,0.6972,533299994.0
2005-09-21 05:50:00,0.69726,0.69757,0.69709,0.69735,589299999.0
2005-09-21 05:55:00,0.69732,0.69754,0.69708,0.69737,521499997.0
2005-09-21 06:00:00,0.69723,0.69766,0.69709,0.69742,420999998.0
2005-09-21 06:05:00,0.69752,0.69794,0.69739,0.69755,635099998.0
2005-09-21 06:10:00,0.69768,0.69811,0.69749,0.69784,538600002.0
2005-09-21 06:15:00,0.69763,0.69797,0.69737,0.69771,622399999.0
2005-09-21 06:20:00,0.69771,0.69817,0.69749,0.6978,559499998.0
2005-09-21 06:25:00,0.69778,0.698,0.69724,0.6976,560800004.0
2005-09-21 06:30:00,0.69755,0.69792,0.69736,0.69763,708399995.0
2005-09-21 06:35:00,0.6977,0.69823,0.69735,0.69789,481199998.0
2005-09-21 06:40:00,0.69817,0.69835,0.69766,0.69802,510399996.0
2005-09-21 06:45:00,0.69788,0.69821,0.69771,0.69771,472400002.0
2005-09-21 06:50:00,0.69781,0.6982,0.69767,0.69775,740900002.0
2005-09-21 06:55:00,0.6976,0.69798,0.69736,0.69765,534599999.0
2005-09-21 07:00:00,0.69792,0.69818,0.69735,0.69808,552700000.0
2005-09-21 07:05:00,0.69808,0.69835,0.69765,0.69835,569100003.0
2005-09-21 07:10:00,0.69826,0.69864,0.69792,0.69804,562299995.0
2005-09-21 07:15:00,0.69817,0.69866,0.69806,0.69853,628399997.0
2005-09-21 07:20:00,0.69867,0.69889,0.69815,0.69846,499800000.0
2005-09-21 07:25:00,0.6986,0.6986,0.69785,0.69804,588700003.0
2005-09-21 07:30:00,0.69789,0.69855,0.69756,0.69797,511199999.0
2005-09-21 07:35:00,0.69774,0.69823,0.6974,0.69747,633100000.0
2005-09-21 07:40:00,0.69745,0.69779,0.69707,0.69759,699599999.0
2005-09-21 07:45:00,0.69761,0.69799,0.69737,0.69792,536399996.0
2005-09-21 07:50:00,0.69794,0.69801,0.69735,0.69765,480899998.0
2005-09-21 07:55:00,0.69766,0.69808,0.69748,0.69787,523200001.0
2005-09-21 08:00:00,0.69795,0.6982,0.69717,0.6975,482600003.0
2005-09-21 08:05:00,0.69761,0.69809,0.69726,0.69775,588000000.0
2005-09-21 08:10:00,0.69756,0.6981,0.69713,0.69733,483100000.0
2005-09-21 08:15:00,0.69726,0.69782,0.69711,0.69723,572000000.0
2005-09-21 08:20:00,0.69749,0.69818,0.69675,0.69751,599200003.0
2005-09-21 08:25:00,0.69743,0.69811,0.69732,0.69798,464899998.0
2005-09-21 08:30:00,0.69786,0.69806,0.69733,0.69784,682900001.0
2005-09-21 08:35:00,0.69802,0.69809,0.69746,0.69768,505199999.0
2005-09-21 08:40:00,0.69778,0.69818,0.69748,0.69792,564299997.0
2005-09-21 08:45:00,0.698,0.69833,0.69771,0.69789,532100000.0
2005-09-21 08:50:00,0.69817,0.69825,0.69764,0.69798,464300001.0
2005-09-21 08:55:00,0.69821,0.69847,0.69765,0.69795,608999999.0
2005-09-21 09:00:00,0.69801,0.69822,0.69747,0.6981,527199997.0
2005-09-21 09:05:00,0.69789,0.69832,0.6977,0.698,582099995.0
2005-09-21 09:10:00,0.69804,0.69838,0.6977,0.69804,600799997.0
2005-09-21 09:15:00,0.69832,0.6988,0.69796,0.69832,521799999.0
2005-09-21 09:20:00,0.69833,0.69855,0.69802,0.69829,651300005.0
2005-09-21 09:25:00,0.69836,0.69846,0.69766,0.69783,420099996.0
2005-09-21 09:30:00,0.69802,0.6987,0.69776,0.69824,536900002.0
2005-09-21 09:35:00,0.69824,0.69867,0.69788,0.69803,503299993.0
2005-09-21 09:40:00,0.69811,0.69848,0.69779,0.69812,558500002.0
2005-09-21 09:45:00,0.69817,0.6983,0.69735,0.69771,577200002.0
2005-09-21 09:50:00,0.69773,0.69809,0.69729,0.69793,579500004.0
2005-09-21 09:55:00,0.69803,0.69838,0.69757,0.69763,538599998.0
2005-09-21 10:00:00,0.69799,0.6982,0.69749,0.6978,566799995.0
2005-09-21 10:05:00,0.69787,0.69824,0.69761,0.69801,708999995.0
2005-09-21 10:10:00,0.69791,0.69843,0.69768,0.69801,534400002.0
2005-09-21 10:15:00,0.69814,0.69855,0.69784,0.69843,638300000.0
2005-09-21 10:20:00,0.69858,0.69887,0.69818,0.6988,614100003.0
2005-09-21 10:25:00,0.69846,0.69882,0.69832,0.69853,565799999.0
2005-09-21 10:30:00,0.6987,0.69893,0.69826,0.69853,434499999.0
2005-09-21 10:35:00,0.6989,0.69983,0.69855,0.69942,542099999.0
2005-09-21 10:40:00,0.69965,0.70005,0.69922,0.69993,524200002.0
2005-09-21 10:45:00,0.70003,0.70003,0.69944,0.69987,683500005.0
2005-09-21 10:50:00,0.6999,0.70056,0.69964,0.69975,540899998.0
2005-09-21 10:55:00,0.6997,0.70029,0.69934,0.69976,567700002.0
2005-09-21 11:00:00,0.69975,0.70015,0.69938,0.69985,618099998.0
2005-09-21 11:05:00,0.69978,0.70027,0.69964,0.69988,526899999.0
2005-09-21 11:10:00,0.69969,0.70157,0.69968,0.70114,535499998.0
2005-09-21 11:15:00,0.70106,0.7014,0.70014,0.70113,625099998.0
2005-09-21 11:20:00,0.7012,0.70146,0.70074,0.70108,551800001.0
2005-09-21 11:25:00,0.70093,0.70134,0.70068,0.70068,472899997.0
2005-09-21 11:30:00,0.70049,0.70081,0.70016,0.70038,608399999.0
2005-09-21 11:35:00,0.70052,0.70067,0.70013,0.70018,692500003.0
2005-09-21 11:40:00,0.70032,0.70051,0.69977,0.69995,645599996.0
2005-09-21 11:45:00,0.70011,0.70027,0.6995,0.69979,622299999.0
2005-09-21 11:50:00,0.69972,0.70017,0.69945,0.69991,588400004.0
2005-09-21 11:55:00,0.69984,0.70005,0.69952,0.69953,673800000.0
2005-09-21 12:00:00,0.69951,0.69986,0.69918,0.69965,558199995.0
2005-09-21 12:05:00,0.69974,0.69979,0.6991,0.69947,641899999.0
2005-09-21 12:10:00,0.69964,0.69967,0.69852,0.69956,594900001.0
2005-09-21 12:15:00,0.69954,0.69979,0.69899,0.69973,618199999.0
2005-09-21 12:20:00,0.70012,0.70068,0.69969,0.7002,617099998.0
2005-09-21 12:25:00,0.70016,0.70049,0.69976,0.70012,606999997.0
2005-09-21 12:30:00,0.69998,0.70012,0.69902,0.69917,655799994.0
2005-09-21 12:35:00,0.69913,0.69964,0.69895,0.69922,573400001.0
2005-09-21 12:40:00,0.6992,0.69994,0.69918,0.6997,475099997.0
2005-09-21 12:45:00,0.7001,0.70032,0.69954,0.69975,517200001.0
2005-09-21 12:50:00,0.69986,0.70009,0.69922,0.69973,571600004.0
2005-09-21 12:55:00,0.69965,0.70039,0.69918,0.69993,722600004.0
2005-09-21 13:00:00,0.70004,0.7001,0.69937,0.69952,638999998.0
2005-09-21 13:05:00,0.6997,0.69998,0.69931,0.69956,519000001.0
2005-09-21 13:10:00,0.69959,0.70015,0.69959,0.69985,538899999.0
2005-09-21 13:15:00,0.69997,0.70011,0.69967,0.70008,621099999.0
2005-09-21 13:20:00,0.70005,0.7001,0.69954,0.69995,549499997.0
2005-09-21 13:25:00,0.69978,0.70013,0.69948,0.69997,516300000.0
2005-09-21 13:30:00,0.69999,0.70012,0.69963,0.69992,530699999.0
2005-09-21 13:35:00,0.69995,0.70019,0.69971,0.69988,484400000.0
2005-09-21 13:40:00,0.70008,0.70043,0.69941,0.70021,640600001.0
2005-09-21 13:45:00,0.7002,0.70093,0.70013,0.70024,574799994.0
2005-09-21 13:50:00,0.70036,0.70062,0.70015,0.70042,586900000.0
2005-09-21 13:55:00,0.70033,0.70117,0.70033,0.70069,686499998.0
2005-09-21 14:00:00,0.70059,0.70119,0.70008,0.70078,535500001.0
2005-09-21 14:05:00,0.70087,0.70102,0.70033,0.70054,716599996.0
2005-09-21 14:10:00,0.70055,0.70091,0.70003,0.70028,601100001.0
2005-09-21 14:15:00,0.70037,0.70063,0.69989,0.70045,642299998.0
2005-09-21 14:20:00,0.70034,0.70043,0.69977,0.70009,575900004.0
2005-09-21 14:25:00,0.69998,0.70035,0.69987,0.70008,518299997.0
2005-09-21 14:30:00,0.70013,0.70052,0.69987,0.70036,458000000.0
2005-09-21 14:35:00,0.70077,0.70119,0.70008,0.701,652399998.0
2005-09-21 14:40:00,0.70073,0.70139,0.70055,0.70139,460500001.0
2005-09-21 14:45:00,0.70112,0.70119,0.70058,0.70112,557399995.0
2005-09-21 14:50:00,0.70122,0.70139,0.70019,0.70035,500600000.0
2005-09-21 14:55:00,0.70043,0.70093,0.70041,0.70067,497699996.0
2005-09-21 15:00:00,0.70069,0.701,0.70034,0.70063,464400000.0
2005-09-21 15:05:00,0.70049,0.70063,0.69977,0.70015,631000002.0
2005-09-21 15:10:00,0.69998,0.70044,0.69964,0.70022,507399999.0
2005-09-21 15:15:00,0.70013,0.70022,0.69946,0.69971,543100002.0
2005-09-21 15:20:00,0.69959,0.70008,0.69925,0.69991,626500001.0
2005-09-21 15:25:00,0.69985,0.70038,0.69953,0.70018,699000000.0
2005-09-21 15:30:00,0.70012,0.70046,0.69974,0.69981,567799994.0
2005-09-21 15:35:00,0.69982,0.70017,0.69936,0.69995,561099998.0
2005-09-21 15:40:00,0.69985,0.70004,0.69933,0.69949,512499998.0
2005-09-21 15:45:00,0.69948,0.69973,0.6992,0.69932,522599999.0
2005-09-21 15:50:00,0.69916,0.69968,0.69912,0.69941,488799997.0
2005-09-21 15:55:00,0.69929,0.69983,0.69929,0.69953,635199999.0
2005-09-21 16:00:00,0.69943,0.70028,0.69943,0.70019,504699997.0
2005-09-21 16:05:00,0.69981,0.70039,0.69966,0.70039,692000000.0
2005-09-21 16:10:00,0.70038,0.70051,0.69987,0.70028,576199999.0
2005-09-21 16:15:00,0.7003,0.70057,0.69969,0.69996,670999997.0
2005-09-21 16:20:00,0.6999,0.70038,0.69961,0.70005,583900001.0
2005-09-21 16:25:00,0.70012,0.70047,0.69971,0.69995,534099998.0
2005-09-21 16:30:00,0.69996,0.70051,0.69971,0.70013,635300001.0
2005-09-21 16:35:00,0.70014,0.70053,0.69995,0.70017,623499998.0
2005-09-21 16:40:00,0.70016,0.7006,0.70012,0.70033,540399998.0
2005-09-21 16:45:00,0.70024,0.70056,0.69993,0.70023,715499996.0
2005-09-21 16:50:00,0.70026,0.70063,0.69995,0.7002,642399999.0
2005-09-21 16:55:00,0.70013,0.70045,0.69974,0.69997,563800004.0
2005-09-21 17:00:00,0.69993,0.70038,0.69926,0.69994,564700001.0
2005-09-21 17:05:00,0.7001,0.7004,0.69939,0.69995,592699996.0
2005-09-21 17:10:00,0.69979,0.70011,0.69936,0.6996,494799996.0
2005-09-21 17:15:00,0.69936,0.69964,0.69897,0.69912,458000002.0
2005-09-21 17:20:00,0.69905,0.69928,0.69783,0.69873,477800001.0
2005-09-21 17:25:00,0.69865,0.69899,0.69814,0.69854,623499999.0
2005-09-21 17:30:00,0.69814,0.6985,0.69781,0.69817,555399992.0
2005-09-21 17:35:00,0.69814,0.69876,0.6978,0.69825,575100002.0
2005-09-21 17:40:00,0.69834,0.69867,0.69794,0.69867,482099994.0
2005-09-21 17:45:00,0.69879,0.69884,0.69817,0.69874,545900003.0
2005-09-21 17:50:00,0.6986,0.69932,0.6985,0.69932,496699999.0
2005-09-21 17:55:00,0.6992,0.69936,0.69852,0.69854,649499999.0
2005-09-21 18:00:00,0.69852,0.69946,0.69834,0.69902,931299999.0
2005-09-21 18:05:00,0.69901,0.69921,0.69845,0.69875,1026299999.0
2005-09-21 18:10:00,0.69879,0.69908,0.6984,0.69846,534899999.0
2005-09-21 18:15:00,0.69852,0.69889,0.69812,0.69836,1149999996.0
2005-09-21 18:20:00,0.69849,0.69898,0.69814,0.69873,969799993.0
2005-09-21 18:25:00,0.69855,0.69909,0.69823,0.69884,1086200008.0
2005-09-21 18:30:00,0.69895,0.69895,0.69836,0.69875,816399996.0
2005-09-21 18:35:00,0.69878,0.69881,0.69822,0.69835,1017799998.0
2005-09-21 18:40:00,0.6984,0.69888,0.69814,0.69861,1413999998.0
2005-09-21 18:45:00,0.69864,0.69888,0.69798,0.69857,1146599997.0
2005-09-21 18:50:00,0.69862,0.69873,0.69827,0.69843,480699999.0
2005-09-21 18:55:00,0.69841,0.69917,0.69832,0.69877,723099998.0
2005-09-21 19:00:00,0.69882,0.69924,0.69857,0.69861,798599992.0
2005-09-21 19:05:00,0.69875,0.69909,0.69855,0.69888,951499997.0
2005-09-21 19:10:00,0.69859,0.69896,0.69843,0.69887,634900003.0
2005-09-21 19:15:00,0.69897,0.69909,0.69798,0.69803,587499996.0
2005-09-21 19:20:00,0.69807,0.69855,0.69785,0.69819,654899999.0
2005-09-21 19:25:00,0.69826,0.69857,0.69779,0.69831,694799997.0
2005-09-21 19:30:00,0.69822,0.69867,0.6979,0.69797,611099999.0
2005-09-21 19:35:00,0.69801,0.69842,0.69772,0.69794,922799996.0
2005-09-21 19:40:00,0.6982,0.69885,0.69787,0.69827,497900000.0
2005-09-21 19:45:00,0.69816,0.69842,0.69766,0.69793,498099999.0
2005-09-21 19:50:00,0.69785,0.69838,0.69737,0.6982,922699999.0
2005-09-21 19:55:00,0.6981,0.69847,0.69769,0.69805,1109799991.0
2005-09-21 20:00:00,0.69845,0.69857,0.69762,0.69779,740999994.0
2005-09-21 20:05:00,0.69786,0.69846,0.69766,0.6981,916500001.0
2005-09-21 20:10:00,0.69782,0.69827,0.69768,0.69805,659800001.0
2005-09-21 20:15:00,0.69807,0.69842,0.69782,0.69785,1075299999.0
2005-09-21 20:20:00,0.698,0.69843,0.6977,0.69807,559500001.0
2005-09-21 20:25:00,0.69794,0.69841,0.69783,0.6982,835399992.0
2005-09-21 20:30:00,0.69778,0.69829,0.69769,0.69773,966299998.0
2005-09-21 20:35:00,0.69777,0.69813,0.69746,0.6976,801799998.0
2005-09-21 20:40:00,0.6976,0.69792,0.69733,0.69774,844499997.0
2005-09-21 20:45:00,0.69785,0.69792,0.6974,0.69764,654899996.0
2005-09-21 20:50:00,0.69765,0.69804,0.69732,0.69787,798399997.0
2005-09-21 20:55:00,0.69763,0.69793,0.69728,0.6974,699700000.0
2005-09-21 21:00:00,0.69732,0.69824,0.69731,0.698,696199993.0
2005-09-21 21:05:00,0.69812,0.69812,0.69745,0.69773,739100004.0
2005-09-21 21:10:00,0.6976,0.69792,0.6973,0.69769,628599998.0
2005-09-21 21:15:00,0.69768,0.69827,0.69757,0.69785,970800003.0
2005-09-21 21:20:00,0.69789,0.69852,0.69763,0.69786,705799999.0
2005-09-21 21:25:00,0.69773,0.69809,0.69763,0.69782,779699996.0
2005-09-21 21:30:00,0.69792,0.6982,0.69768,0.69793,597999998.0
2005-09-21 21:35:00,0.69793,0.69843,0.69762,0.69794,775600004.0
2005-09-21 21:40:00,0.69788,0.69837,0.69779,0.6981,650399999.0
2005-09-21 21:45:00,0.69778,0.69861,0.69777,0.69818,635000002.0
2005-09-21 21:50:00,0.69824,0.69848,0.69807,0.69822,615800001.0
2005-09-21 21:55:00,0.69828,0.69887,0.69816,0.69847,704300002.0
2005-09-21 22:00:00,0.69857,0.69922,0.69839,0.69874,484900001.0
2005-09-21 22:05:00,0.69875,0.69973,0.69867,0.69937,646499997.0
2005-09-21 22:10:00,0.69938,0.70003,0.69922,0.69922,567400000.0
2005-09-21 22:15:00,0.6992,0.69964,0.69914,0.69934,559599996.0
2005-09-21 22:20:00,0.6997,0.69971,0.69898,0.69946,609699996.0
2005-09-21 22:25:00,0.69934,0.69964,0.69907,0.69935,454500003.0
2005-09-21 22:30:00,0.69933,0.69958,0.69901,0.69956,512900000.0
2005-09-21 22:35:00,0.69957,0.6997,0.69886,0.69941,612000000.0
2005-09-21 22:40:00,0.69938,0.69957,0.69904,0.69916,782699998.0
2005-09-21 22:45:00,0.6991,0.69945,0.69895,0.69935,656999999.0
2005-09-21 22:50:00,0.69944,0.69969,0.69901,0.69919,872499988.0
2005-09-21 22:55:00,0.69918,0.69963,0.69871,0.69874,779600001.0
2005-09-21 23:00:00,0.69882,0.69932,0.6986,0.69925,569100000.0
2005-09-21 23:05:00,0.6993,0.69957,0.69856,0.69893,550800000.0
2005-09-21 23:10:00,0.69886,0.69918,0.69867,0.69887,579299998.0
2005-09-21 23:15:00,0.6987,0.69913,0.69861,0.69875,540299999.0
2005-09-21 23:20:00,0.6987,0.69948,0.69861,0.69873,550500001.0
2005-09-21 23:25:00,0.69882,0.69902,0.69854,0.69883,584399996.0
2005-09-21 23:30:00,0.6988,0.699,0.69859,0.69882,491900002.0
2005-09-21 23:35:00,0.69883,0.69931,0.69868,0.69886,609999996.0
2005-09-21 23:40:00,0.69893,0.69921,0.69883,0.69883,406500002.0
2005-09-21 23:45:00,0.69904,0.69952,0.69883,0.69945,485200003.0
2005-09-21 23:50:00,0.69933,0.69968,0.69925,0.69948,494799999.0
2005-09-21 23:55:00,0.69924,0.69981,0.69915,0.69943,503999999.0
2005-09-22 00:00:00,0.69944,0.70002,0.69925,0.6996,505800001.0
2005-09-22 00:05:00,0.6997,0.69991,0.69921,0.69976,479699999.0
2005-09-22 00:10:00,0.69968,0.69988,0.69946,0.6998,462200001.0
2005-09-22 00:15:00,0.69987,0.70013,0.69956,0.69996,507800001.0
2005-09-22 00:20:00,0.69993,0.70034,0.69975,0.69996,427600000.0
2005-09-22 00:25:00,0.69999,0.70041,0.69988,0.70013,510900001.0
2005-09-22 00:30:00,0.70029,0.70092,0.69977,0.70053,487300000.0
2005-09-22 00:35:00,0.70052,0.70076,0.7,0.70031,753499996.0
2005-09-22 00:40:00,0.70032,0.70056,0.70003,0.70004,484700002.0
2005-09-22 00:45:00,0.70001,0.70042,0.69986,0.70014,543200003.0
2005-09-22 00:50:00,0.7001,0.70054,0.7001,0.70045,552399999.0
2005-09-22 00:55:00,0.70045,0.7006,0.70012,0.70022,533199996.0
2005-09-22 01:00:00,0.70025,0.70049,0.69999,0.70026,526700002.0
2005-09-22 01:05:00,0.70007,0.70028,0.69974,0.69987,422299998.0
2005-09-22 01:10:00,0.69983,0.70039,0.69972,0.70007,614099996.0
2005-09-22 01:15:00,0.70012,0.70018,0.69921,0.69987,519900001.0
2005-09-22 01:20:00,0.69944,0.69987,0.69937,0.69945,556200000.0
2005-09-22 01:25:00,0.69946,0.70016,0.69944,0.7001,622100000.0
2005-09-22 01:30:00,0.70003,0.70029,0.69959,0.69994,479399997.0
2005-09-22 01:35:00,0.69993,0.70017,0.69975,0.69996,609699999.0
2005-09-22 01:40:00,0.70001,0.70031,0.69962,0.70031,597300002.0
2005-09-22 01:45:00,0.70056,0.70112,0.70019,0.7005,551599995.0
2005-09-22 01:50:00,0.70059,0.701,0.70041,0.70075,464800000.0
2005-09-22 01:55:00,0.70037,0.70079,0.70025,0.70037,580099999.0
2005-09-22 02:00:00,0.70055,0.70073,0.70025,0.70025,589900002.0
2005-09-22 02:05:00,0.7003,0.70082,0.70019,0.7007,388500002.0
2005-09-22 02:10:00,0.70074,0.70078,0.70025,0.70056,419799998.0
2005-09-22 02:15:00,0.70059,0.70079,0.69979,0.7001,650600006.0
2005-09-22 02:20:00,0.70024,0.70024,0.69953,0.6997,462999998.0
2005-09-22 02:25:00,0.69983,0.70012,0.69934,0.69956,592299992.0
2005-09-22 02:30:00,0.69978,0.70018,0.69958,0.6999,642500000.0
2005-09-22 02:35:00,0.69988,0.70006,0.69952,0.69972,450600000.0
2005-09-22 02:40:00,0.69969,0.70007,0.69919,0.69967,560499998.0
2005-09-22 02:45:00,0.69944,0.69982,0.69924,0.69932,605200001.0
2005-09-22 02:50:00,0.69945,0.69964,0.69894,0.69923,605499998.0
2005-09-22 02:55:00,0.69937,0.69971,0.69879,0.69955,548599996.0
2005-09-22 03:00:00,0.69926,0.69958,0.69905,0.69941,526599996.0
2005-09-22 03:05:00,0.69936,0.69955,0.69877,0.69927,663400000.0
2005-09-22 03:10:00,0.69922,0.69942,0.6986,0.699,559500004.0
2005-09-22 03:15:00,0.69877,0.69913,0.69863,0.69871,534600001.0
2005-09-22 03:20:00,0.69887,0.69925,0.69866,0.69882,541700000.0
2005-09-22 03:25:00,0.6987,0.6991,0.69806,0.69827,540399996.0
2005-09-22 03:30:00,0.6981,0.69857,0.69779,0.69801,564000001.0
2005-09-22 03:35:00,0.6981,0.69867,0.69795,0.69818,573099992.0
2005-09-22 03:40:00,0.69804,0.69858,0.69804,0.69833,481599998.0
2005-09-22 03:45:00,0.69846,0.69848,0.69792,0.69818,595600005.0
2005-09-22 03:50:00,0.69832,0.69846,0.69795,0.69841,462600000.0
2005-09-22 03:55:00,0.69793,0.69847,0.6978,0.69783,626200000.0
2005-09-22 04:00:00,0.69796,0.69834,0.69775,0.698,555399994.0
2005-09-22 04:05:00,0.69783,0.69841,0.6974,0.69779,686599996.0
2005-09-22 04:10:00,0.69746,0.6979,0.69708,0.69722,471499997.0
2005-09-22 04:15:00,0.69742,0.69764,0.69703,0.69748,659900003.0
2005-09-22 04:20:00,0.69731,0.69779,0.69723,0.69748,523100002.0
2005-09-22 04:25:00,0.69774,0.69777,0.69686,0.69714,548800000.0
2005-09-22 04:30:00,0.69713,0.69775,0.69693,0.69758,722999994.0
2005-09-22 04:35:00,0.69752,0.6977,0.69727,0.69742,482700004.0
2005-09-22 04:40:00,0.69782,0.69799,0.69717,0.69738,558299998.0
2005-09-22 04:45:00,0.69733,0.69799,0.69732,0.69756,715200003.0
2005-09-22 04:50:00,0.69771,0.6981,0.69734,0.69789,580799999.0
2005-09-22 04:55:00,0.69797,0.69819,0.69768,0.69802,670100001.0
2005-09-22 05:00:00,0.69802,0.69812,0.69767,0.698,624300001.0
2005-09-22 05:05:00,0.69788,0.69813,0.69725,0.69753,470699996.0
2005-09-22 05:10:00,0.69769,0.6979,0.69705,0.69765,455800001.0
2005-09-22 05:15:00,0.69767,0.69813,0.69733,0.69811,568900004.0
2005-09-22 05:20:00,0.69806,0.69806,0.69724,0.69772,439200000.0
2005-09-22 05:25:00,0.69756,0.69785,0.69715,0.69735,520499999.0
2005-09-22 05:30:00,0.69718,0.69788,0.69718,0.69753,501799996.0
2005-09-22 05:35:00,0.6976,0.69783,0.69727,0.69733,573099999.0
2005-09-22 05:40:00,0.69751,0.69779,0.69697,0.69749,552399996.0
2005-09-22 05:45:00,0.69737,0.69788,0.69737,0.69786,462000000.0
2005-09-22 05:50:00,0.69767,0.69797,0.69753,0.69763,441500001.0
2005-09-22 05:55:00,0.69758,0.69797,0.69743,0.69771,509699997.0
2005-09-22 06:00:00,0.69778,0.698,0.69737,0.69743,493400001.0
2005-09-22 06:05:00,0.69765,0.69786,0.69733,0.6977,626500001.0
2005-09-22 06:10:00,0.69778,0.69778,0.69735,0.69745,542400002.0
2005-09-22 06:15:00,0.69728,0.69778,0.69721,0.69741,524999994.0
2005-09-22 06:20:00,0.69753,0.69795,0.69731,0.6978,559799998.0
2005-09-22 06:25:00,0.69789,0.69811,0.69754,0.69787,517399999.0
2005-09-22 06:30:00,0.69784,0.69796,0.69741,0.69786,550900002.0
2005-09-22 06:35:00,0.69761,0.6978,0.69687,0.6969,578200000.0
2005-09-22 06:40:00,0.69698,0.69748,0.69645,0.69685,596499999.0
2005-09-22 06:45:00,0.69653,0.69725,0.69627,0.69675,592699996.0
2005-09-22 06:50:00,0.69686,0.69687,0.69611,0.69654,584299996.0
2005-09-22 06:55:00,0.6965,0.69707,0.69625,0.69707,490199999.0
2005-09-22 07:00:00,0.69649,0.69677,0.69625,0.69642,569499997.0
2005-09-22 07:05:00,0.69674,0.69752,0.69636,0.69732,525799998.0
2005-09-22 07:10:00,0.69723,0.69735,0.69656,0.6972,392299999.0
2005-09-22 07:15:00,0.69747,0.69752,0.69672,0.69672,538999998.0
2005-09-22 07:20:00,0.6969,0.69747,0.69673,0.69673,453999995.0
2005-09-22 07:25:00,0.697,0.69763,0.69694,0.69761,584499997.0
2005-09-22 07:30:00,0.69729,0.69759,0.69671,0.6973,496900000.0
2005-09-22 07:35:00,0.69737,0.69757,0.69711,0.69741,498399997.0
2005-09-22 07:40:00,0.69733,0.69768,0.69699,0.69727,565699995.0
2005-09-22 07:45:00,0.69719,0.69817,0.69719,0.69797,560899998.0
2005-09-22 07:50:00,0.69787,0.69823,0.69765,0.69802,544999997.0
2005-09-22 07:55:00,0.69788,0.6984,0.69726,0.69777,484600004.0
2005-09-22 08:00:00,0.69777,0.69829,0.69724,0.69801,532600001.0
2005-09-22 08:05:00,0.69785,0.69806,0.69701,0.69724,568399998.0
2005-09-22 08:10:00,0.69718,0.69789,0.69706,0.69734,489800000.0
2005-09-22 08:15:00,0.69725,0.69788,0.6972,0.69732,495100000.0
2005-09-22 08:20:00,0.69769,0.69792,0.69737,0.69763,546999997.0
2005-09-22 08:25:00,0.6977,0.69788,0.69738,0.69788,407399999.0
2005-09-22 08:30:00,0.69782,0.6979,0.69735,0.69764,544600003.0
2005-09-22 08:35:00,0.69728,0.69822,0.6972,0.69791,683099999.0
2005-09-22 08:40:00,0.6978,0.69923,0.69776,0.6989,546200003.0
2005-09-22 08:45:00,0.69861,0.69905,0.69832,0.69875,584199995.0
2005-09-22 08:50:00,0.69915,0.69922,0.69874,0.69894,463700002.0
2005-09-22 08:55:00,0.69886,0.69967,0.6984,0.69934,548800001.0
2005-09-22 09:00:00,0.69936,0.69979,0.69917,0.69952,563800002.0
2005-09-22 09:05:00,0.69935,0.69978,0.69917,0.6995,570200000.0
2005-09-22 09:10:00,0.69949,0.6997,0.69915,0.69936,457300001.0
2005-09-22 09:15:00,0.69946,0.69969,0.69925,0.69967,600099999.0
2005-09-22 09:20:00,0.69985,0.70003,0.69912,0.69937,474499995.0
2005-09-22 09:25:00,0.69935,0.69949,0.69897,0.69903,438399999.0
2005-09-22 09:30:00,0.69905,0.69943,0.69884,0.69884,512599999.0
2005-09-22 09:35:00,0.6988,0.69932,0.69807,0.69893,553599993.0
2005-09-22 09:40:00,0.69867,0.69907,0.69847,0.69847,580699994.0
2005-09-22 09:45:00,0.69891,0.69897,0.69859,0.6987,634800001.0
2005-09-22 09:50:00,0.6986,0.69935,0.69852,0.6989,599999999.0
2005-09-22 09:55:00,0.69904,0.69953,0.69873,0.69894,617600002.0
2005-09-22 10:00:00,0.69913,0.69923,0.69856,0.69865,495800000.0
2005-09-22 10:05:00,0.69881,0.69921,0.6984,0.69878,699900000.0
2005-09-22 10:10:00,0.69864,0.69914,0.69822,0.69828,572999997.0
2005-09-22 10:15:00,0.69831,0.69867,0.69813,0.69846,430600003.0
2005-09-22 10:20:00,0.69821,0.69873,0.69816,0.69857,547199996.0
2005-09-22 10:25:00,0.69824,0.69877,0.69785,0.6987,542299996.0
2005-09-22 10:30:00,0.69893,0.69893,0.69815,0.69823,526000001.0
2005-09-22 10:35:00,0.69803,0.69867,0.69799,0.69845,493600003.0
2005-09-22 10:40:00,0.69847,0.69847,0.69783,0.69807,506200000.0
2005-09-22 10:45:00,0.69828,0.69852,0.69797,0.69819,546200003.0
2005-09-22 10:50:00,0.69792,0.69806,0.6971,0.69727,499800000.0
2005-09-22 10:55:00,0.69718,0.69763,0.69705,0.6974,556799999.0
2005-09-22 11:00:00,0.69713,0.6978,0.69705,0.69756,627700005.0
2005-09-22 11:05:00,0.69748,0.69793,0.6973,0.69748,539899999.0
2005-09-22 11:10:00,0.69755,0.69811,0.69732,0.69779,662700001.0
2005-09-22 11:15:00,0.69776,0.69804,0.69745,0.69783,705600001.0
2005-09-22 11:20:00,0.69784,0.69808,0.69724,0.69745,539000001.0
2005-09-22 11:25:00,0.69774,0.69792,0.69718,0.6976,561300001.0
2005-09-22 11:30:00,0.69745,0.6978,0.69713,0.69731,615499999.0
2005-09-22 11:35:00,0.69754,0.69767,0.69706,0.69757,549399999.0
2005-09-22 11:40:00,0.6974,0.69756,0.69704,0.69704,704900001.0
2005-09-22 11:45:00,0.6974,0.69772,0.69684,0.69715,547200001.0
2005-09-22 11:50:00,0.69723,0.69754,0.69681,0.69685,468499998.0
2005-09-22 11:55:00,0.69691,0.69735,0.69667,0.69701,447500000.0
2005-09-22 12:00:00,0.6969,0.69706,0.6963,0.69669,545099995.0
2005-09-22 12:05:00,0.69675,0.69706,0.69632,0.69706,502399996.0
2005-09-22 12:10:00,0.69727,0.69745,0.69662,0.69694,504299997.0
2005-09-22 12:15:00,0.69694,0.69749,0.69686,0.69733,495399998.0
2005-09-22 12:20:00,0.69719,0.69761,0.697,0.6971,591899999.0
2005-09-22 12:25:00,0.69718,0.69765,0.69705,0.69733,475099997.0
2005-09-22 12:30:00,0.69751,0.6979,0.69727,0.6973,525800003.0
2005-09-22 12:35:00,0.69751,0.69769,0.69722,0.69756,617999995.0
2005-09-22 12:40:00,0.69755,0.69769,0.69706,0.69754,502999996.0
2005-09-22 12:45:00,0.69754,0.69773,0.69725,0.6975,543000000.0
2005-09-22 12:50:00,0.69748,0.69763,0.69706,0.69734,622700002.0
2005-09-22 12:55:00,0.69729,0.69786,0.69706,0.69759,657799997.0
2005-09-22 13:00:00,0.69741,0.69796,0.6973,0.6975,542900000.0
2005-09-22 13:05:00,0.69738,0.69791,0.69718,0.69732,654699998.0
2005-09-22 13:10:00,0.69735,0.69802,0.69734,0.69761,528300000.0
2005-09-22 13:15:00,0.69785,0.69826,0.69751,0.69802,573700002.0
2005-09-22 13:20:00,0.69799,0.69847,0.69779,0.69783,631700001.0
2005-09-22 13:25:00,0.69793,0.69854,0.69789,0.69817,605499995.0
2005-09-22 13:30:00,0.69829,0.69841,0.69795,0.69796,486699999.0
2005-09-22 13:35:00,0.69792,0.69836,0.69785,0.69791,639999996.0
2005-09-22 13:40:00,0.69774,0.69846,0.69774,0.69795,594600001.0
2005-09-22 13:45:00,0.69841,0.69851,0.69798,0.69807,493300000.0
2005-09-22 13:50:00,0.69806,0.69847,0.69772,0.69836,518699998.0
2005-09-22 13:55:00,0.69835,0.69855,0.69788,0.698,540100001.0
2005-09-22 14:00:00,0.69794,0.69852,0.69794,0.69842,678200000.0
2005-09-22 14:05:00,0.69838,0.69862,0.69802,0.69817,592299999.0
2005-09-22 14:10:00,0.69814,0.69825,0.69768,0.6979,590800000.0
2005-09-22 14:15:00,0.69783,0.69831,0.69751,0.69774,670100002.0
2005-09-22 14:20:00,0.69793,0.69812,0.69759,0.6978,500299999.0
2005-09-22 14:25:00,0.6978,0.69791,0.69741,0.69767,531900000.0
2005-09-22 14:30:00,0.69782,0.69815,0.6976,0.6979,501300001.0
2005-09-22 14:35:00,0.6978,0.6982,0.69742,0.69789,617800003.0
2005-09-22 14:40:00,0.6978,0.6978,0.6971,0.69736,459399999.0
2005-09-22 14:45:00,0.69706,0.69726,0.69665,0.69692,576199998.0
2005-09-22 14:50:00,0.69676,0.6974,0.69665,0.69695,594899997.0
2005-09-22 14:55:00,0.69702,0.69802,0.69672,0.69757,640800003.0
2005-09-22 15:00:00,0.6976,0.69798,0.69731,0.69734,451999999.0
2005-09-22 15:05:00,0.69737,0.69818,0.69737,0.69766,678700003.0
2005-09-22 15:10:00,0.69768,0.69778,0.69708,0.69715,521900002.0
2005-09-22 15:15:00,0.6972,0.6977,0.69716,0.6975,570199999.0
2005-09-22 15:20:00,0.6976,0.69761,0.69689,0.69719,557500000.0
2005-09-22 15:25:00,0.69731,0.69731,0.6967,0.69712,623699999.0
2005-09-22 15:30:00,0.69691,0.69714,0.69652,0.69668,478900000.0
2005-09-22 15:35:00,0.69653,0.69706,0.69623,0.69656,641499995.0
2005-09-22 15:40:00,0.69687,0.69715,0.69641,0.69711,468300001.0
2005-09-22 15:45:00,0.69712,0.69726,0.69665,0.69726,560900004.0
2005-09-22 15:50:00,0.69712,0.69729,0.69669,0.6969,550999999.0
2005-09-22 15:55:00,0.69697,0.69741,0.69669,0.69669,663299996.0
2005-09-22 16:00:00,0.69675,0.69714,0.69624,0.69683,459499998.0
2005-09-22 16:05:00,0.69651,0.69702,0.69601,0.6963,564200004.0
2005-09-22 16:10:00,0.6967,0.69678,0.69609,0.69636,496299999.0
2005-09-22 16:15:00,0.69669,0.69709,0.69634,0.69634,582600000.0
2005-09-22 16:20:00,0.69629,0.69674,0.69614,0.69655,599799999.0
2005-09-22 16:25:00,0.69677,0.69682,0.69539,0.69539,518399996.0
2005-09-22 16:30:00,0.69562,0.6961,0.69537,0.69554,585999999.0
2005-09-22 16:35:00,0.69562,0.6957,0.69476,0.69484,442700001.0
2005-09-22 16:40:00,0.69497,0.69543,0.69477,0.69515,468000001.0
2005-09-22 16:45:00,0.69523,0.69532,0.69477,0.69508,642599996.0
2005-09-22 16:50:00,0.69476,0.69567,0.69473,0.69539,575499997.0
2005-09-22 16:55:00,0.6954,0.6956,0.69489,0.69512,731799998.0
2005-09-22 17:00:00,0.69519,0.6953,0.69479,0.69498,493899997.0
2005-09-22 17:05:00,0.6951,0.69565,0.69485,0.69557,537899999.0
2005-09-22 17:10:00,0.69538,0.69564,0.69505,0.69528,660400001.0
2005-09-22 17:15:00,0.69547,0.69559,0.69479,0.69506,441499996.0
2005-09-22 17:20:00,0.69519,0.69538,0.69458,0.6952,459699998.0
2005-09-22 17:25:00,0.69498,0.69553,0.69426,0.6944,558200001.0
2005-09-22 17:30:00,0.69429,0.69472,0.69416,0.69434,517499999.0
2005-09-22 17:35:00,0.69436,0.69481,0.69431,0.69452,472199997.0
2005-09-22 17:40:00,0.69446,0.69486,0.69413,0.69427,441799998.0
2005-09-22 17:45:00,0.69437,0.69492,0.69391,0.69428,561699996.0
2005-09-22 17:50:00,0.69437,0.69462,0.6938,0.69422,561699998.0
2005-09-22 17:55:00,0.69403,0.69438,0.69365,0.69412,574100002.0
2005-09-22 18:00:00,0.6941,0.69436,0.69327,0.69364,890099996.0
2005-09-22 18:05:00,0.69368,0.69369,0.69283,0.69327,1117900002.0
2005-09-22 18:10:00,0.69296,0.69411,0.69291,0.69374,586800000.0
2005-09-22 18:15:00,0.69382,0.69505,0.69352,0.69434,1354499993.0
2005-09-22 18:20:00,0.69434,0.69482,0.69407,0.69437,974300005.0
2005-09-22 18:25:00,0.69415,0.6946,0.69347,0.6939,995799999.0
2005-09-22 18:30:00,0.694,0.69465,0.69369,0.69417,732899999.0
2005-09-22 18:35:00,0.69428,0.69429,0.69369,0.69386,900499999.0
2005-09-22 18:40:00,0.69386,0.69399,0.69349,0.6936,1596899991.0
2005-09-22 18:45:00,0.69368,0.69417,0.69358,0.69389,1146099997.0
2005-09-22 18:50:00,0.69386,0.69408,0.69351,0.6937,699599995.0
2005-09-22 18:55:00,0.69372,0.69382,0.69351,0.69373,683899998.0
2005-09-22 19:00:00,0.69355,0.69414,0.69348,0.69366,715199997.0
2005-09-22 19:05:00,0.69366,0.69412,0.69362,0.69383,843599996.0
2005-09-22 19:10:00,0.69389,0.69405,0.69369,0.69405,554600004.0
2005-09-22 19:15:00,0.69377,0.69397,0.69333,0.69343,557400001.0
2005-09-22 19:20:00,0.69358,0.69379,0.69333,0.69347,748800003.0
2005-09-22 19:25:00,0.69362,0.69374,0.69287,0.6931,730299996.0
2005-09-22 19:30:00,0.69304,0.69314,0.69226,0.69246,638000001.0
2005-09-22 19:35:00,0.69241,0.6928,0.69208,0.69248,838200000.0
2005-09-22 19:40:00,0.69236,0.69275,0.692,0.69207,531400001.0
2005-09-22 19:45:00,0.6923,0.6925,0.69118,0.6916,601700004.0
2005-09-22 19:50:00,0.69192,0.69263,0.69168,0.69241,747600001.0
2005-09-22 19:55:00,0.69242,0.69293,0.69199,0.69278,857399996.0
2005-09-22 20:00:00,0.69285,0.69313,0.69193,0.69232,713699999.0
2005-09-22 20:05:00,0.69262,0.69275,0.69216,0.69219,926500001.0
2005-09-22 20:10:00,0.69214,0.6928,0.6919,0.69215,548999997.0
2005-09-22 20:15:00,0.69199,0.69251,0.69182,0.69246,1037799991.0
2005-09-22 20:20:00,0.69225,0.693,0.69218,0.69261,591400000.0
2005-09-22 20:25:00,0.69243,0.69307,0.69242,0.69282,705699994.0
2005-09-22 20:30:00,0.69259,0.69278,0.69235,0.69242,941299996.0
2005-09-22 20:35:00,0.69233,0.69282,0.69227,0.69251,742400000.0
2005-09-22 20:40:00,0.69247,0.69273,0.69225,0.69225,670699996.0
2005-09-22 20:45:00,0.69249,0.69263,0.69219,0.6923,521700003.0
2005-09-22 20:50:00,0.69228,0.69285,0.69215,0.6925,940500003.0
2005-09-22 20:55:00,0.69235,0.69314,0.69214,0.69281,979799999.0
2005-09-22 21:00:00,0.6928,0.69281,0.69164,0.69164,829400000.0
2005-09-22 21:05:00,0.69176,0.69219,0.69138,0.6917,748099999.0
2005-09-22 21:10:00,0.6916,0.69219,0.69139,0.69171,648500002.0
2005-09-22 21:15:00,0.69183,0.69247,0.69164,0.69202,869400001.0
2005-09-22 21:20:00,0.69213,0.6926,0.69201,0.69234,691399995.0
2005-09-22 21:25:00,0.69234,0.69276,0.69218,0.69238,841200000.0
2005-09-22 21:30:00,0.69259,0.6932,0.69242,0.69282,589899998.0
2005-09-22 21:35:00,0.69305,0.6932,0.69265,0.69291,764400002.0
2005-09-22 21:40:00,0.6929,0.69322,0.69265,0.69265,635100003.0
2005-09-22 21:45:00,0.69287,0.69296,0.69241,0.69288,529599999.0
2005-09-22 21:50:00,0.69282,0.69301,0.69235,0.69235,611500005.0
2005-09-22 21:55:00,0.69243,0.69289,0.69238,0.69253,672899996.0
2005-09-22 22:00:00,0.69262,0.69281,0.69237,0.69267,506100003.0
2005-09-22 22:05:00,0.69245,0.69288,0.69226,0.69254,558200002.0
2005-09-22 22:10:00,0.69248,0.69283,0.69233,0.69266,551799995.0
2005-09-22 22:15:00,0.69248,0.69282,0.6923,0.6927,560100000.0
2005-09-22 22:20:00,0.69276,0.69297,0.69232,0.69269,613199999.0
2005-09-22 22:25:00,0.69264,0.69315,0.69242,0.69242,557999996.0
2005-09-22 22:30:00,0.69242,0.69305,0.69242,0.69304,554500004.0
2005-09-22 22:35:00,0.69309,0.69333,0.69268,0.69314,669800004.0
2005-09-22 22:40:00,0.69314,0.69336,0.69251,0.69296,733600003.0
2005-09-22 22:45:00,0.69293,0.69319,0.69269,0.69286,792100000.0
2005-09-22 22:50:00,0.69281,0.69334,0.69281,0.6931,656099999.0
2005-09-22 22:55:00,0.69302,0.69342,0.69263,0.69263,698499997.0
2005-09-22 23:00:00,0.69263,0.69306,0.6926,0.69301,486699999.0
2005-09-22 23:05:00,0.69307,0.69309,0.6925,0.69261,437400001.0
2005-09-22 23:10:00,0.69264,0.69307,0.6924,0.69303,568399995.0
2005-09-22 23:15:00,0.69301,0.69301,0.6925,0.69281,494800003.0
2005-09-22 23:20:00,0.69276,0.69293,0.69247,0.69264,430299996.0
2005-09-22 23:25:00,0.69265,0.6928,0.69244,0.6927,501899998.0
2005-09-22 23:30:00,0.69265,0.69287,0.69238,0.69255,446699995.0
2005-09-22 23:35:00,0.69257,0.69293,0.69244,0.69271,601499997.0
2005-09-22 23:40:00,0.6927,0.69279,0.69237,0.69262,601999995.0
2005-09-22 23:45:00,0.69256,0.69296,0.69246,0.69247,557199999.0
2005-09-22 23:50:00,0.6925,0.69316,0.69236,0.69261,657099999.0
2005-09-22 23:55:00,0.69258,0.69292,0.69239,0.69281,495300000.0
2005-09-23 00:00:00,0.69277,0.69317,0.69249,0.6929,573599997.0
2005-09-23 00:05:00,0.6928,0.6928,0.69234,0.69273,499200001.0
2005-09-23 00:10:00,0.69276,0.69339,0.69267,0.69305,552399998.0
2005-09-23 00:15:00,0.69303,0.69363,0.69293,0.69339,521900000.0
2005-09-23 00:20:00,0.69338,0.69359,0.6932,0.69356,505400004.0
2005-09-23 00:25:00,0.69347,0.69351,0.69306,0.69308,606699996.0
2005-09-23 00:30:00,0.69331,0.69341,0.69295,0.69329,575499999.0
2005-09-23 00:35:00,0.6933,0.6936,0.69298,0.69322,620299997.0
2005-09-23 00:40:00,0.69315,0.69382,0.69309,0.69327,544100000.0
2005-09-23 00:45:00,0.69336,0.69378,0.69308,0.69378,548400003.0
2005-09-23 00:50:00,0.69402,0.69412,0.69357,0.69407,526500000.0
2005-09-23 00:55:00,0.69382,0.69403,0.69325,0.69335,604199998.0
2005-09-23 01:00:00,0.69321,0.69369,0.69321,0.69354,546200003.0
2005-09-23 01:05:00,0.69347,0.69388,0.69321,0.69369,513300000.0
2005-09-23 01:10:00,0.69357,0.69409,0.6935,0.69355,535200004.0
2005-09-23 01:15:00,0.69372,0.69409,0.69354,0.6939,540300002.0
2005-09-23 01:20:00,0.69372,0.69414,0.69356,0.69365,563700001.0
2005-09-23 01:25:00,0.69376,0.69428,0.69376,0.69376,490799998.0
2005-09-23 01:30:00,0.69373,0.69423,0.69362,0.69377,474000000.0
2005-09-23 01:35:00,0.69376,0.69418,0.6937,0.69393,550099996.0
2005-09-23 01:40:00,0.69415,0.69419,0.69375,0.69378,563399997.0
2005-09-23 01:45:00,0.69376,0.694,0.69368,0.69386,490100000.0
2005-09-23 01:50:00,0.69393,0.69406,0.69354,0.69365,464300001.0
2005-09-23 01:55:00,0.69368,0.6938,0.69287,0.69293,563999993.0
2005-09-23 02:00:00,0.69294,0.69342,0.69267,0.69273,614499999.0
2005-09-23 02:05:00,0.693,0.69347,0.69262,0.69329,456799998.0
2005-09-23 02:10:00,0.69322,0.69392,0.69304,0.6936,504299997.0
2005-09-23 02:15:00,0.69361,0.69372,0.69315,0.69319,553400000.0
2005-09-23 02:20:00,0.69327,0.69365,0.69283,0.69293,591400001.0
2005-09-23 02:25:00,0.69297,0.69323,0.69243,0.69271,508099999.0
2005-09-23 02:30:00,0.69284,0.69308,0.69229,0.69257,513899998.0
2005-09-23 02:35:00,0.69254,0.6932,0.69216,0.69297,501299997.0
2005-09-23 02:40:00,0.69307,0.69321,0.69256,0.69291,610300002.0
2005-09-23 02:45:00,0.69277,0.69321,0.69265,0.69309,371499999.0
2005-09-23 02:50:00,0.69298,0.6933,0.69255,0.69302,679099998.0
2005-09-23 02:55:00,0.69297,0.69308,0.69253,0.69254,653200003.0
2005-09-23 03:00:00,0.69255,0.69308,0.69186,0.69193,479399994.0
2005-09-23 03:05:00,0.69219,0.69223,0.69087,0.6912,673799999.0
2005-09-23 03:10:00,0.69106,0.69131,0.69015,0.69054,545999995.0
2005-09-23 03:15:00,0.6907,0.69164,0.69036,0.69164,503299999.0
2005-09-23 03:20:00,0.69158,0.69196,0.69118,0.69154,502400001.0
2005-09-23 03:25:00,0.6917,0.69223,0.6916,0.69203,500699999.0
2005-09-23 03:30:00,0.69227,0.69252,0.6917,0.69194,673199999.0
2005-09-23 03:35:00,0.69233,0.69233,0.69151,0.69174,508899998.0
2005-09-23 03:40:00,0.6917,0.69227,0.69149,0.69152,478999997.0
2005-09-23 03:45:00,0.69184,0.69184,0.69118,0.69173,486299999.0
2005-09-23 03:50:00,0.69161,0.6919,0.69132,0.69189,418000001.0
2005-09-23 03:55:00,0.69179,0.6922,0.69161,0.69211,596999998.0
2005-09-23 04:00:00,0.69203,0.69203,0.69137,0.692,541700003.0
2005-09-23 04:05:00,0.69172,0.69207,0.69148,0.69193,563699999.0
2005-09-23 04:10:00,0.69189,0.69205,0.69158,0.69161,491800002.0
2005-09-23 04:15:00,0.69177,0.69246,0.69164,0.69196,529999999.0
2005-09-23 04:20:00,0.69197,0.6925,0.69177,0.69177,629299999.0
2005-09-23 04:25:00,0.69185,0.69234,0.69179,0.69202,516799999.0
2005-09-23 04:30:00,0.69206,0.69245,0.69183,0.69202,465899998.0
2005-09-23 04:35:00,0.69196,0.69244,0.69196,0.69225,552999999.0
2005-09-23 04:40:00,0.69193,0.69228,0.69179,0.69197,541199999.0
2005-09-23 04:45:00,0.69205,0.69231,0.69162,0.69204,631299995.0
2005-09-23 04:50:00,0.69214,0.6922,0.69165,0.69199,574599995.0
2005-09-23 04:55:00,0.69195,0.69237,0.69162,0.6919,589100008.0
2005-09-23 05:00:00,0.69184,0.69214,0.69151,0.6919,486800001.0
2005-09-23 05:05:00,0.69197,0.69231,0.69175,0.69187,686099997.0
2005-09-23 05:10:00,0.69211,0.69212,0.69175,0.69195,460199998.0
2005-09-23 05:15:00,0.69207,0.69218,0.69176,0.69182,494600003.0
2005-09-23 05:20:00,0.69196,0.69211,0.6917,0.69184,575900001.0
2005-09-23 05:25:00,0.69172,0.69228,0.69172,0.69214,522299997.0
2005-09-23 05:30:00,0.6922,0.69268,0.69201,0.69235,570400005.0
2005-09-23 05:35:00,0.69228,0.69262,0.69195,0.69262,549899999.0
2005-09-23 05:40:00,0.6924,0.69261,0.69209,0.69218,433200001.0
2005-09-23 05:45:00,0.69235,0.69269,0.69214,0.69225,616700001.0
2005-09-23 05:50:00,0.69227,0.69264,0.69214,0.69239,540599998.0
2005-09-23 05:55:00,0.69217,0.69278,0.69214,0.69237,644000000.0
2005-09-23 06:00:00,0.69232,0.69254,0.69212,0.69241,499300001.0
2005-09-23 06:05:00,0.69245,0.69265,0.69218,0.69237,614399995.0
2005-09-23 06:10:00,0.69222,0.69257,0.69209,0.69217,504100000.0
2005-09-23 06:15:00,0.69206,0.69249,0.69174,0.6921,501799997.0
2005-09-23 06:20:00,0.69203,0.69227,0.69189,0.69199,590799997.0
2005-09-23 06:25:00,0.69211,0.69242,0.69167,0.6917,559699998.0
2005-09-23 06:30:00,0.69173,0.69195,0.69099,0.69145,524600001.0
2005-09-23 06:35:00,0.69121,0.69197,0.69092,0.69114,479499995.0
2005-09-23 06:40:00,0.69114,0.69141,0.69086,0.69112,627700000.0
2005-09-23 06:45:00,0.69143,0.69167,0.69108,0.69111,479599997.0
2005-09-23 06:50:00,0.69121,0.69139,0.69093,0.6912,615899995.0
2005-09-23 06:55:00,0.69131,0.69161,0.69109,0.69124,560400000.0
2005-09-23 07:00:00,0.69123,0.69184,0.6911,0.6918,546600001.0
2005-09-23 07:05:00,0.69198,0.69198,0.69131,0.69173,500400002.0
2005-09-23 07:10:00,0.69175,0.69185,0.69136,0.69149,479699999.0
2005-09-23 07:15:00,0.69158,0.69191,0.69148,0.69148,498399998.0
2005-09-23 07:20:00,0.69153,0.69226,0.69153,0.69209,600399993.0
2005-09-23 07:25:00,0.69242,0.69242,0.69199,0.69225,522500003.0
2005-09-23 07:30:00,0.69226,0.6926,0.6918,0.69215,537500000.0
2005-09-23 07:35:00,0.69175,0.69218,0.69162,0.69166,515699998.0
2005-09-23 07:40:00,0.6916,0.6921,0.69156,0.69202,637200002.0
2005-09-23 07:45:00,0.69201,0.69222,0.69138,0.69199,644100000.0
2005-09-23 07:50:00,0.69191,0.69216,0.69135,0.69187,600399999.0
2005-09-23 07:55:00,0.69186,0.69231,0.69178,0.69211,452200001.0
2005-09-23 08:00:00,0.69204,0.69248,0.69189,0.69222,458199996.0
2005-09-23 08:05:00,0.69189,0.6925,0.69183,0.69209,685500000.0
2005-09-23 08:10:00,0.69198,0.69234,0.69179,0.69218,504200000.0
2005-09-23 08:15:00,0.69207,0.69232,0.69164,0.69197,587800006.0
2005-09-23 08:20:00,0.692,0.69246,0.69175,0.69245,521500000.0
2005-09-23 08:25:00,0.69211,0.69238,0.69191,0.69214,440799999.0
2005-09-23 08:30:00,0.69211,0.6926,0.69181,0.69205,537800002.0
2005-09-23 08:35:00,0.69213,0.69253,0.69185,0.69202,505800000.0
2005-09-23 08:40:00,0.692,0.6921,0.69136,0.6917,615599996.0
2005-09-23 08:45:00,0.69159,0.6921,0.69154,0.69173,524100003.0
2005-09-23 08:50:00,0.69202,0.69225,0.69127,0.69153,427699994.0
2005-09-23 08:55:00,0.69158,0.69159,0.69061,0.69106,488499998.0
2005-09-23 09:00:00,0.69068,0.69137,0.69061,0.69113,715999996.0
2005-09-23 09:05:00,0.69107,0.69147,0.69086,0.69089,745800002.0
2005-09-23 09:10:00,0.69076,0.6913,0.69048,0.69076,563799997.0
2005-09-23 09:15:00,0.69078,0.69143,0.69077,0.69105,584700004.0
2005-09-23 09:20:00,0.69111,0.69131,0.69036,0.69061,616899994.0
2005-09-23 09:25:00,0.69055,0.69091,0.68989,0.69018,558800000.0
2005-09-23 09:30:00,0.6905,0.69117,0.69028,0.69046,563599998.0
2005-09-23 09:35:00,0.69043,0.69088,0.69011,0.69014,651700002.0
2005-09-23 09:40:00,0.69025,0.69044,0.6897,0.69003,660500000.0
2005-09-23 09:45:00,0.69004,0.69035,0.68928,0.68957,499399992.0
2005-09-23 09:50:00,0.68992,0.6905,0.68954,0.69015,572799999.0
2005-09-23 09:55:00,0.69044,0.691,0.6901,0.69025,560400008.0
2005-09-23 10:00:00,0.69049,0.69066,0.69008,0.69019,574399997.0
2005-09-23 10:05:00,0.69031,0.69135,0.69009,0.69087,577999996.0
2005-09-23 10:10:00,0.6911,0.69126,0.69045,0.69045,432700002.0
2005-09-23 10:15:00,0.69067,0.6911,0.69054,0.6909,539599992.0
2005-09-23 10:20:00,0.69117,0.69127,0.69063,0.6907,672799998.0
2005-09-23 10:25:00,0.69056,0.6909,0.69036,0.69072,550500000.0
2005-09-23 10:30:00,0.69062,0.69076,0.69023,0.69055,564699999.0
2005-09-23 10:35:00,0.69052,0.69109,0.69036,0.69081,562199995.0
2005-09-23 10:40:00,0.69088,0.69166,0.69064,0.69144,521300000.0
2005-09-23 10:45:00,0.69141,0.69175,0.69108,0.69109,615700000.0
2005-09-23 10:50:00,0.69112,0.69149,0.69033,0.69061,605399995.0
2005-09-23 10:55:00,0.69087,0.69115,0.69039,0.69115,524499998.0
2005-09-23 11:00:00,0.69175,0.69265,0.69104,0.69131,640199998.0
2005-09-23 11:05:00,0.6915,0.6925,0.6912,0.69244,581499995.0
2005-09-23 11:10:00,0.69225,0.69258,0.69175,0.6918,624900005.0
2005-09-23 11:15:00,0.69175,0.69205,0.69121,0.69175,676200000.0
2005-09-23 11:20:00,0.69166,0.69189,0.69122,0.69159,626699999.0
2005-09-23 11:25:00,0.69148,0.69209,0.69129,0.69162,558199998.0
2005-09-23 11:30:00,0.69166,0.6921,0.69143,0.69186,473400000.0
2005-09-23 11:35:00,0.69167,0.69167,0.69089,0.69109,580299999.0
2005-09-23 11:40:00,0.69155,0.69163,0.69118,0.69133,611100002.0
2005-09-23 11:45:00,0.69159,0.69196,0.69127,0.6915,653000000.0
2005-09-23 11:50:00,0.69144,0.69178,0.69129,0.69164,681300000.0
2005-09-23 11:55:00,0.69138,0.69192,0.69129,0.69157,688300002.0
2005-09-23 12:00:00,0.69148,0.69176,0.69116,0.69157,645000005.0
2005-09-23 12:05:00,0.69137,0.69158,0.69097,0.6911,542699998.0
2005-09-23 12:10:00,0.69128,0.69173,0.69103,0.69121,545299998.0
2005-09-23 12:15:00,0.69141,0.69189,0.6912,0.6912,552300007.0
2005-09-23 12:20:00,0.69147,0.69158,0.69107,0.69133,517000003.0
2005-09-23 12:25:00,0.69139,0.69169,0.69107,0.69137,541999997.0
2005-09-23 12:30:00,0.69118,0.69169,0.69078,0.69125,563600002.0
2005-09-23 12:35:00,0.69139,0.69152,0.69075,0.69118,592799995.0
2005-09-23 12:40:00,0.69105,0.69198,0.69105,0.69185,660200001.0
2005-09-23 12:45:00,0.69167,0.69198,0.69143,0.6917,657799998.0
2005-09-23 12:50:00,0.69151,0.69191,0.69123,0.69167,582399999.0
2005-09-23 12:55:00,0.69144,0.69168,0.69089,0.69122,459499995.0
2005-09-23 13:00:00,0.6913,0.69163,0.69101,0.69115,585199995.0
2005-09-23 13:05:00,0.69126,0.69153,0.69083,0.69141,500600002.0
2005-09-23 13:10:00,0.69127,0.69156,0.69087,0.6915,573799996.0
2005-09-23 13:15:00,0.69136,0.69172,0.69116,0.69147,486299997.0
2005-09-23 13:20:00,0.69139,0.69184,0.69129,0.69143,629299997.0
2005-09-23 13:25:00,0.69154,0.69208,0.69137,0.69174,499999999.0
2005-09-23 13:30:00,0.69171,0.6918,0.69121,0.69141,510899999.0
2005-09-23 13:35:00,0.6916,0.6918,0.69056,0.69112,568299994.0
2005-09-23 13:40:00,0.6912,0.69127,0.69072,0.69106,566899988.0
2005-09-23 13:45:00,0.691,0.6915,0.69062,0.69083,430100003.0
2005-09-23 13:50:00,0.69091,0.69151,0.69054,0.69126,657599998.0
2005-09-23 13:55:00,0.69157,0.69157,0.69033,0.69057,515300000.0
2005-09-23 14:00:00,0.69045,0.69074,0.69013,0.69052,633400000.0
2005-09-23 14:05:00,0.69043,0.69062,0.68993,0.69038,589500000.0
2005-09-23 14:10:00,0.69036,0.6905,0.68951,0.68994,500199996.0
2005-09-23 14:15:00,0.68991,0.69041,0.68982,0.69033,626200000.0
2005-09-23 14:20:00,0.69025,0.69033,0.68916,0.68931,507899997.0
2005-09-23 14:25:00,0.68929,0.68967,0.68911,0.68931,683199999.0
2005-09-23 14:30:00,0.68921,0.68952,0.68871,0.68904,445399998.0
2005-09-23 14:35:00,0.68906,0.68925,0.68843,0.68879,575700002.0
2005-09-23 14:40:00,0.68912,0.68929,0.6884,0.68865,570899996.0
2005-09-23 14:45:00,0.68882,0.68882,0.6878,0.68805,659199999.0
2005-09-23 14:50:00,0.68805,0.68865,0.68784,0.68865,525100000.0
2005-09-23 14:55:00,0.68843,0.68878,0.688,0.68818,537700003.0
2005-09-23 15:00:00,0.68808,0.68842,0.68781,0.68832,546999998.0
2005-09-23 15:05:00,0.68826,0.68868,0.68779,0.68843,699699996.0
2005-09-23 15:10:00,0.68825,0.68847,0.68796,0.68843,520100000.0
2005-09-23 15:15:00,0.68844,0.68866,0.68791,0.68836,663000004.0
2005-09-23 15:20:00,0.68831,0.68884,0.68807,0.68868,592800001.0
2005-09-23 15:25:00,0.68868,0.68882,0.68811,0.68844,640199998.0
2005-09-23 15:30:00,0.68825,0.6885,0.68775,0.68779,506700002.0
2005-09-23 15:35:00,0.68799,0.68817,0.68751,0.68793,548599995.0
2005-09-23 15:40:00,0.68793,0.68808,0.6871,0.68753,500100000.0
2005-09-23 15:45:00,0.68761,0.68807,0.68721,0.68742,463400000.0
2005-09-23 15:50:00,0.6874,0.68777,0.68726,0.68742,467299997.0
2005-09-23 15:55:00,0.68733,0.68777,0.68602,0.68636,472599998.0
2005-09-23 16:00:00,0.68605,0.68763,0.6856,0.68725,478700001.0
2005-09-23 16:05:00,0.68725,0.68784,0.68692,0.68769,527600001.0
2005-09-23 16:10:00,0.68741,0.68799,0.6872,0.68731,475499999.0
2005-09-23 16:15:00,0.68714,0.68849,0.68714,0.6883,603899995.0
2005-09-23 16:20:00,0.68808,0.68896,0.68808,0.68868,581599997.0
2005-09-23 16:25:00,0.6885,0.689,0.68822,0.68866,510399998.0
2005-09-23 16:30:00,0.68857,0.68864,0.68752,0.68768,622399999.0
2005-09-23 16:35:00,0.68733,0.68786,0.68697,0.6874,582599999.0
2005-09-23 16:40:00,0.68749,0.6877,0.68713,0.68716,526800002.0
2005-09-23 16:45:00,0.6875,0.68754,0.68654,0.68673,554599996.0
2005-09-23 16:50:00,0.68641,0.68687,0.68615,0.68643,675299998.0
2005-09-23 16:55:00,0.68642,0.68679,0.68606,0.68661,631900000.0
2005-09-23 17:00:00,0.68646,0.68729,0.68608,0.68695,567500001.0
2005-09-23 17:05:00,0.68685,0.68695,0.68628,0.6867,547199999.0
2005-09-23 17:10:00,0.68653,0.68728,0.68652,0.68702,481199998.0
2005-09-23 17:15:00,0.68682,0.68718,0.68617,0.68663,629099992.0
2005-09-23 17:20:00,0.68666,0.68678,0.68589,0.68603,504299997.0
2005-09-23 17:25:00,0.68617,0.68665,0.68606,0.68653,578299994.0
2005-09-23 17:30:00,0.68677,0.68689,0.68627,0.68689,561500000.0
2005-09-23 17:35:00,0.68689,0.68699,0.68623,0.68669,499399998.0
2005-09-23 17:40:00,0.68623,0.68747,0.68623,0.68692,457099999.0
2005-09-23 17:45:00,0.68673,0.68798,0.68644,0.68775,617299999.0
2005-09-23 17:50:00,0.6875,0.68775,0.68699,0.687,601300000.0
2005-09-23 17:55:00,0.6872,0.68733,0.68631,0.68631,638899995.0
2005-09-23 18:00:00,0.68635,0.68655,0.6857,0.68607,830299995.0
2005-09-23 18:05:00,0.68634,0.68665,0.68585,0.68612,1193800008.0
2005-09-23 18:10:00,0.68607,0.68628,0.68568,0.68603,687899997.0
2005-09-23 18:15:00,0.68581,0.68659,0.68573,0.68598,1156399995.0
2005-09-23 18:20:00,0.68614,0.68637,0.68561,0.68598,1059700005.0
2005-09-23 18:25:00,0.68593,0.68635,0.68573,0.68613,1104700004.0
2005-09-23 18:30:00,0.68591,0.68667,0.68591,0.68651,846099998.0
2005-09-23 18:35:00,0.68661,0.68688,0.68599,0.68673,1107699999.0
2005-09-23 18:40:00,0.68654,0.68702,0.68593,0.68654,1447500005.0
2005-09-23 18:45:00,0.68673,0.68679,0.68617,0.68658,1225899993.0
2005-09-23 18:50:00,0.68637,0.68665,0.68605,0.68648,727799998.0
2005-09-23 18:55:00,0.68652,0.6867,0.68587,0.68617,723000003.0
2005-09-23 19:00:00,0.68623,0.68656,0.68597,0.68612,722299995.0
2005-09-23 19:05:00,0.68603,0.6866,0.68598,0.6865,926299993.0
2005-09-23 19:10:00,0.68639,0.68665,0.68609,0.68655,581900002.0
2005-09-23 19:15:00,0.6866,0.68676,0.6863,0.6867,366300000.0
2005-09-23 19:20:00,0.68655,0.68683,0.68641,0.68662,689699997.0
2005-09-23 19:25:00,0.68668,0.68691,0.68643,0.68676,579499998.0
2005-09-23 19:30:00,0.68678,0.68687,0.68646,0.68656,588300000.0
2005-09-23 19:35:00,0.68659,0.68695,0.68635,0.68657,818300002.0
2005-09-23 19:40:00,0.68664,0.68683,0.68643,0.68657,476300003.0
2005-09-23 19:45:00,0.68668,0.68699,0.6863,0.6863,686600001.0
2005-09-23 19:50:00,0.68659,0.68705,0.68644,0.68661,719999995.0
2005-09-23 19:55:00,0.68659,0.68701,0.68637,0.68674,1011899994.0
2005-09-23 20:00:00,0.68664,0.68686,0.68625,0.68662,930300006.0
2005-09-23 20:05:00,0.68663,0.68701,0.68634,0.68668,737799999.0
2005-09-23 20:10:00,0.6866,0.68707,0.68645,0.68677,598699998.0
2005-09-23 20:15:00,0.68665,0.68696,0.68655,0.68696,958499992.0
2005-09-23 20:20:00,0.6869,0.68723,0.6863,0.68685,631100000.0
2005-09-23 20:25:00,0.68677,0.68712,0.68659,0.68677,694799999.0
2005-09-23 20:30:00,0.68707,0.68716,0.68663,0.68704,981400002.0
2005-09-23 20:35:00,0.68686,0.68731,0.6866,0.68688,865599997.0
2005-09-23 20:40:00,0.6869,0.68712,0.68663,0.68665,707400003.0
2005-09-23 20:45:00,0.68678,0.6871,0.68644,0.68689,494400000.0
2005-09-23 20:50:00,0.68693,0.68714,0.68668,0.68692,880399998.0
2005-09-23 20:55:00,0.68688,0.68723,0.68657,0.68685,811099996.0
2005-09-23 21:00:00,0.68683,0.68778,0.68671,0.68755,773299996.0
2005-09-23 21:05:00,0.68758,0.68775,0.6868,0.68753,654199998.0
2005-09-23 21:10:00,0.68785,0.68802,0.68678,0.68802,578400001.0
2005-09-23 21:15:00,0.68794,0.68843,0.68758,0.6878,839600003.0
2005-09-23 21:20:00,0.68782,0.68816,0.68762,0.68777,737600002.0
2005-09-23 21:25:00,0.68772,0.6882,0.68764,0.68811,681299999.0
2005-09-23 21:30:00,0.68794,0.68816,0.68769,0.68794,592900002.0
2005-09-23 21:35:00,0.68799,0.68809,0.6875,0.68777,802299999.0
2005-09-23 21:40:00,0.68777,0.68797,0.68752,0.68767,803699996.0
2005-09-23 21:45:00,0.68784,0.68785,0.68747,0.68758,530900000.0
2005-09-23 21:50:00,0.68789,0.68814,0.68748,0.68764,596500007.0
2005-09-23 21:55:00,0.6877,0.688,0.68754,0.68782,588600001.0
2005-09-23 22:00:00,0.68811,0.68811,0.68756,0.6876,447200001.0
2005-09-23 22:05:00,0.68781,0.68807,0.68752,0.68778,621000000.0
2005-09-23 22:10:00,0.68783,0.68825,0.68767,0.6877,562299999.0
2005-09-23 22:15:00,0.6876,0.68795,0.68743,0.6876,648100002.0
2005-09-23 22:20:00,0.68752,0.68796,0.68713,0.68743,677599996.0
2005-09-23 22:25:00,0.68735,0.68799,0.68729,0.68778,467899997.0
2005-09-23 22:30:00,0.68778,0.68803,0.68753,0.68782,611100001.0
2005-09-23 22:35:00,0.6878,0.68799,0.68717,0.68717,698399994.0
2005-09-23 22:40:00,0.68731,0.68755,0.68693,0.68745,661900000.0
2005-09-23 22:45:00,0.68747,0.68776,0.68704,0.68743,719699997.0
2005-09-23 22:50:00,0.68738,0.68767,0.68704,0.68733,693099998.0
2005-09-23 22:55:00,0.68734,0.68778,0.68721,0.68721,599099997.0
2005-09-23 23:00:00,0.688,0.688,0.6878,0.6879,766500010.0
2005-09-23 23:05:00,0.6879,0.688,0.6877,0.6877,766500010.0
2005-09-23 23:10:00,0.6878,0.6878,0.6874,0.6876,766500010.0
2005-09-23 23:15:00,0.6875,0.6877,0.6874,0.6876,766500010.0
2005-09-23 23:20:00,0.6875,0.6882,0.6873,0.6876,766500010.0
2005-09-23 23:25:00,0.6875,0.6882,0.6871,0.6876,613200008.0
2005-09-23 23:30:00,0.6873,0.6876,0.6871,0.6876,766500010.0
2005-09-23 23:35:00,0.6873,0.6876,0.6873,0.6876,459900006.0
2005-09-23 23:40:00,0.6874,0.6876,0.6873,0.6876,766500010.0
2005-09-23 23:45:00,0.6873,0.6873,0.6873,0.6873,153300002.0
2005-09-26 00:00:00,0.6863,0.6866,0.6858,0.6859,613200008.0
2005-09-26 00:05:00,0.686,0.6865,0.6857,0.6858,766500010.0
2005-09-26 00:10:00,0.6857,0.6862,0.6857,0.686,766500010.0
2005-09-26 00:15:00,0.686,0.6863,0.6859,0.6859,766500010.0
2005-09-26 00:20:00,0.686,0.6864,0.6859,0.6859,766500010.0
2005-09-26 00:25:00,0.6858,0.6862,0.6851,0.6859,766500010.0
2005-09-26 00:30:00,0.6858,0.6863,0.6858,0.6861,766500010.0
2005-09-26 00:35:00,0.6861,0.6866,0.6859,0.6861,766500010.0
2005-09-26 00:40:00,0.6859,0.6862,0.6858,0.686,766500010.0
2005-09-26 00:45:00,0.6859,0.6865,0.6859,0.6865,766500010.0
2005-09-26 00:50:00,0.6862,0.6866,0.6858,0.6858,766500010.0
2005-09-26 00:55:00,0.6861,0.6863,0.6858,0.6858,766500010.0
2005-09-26 01:00:00,0.6859,0.6862,0.6857,0.6861,766500010.0
2005-09-26 01:05:00,0.6859,0.6863,0.6859,0.6861,766500010.0
2005-09-26 01:10:00,0.686,0.6867,0.686,0.6863,766500010.0
2005-09-26 01:15:00,0.6863,0.6867,0.6862,0.6865,766500010.0
2005-09-26 01:20:00,0.6867,0.6868,0.6864,0.6866,766500010.0
2005-09-26 01:25:00,0.6865,0.687,0.6865,0.6867,766500010.0
2005-09-26 01:30:00,0.6866,0.6869,0.6866,0.6867,766500010.0
2005-09-26 01:35:00,0.6866,0.6868,0.6864,0.6865,766500010.0
2005-09-26 01:40:00,0.6867,0.6868,0.6865,0.6867,766500010.0
2005-09-26 01:45:00,0.6866,0.6872,0.6866,0.687,766500010.0
2005-09-26 01:50:00,0.6873,0.6876,0.6869,0.6869,766500010.0
2005-09-26 01:55:00,0.6869,0.6873,0.6866,0.6872,766500010.0
2005-09-26 02:00:00,0.68714,0.68732,0.68651,0.68676,925800006.0
2005-09-26 02:05:00,0.68672,0.68734,0.6867,0.68705,626000000.0
2005-09-26 02:10:00,0.687,0.68751,0.68665,0.68697,921399990.0
2005-09-26 02:15:00,0.68709,0.68741,0.68695,0.68733,687600000.0
2005-09-26 02:20:00,0.68747,0.68747,0.68656,0.68671,826500001.0
2005-09-26 02:25:00,0.6867,0.6872,0.6864,0.68667,809400004.0
2005-09-26 02:30:00,0.68685,0.68687,0.68613,0.68618,725699999.0
2005-09-26 02:35:00,0.68671,0.68712,0.68635,0.68666,695800003.0
2005-09-26 02:40:00,0.68665,0.68727,0.68629,0.68674,917899999.0
2005-09-26 02:45:00,0.68677,0.68704,0.68632,0.68635,635899997.0
2005-09-26 02:50:00,0.6863,0.68672,0.68594,0.68644,888200003.0
2005-09-26 02:55:00,0.68641,0.68659,0.686,0.68641,770500000.0
2005-09-26 03:00:00,0.68635,0.68701,0.68615,0.68654,895599994.0
2005-09-26 03:05:00,0.68655,0.68711,0.68622,0.68669,752999998.0
2005-09-26 03:10:00,0.6867,0.68737,0.68628,0.68638,765000000.0
2005-09-26 03:15:00,0.68632,0.68698,0.6858,0.68615,799499999.0
2005-09-26 03:20:00,0.68628,0.68687,0.68624,0.68661,700200005.0
2005-09-26 03:25:00,0.68661,0.68679,0.6863,0.6866,813100004.0
2005-09-26 03:30:00,0.6867,0.68675,0.68598,0.68613,822999999.0
2005-09-26 03:35:00,0.68624,0.68679,0.68624,0.6867,655500002.0
2005-09-26 03:40:00,0.68663,0.68713,0.68631,0.68673,859100000.0
2005-09-26 03:45:00,0.68673,0.68727,0.68647,0.68702,737400002.0
2005-09-26 03:50:00,0.68703,0.68745,0.68648,0.6868,820099997.0
2005-09-26 03:55:00,0.68663,0.6875,0.68652,0.68736,800000003.0
2005-09-26 04:00:00,0.68728,0.68779,0.68701,0.68746,784000002.0
2005-09-26 04:05:00,0.68748,0.68777,0.68723,0.68745,757699998.0
2005-09-26 04:10:00,0.68741,0.68764,0.6871,0.68735,674600004.0
2005-09-26 04:15:00,0.68727,0.68748,0.68686,0.68711,761100000.0
2005-09-26 04:20:00,0.68717,0.68747,0.68686,0.6872,927200005.0
2005-09-26 04:25:00,0.68721,0.68751,0.68697,0.68722,609400000.0
2005-09-26 04:30:00,0.68704,0.68739,0.68671,0.68693,717900002.0
2005-09-26 04:35:00,0.68705,0.6873,0.68682,0.68694,736800002.0
2005-09-26 04:40:00,0.68694,0.6875,0.68691,0.68715,764799995.0
2005-09-26 04:45:00,0.68713,0.68765,0.68713,0.68735,871299999.0
2005-09-26 04:50:00,0.68731,0.68747,0.68672,0.68689,755500002.0
2005-09-26 04:55:00,0.68705,0.68733,0.68677,0.68712,897699995.0
2005-09-26 05:00:00,0.68713,0.68739,0.6867,0.68702,921199998.0
2005-09-26 05:05:00,0.68715,0.6874,0.68681,0.68685,761599997.0
2005-09-26 05:10:00,0.68698,0.68734,0.68672,0.68694,828299999.0
2005-09-26 05:15:00,0.68697,0.68739,0.68664,0.68692,761200001.0
2005-09-26 05:20:00,0.68692,0.68735,0.68676,0.68702,864300003.0
2005-09-26 05:25:00,0.68692,0.68737,0.68649,0.6867,684299993.0
2005-09-26 05:30:00,0.68677,0.68724,0.68605,0.68605,793000000.0
2005-09-26 05:35:00,0.68624,0.68695,0.68619,0.68649,807700003.0
2005-09-26 05:40:00,0.68658,0.68675,0.68623,0.68641,756499995.0
2005-09-26 05:45:00,0.68644,0.68709,0.68609,0.68679,856899999.0
2005-09-26 05:50:00,0.68668,0.68727,0.68651,0.68675,789100001.0
2005-09-26 05:55:00,0.68696,0.68726,0.68671,0.68702,788300001.0
2005-09-26 06:00:00,0.687,0.6874,0.68683,0.68702,775300001.0
2005-09-26 06:05:00,0.6871,0.68761,0.68671,0.6872,753399999.0
2005-09-26 06:10:00,0.68715,0.68731,0.68683,0.6871,730899997.0
2005-09-26 06:15:00,0.68706,0.6872,0.6866,0.68715,846300003.0
2005-09-26 06:20:00,0.68718,0.68734,0.68667,0.68696,882400001.0
2005-09-26 06:25:00,0.68714,0.6872,0.68662,0.687,788299999.0
2005-09-26 06:30:00,0.68687,0.68749,0.68667,0.68713,865599999.0
2005-09-26 06:35:00,0.68709,0.68737,0.68681,0.6869,873299996.0
2005-09-26 06:40:00,0.68691,0.68737,0.68678,0.6873,840399998.0
2005-09-26 06:45:00,0.68742,0.68749,0.68679,0.68719,605200001.0
2005-09-26 06:50:00,0.68717,0.68742,0.68695,0.68728,862399997.0
2005-09-26 06:55:00,0.68729,0.68752,0.68701,0.6871,823699993.0
2005-09-26 07:00:00,0.68711,0.68765,0.6871,0.68734,773499999.0
2005-09-26 07:05:00,0.68742,0.68754,0.68677,0.68708,874200004.0
2005-09-26 07:10:00,0.68714,0.6876,0.68679,0.68718,908999997.0
2005-09-26 07:15:00,0.68748,0.68757,0.68694,0.6874,763400002.0
2005-09-26 07:20:00,0.68728,0.68776,0.68705,0.68727,730100001.0
2005-09-26 07:25:00,0.68721,0.68756,0.68703,0.68737,859700000.0
2005-09-26 07:30:00,0.68741,0.68815,0.68712,0.68776,829399997.0
2005-09-26 07:35:00,0.68775,0.68809,0.68733,0.68763,691200000.0
2005-09-26 07:40:00,0.68755,0.68802,0.68702,0.68751,857899997.0
2005-09-26 07:45:00,0.68752,0.68779,0.68713,0.68732,871599998.0
2005-09-26 07:50:00,0.68731,0.68775,0.6871,0.68742,819699996.0
2005-09-26 07:55:00,0.68752,0.68756,0.68658,0.68718,710400003.0
2005-09-26 08:00:00,0.6868,0.6874,0.68627,0.68642,885299995.0
2005-09-26 08:05:00,0.68628,0.6868,0.68578,0.68643,806899998.0
2005-09-26 08:10:00,0.68651,0.68713,0.68611,0.68637,579299998.0
2005-09-26 08:15:00,0.68627,0.68706,0.68618,0.68657,805500000.0
2005-09-26 08:20:00,0.68656,0.6872,0.68597,0.68645,650899999.0
2005-09-26 08:25:00,0.68616,0.68641,0.68574,0.68625,675100001.0
2005-09-26 08:30:00,0.68615,0.68695,0.68585,0.68654,841700002.0
2005-09-26 08:35:00,0.68643,0.68726,0.68643,0.68679,696099998.0
2005-09-26 08:40:00,0.68698,0.68729,0.68643,0.6872,763300000.0
2005-09-26 08:45:00,0.68706,0.68712,0.68634,0.68645,743800001.0
2005-09-26 08:50:00,0.68682,0.68708,0.68631,0.68654,748600005.0
2005-09-26 08:55:00,0.6867,0.6871,0.68598,0.68613,728500002.0
2005-09-26 09:00:00,0.68624,0.68687,0.68614,0.68682,852600004.0
2005-09-26 09:05:00,0.68697,0.68697,0.68613,0.68625,782299995.0
2005-09-26 09:10:00,0.68639,0.68781,0.68636,0.68744,637399996.0
2005-09-26 09:15:00,0.68749,0.68777,0.687,0.68743,918499994.0
2005-09-26 09:20:00,0.68732,0.68777,0.68705,0.68752,1016399999.0
2005-09-26 09:25:00,0.68767,0.68792,0.68653,0.68704,730500001.0
2005-09-26 09:30:00,0.68717,0.68771,0.68697,0.68714,751700000.0
2005-09-26 09:35:00,0.68744,0.68753,0.68586,0.68626,881300007.0
2005-09-26 09:40:00,0.68623,0.6868,0.68598,0.68627,932399994.0
2005-09-26 09:45:00,0.68621,0.68651,0.6858,0.68627,797800000.0
2005-09-26 09:50:00,0.68626,0.6868,0.68609,0.68651,890900002.0
2005-09-26 09:55:00,0.68632,0.68716,0.68632,0.68637,706700004.0
2005-09-26 10:00:00,0.68625,0.68657,0.6858,0.68595,841600006.0
2005-09-26 10:05:00,0.68599,0.68622,0.6853,0.68589,887600003.0
2005-09-26 10:10:00,0.6859,0.68595,0.68529,0.6854,710800000.0
2005-09-26 10:15:00,0.68551,0.68571,0.68495,0.68527,733800001.0
2005-09-26 10:20:00,0.68517,0.6854,0.68454,0.68509,727700001.0
2005-09-26 10:25:00,0.68515,0.68619,0.68469,0.68609,798099998.0
2005-09-26 10:30:00,0.68606,0.68654,0.68573,0.68604,762799998.0
2005-09-26 10:35:00,0.68596,0.68618,0.68551,0.6859,731300002.0
2005-09-26 10:40:00,0.686,0.68631,0.68538,0.68593,766999997.0
2005-09-26 10:45:00,0.68596,0.68607,0.68524,0.68548,934599998.0
2005-09-26 10:50:00,0.68552,0.68636,0.6853,0.68606,833800000.0
2005-09-26 10:55:00,0.686,0.6866,0.68511,0.68524,849199996.0
2005-09-26 11:00:00,0.68516,0.68568,0.68473,0.68481,851199999.0
2005-09-26 11:05:00,0.68539,0.68556,0.68484,0.68534,787799992.0
2005-09-26 11:10:00,0.68494,0.68553,0.68491,0.68526,873599993.0
2005-09-26 11:15:00,0.68527,0.68536,0.68477,0.68498,942099997.0
2005-09-26 11:20:00,0.68516,0.68556,0.68472,0.6852,1155999999.0
2005-09-26 11:25:00,0.68516,0.68556,0.68477,0.68522,697300001.0
2005-09-26 11:30:00,0.68544,0.68558,0.6848,0.68502,701499998.0
2005-09-26 11:35:00,0.68494,0.68549,0.68457,0.68477,905699994.0
2005-09-26 11:40:00,0.6845,0.68519,0.68437,0.68503,849199994.0
2005-09-26 11:45:00,0.685,0.68538,0.68465,0.68493,1009000001.0
2005-09-26 11:50:00,0.68497,0.68545,0.68469,0.68495,908399998.0
2005-09-26 11:55:00,0.6849,0.68559,0.68455,0.68552,758400003.0
2005-09-26 12:00:00,0.68541,0.68592,0.68491,0.68541,854600003.0
2005-09-26 12:05:00,0.68542,0.68576,0.68523,0.68561,994499997.0
2005-09-26 12:10:00,0.68555,0.68587,0.6851,0.68529,834199996.0
2005-09-26 12:15:00,0.68532,0.68567,0.68506,0.68523,737399998.0
2005-09-26 12:20:00,0.68499,0.68575,0.68494,0.68516,910399991.0
2005-09-26 12:25:00,0.6854,0.68554,0.6849,0.68525,814200003.0
2005-09-26 12:30:00,0.68504,0.68554,0.68494,0.6852,874499993.0
2005-09-26 12:35:00,0.6852,0.68556,0.68487,0.68523,934299990.0
2005-09-26 12:40:00,0.68518,0.6856,0.68488,0.68539,732599992.0
2005-09-26 12:45:00,0.68511,0.68563,0.68501,0.68518,761399999.0
2005-09-26 12:50:00,0.6852,0.68595,0.68473,0.68545,759499996.0
2005-09-26 12:55:00,0.6855,0.68561,0.68495,0.68514,848199997.0
2005-09-26 13:00:00,0.68499,0.68549,0.68486,0.68498,893699998.0
2005-09-26 13:05:00,0.68507,0.6855,0.68466,0.68466,900799996.0
2005-09-26 13:10:00,0.68477,0.68535,0.68464,0.68483,816200001.0
2005-09-26 13:15:00,0.68474,0.6855,0.6846,0.68538,708899996.0
2005-09-26 13:20:00,0.68532,0.68553,0.68468,0.68483,798799999.0
2005-09-26 13:25:00,0.68519,0.68556,0.68484,0.68521,854999999.0
2005-09-26 13:30:00,0.68513,0.68558,0.68496,0.68537,788699999.0
2005-09-26 13:35:00,0.68538,0.68547,0.68472,0.68484,732999998.0
2005-09-26 13:40:00,0.68494,0.68522,0.68449,0.68482,994900003.0
2005-09-26 13:45:00,0.68512,0.68544,0.68472,0.68524,783299997.0
2005-09-26 13:50:00,0.68521,0.68538,0.68477,0.68507,977699997.0
2005-09-26 13:55:00,0.68521,0.68526,0.68449,0.68473,793999999.0
2005-09-26 14:00:00,0.68478,0.68519,0.68433,0.68489,851100000.0
2005-09-26 14:05:00,0.685,0.68535,0.68461,0.68494,898800003.0
2005-09-26 14:10:00,0.68502,0.68519,0.6845,0.685,699800004.0
2005-09-26 14:15:00,0.68477,0.68523,0.68466,0.68477,883999999.0
2005-09-26 14:20:00,0.68466,0.68501,0.68365,0.68392,909500006.0
2005-09-26 14:25:00,0.68394,0.68434,0.68346,0.68361,846099999.0
2005-09-26 14:30:00,0.68365,0.68516,0.68365,0.68482,764499998.0
2005-09-26 14:35:00,0.68516,0.68538,0.68466,0.68472,783899998.0
2005-09-26 14:40:00,0.68473,0.68511,0.68449,0.68474,776799998.0
2005-09-26 14:45:00,0.68465,0.68494,0.68442,0.68464,782999996.0
2005-09-26 14:50:00,0.68462,0.68495,0.68425,0.68466,754000005.0
2005-09-26 14:55:00,0.68457,0.68469,0.68367,0.68379,783300002.0
2005-09-26 15:00:00,0.6836,0.68378,0.68289,0.68356,878700000.0
2005-09-26 15:05:00,0.68359,0.68371,0.68315,0.68356,904999999.0
2005-09-26 15:10:00,0.6835,0.68358,0.68296,0.68333,743000002.0
2005-09-26 15:15:00,0.68307,0.68359,0.68287,0.68308,710900001.0
2005-09-26 15:20:00,0.68305,0.6836,0.68293,0.68353,878399995.0
2005-09-26 15:25:00,0.68355,0.6836,0.68304,0.68326,802999996.0
2005-09-26 15:30:00,0.68339,0.68375,0.68296,0.68333,674800000.0
2005-09-26 15:35:00,0.68342,0.68375,0.6831,0.68344,716900002.0
2005-09-26 15:40:00,0.68353,0.6839,0.68315,0.68355,978500005.0
2005-09-26 15:45:00,0.68345,0.684,0.6832,0.68375,595499992.0
2005-09-26 15:50:00,0.68375,0.68442,0.68356,0.6837,651299994.0
2005-09-26 15:55:00,0.68367,0.68414,0.68349,0.68359,690500000.0
2005-09-26 16:00:00,0.6836,0.68495,0.6836,0.68443,732100000.0
2005-09-26 16:05:00,0.68445,0.68473,0.6839,0.68412,759499993.0
2005-09-26 16:10:00,0.68423,0.6843,0.68345,0.6837,764499997.0
2005-09-26 16:15:00,0.68368,0.68455,0.68349,0.68451,1028600003.0
2005-09-26 16:20:00,0.6843,0.68442,0.68376,0.68408,744799996.0
2005-09-26 16:25:00,0.68392,0.68473,0.6839,0.68438,945699998.0
2005-09-26 16:30:00,0.68429,0.68505,0.68415,0.68431,918299999.0
2005-09-26 16:35:00,0.68409,0.68454,0.68386,0.68411,896100009.0
2005-09-26 16:40:00,0.68422,0.68427,0.68352,0.68376,628800000.0
2005-09-26 16:45:00,0.68373,0.68415,0.68334,0.68355,895399997.0
2005-09-26 16:50:00,0.6838,0.68406,0.68332,0.68376,793999998.0
2005-09-26 16:55:00,0.68377,0.68423,0.68322,0.68363,892199990.0
2005-09-26 17:00:00,0.68383,0.6843,0.68363,0.68378,841600001.0
2005-09-26 17:05:00,0.68373,0.68431,0.68363,0.68391,663000004.0
2005-09-26 17:10:00,0.68389,0.68442,0.68365,0.68397,797699997.0
2005-09-26 17:15:00,0.68398,0.68427,0.68361,0.6837,757799997.0
2005-09-26 17:20:00,0.68403,0.68448,0.6837,0.68425,690800002.0
2005-09-26 17:25:00,0.68398,0.68428,0.68337,0.68412,823300002.0
2005-09-26 17:30:00,0.684,0.6845,0.68338,0.68426,912900000.0
2005-09-26 17:35:00,0.68423,0.68471,0.68384,0.6844,845600001.0
2005-09-26 17:40:00,0.68449,0.68489,0.68397,0.6845,734099997.0
2005-09-26 17:45:00,0.68457,0.68506,0.68416,0.68489,604199998.0
2005-09-26 17:50:00,0.68487,0.68503,0.68428,0.68442,680000007.0
2005-09-26 17:55:00,0.68433,0.68495,0.68424,0.68457,739599995.0
2005-09-26 18:00:00,0.68452,0.6855,0.68443,0.68508,1037799997.0
2005-09-26 18:05:00,0.68521,0.68552,0.68486,0.68529,1557000001.0
2005-09-26 18:10:00,0.68524,0.68549,0.68485,0.68519,847899995.0
2005-09-26 18:15:00,0.68526,0.68596,0.68519,0.68562,1817199991.0
2005-09-26 18:20:00,0.68552,0.68589,0.68518,0.6855,1270899998.0
2005-09-26 18:25:00,0.68556,0.68579,0.68518,0.68554,1400999993.0
2005-09-26 18:30:00,0.68548,0.6857,0.68521,0.68547,1014900000.0
2005-09-26 18:35:00,0.68545,0.68583,0.68524,0.68554,1498399997.0
2005-09-26 18:40:00,0.68556,0.68583,0.68521,0.68543,1783300003.0
2005-09-26 18:45:00,0.68551,0.68584,0.68519,0.68543,1451599993.0
2005-09-26 18:50:00,0.68548,0.68654,0.68535,0.68614,800500002.0
2005-09-26 18:55:00,0.68632,0.68662,0.68589,0.6862,999599994.0
2005-09-26 19:00:00,0.68665,0.68665,0.6857,0.68593,1048099999.0
2005-09-26 19:05:00,0.68608,0.68628,0.6855,0.68579,1216999995.0
2005-09-26 19:10:00,0.68604,0.68611,0.68544,0.68566,838599997.0
2005-09-26 19:15:00,0.68575,0.68624,0.68533,0.68605,784899999.0
2005-09-26 19:20:00,0.68601,0.68664,0.68564,0.68622,978899995.0
2005-09-26 19:25:00,0.68634,0.68649,0.68547,0.68565,922999997.0
2005-09-26 19:30:00,0.68573,0.68599,0.68532,0.68571,859699997.0
2005-09-26 19:35:00,0.68577,0.68618,0.68542,0.68598,1183500004.0
2005-09-26 19:40:00,0.68639,0.6865,0.68557,0.68588,909200002.0
2005-09-26 19:45:00,0.68596,0.6865,0.68565,0.686,636000003.0
2005-09-26 19:50:00,0.68615,0.68654,0.68587,0.68617,1168900001.0
2005-09-26 19:55:00,0.68639,0.6867,0.68578,0.68609,1317300002.0
2005-09-26 20:00:00,0.68607,0.68672,0.68598,0.68654,986299993.0
2005-09-26 20:05:00,0.6866,0.68664,0.68619,0.68645,1265900000.0
2005-09-26 20:10:00,0.68631,0.68659,0.68582,0.68612,1144400006.0
2005-09-26 20:15:00,0.68596,0.68656,0.68562,0.68604,1282300000.0
2005-09-26 20:20:00,0.68613,0.68619,0.68502,0.6854,940599992.0
2005-09-26 20:25:00,0.68528,0.68576,0.68457,0.68568,970299992.0
2005-09-26 20:30:00,0.68526,0.68565,0.68509,0.68547,1375599996.0
2005-09-26 20:35:00,0.68559,0.68574,0.68513,0.68518,1252099998.0
2005-09-26 20:40:00,0.68526,0.68545,0.68476,0.68514,913400001.0
2005-09-26 20:45:00,0.68506,0.68546,0.68478,0.68512,853799995.0
2005-09-26 20:50:00,0.68536,0.68589,0.68506,0.68566,1112100001.0
2005-09-26 20:55:00,0.68565,0.68606,0.68532,0.68572,1141799996.0
2005-09-26 21:00:00,0.68571,0.68613,0.68565,0.68565,1134200002.0
2005-09-26 21:05:00,0.68574,0.68601,0.68553,0.68588,901199992.0
2005-09-26 21:10:00,0.68581,0.68636,0.68553,0.68617,871899999.0
2005-09-26 21:15:00,0.68592,0.68668,0.68567,0.68623,1146599999.0
2005-09-26 21:20:00,0.68632,0.68664,0.68564,0.68609,1095499998.0
2005-09-26 21:25:00,0.68611,0.68649,0.68549,0.68563,884999999.0
2005-09-26 21:30:00,0.68578,0.68619,0.68547,0.68572,990500001.0
2005-09-26 21:35:00,0.6856,0.68629,0.68548,0.68582,1057799999.0
2005-09-26 21:40:00,0.6859,0.68633,0.68573,0.68599,881599993.0
2005-09-26 21:45:00,0.68623,0.68665,0.68607,0.68636,808799996.0
2005-09-26 21:50:00,0.68636,0.68671,0.68598,0.68645,1011100004.0
2005-09-26 21:55:00,0.68655,0.68678,0.68579,0.68607,1031600002.0
2005-09-26 22:00:00,0.68602,0.68641,0.68564,0.68611,869599996.0
2005-09-26 22:05:00,0.68592,0.6864,0.68592,0.68613,875099996.0
2005-09-26 22:10:00,0.68606,0.68654,0.68594,0.68624,1054299998.0
2005-09-26 22:15:00,0.68638,0.68662,0.68607,0.68652,1082899995.0
2005-09-26 22:20:00,0.68639,0.68663,0.68605,0.68653,747299999.0
2005-09-26 22:25:00,0.68626,0.68667,0.68616,0.68645,851199999.0
2005-09-26 22:30:00,0.6863,0.68653,0.68573,0.68618,905500002.0
2005-09-26 22:35:00,0.68611,0.68625,0.68568,0.68607,870399996.0
2005-09-26 22:40:00,0.68599,0.68626,0.68568,0.68626,1081499997.0
2005-09-26 22:45:00,0.68612,0.68616,0.68576,0.68607,742799996.0
2005-09-26 22:50:00,0.68607,0.68626,0.68558,0.68586,1112699998.0
2005-09-26 22:55:00,0.68591,0.68629,0.68558,0.68558,944000004.0
2005-09-26 23:00:00,0.68582,0.68636,0.68578,0.68626,773699997.0
2005-09-26 23:05:00,0.68606,0.68645,0.68571,0.68622,829699997.0
2005-09-26 23:10:00,0.6861,0.68642,0.68571,0.68614,787099994.0
2005-09-26 23:15:00,0.68619,0.68645,0.68591,0.68616,850999997.0
2005-09-26 23:20:00,0.68608,0.68647,0.68597,0.68625,718699997.0
2005-09-26 23:25:00,0.68629,0.6866,0.68549,0.68611,915200001.0
2005-09-26 23:30:00,0.68622,0.68663,0.6861,0.68636,887300002.0
2005-09-26 23:35:00,0.68628,0.68667,0.68609,0.68624,804599995.0
2005-09-26 23:40:00,0.68626,0.68657,0.68594,0.68596,626300000.0
2005-09-26 23:45:00,0.68593,0.68623,0.68583,0.6862,699399997.0
2005-09-26 23:50:00,0.68622,0.68634,0.68589,0.68596,954500003.0
2005-09-26 23:55:00,0.68584,0.68632,0.68584,0.68608,823099993.0
2005-09-27 00:00:00,0.68605,0.68647,0.68576,0.68599,884199997.0
2005-09-27 00:05:00,0.68581,0.68629,0.68553,0.68609,573399994.0
2005-09-27 00:10:00,0.68615,0.68642,0.68587,0.68622,820400000.0
2005-09-27 00:15:00,0.68627,0.6864,0.68602,0.68616,1057499998.0
2005-09-27 00:20:00,0.68612,0.68654,0.68606,0.68635,804499999.0
2005-09-27 00:25:00,0.68636,0.68667,0.68608,0.68633,666399997.0
2005-09-27 00:30:00,0.68649,0.68663,0.68563,0.686,781299995.0
2005-09-27 00:35:00,0.68602,0.68622,0.6856,0.68583,775499996.0
2005-09-27 00:40:00,0.68575,0.68623,0.68538,0.68559,724699997.0
2005-09-27 00:45:00,0.68618,0.68619,0.68401,0.68436,719599997.0
2005-09-27 00:50:00,0.68429,0.68547,0.6841,0.6852,910900005.0
2005-09-27 00:55:00,0.68533,0.68546,0.68457,0.68489,957799998.0
2005-09-27 01:00:00,0.68486,0.68498,0.68433,0.68455,590599999.0
2005-09-27 01:05:00,0.68463,0.68486,0.6839,0.68395,703600000.0
2005-09-27 01:10:00,0.68398,0.68428,0.68364,0.68364,578600000.0
2005-09-27 01:15:00,0.68366,0.68421,0.68358,0.68411,771399999.0
2005-09-27 01:20:00,0.68398,0.68439,0.68369,0.68428,819299992.0
2005-09-27 01:25:00,0.68425,0.68465,0.68394,0.68427,861500005.0
2005-09-27 01:30:00,0.68421,0.68486,0.68406,0.68443,742300003.0
2005-09-27 01:35:00,0.68439,0.68473,0.68413,0.6843,630799998.0
2005-09-27 01:40:00,0.6847,0.6847,0.68394,0.68395,828100006.0
2005-09-27 01:45:00,0.68399,0.68458,0.68379,0.68417,826299995.0
2005-09-27 01:50:00,0.68426,0.68454,0.68381,0.68419,857900000.0
2005-09-27 01:55:00,0.68419,0.68466,0.68402,0.68423,849499999.0
2005-09-27 02:00:00,0.68434,0.68487,0.68417,0.68459,615899999.0
2005-09-27 02:05:00,0.68466,0.68478,0.68404,0.68439,494399999.0
2005-09-27 02:10:00,0.68416,0.68447,0.68377,0.68445,726399997.0
2005-09-27 02:15:00,0.68414,0.68474,0.68405,0.68444,632500003.0
2005-09-27 02:20:00,0.68425,0.68486,0.68419,0.68466,682300001.0
2005-09-27 02:25:00,0.68471,0.68487,0.68424,0.68456,689999992.0
2005-09-27 02:30:00,0.68445,0.68482,0.68414,0.68443,593899997.0
2005-09-27 02:35:00,0.68442,0.68471,0.68398,0.6845,650699998.0
2005-09-27 02:40:00,0.68426,0.68449,0.684,0.68445,635000003.0
2005-09-27 02:45:00,0.68443,0.68475,0.68404,0.68442,595299999.0
2005-09-27 02:50:00,0.68449,0.68525,0.68409,0.68525,698699996.0
2005-09-27 02:55:00,0.685,0.68504,0.68413,0.68442,715699999.0
2005-09-27 03:00:00,0.68438,0.68468,0.68372,0.68402,591900000.0
2005-09-27 03:05:00,0.68389,0.6841,0.68279,0.68297,747299996.0
2005-09-27 03:10:00,0.68322,0.68352,0.68181,0.68268,631700001.0
2005-09-27 03:15:00,0.68277,0.68291,0.68209,0.68229,506499998.0
2005-09-27 03:20:00,0.68235,0.68241,0.68135,0.68165,486400002.0
2005-09-27 03:25:00,0.6816,0.68197,0.68085,0.68145,592900000.0
2005-09-27 03:30:00,0.68134,0.68171,0.68102,0.68169,561999997.0
2005-09-27 03:35:00,0.68145,0.68214,0.6812,0.6819,636199999.0
2005-09-27 03:40:00,0.6815,0.68261,0.6815,0.68232,646400000.0
2005-09-27 03:45:00,0.68212,0.68281,0.68192,0.68212,660799995.0
2005-09-27 03:50:00,0.68214,0.68271,0.68196,0.68244,522599999.0
2005-09-27 03:55:00,0.68255,0.68299,0.68216,0.68272,626999999.0
2005-09-27 04:00:00,0.68268,0.68311,0.68245,0.68271,614499997.0
2005-09-27 04:05:00,0.68258,0.6831,0.68216,0.68291,616200003.0
2005-09-27 04:10:00,0.68283,0.68318,0.68236,0.68255,623300003.0
2005-09-27 04:15:00,0.68265,0.68317,0.68224,0.68266,785300001.0
2005-09-27 04:20:00,0.68256,0.6831,0.68194,0.68215,816399998.0
2005-09-27 04:25:00,0.68224,0.68264,0.68204,0.6823,579299999.0
2005-09-27 04:30:00,0.68219,0.68263,0.68202,0.68251,711899995.0
2005-09-27 04:35:00,0.68236,0.68267,0.68208,0.68233,588200000.0
2005-09-27 04:40:00,0.68231,0.6825,0.68198,0.68217,661600003.0
2005-09-27 04:45:00,0.68216,0.68261,0.68195,0.68208,770900000.0
2005-09-27 04:50:00,0.68248,0.6827,0.68214,0.68245,575300001.0
2005-09-27 04:55:00,0.68232,0.68261,0.68174,0.68175,752399993.0
2005-09-27 05:00:00,0.68205,0.68228,0.68164,0.68201,751299999.0
2005-09-27 05:05:00,0.68186,0.68261,0.68176,0.68246,547299997.0
2005-09-27 05:10:00,0.68228,0.68261,0.68203,0.68251,739100004.0
2005-09-27 05:15:00,0.6825,0.68272,0.68221,0.6824,595500000.0
2005-09-27 05:20:00,0.68262,0.68343,0.6822,0.68313,552900002.0
2005-09-27 05:25:00,0.68294,0.68339,0.68252,0.6832,727699997.0
2005-09-27 05:30:00,0.68322,0.68326,0.68235,0.68243,577300000.0
2005-09-27 05:35:00,0.68238,0.68267,0.68143,0.68166,674500002.0
2005-09-27 05:40:00,0.68169,0.68218,0.68134,0.68163,496399999.0
2005-09-27 05:45:00,0.6815,0.68192,0.68105,0.68153,597800000.0
2005-09-27 05:50:00,0.68152,0.68176,0.6811,0.68163,537399998.0
2005-09-27 05:55:00,0.68156,0.68182,0.68113,0.68174,570499998.0
2005-09-27 06:00:00,0.68174,0.68181,0.68127,0.68159,491300000.0
2005-09-27 06:05:00,0.68163,0.68184,0.6814,0.68178,505600000.0
2005-09-27 06:10:00,0.68166,0.68188,0.68138,0.68162,479099996.0
2005-09-27 06:15:00,0.68155,0.68203,0.68144,0.6818,675799995.0
2005-09-27 06:20:00,0.68177,0.6819,0.68127,0.68158,534499997.0
2005-09-27 06:25:00,0.68157,0.6819,0.68104,0.68186,597200001.0
2005-09-27 06:30:00,0.68187,0.68211,0.68144,0.68177,661500000.0
2005-09-27 06:35:00,0.68163,0.68205,0.68155,0.68176,523599996.0
2005-09-27 06:40:00,0.6817,0.68203,0.68144,0.68197,763699995.0
2005-09-27 06:45:00,0.682,0.68217,0.68176,0.68188,585299999.0
2005-09-27 06:50:00,0.68183,0.68285,0.68164,0.68221,528200005.0
2005-09-27 06:55:00,0.68231,0.68248,0.68133,0.68177,704400002.0
2005-09-27 07:00:00,0.68182,0.68226,0.68147,0.68173,648200001.0
2005-09-27 07:05:00,0.68165,0.68224,0.68151,0.68191,489800001.0
2005-09-27 07:10:00,0.68196,0.68211,0.6816,0.6818,451100003.0
2005-09-27 07:15:00,0.6817,0.68208,0.68144,0.68169,655599994.0
2005-09-27 07:20:00,0.68161,0.68213,0.68142,0.68176,416500000.0
2005-09-27 07:25:00,0.6817,0.68174,0.68097,0.68108,622800001.0
2005-09-27 07:30:00,0.68109,0.68155,0.68092,0.6813,607199999.0
2005-09-27 07:35:00,0.68146,0.68156,0.68079,0.6808,747499999.0
2005-09-27 07:40:00,0.681,0.68136,0.68063,0.68116,474900002.0
2005-09-27 07:45:00,0.68128,0.68143,0.68069,0.68087,611999998.0
2005-09-27 07:50:00,0.68081,0.68114,0.68008,0.68008,689499999.0
2005-09-27 07:55:00,0.6803,0.68071,0.68008,0.68049,537900003.0
2005-09-27 08:00:00,0.68047,0.68111,0.68008,0.68074,643299999.0
2005-09-27 08:05:00,0.68052,0.68105,0.68025,0.68045,553100001.0
2005-09-27 08:10:00,0.68075,0.68091,0.68027,0.68068,567600000.0
2005-09-27 08:15:00,0.68029,0.68073,0.68017,0.68045,593100004.0
2005-09-27 08:20:00,0.68067,0.68077,0.68025,0.68047,668399999.0
2005-09-27 08:25:00,0.68035,0.68137,0.68019,0.68132,386299999.0
2005-09-27 08:30:00,0.68121,0.68128,0.68067,0.68072,631400005.0
2005-09-27 08:35:00,0.68097,0.68102,0.67998,0.68012,566699997.0
2005-09-27 08:40:00,0.68024,0.68059,0.67992,0.68023,586000004.0
2005-09-27 08:45:00,0.68021,0.68062,0.68005,0.68025,553600002.0
2005-09-27 08:50:00,0.68015,0.68081,0.68001,0.68037,684499995.0
2005-09-27 08:55:00,0.6807,0.68076,0.67986,0.68045,707899996.0
2005-09-27 09:00:00,0.68061,0.68126,0.68035,0.68118,534300004.0
2005-09-27 09:05:00,0.68099,0.6814,0.68063,0.68109,622200005.0
2005-09-27 09:10:00,0.68104,0.68131,0.68045,0.6809,678999996.0
2005-09-27 09:15:00,0.68073,0.68112,0.68038,0.68083,670000004.0
2005-09-27 09:20:00,0.68067,0.68092,0.67983,0.68017,627699996.0
2005-09-27 09:25:00,0.6802,0.6805,0.67961,0.68014,625999996.0
2005-09-27 09:30:00,0.67995,0.68067,0.67989,0.68015,807799997.0
2005-09-27 09:35:00,0.68023,0.68076,0.68005,0.68029,626200001.0
2005-09-27 09:40:00,0.68034,0.6807,0.6801,0.68039,670800002.0
2005-09-27 09:45:00,0.6805,0.6805,0.67991,0.68016,599800006.0
2005-09-27 09:50:00,0.68012,0.6804,0.67962,0.67966,519400002.0
2005-09-27 09:55:00,0.67974,0.68001,0.67941,0.67996,616900000.0
2005-09-27 10:00:00,0.67978,0.68022,0.67968,0.68005,586699999.0
2005-09-27 10:05:00,0.67993,0.68076,0.67981,0.68024,643499999.0
2005-09-27 10:10:00,0.68003,0.68067,0.68,0.68035,501700000.0
2005-09-27 10:15:00,0.68029,0.68064,0.68002,0.68027,613500001.0
2005-09-27 10:20:00,0.68026,0.68095,0.68009,0.6809,612900000.0
2005-09-27 10:25:00,0.68074,0.68145,0.68037,0.68131,609800000.0
2005-09-27 10:30:00,0.68134,0.68149,0.68087,0.6812,597299998.0
2005-09-27 10:35:00,0.68098,0.68149,0.68075,0.68112,484099998.0
2005-09-27 10:40:00,0.68103,0.68151,0.68074,0.68142,674999999.0
2005-09-27 10:45:00,0.6815,0.68158,0.68097,0.68127,699200002.0
2005-09-27 10:50:00,0.68132,0.68157,0.68092,0.68155,602000002.0
2005-09-27 10:55:00,0.68149,0.68153,0.68076,0.68109,626799994.0
2005-09-27 11:00:00,0.68137,0.68141,0.68069,0.68107,639699997.0
2005-09-27 11:05:00,0.68121,0.68128,0.6807,0.68091,441500000.0
2005-09-27 11:10:00,0.68096,0.68132,0.68056,0.68083,645300000.0
2005-09-27 11:15:00,0.6812,0.68124,0.68054,0.68065,715700000.0
2005-09-27 11:20:00,0.68074,0.68116,0.68046,0.681,654599998.0
2005-09-27 11:25:00,0.68092,0.68131,0.68061,0.68071,677000002.0
2005-09-27 11:30:00,0.68079,0.6812,0.68044,0.68097,627099999.0
2005-09-27 11:35:00,0.68084,0.68105,0.68045,0.68078,706699995.0
2005-09-27 11:40:00,0.68066,0.68096,0.68041,0.68047,600400002.0
2005-09-27 11:45:00,0.68074,0.68099,0.6804,0.68079,804499998.0
2005-09-27 11:50:00,0.68063,0.68109,0.68034,0.68095,744199999.0
2005-09-27 11:55:00,0.68109,0.6813,0.68079,0.68101,548700001.0
2005-09-27 12:00:00,0.68109,0.68147,0.68084,0.68122,619300001.0
2005-09-27 12:05:00,0.68134,0.68148,0.6808,0.68099,625299998.0
2005-09-27 12:10:00,0.68089,0.68142,0.68083,0.68112,596500000.0
2005-09-27 12:15:00,0.68112,0.68145,0.68056,0.68086,605099999.0
2005-09-27 12:20:00,0.68064,0.68105,0.68046,0.68093,722799997.0
2005-09-27 12:25:00,0.68066,0.68104,0.68034,0.68082,536899999.0
2005-09-27 12:30:00,0.68137,0.68137,0.68058,0.6808,657800004.0
2005-09-27 12:35:00,0.6808,0.68107,0.68031,0.68103,648899999.0
2005-09-27 12:40:00,0.68083,0.68106,0.68035,0.68065,545800000.0
2005-09-27 12:45:00,0.68062,0.68078,0.6801,0.68025,409099999.0
2005-09-27 12:50:00,0.68002,0.68076,0.68002,0.68016,526999999.0
2005-09-27 12:55:00,0.68014,0.68067,0.67982,0.68023,742899999.0
2005-09-27 13:00:00,0.6803,0.68048,0.67987,0.6802,634900001.0
2005-09-27 13:05:00,0.68023,0.68121,0.68007,0.68081,763000003.0
2005-09-27 13:10:00,0.68066,0.68116,0.68053,0.68101,525600005.0
2005-09-27 13:15:00,0.68092,0.68118,0.68047,0.6808,632600004.0
2005-09-27 13:20:00,0.68054,0.68135,0.68027,0.68027,613700000.0
2005-09-27 13:25:00,0.68063,0.68113,0.68043,0.68043,675800000.0
2005-09-27 13:30:00,0.68062,0.68074,0.68022,0.68037,593300002.0
2005-09-27 13:35:00,0.68028,0.68056,0.67989,0.68047,781399995.0
2005-09-27 13:40:00,0.67996,0.68056,0.67988,0.68023,615900000.0
2005-09-27 13:45:00,0.68032,0.68073,0.68,0.68014,551100000.0
2005-09-27 13:50:00,0.6803,0.68075,0.68006,0.68063,667799999.0
2005-09-27 13:55:00,0.6804,0.68085,0.68031,0.68059,574899997.0
2005-09-27 14:00:00,0.68069,0.68121,0.68023,0.68082,774200001.0
2005-09-27 14:05:00,0.68065,0.6809,0.67998,0.68018,632000001.0
2005-09-27 14:10:00,0.68006,0.68062,0.67968,0.67968,661000001.0
2005-09-27 14:15:00,0.67986,0.68006,0.67922,0.67966,806199995.0
2005-09-27 14:20:00,0.67956,0.67983,0.67916,0.67943,565099997.0
2005-09-27 14:25:00,0.67952,0.67974,0.67922,0.67947,580700000.0
2005-09-27 14:30:00,0.67953,0.67969,0.67899,0.67963,611899998.0
2005-09-27 14:35:00,0.67969,0.6807,0.67913,0.68026,784200001.0
2005-09-27 14:40:00,0.68008,0.68042,0.67959,0.68001,609500001.0
2005-09-27 14:45:00,0.67978,0.68022,0.67912,0.6792,719300003.0
2005-09-27 14:50:00,0.67915,0.68008,0.67907,0.68003,525900001.0
2005-09-27 14:55:00,0.67984,0.68013,0.67958,0.67994,609299999.0
2005-09-27 15:00:00,0.67985,0.68027,0.6796,0.68021,594799998.0
2005-09-27 15:05:00,0.68044,0.68055,0.67979,0.68013,549600003.0
2005-09-27 15:10:00,0.67996,0.68049,0.67978,0.68031,568999995.0
2005-09-27 15:15:00,0.68022,0.68069,0.67943,0.67967,650199999.0
2005-09-27 15:20:00,0.67973,0.67985,0.67901,0.67938,728400005.0
2005-09-27 15:25:00,0.67955,0.67994,0.6791,0.67963,722100004.0
2005-09-27 15:30:00,0.67989,0.68013,0.67942,0.67942,462399995.0
2005-09-27 15:35:00,0.67939,0.67975,0.67913,0.67956,561999998.0
2005-09-27 15:40:00,0.67964,0.6798,0.67914,0.67925,577800000.0
2005-09-27 15:45:00,0.67916,0.67976,0.67914,0.67955,592700000.0
2005-09-27 15:50:00,0.67949,0.67987,0.67914,0.6797,677500002.0
2005-09-27 15:55:00,0.67972,0.68046,0.67961,0.68012,591500000.0
2005-09-27 16:00:00,0.6802,0.6807,0.67967,0.67983,571800004.0
2005-09-27 16:05:00,0.67994,0.68054,0.67977,0.68015,601399997.0
2005-09-27 16:10:00,0.68027,0.68027,0.67914,0.67932,556699998.0
2005-09-27 16:15:00,0.67939,0.68045,0.67916,0.67977,770999999.0
2005-09-27 16:20:00,0.67965,0.67991,0.67936,0.6797,683999995.0
2005-09-27 16:25:00,0.67941,0.68038,0.6793,0.67995,580599999.0
2005-09-27 16:30:00,0.68017,0.68023,0.6795,0.67983,749100002.0
2005-09-27 16:35:00,0.67994,0.68055,0.67969,0.68023,518599998.0
2005-09-27 16:40:00,0.68032,0.68043,0.67914,0.67935,576100002.0
2005-09-27 16:45:00,0.67919,0.67955,0.679,0.67935,808700004.0
2005-09-27 16:50:00,0.67926,0.67948,0.67857,0.6793,667299996.0
2005-09-27 16:55:00,0.6791,0.6791,0.67833,0.67906,801100002.0
2005-09-27 17:00:00,0.67878,0.68006,0.6785,0.67937,603600002.0
2005-09-27 17:05:00,0.67942,0.6796,0.67892,0.67906,677600001.0
2005-09-27 17:10:00,0.67928,0.67975,0.67895,0.67975,572600000.0
2005-09-27 17:15:00,0.67943,0.67959,0.67888,0.67894,698399999.0
2005-09-27 17:20:00,0.67901,0.67961,0.679,0.67936,704899992.0
2005-09-27 17:25:00,0.67928,0.67959,0.67915,0.67958,594599995.0
2005-09-27 17:30:00,0.67951,0.67975,0.67916,0.6792,586499993.0
2005-09-27 17:35:00,0.67919,0.67963,0.67884,0.67913,562499996.0
2005-09-27 17:40:00,0.67901,0.67947,0.6789,0.67932,570099999.0
2005-09-27 17:45:00,0.67926,0.67965,0.67888,0.6792,384899997.0
2005-09-27 17:50:00,0.67922,0.67938,0.67889,0.67912,519899998.0
2005-09-27 17:55:00,0.67917,0.67949,0.67823,0.67872,758800001.0
2005-09-27 18:00:00,0.67865,0.67873,0.67812,0.67828,1002799996.0
2005-09-27 18:05:00,0.67845,0.67876,0.67814,0.67862,1305699995.0
2005-09-27 18:10:00,0.67861,0.67879,0.67823,0.67877,643300002.0
2005-09-27 18:15:00,0.67895,0.67938,0.67845,0.67885,1439099999.0
2005-09-27 18:20:00,0.67888,0.67916,0.6786,0.67887,1037699996.0
2005-09-27 18:25:00,0.67884,0.67922,0.67864,0.67893,1168399994.0
2005-09-27 18:30:00,0.67876,0.67904,0.67833,0.67885,856499998.0
2005-09-27 18:35:00,0.67876,0.67904,0.67833,0.67877,1266199994.0
2005-09-27 18:40:00,0.67856,0.67881,0.6777,0.67815,1502700000.0
2005-09-27 18:45:00,0.67819,0.67854,0.67774,0.67792,1370699992.0
2005-09-27 18:50:00,0.67819,0.67851,0.6779,0.67799,670899999.0
2005-09-27 18:55:00,0.67813,0.67855,0.67788,0.67833,873300004.0
2005-09-27 19:00:00,0.6781,0.6784,0.67794,0.67804,872899995.0
2005-09-27 19:05:00,0.67835,0.67874,0.67805,0.67872,1113399998.0
2005-09-27 19:10:00,0.6787,0.67872,0.67821,0.67821,648700002.0
2005-09-27 19:15:00,0.67829,0.67881,0.67814,0.67837,655000004.0
2005-09-27 19:20:00,0.6784,0.67915,0.67829,0.67897,765599994.0
2005-09-27 19:25:00,0.67898,0.6793,0.67859,0.67888,612899997.0
2005-09-27 19:30:00,0.6789,0.68017,0.67885,0.67974,752899996.0
2005-09-27 19:35:00,0.67965,0.67977,0.67867,0.67902,1096900004.0
2005-09-27 19:40:00,0.67904,0.67942,0.67888,0.67907,612500000.0
2005-09-27 19:45:00,0.67911,0.67963,0.67888,0.67888,652699996.0
2005-09-27 19:50:00,0.67907,0.67942,0.67887,0.67907,978100005.0
2005-09-27 19:55:00,0.67891,0.67934,0.6786,0.67865,1049099994.0
2005-09-27 20:00:00,0.67879,0.67958,0.67862,0.67946,949799993.0
2005-09-27 20:05:00,0.67951,0.67974,0.67912,0.67923,1105099995.0
2005-09-27 20:10:00,0.67913,0.67969,0.67892,0.67926,778499998.0
2005-09-27 20:15:00,0.67958,0.67971,0.67894,0.6794,1145999994.0
2005-09-27 20:20:00,0.67917,0.67957,0.67881,0.67924,586100006.0
2005-09-27 20:25:00,0.67916,0.67963,0.67904,0.67945,765799992.0
2005-09-27 20:30:00,0.67929,0.67978,0.67906,0.67938,1119100007.0
2005-09-27 20:35:00,0.67952,0.68006,0.67924,0.6798,836700000.0
2005-09-27 20:40:00,0.67985,0.68034,0.67968,0.67992,907599997.0
2005-09-27 20:45:00,0.67984,0.68036,0.67979,0.68005,630000002.0
2005-09-27 20:50:00,0.67975,0.6805,0.67965,0.67991,1069300002.0
2005-09-27 20:55:00,0.67977,0.68047,0.67954,0.67973,850800000.0
2005-09-27 21:00:00,0.67987,0.68025,0.67946,0.67951,965499999.0
2005-09-27 21:05:00,0.67976,0.68017,0.67954,0.67985,878999998.0
2005-09-27 21:10:00,0.67991,0.68001,0.67953,0.67963,720799999.0
2005-09-27 21:15:00,0.67971,0.68004,0.67957,0.6797,1035600002.0
2005-09-27 21:20:00,0.67987,0.67998,0.6795,0.6795,776100000.0
2005-09-27 21:25:00,0.67974,0.67996,0.67941,0.67963,718899999.0
2005-09-27 21:30:00,0.67979,0.68028,0.67961,0.67971,580999999.0
2005-09-27 21:35:00,0.67985,0.68015,0.67954,0.68,963299994.0
2005-09-27 21:40:00,0.6801,0.68029,0.6797,0.67982,735499996.0
2005-09-27 21:45:00,0.68005,0.68021,0.67983,0.68004,595900001.0
2005-09-27 21:50:00,0.68016,0.68027,0.67976,0.67985,594899997.0
2005-09-27 21:55:00,0.67993,0.68066,0.67974,0.67996,699899997.0
2005-09-27 22:00:00,0.67984,0.68058,0.67981,0.68032,636400003.0
2005-09-27 22:05:00,0.68034,0.6806,0.67987,0.6803,712499999.0
2005-09-27 22:10:00,0.68017,0.6805,0.67993,0.67997,712599999.0
2005-09-27 22:15:00,0.68032,0.68078,0.67998,0.68044,651700000.0
2005-09-27 22:20:00,0.68047,0.68105,0.68016,0.68086,729000000.0
2005-09-27 22:25:00,0.68079,0.68089,0.67993,0.6801,633399999.0
2005-09-27 22:30:00,0.68017,0.68043,0.67971,0.68018,616200002.0
2005-09-27 22:35:00,0.68007,0.68032,0.67971,0.68028,697100001.0
2005-09-27 22:40:00,0.68018,0.68026,0.67977,0.67994,712100002.0
2005-09-27 22:45:00,0.68008,0.68023,0.6797,0.67985,818200006.0
2005-09-27 22:50:00,0.67982,0.68069,0.67967,0.68024,871500004.0
2005-09-27 22:55:00,0.68035,0.6807,0.67989,0.67994,725799997.0
2005-09-27 23:00:00,0.67992,0.68038,0.67989,0.6802,622599998.0
2005-09-27 23:05:00,0.68026,0.68047,0.67988,0.67993,540999998.0
2005-09-27 23:10:00,0.68002,0.68046,0.67977,0.68012,489800001.0
2005-09-27 23:15:00,0.67996,0.68045,0.67988,0.68015,641699999.0
2005-09-27 23:20:00,0.68018,0.68043,0.67999,0.6803,560400005.0
2005-09-27 23:25:00,0.6803,0.68042,0.67985,0.68029,575000000.0
2005-09-27 23:30:00,0.68031,0.68056,0.68,0.6803,553799995.0
2005-09-27 23:35:00,0.68038,0.68057,0.68001,0.68006,672499999.0
2005-09-27 23:40:00,0.67999,0.68087,0.67999,0.68053,472300002.0
2005-09-27 23:45:00,0.68064,0.68069,0.6801,0.6801,487799999.0
2005-09-27 23:50:00,0.68006,0.68079,0.68006,0.68059,566899997.0
2005-09-27 23:55:00,0.68061,0.68078,0.6803,0.68046,645500002.0
2005-09-28 00:00:00,0.68061,0.68074,0.68029,0.68061,578399999.0
2005-09-28 00:05:00,0.68024,0.6806,0.67988,0.68032,499399998.0
2005-09-28 00:10:00,0.68025,0.68086,0.68011,0.68057,584800002.0
2005-09-28 00:15:00,0.68051,0.6809,0.68014,0.68069,640400002.0
2005-09-28 00:20:00,0.68046,0.68084,0.67993,0.68008,605800001.0
2005-09-28 00:25:00,0.68012,0.68047,0.67996,0.68034,733099996.0
2005-09-28 00:30:00,0.68053,0.68087,0.68011,0.68086,531400003.0
2005-09-28 00:35:00,0.68093,0.6811,0.68055,0.68087,690700000.0
2005-09-28 00:40:00,0.68053,0.68107,0.68046,0.68052,493900003.0
2005-09-28 00:45:00,0.68048,0.68062,0.67995,0.68034,451899998.0
2005-09-28 00:50:00,0.68035,0.68074,0.6799,0.68068,594799998.0
2005-09-28 00:55:00,0.68067,0.68078,0.67997,0.68049,575400000.0
2005-09-28 01:00:00,0.68058,0.68073,0.68021,0.68048,525799999.0
2005-09-28 01:05:00,0.6804,0.68069,0.68006,0.68034,587899996.0
2005-09-28 01:10:00,0.68055,0.68084,0.68009,0.68047,654699995.0
2005-09-28 01:15:00,0.68052,0.68062,0.68014,0.68028,522400002.0
2005-09-28 01:20:00,0.68036,0.68105,0.68017,0.68051,645400006.0
2005-09-28 01:25:00,0.68044,0.68081,0.68006,0.68028,609699996.0
2005-09-28 01:30:00,0.6805,0.68078,0.67896,0.67985,565600000.0
2005-09-28 01:35:00,0.67991,0.68021,0.67965,0.67999,644400001.0
2005-09-28 01:40:00,0.68003,0.68019,0.67966,0.68006,531799996.0
2005-09-28 01:45:00,0.68002,0.6804,0.67962,0.68006,659599996.0
2005-09-28 01:50:00,0.68021,0.6803,0.67969,0.67987,443599999.0
2005-09-28 01:55:00,0.67981,0.68035,0.6793,0.6793,643499999.0
2005-09-28 02:00:00,0.67953,0.67972,0.67906,0.67916,721000005.0
2005-09-28 02:05:00,0.6791,0.67986,0.67874,0.6796,601400002.0
2005-09-28 02:10:00,0.67948,0.67953,0.67841,0.67881,616699997.0
2005-09-28 02:15:00,0.67904,0.67987,0.67875,0.67905,618799999.0
2005-09-28 02:20:00,0.67944,0.67973,0.67903,0.67957,718600000.0
2005-09-28 02:25:00,0.6796,0.68015,0.6792,0.67948,690100001.0
2005-09-28 02:30:00,0.67955,0.67994,0.6793,0.67977,657700000.0
2005-09-28 02:35:00,0.67977,0.67996,0.67934,0.67988,650999998.0
2005-09-28 02:40:00,0.67997,0.68028,0.67955,0.68013,595999995.0
2005-09-28 02:45:00,0.6802,0.68074,0.68005,0.68038,640399998.0
2005-09-28 02:50:00,0.68013,0.68067,0.68,0.68032,679099999.0
2005-09-28 02:55:00,0.68018,0.68056,0.67985,0.68012,609399998.0
2005-09-28 03:00:00,0.6801,0.68037,0.67979,0.67987,604700006.0
2005-09-28 03:05:00,0.67971,0.68017,0.67951,0.67993,797599998.0
2005-09-28 03:10:00,0.67982,0.68029,0.67952,0.6798,494000000.0
2005-09-28 03:15:00,0.67955,0.67996,0.67922,0.67973,743499990.0
2005-09-28 03:20:00,0.67984,0.68025,0.67955,0.68009,555900000.0
2005-09-28 03:25:00,0.68005,0.6803,0.67994,0.68011,562600000.0
2005-09-28 03:30:00,0.67998,0.6806,0.67986,0.68029,659000000.0
2005-09-28 03:35:00,0.68024,0.68059,0.67996,0.68023,686799996.0
2005-09-28 03:40:00,0.67994,0.68013,0.67944,0.67997,521400000.0
2005-09-28 03:45:00,0.6798,0.6802,0.67952,0.68006,674900000.0
2005-09-28 03:50:00,0.68012,0.68041,0.67981,0.68013,572499998.0
2005-09-28 03:55:00,0.68021,0.68057,0.67995,0.68044,628699999.0
2005-09-28 04:00:00,0.68042,0.68064,0.68014,0.68042,544300000.0
2005-09-28 04:05:00,0.68031,0.68059,0.68015,0.68047,693199995.0
2005-09-28 04:10:00,0.68039,0.68048,0.67997,0.68033,536000001.0
2005-09-28 04:15:00,0.68028,0.68057,0.67972,0.68037,638599994.0
2005-09-28 04:20:00,0.68033,0.68068,0.68001,0.68025,657999995.0
2005-09-28 04:25:00,0.6804,0.68077,0.68021,0.68054,591200000.0
2005-09-28 04:30:00,0.68033,0.68077,0.68013,0.68057,610300003.0
2005-09-28 04:35:00,0.68083,0.68107,0.68045,0.68082,535600004.0
2005-09-28 04:40:00,0.68082,0.68113,0.68051,0.68071,525100000.0
2005-09-28 04:45:00,0.68072,0.68129,0.68053,0.68108,732900000.0
2005-09-28 04:50:00,0.68124,0.68131,0.68074,0.681,474699997.0
2005-09-28 04:55:00,0.68112,0.6814,0.68075,0.681,683399999.0
2005-09-28 05:00:00,0.68103,0.6813,0.68066,0.68101,620900000.0
2005-09-28 05:05:00,0.68091,0.68161,0.68079,0.68161,693000003.0
2005-09-28 05:10:00,0.68155,0.68164,0.68104,0.68118,521500003.0
2005-09-28 05:15:00,0.68097,0.6816,0.68092,0.68102,624800001.0
2005-09-28 05:20:00,0.68124,0.68135,0.6807,0.68101,577499998.0
2005-09-28 05:25:00,0.68099,0.68151,0.68076,0.68115,610599997.0
2005-09-28 05:30:00,0.68101,0.68142,0.68079,0.68122,500299998.0
2005-09-28 05:35:00,0.68122,0.6814,0.68096,0.68128,560699995.0
2005-09-28 05:40:00,0.68113,0.68169,0.68102,0.68135,628800000.0
2005-09-28 05:45:00,0.68136,0.68196,0.6812,0.68144,478999998.0
2005-09-28 05:50:00,0.68155,0.68215,0.68155,0.68194,554299996.0
2005-09-28 05:55:00,0.68215,0.6824,0.68155,0.682,704399996.0
2005-09-28 06:00:00,0.68225,0.68276,0.6821,0.68244,551900002.0
2005-09-28 06:05:00,0.68237,0.68267,0.68186,0.68222,520800002.0
2005-09-28 06:10:00,0.6823,0.6823,0.68155,0.68211,528899998.0
2005-09-28 06:15:00,0.68174,0.68215,0.68151,0.68215,533400001.0
2005-09-28 06:20:00,0.68202,0.68236,0.68153,0.68214,508000000.0
2005-09-28 06:25:00,0.68212,0.68229,0.6817,0.68208,704699996.0
2005-09-28 06:30:00,0.68188,0.68212,0.68167,0.6819,811900003.0
2005-09-28 06:35:00,0.682,0.68219,0.68171,0.68206,657400002.0
2005-09-28 06:40:00,0.68217,0.68226,0.68174,0.68202,633900000.0
2005-09-28 06:45:00,0.68197,0.68251,0.68184,0.68244,571399999.0
2005-09-28 06:50:00,0.68238,0.68269,0.6819,0.68257,513999998.0
2005-09-28 06:55:00,0.68232,0.6827,0.68224,0.6824,589299998.0
2005-09-28 07:00:00,0.68279,0.68289,0.68226,0.68272,511199999.0
2005-09-28 07:05:00,0.68287,0.68308,0.68252,0.68278,586700003.0
2005-09-28 07:10:00,0.6828,0.68314,0.68238,0.68294,789899997.0
2005-09-28 07:15:00,0.68304,0.68326,0.6826,0.68313,550999997.0
2005-09-28 07:20:00,0.68294,0.68362,0.6828,0.6831,595699999.0
2005-09-28 07:25:00,0.6832,0.6837,0.68288,0.68311,647199998.0
2005-09-28 07:30:00,0.68278,0.68339,0.68277,0.68338,662299997.0
2005-09-28 07:35:00,0.68296,0.68333,0.68292,0.68312,629600001.0
2005-09-28 07:40:00,0.6833,0.68346,0.68286,0.68313,610899997.0
2005-09-28 07:45:00,0.68318,0.68328,0.68245,0.68293,786399995.0
2005-09-28 07:50:00,0.68292,0.68302,0.68242,0.68278,545899997.0
2005-09-28 07:55:00,0.68271,0.68317,0.68248,0.68298,509100000.0
2005-09-28 08:00:00,0.68296,0.68306,0.68234,0.68236,569099999.0
2005-09-28 08:05:00,0.68239,0.6827,0.68192,0.6825,587499998.0
2005-09-28 08:10:00,0.6823,0.6829,0.68215,0.68265,583300000.0
2005-09-28 08:15:00,0.68263,0.68298,0.68219,0.68278,673600001.0
2005-09-28 08:20:00,0.68252,0.68294,0.68234,0.68289,632299998.0
2005-09-28 08:25:00,0.68272,0.68281,0.68225,0.68252,484899998.0
2005-09-28 08:30:00,0.6826,0.68272,0.68209,0.6825,586000003.0
2005-09-28 08:35:00,0.68238,0.68352,0.68229,0.68303,519999999.0
2005-09-28 08:40:00,0.68319,0.6837,0.68291,0.68321,689099995.0
2005-09-28 08:45:00,0.68319,0.6834,0.68285,0.6833,477999998.0
2005-09-28 08:50:00,0.68337,0.68396,0.68296,0.68382,781800002.0
2005-09-28 08:55:00,0.6836,0.68432,0.68332,0.68389,559199996.0
2005-09-28 09:00:00,0.68402,0.68454,0.68376,0.68414,573800004.0
2005-09-28 09:05:00,0.68401,0.68433,0.68355,0.68356,651799999.0
2005-09-28 09:10:00,0.68364,0.68394,0.68329,0.68329,763499997.0
2005-09-28 09:15:00,0.68349,0.68386,0.68296,0.68323,643000001.0
2005-09-28 09:20:00,0.68342,0.68357,0.6828,0.68306,631500001.0
2005-09-28 09:25:00,0.68296,0.68328,0.68271,0.6831,636699999.0
2005-09-28 09:30:00,0.68299,0.68305,0.68235,0.68285,717999998.0
2005-09-28 09:35:00,0.68307,0.6835,0.68271,0.68298,651999999.0
2005-09-28 09:40:00,0.68293,0.68348,0.68266,0.68296,671900005.0
2005-09-28 09:45:00,0.6828,0.68368,0.68268,0.68321,591300003.0
2005-09-28 09:50:00,0.68319,0.68352,0.683,0.6834,561800001.0
2005-09-28 09:55:00,0.68331,0.68351,0.68306,0.68348,476300004.0
2005-09-28 10:00:00,0.68331,0.68377,0.68305,0.68361,710300001.0
2005-09-28 10:05:00,0.68373,0.68414,0.68337,0.6838,713899997.0
2005-09-28 10:10:00,0.68378,0.68409,0.68364,0.68367,450700000.0
2005-09-28 10:15:00,0.68368,0.684,0.68326,0.68352,651799997.0
2005-09-28 10:20:00,0.68321,0.68352,0.68288,0.68315,629600002.0
2005-09-28 10:25:00,0.68325,0.68354,0.68294,0.68343,608399997.0
2005-09-28 10:30:00,0.68341,0.68354,0.68294,0.68312,539200000.0
2005-09-28 10:35:00,0.68303,0.68358,0.68291,0.68329,573999999.0
2005-09-28 10:40:00,0.68349,0.68355,0.68296,0.68296,515200001.0
2005-09-28 10:45:00,0.68305,0.68363,0.68305,0.68352,677100002.0
2005-09-28 10:50:00,0.68363,0.68376,0.68275,0.68345,702399994.0
2005-09-28 10:55:00,0.68322,0.68345,0.68275,0.68309,519600000.0
2005-09-28 11:00:00,0.68303,0.68364,0.68281,0.68294,618800002.0
2005-09-28 11:05:00,0.68306,0.6835,0.68257,0.68292,587899999.0
2005-09-28 11:10:00,0.68305,0.68358,0.68273,0.68334,906100002.0
2005-09-28 11:15:00,0.68336,0.68393,0.68306,0.68356,734899995.0
2005-09-28 11:20:00,0.68341,0.68405,0.68319,0.68384,548800004.0
2005-09-28 11:25:00,0.68383,0.68427,0.68355,0.68381,694700000.0
2005-09-28 11:30:00,0.68387,0.68396,0.68325,0.68375,768699998.0
2005-09-28 11:35:00,0.68379,0.6843,0.68355,0.68412,620600001.0
2005-09-28 11:40:00,0.68393,0.68463,0.6839,0.68439,703799995.0
2005-09-28 11:45:00,0.68452,0.68452,0.6837,0.68373,618299997.0
2005-09-28 11:50:00,0.68398,0.68415,0.68326,0.6837,749100008.0
2005-09-28 11:55:00,0.6836,0.68404,0.68348,0.6838,514700001.0
2005-09-28 12:00:00,0.68389,0.6841,0.6835,0.684,628399997.0
2005-09-28 12:05:00,0.68382,0.68429,0.68346,0.68379,644599997.0
2005-09-28 12:10:00,0.68369,0.68406,0.68353,0.68379,460700000.0
2005-09-28 12:15:00,0.6839,0.68461,0.6837,0.68446,590299999.0
2005-09-28 12:20:00,0.68431,0.68471,0.68412,0.68442,703499997.0
2005-09-28 12:25:00,0.68429,0.68524,0.6841,0.68524,466899998.0
2005-09-28 12:30:00,0.68555,0.68555,0.68433,0.68463,697099997.0
2005-09-28 12:35:00,0.68466,0.68467,0.68409,0.68443,660199998.0
2005-09-28 12:40:00,0.68435,0.68505,0.6838,0.68444,611999998.0
2005-09-28 12:45:00,0.68452,0.68483,0.68386,0.68395,542399997.0
2005-09-28 12:50:00,0.68412,0.68418,0.68333,0.6836,616199995.0
2005-09-28 12:55:00,0.68299,0.68402,0.68299,0.68332,601499998.0
2005-09-28 13:00:00,0.6835,0.68404,0.68336,0.68386,699399995.0
2005-09-28 13:05:00,0.68379,0.68403,0.68344,0.68359,728700001.0
2005-09-28 13:10:00,0.68371,0.68409,0.68348,0.68393,667999998.0
2005-09-28 13:15:00,0.684,0.6842,0.6837,0.68374,557199994.0
2005-09-28 13:20:00,0.68384,0.68492,0.68371,0.6845,774999995.0
2005-09-28 13:25:00,0.68495,0.68519,0.68419,0.68424,787399995.0
2005-09-28 13:30:00,0.68415,0.68458,0.68359,0.68385,654700000.0
2005-09-28 13:35:00,0.68397,0.68449,0.68371,0.68415,874100000.0
2005-09-28 13:40:00,0.68418,0.68463,0.68384,0.68427,701500000.0
2005-09-28 13:45:00,0.68418,0.68446,0.68383,0.68443,545899995.0
2005-09-28 13:50:00,0.68413,0.68439,0.68383,0.68402,629600001.0
2005-09-28 13:55:00,0.68375,0.68444,0.68375,0.68429,434099999.0
2005-09-28 14:00:00,0.68428,0.68514,0.68403,0.68465,653099997.0
2005-09-28 14:05:00,0.68472,0.68523,0.6845,0.68513,626300002.0
2005-09-28 14:10:00,0.68495,0.68558,0.68455,0.6853,534000001.0
2005-09-28 14:15:00,0.68545,0.68561,0.68472,0.68515,688200001.0
2005-09-28 14:20:00,0.68534,0.68559,0.68488,0.68496,601399996.0
2005-09-28 14:25:00,0.68494,0.68558,0.68488,0.6852,698100000.0
2005-09-28 14:30:00,0.68533,0.68569,0.68478,0.68569,704299997.0
2005-09-28 14:35:00,0.68565,0.68574,0.68508,0.68522,585500000.0
2005-09-28 14:40:00,0.68535,0.68561,0.68438,0.68491,706300004.0
2005-09-28 14:45:00,0.68484,0.68572,0.68471,0.68572,719300000.0
2005-09-28 14:50:00,0.68569,0.68606,0.68523,0.68571,718999998.0
2005-09-28 14:55:00,0.68564,0.68579,0.68509,0.68535,559800003.0
2005-09-28 15:00:00,0.68526,0.68597,0.68462,0.68563,853400000.0
2005-09-28 15:05:00,0.68554,0.68554,0.68429,0.68463,727199996.0
2005-09-28 15:10:00,0.68501,0.68504,0.6843,0.68449,732999994.0
2005-09-28 15:15:00,0.68438,0.68522,0.68432,0.68505,639999996.0
2005-09-28 15:20:00,0.68507,0.68548,0.68472,0.68509,754100008.0
2005-09-28 15:25:00,0.68507,0.68534,0.68452,0.68497,629900003.0
2005-09-28 15:30:00,0.68503,0.68548,0.68484,0.68529,507600002.0
2005-09-28 15:35:00,0.68539,0.68539,0.68488,0.68507,628400000.0
2005-09-28 15:40:00,0.68517,0.68534,0.68465,0.68488,502899997.0
2005-09-28 15:45:00,0.68494,0.68535,0.68462,0.68486,594700000.0
2005-09-28 15:50:00,0.68504,0.68517,0.68458,0.68479,576500000.0
2005-09-28 15:55:00,0.68465,0.68504,0.68439,0.68444,669999996.0
2005-09-28 16:00:00,0.68456,0.68514,0.68443,0.6849,605199997.0
2005-09-28 16:05:00,0.6848,0.68513,0.68405,0.68422,627000000.0
2005-09-28 16:10:00,0.68403,0.68468,0.68382,0.68427,657199996.0
2005-09-28 16:15:00,0.68408,0.68455,0.68377,0.68408,627599996.0
2005-09-28 16:20:00,0.6842,0.68446,0.6838,0.68395,636900004.0
2005-09-28 16:25:00,0.68389,0.68432,0.68362,0.68395,602899996.0
2005-09-28 16:30:00,0.68386,0.68425,0.68362,0.68387,717299999.0
2005-09-28 16:35:00,0.68388,0.68426,0.6835,0.68356,672999999.0
2005-09-28 16:40:00,0.6836,0.68379,0.68273,0.68314,566899992.0
2005-09-28 16:45:00,0.68296,0.68341,0.68265,0.68303,698299998.0
2005-09-28 16:50:00,0.68324,0.68367,0.68284,0.68304,741099998.0
2005-09-28 16:55:00,0.68318,0.68334,0.68266,0.68297,663099997.0
2005-09-28 17:00:00,0.6832,0.68366,0.68279,0.6833,580300001.0
2005-09-28 17:05:00,0.68323,0.68374,0.68292,0.68292,618700002.0
2005-09-28 17:10:00,0.68306,0.68375,0.68291,0.6835,738100000.0
2005-09-28 17:15:00,0.68335,0.68385,0.68301,0.68333,701900000.0
2005-09-28 17:20:00,0.68339,0.68346,0.68298,0.68327,613399995.0
2005-09-28 17:25:00,0.68303,0.68349,0.68294,0.68312,578500001.0
2005-09-28 17:30:00,0.68305,0.68366,0.68293,0.68349,535499998.0
2005-09-28 17:35:00,0.68352,0.68368,0.68302,0.68307,509500000.0
2005-09-28 17:40:00,0.68304,0.68344,0.68276,0.68313,552999998.0
2005-09-28 17:45:00,0.68311,0.68356,0.6828,0.68329,638999999.0
2005-09-28 17:50:00,0.68347,0.6838,0.68306,0.68334,649999999.0
2005-09-28 17:55:00,0.6836,0.68437,0.68315,0.68432,628499995.0
2005-09-28 18:00:00,0.68426,0.68434,0.6838,0.68397,872399996.0
2005-09-28 18:05:00,0.684,0.68419,0.6835,0.68374,1137499998.0
2005-09-28 18:10:00,0.68404,0.68453,0.68389,0.68419,689099998.0
2005-09-28 18:15:00,0.68388,0.68474,0.68374,0.68436,1341300000.0
2005-09-28 18:20:00,0.68446,0.68492,0.68409,0.68452,1199499998.0
2005-09-28 18:25:00,0.68446,0.68493,0.68418,0.68475,1190499992.0
2005-09-28 18:30:00,0.6846,0.68523,0.68433,0.68467,945200001.0
2005-09-28 18:35:00,0.68475,0.68554,0.68421,0.68493,1121899996.0
2005-09-28 18:40:00,0.68506,0.68614,0.68496,0.68545,1520099998.0
2005-09-28 18:45:00,0.68563,0.68576,0.68496,0.68511,1272600000.0
2005-09-28 18:50:00,0.685,0.68542,0.6847,0.68513,618900003.0
2005-09-28 18:55:00,0.68514,0.68548,0.68481,0.68518,786599994.0
2005-09-28 19:00:00,0.68521,0.68537,0.68479,0.68488,962700001.0
2005-09-28 19:05:00,0.68503,0.68539,0.68468,0.6848,1125099992.0
2005-09-28 19:10:00,0.68472,0.68525,0.68458,0.68521,602400002.0
2005-09-28 19:15:00,0.68522,0.68523,0.6846,0.68522,695100001.0
2005-09-28 19:20:00,0.68487,0.68583,0.68485,0.68549,643500001.0
2005-09-28 19:25:00,0.68531,0.68551,0.68503,0.68533,650799999.0
2005-09-28 19:30:00,0.68521,0.6856,0.685,0.68503,585099996.0
2005-09-28 19:35:00,0.68533,0.68556,0.68482,0.6852,893399998.0
2005-09-28 19:40:00,0.68532,0.68574,0.68507,0.68547,622400000.0
2005-09-28 19:45:00,0.68562,0.6859,0.68512,0.68512,484800003.0
2005-09-28 19:50:00,0.68533,0.68565,0.68519,0.68528,849499991.0
2005-09-28 19:55:00,0.68519,0.68568,0.68518,0.68519,1007699999.0
2005-09-28 20:00:00,0.68527,0.68561,0.68505,0.68512,954100002.0
2005-09-28 20:05:00,0.68543,0.68613,0.68517,0.68602,1039600000.0
2005-09-28 20:10:00,0.68563,0.68625,0.68553,0.68598,631099997.0
2005-09-28 20:15:00,0.68607,0.68626,0.68561,0.68612,975899994.0
2005-09-28 20:20:00,0.68596,0.68646,0.6857,0.68597,627899996.0
2005-09-28 20:25:00,0.68617,0.68618,0.68563,0.68588,747400003.0
2005-09-28 20:30:00,0.68588,0.68626,0.68555,0.68605,1020900001.0
2005-09-28 20:35:00,0.68613,0.68647,0.68577,0.68617,819299998.0
2005-09-28 20:40:00,0.68598,0.68621,0.68549,0.68581,878399996.0
2005-09-28 20:45:00,0.68589,0.68616,0.6856,0.68571,625899996.0
2005-09-28 20:50:00,0.68576,0.686,0.68527,0.68544,1081600000.0
2005-09-28 20:55:00,0.68552,0.68565,0.68466,0.68517,1020099994.0
2005-09-28 21:00:00,0.68535,0.68593,0.68512,0.68515,712200000.0
2005-09-28 21:05:00,0.68521,0.68549,0.68472,0.68521,764000000.0
2005-09-28 21:10:00,0.6851,0.68567,0.68506,0.68521,633300001.0
2005-09-28 21:15:00,0.68505,0.68566,0.68486,0.68515,963800001.0
2005-09-28 21:20:00,0.68521,0.68553,0.68482,0.68525,905700001.0
2005-09-28 21:25:00,0.68511,0.68585,0.68493,0.6854,806999998.0
2005-09-28 21:30:00,0.68545,0.68565,0.68515,0.6855,683700004.0
2005-09-28 21:35:00,0.68527,0.68559,0.68507,0.6853,993399997.0
2005-09-28 21:40:00,0.68527,0.68596,0.68513,0.68558,806199999.0
2005-09-28 21:45:00,0.6855,0.68595,0.68534,0.68566,614100004.0
2005-09-28 21:50:00,0.68579,0.68621,0.68538,0.68567,618799995.0
2005-09-28 21:55:00,0.68572,0.68619,0.68552,0.6858,705999998.0
2005-09-28 22:00:00,0.68566,0.68614,0.68552,0.68564,552800002.0
2005-09-28 22:05:00,0.6855,0.68612,0.68543,0.68599,649400003.0
2005-09-28 22:10:00,0.68582,0.6864,0.68564,0.686,599899999.0
2005-09-28 22:15:00,0.68623,0.68689,0.68586,0.68622,537699997.0
2005-09-28 22:20:00,0.68646,0.68714,0.68634,0.68669,696900000.0
2005-09-28 22:25:00,0.68663,0.68702,0.68642,0.68692,699100000.0
2005-09-28 22:30:00,0.68677,0.68705,0.68634,0.68672,597700000.0
2005-09-28 22:35:00,0.68685,0.68731,0.68663,0.68692,673299999.0
2005-09-28 22:40:00,0.68677,0.68754,0.68677,0.68715,846199999.0
2005-09-28 22:45:00,0.68728,0.68755,0.68672,0.68721,811900001.0
2005-09-28 22:50:00,0.68708,0.68769,0.68708,0.68719,959100000.0
2005-09-28 22:55:00,0.68713,0.68779,0.68684,0.68698,761299995.0
2005-09-28 23:00:00,0.68673,0.68755,0.68672,0.68718,585700002.0
2005-09-28 23:05:00,0.68725,0.68765,0.68685,0.6873,649499997.0
2005-09-28 23:10:00,0.68716,0.68736,0.68652,0.68695,548599998.0
2005-09-28 23:15:00,0.687,0.68714,0.68661,0.68685,644799998.0
2005-09-28 23:20:00,0.68707,0.68746,0.68665,0.68712,546899998.0
2005-09-28 23:25:00,0.68701,0.68737,0.6868,0.68689,554399998.0
2005-09-28 23:30:00,0.68691,0.68725,0.68673,0.68675,567100002.0
2005-09-28 23:35:00,0.68683,0.6875,0.68682,0.68711,615699999.0
2005-09-28 23:40:00,0.68732,0.68742,0.68701,0.68722,457399998.0
2005-09-28 23:45:00,0.68733,0.68745,0.68694,0.6873,591299994.0
2005-09-28 23:50:00,0.68713,0.68754,0.68699,0.68734,531000004.0
2005-09-28 23:55:00,0.68739,0.68751,0.68705,0.6872,600400001.0
2005-09-29 00:00:00,0.68735,0.68793,0.6872,0.68746,586999997.0
2005-09-29 00:05:00,0.68733,0.68828,0.68722,0.6879,547899995.0
2005-09-29 00:10:00,0.68806,0.68825,0.68755,0.68769,641900000.0
2005-09-29 00:15:00,0.68772,0.68804,0.68735,0.68735,547200003.0
2005-09-29 00:20:00,0.68739,0.68778,0.68733,0.68747,531800003.0
2005-09-29 00:25:00,0.68793,0.68821,0.68755,0.68799,671300002.0
2005-09-29 00:30:00,0.68811,0.68825,0.68776,0.68789,600900002.0
2005-09-29 00:35:00,0.6877,0.68787,0.68691,0.68737,639600002.0
2005-09-29 00:40:00,0.68742,0.68777,0.68699,0.68722,663999999.0
2005-09-29 00:45:00,0.687,0.69184,0.68697,0.69144,654400000.0
2005-09-29 00:50:00,0.69117,0.69141,0.69058,0.69083,702699993.0
2005-09-29 00:55:00,0.69035,0.69071,0.68955,0.68985,383699999.0
2005-09-29 01:00:00,0.68986,0.69129,0.68983,0.69092,503000003.0
2005-09-29 01:05:00,0.69116,0.69134,0.6904,0.69097,486799996.0
2005-09-29 01:10:00,0.69081,0.69125,0.69061,0.69105,563399998.0
2005-09-29 01:15:00,0.69095,0.69131,0.69073,0.69114,641199998.0
2005-09-29 01:20:00,0.69098,0.69163,0.69081,0.6912,661800000.0
2005-09-29 01:25:00,0.691,0.69124,0.69024,0.69066,606200002.0
2005-09-29 01:30:00,0.69077,0.69135,0.69048,0.69113,506500002.0
2005-09-29 01:35:00,0.69095,0.69122,0.69032,0.69087,744900001.0
2005-09-29 01:40:00,0.69107,0.69141,0.69055,0.69111,473900003.0
2005-09-29 01:45:00,0.69106,0.6914,0.69081,0.69088,628000003.0
2005-09-29 01:50:00,0.691,0.69137,0.69047,0.69061,643200001.0
2005-09-29 01:55:00,0.69069,0.69134,0.69032,0.69092,617799995.0
2005-09-29 02:00:00,0.69106,0.69115,0.69044,0.69062,727600000.0
2005-09-29 02:05:00,0.69061,0.69121,0.6906,0.69084,593299999.0
2005-09-29 02:10:00,0.69095,0.69128,0.6903,0.69072,566400001.0
2005-09-29 02:15:00,0.69054,0.69105,0.69026,0.69076,750999998.0
2005-09-29 02:20:00,0.69061,0.69086,0.69019,0.69035,689399996.0
2005-09-29 02:25:00,0.69021,0.6906,0.68995,0.69011,415300000.0
2005-09-29 02:30:00,0.69027,0.69063,0.68918,0.68931,655300000.0
2005-09-29 02:35:00,0.6892,0.68968,0.68862,0.68865,645299999.0
2005-09-29 02:40:00,0.68894,0.68906,0.68849,0.68889,538899997.0
2005-09-29 02:45:00,0.68861,0.68948,0.68854,0.68899,505199997.0
2005-09-29 02:50:00,0.68924,0.68929,0.68861,0.6892,815999997.0
2005-09-29 02:55:00,0.68905,0.68938,0.68895,0.6891,539500003.0
2005-09-29 03:00:00,0.68919,0.68958,0.68901,0.68906,620099997.0
2005-09-29 03:05:00,0.68919,0.68948,0.68902,0.68912,714300000.0
2005-09-29 03:10:00,0.68927,0.68946,0.68839,0.68839,511200002.0
2005-09-29 03:15:00,0.68812,0.68913,0.68807,0.68912,574600000.0
2005-09-29 03:20:00,0.68907,0.68931,0.6883,0.68922,531299999.0
2005-09-29 03:25:00,0.68914,0.68914,0.68841,0.68874,665399995.0
2005-09-29 03:30:00,0.68881,0.68922,0.68843,0.68905,477500001.0
2005-09-29 03:35:00,0.68912,0.68931,0.68873,0.68888,658999999.0
2005-09-29 03:40:00,0.6889,0.68931,0.68876,0.68884,674599997.0
2005-09-29 03:45:00,0.6891,0.68918,0.68861,0.68893,663399996.0
2005-09-29 03:50:00,0.68897,0.68922,0.68863,0.68912,531399999.0
2005-09-29 03:55:00,0.68878,0.68946,0.68872,0.68925,690199999.0
2005-09-29 04:00:00,0.68936,0.68943,0.68899,0.68922,706599996.0
2005-09-29 04:05:00,0.6893,0.68934,0.68886,0.68925,756199998.0
2005-09-29 04:10:00,0.68918,0.68957,0.68905,0.68912,540200001.0
2005-09-29 04:15:00,0.6892,0.6898,0.6892,0.68938,689799996.0
2005-09-29 04:20:00,0.68938,0.69012,0.6892,0.68962,703200000.0
2005-09-29 04:25:00,0.68945,0.68986,0.68922,0.6895,630799998.0
2005-09-29 04:30:00,0.68942,0.68965,0.68906,0.68953,738999999.0
2005-09-29 04:35:00,0.68942,0.68951,0.6889,0.68928,547500001.0
2005-09-29 04:40:00,0.68932,0.68957,0.68892,0.68892,562699997.0
2005-09-29 04:45:00,0.68883,0.68963,0.68883,0.68915,679100000.0
2005-09-29 04:50:00,0.68915,0.68938,0.68863,0.68863,667500001.0
2005-09-29 04:55:00,0.68895,0.68929,0.68859,0.689,624499996.0
2005-09-29 05:00:00,0.68895,0.68924,0.68859,0.68872,695699998.0
2005-09-29 05:05:00,0.68877,0.68916,0.68855,0.68894,622800003.0
2005-09-29 05:10:00,0.68896,0.68927,0.6887,0.68895,554199998.0
2005-09-29 05:15:00,0.68911,0.68944,0.6888,0.68885,543899997.0
2005-09-29 05:20:00,0.68894,0.68951,0.68872,0.68922,758699991.0
2005-09-29 05:25:00,0.68929,0.68933,0.68873,0.68896,537399997.0
2005-09-29 05:30:00,0.68912,0.68924,0.68867,0.68908,465400000.0
2005-09-29 05:35:00,0.68903,0.6892,0.68868,0.68889,605699999.0
2005-09-29 05:40:00,0.68883,0.68925,0.68872,0.68909,710899995.0
2005-09-29 05:45:00,0.68916,0.68939,0.68896,0.68919,691599998.0
2005-09-29 05:50:00,0.68914,0.68947,0.68883,0.68889,446399998.0
2005-09-29 05:55:00,0.68885,0.68925,0.6886,0.68906,612900000.0
2005-09-29 06:00:00,0.68904,0.68946,0.6888,0.689,617799995.0
2005-09-29 06:05:00,0.68907,0.6897,0.68892,0.68962,626400000.0
2005-09-29 06:10:00,0.68954,0.68985,0.68926,0.68966,663100004.0
2005-09-29 06:15:00,0.68955,0.69004,0.68927,0.68968,739699997.0
2005-09-29 06:20:00,0.68982,0.68989,0.68902,0.6896,613299998.0
2005-09-29 06:25:00,0.68956,0.68989,0.68922,0.68989,640000002.0
2005-09-29 06:30:00,0.68984,0.69008,0.6893,0.68962,620399999.0
2005-09-29 06:35:00,0.68978,0.68993,0.68931,0.68962,529399998.0
2005-09-29 06:40:00,0.68934,0.69021,0.68934,0.69005,640500002.0
2005-09-29 06:45:00,0.69004,0.69025,0.68964,0.68982,644499997.0
2005-09-29 06:50:00,0.6901,0.69047,0.68971,0.69029,614900002.0
2005-09-29 06:55:00,0.69025,0.69063,0.69,0.69062,775499997.0
2005-09-29 07:00:00,0.69047,0.69056,0.69015,0.69029,545799996.0
2005-09-29 07:05:00,0.69021,0.69059,0.68981,0.69021,557299995.0
2005-09-29 07:10:00,0.6903,0.6906,0.68966,0.69047,624000004.0
2005-09-29 07:15:00,0.69097,0.69097,0.69032,0.69034,557300001.0
2005-09-29 07:20:00,0.6905,0.69074,0.69003,0.69013,555600000.0
2005-09-29 07:25:00,0.69034,0.69065,0.69006,0.69051,636099999.0
2005-09-29 07:30:00,0.69052,0.69074,0.6901,0.69069,569299998.0
2005-09-29 07:35:00,0.69069,0.69078,0.6903,0.69061,642399995.0
2005-09-29 07:40:00,0.69052,0.69074,0.68996,0.69025,600700002.0
2005-09-29 07:45:00,0.69043,0.6906,0.68993,0.69017,627399996.0
2005-09-29 07:50:00,0.69012,0.69064,0.68998,0.69013,630400001.0
2005-09-29 07:55:00,0.69003,0.69055,0.68993,0.69037,695699994.0
2005-09-29 08:00:00,0.69021,0.69053,0.68982,0.69019,582599996.0
2005-09-29 08:05:00,0.69012,0.69082,0.69009,0.6902,773799997.0
2005-09-29 08:10:00,0.69018,0.69089,0.69018,0.69065,633400002.0
2005-09-29 08:15:00,0.69074,0.69102,0.69035,0.69079,510200000.0
2005-09-29 08:20:00,0.6908,0.69099,0.69039,0.69078,559600003.0
2005-09-29 08:25:00,0.69089,0.69118,0.69055,0.69079,494000002.0
2005-09-29 08:30:00,0.69079,0.69108,0.6904,0.69051,630100000.0
2005-09-29 08:35:00,0.6904,0.69123,0.69036,0.69086,606400000.0
2005-09-29 08:40:00,0.69091,0.69136,0.69067,0.69118,523599994.0
2005-09-29 08:45:00,0.69105,0.69155,0.69074,0.69091,485800000.0
2005-09-29 08:50:00,0.69091,0.69123,0.69052,0.69087,672699996.0
2005-09-29 08:55:00,0.69114,0.69131,0.69063,0.69102,574500000.0
2005-09-29 09:00:00,0.69085,0.69112,0.69061,0.69097,589000001.0
2005-09-29 09:05:00,0.69105,0.69108,0.6903,0.69085,753000006.0
2005-09-29 09:10:00,0.69073,0.69095,0.69038,0.69059,584200003.0
2005-09-29 09:15:00,0.69049,0.69156,0.69046,0.69139,560699997.0
2005-09-29 09:20:00,0.69121,0.69173,0.69103,0.6913,572500000.0
2005-09-29 09:25:00,0.69146,0.69164,0.69103,0.69131,456199999.0
2005-09-29 09:30:00,0.69118,0.69167,0.69092,0.69106,765999997.0
2005-09-29 09:35:00,0.69113,0.69122,0.69054,0.6907,654400001.0
2005-09-29 09:40:00,0.69082,0.69103,0.6905,0.69071,535899998.0
2005-09-29 09:45:00,0.69063,0.69089,0.69022,0.69051,520099997.0
2005-09-29 09:50:00,0.69046,0.69154,0.69043,0.69127,627100001.0
2005-09-29 09:55:00,0.69154,0.69161,0.6908,0.69113,543199998.0
2005-09-29 10:00:00,0.69104,0.69127,0.69062,0.69098,500999998.0
2005-09-29 10:05:00,0.69084,0.69118,0.69046,0.69076,561300002.0
2005-09-29 10:10:00,0.691,0.69117,0.69049,0.69097,576400003.0
2005-09-29 10:15:00,0.69076,0.69115,0.69046,0.69052,638100000.0
2005-09-29 10:20:00,0.69047,0.69115,0.69047,0.69095,511300000.0
2005-09-29 10:25:00,0.69102,0.69115,0.69065,0.69082,601900001.0
2005-09-29 10:30:00,0.69095,0.69113,0.69071,0.69095,600399997.0
2005-09-29 10:35:00,0.69092,0.69119,0.69045,0.69081,559300000.0
2005-09-29 10:40:00,0.691,0.69118,0.69051,0.69055,592599998.0
2005-09-29 10:45:00,0.6906,0.69094,0.69029,0.69043,726699998.0
2005-09-29 10:50:00,0.69074,0.69158,0.69042,0.69148,542399998.0
2005-09-29 10:55:00,0.69142,0.69234,0.69106,0.69234,583500000.0
2005-09-29 11:00:00,0.69221,0.69273,0.6916,0.69186,769899997.0
2005-09-29 11:05:00,0.69178,0.69228,0.69153,0.69183,634399995.0
2005-09-29 11:10:00,0.69198,0.69217,0.69166,0.69174,688400002.0
2005-09-29 11:15:00,0.69184,0.69225,0.69149,0.69174,633500001.0
2005-09-29 11:20:00,0.69198,0.69238,0.69164,0.69208,580399999.0
2005-09-29 11:25:00,0.69195,0.69316,0.69185,0.69292,693799996.0
2005-09-29 11:30:00,0.69263,0.69329,0.6924,0.69259,646199997.0
2005-09-29 11:35:00,0.69276,0.6929,0.69209,0.69257,667600000.0
2005-09-29 11:40:00,0.69267,0.69289,0.69231,0.69251,620699999.0
2005-09-29 11:45:00,0.69235,0.69272,0.692,0.69235,869499995.0
2005-09-29 11:50:00,0.69231,0.69277,0.69215,0.69255,653399997.0
2005-09-29 11:55:00,0.69252,0.69269,0.69213,0.69238,596199995.0
2005-09-29 12:00:00,0.69279,0.69284,0.69204,0.6921,666899997.0
2005-09-29 12:05:00,0.69198,0.69255,0.69194,0.69206,633299999.0
2005-09-29 12:10:00,0.69238,0.69238,0.6917,0.6918,651600001.0
2005-09-29 12:15:00,0.69176,0.69225,0.69175,0.69194,612800002.0
2005-09-29 12:20:00,0.69198,0.69219,0.69146,0.69178,741199995.0
2005-09-29 12:25:00,0.69182,0.69212,0.69123,0.69153,625799996.0
2005-09-29 12:30:00,0.6914,0.69218,0.69134,0.69203,714699999.0
2005-09-29 12:35:00,0.6919,0.69278,0.69151,0.6925,790199997.0
2005-09-29 12:40:00,0.69238,0.69245,0.69152,0.69207,548499996.0
2005-09-29 12:45:00,0.69229,0.69234,0.69176,0.69214,587099999.0
2005-09-29 12:50:00,0.69204,0.6925,0.69166,0.69213,659500002.0
2005-09-29 12:55:00,0.69205,0.69256,0.69205,0.69237,557099997.0
2005-09-29 13:00:00,0.6923,0.69266,0.69202,0.69239,703700003.0
2005-09-29 13:05:00,0.69232,0.69251,0.69169,0.69179,681700002.0
2005-09-29 13:10:00,0.69202,0.69222,0.69155,0.69175,751799998.0
2005-09-29 13:15:00,0.69177,0.69209,0.69159,0.69161,580400002.0
2005-09-29 13:20:00,0.69153,0.69211,0.69153,0.69191,656600002.0
2005-09-29 13:25:00,0.69191,0.69218,0.69171,0.692,720399995.0
2005-09-29 13:30:00,0.69184,0.69276,0.69175,0.69241,665899999.0
2005-09-29 13:35:00,0.69262,0.69324,0.69232,0.69314,744700000.0
2005-09-29 13:40:00,0.69315,0.69324,0.69262,0.69306,722899994.0
2005-09-29 13:45:00,0.69286,0.69334,0.69273,0.69298,570199999.0
2005-09-29 13:50:00,0.69281,0.69315,0.69267,0.69278,682799998.0
2005-09-29 13:55:00,0.69286,0.69354,0.69284,0.69305,627600002.0
2005-09-29 14:00:00,0.69311,0.69352,0.6928,0.69339,651699998.0
2005-09-29 14:05:00,0.69339,0.69343,0.69271,0.69319,631899995.0
2005-09-29 14:10:00,0.69325,0.69375,0.69275,0.69343,554199999.0
2005-09-29 14:15:00,0.69323,0.6938,0.6931,0.69317,816599999.0
2005-09-29 14:20:00,0.69337,0.69359,0.69292,0.69348,548699998.0
2005-09-29 14:25:00,0.69342,0.69373,0.69298,0.69335,506900002.0
2005-09-29 14:30:00,0.69344,0.69359,0.69292,0.69322,691399998.0
2005-09-29 14:35:00,0.69313,0.69345,0.69235,0.69235,577100000.0
2005-09-29 14:40:00,0.69229,0.69234,0.69146,0.69195,593699995.0
2005-09-29 14:45:00,0.69161,0.69251,0.69134,0.69216,704599996.0
2005-09-29 14:50:00,0.69244,0.69246,0.69168,0.6919,535599999.0
2005-09-29 14:55:00,0.69196,0.69202,0.69139,0.69183,580700000.0
2005-09-29 15:00:00,0.69195,0.69221,0.69152,0.69218,639299999.0
2005-09-29 15:05:00,0.69219,0.69219,0.69106,0.69125,642399996.0
2005-09-29 15:10:00,0.69142,0.69152,0.69036,0.69068,526600001.0
2005-09-29 15:15:00,0.69077,0.69128,0.6905,0.69097,750200000.0
2005-09-29 15:20:00,0.6911,0.69151,0.69066,0.69114,712600002.0
2005-09-29 15:25:00,0.69127,0.69174,0.69097,0.69161,651199998.0
2005-09-29 15:30:00,0.69151,0.69172,0.69108,0.6913,563500000.0
2005-09-29 15:35:00,0.69126,0.69173,0.69103,0.6915,529299998.0
2005-09-29 15:40:00,0.69159,0.69194,0.69118,0.69171,599599997.0
2005-09-29 15:45:00,0.69189,0.69208,0.6913,0.6916,697399999.0
2005-09-29 15:50:00,0.69141,0.69173,0.6911,0.69138,664199999.0
2005-09-29 15:55:00,0.69148,0.69178,0.69119,0.69159,565599996.0
2005-09-29 16:00:00,0.69179,0.69204,0.69145,0.69173,466499999.0
2005-09-29 16:05:00,0.69168,0.69201,0.69133,0.69172,608099998.0
2005-09-29 16:10:00,0.69175,0.69176,0.6908,0.6908,612799995.0
2005-09-29 16:15:00,0.69077,0.69147,0.69072,0.69111,760200005.0
2005-09-29 16:20:00,0.6908,0.6914,0.69071,0.69093,731799996.0
2005-09-29 16:25:00,0.69085,0.69124,0.69022,0.69081,755500001.0
2005-09-29 16:30:00,0.69073,0.69116,0.6906,0.69076,681399999.0
2005-09-29 16:35:00,0.69076,0.6914,0.69025,0.69033,614499998.0
2005-09-29 16:40:00,0.69038,0.69057,0.68999,0.69013,575600000.0
2005-09-29 16:45:00,0.69033,0.69087,0.69015,0.69065,575300002.0
2005-09-29 16:50:00,0.69059,0.69097,0.69031,0.69049,653700001.0
2005-09-29 16:55:00,0.69075,0.69086,0.68966,0.69017,600699997.0
2005-09-29 17:00:00,0.69019,0.69055,0.68981,0.69035,608599999.0
2005-09-29 17:05:00,0.69055,0.69061,0.68983,0.69019,578999996.0
2005-09-29 17:10:00,0.69006,0.69072,0.68991,0.69031,550399999.0
2005-09-29 17:15:00,0.69039,0.69066,0.69018,0.6903,601600004.0
2005-09-29 17:20:00,0.69022,0.69084,0.69021,0.69059,668499998.0
2005-09-29 17:25:00,0.69076,0.69164,0.69067,0.6914,609900000.0
2005-09-29 17:30:00,0.69152,0.69168,0.691,0.6914,532500002.0
2005-09-29 17:35:00,0.69144,0.69148,0.69089,0.69129,552300007.0
2005-09-29 17:40:00,0.69115,0.69148,0.69053,0.69056,577400005.0
2005-09-29 17:45:00,0.69058,0.69088,0.69032,0.69069,540499999.0
2005-09-29 17:50:00,0.69051,0.69136,0.69044,0.69111,597500004.0
2005-09-29 17:55:00,0.69106,0.69173,0.69087,0.69162,680200000.0
2005-09-29 18:00:00,0.69163,0.69186,0.69109,0.69177,1014599991.0
2005-09-29 18:05:00,0.69163,0.6918,0.69094,0.6914,1146100005.0
2005-09-29 18:10:00,0.69126,0.69154,0.69092,0.6915,512200000.0
2005-09-29 18:15:00,0.69141,0.69165,0.69091,0.69119,1173800000.0
2005-09-29 18:20:00,0.69106,0.69147,0.69087,0.69117,1151799996.0
2005-09-29 18:25:00,0.69104,0.69143,0.69094,0.69124,1222699997.0
2005-09-29 18:30:00,0.6912,0.69129,0.69045,0.69052,1120700005.0
2005-09-29 18:35:00,0.69057,0.6911,0.6905,0.69075,1107699991.0
2005-09-29 18:40:00,0.69077,0.69104,0.69039,0.69083,1752500001.0
2005-09-29 18:45:00,0.6909,0.69097,0.69039,0.69039,1196599996.0
2005-09-29 18:50:00,0.6906,0.69091,0.69042,0.69084,710800001.0
2005-09-29 18:55:00,0.6909,0.69092,0.69041,0.69073,736999993.0
2005-09-29 19:00:00,0.69079,0.69093,0.69007,0.69028,811599993.0
2005-09-29 19:05:00,0.69037,0.69093,0.69021,0.69076,1069400004.0
2005-09-29 19:10:00,0.69066,0.69076,0.6902,0.69025,695099996.0
2005-09-29 19:15:00,0.69018,0.6905,0.68998,0.69023,591499999.0
2005-09-29 19:20:00,0.69036,0.69046,0.68997,0.69001,705699998.0
2005-09-29 19:25:00,0.69012,0.69083,0.68999,0.69077,796600002.0
2005-09-29 19:30:00,0.69071,0.69079,0.69023,0.69063,712499994.0
2005-09-29 19:35:00,0.69064,0.69103,0.69041,0.69081,900199999.0
2005-09-29 19:40:00,0.69076,0.69108,0.69058,0.69085,651499998.0
2005-09-29 19:45:00,0.69078,0.69119,0.69061,0.69082,667799999.0
2005-09-29 19:50:00,0.6908,0.69132,0.69067,0.69116,904400002.0
2005-09-29 19:55:00,0.69098,0.69162,0.69085,0.69123,1231699996.0
2005-09-29 20:00:00,0.69138,0.69169,0.69095,0.69133,821599993.0
2005-09-29 20:05:00,0.69126,0.6915,0.69079,0.69102,953299991.0
2005-09-29 20:10:00,0.69083,0.69135,0.69077,0.69112,643499995.0
2005-09-29 20:15:00,0.691,0.69131,0.6908,0.69125,1130499998.0
2005-09-29 20:20:00,0.69131,0.69136,0.6907,0.69104,700600006.0
2005-09-29 20:25:00,0.69118,0.69138,0.69069,0.69104,923800003.0
2005-09-29 20:30:00,0.69114,0.6915,0.69093,0.69131,1125600001.0
2005-09-29 20:35:00,0.69139,0.69152,0.69077,0.69152,910299999.0
2005-09-29 20:40:00,0.69145,0.69162,0.69087,0.69133,871099994.0
2005-09-29 20:45:00,0.69124,0.69141,0.69085,0.69116,634699999.0
2005-09-29 20:50:00,0.69093,0.69125,0.69074,0.69091,1124400003.0
2005-09-29 20:55:00,0.69103,0.6915,0.69079,0.69134,938599999.0
2005-09-29 21:00:00,0.69123,0.69158,0.69093,0.69122,784400003.0
2005-09-29 21:05:00,0.69131,0.69153,0.69086,0.6913,769299997.0
2005-09-29 21:10:00,0.69081,0.69122,0.69079,0.69095,764499994.0
2005-09-29 21:15:00,0.69094,0.69139,0.69038,0.69085,1082199993.0
2005-09-29 21:20:00,0.69089,0.69135,0.69062,0.69078,958499997.0
2005-09-29 21:25:00,0.69102,0.69115,0.69054,0.69066,835099997.0
2005-09-29 21:30:00,0.691,0.69117,0.69048,0.69074,547400000.0
2005-09-29 21:35:00,0.69067,0.69132,0.69045,0.69087,883599996.0
2005-09-29 21:40:00,0.69089,0.69117,0.69065,0.69065,693599996.0
2005-09-29 21:45:00,0.69107,0.69113,0.69065,0.69077,531200000.0
2005-09-29 21:50:00,0.69093,0.69112,0.69054,0.69072,763199997.0
2005-09-29 21:55:00,0.6907,0.69102,0.69052,0.69096,601899996.0
2005-09-29 22:00:00,0.69087,0.69097,0.69057,0.69067,624099997.0
2005-09-29 22:05:00,0.6906,0.69115,0.6906,0.6909,758899996.0
2005-09-29 22:10:00,0.69078,0.69152,0.69073,0.69099,740000000.0
2005-09-29 22:15:00,0.69127,0.69148,0.69073,0.6908,752400000.0
2005-09-29 22:20:00,0.69105,0.69116,0.69064,0.6908,639100000.0
2005-09-29 22:25:00,0.69073,0.6911,0.69041,0.69074,528900003.0
2005-09-29 22:30:00,0.6907,0.691,0.69036,0.6906,680000001.0
2005-09-29 22:35:00,0.69056,0.69132,0.69046,0.69113,712799996.0
2005-09-29 22:40:00,0.69103,0.69109,0.69054,0.69104,824700007.0
2005-09-29 22:45:00,0.69094,0.69124,0.69062,0.69094,841099997.0
2005-09-29 22:50:00,0.69097,0.6912,0.69051,0.69079,977399999.0
2005-09-29 22:55:00,0.69071,0.69104,0.69032,0.69048,752099998.0
2005-09-29 23:00:00,0.6902,0.69074,0.69016,0.6905,672099998.0
2005-09-29 23:05:00,0.69029,0.69076,0.69029,0.69068,574300008.0
2005-09-29 23:10:00,0.69064,0.69077,0.69015,0.69023,772400000.0
2005-09-29 23:15:00,0.69026,0.69064,0.6899,0.69055,566900003.0
2005-09-29 23:20:00,0.69047,0.69073,0.69019,0.69056,533100001.0
2005-09-29 23:25:00,0.69039,0.69066,0.69006,0.69038,461400000.0
2005-09-29 23:30:00,0.69033,0.69063,0.69026,0.6903,571600003.0
2005-09-29 23:35:00,0.69044,0.69081,0.69006,0.69023,561600002.0
2005-09-29 23:40:00,0.69062,0.6907,0.69009,0.69041,467899998.0
2005-09-29 23:45:00,0.69056,0.69084,0.69021,0.69033,586100002.0
2005-09-29 23:50:00,0.69033,0.69072,0.69023,0.6906,541799995.0
2005-09-29 23:55:00,0.69049,0.69079,0.69018,0.69043,731699992.0
2005-09-30 00:00:00,0.69055,0.69066,0.69007,0.69058,538600000.0
2005-09-30 00:05:00,0.69044,0.69052,0.69003,0.69037,624300001.0
2005-09-30 00:10:00,0.69022,0.69056,0.68968,0.69019,759199995.0
2005-09-30 00:15:00,0.69024,0.69026,0.68958,0.69011,512699997.0
2005-09-30 00:20:00,0.69048,0.69052,0.68964,0.69,510999999.0
2005-09-30 00:25:00,0.69012,0.69012,0.68947,0.69002,746599998.0
2005-09-30 00:30:00,0.69005,0.69006,0.6895,0.68957,519099996.0
2005-09-30 00:35:00,0.68955,0.69018,0.68944,0.6896,681100002.0
2005-09-30 00:40:00,0.6896,0.68995,0.68954,0.68969,556499999.0
2005-09-30 00:45:00,0.68971,0.69006,0.68865,0.68942,468900002.0
2005-09-30 00:50:00,0.68967,0.68992,0.68927,0.68976,748399995.0
2005-09-30 00:55:00,0.6898,0.68982,0.68936,0.68961,616399996.0
2005-09-30 01:00:00,0.68972,0.6898,0.68931,0.68959,713000001.0
2005-09-30 01:05:00,0.68967,0.68987,0.68924,0.68946,581999995.0
2005-09-30 01:10:00,0.68951,0.68978,0.68917,0.68938,570699998.0
2005-09-30 01:15:00,0.68948,0.6897,0.68908,0.6896,593900000.0
2005-09-30 01:20:00,0.68954,0.68983,0.68921,0.68966,692799997.0
2005-09-30 01:25:00,0.68973,0.69023,0.68929,0.68983,692600004.0
2005-09-30 01:30:00,0.69001,0.69023,0.6896,0.6896,538400002.0
2005-09-30 01:35:00,0.68973,0.68994,0.68934,0.68935,764599995.0
2005-09-30 01:40:00,0.68926,0.68982,0.68921,0.68958,497299999.0
2005-09-30 01:45:00,0.68936,0.69009,0.68925,0.68975,530799995.0
2005-09-30 01:50:00,0.68957,0.68993,0.68928,0.6896,449999999.0
2005-09-30 01:55:00,0.68951,0.69018,0.6893,0.68959,704999998.0
2005-09-30 02:00:00,0.68995,0.69034,0.68954,0.69001,521200001.0
2005-09-30 02:05:00,0.68976,0.69034,0.68962,0.69001,609199999.0
2005-09-30 02:10:00,0.69012,0.69037,0.68969,0.69005,477600001.0
2005-09-30 02:15:00,0.6903,0.6904,0.68986,0.69015,457199999.0
2005-09-30 02:20:00,0.69017,0.69065,0.69,0.69025,495200000.0
2005-09-30 02:25:00,0.69052,0.6908,0.69019,0.69063,601599993.0
2005-09-30 02:30:00,0.69054,0.69082,0.69031,0.69053,596399999.0
2005-09-30 02:35:00,0.69054,0.69132,0.69022,0.69109,625700006.0
2005-09-30 02:40:00,0.69117,0.69143,0.69061,0.69066,535199997.0
2005-09-30 02:45:00,0.69065,0.69128,0.69062,0.69098,546200004.0
2005-09-30 02:50:00,0.69101,0.69108,0.69053,0.69077,565400001.0
2005-09-30 02:55:00,0.69095,0.69114,0.69059,0.69079,484100001.0
2005-09-30 03:00:00,0.6911,0.6912,0.69063,0.69086,499999998.0
2005-09-30 03:05:00,0.69074,0.69143,0.69067,0.6911,527000000.0
2005-09-30 03:10:00,0.69135,0.69259,0.69121,0.69231,516599998.0
2005-09-30 03:15:00,0.69209,0.6927,0.69188,0.69258,529099993.0
2005-09-30 03:20:00,0.69247,0.69314,0.69216,0.69285,528399999.0
2005-09-30 03:25:00,0.69291,0.69306,0.69245,0.69262,579800003.0
2005-09-30 03:30:00,0.69289,0.69335,0.69273,0.69309,464300005.0
2005-09-30 03:35:00,0.69283,0.6931,0.69203,0.69212,576599999.0
2005-09-30 03:40:00,0.69185,0.69231,0.69128,0.6916,458400000.0
2005-09-30 03:45:00,0.69163,0.6923,0.69144,0.69195,558299999.0
2005-09-30 03:50:00,0.69208,0.69224,0.69161,0.6922,448499997.0
2005-09-30 03:55:00,0.6919,0.69237,0.69141,0.69225,542899998.0
2005-09-30 04:00:00,0.69232,0.6924,0.69158,0.69165,559599999.0
2005-09-30 04:05:00,0.69159,0.69209,0.69159,0.69201,498099996.0
2005-09-30 04:10:00,0.69192,0.69214,0.69156,0.69183,603500000.0
2005-09-30 04:15:00,0.69186,0.69215,0.69179,0.69189,572500003.0
2005-09-30 04:20:00,0.69178,0.69224,0.69178,0.69203,595599997.0
2005-09-30 04:25:00,0.69195,0.69247,0.69195,0.69238,519100002.0
2005-09-30 04:30:00,0.69242,0.69266,0.69198,0.69245,531399998.0
2005-09-30 04:35:00,0.69221,0.69256,0.69191,0.69247,426000001.0
2005-09-30 04:40:00,0.6925,0.69265,0.69207,0.69232,558200003.0
2005-09-30 04:45:00,0.69224,0.69278,0.6921,0.69212,562800003.0
2005-09-30 04:50:00,0.6923,0.69279,0.69221,0.69246,595699999.0
2005-09-30 04:55:00,0.69233,0.69277,0.69215,0.69234,446199998.0
2005-09-30 05:00:00,0.69232,0.69283,0.69211,0.69229,504500004.0
2005-09-30 05:05:00,0.69241,0.69261,0.69224,0.69251,434600001.0
2005-09-30 05:10:00,0.69244,0.69267,0.6921,0.6923,502500001.0
2005-09-30 05:15:00,0.69226,0.6928,0.69196,0.6928,363099998.0
2005-09-30 05:20:00,0.69239,0.69272,0.69223,0.69236,511499999.0
2005-09-30 05:25:00,0.6922,0.69266,0.69208,0.69259,602899999.0
2005-09-30 05:30:00,0.69251,0.69284,0.6923,0.6928,526900000.0
2005-09-30 05:35:00,0.69285,0.69293,0.69215,0.69265,469600000.0
2005-09-30 05:40:00,0.69245,0.6928,0.69214,0.69253,386499998.0
2005-09-30 05:45:00,0.69233,0.69268,0.69222,0.69257,551899997.0
2005-09-30 05:50:00,0.69242,0.69275,0.69232,0.69255,508400003.0
2005-09-30 05:55:00,0.69254,0.6927,0.69229,0.69234,529100001.0
2005-09-30 06:00:00,0.69214,0.69246,0.69188,0.69208,649899994.0
2005-09-30 06:05:00,0.69221,0.69253,0.69215,0.69238,489000002.0
2005-09-30 06:10:00,0.69229,0.69248,0.69197,0.69224,601999997.0
2005-09-30 06:15:00,0.6923,0.69244,0.69179,0.69237,423899999.0
2005-09-30 06:20:00,0.69218,0.69238,0.69197,0.69222,496099999.0
2005-09-30 06:25:00,0.69221,0.69246,0.69207,0.69223,584399999.0
2005-09-30 06:30:00,0.69247,0.69247,0.69182,0.69214,549799996.0
2005-09-30 06:35:00,0.69204,0.69232,0.6919,0.69219,468800003.0
2005-09-30 06:40:00,0.69198,0.69225,0.69172,0.69203,645899994.0
2005-09-30 06:45:00,0.692,0.69223,0.69174,0.69207,566100001.0
2005-09-30 06:50:00,0.69222,0.69231,0.69175,0.69198,610099995.0
2005-09-30 06:55:00,0.69189,0.6922,0.69176,0.69193,598799999.0
2005-09-30 07:00:00,0.69196,0.69223,0.6917,0.69195,456900001.0
2005-09-30 07:05:00,0.69181,0.69222,0.69172,0.69216,523300003.0
2005-09-30 07:10:00,0.69201,0.69211,0.69165,0.69186,590099999.0
2005-09-30 07:15:00,0.69196,0.6923,0.69168,0.69196,566600002.0
2005-09-30 07:20:00,0.69201,0.69212,0.69162,0.69178,460200001.0
2005-09-30 07:25:00,0.69176,0.69201,0.69142,0.69164,481400003.0
2005-09-30 07:30:00,0.69148,0.69195,0.69142,0.69158,434700001.0
2005-09-30 07:35:00,0.6915,0.69188,0.69135,0.6916,495499995.0
2005-09-30 07:40:00,0.69157,0.69209,0.69141,0.69182,608899996.0
2005-09-30 07:45:00,0.69189,0.69203,0.6915,0.69183,659999996.0
2005-09-30 07:50:00,0.6918,0.69239,0.69145,0.69179,608599998.0
2005-09-30 07:55:00,0.692,0.69248,0.69182,0.69203,609800004.0
2005-09-30 08:00:00,0.69203,0.69229,0.69164,0.69177,441400000.0
2005-09-30 08:05:00,0.69191,0.69247,0.69177,0.69232,501100001.0
2005-09-30 08:10:00,0.69211,0.69267,0.69208,0.69228,584600000.0
2005-09-30 08:15:00,0.69239,0.69264,0.69213,0.69225,472700001.0
2005-09-30 08:20:00,0.69232,0.69236,0.69176,0.692,662699998.0
2005-09-30 08:25:00,0.69181,0.69229,0.69172,0.69188,569499999.0
2005-09-30 08:30:00,0.69176,0.69205,0.69137,0.69158,704899999.0
2005-09-30 08:35:00,0.69173,0.69184,0.69129,0.69165,710599998.0
2005-09-30 08:40:00,0.69198,0.6921,0.69143,0.69175,601399999.0
2005-09-30 08:45:00,0.69188,0.6921,0.69155,0.69187,486400001.0
2005-09-30 08:50:00,0.69168,0.69196,0.69152,0.69174,482799997.0
2005-09-30 08:55:00,0.69187,0.69188,0.69125,0.69163,429400002.0
2005-09-30 09:00:00,0.69129,0.69163,0.69095,0.69113,526200002.0
2005-09-30 09:05:00,0.69111,0.6915,0.69075,0.6912,527500000.0
2005-09-30 09:10:00,0.69114,0.69154,0.69085,0.69096,464099999.0
2005-09-30 09:15:00,0.69117,0.69149,0.69092,0.6913,514800002.0
2005-09-30 09:20:00,0.69119,0.69142,0.6904,0.69063,483200002.0
2005-09-30 09:25:00,0.69056,0.69056,0.68936,0.68948,554500000.0
2005-09-30 09:30:00,0.68951,0.69005,0.68921,0.6898,436600001.0
2005-09-30 09:35:00,0.68972,0.69017,0.68945,0.68968,570800003.0
2005-09-30 09:40:00,0.68975,0.69022,0.68965,0.68995,476300000.0
2005-09-30 09:45:00,0.69013,0.69033,0.6896,0.69014,440199998.0
2005-09-30 09:50:00,0.69013,0.69048,0.68983,0.69002,514200001.0
2005-09-30 09:55:00,0.69003,0.69076,0.69003,0.69039,504600000.0
2005-09-30 10:00:00,0.69044,0.69081,0.69022,0.69035,561799996.0
2005-09-30 10:05:00,0.69024,0.6906,0.69008,0.69029,625100001.0
2005-09-30 10:10:00,0.69031,0.69121,0.69017,0.69087,577800003.0
2005-09-30 10:15:00,0.69089,0.69113,0.69059,0.69093,624599999.0
2005-09-30 10:20:00,0.69062,0.69117,0.69044,0.69077,512399997.0
2005-09-30 10:25:00,0.69073,0.69147,0.69045,0.69136,641199999.0
2005-09-30 10:30:00,0.69145,0.69159,0.69078,0.69131,488800002.0
2005-09-30 10:35:00,0.69122,0.69136,0.69071,0.69096,704199996.0
2005-09-30 10:40:00,0.6908,0.69117,0.69013,0.69041,386500001.0
2005-09-30 10:45:00,0.69061,0.69079,0.69009,0.69009,582099999.0
2005-09-30 10:50:00,0.69031,0.69047,0.6898,0.6901,381900000.0
2005-09-30 10:55:00,0.69019,0.69023,0.68895,0.68909,450599995.0
2005-09-30 11:00:00,0.68903,0.69002,0.68893,0.68957,592199999.0
2005-09-30 11:05:00,0.68955,0.68964,0.689,0.68926,461200000.0
2005-09-30 11:10:00,0.68886,0.6895,0.68882,0.68899,494900002.0
2005-09-30 11:15:00,0.68919,0.68957,0.68897,0.68951,594000000.0
2005-09-30 11:20:00,0.68941,0.68982,0.68917,0.68951,504099998.0
2005-09-30 11:25:00,0.68935,0.68997,0.68928,0.68963,418299998.0
2005-09-30 11:30:00,0.68984,0.69049,0.68967,0.69039,628599999.0
2005-09-30 11:35:00,0.69015,0.69051,0.68982,0.69018,582300005.0
2005-09-30 11:40:00,0.69036,0.69063,0.68994,0.69024,521499998.0
2005-09-30 11:45:00,0.69037,0.69057,0.68968,0.69019,542100001.0
2005-09-30 11:50:00,0.69007,0.69055,0.68991,0.69049,476699998.0
2005-09-30 11:55:00,0.69047,0.69075,0.69018,0.69062,553800000.0
2005-09-30 12:00:00,0.69065,0.69065,0.6899,0.69005,575199999.0
2005-09-30 12:05:00,0.69004,0.69045,0.68988,0.6903,598499997.0
2005-09-30 12:10:00,0.69015,0.69062,0.68996,0.69043,514899997.0
2005-09-30 12:15:00,0.69049,0.69069,0.68983,0.6901,365299996.0
2005-09-30 12:20:00,0.69044,0.69046,0.68991,0.69035,486900001.0
2005-09-30 12:25:00,0.69055,0.69089,0.69012,0.69053,455100000.0
2005-09-30 12:30:00,0.69071,0.69106,0.69013,0.69095,654800001.0
2005-09-30 12:35:00,0.6909,0.69115,0.69056,0.69115,533699996.0
2005-09-30 12:40:00,0.69105,0.6913,0.69068,0.69109,451099998.0
2005-09-30 12:45:00,0.69087,0.69121,0.69068,0.6908,630900002.0
2005-09-30 12:50:00,0.69068,0.69114,0.69051,0.69099,514500001.0
2005-09-30 12:55:00,0.69106,0.6912,0.69058,0.69067,501600000.0
2005-09-30 13:00:00,0.69086,0.69117,0.69069,0.69091,660299998.0
2005-09-30 13:05:00,0.69068,0.69147,0.6906,0.69126,470700000.0
2005-09-30 13:10:00,0.69113,0.69144,0.69101,0.69135,459499996.0
2005-09-30 13:15:00,0.69113,0.69145,0.69065,0.69099,479900000.0
2005-09-30 13:20:00,0.69058,0.69101,0.69045,0.69058,611599993.0
2005-09-30 13:25:00,0.69091,0.69111,0.69069,0.69076,597700002.0
2005-09-30 13:30:00,0.69095,0.69149,0.69085,0.69143,528499997.0
2005-09-30 13:35:00,0.69132,0.69144,0.69073,0.6913,445600001.0
2005-09-30 13:40:00,0.69116,0.69129,0.6904,0.6907,437099998.0
2005-09-30 13:45:00,0.69085,0.69117,0.69054,0.69088,434399997.0
2005-09-30 13:50:00,0.69076,0.69088,0.69025,0.69053,558499999.0
2005-09-30 13:55:00,0.69058,0.69082,0.69022,0.69025,490000002.0
2005-09-30 14:00:00,0.69056,0.6908,0.6901,0.69073,533899997.0
2005-09-30 14:05:00,0.69067,0.69068,0.69013,0.69067,577600001.0
2005-09-30 14:10:00,0.6906,0.69099,0.69036,0.69072,545599999.0
2005-09-30 14:15:00,0.69071,0.69127,0.69047,0.69083,654100002.0
2005-09-30 14:20:00,0.69101,0.69125,0.6907,0.69105,474499997.0
2005-09-30 14:25:00,0.69102,0.6913,0.69065,0.69081,546599998.0
2005-09-30 14:30:00,0.69102,0.69123,0.69037,0.69085,512499996.0
2005-09-30 14:35:00,0.69072,0.69109,0.6905,0.69102,528499998.0
2005-09-30 14:40:00,0.69096,0.69117,0.69049,0.69082,449799996.0
2005-09-30 14:45:00,0.69085,0.69085,0.69017,0.69024,509099999.0
2005-09-30 14:50:00,0.6902,0.69093,0.69013,0.69075,604999997.0
2005-09-30 14:55:00,0.69077,0.69112,0.69057,0.69103,481100006.0
2005-09-30 15:00:00,0.6909,0.691,0.6903,0.69068,434399995.0
2005-09-30 15:05:00,0.69095,0.69107,0.69055,0.69064,644399996.0
2005-09-30 15:10:00,0.69102,0.69117,0.69064,0.69085,520399994.0
2005-09-30 15:15:00,0.69063,0.6911,0.69053,0.69061,577399999.0
2005-09-30 15:20:00,0.69066,0.69091,0.69044,0.69067,590600000.0
2005-09-30 15:25:00,0.69077,0.69115,0.6906,0.69085,466100004.0
2005-09-30 15:30:00,0.69088,0.6911,0.69057,0.69091,468899998.0
2005-09-30 15:35:00,0.69081,0.69133,0.69049,0.69127,524599997.0
2005-09-30 15:40:00,0.69139,0.69143,0.69086,0.69119,545899998.0
2005-09-30 15:45:00,0.69108,0.69135,0.6908,0.69092,645699996.0
2005-09-30 15:50:00,0.6912,0.69125,0.6908,0.69108,570600000.0
2005-09-30 15:55:00,0.69099,0.69127,0.69025,0.6904,544900000.0
2005-09-30 16:00:00,0.69038,0.69085,0.69014,0.6902,540000001.0
2005-09-30 16:05:00,0.69068,0.69094,0.69028,0.69033,540699999.0
2005-09-30 16:10:00,0.69062,0.69103,0.69041,0.69052,407900001.0
2005-09-30 16:15:00,0.69023,0.69126,0.69011,0.69124,650599997.0
2005-09-30 16:20:00,0.6912,0.69156,0.69102,0.69135,444399996.0
2005-09-30 16:25:00,0.69142,0.69161,0.6909,0.691,499699998.0
2005-09-30 16:30:00,0.69127,0.69181,0.69112,0.69142,572099998.0
2005-09-30 16:35:00,0.69148,0.69192,0.69137,0.69159,549499997.0
2005-09-30 16:40:00,0.69148,0.69199,0.69133,0.69156,563899996.0
2005-09-30 16:45:00,0.69174,0.69189,0.69128,0.69171,486299999.0
2005-09-30 16:50:00,0.69165,0.6927,0.69137,0.6926,648800000.0
2005-09-30 16:55:00,0.6927,0.69277,0.69215,0.69264,575899998.0
2005-09-30 17:00:00,0.69287,0.6929,0.69183,0.69252,613800010.0
2005-09-30 17:05:00,0.69216,0.69291,0.69197,0.69287,469100005.0
2005-09-30 17:10:00,0.69274,0.69308,0.69209,0.69229,676200000.0
2005-09-30 17:15:00,0.69221,0.69294,0.69219,0.6924,415200000.0
2005-09-30 17:20:00,0.69259,0.6928,0.69229,0.69258,534699996.0
2005-09-30 17:25:00,0.69261,0.69348,0.69237,0.69304,440500001.0
2005-09-30 17:30:00,0.69316,0.69367,0.69252,0.69367,587899999.0
2005-09-30 17:35:00,0.69322,0.6936,0.69241,0.69275,566199998.0
2005-09-30 17:40:00,0.6928,0.69289,0.69227,0.69267,401999998.0
2005-09-30 17:45:00,0.69258,0.69281,0.69225,0.6927,451599998.0
2005-09-30 17:50:00,0.6927,0.69287,0.69237,0.69276,550999999.0
2005-09-30 17:55:00,0.69279,0.69303,0.69238,0.69294,547899998.0
2005-09-30 18:00:00,0.69273,0.69312,0.69235,0.69295,793799996.0
2005-09-30 18:05:00,0.69306,0.69318,0.69228,0.69252,945700002.0
2005-09-30 18:10:00,0.69251,0.69278,0.69209,0.69258,542899997.0
2005-09-30 18:15:00,0.69254,0.69294,0.69225,0.69242,1235599995.0
2005-09-30 18:20:00,0.6926,0.69292,0.69221,0.69258,957999995.0
2005-09-30 18:25:00,0.69229,0.69261,0.69183,0.69218,1134599999.0
2005-09-30 18:30:00,0.69222,0.6924,0.69186,0.69205,767599996.0
2005-09-30 18:35:00,0.69228,0.6925,0.69189,0.6921,1048199996.0
2005-09-30 18:40:00,0.69198,0.69263,0.69175,0.69224,1420899993.0
2005-09-30 18:45:00,0.69219,0.69306,0.69196,0.69289,1055000001.0
2005-09-30 18:50:00,0.69269,0.69305,0.69215,0.69254,454399999.0
2005-09-30 18:55:00,0.6925,0.69273,0.69197,0.69243,730899993.0
2005-09-30 19:00:00,0.69243,0.69255,0.69201,0.69209,702900002.0
2005-09-30 19:05:00,0.69212,0.69266,0.69193,0.69253,675899999.0
2005-09-30 19:10:00,0.69246,0.69275,0.69199,0.69215,504199992.0
2005-09-30 19:15:00,0.6923,0.69254,0.69194,0.6922,592999998.0
2005-09-30 19:20:00,0.69247,0.69255,0.69173,0.69211,582800001.0
2005-09-30 19:25:00,0.69214,0.69244,0.69159,0.69188,709499997.0
2005-09-30 19:30:00,0.69187,0.69211,0.69139,0.69139,573199998.0
2005-09-30 19:35:00,0.69133,0.69231,0.69133,0.69171,876099998.0
2005-09-30 19:40:00,0.69171,0.69211,0.69142,0.69175,508199995.0
2005-09-30 19:45:00,0.69187,0.69244,0.69157,0.69157,585899998.0
2005-09-30 19:50:00,0.69186,0.69216,0.69144,0.69181,858699998.0
2005-09-30 19:55:00,0.69199,0.69248,0.69168,0.69186,903499998.0
2005-09-30 20:00:00,0.69214,0.69259,0.69194,0.69222,683999995.0
2005-09-30 20:05:00,0.69226,0.69263,0.6919,0.69205,925199997.0
2005-09-30 20:10:00,0.69217,0.69256,0.6919,0.69217,554600002.0
2005-09-30 20:15:00,0.69198,0.69284,0.69187,0.69245,820999996.0
2005-09-30 20:20:00,0.69227,0.69236,0.69148,0.69188,586199996.0
2005-09-30 20:25:00,0.69193,0.69259,0.69179,0.69259,828100000.0
2005-09-30 20:30:00,0.69252,0.69252,0.69159,0.69215,808400001.0
2005-09-30 20:35:00,0.692,0.69234,0.69115,0.69151,728599999.0
2005-09-30 20:40:00,0.69145,0.69154,0.69108,0.69124,652499998.0
2005-09-30 20:45:00,0.69121,0.69138,0.6909,0.69106,547299999.0
2005-09-30 20:50:00,0.6911,0.69137,0.69083,0.69115,844900000.0
2005-09-30 20:55:00,0.69094,0.69128,0.69082,0.69119,801099999.0
2005-09-30 21:00:00,0.6911,0.69146,0.69094,0.69146,716699997.0
2005-09-30 21:05:00,0.69158,0.69179,0.69103,0.69139,671099997.0
2005-09-30 21:10:00,0.69129,0.69136,0.69099,0.69118,502800003.0
2005-09-30 21:15:00,0.69118,0.69141,0.69104,0.69119,757100004.0
2005-09-30 21:20:00,0.69127,0.69157,0.69097,0.69097,607800003.0
2005-09-30 21:25:00,0.69094,0.69133,0.69094,0.69105,690200000.0
2005-09-30 21:30:00,0.69122,0.69133,0.69107,0.6911,539899998.0
2005-09-30 21:35:00,0.69117,0.69135,0.69078,0.69117,627500002.0
2005-09-30 21:40:00,0.69126,0.69136,0.69091,0.69091,456100002.0
2005-09-30 21:45:00,0.69103,0.69131,0.69077,0.691,526600003.0
2005-09-30 21:50:00,0.69115,0.6912,0.69087,0.69104,478899998.0
2005-09-30 21:55:00,0.69119,0.69121,0.69087,0.69106,666299998.0
2005-09-30 22:00:00,0.69108,0.69144,0.69102,0.69123,625500003.0
2005-09-30 22:05:00,0.69109,0.69159,0.69108,0.69124,612200000.0
2005-09-30 22:10:00,0.69135,0.69162,0.69123,0.6914,500000000.0
2005-09-30 22:15:00,0.69151,0.69184,0.69114,0.69138,431200001.0
2005-09-30 22:20:00,0.69144,0.69242,0.6913,0.69152,503399997.0
2005-09-30 22:25:00,0.69149,0.69237,0.69142,0.69164,361600003.0
2005-09-30 22:30:00,0.69171,0.69185,0.69131,0.6916,549600000.0
2005-09-30 22:35:00,0.69185,0.69272,0.69087,0.69133,585099998.0
2005-09-30 22:40:00,0.69129,0.69144,0.69093,0.69099,713499996.0
2005-09-30 22:45:00,0.69116,0.69166,0.69085,0.69105,687799997.0
2005-09-30 22:50:00,0.69105,0.69117,0.69062,0.69095,630499998.0
2005-09-30 22:55:00,0.69091,0.6913,0.6902,0.69055,508400001.0
2005-09-30 23:00:00,0.6915,0.6915,0.6911,0.6911,333900000.0
2005-09-30 23:40:00,0.692,0.692,0.692,0.692,111300000.0
2005-10-03 00:00:00,0.693,0.6931,0.6928,0.6929,333900000.0
2005-10-03 00:05:00,0.6928,0.6932,0.6928,0.6931,556500000.0
2005-10-03 00:10:00,0.693,0.6935,0.693,0.6932,445200000.0
2005-10-03 00:15:00,0.6933,0.6934,0.693,0.6932,445200000.0
2005-10-03 00:20:00,0.6931,0.6935,0.6929,0.6931,556500000.0
2005-10-03 00:25:00,0.693,0.6933,0.6928,0.6932,556500000.0
2005-10-03 00:30:00,0.693,0.6933,0.6928,0.6931,556500000.0
2005-10-03 00:35:00,0.693,0.6932,0.6929,0.6932,556500000.0
2005-10-03 00:40:00,0.693,0.6932,0.6928,0.6929,556500000.0
2005-10-03 00:45:00,0.6931,0.6934,0.6928,0.6931,556500000.0
2005-10-03 00:50:00,0.6931,0.6932,0.6928,0.693,556500000.0
2005-10-03 00:55:00,0.6929,0.693,0.6928,0.6928,556500000.0
2005-10-03 01:00:00,0.6929,0.6929,0.6927,0.6928,556500000.0
2005-10-03 01:05:00,0.693,0.693,0.6927,0.6929,556500000.0
2005-10-03 01:10:00,0.6928,0.6929,0.6928,0.6929,556500000.0
2005-10-03 01:15:00,0.6928,0.693,0.6927,0.6929,556500000.0
2005-10-03 01:20:00,0.6928,0.6929,0.6927,0.6929,556500000.0
2005-10-03 01:25:00,0.6931,0.6931,0.6927,0.6928,556500000.0
2005-10-03 01:30:00,0.6927,0.6931,0.6927,0.6928,556500000.0
2005-10-03 01:35:00,0.6927,0.6928,0.6926,0.6926,556500000.0
2005-10-03 01:40:00,0.6927,0.693,0.6925,0.6928,556500000.0
2005-10-03 01:45:00,0.6929,0.6929,0.6925,0.6928,556500000.0
2005-10-03 01:50:00,0.6929,0.6931,0.6926,0.6927,556500000.0
2005-10-03 01:55:00,0.693,0.693,0.6925,0.6929,556500000.0
2005-10-03 02:00:00,0.69257,0.69302,0.69241,0.69254,467300001.0
2005-10-03 02:05:00,0.69264,0.69284,0.69226,0.69229,494200001.0
2005-10-03 02:10:00,0.69234,0.6924,0.69171,0.69194,538200005.0
2005-10-03 02:15:00,0.6917,0.69223,0.69128,0.69128,478100000.0
2005-10-03 02:20:00,0.69183,0.69215,0.69144,0.69191,542100002.0
2005-10-03 02:25:00,0.69185,0.6922,0.69126,0.6914,550600005.0
2005-10-03 02:30:00,0.69159,0.69173,0.6905,0.69082,498099996.0
2005-10-03 02:35:00,0.69089,0.69105,0.69052,0.69056,494399997.0
2005-10-03 02:40:00,0.69063,0.69103,0.69037,0.69058,514300001.0
2005-10-03 02:45:00,0.69056,0.69068,0.68989,0.69024,655600000.0
2005-10-03 02:50:00,0.69036,0.69074,0.69002,0.69037,535099997.0
2005-10-03 02:55:00,0.69026,0.69053,0.68997,0.69031,448300000.0
2005-10-03 03:00:00,0.69032,0.69055,0.68983,0.69025,476200003.0
2005-10-03 03:05:00,0.69024,0.69045,0.68944,0.68961,553899997.0
2005-10-03 03:10:00,0.68972,0.68981,0.6892,0.68955,550299997.0
2005-10-03 03:15:00,0.68947,0.68983,0.68925,0.68925,413500001.0
2005-10-03 03:20:00,0.6893,0.6897,0.68921,0.68928,661100002.0
2005-10-03 03:25:00,0.6893,0.6904,0.68922,0.6897,487000003.0
2005-10-03 03:30:00,0.68961,0.68999,0.68915,0.68985,613600001.0
2005-10-03 03:35:00,0.69017,0.69017,0.68937,0.68966,447500001.0
2005-10-03 03:40:00,0.68954,0.69006,0.68934,0.68966,532399996.0
2005-10-03 03:45:00,0.68973,0.69049,0.68959,0.69046,581700003.0
2005-10-03 03:50:00,0.69028,0.69048,0.68982,0.6902,487700001.0
2005-10-03 03:55:00,0.6901,0.69027,0.68987,0.69011,446900000.0
2005-10-03 04:00:00,0.69007,0.69015,0.68951,0.68971,624099996.0
2005-10-03 04:05:00,0.68971,0.69032,0.68971,0.68991,680699998.0
2005-10-03 04:10:00,0.68987,0.69,0.6894,0.68946,617099999.0
2005-10-03 04:15:00,0.68956,0.68972,0.68924,0.68946,564100001.0
2005-10-03 04:20:00,0.6893,0.68981,0.68921,0.68944,546399998.0
2005-10-03 04:25:00,0.68951,0.68979,0.68928,0.68939,600300001.0
2005-10-03 04:30:00,0.68918,0.68998,0.68918,0.68948,430900000.0
2005-10-03 04:35:00,0.68931,0.68969,0.68887,0.6893,497400000.0
2005-10-03 04:40:00,0.68929,0.68949,0.68888,0.68915,442999998.0
2005-10-03 04:45:00,0.68941,0.68948,0.68881,0.68897,534300000.0
2005-10-03 04:50:00,0.68895,0.68944,0.68892,0.68944,536000001.0
2005-10-03 04:55:00,0.68934,0.68943,0.68881,0.68934,552599996.0
2005-10-03 05:00:00,0.6892,0.68949,0.68896,0.68896,521600003.0
2005-10-03 05:05:00,0.68904,0.68927,0.68877,0.68913,413099998.0
2005-10-03 05:10:00,0.68929,0.68952,0.6889,0.68935,462200001.0
2005-10-03 05:15:00,0.68939,0.68972,0.68915,0.6895,554600000.0
2005-10-03 05:20:00,0.68959,0.68965,0.68916,0.68943,488999998.0
2005-10-03 05:25:00,0.68916,0.68969,0.68916,0.68967,636799996.0
2005-10-03 05:30:00,0.68959,0.68959,0.68881,0.68926,445700001.0
2005-10-03 05:35:00,0.68909,0.68946,0.68881,0.68894,493099998.0
2005-10-03 05:40:00,0.68915,0.6894,0.6888,0.68918,475300001.0
2005-10-03 05:45:00,0.68921,0.68949,0.689,0.68913,524399998.0
2005-10-03 05:50:00,0.68901,0.68953,0.68892,0.68948,504699997.0
2005-10-03 05:55:00,0.68946,0.68952,0.68904,0.68904,449599998.0
2005-10-03 06:00:00,0.68901,0.68992,0.68894,0.68986,645100000.0
2005-10-03 06:05:00,0.68975,0.69003,0.68949,0.68986,614500002.0
2005-10-03 06:10:00,0.68974,0.69047,0.68954,0.69025,465799998.0
2005-10-03 06:15:00,0.69006,0.69019,0.68956,0.68987,581199998.0
2005-10-03 06:20:00,0.68986,0.69003,0.68927,0.68968,425200000.0
2005-10-03 06:25:00,0.68977,0.69046,0.68961,0.69046,727299996.0
2005-10-03 06:30:00,0.68966,0.69053,0.68958,0.6901,539000003.0
2005-10-03 06:35:00,0.68994,0.69048,0.68976,0.69025,453200001.0
2005-10-03 06:40:00,0.68997,0.69024,0.68985,0.69003,538500003.0
2005-10-03 06:45:00,0.69001,0.69048,0.68991,0.69018,501300000.0
2005-10-03 06:50:00,0.68995,0.69044,0.68954,0.68998,589399999.0
2005-10-03 06:55:00,0.6898,0.68997,0.68947,0.68953,419799999.0
2005-10-03 07:00:00,0.68954,0.68992,0.6894,0.68963,456699997.0
2005-10-03 07:05:00,0.68961,0.6898,0.68937,0.68966,409299998.0
2005-10-03 07:10:00,0.6894,0.69024,0.6894,0.69022,621399994.0
2005-10-03 07:15:00,0.69009,0.69035,0.6899,0.69009,610100000.0
2005-10-03 07:20:00,0.69025,0.69035,0.68949,0.68963,403300000.0
2005-10-03 07:25:00,0.68955,0.69019,0.68955,0.68993,556600002.0
2005-10-03 07:30:00,0.68985,0.6902,0.68926,0.68967,463600001.0
2005-10-03 07:35:00,0.68952,0.68988,0.6894,0.68971,517999994.0
2005-10-03 07:40:00,0.68948,0.69005,0.68948,0.68982,465499998.0
2005-10-03 07:45:00,0.68989,0.69006,0.6896,0.69004,651199994.0
2005-10-03 07:50:00,0.69014,0.69014,0.68951,0.68955,550700000.0
2005-10-03 07:55:00,0.68976,0.69013,0.68935,0.68953,568099999.0
2005-10-03 08:00:00,0.68938,0.68997,0.68921,0.68963,504299998.0
2005-10-03 08:05:00,0.68962,0.69012,0.68919,0.69012,561199999.0
2005-10-03 08:10:00,0.68991,0.69039,0.68973,0.69015,572899997.0
2005-10-03 08:15:00,0.69016,0.69038,0.68981,0.69009,381799999.0
2005-10-03 08:20:00,0.69011,0.6904,0.68976,0.68998,620399998.0
2005-10-03 08:25:00,0.69016,0.69029,0.68972,0.68991,579800001.0
2005-10-03 08:30:00,0.69009,0.69042,0.68969,0.69042,549400001.0
2005-10-03 08:35:00,0.6905,0.69054,0.68975,0.69012,537400000.0
2005-10-03 08:40:00,0.69012,0.69034,0.68983,0.68992,539899999.0
2005-10-03 08:45:00,0.68988,0.69038,0.68967,0.68975,475200003.0
2005-10-03 08:50:00,0.68999,0.69018,0.68956,0.68998,436299998.0
2005-10-03 08:55:00,0.68997,0.69021,0.68957,0.69003,528400000.0
2005-10-03 09:00:00,0.69014,0.69031,0.68979,0.69011,513900001.0
2005-10-03 09:05:00,0.69025,0.69062,0.6899,0.69022,555499999.0
2005-10-03 09:10:00,0.69008,0.6903,0.68966,0.69014,562300002.0
2005-10-03 09:15:00,0.68965,0.69011,0.68956,0.68965,425199998.0
2005-10-03 09:20:00,0.68965,0.69048,0.68964,0.69017,539300002.0
2005-10-03 09:25:00,0.69023,0.6906,0.69003,0.69054,383799998.0
2005-10-03 09:30:00,0.69058,0.6908,0.69016,0.6908,535000001.0
2005-10-03 09:35:00,0.69073,0.69137,0.69051,0.69099,523100002.0
2005-10-03 09:40:00,0.69104,0.69105,0.69009,0.6902,492800002.0
2005-10-03 09:45:00,0.69016,0.69101,0.69016,0.69047,561699995.0
2005-10-03 09:50:00,0.69056,0.69074,0.68994,0.69022,654699998.0
2005-10-03 09:55:00,0.6903,0.69078,0.68999,0.69078,425700000.0
2005-10-03 10:00:00,0.69058,0.69081,0.69033,0.69053,513599997.0
2005-10-03 10:05:00,0.69055,0.69087,0.69018,0.69058,620799999.0
2005-10-03 10:10:00,0.69046,0.69068,0.69023,0.69041,641999996.0
2005-10-03 10:15:00,0.69054,0.6907,0.69013,0.69047,484800003.0
2005-10-03 10:20:00,0.69033,0.69089,0.6902,0.69028,590800000.0
2005-10-03 10:25:00,0.69032,0.69047,0.68968,0.68995,494899998.0
2005-10-03 10:30:00,0.68981,0.69047,0.68978,0.69023,503700004.0
2005-10-03 10:35:00,0.69026,0.69048,0.68973,0.68978,607299996.0
2005-10-03 10:40:00,0.68995,0.69017,0.68972,0.68991,504300001.0
2005-10-03 10:45:00,0.68978,0.69042,0.68967,0.69015,652699996.0
2005-10-03 10:50:00,0.69038,0.69039,0.68967,0.69015,480299997.0
2005-10-03 10:55:00,0.69032,0.69039,0.68975,0.68976,530299999.0
2005-10-03 11:00:00,0.68979,0.69013,0.68934,0.68934,553700002.0
2005-10-03 11:05:00,0.68974,0.68997,0.68935,0.68969,488099994.0
2005-10-03 11:10:00,0.68961,0.69031,0.68951,0.69016,592299998.0
2005-10-03 11:15:00,0.6904,0.6907,0.69017,0.69052,494600000.0
2005-10-03 11:20:00,0.69036,0.69072,0.68985,0.69044,443900000.0
2005-10-03 11:25:00,0.69032,0.6905,0.68992,0.68993,498800001.0
2005-10-03 11:30:00,0.69007,0.69046,0.68988,0.69018,429200003.0
2005-10-03 11:35:00,0.69014,0.69051,0.68986,0.68987,512400001.0
2005-10-03 11:40:00,0.68995,0.6907,0.68995,0.69043,532700000.0
2005-10-03 11:45:00,0.6903,0.69058,0.68994,0.69051,522199999.0
2005-10-03 11:50:00,0.69035,0.69048,0.69002,0.69017,451699999.0
2005-10-03 11:55:00,0.69029,0.69047,0.68997,0.69038,441899998.0
2005-10-03 12:00:00,0.69013,0.6906,0.68999,0.69052,557100002.0
2005-10-03 12:05:00,0.69055,0.69066,0.69015,0.69039,478099998.0
2005-10-03 12:10:00,0.69023,0.69041,0.68985,0.69025,589599999.0
2005-10-03 12:15:00,0.69033,0.69048,0.68985,0.69006,632100000.0
2005-10-03 12:20:00,0.69006,0.69052,0.6898,0.69043,518800000.0
2005-10-03 12:25:00,0.69052,0.69062,0.69004,0.69041,585700002.0
2005-10-03 12:30:00,0.69018,0.69053,0.69005,0.69021,622099996.0
2005-10-03 12:35:00,0.69029,0.69052,0.69005,0.69028,475600000.0
2005-10-03 12:40:00,0.69009,0.69051,0.68984,0.69025,581899996.0
2005-10-03 12:45:00,0.69031,0.69058,0.68985,0.69031,557199996.0
2005-10-03 12:50:00,0.69024,0.69064,0.69011,0.69059,553000002.0
2005-10-03 12:55:00,0.69058,0.6908,0.69016,0.69016,491499997.0
2005-10-03 13:00:00,0.6902,0.69077,0.68984,0.69008,529599999.0
2005-10-03 13:05:00,0.69006,0.69043,0.68995,0.69023,568200001.0
2005-10-03 13:10:00,0.69027,0.69041,0.68993,0.68993,473699997.0
2005-10-03 13:15:00,0.68998,0.69037,0.68986,0.69004,485199996.0
2005-10-03 13:20:00,0.69003,0.69063,0.68994,0.69022,737599999.0
2005-10-03 13:25:00,0.69042,0.69047,0.6897,0.69034,577999998.0
2005-10-03 13:30:00,0.69037,0.69048,0.68998,0.69003,555300001.0
2005-10-03 13:35:00,0.69011,0.69057,0.69002,0.69035,512599999.0
2005-10-03 13:40:00,0.69021,0.69107,0.69012,0.69096,514099999.0
2005-10-03 13:45:00,0.69102,0.69131,0.69052,0.6906,519400002.0
2005-10-03 13:50:00,0.6908,0.69117,0.69059,0.69093,553899998.0
2005-10-03 13:55:00,0.69077,0.69116,0.6903,0.69065,545800001.0
2005-10-03 14:00:00,0.69043,0.69129,0.69043,0.6911,475599999.0
2005-10-03 14:05:00,0.69106,0.6914,0.69065,0.69076,613599999.0
2005-10-03 14:10:00,0.6908,0.69125,0.69059,0.69103,504000003.0
2005-10-03 14:15:00,0.69085,0.69123,0.69075,0.69105,605199996.0
2005-10-03 14:20:00,0.69092,0.69121,0.69053,0.691,596300000.0
2005-10-03 14:25:00,0.69082,0.69155,0.69079,0.69095,509800000.0
2005-10-03 14:30:00,0.69115,0.69191,0.69068,0.69154,546700000.0
2005-10-03 14:35:00,0.69179,0.69193,0.69115,0.6917,512499997.0
2005-10-03 14:40:00,0.69158,0.69181,0.69129,0.69178,562200000.0
2005-10-03 14:45:00,0.69166,0.69186,0.6912,0.69162,503500000.0
2005-10-03 14:50:00,0.69176,0.6922,0.69149,0.69205,621700000.0
2005-10-03 14:55:00,0.69184,0.6926,0.69182,0.69227,547200002.0
2005-10-03 15:00:00,0.69216,0.69247,0.69196,0.69209,403699999.0
2005-10-03 15:05:00,0.69198,0.69218,0.69139,0.69164,752499991.0
2005-10-03 15:10:00,0.69153,0.69191,0.69139,0.69163,440299996.0
2005-10-03 15:15:00,0.69153,0.69217,0.69152,0.69169,569899997.0
2005-10-03 15:20:00,0.69169,0.6923,0.69159,0.69188,491000000.0
2005-10-03 15:25:00,0.69173,0.69224,0.69138,0.6919,527999997.0
2005-10-03 15:30:00,0.69173,0.69217,0.69156,0.69193,560899999.0
2005-10-03 15:35:00,0.69164,0.69216,0.69157,0.6921,631899998.0
2005-10-03 15:40:00,0.69186,0.69227,0.69146,0.69177,383799998.0
2005-10-03 15:45:00,0.69187,0.69197,0.69145,0.69168,569400005.0
2005-10-03 15:50:00,0.69151,0.69239,0.69151,0.69179,608799999.0
2005-10-03 15:55:00,0.69163,0.69192,0.6913,0.69154,625099991.0
2005-10-03 16:00:00,0.69128,0.69168,0.69097,0.69164,569699998.0
2005-10-03 16:05:00,0.69149,0.69165,0.69058,0.69083,463800001.0
2005-10-03 16:10:00,0.69065,0.69079,0.6901,0.69018,476199996.0
2005-10-03 16:15:00,0.69015,0.69088,0.68994,0.69026,642899995.0
2005-10-03 16:20:00,0.69045,0.69066,0.69002,0.69048,563999998.0
2005-10-03 16:25:00,0.69062,0.69089,0.69009,0.69066,400599999.0
2005-10-03 16:30:00,0.69076,0.69082,0.69025,0.69052,621900001.0
2005-10-03 16:35:00,0.69033,0.69053,0.68997,0.69022,573599997.0
2005-10-03 16:40:00,0.69025,0.6905,0.69,0.6902,513299999.0
2005-10-03 16:45:00,0.69025,0.69067,0.6901,0.69053,548199997.0
2005-10-03 16:50:00,0.6903,0.69046,0.68991,0.69025,363500000.0
2005-10-03 16:55:00,0.69009,0.69076,0.68993,0.69048,510600000.0
2005-10-03 17:00:00,0.69041,0.69101,0.69032,0.69071,608499998.0
2005-10-03 17:05:00,0.69046,0.691,0.69028,0.69085,468200001.0
2005-10-03 17:10:00,0.69057,0.69083,0.69029,0.69075,529300001.0
2005-10-03 17:15:00,0.69053,0.6918,0.69046,0.69161,474099999.0
2005-10-03 17:20:00,0.69195,0.69218,0.6911,0.69182,635600001.0
2005-10-03 17:25:00,0.69187,0.69191,0.69105,0.6914,395499999.0
2005-10-03 17:30:00,0.69134,0.69162,0.69106,0.69124,496599998.0
2005-10-03 17:35:00,0.69125,0.69164,0.69106,0.69164,581199995.0
2005-10-03 17:40:00,0.69172,0.69172,0.69105,0.69113,491999996.0
2005-10-03 17:45:00,0.69111,0.69164,0.69093,0.69127,461800001.0
2005-10-03 17:50:00,0.69147,0.69167,0.69106,0.69132,428500000.0
2005-10-03 17:55:00,0.69136,0.69166,0.69095,0.69102,519000000.0
2005-10-03 18:00:00,0.69095,0.69129,0.69056,0.69075,736300002.0
2005-10-03 18:05:00,0.69088,0.69109,0.69051,0.6907,1026500002.0
2005-10-03 18:10:00,0.69061,0.69128,0.69054,0.69128,591500004.0
2005-10-03 18:15:00,0.69131,0.69183,0.6907,0.69086,1262399998.0
2005-10-03 18:20:00,0.69086,0.69126,0.69051,0.69105,969899999.0
2005-10-03 18:25:00,0.69099,0.69119,0.6905,0.69065,884000006.0
2005-10-03 18:30:00,0.69082,0.69089,0.69037,0.69067,718100002.0
2005-10-03 18:35:00,0.69059,0.69082,0.69038,0.69057,835299995.0
2005-10-03 18:40:00,0.69066,0.69113,0.69045,0.69053,1509199992.0
2005-10-03 18:45:00,0.69059,0.69125,0.69059,0.69113,1023599996.0
2005-10-03 18:50:00,0.69115,0.69142,0.6906,0.69089,480300000.0
2005-10-03 18:55:00,0.691,0.69122,0.6906,0.69107,641300003.0
2005-10-03 19:00:00,0.69106,0.69118,0.69065,0.69076,668700000.0
2005-10-03 19:05:00,0.69063,0.6912,0.69051,0.69086,783800002.0
2005-10-03 19:10:00,0.69097,0.69124,0.69058,0.69098,510599997.0
2005-10-03 19:15:00,0.6908,0.69119,0.69066,0.69118,518099995.0
2005-10-03 19:20:00,0.69119,0.69128,0.69058,0.69089,493000000.0
2005-10-03 19:25:00,0.6908,0.69119,0.69038,0.69059,674200003.0
2005-10-03 19:30:00,0.69053,0.69115,0.69053,0.69079,645400002.0
2005-10-03 19:35:00,0.69105,0.69111,0.69065,0.6907,828299997.0
2005-10-03 19:40:00,0.69083,0.69113,0.69052,0.69097,552200004.0
2005-10-03 19:45:00,0.69089,0.69121,0.69066,0.69077,544500001.0
2005-10-03 19:50:00,0.69085,0.69124,0.69077,0.69115,731599996.0
2005-10-03 19:55:00,0.69081,0.69123,0.69073,0.69076,952900000.0
2005-10-03 20:00:00,0.69089,0.69125,0.69072,0.6908,790000003.0
2005-10-03 20:05:00,0.69079,0.69126,0.69055,0.69073,810199998.0
2005-10-03 20:10:00,0.69089,0.69123,0.69066,0.69116,667599993.0
2005-10-03 20:15:00,0.69114,0.69119,0.69078,0.69105,1087600000.0
2005-10-03 20:20:00,0.69107,0.69139,0.69085,0.69107,564599998.0
2005-10-03 20:25:00,0.6911,0.69156,0.69088,0.6911,797600001.0
2005-10-03 20:30:00,0.69128,0.69164,0.69089,0.69136,852999995.0
2005-10-03 20:35:00,0.6913,0.69139,0.6907,0.69089,800800000.0
2005-10-03 20:40:00,0.69122,0.69128,0.69066,0.69088,583999999.0
2005-10-03 20:45:00,0.69102,0.69126,0.6907,0.69098,493200002.0
2005-10-03 20:50:00,0.69111,0.69143,0.6909,0.69119,760999998.0
2005-10-03 20:55:00,0.69129,0.69151,0.6908,0.69111,852899995.0
2005-10-03 21:00:00,0.69115,0.69137,0.69108,0.69113,648799999.0
2005-10-03 21:05:00,0.69119,0.692,0.6911,0.69184,635100001.0
2005-10-03 21:10:00,0.69173,0.69218,0.69152,0.6917,512399998.0
2005-10-03 21:15:00,0.69179,0.6919,0.69146,0.69168,748899997.0
2005-10-03 21:20:00,0.69175,0.6919,0.69146,0.69174,722399998.0
2005-10-03 21:25:00,0.69169,0.69184,0.69131,0.69138,591099997.0
2005-10-03 21:30:00,0.69173,0.69217,0.69146,0.69164,518300002.0
2005-10-03 21:35:00,0.69165,0.69188,0.69128,0.6915,750500003.0
2005-10-03 21:40:00,0.69165,0.69184,0.69147,0.69152,650300000.0
2005-10-03 21:45:00,0.69173,0.6919,0.69139,0.69173,530099998.0
2005-10-03 21:50:00,0.69173,0.69197,0.6915,0.69183,444299995.0
2005-10-03 21:55:00,0.69196,0.69196,0.69152,0.69167,569699994.0
2005-10-03 22:00:00,0.69165,0.69212,0.69157,0.69177,414199997.0
2005-10-03 22:05:00,0.69175,0.69202,0.69139,0.69176,537799999.0
2005-10-03 22:10:00,0.69179,0.69211,0.6916,0.69178,584400002.0
2005-10-03 22:15:00,0.69178,0.69209,0.69158,0.69192,553799999.0
2005-10-03 22:20:00,0.69179,0.69199,0.6917,0.69179,592699998.0
2005-10-03 22:25:00,0.69179,0.69217,0.69143,0.69147,528399998.0
2005-10-03 22:30:00,0.6916,0.69196,0.69127,0.69148,508999999.0
2005-10-03 22:35:00,0.69142,0.69185,0.6911,0.69136,428799996.0
2005-10-03 22:40:00,0.69142,0.69154,0.69091,0.69091,607199997.0
2005-10-03 22:45:00,0.69095,0.69132,0.69068,0.69095,690099995.0
2005-10-03 22:50:00,0.69101,0.69134,0.69069,0.69099,560699997.0
2005-10-03 22:55:00,0.69096,0.69149,0.69079,0.6908,605999998.0
2005-10-03 23:00:00,0.69084,0.6916,0.69084,0.6914,564400003.0
2005-10-03 23:05:00,0.69144,0.69171,0.69136,0.69147,503900001.0
2005-10-03 23:10:00,0.69146,0.69224,0.6914,0.69197,559700001.0
2005-10-03 23:15:00,0.69188,0.6923,0.69169,0.69204,482300001.0
2005-10-03 23:20:00,0.69221,0.69242,0.69183,0.69195,489499999.0
2005-10-03 23:25:00,0.6921,0.69244,0.69175,0.692,434299997.0
2005-10-03 23:30:00,0.69191,0.69226,0.6917,0.69181,611500002.0
2005-10-03 23:35:00,0.69182,0.69208,0.69149,0.69169,427599997.0
2005-10-03 23:40:00,0.69194,0.692,0.69143,0.6917,493899995.0
2005-10-03 23:45:00,0.69169,0.69204,0.69134,0.69174,472199998.0
2005-10-03 23:50:00,0.69182,0.69193,0.69153,0.69167,502099997.0
2005-10-03 23:55:00,0.69163,0.69174,0.69113,0.69147,552899998.0
2005-10-04 00:00:00,0.69159,0.69192,0.69117,0.69158,502299996.0
2005-10-04 00:05:00,0.69151,0.69181,0.69138,0.69152,501900000.0
2005-10-04 00:10:00,0.69151,0.6921,0.69149,0.69202,510299997.0
2005-10-04 00:15:00,0.69182,0.69197,0.6913,0.6913,495599997.0
2005-10-04 00:20:00,0.69132,0.69173,0.69128,0.69164,476300002.0
2005-10-04 00:25:00,0.69164,0.69188,0.69113,0.6913,676500000.0
2005-10-04 00:30:00,0.69133,0.69183,0.69111,0.69158,466499999.0
2005-10-04 00:35:00,0.69166,0.69198,0.69114,0.6912,484499999.0
2005-10-04 00:40:00,0.69119,0.69196,0.69077,0.6912,577499999.0
2005-10-04 00:45:00,0.69114,0.69168,0.69114,0.69143,535099997.0
2005-10-04 00:50:00,0.69103,0.69181,0.69103,0.6917,418600001.0
2005-10-04 00:55:00,0.69166,0.69201,0.69118,0.69126,421000000.0
2005-10-04 01:00:00,0.69155,0.69185,0.69125,0.69161,430000001.0
2005-10-04 01:05:00,0.69153,0.69219,0.69151,0.69215,554999995.0
2005-10-04 01:10:00,0.69189,0.6919,0.69095,0.69095,511400002.0
2005-10-04 01:15:00,0.69134,0.69156,0.69109,0.69135,575499999.0
2005-10-04 01:20:00,0.69127,0.69146,0.69114,0.69134,444100000.0
2005-10-04 01:25:00,0.69153,0.69183,0.69127,0.69145,599100000.0
2005-10-04 01:30:00,0.69154,0.6917,0.69111,0.69152,455799998.0
2005-10-04 01:35:00,0.69136,0.69165,0.691,0.69138,455399995.0
2005-10-04 01:40:00,0.69141,0.6919,0.69121,0.6915,602699995.0
2005-10-04 01:45:00,0.69152,0.69174,0.69107,0.69143,417700001.0
2005-10-04 01:50:00,0.69132,0.69165,0.69092,0.69145,520500000.0
2005-10-04 01:55:00,0.69126,0.69135,0.69082,0.6913,617999995.0
2005-10-04 02:00:00,0.69137,0.69165,0.69098,0.69153,649999996.0
2005-10-04 02:05:00,0.69132,0.69161,0.69111,0.69117,555599999.0
2005-10-04 02:10:00,0.69139,0.69175,0.69088,0.69139,706599987.0
2005-10-04 02:15:00,0.69127,0.69156,0.69098,0.69136,564700000.0
2005-10-04 02:20:00,0.69157,0.69168,0.691,0.69132,667799997.0
2005-10-04 02:25:00,0.69132,0.69151,0.69092,0.69134,663800001.0
2005-10-04 02:30:00,0.69124,0.69165,0.69104,0.69122,592500001.0
2005-10-04 02:35:00,0.69142,0.69166,0.69102,0.69117,574099994.0
2005-10-04 02:40:00,0.69118,0.69133,0.69088,0.6913,561700002.0
2005-10-04 02:45:00,0.69096,0.69144,0.69082,0.69127,725099994.0
2005-10-04 02:50:00,0.69125,0.69177,0.69108,0.69147,686800002.0
2005-10-04 02:55:00,0.69149,0.69186,0.6911,0.69175,740699997.0
2005-10-04 03:00:00,0.69175,0.69183,0.69129,0.69165,607299998.0
2005-10-04 03:05:00,0.69172,0.6919,0.69103,0.69122,774300006.0
2005-10-04 03:10:00,0.69154,0.69161,0.69108,0.69137,609699994.0
2005-10-04 03:15:00,0.69135,0.69157,0.69098,0.69139,538100001.0
2005-10-04 03:20:00,0.69145,0.69165,0.69114,0.69138,536899999.0
2005-10-04 03:25:00,0.69153,0.69172,0.69106,0.69148,649700000.0
2005-10-04 03:30:00,0.69165,0.69175,0.69098,0.69135,427400000.0
2005-10-04 03:35:00,0.6916,0.69181,0.69132,0.69139,632300003.0
2005-10-04 03:40:00,0.69153,0.69184,0.69136,0.69161,722700000.0
2005-10-04 03:45:00,0.69202,0.69202,0.6913,0.69166,637499998.0
2005-10-04 03:50:00,0.69169,0.69176,0.69126,0.6915,538899995.0
2005-10-04 03:55:00,0.69128,0.69212,0.69124,0.69197,555400000.0
2005-10-04 04:00:00,0.69195,0.69203,0.6915,0.69164,550000002.0
2005-10-04 04:05:00,0.69194,0.69227,0.69145,0.6919,751200005.0
2005-10-04 04:10:00,0.69192,0.69209,0.69162,0.69162,582099998.0
2005-10-04 04:15:00,0.69162,0.69217,0.69154,0.692,708599998.0
2005-10-04 04:20:00,0.69185,0.69219,0.69175,0.69193,666000002.0
2005-10-04 04:25:00,0.6919,0.69218,0.6916,0.69171,528499996.0
2005-10-04 04:30:00,0.69168,0.69228,0.69168,0.69188,471300001.0
2005-10-04 04:35:00,0.69218,0.69235,0.69168,0.69175,559800001.0
2005-10-04 04:40:00,0.69173,0.69234,0.69168,0.6918,748199998.0
2005-10-04 04:45:00,0.69175,0.69221,0.69175,0.69183,635100002.0
2005-10-04 04:50:00,0.69221,0.69226,0.69179,0.69218,354500000.0
2005-10-04 04:55:00,0.6921,0.69221,0.69167,0.69213,646099996.0
2005-10-04 05:00:00,0.692,0.69201,0.69164,0.69164,716399997.0
2005-10-04 05:05:00,0.69166,0.69218,0.69156,0.69201,568500003.0
2005-10-04 05:10:00,0.69193,0.69221,0.69165,0.69221,637600002.0
2005-10-04 05:15:00,0.69205,0.6922,0.69176,0.69198,594299996.0
2005-10-04 05:20:00,0.69204,0.69227,0.69175,0.69213,562299996.0
2005-10-04 05:25:00,0.69211,0.6924,0.69176,0.69225,533200000.0
2005-10-04 05:30:00,0.69214,0.69235,0.69175,0.69192,716499998.0
2005-10-04 05:35:00,0.69217,0.69236,0.6918,0.6919,564400001.0
2005-10-04 05:40:00,0.69198,0.69237,0.6918,0.6921,621899999.0
2005-10-04 05:45:00,0.69217,0.69241,0.69178,0.69225,677500007.0
2005-10-04 05:50:00,0.69217,0.69247,0.69189,0.69214,543299995.0
2005-10-04 05:55:00,0.69215,0.6926,0.69189,0.69236,566300001.0
2005-10-04 06:00:00,0.69227,0.69236,0.69178,0.69191,409900003.0
2005-10-04 06:05:00,0.6923,0.69238,0.69182,0.69209,559900000.0
2005-10-04 06:10:00,0.69196,0.69246,0.6919,0.69213,625599999.0
2005-10-04 06:15:00,0.69204,0.69233,0.6918,0.69199,636699994.0
2005-10-04 06:20:00,0.69192,0.69212,0.69171,0.692,500300002.0
2005-10-04 06:25:00,0.69209,0.69242,0.69177,0.6921,622200003.0
2005-10-04 06:30:00,0.69204,0.69232,0.69162,0.69225,795500000.0
2005-10-04 06:35:00,0.69215,0.69225,0.69164,0.69194,813299995.0
2005-10-04 06:40:00,0.69202,0.69229,0.69161,0.69215,670199998.0
2005-10-04 06:45:00,0.69212,0.69233,0.69189,0.69194,486599998.0
2005-10-04 06:50:00,0.69206,0.69239,0.69183,0.69217,491000000.0
2005-10-04 06:55:00,0.69217,0.69235,0.6919,0.69211,573800005.0
2005-10-04 07:00:00,0.69209,0.69228,0.69183,0.69211,659299997.0
2005-10-04 07:05:00,0.69234,0.69243,0.69181,0.69199,591099999.0
2005-10-04 07:10:00,0.69202,0.69252,0.6919,0.69239,603399997.0
2005-10-04 07:15:00,0.69214,0.69248,0.69193,0.69227,708299994.0
2005-10-04 07:20:00,0.69237,0.69282,0.69186,0.69266,546699994.0
2005-10-04 07:25:00,0.6925,0.69293,0.69221,0.69243,700100002.0
2005-10-04 07:30:00,0.69254,0.69279,0.6921,0.69227,550300004.0
2005-10-04 07:35:00,0.69233,0.69297,0.69233,0.69283,637899996.0
2005-10-04 07:40:00,0.6928,0.69296,0.6924,0.69265,827299994.0
2005-10-04 07:45:00,0.69276,0.69338,0.69241,0.69314,796299999.0
2005-10-04 07:50:00,0.69321,0.69357,0.69284,0.69325,708499995.0
2005-10-04 07:55:00,0.69317,0.69343,0.69278,0.69283,525600000.0
2005-10-04 08:00:00,0.69258,0.6933,0.69258,0.69286,638099999.0
2005-10-04 08:05:00,0.69286,0.69319,0.69246,0.69266,826199998.0
2005-10-04 08:10:00,0.69258,0.69311,0.69247,0.69254,563300000.0
2005-10-04 08:15:00,0.69273,0.69317,0.69257,0.69267,491699995.0
2005-10-04 08:20:00,0.69278,0.69327,0.6925,0.69327,744500001.0
2005-10-04 08:25:00,0.69288,0.69315,0.69233,0.69256,475399999.0
2005-10-04 08:30:00,0.69261,0.6927,0.6921,0.69241,620499997.0
2005-10-04 08:35:00,0.69247,0.69281,0.69215,0.69265,622600004.0
2005-10-04 08:40:00,0.69277,0.69281,0.69223,0.69223,594399998.0
2005-10-04 08:45:00,0.69235,0.69275,0.6921,0.69237,499900003.0
2005-10-04 08:50:00,0.69244,0.6928,0.69219,0.69245,658999995.0
2005-10-04 08:55:00,0.69252,0.69306,0.6921,0.69215,712699992.0
2005-10-04 09:00:00,0.69215,0.69289,0.69215,0.69259,563100000.0
2005-10-04 09:05:00,0.69289,0.69298,0.69243,0.69255,499499998.0
2005-10-04 09:10:00,0.69257,0.69297,0.69242,0.69255,561199997.0
2005-10-04 09:15:00,0.69247,0.69293,0.69231,0.69278,606599998.0
2005-10-04 09:20:00,0.69275,0.69309,0.69242,0.6929,582499999.0
2005-10-04 09:25:00,0.69273,0.6935,0.69242,0.69313,519599997.0
2005-10-04 09:30:00,0.6932,0.69373,0.69314,0.69347,610700002.0
2005-10-04 09:35:00,0.69325,0.69398,0.69296,0.69392,750600001.0
2005-10-04 09:40:00,0.69341,0.69363,0.69285,0.69289,707500002.0
2005-10-04 09:45:00,0.69294,0.69347,0.69268,0.69297,691400001.0
2005-10-04 09:50:00,0.69303,0.69368,0.69287,0.69333,651399999.0
2005-10-04 09:55:00,0.69314,0.6936,0.69274,0.69317,546000000.0
2005-10-04 10:00:00,0.6934,0.69356,0.69302,0.69328,530200000.0
2005-10-04 10:05:00,0.69335,0.69356,0.69286,0.69299,782099998.0
2005-10-04 10:10:00,0.69304,0.6937,0.69293,0.69293,579099996.0
2005-10-04 10:15:00,0.69337,0.69361,0.69282,0.69339,614700000.0
2005-10-04 10:20:00,0.69347,0.69361,0.69278,0.69315,660599998.0
2005-10-04 10:25:00,0.69313,0.69331,0.69276,0.69305,634800001.0
2005-10-04 10:30:00,0.69286,0.69331,0.69276,0.69292,642200003.0
2005-10-04 10:35:00,0.69313,0.69327,0.69275,0.69283,588399995.0
2005-10-04 10:40:00,0.69313,0.6934,0.69257,0.69308,761400005.0
2005-10-04 10:45:00,0.69293,0.69341,0.69263,0.69302,807600002.0
2005-10-04 10:50:00,0.69318,0.69362,0.69298,0.69345,592899997.0
2005-10-04 10:55:00,0.69335,0.69352,0.693,0.69327,629400004.0
2005-10-04 11:00:00,0.69342,0.69373,0.69282,0.69358,763299995.0
2005-10-04 11:05:00,0.6934,0.69397,0.69315,0.69344,613099996.0
2005-10-04 11:10:00,0.69338,0.69348,0.69277,0.69295,822500003.0
2005-10-04 11:15:00,0.69304,0.69367,0.69287,0.69337,788299995.0
2005-10-04 11:20:00,0.69327,0.69439,0.6931,0.69413,546799997.0
2005-10-04 11:25:00,0.69411,0.6943,0.69361,0.69387,689199995.0
2005-10-04 11:30:00,0.69407,0.69419,0.69352,0.69392,631099998.0
2005-10-04 11:35:00,0.69387,0.69426,0.69355,0.69394,777799991.0
2005-10-04 11:40:00,0.69404,0.69425,0.69363,0.69388,761900003.0
2005-10-04 11:45:00,0.6939,0.69419,0.69353,0.69381,749499994.0
2005-10-04 11:50:00,0.694,0.69424,0.69364,0.6939,610099997.0
2005-10-04 11:55:00,0.69399,0.69425,0.69371,0.69425,735200004.0
2005-10-04 12:00:00,0.69395,0.69419,0.69366,0.69419,694299996.0
2005-10-04 12:05:00,0.69406,0.69439,0.69374,0.69377,775900002.0
2005-10-04 12:10:00,0.69376,0.69416,0.6937,0.694,770600000.0
2005-10-04 12:15:00,0.69365,0.69417,0.69338,0.69397,587699996.0
2005-10-04 12:20:00,0.69397,0.69426,0.69341,0.69345,786499998.0
2005-10-04 12:25:00,0.69363,0.69394,0.69331,0.69341,703600001.0
2005-10-04 12:30:00,0.69322,0.69382,0.69282,0.69349,750300002.0
2005-10-04 12:35:00,0.69351,0.69376,0.69309,0.69344,573000001.0
2005-10-04 12:40:00,0.69323,0.69352,0.69258,0.69262,548099995.0
2005-10-04 12:45:00,0.6927,0.69349,0.69263,0.69318,558500004.0
2005-10-04 12:50:00,0.69319,0.69388,0.69307,0.69373,557500000.0
2005-10-04 12:55:00,0.69356,0.69431,0.69348,0.69366,650399998.0
2005-10-04 13:00:00,0.69362,0.69427,0.69356,0.69411,774300001.0
2005-10-04 13:05:00,0.69442,0.69445,0.69364,0.69389,676199998.0
2005-10-04 13:10:00,0.69406,0.69451,0.69383,0.69433,574599996.0
2005-10-04 13:15:00,0.69416,0.69483,0.69386,0.69427,593600001.0
2005-10-04 13:20:00,0.69453,0.69483,0.69418,0.69432,617599998.0
2005-10-04 13:25:00,0.69451,0.69489,0.69407,0.69462,650899999.0
2005-10-04 13:30:00,0.69465,0.69511,0.69425,0.69479,677699997.0
2005-10-04 13:35:00,0.69488,0.69539,0.69445,0.6945,737299997.0
2005-10-04 13:40:00,0.69444,0.69494,0.69422,0.69467,825000003.0
2005-10-04 13:45:00,0.69487,0.6951,0.69446,0.6951,610199996.0
2005-10-04 13:50:00,0.69473,0.69509,0.69454,0.6946,562300000.0
2005-10-04 13:55:00,0.6949,0.6949,0.69425,0.69442,577200003.0
2005-10-04 14:00:00,0.69452,0.69497,0.69408,0.69471,657100003.0
2005-10-04 14:05:00,0.69454,0.69508,0.69441,0.69459,793400006.0
2005-10-04 14:10:00,0.69458,0.69479,0.69404,0.69433,540600000.0
2005-10-04 14:15:00,0.69427,0.69467,0.69394,0.69411,724699997.0
2005-10-04 14:20:00,0.69442,0.69455,0.69405,0.6943,423599999.0
2005-10-04 14:25:00,0.69429,0.69445,0.69388,0.69429,695899995.0
2005-10-04 14:30:00,0.69448,0.69452,0.69378,0.6941,519600001.0
2005-10-04 14:35:00,0.69402,0.69425,0.69364,0.69414,701099995.0
2005-10-04 14:40:00,0.69405,0.69467,0.69389,0.69459,675799997.0
2005-10-04 14:45:00,0.69437,0.69506,0.69435,0.69486,570700002.0
2005-10-04 14:50:00,0.69467,0.69544,0.69456,0.69521,475199997.0
2005-10-04 14:55:00,0.69533,0.69613,0.69521,0.6957,532000003.0
2005-10-04 15:00:00,0.69602,0.69602,0.69507,0.69543,669400003.0
2005-10-04 15:05:00,0.69533,0.69572,0.69509,0.69545,696100000.0
2005-10-04 15:10:00,0.69548,0.69587,0.69508,0.69538,653299997.0
2005-10-04 15:15:00,0.69531,0.69627,0.69518,0.69625,580300001.0
2005-10-04 15:20:00,0.69618,0.69632,0.69556,0.69577,776399996.0
2005-10-04 15:25:00,0.69575,0.69609,0.69546,0.69587,709600002.0
2005-10-04 15:30:00,0.69581,0.69623,0.69533,0.69599,505000002.0
2005-10-04 15:35:00,0.69604,0.69622,0.69569,0.69596,576299999.0
2005-10-04 15:40:00,0.69632,0.69671,0.6959,0.6959,470000000.0
2005-10-04 15:45:00,0.69625,0.69635,0.69544,0.69572,500500002.0
2005-10-04 15:50:00,0.69538,0.69566,0.69501,0.69534,587099996.0
2005-10-04 15:55:00,0.69525,0.69552,0.69496,0.69514,601199999.0
2005-10-04 16:00:00,0.69525,0.69593,0.69518,0.69565,561899998.0
2005-10-04 16:05:00,0.69558,0.69623,0.69558,0.6958,722999996.0
2005-10-04 16:10:00,0.69571,0.6961,0.69527,0.69571,548399997.0
2005-10-04 16:15:00,0.69586,0.69616,0.69516,0.69553,719700002.0
2005-10-04 16:20:00,0.69536,0.69576,0.69473,0.69473,530299999.0
2005-10-04 16:25:00,0.69498,0.69544,0.69477,0.69483,865499998.0
2005-10-04 16:30:00,0.69485,0.6953,0.69469,0.69486,793699996.0
2005-10-04 16:35:00,0.69487,0.69521,0.69461,0.6947,714000003.0
2005-10-04 16:40:00,0.69481,0.69517,0.69461,0.69495,587700001.0
2005-10-04 16:45:00,0.6947,0.69517,0.69447,0.6947,647699993.0
2005-10-04 16:50:00,0.6948,0.69509,0.69447,0.69484,630999997.0
2005-10-04 16:55:00,0.69468,0.69497,0.69435,0.69485,689699999.0
2005-10-04 17:00:00,0.69462,0.69502,0.69435,0.69496,689700000.0
2005-10-04 17:05:00,0.69498,0.69526,0.69455,0.69495,586700001.0
2005-10-04 17:10:00,0.69482,0.695,0.69427,0.69455,752899999.0
2005-10-04 17:15:00,0.69425,0.69453,0.69378,0.69389,716800002.0
2005-10-04 17:20:00,0.69394,0.69454,0.69363,0.69386,597899997.0
2005-10-04 17:25:00,0.6941,0.69427,0.69374,0.69421,548200000.0
2005-10-04 17:30:00,0.69406,0.69436,0.69383,0.69388,562399995.0
2005-10-04 17:35:00,0.69403,0.69431,0.69348,0.69378,525300000.0
2005-10-04 17:40:00,0.6934,0.6937,0.69266,0.6931,691799995.0
2005-10-04 17:45:00,0.69314,0.69358,0.69305,0.6933,495499999.0
2005-10-04 17:50:00,0.69322,0.6936,0.6932,0.69333,596999999.0
2005-10-04 17:55:00,0.69326,0.69429,0.69324,0.69429,593499996.0
2005-10-04 18:00:00,0.69439,0.69465,0.69364,0.6937,978500005.0
2005-10-04 18:05:00,0.69381,0.69445,0.69375,0.69398,1349799998.0
2005-10-04 18:10:00,0.69388,0.69446,0.69376,0.69407,522900002.0
2005-10-04 18:15:00,0.6941,0.6944,0.69374,0.69401,1401499998.0
2005-10-04 18:20:00,0.69446,0.69451,0.69385,0.69415,1107000001.0
2005-10-04 18:25:00,0.69407,0.69435,0.69376,0.6942,1103000000.0
2005-10-04 18:30:00,0.69432,0.69454,0.6939,0.69402,869999999.0
2005-10-04 18:35:00,0.69447,0.69464,0.69399,0.69442,1065699993.0
2005-10-04 18:40:00,0.69412,0.69481,0.69407,0.6945,1728399996.0
2005-10-04 18:45:00,0.69455,0.69503,0.69414,0.6943,1384799995.0
2005-10-04 18:50:00,0.69436,0.69462,0.69414,0.69419,615300001.0
2005-10-04 18:55:00,0.69439,0.69452,0.69378,0.69419,863399996.0
2005-10-04 19:00:00,0.69411,0.69457,0.69381,0.69428,1027099992.0
2005-10-04 19:05:00,0.69441,0.69466,0.69391,0.69435,988000001.0
2005-10-04 19:10:00,0.69438,0.69461,0.69411,0.69428,665000000.0
2005-10-04 19:15:00,0.69434,0.6946,0.69406,0.6943,582899997.0
2005-10-04 19:20:00,0.69406,0.69438,0.69389,0.69413,708599999.0
2005-10-04 19:25:00,0.69401,0.69473,0.6939,0.69452,765299999.0
2005-10-04 19:30:00,0.69449,0.69469,0.69408,0.69417,710599996.0
2005-10-04 19:35:00,0.69411,0.69437,0.69388,0.69403,1046799997.0
2005-10-04 19:40:00,0.69405,0.69446,0.69384,0.69429,613400002.0
2005-10-04 19:45:00,0.69423,0.69459,0.69406,0.6942,593100003.0
2005-10-04 19:50:00,0.69434,0.69457,0.69404,0.69443,741199997.0
2005-10-04 19:55:00,0.69434,0.69465,0.69396,0.69407,1048599996.0
2005-10-04 20:00:00,0.69398,0.69454,0.69398,0.69422,1091499996.0
2005-10-04 20:05:00,0.69426,0.69471,0.69411,0.69445,938400000.0
2005-10-04 20:10:00,0.69444,0.69462,0.69397,0.69437,802699998.0
2005-10-04 20:15:00,0.69441,0.69456,0.69413,0.69425,1107799995.0
2005-10-04 20:20:00,0.69439,0.69462,0.69407,0.69446,701699998.0
2005-10-04 20:25:00,0.69438,0.69462,0.69415,0.69435,826299999.0
2005-10-04 20:30:00,0.69442,0.69508,0.6942,0.6945,1169600000.0
2005-10-04 20:35:00,0.69447,0.69466,0.69423,0.69438,847000000.0
2005-10-04 20:40:00,0.69429,0.69476,0.69423,0.6946,799200001.0
2005-10-04 20:45:00,0.69454,0.69458,0.69421,0.69435,736399997.0
2005-10-04 20:50:00,0.69451,0.69513,0.69433,0.69509,908300000.0
2005-10-04 20:55:00,0.69463,0.69559,0.69453,0.69528,981299998.0
2005-10-04 21:00:00,0.69538,0.69569,0.69508,0.69543,928099996.0
2005-10-04 21:05:00,0.69545,0.6958,0.69509,0.69562,854900003.0
2005-10-04 21:10:00,0.69567,0.69586,0.69528,0.6957,600499999.0
2005-10-04 21:15:00,0.69585,0.69587,0.69529,0.69533,981499999.0
2005-10-04 21:20:00,0.69568,0.69582,0.69534,0.69562,795100003.0
2005-10-04 21:25:00,0.69552,0.69578,0.69537,0.69554,673000001.0
2005-10-04 21:30:00,0.69566,0.69647,0.69542,0.69626,673299998.0
2005-10-04 21:35:00,0.69627,0.6965,0.69587,0.69587,888099996.0
2005-10-04 21:40:00,0.69631,0.69652,0.69579,0.69585,888699998.0
2005-10-04 21:45:00,0.69611,0.69622,0.69582,0.69593,578500003.0
2005-10-04 21:50:00,0.69595,0.69628,0.69581,0.69605,620999998.0
2005-10-04 21:55:00,0.69619,0.6964,0.69576,0.69608,577699995.0
2005-10-04 22:00:00,0.69607,0.69622,0.69582,0.69605,685299997.0
2005-10-04 22:05:00,0.69588,0.69636,0.69574,0.69633,511799999.0
2005-10-04 22:10:00,0.69608,0.69636,0.69569,0.69585,728300004.0
2005-10-04 22:15:00,0.69588,0.69645,0.69581,0.6961,718300001.0
2005-10-04 22:20:00,0.69614,0.69644,0.69572,0.69603,725399999.0
2005-10-04 22:25:00,0.69602,0.6963,0.69573,0.69605,740100000.0
2005-10-04 22:30:00,0.69607,0.69612,0.69544,0.69599,715599999.0
2005-10-04 22:35:00,0.69594,0.69631,0.69537,0.69614,631899997.0
2005-10-04 22:40:00,0.69614,0.69631,0.69586,0.69593,720900003.0
2005-10-04 22:45:00,0.69606,0.69629,0.69577,0.69615,843099997.0
2005-10-04 22:50:00,0.69604,0.6963,0.69556,0.6959,934199993.0
2005-10-04 22:55:00,0.69583,0.69643,0.6957,0.69573,852200000.0
2005-10-04 23:00:00,0.69579,0.69623,0.69573,0.696,674299994.0
2005-10-04 23:05:00,0.69588,0.69631,0.69574,0.6959,674099997.0
2005-10-04 23:10:00,0.69605,0.69638,0.69576,0.69634,540000001.0
2005-10-04 23:15:00,0.69638,0.69715,0.69598,0.69655,653799996.0
2005-10-04 23:20:00,0.69638,0.69706,0.69631,0.6966,699399993.0
2005-10-04 23:25:00,0.69666,0.69714,0.69636,0.69714,763799997.0
2005-10-04 23:30:00,0.69684,0.69711,0.69654,0.69674,456600000.0
2005-10-04 23:35:00,0.69689,0.69711,0.69655,0.6967,635099997.0
2005-10-04 23:40:00,0.69696,0.69706,0.69661,0.69688,470000001.0
2005-10-04 23:45:00,0.6968,0.69699,0.69636,0.6965,729899997.0
2005-10-04 23:50:00,0.69667,0.6968,0.69613,0.6964,522200000.0
2005-10-04 23:55:00,0.69645,0.69681,0.69614,0.69636,647099999.0
2005-10-05 00:00:00,0.69654,0.697,0.69636,0.69688,588199999.0
2005-10-05 00:05:00,0.69668,0.69724,0.69653,0.69702,436799999.0
2005-10-05 00:10:00,0.69688,0.69726,0.69644,0.69682,658800002.0
2005-10-05 00:15:00,0.69695,0.6971,0.69611,0.69682,524100000.0
2005-10-05 00:20:00,0.69687,0.69707,0.69642,0.69678,528300002.0
2005-10-05 00:25:00,0.6969,0.69699,0.69649,0.69661,531399998.0
2005-10-05 00:30:00,0.6968,0.69707,0.69655,0.697,692200000.0
2005-10-05 00:35:00,0.69702,0.69718,0.69642,0.69701,677100000.0
2005-10-05 00:40:00,0.69684,0.69717,0.69655,0.6969,462499997.0
2005-10-05 00:45:00,0.69674,0.69708,0.69656,0.69697,560700003.0
2005-10-05 00:50:00,0.6969,0.69697,0.69637,0.69653,501699998.0
2005-10-05 00:55:00,0.6964,0.69685,0.69633,0.69655,663599995.0
2005-10-05 01:00:00,0.69642,0.69668,0.69627,0.69661,563900003.0
2005-10-05 01:05:00,0.69645,0.69682,0.69626,0.69666,591500005.0
2005-10-05 01:10:00,0.69649,0.69677,0.69623,0.69623,675199999.0
2005-10-05 01:15:00,0.69633,0.69675,0.69621,0.69655,543200002.0
2005-10-05 01:20:00,0.69646,0.69693,0.69631,0.69667,688000002.0
2005-10-05 01:25:00,0.69674,0.69692,0.69634,0.69652,635699997.0
2005-10-05 01:30:00,0.6967,0.69705,0.69632,0.69649,638199999.0
2005-10-05 01:35:00,0.69654,0.69686,0.69633,0.6965,667700001.0
2005-10-05 01:40:00,0.6965,0.69712,0.69639,0.69699,571699999.0
2005-10-05 01:45:00,0.69696,0.69732,0.69662,0.69688,635500005.0
2005-10-05 01:50:00,0.69671,0.6972,0.69662,0.69693,613399997.0
2005-10-05 01:55:00,0.69699,0.69746,0.69692,0.69743,635900000.0
2005-10-05 02:00:00,0.69726,0.69801,0.69721,0.69775,626399995.0
2005-10-05 02:05:00,0.69765,0.69857,0.69764,0.69813,556100000.0
2005-10-05 02:10:00,0.69808,0.69858,0.69783,0.69806,648000001.0
2005-10-05 02:15:00,0.69785,0.69821,0.69703,0.69742,601700000.0
2005-10-05 02:20:00,0.69724,0.6976,0.69662,0.69735,560400000.0
2005-10-05 02:25:00,0.69737,0.69754,0.69686,0.69698,548399997.0
2005-10-05 02:30:00,0.69698,0.69715,0.69639,0.6965,440099998.0
2005-10-05 02:35:00,0.69641,0.69703,0.69628,0.69679,577100003.0
2005-10-05 02:40:00,0.6969,0.6969,0.6959,0.69604,655999995.0
2005-10-05 02:45:00,0.69595,0.69642,0.69577,0.69619,535299997.0
2005-10-05 02:50:00,0.69597,0.69622,0.69517,0.69598,563499995.0
2005-10-05 02:55:00,0.69614,0.69617,0.69485,0.69532,440299996.0
2005-10-05 03:00:00,0.69507,0.69576,0.69478,0.69542,651400001.0
2005-10-05 03:05:00,0.69547,0.69547,0.69452,0.69477,694000000.0
2005-10-05 03:10:00,0.6952,0.69555,0.69472,0.69488,604200003.0
2005-10-05 03:15:00,0.69488,0.69529,0.69453,0.69472,628300002.0
2005-10-05 03:20:00,0.69497,0.69563,0.69474,0.69518,563699995.0
2005-10-05 03:25:00,0.69523,0.69565,0.69501,0.69535,546600004.0
2005-10-05 03:30:00,0.69545,0.69588,0.69492,0.69566,441800001.0
2005-10-05 03:35:00,0.6955,0.69573,0.69495,0.69528,719799994.0
2005-10-05 03:40:00,0.69535,0.69552,0.69486,0.69507,488699998.0
2005-10-05 03:45:00,0.69534,0.69574,0.69491,0.69544,697600000.0
2005-10-05 03:50:00,0.69533,0.69587,0.69519,0.69558,512499997.0
2005-10-05 03:55:00,0.69516,0.69587,0.69509,0.69577,685499998.0
2005-10-05 04:00:00,0.69571,0.69606,0.69557,0.69576,695800001.0
2005-10-05 04:05:00,0.69581,0.69615,0.69547,0.69589,597499999.0
2005-10-05 04:10:00,0.69595,0.69606,0.69539,0.69558,576399998.0
2005-10-05 04:15:00,0.6957,0.6958,0.69531,0.69573,598499996.0
2005-10-05 04:20:00,0.69563,0.69593,0.69532,0.69542,543799996.0
2005-10-05 04:25:00,0.69555,0.6958,0.6953,0.69549,602599994.0
2005-10-05 04:30:00,0.69549,0.69564,0.69477,0.69532,535500004.0
2005-10-05 04:35:00,0.69529,0.69544,0.69476,0.6951,514500003.0
2005-10-05 04:40:00,0.69506,0.69548,0.69475,0.69485,628499999.0
2005-10-05 04:45:00,0.69493,0.69529,0.69476,0.69485,608899999.0
2005-10-05 04:50:00,0.69507,0.69547,0.69487,0.69529,541700000.0
2005-10-05 04:55:00,0.69512,0.69557,0.69501,0.69519,555300002.0
2005-10-05 05:00:00,0.6952,0.69552,0.69474,0.69505,586200001.0
2005-10-05 05:05:00,0.69514,0.6955,0.69493,0.69518,599000002.0
2005-10-05 05:10:00,0.69521,0.69547,0.69484,0.69518,482899998.0
2005-10-05 05:15:00,0.69526,0.69551,0.69485,0.69528,531000001.0
2005-10-05 05:20:00,0.69521,0.69565,0.69508,0.69545,659100002.0
2005-10-05 05:25:00,0.69567,0.69581,0.69501,0.69554,555399999.0
2005-10-05 05:30:00,0.69551,0.69576,0.69533,0.69559,564700003.0
2005-10-05 05:35:00,0.69546,0.69569,0.69517,0.69541,587499995.0
2005-10-05 05:40:00,0.69533,0.69554,0.69482,0.69518,530999997.0
2005-10-05 05:45:00,0.6954,0.69549,0.69476,0.69519,473399998.0
2005-10-05 05:50:00,0.69524,0.69548,0.69461,0.69487,618600000.0
2005-10-05 05:55:00,0.69487,0.69525,0.69434,0.69461,492099996.0
2005-10-05 06:00:00,0.69457,0.69493,0.69443,0.69447,437900001.0
2005-10-05 06:05:00,0.6947,0.69515,0.69453,0.69476,612699996.0
2005-10-05 06:10:00,0.69474,0.69521,0.69459,0.69493,479500003.0
2005-10-05 06:15:00,0.6949,0.69513,0.6947,0.69494,563799996.0
2005-10-05 06:20:00,0.69484,0.69577,0.69474,0.69565,528700001.0
2005-10-05 06:25:00,0.695,0.69567,0.69482,0.69486,593700003.0
2005-10-05 06:30:00,0.69499,0.69561,0.6949,0.69523,676100002.0
2005-10-05 06:35:00,0.69508,0.69531,0.69486,0.69492,532900000.0
2005-10-05 06:40:00,0.69524,0.69544,0.69487,0.69517,564699998.0
2005-10-05 06:45:00,0.69515,0.69552,0.69494,0.69495,580199995.0
2005-10-05 06:50:00,0.6949,0.69543,0.69481,0.69512,595299996.0
2005-10-05 06:55:00,0.69524,0.6953,0.69469,0.69509,595499997.0
2005-10-05 07:00:00,0.69496,0.69576,0.69487,0.6954,486500003.0
2005-10-05 07:05:00,0.69571,0.69585,0.69502,0.69548,560599997.0
2005-10-05 07:10:00,0.6954,0.69563,0.69487,0.69542,539800003.0
2005-10-05 07:15:00,0.69524,0.6956,0.69499,0.69534,711499995.0
2005-10-05 07:20:00,0.69505,0.69546,0.69464,0.69464,518099997.0
2005-10-05 07:25:00,0.69488,0.69563,0.69488,0.69506,764699997.0
2005-10-05 07:30:00,0.69519,0.6956,0.69511,0.69537,462599996.0
2005-10-05 07:35:00,0.69538,0.69553,0.6951,0.69537,553699998.0
2005-10-05 07:40:00,0.69552,0.69563,0.69504,0.69542,623099997.0
2005-10-05 07:45:00,0.69534,0.69583,0.69523,0.69577,653800003.0
2005-10-05 07:50:00,0.69584,0.69636,0.69556,0.69588,593100002.0
2005-10-05 07:55:00,0.6958,0.69609,0.69545,0.69563,495099997.0
2005-10-05 08:00:00,0.69552,0.69585,0.6951,0.69552,605499997.0
2005-10-05 08:05:00,0.69563,0.69606,0.69508,0.69565,636900001.0
2005-10-05 08:10:00,0.69539,0.69603,0.69539,0.69582,626300000.0
2005-10-05 08:15:00,0.69556,0.69615,0.69548,0.69585,730700002.0
2005-10-05 08:20:00,0.69585,0.69619,0.69546,0.69597,583699998.0
2005-10-05 08:25:00,0.69578,0.69619,0.69551,0.69585,466999998.0
2005-10-05 08:30:00,0.69622,0.69629,0.69547,0.69595,569000001.0
2005-10-05 08:35:00,0.69599,0.69623,0.69564,0.696,501699999.0
2005-10-05 08:40:00,0.69597,0.69624,0.69568,0.6961,675399997.0
2005-10-05 08:45:00,0.6962,0.69636,0.69568,0.69611,586699999.0
2005-10-05 08:50:00,0.69621,0.69645,0.69581,0.69607,503699999.0
2005-10-05 08:55:00,0.6964,0.69667,0.69596,0.69613,489100001.0
2005-10-05 09:00:00,0.69627,0.69645,0.69595,0.6963,635400002.0
2005-10-05 09:05:00,0.69587,0.69645,0.69536,0.69602,594999996.0
2005-10-05 09:10:00,0.69585,0.69603,0.6951,0.69518,676900000.0
2005-10-05 09:15:00,0.69545,0.69569,0.69514,0.69569,547900003.0
2005-10-05 09:20:00,0.69563,0.69584,0.69501,0.69545,643200003.0
2005-10-05 09:25:00,0.69535,0.69562,0.69514,0.69545,504999998.0
2005-10-05 09:30:00,0.69519,0.69568,0.69476,0.69513,509500004.0
2005-10-05 09:35:00,0.69515,0.69515,0.69427,0.6947,613300002.0
2005-10-05 09:40:00,0.69451,0.69531,0.69433,0.69531,658199999.0
2005-10-05 09:45:00,0.69544,0.69549,0.69483,0.69533,610999997.0
2005-10-05 09:50:00,0.69515,0.6956,0.69498,0.6956,484599998.0
2005-10-05 09:55:00,0.69549,0.696,0.69528,0.69588,565900000.0
2005-10-05 10:00:00,0.69555,0.69627,0.69542,0.69622,617099998.0
2005-10-05 10:05:00,0.69614,0.6963,0.69531,0.69569,587299998.0
2005-10-05 10:10:00,0.69567,0.69599,0.69544,0.6957,540999997.0
2005-10-05 10:15:00,0.69564,0.69597,0.69539,0.69573,636199996.0
2005-10-05 10:20:00,0.69551,0.69607,0.69541,0.6958,514799998.0
2005-10-05 10:25:00,0.69568,0.69632,0.69558,0.69583,611299998.0
2005-10-05 10:30:00,0.69593,0.69612,0.69549,0.69583,498700001.0
2005-10-05 10:35:00,0.69603,0.69615,0.69533,0.69579,477799998.0
2005-10-05 10:40:00,0.69526,0.6959,0.69526,0.69587,574399999.0
2005-10-05 10:45:00,0.69589,0.69598,0.6954,0.69556,681499993.0
2005-10-05 10:50:00,0.69561,0.69595,0.69547,0.69587,747799999.0
2005-10-05 10:55:00,0.69602,0.69625,0.69561,0.6962,488599998.0
2005-10-05 11:00:00,0.69613,0.69649,0.69566,0.69614,614800000.0
2005-10-05 11:05:00,0.69617,0.69649,0.69577,0.69609,487999996.0
2005-10-05 11:10:00,0.69577,0.69631,0.69568,0.69608,767899999.0
2005-10-05 11:15:00,0.69605,0.6962,0.69556,0.69605,645300000.0
2005-10-05 11:20:00,0.69603,0.69633,0.69576,0.696,692699997.0
2005-10-05 11:25:00,0.69607,0.6962,0.69541,0.69549,611399999.0
2005-10-05 11:30:00,0.69577,0.69586,0.69535,0.69544,596900001.0
2005-10-05 11:35:00,0.69579,0.69597,0.69525,0.69587,598399997.0
2005-10-05 11:40:00,0.69582,0.69613,0.69546,0.69611,423400001.0
2005-10-05 11:45:00,0.69589,0.69608,0.69561,0.69593,691800001.0
2005-10-05 11:50:00,0.69575,0.69604,0.69507,0.69515,453399999.0
2005-10-05 11:55:00,0.69509,0.69546,0.69487,0.69532,537100004.0
2005-10-05 12:00:00,0.69545,0.69554,0.69492,0.69529,667200005.0
2005-10-05 12:05:00,0.69518,0.69551,0.695,0.6954,546300004.0
2005-10-05 12:10:00,0.6952,0.69596,0.69511,0.69555,401000001.0
2005-10-05 12:15:00,0.69558,0.69579,0.6953,0.69564,628600001.0
2005-10-05 12:20:00,0.69571,0.69594,0.69524,0.69587,528999996.0
2005-10-05 12:25:00,0.69572,0.69573,0.69508,0.69546,491300000.0
2005-10-05 12:30:00,0.69549,0.69637,0.69505,0.69617,603600001.0
2005-10-05 12:35:00,0.69611,0.69697,0.69602,0.6962,510900002.0
2005-10-05 12:40:00,0.69618,0.69717,0.69618,0.69717,434000002.0
2005-10-05 12:45:00,0.69732,0.69775,0.6966,0.6977,496599998.0
2005-10-05 12:50:00,0.69749,0.69799,0.69731,0.69775,506399998.0
2005-10-05 12:55:00,0.69752,0.6978,0.69696,0.6975,614299998.0
2005-10-05 13:00:00,0.69737,0.69772,0.69692,0.69733,590999996.0
2005-10-05 13:05:00,0.69733,0.69763,0.69699,0.69724,630199996.0
2005-10-05 13:10:00,0.69721,0.69754,0.69703,0.69741,540300001.0
2005-10-05 13:15:00,0.69732,0.6974,0.69621,0.69641,490900001.0
2005-10-05 13:20:00,0.69652,0.69675,0.69609,0.69656,692000001.0
2005-10-05 13:25:00,0.69632,0.69651,0.69596,0.69637,534599999.0
2005-10-05 13:30:00,0.69642,0.6966,0.69577,0.69606,631399993.0
2005-10-05 13:35:00,0.69579,0.69622,0.69575,0.6958,598000001.0
2005-10-05 13:40:00,0.69591,0.69634,0.69574,0.69609,567400004.0
2005-10-05 13:45:00,0.696,0.69634,0.69545,0.69546,550499998.0
2005-10-05 13:50:00,0.69554,0.69561,0.69514,0.6955,574599999.0
2005-10-05 13:55:00,0.69542,0.69557,0.69479,0.69498,549000003.0
2005-10-05 14:00:00,0.69518,0.6955,0.69469,0.69507,469399998.0
2005-10-05 14:05:00,0.69503,0.69549,0.69498,0.69525,532999999.0
2005-10-05 14:10:00,0.69508,0.69552,0.69501,0.6952,606999998.0
2005-10-05 14:15:00,0.69515,0.69551,0.69503,0.69522,663499999.0
2005-10-05 14:20:00,0.69537,0.69549,0.69474,0.69508,425999997.0
2005-10-05 14:25:00,0.69501,0.69542,0.6947,0.69482,503400001.0
2005-10-05 14:30:00,0.69502,0.69511,0.69465,0.69497,502399997.0
2005-10-05 14:35:00,0.69485,0.69524,0.69455,0.69481,577599998.0
2005-10-05 14:40:00,0.69489,0.69492,0.69421,0.69466,511800000.0
2005-10-05 14:45:00,0.69467,0.69503,0.69435,0.69494,631899997.0
2005-10-05 14:50:00,0.69482,0.69503,0.69431,0.69478,505499998.0
2005-10-05 14:55:00,0.69461,0.69493,0.69451,0.69475,597100000.0
2005-10-05 15:00:00,0.69446,0.69522,0.69443,0.69476,538700000.0
2005-10-05 15:05:00,0.69475,0.69522,0.6946,0.69477,715300002.0
2005-10-05 15:10:00,0.69527,0.69528,0.69444,0.69483,539299995.0
2005-10-05 15:15:00,0.69497,0.69497,0.69433,0.69492,594000000.0
2005-10-05 15:20:00,0.69489,0.69533,0.6945,0.69525,623499999.0
2005-10-05 15:25:00,0.69514,0.69537,0.69407,0.69429,731600000.0
2005-10-05 15:30:00,0.69413,0.69444,0.69362,0.69439,552899999.0
2005-10-05 15:35:00,0.69422,0.69462,0.69372,0.69427,700600002.0
2005-10-05 15:40:00,0.69442,0.69457,0.69382,0.69451,565499995.0
2005-10-05 15:45:00,0.69465,0.69468,0.69424,0.69451,423499999.0
2005-10-05 15:50:00,0.69437,0.69457,0.69402,0.69437,560299997.0
2005-10-05 15:55:00,0.69427,0.69451,0.69371,0.69411,545299998.0
2005-10-05 16:00:00,0.69409,0.69482,0.6938,0.69478,468500001.0
2005-10-05 16:05:00,0.69413,0.69505,0.69413,0.69486,559100001.0
2005-10-05 16:10:00,0.69513,0.69559,0.69449,0.69538,375799999.0
2005-10-05 16:15:00,0.69513,0.69554,0.69457,0.69464,594699995.0
2005-10-05 16:20:00,0.6946,0.69544,0.69459,0.69515,631699999.0
2005-10-05 16:25:00,0.69505,0.6954,0.69471,0.69512,456899998.0
2005-10-05 16:30:00,0.69512,0.6957,0.69512,0.69545,567600003.0
2005-10-05 16:35:00,0.69565,0.6968,0.69559,0.69564,432100003.0
2005-10-05 16:40:00,0.69544,0.69591,0.6946,0.69489,692099995.0
2005-10-05 16:45:00,0.69499,0.69523,0.69435,0.69483,664299996.0
2005-10-05 16:50:00,0.69481,0.69502,0.69419,0.69442,684700001.0
2005-10-05 16:55:00,0.6944,0.6945,0.6938,0.69391,654200001.0
2005-10-05 17:00:00,0.69397,0.6943,0.69348,0.69402,594499999.0
2005-10-05 17:05:00,0.6939,0.6944,0.6936,0.6944,490100000.0
2005-10-05 17:10:00,0.69391,0.69465,0.69378,0.69405,545300003.0
2005-10-05 17:15:00,0.69407,0.6945,0.69383,0.69393,515499998.0
2005-10-05 17:20:00,0.69387,0.69413,0.6936,0.69397,410700000.0
2005-10-05 17:25:00,0.69375,0.69424,0.69368,0.69397,471400002.0
2005-10-05 17:30:00,0.69423,0.69456,0.69373,0.6945,675199999.0
2005-10-05 17:35:00,0.69455,0.69462,0.6941,0.6946,501200001.0
2005-10-05 17:40:00,0.69442,0.69464,0.69382,0.69413,471500000.0
2005-10-05 17:45:00,0.69414,0.69438,0.69369,0.69427,531500000.0
2005-10-05 17:50:00,0.69417,0.69437,0.69382,0.69392,454600001.0
2005-10-05 17:55:00,0.6939,0.69475,0.6938,0.69475,546700004.0
2005-10-05 18:00:00,0.69484,0.69484,0.69393,0.69401,779999999.0
2005-10-05 18:05:00,0.69405,0.69423,0.69356,0.6941,1249200004.0
2005-10-05 18:10:00,0.69398,0.69429,0.6936,0.69385,661300001.0
2005-10-05 18:15:00,0.69404,0.69426,0.69284,0.69313,1297300000.0
2005-10-05 18:20:00,0.69334,0.69338,0.69268,0.69323,1039100000.0
2005-10-05 18:25:00,0.6932,0.69334,0.69243,0.69282,1121599997.0
2005-10-05 18:30:00,0.69285,0.69298,0.69238,0.69287,766299997.0
2005-10-05 18:35:00,0.69253,0.69325,0.69249,0.69312,1066799998.0
2005-10-05 18:40:00,0.69303,0.69324,0.69269,0.693,1566500005.0
2005-10-05 18:45:00,0.69314,0.69317,0.6926,0.69288,1252399999.0
2005-10-05 18:50:00,0.69282,0.69301,0.69253,0.693,539700004.0
2005-10-05 18:55:00,0.69301,0.69301,0.69241,0.69263,765500000.0
2005-10-05 19:00:00,0.69253,0.69286,0.69223,0.69236,836400002.0
2005-10-05 19:05:00,0.69229,0.69284,0.69229,0.69247,796800003.0
2005-10-05 19:10:00,0.69238,0.69262,0.69188,0.69207,589399999.0
2005-10-05 19:15:00,0.69222,0.69244,0.69182,0.69202,596999999.0
2005-10-05 19:20:00,0.69205,0.69241,0.69179,0.69208,764599998.0
2005-10-05 19:25:00,0.69209,0.69263,0.69185,0.69225,560000000.0
2005-10-05 19:30:00,0.69246,0.69278,0.69215,0.69254,604899996.0
2005-10-05 19:35:00,0.69289,0.69289,0.69226,0.69252,861400004.0
2005-10-05 19:40:00,0.69263,0.69321,0.69246,0.69297,611099997.0
2005-10-05 19:45:00,0.6932,0.69335,0.69259,0.69301,467999999.0
2005-10-05 19:50:00,0.69309,0.69332,0.69265,0.69319,917399994.0
2005-10-05 19:55:00,0.69333,0.69341,0.69278,0.69301,1143799996.0
2005-10-05 20:00:00,0.69277,0.6932,0.69265,0.69279,746799994.0
2005-10-05 20:05:00,0.6928,0.69337,0.69241,0.69263,1056600001.0
2005-10-05 20:10:00,0.69259,0.69308,0.69254,0.69278,678499994.0
2005-10-05 20:15:00,0.69279,0.69306,0.69259,0.69265,1016000001.0
2005-10-05 20:20:00,0.69278,0.69305,0.69232,0.69275,612100003.0
2005-10-05 20:25:00,0.69264,0.69301,0.69255,0.69268,669399997.0
2005-10-05 20:30:00,0.69268,0.69308,0.69252,0.69263,1007600005.0
2005-10-05 20:35:00,0.69289,0.693,0.69246,0.69281,739999998.0
2005-10-05 20:40:00,0.69267,0.69308,0.69251,0.6926,735099995.0
2005-10-05 20:45:00,0.69266,0.69306,0.69262,0.69286,520700001.0
2005-10-05 20:50:00,0.69286,0.69307,0.69253,0.69284,840999995.0
2005-10-05 20:55:00,0.69282,0.69319,0.69245,0.6926,738000001.0
2005-10-05 21:00:00,0.69275,0.69309,0.69265,0.69296,730900000.0
2005-10-05 21:05:00,0.69316,0.69332,0.69271,0.69296,588600000.0
2005-10-05 21:10:00,0.69303,0.69335,0.69286,0.69301,577000002.0
2005-10-05 21:15:00,0.69303,0.69339,0.69278,0.69304,872500002.0
2005-10-05 21:20:00,0.69303,0.6933,0.69277,0.693,730999999.0
2005-10-05 21:25:00,0.69315,0.69332,0.69278,0.69284,705699999.0
2005-10-05 21:30:00,0.69286,0.69317,0.69254,0.69279,650300002.0
2005-10-05 21:35:00,0.69285,0.69303,0.69259,0.6929,889199998.0
2005-10-05 21:40:00,0.69275,0.69322,0.69244,0.69251,683799992.0
2005-10-05 21:45:00,0.69304,0.69349,0.69261,0.69321,527099999.0
2005-10-05 21:50:00,0.69324,0.69335,0.69272,0.69299,567799995.0
2005-10-05 21:55:00,0.69308,0.69328,0.69279,0.69294,620899998.0
2005-10-05 22:00:00,0.6931,0.69351,0.69265,0.69334,484499999.0
2005-10-05 22:05:00,0.69325,0.69362,0.69288,0.69325,709500006.0
2005-10-05 22:10:00,0.69309,0.69342,0.69278,0.69301,593399996.0
2005-10-05 22:15:00,0.69313,0.69391,0.69309,0.69347,689799995.0
2005-10-05 22:20:00,0.69341,0.6939,0.69316,0.69338,649599996.0
2005-10-05 22:25:00,0.6931,0.69342,0.69266,0.69297,499400001.0
2005-10-05 22:30:00,0.69302,0.69334,0.69258,0.6932,539900002.0
2005-10-05 22:35:00,0.69296,0.6932,0.69258,0.6931,649600001.0
2005-10-05 22:40:00,0.693,0.69318,0.69263,0.69296,792399998.0
2005-10-05 22:45:00,0.69289,0.69331,0.69281,0.69295,694899996.0
2005-10-05 22:50:00,0.69295,0.69309,0.69271,0.69271,705500000.0
2005-10-05 22:55:00,0.69278,0.69311,0.69243,0.6925,698299997.0
2005-10-05 23:00:00,0.69242,0.69327,0.69242,0.69285,626899999.0
2005-10-05 23:05:00,0.69278,0.6934,0.6926,0.69294,572399998.0
2005-10-05 23:10:00,0.69296,0.69324,0.69268,0.69268,489800000.0
2005-10-05 23:15:00,0.69281,0.69327,0.69239,0.69265,517700000.0
2005-10-05 23:20:00,0.69264,0.69275,0.69214,0.69253,510500002.0
2005-10-05 23:25:00,0.69242,0.69253,0.69219,0.69234,554900002.0
2005-10-05 23:30:00,0.69235,0.69251,0.69214,0.6922,502499996.0
2005-10-05 23:35:00,0.69228,0.69281,0.69203,0.69249,459599998.0
2005-10-05 23:40:00,0.6923,0.69267,0.6922,0.6923,501800000.0
2005-10-05 23:45:00,0.69252,0.69257,0.69208,0.69235,532199998.0
2005-10-05 23:50:00,0.69238,0.69266,0.69216,0.69265,586200000.0
2005-10-05 23:55:00,0.69277,0.69327,0.69221,0.69327,554700006.0
2005-10-06 00:00:00,0.69293,0.69329,0.6927,0.6929,661999995.0
2005-10-06 00:05:00,0.69288,0.69313,0.69243,0.69287,498800004.0
2005-10-06 00:10:00,0.69253,0.69311,0.69253,0.69292,578500001.0
2005-10-06 00:15:00,0.69293,0.69312,0.69232,0.69287,603700001.0
2005-10-06 00:20:00,0.69264,0.69291,0.6924,0.69265,583499999.0
2005-10-06 00:25:00,0.69276,0.69296,0.69234,0.69234,566200001.0
2005-10-06 00:30:00,0.69243,0.69315,0.69243,0.69274,580900002.0
2005-10-06 00:35:00,0.69274,0.69314,0.69266,0.69271,620000001.0
2005-10-06 00:40:00,0.69256,0.6938,0.69256,0.69369,454300001.0
2005-10-06 00:45:00,0.69359,0.69388,0.69329,0.69382,593999998.0
2005-10-06 00:50:00,0.69387,0.69392,0.69334,0.69355,631499994.0
2005-10-06 00:55:00,0.69343,0.69398,0.69335,0.69361,569099999.0
2005-10-06 01:00:00,0.69332,0.69383,0.69312,0.69336,614600005.0
2005-10-06 01:05:00,0.69362,0.69412,0.69347,0.69401,483899999.0
2005-10-06 01:10:00,0.69411,0.69476,0.69367,0.69451,495200000.0
2005-10-06 01:15:00,0.69443,0.69512,0.69432,0.69485,636299995.0
2005-10-06 01:20:00,0.69461,0.69494,0.69438,0.69469,533899997.0
2005-10-06 01:25:00,0.69465,0.69519,0.69448,0.69493,644300002.0
2005-10-06 01:30:00,0.69505,0.69518,0.69462,0.69494,597399995.0
2005-10-06 01:35:00,0.69512,0.69518,0.69467,0.69505,544899998.0
2005-10-06 01:40:00,0.69514,0.69514,0.69466,0.69494,505099995.0
2005-10-06 01:45:00,0.6948,0.69507,0.69449,0.69453,480200001.0
2005-10-06 01:50:00,0.69452,0.69518,0.69428,0.69479,466699995.0
2005-10-06 01:55:00,0.69481,0.69517,0.69463,0.69495,664299998.0
2005-10-06 02:00:00,0.69502,0.69556,0.69469,0.6948,675800003.0
2005-10-06 02:05:00,0.695,0.69516,0.69454,0.69478,580199999.0
2005-10-06 02:10:00,0.69469,0.69582,0.69457,0.69548,533599999.0
2005-10-06 02:15:00,0.69547,0.69656,0.69509,0.69656,588400002.0
2005-10-06 02:20:00,0.69662,0.69683,0.69603,0.69639,497099996.0
2005-10-06 02:25:00,0.69648,0.69724,0.69623,0.69698,533900002.0
2005-10-06 02:30:00,0.69724,0.69736,0.69665,0.69683,582200003.0
2005-10-06 02:35:00,0.69697,0.69709,0.69594,0.69631,594999999.0
2005-10-06 02:40:00,0.6961,0.69639,0.69552,0.6956,708300000.0
2005-10-06 02:45:00,0.69568,0.69625,0.69565,0.6957,469899995.0
2005-10-06 02:50:00,0.69606,0.69682,0.69579,0.696,737100000.0
2005-10-06 02:55:00,0.69616,0.69667,0.69604,0.69636,674699996.0
2005-10-06 03:00:00,0.69629,0.69678,0.69617,0.69631,617699997.0
2005-10-06 03:05:00,0.69623,0.69679,0.69613,0.69631,591900006.0
2005-10-06 03:10:00,0.69638,0.6968,0.69608,0.69679,578699999.0
2005-10-06 03:15:00,0.69628,0.69688,0.69617,0.69647,616300003.0
2005-10-06 03:20:00,0.69659,0.69697,0.69627,0.69655,590799996.0
2005-10-06 03:25:00,0.69699,0.69699,0.69645,0.69683,596299999.0
2005-10-06 03:30:00,0.69663,0.69684,0.69619,0.69623,599700000.0
2005-10-06 03:35:00,0.69628,0.69689,0.69605,0.69651,603000004.0
2005-10-06 03:40:00,0.69667,0.697,0.69643,0.69664,577099997.0
2005-10-06 03:45:00,0.69685,0.69712,0.69643,0.6967,752200000.0
2005-10-06 03:50:00,0.69674,0.69727,0.69643,0.69727,468699999.0
2005-10-06 03:55:00,0.69677,0.69718,0.69642,0.69665,555200001.0
2005-10-06 04:00:00,0.69665,0.69695,0.69625,0.69675,569300001.0
2005-10-06 04:05:00,0.69667,0.6969,0.69638,0.69677,447500002.0
2005-10-06 04:10:00,0.69674,0.69699,0.69629,0.69662,530100000.0
2005-10-06 04:15:00,0.69685,0.69692,0.6963,0.69648,536699997.0
2005-10-06 04:20:00,0.69649,0.69674,0.69604,0.69617,826599993.0
2005-10-06 04:25:00,0.69598,0.69671,0.69598,0.69628,695000001.0
2005-10-06 04:30:00,0.69624,0.69714,0.69618,0.69692,595400003.0
2005-10-06 04:35:00,0.69681,0.69747,0.69671,0.69714,595000001.0
2005-10-06 04:40:00,0.69722,0.69729,0.69672,0.69687,552300000.0
2005-10-06 04:45:00,0.69689,0.6973,0.69658,0.69677,500699999.0
2005-10-06 04:50:00,0.69687,0.69711,0.69668,0.69686,672100003.0
2005-10-06 04:55:00,0.69675,0.69708,0.69655,0.69688,574599995.0
2005-10-06 05:00:00,0.69701,0.6972,0.69673,0.69694,542900002.0
2005-10-06 05:05:00,0.697,0.69721,0.69667,0.69704,484700001.0
2005-10-06 05:10:00,0.69692,0.69717,0.69657,0.69683,708700001.0
2005-10-06 05:15:00,0.69691,0.69718,0.69653,0.69708,520699998.0
2005-10-06 05:20:00,0.69683,0.697,0.69653,0.69669,511500001.0
2005-10-06 05:25:00,0.69662,0.69717,0.69662,0.69717,658599998.0
2005-10-06 05:30:00,0.6969,0.6973,0.69667,0.69698,603000004.0
2005-10-06 05:35:00,0.697,0.69734,0.69678,0.69693,685600000.0
2005-10-06 05:40:00,0.69722,0.6974,0.69679,0.69697,523300000.0
2005-10-06 05:45:00,0.697,0.6972,0.69665,0.69675,542800004.0
2005-10-06 05:50:00,0.69673,0.6972,0.69665,0.69688,586400002.0
2005-10-06 05:55:00,0.69699,0.69729,0.69666,0.69702,582399997.0
2005-10-06 06:00:00,0.69699,0.6974,0.69686,0.69718,502399993.0
2005-10-06 06:05:00,0.69732,0.69757,0.69695,0.69752,581799997.0
2005-10-06 06:10:00,0.69717,0.69749,0.69697,0.69704,491599998.0
2005-10-06 06:15:00,0.69714,0.69755,0.69698,0.697,638499998.0
2005-10-06 06:20:00,0.69692,0.69752,0.69686,0.69722,576400000.0
2005-10-06 06:25:00,0.69735,0.69755,0.69708,0.69752,612599999.0
2005-10-06 06:30:00,0.69746,0.69796,0.6973,0.6978,617700004.0
2005-10-06 06:35:00,0.69765,0.69823,0.69747,0.69762,490699998.0
2005-10-06 06:40:00,0.69748,0.69799,0.69738,0.6976,645899997.0
2005-10-06 06:45:00,0.6974,0.69827,0.6974,0.69802,598499995.0
2005-10-06 06:50:00,0.69784,0.69814,0.69749,0.69775,639900000.0
2005-10-06 06:55:00,0.69769,0.69797,0.69734,0.69768,619899998.0
2005-10-06 07:00:00,0.69789,0.69792,0.69738,0.69763,549199999.0
2005-10-06 07:05:00,0.69754,0.69794,0.69719,0.69786,694399996.0
2005-10-06 07:10:00,0.69796,0.69835,0.69756,0.69778,468700001.0
2005-10-06 07:15:00,0.69761,0.69806,0.69748,0.69762,671899996.0
2005-10-06 07:20:00,0.69782,0.69789,0.69718,0.69718,469599998.0
2005-10-06 07:25:00,0.69772,0.69772,0.69691,0.69725,595099997.0
2005-10-06 07:30:00,0.69714,0.69753,0.69699,0.69737,550399999.0
2005-10-06 07:35:00,0.69733,0.69755,0.697,0.69722,558699997.0
2005-10-06 07:40:00,0.69735,0.69766,0.69696,0.69732,589400003.0
2005-10-06 07:45:00,0.69739,0.69791,0.69723,0.69755,688699998.0
2005-10-06 07:50:00,0.69757,0.6979,0.69728,0.69736,747800001.0
2005-10-06 07:55:00,0.69726,0.6978,0.69722,0.69737,585400004.0
2005-10-06 08:00:00,0.69728,0.69804,0.69728,0.69797,603000000.0
2005-10-06 08:05:00,0.69789,0.69821,0.69732,0.69755,801499997.0
2005-10-06 08:10:00,0.69742,0.69781,0.69709,0.69761,555399999.0
2005-10-06 08:15:00,0.69762,0.69762,0.69693,0.69703,472099998.0
2005-10-06 08:20:00,0.69698,0.6979,0.69686,0.69754,540900001.0
2005-10-06 08:25:00,0.69718,0.69759,0.69711,0.69731,474299997.0
2005-10-06 08:30:00,0.6974,0.69774,0.69677,0.69732,521800001.0
2005-10-06 08:35:00,0.69725,0.69767,0.69696,0.69712,610900004.0
2005-10-06 08:40:00,0.69692,0.69754,0.69671,0.69748,627000002.0
2005-10-06 08:45:00,0.69749,0.6983,0.69716,0.6982,451399998.0
2005-10-06 08:50:00,0.69816,0.69841,0.69776,0.69836,635700000.0
2005-10-06 08:55:00,0.69828,0.69835,0.69767,0.69797,603299996.0
2005-10-06 09:00:00,0.69777,0.69872,0.69758,0.69824,621599995.0
2005-10-06 09:05:00,0.69823,0.69886,0.69795,0.69831,512700004.0
2005-10-06 09:10:00,0.69813,0.69863,0.69779,0.69825,580799998.0
2005-10-06 09:15:00,0.69837,0.69916,0.69822,0.69855,736999994.0
2005-10-06 09:20:00,0.69858,0.69888,0.69813,0.69866,594999999.0
2005-10-06 09:25:00,0.6988,0.69889,0.69834,0.69848,485399999.0
2005-10-06 09:30:00,0.69845,0.69887,0.69837,0.69842,632600000.0
2005-10-06 09:35:00,0.69829,0.69899,0.69815,0.69846,633600005.0
2005-10-06 09:40:00,0.69857,0.69899,0.69821,0.69854,571699999.0
2005-10-06 09:45:00,0.69836,0.69903,0.69832,0.69895,478400000.0
2005-10-06 09:50:00,0.69887,0.69897,0.69814,0.69887,484900002.0
2005-10-06 09:55:00,0.69885,0.69894,0.69826,0.69875,533699999.0
2005-10-06 10:00:00,0.69864,0.69902,0.69838,0.69886,679000002.0
2005-10-06 10:05:00,0.69917,0.69921,0.69804,0.69862,582600000.0
2005-10-06 10:10:00,0.69866,0.69975,0.6986,0.69931,497399997.0
2005-10-06 10:15:00,0.69905,0.69968,0.69887,0.69903,468600001.0
2005-10-06 10:20:00,0.69911,0.69935,0.69849,0.69887,556099997.0
2005-10-06 10:25:00,0.69905,0.69914,0.69846,0.6991,613399995.0
2005-10-06 10:30:00,0.69891,0.69949,0.69858,0.69896,535599999.0
2005-10-06 10:35:00,0.69858,0.69924,0.69855,0.69872,513099994.0
2005-10-06 10:40:00,0.69887,0.69934,0.69861,0.69934,534000000.0
2005-10-06 10:45:00,0.69945,0.70004,0.6991,0.69952,550899995.0
2005-10-06 10:50:00,0.69977,0.70011,0.69938,0.69983,491599996.0
2005-10-06 10:55:00,0.69985,0.70003,0.69917,0.69933,524700001.0
2005-10-06 11:00:00,0.69941,0.6996,0.69865,0.69865,748899998.0
2005-10-06 11:05:00,0.69878,0.69956,0.69863,0.69905,623499996.0
2005-10-06 11:10:00,0.69907,0.69973,0.69875,0.69953,650299996.0
2005-10-06 11:15:00,0.69959,0.69962,0.69901,0.69917,523899999.0
2005-10-06 11:20:00,0.69906,0.69932,0.69854,0.69891,580800000.0
2005-10-06 11:25:00,0.69901,0.69919,0.69853,0.69898,625800001.0
2005-10-06 11:30:00,0.69879,0.69921,0.69869,0.69873,608299995.0
2005-10-06 11:35:00,0.69893,0.69937,0.69845,0.69879,642999993.0
2005-10-06 11:40:00,0.69868,0.69907,0.69849,0.69857,560200003.0
2005-10-06 11:45:00,0.69878,0.69911,0.69858,0.69891,687599999.0
2005-10-06 11:50:00,0.6987,0.69903,0.69796,0.69817,471800000.0
2005-10-06 11:55:00,0.69811,0.69891,0.69806,0.69837,515399998.0
2005-10-06 12:00:00,0.69824,0.69891,0.69824,0.6986,512099996.0
2005-10-06 12:05:00,0.69859,0.69948,0.69853,0.69915,495600000.0
2005-10-06 12:10:00,0.69897,0.69917,0.69855,0.69895,552799994.0
2005-10-06 12:15:00,0.69847,0.69915,0.69847,0.69874,541099998.0
2005-10-06 12:20:00,0.6987,0.69924,0.69857,0.69894,580300003.0
2005-10-06 12:25:00,0.699,0.6991,0.69852,0.69867,599300002.0
2005-10-06 12:30:00,0.69864,0.69901,0.69845,0.69877,584600002.0
2005-10-06 12:35:00,0.6986,0.69914,0.69842,0.69871,568799999.0
2005-10-06 12:40:00,0.69867,0.699,0.69829,0.69883,545399997.0
2005-10-06 12:45:00,0.69897,0.69904,0.69803,0.69813,532100003.0
2005-10-06 12:50:00,0.69804,0.69831,0.69767,0.69802,675900000.0
2005-10-06 12:55:00,0.69794,0.69833,0.69774,0.69805,598300002.0
2005-10-06 13:00:00,0.69793,0.6987,0.69773,0.6986,638999998.0
2005-10-06 13:05:00,0.69835,0.69859,0.69796,0.69825,616900000.0
2005-10-06 13:10:00,0.69812,0.69828,0.69767,0.69767,523500000.0
2005-10-06 13:15:00,0.69773,0.69842,0.69767,0.69788,521899993.0
2005-10-06 13:20:00,0.69775,0.69818,0.69736,0.69777,638799994.0
2005-10-06 13:25:00,0.69756,0.69802,0.69714,0.6974,670499995.0
2005-10-06 13:30:00,0.69757,0.69766,0.69689,0.69725,442200001.0
2005-10-06 13:35:00,0.69755,0.69769,0.69686,0.69698,596599997.0
2005-10-06 13:40:00,0.69696,0.69751,0.69687,0.69718,705100003.0
2005-10-06 13:45:00,0.69727,0.69763,0.69706,0.69748,578100000.0
2005-10-06 13:50:00,0.6972,0.69747,0.69684,0.69699,612699994.0
2005-10-06 13:55:00,0.69714,0.69728,0.6966,0.69701,591699996.0
2005-10-06 14:00:00,0.69701,0.69701,0.69628,0.69689,712200002.0
2005-10-06 14:05:00,0.69689,0.69699,0.6963,0.6963,731400003.0
2005-10-06 14:10:00,0.69643,0.69688,0.69618,0.69654,541000001.0
2005-10-06 14:15:00,0.69679,0.69697,0.69616,0.69648,710199999.0
2005-10-06 14:20:00,0.69661,0.69767,0.69626,0.69747,708399999.0
2005-10-06 14:25:00,0.6974,0.69782,0.69713,0.69745,491600002.0
2005-10-06 14:30:00,0.69713,0.698,0.69712,0.69751,761400004.0
2005-10-06 14:35:00,0.69785,0.69791,0.6972,0.69731,683299999.0
2005-10-06 14:40:00,0.69745,0.69756,0.69678,0.69722,630200001.0
2005-10-06 14:45:00,0.69711,0.69744,0.69694,0.69739,670299999.0
2005-10-06 14:50:00,0.69731,0.69772,0.69666,0.69762,517200002.0
2005-10-06 14:55:00,0.69755,0.69785,0.69715,0.6974,457299998.0
2005-10-06 15:00:00,0.69741,0.69765,0.69707,0.69745,598900001.0
2005-10-06 15:05:00,0.69735,0.69772,0.69699,0.69733,663099998.0
2005-10-06 15:10:00,0.69725,0.69764,0.69695,0.6976,474899998.0
2005-10-06 15:15:00,0.69762,0.69921,0.69713,0.69892,743700002.0
2005-10-06 15:20:00,0.69852,0.69893,0.69814,0.69834,588899999.0
2005-10-06 15:25:00,0.69821,0.69857,0.69773,0.69822,687100003.0
2005-10-06 15:30:00,0.69816,0.69836,0.69776,0.69804,517500000.0
2005-10-06 15:35:00,0.69795,0.69826,0.69774,0.6981,567199995.0
2005-10-06 15:40:00,0.69803,0.69813,0.69766,0.69777,505899997.0
2005-10-06 15:45:00,0.69792,0.69853,0.69786,0.69799,394600000.0
2005-10-06 15:50:00,0.69805,0.69882,0.69784,0.69862,651699999.0
2005-10-06 15:55:00,0.69865,0.69874,0.6978,0.69795,484400000.0
2005-10-06 16:00:00,0.69817,0.69913,0.69791,0.69886,536699999.0
2005-10-06 16:05:00,0.69886,0.69897,0.69796,0.69848,699999992.0
2005-10-06 16:10:00,0.69818,0.69852,0.69781,0.69825,543300003.0
2005-10-06 16:15:00,0.69822,0.69834,0.69769,0.69794,752700003.0
2005-10-06 16:20:00,0.69786,0.69819,0.69765,0.69812,560600001.0
2005-10-06 16:25:00,0.69808,0.69858,0.69788,0.69814,606599994.0
2005-10-06 16:30:00,0.69819,0.69819,0.69729,0.69754,726199995.0
2005-10-06 16:35:00,0.6977,0.69778,0.69701,0.69728,606299999.0
2005-10-06 16:40:00,0.69717,0.69765,0.69705,0.6973,548300000.0
2005-10-06 16:45:00,0.69717,0.69742,0.69676,0.69734,622099999.0
2005-10-06 16:50:00,0.69737,0.69749,0.69693,0.69723,739600000.0
2005-10-06 16:55:00,0.69701,0.69763,0.69676,0.69712,563599998.0
2005-10-06 17:00:00,0.69719,0.69719,0.6963,0.69675,614099998.0
2005-10-06 17:05:00,0.69674,0.69737,0.69606,0.69663,567900000.0
2005-10-06 17:10:00,0.69645,0.69675,0.69619,0.69661,560499997.0
2005-10-06 17:15:00,0.69659,0.69678,0.69601,0.69626,555200000.0
2005-10-06 17:20:00,0.69642,0.69666,0.69601,0.69666,603399997.0
2005-10-06 17:25:00,0.69656,0.69696,0.69636,0.69654,636599995.0
2005-10-06 17:30:00,0.69655,0.69676,0.69621,0.6964,429300000.0
2005-10-06 17:35:00,0.69626,0.69672,0.69617,0.69629,488999997.0
2005-10-06 17:40:00,0.69624,0.69667,0.69615,0.69631,526600000.0
2005-10-06 17:45:00,0.69629,0.69672,0.69603,0.6963,684199999.0
2005-10-06 17:50:00,0.69635,0.69642,0.69575,0.69622,680900001.0
2005-10-06 17:55:00,0.69625,0.69634,0.69561,0.69624,621999996.0
2005-10-06 18:00:00,0.69616,0.69616,0.69526,0.69543,837199999.0
2005-10-06 18:05:00,0.69563,0.69605,0.69499,0.69544,1178599993.0
2005-10-06 18:10:00,0.69542,0.69601,0.69522,0.69579,645200001.0
2005-10-06 18:15:00,0.69581,0.69689,0.69548,0.69606,1472900001.0
2005-10-06 18:20:00,0.69597,0.69612,0.69541,0.69569,1191800001.0
2005-10-06 18:25:00,0.6956,0.69596,0.69543,0.69581,1208400004.0
2005-10-06 18:30:00,0.69563,0.69579,0.69457,0.6955,937399997.0
2005-10-06 18:35:00,0.69555,0.6967,0.6952,0.69615,1151499998.0
2005-10-06 18:40:00,0.69605,0.69641,0.69542,0.69603,1648899992.0
2005-10-06 18:45:00,0.6961,0.69644,0.69555,0.69587,1213099991.0
2005-10-06 18:50:00,0.69604,0.69631,0.69557,0.69582,568199998.0
2005-10-06 18:55:00,0.69585,0.69606,0.69542,0.69567,688599999.0
2005-10-06 19:00:00,0.6957,0.69609,0.69523,0.69565,766400004.0
2005-10-06 19:05:00,0.69589,0.69617,0.69553,0.69571,927699996.0
2005-10-06 19:10:00,0.69592,0.69616,0.69553,0.69593,706199999.0
2005-10-06 19:15:00,0.69605,0.69617,0.69546,0.69568,669700002.0
2005-10-06 19:20:00,0.69565,0.69626,0.69559,0.69579,685799999.0
2005-10-06 19:25:00,0.69603,0.69626,0.69544,0.69599,652999995.0
2005-10-06 19:30:00,0.6959,0.6964,0.69575,0.69602,607799996.0
2005-10-06 19:35:00,0.69587,0.69635,0.69576,0.69579,857399997.0
2005-10-06 19:40:00,0.69586,0.69692,0.69578,0.69675,613200003.0
2005-10-06 19:45:00,0.6969,0.69775,0.69658,0.69702,473299999.0
2005-10-06 19:50:00,0.69734,0.69759,0.69635,0.69692,856300004.0
2005-10-06 19:55:00,0.6969,0.69739,0.69599,0.69651,943599997.0
2005-10-06 20:00:00,0.69647,0.69671,0.69568,0.69607,886800002.0
2005-10-06 20:05:00,0.69611,0.69646,0.69573,0.69607,1161499995.0
2005-10-06 20:10:00,0.69588,0.6964,0.69579,0.69614,603800000.0
2005-10-06 20:15:00,0.69593,0.69647,0.6958,0.69631,1055299997.0
2005-10-06 20:20:00,0.69642,0.69659,0.69582,0.69624,679999998.0
2005-10-06 20:25:00,0.69607,0.69693,0.69593,0.69651,866599992.0
2005-10-06 20:30:00,0.69646,0.69692,0.69624,0.69645,979900002.0
2005-10-06 20:35:00,0.69655,0.69681,0.69631,0.69664,808599998.0
2005-10-06 20:40:00,0.69643,0.69696,0.69623,0.69656,728699995.0
2005-10-06 20:45:00,0.69638,0.69678,0.69624,0.69673,491000001.0
2005-10-06 20:50:00,0.69656,0.69683,0.69605,0.69642,993599998.0
2005-10-06 20:55:00,0.69652,0.69689,0.69605,0.69653,1036100007.0
2005-10-06 21:00:00,0.69654,0.69692,0.69621,0.69631,936300003.0
2005-10-06 21:05:00,0.69647,0.69684,0.69624,0.69663,791399999.0
2005-10-06 21:10:00,0.6965,0.69672,0.69626,0.69632,583199996.0
2005-10-06 21:15:00,0.69648,0.69684,0.69624,0.69674,861399993.0
2005-10-06 21:20:00,0.69676,0.69741,0.69642,0.69665,846699997.0
2005-10-06 21:25:00,0.69654,0.69701,0.6963,0.69692,676799992.0
2005-10-06 21:30:00,0.69691,0.69758,0.69653,0.69698,599499998.0
2005-10-06 21:35:00,0.69695,0.69762,0.69682,0.69727,897000001.0
2005-10-06 21:40:00,0.6973,0.69745,0.69681,0.69692,683500001.0
2005-10-06 21:45:00,0.69709,0.69719,0.69672,0.69682,454399998.0
2005-10-06 21:50:00,0.69707,0.69734,0.69692,0.69695,667900000.0
2005-10-06 21:55:00,0.697,0.69742,0.69682,0.697,606799997.0
2005-10-06 22:00:00,0.6969,0.69728,0.6968,0.69683,496399998.0
2005-10-06 22:05:00,0.69685,0.69737,0.6968,0.69717,716299996.0
2005-10-06 22:10:00,0.69721,0.69777,0.69706,0.69729,650999997.0
2005-10-06 22:15:00,0.69725,0.69828,0.69711,0.69754,770299998.0
2005-10-06 22:20:00,0.69787,0.69821,0.69739,0.69816,753899998.0
2005-10-06 22:25:00,0.69786,0.69865,0.69768,0.69818,603500000.0
2005-10-06 22:30:00,0.69842,0.69858,0.69775,0.69825,689900004.0
2005-10-06 22:35:00,0.69839,0.69839,0.69759,0.69801,655899999.0
2005-10-06 22:40:00,0.69804,0.69807,0.69754,0.69762,668900001.0
2005-10-06 22:45:00,0.69776,0.69818,0.6974,0.6975,897600000.0
2005-10-06 22:50:00,0.69743,0.69778,0.69693,0.6974,801399998.0
2005-10-06 22:55:00,0.69738,0.69771,0.69705,0.69705,730299997.0
2005-10-06 23:00:00,0.69703,0.69764,0.69702,0.69726,629799995.0
2005-10-06 23:05:00,0.69718,0.69776,0.69715,0.69744,562800001.0
2005-10-06 23:10:00,0.69757,0.6978,0.69733,0.69762,437399998.0
2005-10-06 23:15:00,0.69759,0.69779,0.69711,0.69742,402099999.0
2005-10-06 23:20:00,0.69733,0.6977,0.69724,0.69729,458399998.0
2005-10-06 23:25:00,0.69752,0.69785,0.69729,0.69778,661299999.0
2005-10-06 23:30:00,0.69734,0.69788,0.69734,0.69747,595700003.0
2005-10-06 23:35:00,0.69756,0.69783,0.69723,0.69752,640800001.0
2005-10-06 23:40:00,0.69797,0.69797,0.69715,0.69735,547200004.0
2005-10-06 23:45:00,0.69746,0.69785,0.69731,0.69767,487400001.0
2005-10-06 23:50:00,0.69762,0.69786,0.69729,0.69744,563000006.0
2005-10-06 23:55:00,0.69741,0.69789,0.6973,0.69765,720299997.0
2005-10-07 00:00:00,0.69766,0.69766,0.69703,0.69735,529699999.0
2005-10-07 00:05:00,0.69734,0.69761,0.69723,0.69744,505099999.0
2005-10-07 00:10:00,0.69743,0.69752,0.69676,0.69714,523900001.0
2005-10-07 00:15:00,0.6972,0.6972,0.69664,0.697,671899996.0
2005-10-07 00:20:00,0.69686,0.69729,0.69674,0.69712,400700000.0
2005-10-07 00:25:00,0.69715,0.69731,0.69673,0.69698,609099991.0
2005-10-07 00:30:00,0.69705,0.69728,0.69674,0.69697,588100001.0
2005-10-07 00:35:00,0.69702,0.69737,0.69677,0.69705,568200001.0
2005-10-07 00:40:00,0.69709,0.69728,0.69674,0.69695,502899997.0
2005-10-07 00:45:00,0.69699,0.69722,0.69679,0.69697,498199995.0
2005-10-07 00:50:00,0.69687,0.69722,0.69678,0.69717,515999999.0
2005-10-07 00:55:00,0.69713,0.69731,0.69682,0.69696,672099995.0
2005-10-07 01:00:00,0.697,0.69712,0.69667,0.69705,517400003.0
2005-10-07 01:05:00,0.69703,0.6972,0.69665,0.69703,477300002.0
2005-10-07 01:10:00,0.69688,0.69728,0.69677,0.69712,566400003.0
2005-10-07 01:15:00,0.69698,0.69711,0.69668,0.69684,522599998.0
2005-10-07 01:20:00,0.69674,0.6971,0.69661,0.6969,527799997.0
2005-10-07 01:25:00,0.69688,0.69735,0.69669,0.69695,636800001.0
2005-10-07 01:30:00,0.69708,0.6972,0.69662,0.69706,538000000.0
2005-10-07 01:35:00,0.6972,0.69738,0.69657,0.69738,577100003.0
2005-10-07 01:40:00,0.69731,0.69735,0.69683,0.6972,458300003.0
2005-10-07 01:45:00,0.69729,0.69754,0.69702,0.69731,507400000.0
2005-10-07 01:50:00,0.69728,0.6976,0.69716,0.69745,648799996.0
2005-10-07 01:55:00,0.69747,0.6977,0.69699,0.69746,659099999.0
2005-10-07 02:00:00,0.69757,0.698,0.69731,0.69748,534600002.0
2005-10-07 02:05:00,0.69744,0.69812,0.69732,0.69798,537600004.0
2005-10-07 02:10:00,0.69806,0.69821,0.69758,0.69794,700700002.0
2005-10-07 02:15:00,0.69801,0.6981,0.6975,0.69777,653299998.0
2005-10-07 02:20:00,0.69777,0.69833,0.69756,0.69824,506599998.0
2005-10-07 02:25:00,0.69849,0.69947,0.69812,0.69889,572899998.0
2005-10-07 02:30:00,0.69907,0.69964,0.69866,0.69935,639500001.0
2005-10-07 02:35:00,0.69939,0.69962,0.69892,0.6995,496799999.0
2005-10-07 02:40:00,0.69947,0.69955,0.69897,0.69899,744299996.0
2005-10-07 02:45:00,0.69907,0.6994,0.69881,0.69901,475400002.0
2005-10-07 02:50:00,0.69901,0.69971,0.69897,0.69939,560999996.0
2005-10-07 02:55:00,0.69957,0.69979,0.69884,0.69889,476800001.0
2005-10-07 03:00:00,0.69876,0.69922,0.69858,0.6986,536200001.0
2005-10-07 03:05:00,0.6987,0.69904,0.69838,0.69884,577500000.0
2005-10-07 03:10:00,0.69905,0.69918,0.69837,0.6987,466000001.0
2005-10-07 03:15:00,0.69892,0.69931,0.69853,0.69905,537699996.0
2005-10-07 03:20:00,0.69927,0.69957,0.69879,0.69935,481399998.0
2005-10-07 03:25:00,0.69915,0.69918,0.69855,0.69863,489400001.0
2005-10-07 03:30:00,0.69859,0.69921,0.69851,0.69897,520999998.0
2005-10-07 03:35:00,0.69913,0.69939,0.69884,0.69891,571399998.0
2005-10-07 03:40:00,0.69944,0.70078,0.69934,0.7001,481499998.0
2005-10-07 03:45:00,0.7002,0.70042,0.69984,0.70021,530700002.0
2005-10-07 03:50:00,0.70025,0.70047,0.69971,0.70022,484499997.0
2005-10-07 03:55:00,0.69986,0.70005,0.69939,0.69962,670400005.0
2005-10-07 04:00:00,0.69946,0.69986,0.69904,0.69915,560099998.0
2005-10-07 04:05:00,0.69932,0.6995,0.69846,0.69915,473899997.0
2005-10-07 04:10:00,0.699,0.69926,0.69873,0.69873,551600000.0
2005-10-07 04:15:00,0.69892,0.69929,0.69858,0.69882,500899999.0
2005-10-07 04:20:00,0.69866,0.69918,0.69866,0.69906,609499997.0
2005-10-07 04:25:00,0.69891,0.69927,0.69861,0.69915,519000000.0
2005-10-07 04:30:00,0.69899,0.69948,0.69871,0.69899,465299997.0
2005-10-07 04:35:00,0.69903,0.69973,0.69897,0.69945,700400006.0
2005-10-07 04:40:00,0.69952,0.69959,0.69911,0.69931,472599999.0
2005-10-07 04:45:00,0.69922,0.69987,0.69918,0.69979,531800000.0
2005-10-07 04:50:00,0.69978,0.69985,0.69946,0.69984,423900001.0
2005-10-07 04:55:00,0.70002,0.70043,0.69945,0.70012,576899996.0
2005-10-07 05:00:00,0.70021,0.70031,0.69965,0.69997,634800005.0
2005-10-07 05:05:00,0.69982,0.70014,0.69957,0.69967,477900001.0
2005-10-07 05:10:00,0.69956,0.70011,0.69952,0.69972,452299998.0
2005-10-07 05:15:00,0.69961,0.7001,0.69961,0.69985,566300001.0
2005-10-07 05:20:00,0.6999,0.70014,0.6996,0.69968,433299998.0
2005-10-07 05:25:00,0.69953,0.70023,0.69953,0.7001,539300003.0
2005-10-07 05:30:00,0.69976,0.70047,0.69976,0.70002,588100000.0
2005-10-07 05:35:00,0.70007,0.70039,0.69983,0.70005,593699993.0
2005-10-07 05:40:00,0.70018,0.70088,0.70001,0.70056,411399996.0
2005-10-07 05:45:00,0.70045,0.7008,0.70013,0.70027,622299995.0
2005-10-07 05:50:00,0.70063,0.70087,0.70025,0.70037,450699999.0
2005-10-07 05:55:00,0.70033,0.70061,0.69993,0.70028,527699999.0
2005-10-07 06:00:00,0.70011,0.70046,0.69992,0.70025,450199998.0
2005-10-07 06:05:00,0.70008,0.70062,0.69997,0.70062,482999995.0
2005-10-07 06:10:00,0.70051,0.7008,0.70013,0.70035,546500003.0
2005-10-07 06:15:00,0.70054,0.70071,0.70011,0.70036,534799998.0
2005-10-07 06:20:00,0.70039,0.7007,0.70011,0.70046,676600000.0
2005-10-07 06:25:00,0.70046,0.70075,0.70026,0.70056,529999996.0
2005-10-07 06:30:00,0.70038,0.70095,0.69999,0.70057,601399998.0
2005-10-07 06:35:00,0.70034,0.70076,0.7002,0.70062,511699999.0
2005-10-07 06:40:00,0.70085,0.70085,0.70014,0.7004,542100001.0
2005-10-07 06:45:00,0.7004,0.70065,0.69999,0.70033,497700002.0
2005-10-07 06:50:00,0.70025,0.7006,0.69979,0.70014,491700001.0
2005-10-07 06:55:00,0.70019,0.70067,0.69986,0.70038,463300002.0
2005-10-07 07:00:00,0.70011,0.70067,0.70006,0.70052,540699992.0
2005-10-07 07:05:00,0.70055,0.70086,0.70008,0.70069,466900000.0
2005-10-07 07:10:00,0.70049,0.70063,0.69994,0.70036,530500000.0
2005-10-07 07:15:00,0.70028,0.70063,0.70013,0.70023,554800003.0
2005-10-07 07:20:00,0.70021,0.70053,0.70005,0.70015,624600001.0
2005-10-07 07:25:00,0.69998,0.70058,0.69995,0.70047,516600000.0
2005-10-07 07:30:00,0.70039,0.70064,0.69992,0.69992,430799999.0
2005-10-07 07:35:00,0.70011,0.70069,0.70008,0.70025,512099996.0
2005-10-07 07:40:00,0.70021,0.70055,0.69975,0.69994,512199999.0
2005-10-07 07:45:00,0.70014,0.70035,0.69968,0.7002,585300003.0
2005-10-07 07:50:00,0.70004,0.70082,0.69991,0.70074,520699995.0
2005-10-07 07:55:00,0.70077,0.70084,0.70045,0.7006,365399997.0
2005-10-07 08:00:00,0.70046,0.70057,0.6999,0.70015,443399999.0
2005-10-07 08:05:00,0.70021,0.70048,0.69993,0.70048,451899998.0
2005-10-07 08:10:00,0.70057,0.70083,0.7005,0.70055,424699997.0
2005-10-07 08:15:00,0.70056,0.70063,0.70024,0.70029,400200002.0
2005-10-07 08:20:00,0.70032,0.70032,0.69982,0.70011,409800001.0
2005-10-07 08:25:00,0.70016,0.70033,0.69971,0.69973,317099999.0
2005-10-07 08:30:00,0.6999,0.70012,0.69908,0.69916,521099999.0
2005-10-07 08:35:00,0.69918,0.69935,0.69866,0.69866,345900000.0
2005-10-07 08:40:00,0.69871,0.69916,0.69863,0.69895,384799999.0
2005-10-07 08:45:00,0.69903,0.69911,0.69874,0.69887,271699997.0
2005-10-07 08:50:00,0.69881,0.6991,0.69881,0.69898,489800003.0
2005-10-07 08:55:00,0.6989,0.69907,0.69839,0.69859,377699997.0
2005-10-07 09:00:00,0.69889,0.69924,0.69841,0.699,369699997.0
2005-10-07 09:05:00,0.69878,0.69878,0.69797,0.69815,329099998.0
2005-10-07 09:10:00,0.69823,0.69871,0.69811,0.69841,413099997.0
2005-10-07 09:15:00,0.69837,0.6984,0.6979,0.69797,553500002.0
2005-10-07 09:20:00,0.69789,0.69793,0.69765,0.69777,451199994.0
2005-10-07 09:25:00,0.69785,0.69799,0.6977,0.69781,315499999.0
2005-10-07 09:30:00,0.69784,0.6981,0.69782,0.69788,268900002.0
2005-10-07 09:35:00,0.69786,0.69797,0.69755,0.69764,526999996.0
2005-10-07 09:40:00,0.69765,0.69776,0.69745,0.69761,371300003.0
2005-10-07 09:45:00,0.69752,0.69791,0.69752,0.69782,376299999.0
2005-10-07 09:50:00,0.6978,0.69782,0.69767,0.69781,338700000.0
2005-10-07 09:55:00,0.69778,0.69789,0.69746,0.69768,576600001.0
2005-10-07 10:00:00,0.69735,0.69788,0.69735,0.69745,522899994.0
2005-10-07 10:05:00,0.6975,0.69796,0.69736,0.69796,456399998.0
2005-10-07 10:10:00,0.69799,0.69801,0.6978,0.69788,261600003.0
2005-10-07 10:15:00,0.69792,0.69801,0.69762,0.69788,433700001.0
2005-10-07 10:20:00,0.69788,0.69808,0.69762,0.69776,371499998.0
2005-10-07 10:25:00,0.69777,0.69797,0.69773,0.69784,396899999.0
2005-10-07 10:30:00,0.69785,0.69788,0.69727,0.69728,350599999.0
2005-10-07 10:35:00,0.69721,0.69729,0.69694,0.69724,365399999.0
2005-10-07 10:40:00,0.69735,0.69735,0.69691,0.697,458800004.0
2005-10-07 10:45:00,0.69701,0.69733,0.69692,0.6972,500299999.0
2005-10-07 10:50:00,0.69728,0.69755,0.69687,0.69755,466799998.0
2005-10-07 10:55:00,0.69753,0.69776,0.69701,0.6972,542600002.0
2005-10-07 11:00:00,0.69728,0.69734,0.69685,0.69704,598999999.0
2005-10-07 11:05:00,0.69724,0.69737,0.69688,0.69705,474300004.0
2005-10-07 11:10:00,0.69715,0.69723,0.6968,0.69682,466399997.0
2005-10-07 11:15:00,0.69675,0.69707,0.6965,0.69707,589800002.0
2005-10-07 11:20:00,0.69717,0.69739,0.69695,0.6971,583700004.0
2005-10-07 11:25:00,0.69707,0.6971,0.69685,0.69695,413799999.0
2005-10-07 11:30:00,0.69698,0.69712,0.69677,0.69687,393599998.0
2005-10-07 11:35:00,0.6971,0.69718,0.69682,0.69707,498600001.0
2005-10-07 11:40:00,0.69705,0.69734,0.69705,0.69716,341100002.0
2005-10-07 11:45:00,0.69726,0.6976,0.69714,0.69753,540099998.0
2005-10-07 11:50:00,0.69742,0.69763,0.69731,0.69748,494700001.0
2005-10-07 11:55:00,0.6974,0.69755,0.6974,0.69755,373700002.0
2005-10-07 12:00:00,0.69765,0.69786,0.6973,0.6974,588799996.0
2005-10-07 12:05:00,0.69745,0.69799,0.69745,0.69786,452099995.0
2005-10-07 12:10:00,0.6976,0.69787,0.69734,0.69769,509999996.0
2005-10-07 12:15:00,0.6977,0.69803,0.69761,0.69762,400399998.0
2005-10-07 12:20:00,0.69767,0.6977,0.69709,0.69709,384200000.0
2005-10-07 12:25:00,0.69703,0.69767,0.69703,0.69726,436700002.0
2005-10-07 12:30:00,0.69723,0.69748,0.69705,0.69739,482900000.0
2005-10-07 12:35:00,0.69739,0.69748,0.69704,0.69745,424599997.0
2005-10-07 12:40:00,0.6973,0.6973,0.69653,0.6967,630300000.0
2005-10-07 12:45:00,0.69676,0.69697,0.69674,0.6968,360399999.0
2005-10-07 12:50:00,0.69675,0.69694,0.69651,0.69687,532699998.0
2005-10-07 12:55:00,0.69675,0.69689,0.69644,0.69644,516900003.0
2005-10-07 13:00:00,0.6964,0.69689,0.6964,0.69671,426099999.0
2005-10-07 13:05:00,0.69674,0.69711,0.69652,0.69673,379000001.0
2005-10-07 13:10:00,0.69678,0.69696,0.69656,0.69672,485399998.0
2005-10-07 13:15:00,0.69684,0.69727,0.69665,0.69727,405099998.0
2005-10-07 13:20:00,0.69698,0.69723,0.69678,0.69694,488200000.0
2005-10-07 13:25:00,0.697,0.697,0.69636,0.69648,455299999.0
2005-10-07 13:30:00,0.69643,0.69664,0.69637,0.69664,371199997.0
2005-10-07 13:35:00,0.69668,0.69668,0.69635,0.69651,465000001.0
2005-10-07 13:40:00,0.69654,0.69697,0.69643,0.69653,493199999.0
2005-10-07 13:45:00,0.69647,0.69647,0.69623,0.69633,404399993.0
2005-10-07 13:50:00,0.69642,0.69671,0.69629,0.69645,422599999.0
2005-10-07 13:55:00,0.69655,0.69667,0.69626,0.69628,459999995.0
2005-10-07 14:00:00,0.69627,0.69635,0.69577,0.69622,447400000.0
2005-10-07 14:05:00,0.69615,0.6965,0.69607,0.69625,578500001.0
2005-10-07 14:10:00,0.69618,0.69681,0.69618,0.69655,523900002.0
2005-10-07 14:15:00,0.69653,0.69653,0.69607,0.6963,486400000.0
2005-10-07 14:20:00,0.69629,0.69675,0.69591,0.69605,336800000.0
2005-10-07 14:25:00,0.69593,0.696,0.69541,0.69577,392300001.0
2005-10-07 14:30:00,0.69585,0.6967,0.6954,0.69574,547599997.0
2005-10-07 14:35:00,0.69564,0.69578,0.69526,0.6954,402200001.0
2005-10-07 14:40:00,0.69532,0.69608,0.69482,0.69568,400700006.0
2005-10-07 14:45:00,0.69553,0.69597,0.69553,0.6957,403900002.0
2005-10-07 14:50:00,0.69575,0.69586,0.69548,0.69568,274499998.0
2005-10-07 14:55:00,0.69562,0.69578,0.69542,0.69555,500599995.0
2005-10-07 15:00:00,0.69555,0.69559,0.69505,0.69515,471099994.0
2005-10-07 15:05:00,0.6951,0.69575,0.69486,0.69545,659299994.0
2005-10-07 15:10:00,0.69538,0.69539,0.69475,0.69478,396999999.0
2005-10-07 15:15:00,0.69478,0.69497,0.69435,0.69468,286500000.0
2005-10-07 15:20:00,0.69461,0.69469,0.6942,0.69467,513900001.0
2005-10-07 15:25:00,0.69473,0.6949,0.69461,0.6948,459200000.0
2005-10-07 15:30:00,0.6948,0.6952,0.69463,0.69467,347600002.0
2005-10-07 15:35:00,0.69456,0.69456,0.69412,0.69412,327400001.0
2005-10-07 15:40:00,0.69421,0.69463,0.69405,0.69463,300600002.0
2005-10-07 15:45:00,0.69463,0.69495,0.6944,0.69495,276199998.0
2005-10-07 15:50:00,0.69487,0.69522,0.69478,0.6951,380000001.0
2005-10-07 15:55:00,0.69512,0.69545,0.695,0.69545,379400000.0
2005-10-07 16:00:00,0.6954,0.69572,0.69536,0.69572,372099998.0
2005-10-07 16:05:00,0.69567,0.69613,0.69567,0.6959,425100000.0
2005-10-07 16:10:00,0.69564,0.69612,0.69564,0.6958,360199999.0
2005-10-07 16:15:00,0.69598,0.69624,0.69568,0.69588,486699995.0
2005-10-07 16:20:00,0.69594,0.69622,0.69585,0.69595,398599998.0
2005-10-07 16:25:00,0.69602,0.69622,0.69527,0.6958,469200001.0
2005-10-07 16:30:00,0.69571,0.69607,0.69548,0.69575,502999995.0
2005-10-07 16:35:00,0.6957,0.69617,0.69546,0.69558,460799997.0
2005-10-07 16:40:00,0.69563,0.69629,0.69555,0.69555,415500001.0
2005-10-07 16:45:00,0.69571,0.69607,0.69571,0.69574,402799996.0
2005-10-07 16:50:00,0.6957,0.69605,0.69534,0.69546,419300000.0
2005-10-07 16:55:00,0.69567,0.69589,0.69508,0.6951,521799996.0
2005-10-07 17:00:00,0.69505,0.69563,0.69484,0.69563,382399999.0
2005-10-07 17:05:00,0.69589,0.69609,0.69524,0.69547,406000002.0
2005-10-07 17:10:00,0.69553,0.6956,0.6953,0.69545,438599998.0
2005-10-07 17:15:00,0.69548,0.69603,0.69535,0.69538,292000001.0
2005-10-07 17:20:00,0.69547,0.69547,0.69511,0.69525,313300001.0
2005-10-07 17:25:00,0.6952,0.69556,0.69513,0.69525,455299997.0
2005-10-07 17:30:00,0.69523,0.69608,0.69515,0.69575,511500002.0
2005-10-07 17:35:00,0.6954,0.69612,0.6954,0.69612,366500002.0
2005-10-07 17:40:00,0.69535,0.69615,0.69535,0.69555,399700002.0
2005-10-07 17:45:00,0.69591,0.69595,0.69536,0.69566,350200001.0
2005-10-07 17:50:00,0.69567,0.696,0.69541,0.69552,538600004.0
2005-10-07 17:55:00,0.69548,0.69607,0.69547,0.69577,455900000.0
2005-10-07 18:00:00,0.69548,0.69606,0.69526,0.69531,622800002.0
2005-10-07 18:05:00,0.69538,0.69601,0.69529,0.69584,917100003.0
2005-10-07 18:10:00,0.69548,0.6961,0.69525,0.69536,443599998.0
2005-10-07 18:15:00,0.69531,0.69545,0.69522,0.69525,1250900003.0
2005-10-07 18:20:00,0.69565,0.69613,0.6953,0.69562,991599991.0
2005-10-07 18:25:00,0.69595,0.69606,0.69553,0.69557,991099992.0
2005-10-07 18:30:00,0.69551,0.69613,0.69535,0.6954,891599993.0
2005-10-07 18:35:00,0.69582,0.69607,0.69533,0.69538,920200006.0
2005-10-07 18:40:00,0.69536,0.69613,0.69531,0.69594,1620200003.0
2005-10-07 18:45:00,0.69605,0.69617,0.6954,0.69549,1035400005.0
2005-10-07 18:50:00,0.69617,0.69617,0.6954,0.6954,475000002.0
2005-10-07 18:55:00,0.69548,0.69605,0.69535,0.69548,736300000.0
2005-10-07 19:00:00,0.69545,0.69583,0.69542,0.6955,631400000.0
2005-10-07 19:05:00,0.6955,0.69611,0.69543,0.69552,744299995.0
2005-10-07 19:10:00,0.69549,0.69596,0.69536,0.6954,492200004.0
2005-10-07 19:15:00,0.6958,0.69612,0.69534,0.69593,459799999.0
2005-10-07 19:20:00,0.69607,0.69608,0.6954,0.69549,574700000.0
2005-10-07 19:25:00,0.69603,0.69611,0.69534,0.6958,613799994.0
2005-10-07 19:30:00,0.69575,0.696,0.6954,0.69556,541300003.0
2005-10-07 19:35:00,0.69587,0.69612,0.69529,0.69539,660999998.0
2005-10-07 19:40:00,0.69551,0.69602,0.69535,0.69573,472300001.0
2005-10-07 19:45:00,0.6955,0.69604,0.6954,0.69583,511799998.0
2005-10-07 19:50:00,0.6957,0.69609,0.69541,0.6959,665300000.0
2005-10-07 19:55:00,0.69554,0.696,0.69487,0.69487,892999997.0
2005-10-07 20:00:00,0.69488,0.69578,0.69482,0.69535,733599996.0
2005-10-07 20:05:00,0.69558,0.69601,0.69519,0.69539,893899993.0
2005-10-07 20:10:00,0.69551,0.696,0.69485,0.69532,526700002.0
2005-10-07 20:15:00,0.69583,0.69595,0.69512,0.6952,996999998.0
2005-10-07 20:20:00,0.69518,0.69606,0.6948,0.69511,629600000.0
2005-10-07 20:25:00,0.6952,0.69547,0.69488,0.69495,637599999.0
2005-10-07 20:30:00,0.69483,0.69493,0.69415,0.6944,852499992.0
2005-10-07 20:35:00,0.69442,0.69477,0.69429,0.69468,692099999.0
2005-10-07 20:40:00,0.69458,0.69476,0.69424,0.69438,528800001.0
2005-10-07 20:45:00,0.69443,0.69484,0.69438,0.69475,440099995.0
2005-10-07 20:50:00,0.69478,0.69513,0.69461,0.69488,903300002.0
2005-10-07 20:55:00,0.69476,0.69525,0.69455,0.69514,654000001.0
2005-10-07 21:00:00,0.69521,0.69597,0.69521,0.6954,761900002.0
2005-10-07 21:05:00,0.69524,0.696,0.69483,0.69496,737900002.0
2005-10-07 21:10:00,0.69528,0.6957,0.69489,0.69531,518299996.0
2005-10-07 21:15:00,0.69507,0.69586,0.69492,0.69494,861699998.0
2005-10-07 21:20:00,0.69511,0.69577,0.69492,0.69518,595799999.0
2005-10-07 21:25:00,0.69507,0.69583,0.69505,0.69562,734799996.0
2005-10-07 21:30:00,0.6954,0.69598,0.6953,0.69588,636199991.0
2005-10-07 21:35:00,0.69589,0.69596,0.69531,0.69564,768299999.0
2005-10-07 21:40:00,0.69557,0.69594,0.6953,0.69543,572700001.0
2005-10-07 21:45:00,0.69559,0.69582,0.69529,0.69537,496100001.0
2005-10-07 21:50:00,0.6956,0.69592,0.69528,0.69538,511299999.0
2005-10-07 21:55:00,0.69551,0.69609,0.69533,0.69541,612599998.0
2005-10-07 22:00:00,0.69556,0.6961,0.69538,0.69575,431700002.0
2005-10-07 22:05:00,0.69555,0.69605,0.69532,0.69556,597399998.0
2005-10-07 22:10:00,0.69553,0.69607,0.69537,0.6959,552599994.0
2005-10-07 22:15:00,0.69586,0.69599,0.69537,0.69554,506999995.0
2005-10-07 22:20:00,0.69572,0.69602,0.69535,0.69571,494300000.0
2005-10-07 22:25:00,0.6955,0.69613,0.6955,0.69587,517000000.0
2005-10-07 22:30:00,0.69599,0.69612,0.69541,0.696,493400002.0
2005-10-07 22:35:00,0.69614,0.69619,0.69524,0.69574,502399997.0
2005-10-07 22:40:00,0.69583,0.69621,0.69537,0.6956,651900003.0
2005-10-07 22:45:00,0.69575,0.69612,0.69533,0.69576,727300000.0
2005-10-07 22:50:00,0.69578,0.69599,0.69525,0.69555,728299996.0
2005-10-07 22:55:00,0.69581,0.69608,0.69515,0.69515,713199992.0
2005-10-07 23:00:00,0.6966,0.6966,0.6955,0.6957,349500000.0
2005-10-07 23:05:00,0.696,0.6966,0.6957,0.6958,349500000.0
2005-10-07 23:10:00,0.6956,0.6966,0.6956,0.6966,349500000.0
2005-10-07 23:15:00,0.696,0.6966,0.6958,0.696,349500000.0
2005-10-07 23:20:00,0.6965,0.6966,0.6958,0.6966,349500000.0
2005-10-07 23:25:00,0.6959,0.6966,0.6959,0.6966,349500000.0
2005-10-07 23:30:00,0.696,0.6966,0.6955,0.6966,349500000.0
2005-10-07 23:35:00,0.6959,0.6966,0.6959,0.696,349500000.0
2005-10-07 23:40:00,0.6965,0.6966,0.6959,0.6966,349500000.0
2005-10-07 23:45:00,0.696,0.6966,0.6959,0.6966,349500000.0
2005-10-07 23:50:00,0.696,0.6966,0.6959,0.6965,349500000.0
2005-10-07 23:55:00,0.6966,0.6966,0.6959,0.696,349500000.0
2005-10-10 00:00:00,0.695,0.695,0.6949,0.695,279600000.0
2005-10-10 00:05:00,0.6949,0.6951,0.6949,0.695,349500000.0
2005-10-10 00:10:00,0.6949,0.6951,0.6948,0.695,349500000.0
2005-10-10 00:15:00,0.6949,0.695,0.6949,0.695,279600000.0
2005-10-10 00:20:00,0.6949,0.695,0.6948,0.695,349500000.0
2005-10-10 00:25:00,0.6951,0.6952,0.6949,0.695,349500000.0
2005-10-10 00:30:00,0.6949,0.695,0.6948,0.6949,349500000.0
2005-10-10 00:35:00,0.695,0.695,0.6947,0.6948,349500000.0
2005-10-10 00:40:00,0.6949,0.6949,0.6947,0.6948,349500000.0
2005-10-10 00:45:00,0.6947,0.6949,0.6947,0.6948,349500000.0
2005-10-10 00:50:00,0.6949,0.6949,0.6946,0.6947,349500000.0
2005-10-10 00:55:00,0.6948,0.695,0.6947,0.6948,349500000.0
2005-10-10 01:00:00,0.6947,0.6949,0.6947,0.6948,349500000.0
2005-10-10 01:05:00,0.6948,0.6949,0.6947,0.6948,349500000.0
2005-10-10 01:10:00,0.6951,0.6961,0.6949,0.6953,349500000.0
2005-10-10 01:15:00,0.6953,0.6956,0.6951,0.6953,279600000.0
2005-10-10 01:20:00,0.6953,0.6956,0.6951,0.6952,349500000.0
2005-10-10 01:25:00,0.6953,0.6962,0.695,0.6956,349500000.0
2005-10-10 01:30:00,0.6955,0.6957,0.6955,0.6955,349500000.0
2005-10-10 01:35:00,0.6954,0.6962,0.6954,0.6958,349500000.0
2005-10-10 01:40:00,0.6959,0.6959,0.6955,0.6957,349500000.0
2005-10-10 01:45:00,0.6956,0.6958,0.6955,0.6956,279600000.0
2005-10-10 01:50:00,0.6956,0.6962,0.6956,0.6958,349500000.0
2005-10-10 01:55:00,0.6958,0.6962,0.6956,0.6957,349500000.0
2005-10-10 02:00:00,0.69507,0.69527,0.69485,0.69511,484600000.0
2005-10-10 02:05:00,0.69534,0.69538,0.69491,0.6951,460299998.0
2005-10-10 02:10:00,0.69514,0.69529,0.69492,0.69508,404999997.0
2005-10-10 02:15:00,0.69489,0.69531,0.6948,0.69497,513300003.0
2005-10-10 02:20:00,0.69506,0.69531,0.69488,0.69491,445800001.0
2005-10-10 02:25:00,0.69507,0.69533,0.69489,0.69489,559699995.0
2005-10-10 02:30:00,0.69493,0.69535,0.69479,0.69491,421199997.0
2005-10-10 02:35:00,0.69485,0.69526,0.69464,0.69517,488700005.0
2005-10-10 02:40:00,0.69518,0.69536,0.69471,0.69506,628199999.0
2005-10-10 02:45:00,0.69506,0.69547,0.69473,0.69498,543100000.0
2005-10-10 02:50:00,0.69497,0.6955,0.69479,0.69509,535200000.0
2005-10-10 02:55:00,0.69493,0.69559,0.69491,0.69528,507099998.0
2005-10-10 03:00:00,0.69524,0.69543,0.6949,0.69509,505899999.0
2005-10-10 03:05:00,0.69511,0.69563,0.69469,0.69537,497299999.0
2005-10-10 03:10:00,0.69541,0.69561,0.69511,0.69546,447800001.0
2005-10-10 03:15:00,0.69571,0.69577,0.69514,0.69542,505500001.0
2005-10-10 03:20:00,0.69552,0.69587,0.69522,0.69552,786800001.0
2005-10-10 03:25:00,0.69546,0.69581,0.69524,0.69565,515300002.0
2005-10-10 03:30:00,0.69549,0.69549,0.69492,0.6953,651899997.0
2005-10-10 03:35:00,0.69534,0.69564,0.69506,0.6954,513399997.0
2005-10-10 03:40:00,0.69531,0.6957,0.69521,0.69557,504199994.0
2005-10-10 03:45:00,0.6956,0.69582,0.69534,0.69561,566499997.0
2005-10-10 03:50:00,0.69545,0.6957,0.69521,0.69565,671199998.0
2005-10-10 03:55:00,0.69565,0.69565,0.69501,0.69532,599400001.0
2005-10-10 04:00:00,0.69526,0.69572,0.69501,0.69501,482200002.0
2005-10-10 04:05:00,0.69497,0.69558,0.69497,0.69541,421200001.0
2005-10-10 04:10:00,0.69531,0.69556,0.69516,0.6954,486199992.0
2005-10-10 04:15:00,0.69538,0.69546,0.69483,0.69491,455200002.0
2005-10-10 04:20:00,0.69497,0.69529,0.69485,0.69507,518899998.0
2005-10-10 04:25:00,0.69512,0.69566,0.69489,0.69508,458499998.0
2005-10-10 04:30:00,0.69505,0.69528,0.69494,0.69518,514999999.0
2005-10-10 04:35:00,0.69523,0.69549,0.69485,0.69541,452600002.0
2005-10-10 04:40:00,0.69532,0.69547,0.69499,0.69504,407400001.0
2005-10-10 04:45:00,0.69509,0.69535,0.69493,0.69521,491700001.0
2005-10-10 04:50:00,0.69542,0.69565,0.69512,0.69549,408899998.0
2005-10-10 04:55:00,0.69545,0.6957,0.69525,0.69559,500900000.0
2005-10-10 05:00:00,0.69568,0.696,0.69537,0.69562,524599993.0
2005-10-10 05:05:00,0.69556,0.69604,0.69547,0.696,557200003.0
2005-10-10 05:10:00,0.69583,0.69654,0.69572,0.69637,496100001.0
2005-10-10 05:15:00,0.69605,0.69687,0.69575,0.69597,354000001.0
2005-10-10 05:20:00,0.69602,0.69618,0.69572,0.69597,558100002.0
2005-10-10 05:25:00,0.69587,0.6962,0.69571,0.69609,467799995.0
2005-10-10 05:30:00,0.696,0.69617,0.6958,0.6959,621699999.0
2005-10-10 05:35:00,0.69607,0.69621,0.69584,0.69602,519400000.0
2005-10-10 05:40:00,0.69612,0.69635,0.6959,0.6959,398500002.0
2005-10-10 05:45:00,0.69583,0.69618,0.69574,0.69609,495200000.0
2005-10-10 05:50:00,0.69605,0.69621,0.69583,0.69593,439599997.0
2005-10-10 05:55:00,0.69594,0.69629,0.69569,0.69569,478199997.0
2005-10-10 06:00:00,0.69593,0.69659,0.69581,0.69659,422000000.0
2005-10-10 06:05:00,0.69672,0.6968,0.69601,0.69615,529999999.0
2005-10-10 06:10:00,0.69645,0.69671,0.69612,0.6964,413399999.0
2005-10-10 06:15:00,0.69635,0.69689,0.69624,0.69679,548999998.0
2005-10-10 06:20:00,0.69659,0.69676,0.69613,0.69642,464099999.0
2005-10-10 06:25:00,0.69649,0.69678,0.6963,0.69665,596899997.0
2005-10-10 06:30:00,0.69663,0.69674,0.69632,0.69648,493600000.0
2005-10-10 06:35:00,0.69661,0.69675,0.69632,0.69656,364799999.0
2005-10-10 06:40:00,0.69636,0.69636,0.69532,0.69609,531500000.0
2005-10-10 06:45:00,0.69621,0.6966,0.69591,0.69604,540000003.0
2005-10-10 06:50:00,0.69583,0.69661,0.69583,0.69615,651399998.0
2005-10-10 06:55:00,0.69618,0.69669,0.6959,0.69628,492300002.0
2005-10-10 07:00:00,0.69625,0.69648,0.69606,0.69638,694300001.0
2005-10-10 07:05:00,0.69638,0.69665,0.69622,0.69643,540399998.0
2005-10-10 07:10:00,0.6965,0.69671,0.69604,0.69639,388600001.0
2005-10-10 07:15:00,0.69637,0.69666,0.69614,0.69641,522699996.0
2005-10-10 07:20:00,0.6965,0.69669,0.69607,0.6963,464900000.0
2005-10-10 07:25:00,0.69642,0.69657,0.69615,0.69652,569699997.0
2005-10-10 07:30:00,0.69634,0.6967,0.69612,0.69612,504399996.0
2005-10-10 07:35:00,0.69629,0.69648,0.6959,0.69625,516199998.0
2005-10-10 07:40:00,0.69633,0.69699,0.69623,0.69668,527099998.0
2005-10-10 07:45:00,0.69659,0.69709,0.69641,0.69686,547399997.0
2005-10-10 07:50:00,0.69684,0.6969,0.69641,0.69663,657699998.0
2005-10-10 07:55:00,0.69671,0.69732,0.69645,0.69694,740400005.0
2005-10-10 08:00:00,0.69677,0.69716,0.69648,0.69675,437199999.0
2005-10-10 08:05:00,0.69689,0.69708,0.69651,0.69687,465900005.0
2005-10-10 08:10:00,0.69692,0.69718,0.6966,0.69683,527000001.0
2005-10-10 08:15:00,0.69691,0.69725,0.69654,0.69701,583299997.0
2005-10-10 08:20:00,0.69692,0.69724,0.69641,0.69685,522400003.0
2005-10-10 08:25:00,0.69669,0.69712,0.69642,0.69708,594200001.0
2005-10-10 08:30:00,0.69693,0.6974,0.69676,0.69682,426199997.0
2005-10-10 08:35:00,0.69721,0.69746,0.69672,0.69723,487100001.0
2005-10-10 08:40:00,0.69679,0.69718,0.69675,0.69698,597100002.0
2005-10-10 08:45:00,0.69706,0.69723,0.69671,0.69671,598599999.0
2005-10-10 08:50:00,0.69709,0.69794,0.69676,0.69783,505900003.0
2005-10-10 08:55:00,0.69778,0.69854,0.69742,0.69845,478899998.0
2005-10-10 09:00:00,0.69841,0.69876,0.69815,0.69849,492699996.0
2005-10-10 09:05:00,0.69864,0.69867,0.69822,0.69856,633600001.0
2005-10-10 09:10:00,0.69863,0.69924,0.6984,0.69893,582000001.0
2005-10-10 09:15:00,0.69885,0.69904,0.69857,0.69889,496600005.0
2005-10-10 09:20:00,0.69884,0.69899,0.69852,0.69855,567399998.0
2005-10-10 09:25:00,0.69907,0.69944,0.69846,0.69925,484599997.0
2005-10-10 09:30:00,0.69916,0.6994,0.69877,0.69911,545100003.0
2005-10-10 09:35:00,0.6991,0.69931,0.69855,0.69871,542500000.0
2005-10-10 09:40:00,0.6987,0.69897,0.69813,0.69864,609799993.0
2005-10-10 09:45:00,0.69857,0.69937,0.69857,0.69919,548100000.0
2005-10-10 09:50:00,0.69904,0.69936,0.6987,0.69917,488900000.0
2005-10-10 09:55:00,0.6993,0.6994,0.69876,0.69913,431299996.0
2005-10-10 10:00:00,0.69906,0.69916,0.69865,0.69879,485499999.0
2005-10-10 10:05:00,0.69863,0.69923,0.69857,0.6992,479100001.0
2005-10-10 10:10:00,0.69922,0.69933,0.69881,0.69913,541199996.0
2005-10-10 10:15:00,0.69908,0.69942,0.6988,0.69922,559599995.0
2005-10-10 10:20:00,0.69916,0.69952,0.69885,0.69911,544099999.0
2005-10-10 10:25:00,0.69915,0.69925,0.69869,0.69922,508200001.0
2005-10-10 10:30:00,0.69947,0.69947,0.6989,0.69898,636799996.0
2005-10-10 10:35:00,0.69894,0.69928,0.69866,0.69897,458900001.0
2005-10-10 10:40:00,0.69914,0.69914,0.6987,0.69902,516399997.0
2005-10-10 10:45:00,0.69889,0.69907,0.69853,0.69885,540900000.0
2005-10-10 10:50:00,0.69887,0.69963,0.6985,0.69934,639199994.0
2005-10-10 10:55:00,0.69945,0.69968,0.69902,0.69959,485200004.0
2005-10-10 11:00:00,0.69947,0.69988,0.6989,0.69897,528100001.0
2005-10-10 11:05:00,0.69922,0.6995,0.69895,0.6994,503300000.0
2005-10-10 11:10:00,0.69929,0.69953,0.69905,0.69928,496199996.0
2005-10-10 11:15:00,0.69925,0.69953,0.69899,0.6992,569699997.0
2005-10-10 11:20:00,0.69928,0.69953,0.69888,0.69906,508799999.0
2005-10-10 11:25:00,0.6991,0.69957,0.69884,0.69923,508999994.0
2005-10-10 11:30:00,0.69926,0.69949,0.69903,0.6994,460200000.0
2005-10-10 11:35:00,0.69946,0.69971,0.69908,0.69967,583799999.0
2005-10-10 11:40:00,0.69966,0.69991,0.69943,0.69964,518800001.0
2005-10-10 11:45:00,0.69946,0.69993,0.69924,0.6997,594299993.0
2005-10-10 11:50:00,0.69977,0.69977,0.69905,0.6994,545600004.0
2005-10-10 11:55:00,0.69938,0.69982,0.69924,0.69962,463399999.0
2005-10-10 12:00:00,0.69967,0.7,0.69917,0.69949,596200000.0
2005-10-10 12:05:00,0.69951,0.69985,0.69926,0.69976,461399998.0
2005-10-10 12:10:00,0.69956,0.69975,0.69932,0.69966,596599997.0
2005-10-10 12:15:00,0.69973,0.69984,0.69934,0.69953,591700000.0
2005-10-10 12:20:00,0.69969,0.69977,0.69928,0.69964,543199998.0
2005-10-10 12:25:00,0.69944,0.69978,0.69924,0.6995,451399999.0
2005-10-10 12:30:00,0.69957,0.6996,0.69909,0.69916,689599999.0
2005-10-10 12:35:00,0.69924,0.69953,0.69868,0.69916,531200001.0
2005-10-10 12:40:00,0.69886,0.69938,0.69857,0.69863,650999998.0
2005-10-10 12:45:00,0.69881,0.69938,0.69858,0.69903,734700001.0
2005-10-10 12:50:00,0.69901,0.69941,0.69862,0.69913,526199998.0
2005-10-10 12:55:00,0.69901,0.69952,0.6986,0.69883,690499998.0
2005-10-10 13:00:00,0.69885,0.69932,0.69859,0.69889,523899997.0
2005-10-10 13:05:00,0.6989,0.69921,0.69846,0.69869,497600000.0
2005-10-10 13:10:00,0.69875,0.69913,0.69858,0.69883,519999998.0
2005-10-10 13:15:00,0.69863,0.69915,0.69858,0.69859,448499996.0
2005-10-10 13:20:00,0.69864,0.69935,0.69839,0.69863,660300001.0
2005-10-10 13:25:00,0.69887,0.69914,0.69861,0.69904,583500001.0
2005-10-10 13:30:00,0.69861,0.699,0.6982,0.69865,527299999.0
2005-10-10 13:35:00,0.69864,0.69886,0.69839,0.69848,539000002.0
2005-10-10 13:40:00,0.69858,0.69882,0.69828,0.69872,606400002.0
2005-10-10 13:45:00,0.69877,0.69885,0.69824,0.69874,649899992.0
2005-10-10 13:50:00,0.69873,0.69897,0.69836,0.69852,508899999.0
2005-10-10 13:55:00,0.69864,0.69874,0.6982,0.69851,503700000.0
2005-10-10 14:00:00,0.69853,0.69875,0.69815,0.69855,525599998.0
2005-10-10 14:05:00,0.69815,0.69848,0.69781,0.6983,532900001.0
2005-10-10 14:10:00,0.69811,0.69854,0.69769,0.69803,528099998.0
2005-10-10 14:15:00,0.69806,0.69841,0.6979,0.69836,410099997.0
2005-10-10 14:20:00,0.69831,0.69869,0.69809,0.69851,619099992.0
2005-10-10 14:25:00,0.69851,0.69873,0.698,0.69823,411800001.0
2005-10-10 14:30:00,0.69843,0.69871,0.69763,0.6978,512800001.0
2005-10-10 14:35:00,0.69783,0.69841,0.69778,0.69825,546399998.0
2005-10-10 14:40:00,0.69852,0.69857,0.69797,0.69832,472799999.0
2005-10-10 14:45:00,0.69813,0.69869,0.6981,0.6981,589099995.0
2005-10-10 14:50:00,0.69812,0.69855,0.69802,0.69836,542099997.0
2005-10-10 14:55:00,0.69823,0.69848,0.69799,0.69799,360099999.0
2005-10-10 15:00:00,0.69788,0.69816,0.69775,0.69815,483699998.0
2005-10-10 15:05:00,0.69812,0.69812,0.69744,0.69793,523099999.0
2005-10-10 15:10:00,0.69786,0.69786,0.69738,0.69774,414200000.0
2005-10-10 15:15:00,0.69779,0.69796,0.69743,0.69796,561099995.0
2005-10-10 15:20:00,0.69814,0.69817,0.69757,0.69767,572700001.0
2005-10-10 15:25:00,0.69764,0.69812,0.69753,0.69792,477299996.0
2005-10-10 15:30:00,0.69785,0.69817,0.6975,0.69774,551099997.0
2005-10-10 15:35:00,0.69765,0.69804,0.69757,0.69787,523799999.0
2005-10-10 15:40:00,0.69797,0.69798,0.69746,0.69778,576400004.0
2005-10-10 15:45:00,0.69776,0.69831,0.69752,0.6981,571200001.0
2005-10-10 15:50:00,0.69824,0.69869,0.69802,0.69831,619100002.0
2005-10-10 15:55:00,0.69814,0.69855,0.69785,0.69815,601900003.0
2005-10-10 16:00:00,0.69799,0.6981,0.69737,0.69768,469100002.0
2005-10-10 16:05:00,0.69756,0.69777,0.69737,0.69761,555299996.0
2005-10-10 16:10:00,0.69751,0.69788,0.69742,0.69763,391399998.0
2005-10-10 16:15:00,0.69751,0.69778,0.69718,0.69732,489799996.0
2005-10-10 16:20:00,0.69742,0.69755,0.69712,0.69727,559399996.0
2005-10-10 16:25:00,0.69723,0.69767,0.69708,0.69736,444399999.0
2005-10-10 16:30:00,0.69749,0.69792,0.69709,0.69757,617200000.0
2005-10-10 16:35:00,0.69759,0.69763,0.69713,0.6972,481000000.0
2005-10-10 16:40:00,0.69683,0.69729,0.6967,0.69701,552899997.0
2005-10-10 16:45:00,0.69721,0.69723,0.69669,0.69683,442800001.0
2005-10-10 16:50:00,0.69681,0.69692,0.69644,0.69665,524800001.0
2005-10-10 16:55:00,0.69672,0.69684,0.69644,0.69661,450899997.0
2005-10-10 17:00:00,0.69656,0.69709,0.69641,0.69665,502100000.0
2005-10-10 17:05:00,0.69652,0.69722,0.69652,0.69705,444699997.0
2005-10-10 17:10:00,0.69708,0.69723,0.69668,0.69717,537999997.0
2005-10-10 17:15:00,0.69732,0.69738,0.69688,0.69698,570599995.0
2005-10-10 17:20:00,0.69698,0.69746,0.6969,0.6972,526199995.0
2005-10-10 17:25:00,0.69737,0.69768,0.69704,0.69734,560000003.0
2005-10-10 17:30:00,0.69725,0.69786,0.69714,0.69773,497699999.0
2005-10-10 17:35:00,0.69772,0.69775,0.69737,0.69761,630299994.0
2005-10-10 17:40:00,0.69738,0.6977,0.69721,0.69748,464899998.0
2005-10-10 17:45:00,0.69738,0.69754,0.69713,0.69742,619199999.0
2005-10-10 17:50:00,0.69732,0.69758,0.69706,0.6972,518699998.0
2005-10-10 17:55:00,0.69711,0.69741,0.69697,0.69731,593799998.0
2005-10-10 18:00:00,0.69723,0.69782,0.69704,0.69782,657199997.0
2005-10-10 18:05:00,0.69787,0.69787,0.69727,0.69737,997700000.0
2005-10-10 18:10:00,0.69741,0.69763,0.69697,0.69745,529900001.0
2005-10-10 18:15:00,0.69751,0.69782,0.69727,0.69755,1198199997.0
2005-10-10 18:20:00,0.69757,0.69801,0.69722,0.69722,923899995.0
2005-10-10 18:25:00,0.69715,0.69775,0.69695,0.69765,992200000.0
2005-10-10 18:30:00,0.69754,0.69803,0.69719,0.69731,731599999.0
2005-10-10 18:35:00,0.69743,0.69749,0.69699,0.6973,920099998.0
2005-10-10 18:40:00,0.69726,0.69803,0.69709,0.69795,1324099997.0
2005-10-10 18:45:00,0.69801,0.69811,0.69768,0.69796,1052200000.0
2005-10-10 18:50:00,0.69797,0.69797,0.69717,0.69746,583900000.0
2005-10-10 18:55:00,0.69753,0.69779,0.6969,0.69746,576699999.0
2005-10-10 19:00:00,0.69777,0.69781,0.69725,0.69751,645099998.0
2005-10-10 19:05:00,0.6973,0.69788,0.69729,0.69757,739199992.0
2005-10-10 19:10:00,0.69754,0.69794,0.69728,0.69756,515199998.0
2005-10-10 19:15:00,0.6975,0.69772,0.69732,0.69758,508800001.0
2005-10-10 19:20:00,0.69752,0.69781,0.69728,0.69738,501199997.0
2005-10-10 19:25:00,0.69741,0.69778,0.69731,0.69765,718299995.0
2005-10-10 19:30:00,0.69764,0.6978,0.69716,0.69746,513199998.0
2005-10-10 19:35:00,0.69723,0.69771,0.69706,0.69758,795799998.0
2005-10-10 19:40:00,0.69768,0.69774,0.69733,0.69735,565500002.0
2005-10-10 19:45:00,0.69747,0.69776,0.69726,0.69728,550099999.0
2005-10-10 19:50:00,0.69741,0.69771,0.6972,0.69736,615700001.0
2005-10-10 19:55:00,0.69735,0.69773,0.69716,0.69756,917599995.0
2005-10-10 20:00:00,0.69735,0.69777,0.69728,0.69754,775499998.0
2005-10-10 20:05:00,0.69736,0.69768,0.69719,0.6976,755899995.0
2005-10-10 20:10:00,0.69754,0.69765,0.69722,0.69742,596900003.0
2005-10-10 20:15:00,0.69738,0.6977,0.69713,0.69761,791000000.0
2005-10-10 20:20:00,0.69741,0.69768,0.69707,0.69753,560500000.0
2005-10-10 20:25:00,0.69751,0.6977,0.69727,0.69759,581099997.0
2005-10-10 20:30:00,0.69763,0.69777,0.69739,0.69763,693400001.0
2005-10-10 20:35:00,0.69769,0.69775,0.69718,0.69744,665799996.0
2005-10-10 20:40:00,0.69751,0.69758,0.69717,0.69747,727800004.0
2005-10-10 20:45:00,0.69736,0.6976,0.6972,0.69746,569099998.0
2005-10-10 20:50:00,0.69745,0.69754,0.69721,0.69744,780499994.0
2005-10-10 20:55:00,0.69731,0.69762,0.69704,0.69745,806500005.0
2005-10-10 21:00:00,0.69742,0.6977,0.69727,0.6975,565999997.0
2005-10-10 21:05:00,0.69762,0.69768,0.69703,0.69741,653199996.0
2005-10-10 21:10:00,0.69737,0.69758,0.69721,0.69729,545799999.0
2005-10-10 21:15:00,0.69734,0.69746,0.69708,0.69727,747399995.0
2005-10-10 21:20:00,0.69737,0.69758,0.69713,0.69724,659999998.0
2005-10-10 21:25:00,0.6972,0.69746,0.697,0.6973,685200001.0
2005-10-10 21:30:00,0.69742,0.69749,0.69722,0.69737,456100000.0
2005-10-10 21:35:00,0.69728,0.69773,0.69714,0.69765,802399999.0
2005-10-10 21:40:00,0.69762,0.69768,0.69731,0.69735,646199996.0
2005-10-10 21:45:00,0.69753,0.69782,0.6973,0.69745,374800001.0
2005-10-10 21:50:00,0.69759,0.69766,0.69729,0.69749,456900004.0
2005-10-10 21:55:00,0.69758,0.6979,0.69744,0.69772,569299999.0
2005-10-10 22:00:00,0.69781,0.69782,0.69744,0.69748,517700000.0
2005-10-10 22:05:00,0.69751,0.69789,0.69736,0.69756,540200000.0
2005-10-10 22:10:00,0.69754,0.69814,0.69742,0.69812,558599995.0
2005-10-10 22:15:00,0.69807,0.69876,0.69757,0.69795,571900007.0
2005-10-10 22:20:00,0.69801,0.69839,0.69787,0.69806,553900001.0
2005-10-10 22:25:00,0.69799,0.69814,0.69773,0.69794,469000001.0
2005-10-10 22:30:00,0.69793,0.69819,0.69754,0.69805,530100001.0
2005-10-10 22:35:00,0.69785,0.69856,0.6977,0.69838,471600003.0
2005-10-10 22:40:00,0.69803,0.69839,0.69786,0.698,765999999.0
2005-10-10 22:45:00,0.69813,0.69866,0.69803,0.69823,667899995.0
2005-10-10 22:50:00,0.6983,0.69855,0.69795,0.69833,718900000.0
2005-10-10 22:55:00,0.6983,0.69854,0.69805,0.69812,601999996.0
2005-10-10 23:00:00,0.69819,0.69832,0.69772,0.69796,699400004.0
2005-10-10 23:05:00,0.69803,0.6984,0.6978,0.69835,657599991.0
2005-10-10 23:10:00,0.6982,0.6984,0.69793,0.69827,575500001.0
2005-10-10 23:15:00,0.69821,0.69851,0.69801,0.69819,558300001.0
2005-10-10 23:20:00,0.69828,0.69845,0.69795,0.69831,488200000.0
2005-10-10 23:25:00,0.69823,0.6983,0.69525,0.6982,574499995.0
2005-10-10 23:30:00,0.69795,0.69826,0.69786,0.69792,536500006.0
2005-10-10 23:35:00,0.69802,0.69827,0.69785,0.69795,420699998.0
2005-10-10 23:40:00,0.69801,0.6982,0.6977,0.69817,583799996.0
2005-10-10 23:45:00,0.69829,0.69829,0.69759,0.69807,493099999.0
2005-10-10 23:50:00,0.698,0.69828,0.69784,0.698,484899998.0
2005-10-10 23:55:00,0.69805,0.69823,0.6968,0.6968,427699997.0
2005-10-11 00:00:00,0.69705,0.69824,0.69705,0.69765,385699996.0
2005-10-11 00:05:00,0.69795,0.69822,0.69785,0.69811,364400002.0
2005-10-11 00:10:00,0.69783,0.69813,0.69763,0.69812,346799999.0
2005-10-11 00:15:00,0.69792,0.69818,0.69762,0.69804,345900004.0
2005-10-11 00:20:00,0.69787,0.69813,0.69754,0.69813,441099997.0
2005-10-11 00:25:00,0.69774,0.69793,0.6975,0.69776,607100001.0
2005-10-11 00:30:00,0.69775,0.69806,0.69753,0.69798,486700001.0
2005-10-11 00:35:00,0.69795,0.6981,0.69754,0.6979,473400004.0
2005-10-11 00:40:00,0.69793,0.69796,0.69747,0.69782,502900001.0
2005-10-11 00:45:00,0.6974,0.69796,0.69729,0.6978,285799995.0
2005-10-11 00:50:00,0.69762,0.69784,0.69737,0.69784,439700000.0
2005-10-11 00:55:00,0.69752,0.69752,0.69681,0.69697,443800000.0
2005-10-11 01:00:00,0.69692,0.6972,0.69671,0.69679,328099999.0
2005-10-11 01:05:00,0.69669,0.69712,0.69667,0.69698,392400001.0
2005-10-11 01:10:00,0.6969,0.69731,0.6969,0.69713,371399998.0
2005-10-11 01:15:00,0.69723,0.69764,0.69712,0.69758,380800001.0
2005-10-11 01:20:00,0.69736,0.69745,0.6972,0.69745,296099999.0
2005-10-11 01:25:00,0.6974,0.69782,0.69735,0.69782,555500001.0
2005-10-11 01:30:00,0.69748,0.69812,0.6974,0.69743,414000001.0
2005-10-11 01:35:00,0.6977,0.69771,0.69724,0.69755,495800000.0
2005-10-11 01:40:00,0.69772,0.69772,0.69718,0.69722,423099996.0
2005-10-11 01:45:00,0.6972,0.69771,0.6972,0.6973,375699997.0
2005-10-11 01:50:00,0.69741,0.69769,0.6972,0.69746,368600000.0
2005-10-11 01:55:00,0.69752,0.69828,0.69752,0.69777,490999997.0
2005-10-11 02:00:00,0.69811,0.6982,0.69777,0.69806,573200001.0
2005-10-11 02:05:00,0.69815,0.69838,0.69779,0.69805,380900002.0
2005-10-11 02:10:00,0.69815,0.69838,0.69801,0.69827,322900002.0
2005-10-11 02:15:00,0.69808,0.69831,0.69756,0.69786,385400002.0
2005-10-11 02:20:00,0.69794,0.69798,0.69765,0.6977,468699998.0
2005-10-11 02:25:00,0.69794,0.69812,0.69757,0.69773,382299999.0
2005-10-11 02:30:00,0.69786,0.69817,0.69769,0.69787,527399999.0
2005-10-11 02:35:00,0.69775,0.69847,0.69775,0.69827,406499999.0
2005-10-11 02:40:00,0.69824,0.69845,0.69794,0.69803,392899998.0
2005-10-11 02:45:00,0.69791,0.6982,0.69767,0.69771,390800001.0
2005-10-11 02:50:00,0.6978,0.6982,0.69755,0.69768,347799997.0
2005-10-11 02:55:00,0.69766,0.69767,0.69706,0.69713,423699998.0
2005-10-11 03:00:00,0.69713,0.6973,0.69707,0.6971,459400000.0
2005-10-11 03:05:00,0.69705,0.6978,0.69703,0.69769,351900001.0
2005-10-11 03:10:00,0.69783,0.69821,0.69755,0.69795,448899995.0
2005-10-11 03:15:00,0.69791,0.69813,0.69764,0.69769,453499998.0
2005-10-11 03:20:00,0.69768,0.69804,0.69755,0.6979,406499999.0
2005-10-11 03:25:00,0.69772,0.69818,0.69757,0.69782,373700002.0
2005-10-11 03:30:00,0.69764,0.69767,0.69723,0.69743,444899998.0
2005-10-11 03:35:00,0.69749,0.69799,0.69735,0.69772,427400003.0
2005-10-11 03:40:00,0.69757,0.69801,0.69757,0.69769,465800000.0
2005-10-11 03:45:00,0.69767,0.69798,0.69749,0.69773,327100000.0
2005-10-11 03:50:00,0.69763,0.69817,0.69761,0.69817,420200001.0
2005-10-11 03:55:00,0.69787,0.69807,0.69767,0.69792,384100002.0
2005-10-11 04:00:00,0.69793,0.69847,0.69793,0.69808,489599994.0
2005-10-11 04:05:00,0.69806,0.69822,0.69792,0.69792,326799997.0
2005-10-11 04:10:00,0.69777,0.69828,0.6977,0.69791,439600003.0
2005-10-11 04:15:00,0.69796,0.6984,0.69763,0.69804,528300003.0
2005-10-11 04:20:00,0.69754,0.69809,0.69754,0.69768,491099999.0
2005-10-11 04:25:00,0.69766,0.6981,0.6976,0.69769,388600001.0
2005-10-11 04:30:00,0.6976,0.69765,0.69727,0.69727,416800000.0
2005-10-11 04:35:00,0.69714,0.69754,0.69678,0.69754,353900004.0
2005-10-11 04:40:00,0.69739,0.69762,0.69729,0.69733,441199996.0
2005-10-11 04:45:00,0.69751,0.69777,0.69735,0.69764,647299999.0
2005-10-11 04:50:00,0.69782,0.69784,0.69742,0.69758,411700002.0
2005-10-11 04:55:00,0.69769,0.69787,0.6973,0.69753,535800001.0
2005-10-11 05:00:00,0.69768,0.69784,0.69723,0.69754,391600003.0
2005-10-11 05:05:00,0.69759,0.69776,0.69728,0.69737,341800001.0
2005-10-11 05:10:00,0.69726,0.69754,0.69711,0.69738,307899997.0
2005-10-11 05:15:00,0.69739,0.69753,0.69715,0.69736,490700002.0
2005-10-11 05:20:00,0.69728,0.69769,0.69714,0.69732,219500001.0
2005-10-11 05:25:00,0.6973,0.69753,0.69718,0.69751,481799995.0
2005-10-11 05:30:00,0.69736,0.69768,0.69727,0.69743,405200000.0
2005-10-11 05:35:00,0.69771,0.69774,0.69715,0.69769,509699994.0
2005-10-11 05:40:00,0.69747,0.69775,0.69736,0.69761,501100002.0
2005-10-11 05:45:00,0.69753,0.6977,0.69734,0.6977,428099998.0
2005-10-11 05:50:00,0.69747,0.69776,0.69731,0.69746,576800002.0
2005-10-11 05:55:00,0.69747,0.69767,0.69732,0.69741,473000002.0
2005-10-11 06:00:00,0.69763,0.69763,0.69727,0.69746,389900003.0
2005-10-11 06:05:00,0.69778,0.69785,0.6974,0.69755,395200001.0
2005-10-11 06:10:00,0.69756,0.69805,0.6975,0.69777,388000006.0
2005-10-11 06:15:00,0.69768,0.69773,0.69731,0.69749,451300002.0
2005-10-11 06:20:00,0.69739,0.69771,0.6973,0.6974,450100000.0
2005-10-11 06:25:00,0.69759,0.69774,0.69741,0.69753,492100002.0
2005-10-11 06:30:00,0.69752,0.69825,0.69752,0.6977,514999998.0
2005-10-11 06:35:00,0.69766,0.69792,0.6975,0.69773,341299996.0
2005-10-11 06:40:00,0.69764,0.69794,0.69734,0.69787,527999998.0
2005-10-11 06:45:00,0.69753,0.698,0.69747,0.6977,492600001.0
2005-10-11 06:50:00,0.69772,0.69776,0.69727,0.69741,389900000.0
2005-10-11 06:55:00,0.69744,0.69778,0.69744,0.69775,472199998.0
2005-10-11 07:00:00,0.69783,0.6982,0.69776,0.69785,375399999.0
2005-10-11 07:05:00,0.69792,0.69829,0.69781,0.69814,527599998.0
2005-10-11 07:10:00,0.69795,0.69829,0.69785,0.698,317400001.0
2005-10-11 07:15:00,0.69798,0.69835,0.69762,0.69781,475800001.0
2005-10-11 07:20:00,0.69782,0.69782,0.69734,0.69734,286299995.0
2005-10-11 07:25:00,0.69738,0.69786,0.69734,0.6977,562000003.0
2005-10-11 07:30:00,0.69765,0.698,0.69753,0.69753,412100001.0
2005-10-11 07:35:00,0.69775,0.69797,0.69775,0.69786,371799999.0
2005-10-11 07:40:00,0.69801,0.69826,0.69765,0.69805,438599998.0
2005-10-11 07:45:00,0.69779,0.69844,0.69772,0.69803,456600002.0
2005-10-11 07:50:00,0.698,0.69828,0.69785,0.69794,411799997.0
2005-10-11 07:55:00,0.69793,0.69828,0.69793,0.69824,324800004.0
2005-10-11 08:00:00,0.69807,0.69833,0.69807,0.69823,460800001.0
2005-10-11 08:05:00,0.69816,0.69859,0.69801,0.69834,451299996.0
2005-10-11 08:10:00,0.69851,0.69855,0.69813,0.69853,433200000.0
2005-10-11 08:15:00,0.69852,0.69852,0.69813,0.69816,431699998.0
2005-10-11 08:20:00,0.69823,0.69823,0.69782,0.69808,376899996.0
2005-10-11 08:25:00,0.69798,0.69847,0.69786,0.69847,440499997.0
2005-10-11 08:30:00,0.69862,0.69862,0.69826,0.69845,370600002.0
2005-10-11 08:35:00,0.69837,0.69846,0.69817,0.69827,386199998.0
2005-10-11 08:40:00,0.69837,0.69877,0.69814,0.69858,390499998.0
2005-10-11 08:45:00,0.69867,0.69874,0.6984,0.69866,430899999.0
2005-10-11 08:50:00,0.69837,0.69857,0.69833,0.69841,481399996.0
2005-10-11 08:55:00,0.69854,0.69867,0.69827,0.69856,408700001.0
2005-10-11 09:00:00,0.69841,0.69856,0.69804,0.69843,326099997.0
2005-10-11 09:05:00,0.69825,0.69867,0.69802,0.69839,477200000.0
2005-10-11 09:10:00,0.69838,0.69848,0.69816,0.69848,413100004.0
2005-10-11 09:15:00,0.69847,0.69851,0.69821,0.69835,545699998.0
2005-10-11 09:20:00,0.69849,0.69864,0.69801,0.69855,439399997.0
2005-10-11 09:25:00,0.69821,0.69863,0.69773,0.69805,491799998.0
2005-10-11 09:30:00,0.69797,0.69809,0.69788,0.69801,510400001.0
2005-10-11 09:35:00,0.69807,0.69824,0.69777,0.6979,420399998.0
2005-10-11 09:40:00,0.69794,0.69803,0.69753,0.69753,419599994.0
2005-10-11 09:45:00,0.69742,0.69758,0.69725,0.69745,366200002.0
2005-10-11 09:50:00,0.69729,0.6973,0.69702,0.6973,410499998.0
2005-10-11 09:55:00,0.69743,0.69756,0.69673,0.69701,581399998.0
2005-10-11 10:00:00,0.69705,0.6972,0.69678,0.69709,367600000.0
2005-10-11 10:05:00,0.69703,0.69737,0.69655,0.69691,505800000.0
2005-10-11 10:10:00,0.69684,0.69721,0.69684,0.69708,281399999.0
2005-10-11 10:15:00,0.69698,0.69735,0.69685,0.69708,532000001.0
2005-10-11 10:20:00,0.69703,0.69712,0.69682,0.69697,521399999.0
2005-10-11 10:25:00,0.69693,0.69705,0.69654,0.69669,367499999.0
2005-10-11 10:30:00,0.69671,0.69706,0.69657,0.69685,514700002.0
2005-10-11 10:35:00,0.69673,0.69717,0.69673,0.6968,514500001.0
2005-10-11 10:40:00,0.69699,0.69701,0.69668,0.69674,395500000.0
2005-10-11 10:45:00,0.69677,0.69683,0.69627,0.69661,595199997.0
2005-10-11 10:50:00,0.69642,0.69652,0.69587,0.69652,423499994.0
2005-10-11 10:55:00,0.69653,0.69659,0.69613,0.69617,508400001.0
2005-10-11 11:00:00,0.69615,0.69651,0.6959,0.69619,638399996.0
2005-10-11 11:05:00,0.69631,0.69635,0.69591,0.69604,389500001.0
2005-10-11 11:10:00,0.69597,0.6964,0.69585,0.6963,554600003.0
2005-10-11 11:15:00,0.69631,0.69631,0.69598,0.6962,511999997.0
2005-10-11 11:20:00,0.69615,0.69624,0.69585,0.69603,414399997.0
2005-10-11 11:25:00,0.69598,0.69601,0.69503,0.69544,439799999.0
2005-10-11 11:30:00,0.69552,0.69566,0.69522,0.69543,350599998.0
2005-10-11 11:35:00,0.69564,0.69571,0.69525,0.69571,384800002.0
2005-10-11 11:40:00,0.69584,0.69612,0.69584,0.69606,379899999.0
2005-10-11 11:45:00,0.69619,0.69647,0.69595,0.69607,418399998.0
2005-10-11 11:50:00,0.6963,0.69645,0.69588,0.69631,403900001.0
2005-10-11 11:55:00,0.69631,0.69656,0.69576,0.69614,382099997.0
2005-10-11 12:00:00,0.69578,0.696,0.69554,0.69554,502899998.0
2005-10-11 12:05:00,0.69553,0.69578,0.69536,0.6957,466600004.0
2005-10-11 12:10:00,0.69577,0.69596,0.6957,0.69577,398999998.0
2005-10-11 12:15:00,0.69578,0.69597,0.69568,0.6958,468299999.0
2005-10-11 12:20:00,0.6959,0.69603,0.69564,0.69577,508299998.0
2005-10-11 12:25:00,0.69573,0.69598,0.69569,0.69586,497400002.0
2005-10-11 12:30:00,0.69584,0.69619,0.69577,0.69593,544600000.0
2005-10-11 12:35:00,0.69593,0.69624,0.69535,0.69553,493199996.0
2005-10-11 12:40:00,0.69547,0.69575,0.69521,0.69535,446000002.0
2005-10-11 12:45:00,0.69538,0.69622,0.69538,0.69585,284599999.0
2005-10-11 12:50:00,0.69574,0.69593,0.69565,0.69585,444999996.0
2005-10-11 12:55:00,0.69587,0.69606,0.69551,0.69578,518499999.0
2005-10-11 13:00:00,0.69576,0.69603,0.69559,0.69577,451999996.0
2005-10-11 13:05:00,0.6957,0.69584,0.6954,0.6956,478800000.0
2005-10-11 13:10:00,0.69575,0.696,0.69556,0.69558,508399995.0
2005-10-11 13:15:00,0.69567,0.69608,0.69554,0.6958,436999999.0
2005-10-11 13:20:00,0.6957,0.6957,0.69508,0.69508,439600000.0
2005-10-11 13:25:00,0.69519,0.69531,0.69483,0.6949,445699997.0
2005-10-11 13:30:00,0.69485,0.69532,0.69485,0.69495,449099999.0
2005-10-11 13:35:00,0.69495,0.69524,0.69477,0.69501,451100002.0
2005-10-11 13:40:00,0.69497,0.69518,0.69484,0.69513,421899999.0
2005-10-11 13:45:00,0.695,0.69525,0.69496,0.6951,354000002.0
2005-10-11 13:50:00,0.69519,0.69545,0.6951,0.69545,492100004.0
2005-10-11 13:55:00,0.69564,0.69574,0.69527,0.69527,502200004.0
2005-10-11 14:00:00,0.69527,0.69545,0.69505,0.6953,428399997.0
2005-10-11 14:05:00,0.69527,0.69536,0.69473,0.69475,474499999.0
2005-10-11 14:10:00,0.69471,0.69485,0.69388,0.69388,399400001.0
2005-10-11 14:15:00,0.69378,0.69396,0.69292,0.69337,551999998.0
2005-10-11 14:20:00,0.69335,0.69376,0.69333,0.69364,409400000.0
2005-10-11 14:25:00,0.69359,0.69364,0.69307,0.69321,458199998.0
2005-10-11 14:30:00,0.69328,0.69359,0.69313,0.69336,601500005.0
2005-10-11 14:35:00,0.69332,0.69333,0.6928,0.69323,419899997.0
2005-10-11 14:40:00,0.69321,0.69326,0.69286,0.6931,416699995.0
2005-10-11 14:45:00,0.69301,0.69313,0.69287,0.69293,397199999.0
2005-10-11 14:50:00,0.69283,0.69283,0.69239,0.69253,454500002.0
2005-10-11 14:55:00,0.69251,0.69314,0.69233,0.69298,350899999.0
2005-10-11 15:00:00,0.69295,0.69322,0.69281,0.69285,363899999.0
2005-10-11 15:05:00,0.6928,0.69294,0.69256,0.69276,586999995.0
2005-10-11 15:10:00,0.69277,0.6931,0.6926,0.69296,416899998.0
2005-10-11 15:15:00,0.69309,0.69313,0.69223,0.69227,516699994.0
2005-10-11 15:20:00,0.69218,0.69218,0.6913,0.69158,593000000.0
2005-10-11 15:25:00,0.69162,0.69164,0.6912,0.69161,438799999.0
2005-10-11 15:30:00,0.69173,0.69209,0.69154,0.69154,368600000.0
2005-10-11 15:35:00,0.69149,0.69179,0.69147,0.69174,417100000.0
2005-10-11 15:40:00,0.6917,0.6917,0.69122,0.69146,330000000.0
2005-10-11 15:45:00,0.69146,0.69155,0.69123,0.69145,352600002.0
2005-10-11 15:50:00,0.69143,0.69169,0.69142,0.69148,504999997.0
2005-10-11 15:55:00,0.69149,0.6918,0.69145,0.6918,359900000.0
2005-10-11 16:00:00,0.69172,0.69185,0.69165,0.69177,417800004.0
2005-10-11 16:05:00,0.69174,0.69211,0.69165,0.69173,474199996.0
2005-10-11 16:10:00,0.69174,0.69199,0.69131,0.69181,433299999.0
2005-10-11 16:15:00,0.6917,0.69237,0.6917,0.69223,502000000.0
2005-10-11 16:20:00,0.69229,0.69248,0.69224,0.69233,404299997.0
2005-10-11 16:25:00,0.6924,0.69275,0.69227,0.69269,469799999.0
2005-10-11 16:30:00,0.69267,0.69277,0.69239,0.6926,551100002.0
2005-10-11 16:35:00,0.69261,0.69267,0.69204,0.69207,403600003.0
2005-10-11 16:40:00,0.69213,0.69221,0.6918,0.6918,268399998.0
2005-10-11 16:45:00,0.69163,0.69195,0.69149,0.69195,419199995.0
2005-10-11 16:50:00,0.69204,0.69211,0.6917,0.69211,397700000.0
2005-10-11 16:55:00,0.6921,0.6925,0.69199,0.6925,535000001.0
2005-10-11 17:00:00,0.6925,0.69257,0.69198,0.69242,408600000.0
2005-10-11 17:05:00,0.69257,0.69332,0.69257,0.69326,334799998.0
2005-10-11 17:10:00,0.69332,0.69365,0.69303,0.69353,590199994.0
2005-10-11 17:15:00,0.69358,0.69361,0.69299,0.6932,451799998.0
2005-10-11 17:20:00,0.69332,0.69333,0.693,0.69332,318999999.0
2005-10-11 17:25:00,0.69332,0.6934,0.6931,0.69325,468600001.0
2005-10-11 17:30:00,0.69323,0.69346,0.69304,0.69333,551299993.0
2005-10-11 17:35:00,0.69323,0.69383,0.69314,0.69331,291200001.0
2005-10-11 17:40:00,0.69309,0.69371,0.69309,0.69337,467800001.0
2005-10-11 17:45:00,0.69338,0.69371,0.69323,0.69349,304000000.0
2005-10-11 17:50:00,0.69362,0.69384,0.69335,0.69355,513299992.0
2005-10-11 17:55:00,0.69359,0.69388,0.69315,0.69315,511499997.0
2005-10-11 18:00:00,0.6929,0.69294,0.69272,0.6928,590099997.0
2005-10-11 18:05:00,0.69305,0.69321,0.6925,0.69263,910699997.0
2005-10-11 18:10:00,0.6927,0.69303,0.69241,0.69285,531799996.0
2005-10-11 18:15:00,0.69315,0.69318,0.69262,0.69265,1029499998.0
2005-10-11 18:20:00,0.69298,0.69308,0.69265,0.69275,1114699993.0
2005-10-11 18:25:00,0.69264,0.69275,0.69224,0.69245,1158700000.0
2005-10-11 18:30:00,0.69241,0.69242,0.69217,0.69237,717600003.0
2005-10-11 18:35:00,0.69242,0.69274,0.69215,0.69249,898799997.0
2005-10-11 18:40:00,0.69241,0.69267,0.69219,0.69243,1466099993.0
2005-10-11 18:45:00,0.69251,0.69268,0.692,0.6922,1069000004.0
2005-10-11 18:50:00,0.69217,0.69235,0.69209,0.69228,415099998.0
2005-10-11 18:55:00,0.69238,0.69276,0.69224,0.69266,636500000.0
2005-10-11 19:00:00,0.6924,0.69264,0.69216,0.69223,697700002.0
2005-10-11 19:05:00,0.6921,0.69249,0.69175,0.69182,889600001.0
2005-10-11 19:10:00,0.69185,0.6921,0.69169,0.69188,568099998.0
2005-10-11 19:15:00,0.69178,0.69236,0.69178,0.69235,498200000.0
2005-10-11 19:20:00,0.69207,0.69225,0.69182,0.69209,511999999.0
2005-10-11 19:25:00,0.69215,0.69244,0.6918,0.6919,541400000.0
2005-10-11 19:30:00,0.69201,0.69232,0.69182,0.69222,630499996.0
2005-10-11 19:35:00,0.69198,0.69206,0.69185,0.69192,659299998.0
2005-10-11 19:40:00,0.69208,0.69226,0.69176,0.69213,456799996.0
2005-10-11 19:45:00,0.69207,0.69232,0.69175,0.69196,400400001.0
2005-10-11 19:50:00,0.69212,0.69223,0.69176,0.69199,844599992.0
2005-10-11 19:55:00,0.69187,0.69229,0.69187,0.69207,939700007.0
2005-10-11 20:00:00,0.69205,0.69244,0.69184,0.69217,694299997.0
2005-10-11 20:05:00,0.69214,0.69227,0.69176,0.69198,885599999.0
2005-10-11 20:10:00,0.69187,0.69208,0.69149,0.69174,532300003.0
2005-10-11 20:15:00,0.69173,0.69205,0.69173,0.69185,967400002.0
2005-10-11 20:20:00,0.6919,0.69216,0.69172,0.69197,484600000.0
2005-10-11 20:25:00,0.69192,0.69214,0.69168,0.69174,735000003.0
2005-10-11 20:30:00,0.69167,0.69232,0.69164,0.69207,809099998.0
2005-10-11 20:35:00,0.69198,0.69222,0.69127,0.69153,758399995.0
2005-10-11 20:40:00,0.69144,0.69186,0.69126,0.69186,594500000.0
2005-10-11 20:45:00,0.69178,0.69185,0.69163,0.6918,363400003.0
2005-10-11 20:50:00,0.6918,0.69207,0.69172,0.69198,946300004.0
2005-10-11 20:55:00,0.69185,0.69206,0.69132,0.69179,666500005.0
2005-10-11 21:00:00,0.69194,0.69209,0.69165,0.69169,656999999.0
2005-10-11 21:05:00,0.69174,0.69216,0.69163,0.692,612699995.0
2005-10-11 21:10:00,0.69184,0.69211,0.69172,0.69182,512100002.0
2005-10-11 21:15:00,0.69205,0.69213,0.69167,0.69173,764999998.0
2005-10-11 21:20:00,0.69175,0.69224,0.69151,0.69171,696399996.0
2005-10-11 21:25:00,0.69179,0.69207,0.69134,0.69162,622899995.0
2005-10-11 21:30:00,0.69173,0.69205,0.69142,0.69158,540299998.0
2005-10-11 21:35:00,0.69154,0.69209,0.69149,0.6918,705499993.0
2005-10-11 21:40:00,0.69173,0.69217,0.69148,0.69148,570099998.0
2005-10-11 21:45:00,0.69161,0.6919,0.69148,0.69168,470700001.0
2005-10-11 21:50:00,0.69164,0.69184,0.69138,0.69147,535299998.0
2005-10-11 21:55:00,0.69146,0.69195,0.69136,0.69191,621499994.0
2005-10-11 22:00:00,0.69181,0.69204,0.69146,0.6917,434999999.0
2005-10-11 22:05:00,0.69182,0.69219,0.69141,0.69191,599999996.0
2005-10-11 22:10:00,0.69196,0.69221,0.69173,0.69191,532199999.0
2005-10-11 22:15:00,0.69202,0.69217,0.69151,0.6918,514499993.0
2005-10-11 22:20:00,0.69161,0.6919,0.69144,0.69164,553899997.0
2005-10-11 22:25:00,0.69167,0.692,0.69147,0.69148,474200001.0
2005-10-11 22:30:00,0.69151,0.69195,0.6913,0.69154,556900000.0
2005-10-11 22:35:00,0.69136,0.69174,0.69107,0.69137,583100000.0
2005-10-11 22:40:00,0.69142,0.6917,0.69113,0.69132,659400004.0
2005-10-11 22:45:00,0.69148,0.6919,0.69124,0.69168,611699999.0
2005-10-11 22:50:00,0.69174,0.69176,0.69126,0.69143,801799998.0
2005-10-11 22:55:00,0.69144,0.69182,0.69118,0.69118,540200003.0
2005-10-11 23:00:00,0.69135,0.69171,0.6912,0.69145,461499998.0
2005-10-11 23:05:00,0.69164,0.6917,0.6911,0.6912,564800006.0
2005-10-11 23:10:00,0.69108,0.69196,0.69108,0.69157,499600003.0
2005-10-11 23:15:00,0.69172,0.69172,0.69116,0.6915,553999997.0
2005-10-11 23:20:00,0.69166,0.69187,0.69142,0.69175,514100002.0
2005-10-11 23:25:00,0.69141,0.69198,0.69138,0.6916,529899999.0
2005-10-11 23:30:00,0.69168,0.69192,0.69138,0.69146,586299997.0
2005-10-11 23:35:00,0.69147,0.69169,0.69124,0.69128,558899997.0
2005-10-11 23:40:00,0.69155,0.69196,0.69135,0.69147,585099999.0
2005-10-11 23:45:00,0.69163,0.69184,0.69118,0.6916,392200003.0
2005-10-11 23:50:00,0.69161,0.69177,0.69126,0.69155,561499998.0
2005-10-11 23:55:00,0.69171,0.69173,0.69142,0.69151,416700003.0
2005-10-12 00:00:00,0.69166,0.69207,0.69144,0.69174,531999999.0
2005-10-12 00:05:00,0.69166,0.69199,0.69155,0.69182,456599998.0
2005-10-12 00:10:00,0.69181,0.69205,0.69134,0.69205,380200004.0
2005-10-12 00:15:00,0.69207,0.69207,0.69165,0.6919,462300000.0
2005-10-12 00:20:00,0.69183,0.69188,0.69143,0.69178,478999999.0
2005-10-12 00:25:00,0.69174,0.69191,0.69118,0.69173,445799998.0
2005-10-12 00:30:00,0.69155,0.69177,0.69122,0.69143,504100000.0
2005-10-12 00:35:00,0.6915,0.69189,0.69125,0.69127,467200000.0
2005-10-12 00:40:00,0.69129,0.69167,0.69119,0.69127,569999998.0
2005-10-12 00:45:00,0.6912,0.69161,0.69097,0.69108,524799999.0
2005-10-12 00:50:00,0.69118,0.69191,0.69089,0.69143,505300001.0
2005-10-12 00:55:00,0.69157,0.6917,0.69123,0.69161,439400004.0
2005-10-12 01:00:00,0.69163,0.69163,0.69122,0.69151,717699996.0
2005-10-12 01:05:00,0.69149,0.69152,0.69121,0.69139,491099998.0
2005-10-12 01:10:00,0.69128,0.6923,0.69118,0.69174,491799996.0
2005-10-12 01:15:00,0.69183,0.69224,0.69151,0.69187,468199998.0
2005-10-12 01:20:00,0.69173,0.69195,0.69143,0.69163,495699999.0
2005-10-12 01:25:00,0.6916,0.69202,0.69153,0.69187,548199998.0
2005-10-12 01:30:00,0.69188,0.69212,0.69155,0.69197,522800003.0
2005-10-12 01:35:00,0.69196,0.69213,0.69185,0.69185,360900000.0
2005-10-12 01:40:00,0.69202,0.69211,0.69165,0.69188,349499997.0
2005-10-12 01:45:00,0.6919,0.69235,0.69189,0.69213,386099999.0
2005-10-12 01:50:00,0.69213,0.69235,0.69202,0.69234,286900001.0
2005-10-12 01:55:00,0.69232,0.69233,0.69199,0.69215,415699998.0
2005-10-12 02:00:00,0.69258,0.69258,0.69204,0.69233,469400000.0
2005-10-12 02:05:00,0.69235,0.69274,0.69228,0.6925,363400001.0
2005-10-12 02:10:00,0.69255,0.69255,0.69235,0.69235,304300001.0
2005-10-12 02:15:00,0.69225,0.6925,0.69209,0.69233,328799998.0
2005-10-12 02:20:00,0.69244,0.69252,0.69183,0.69183,463199994.0
2005-10-12 02:25:00,0.69173,0.69215,0.69123,0.69136,543100000.0
2005-10-12 02:30:00,0.69143,0.69223,0.69133,0.69221,402200002.0
2005-10-12 02:35:00,0.69217,0.69222,0.69156,0.69192,563499998.0
2005-10-12 02:40:00,0.6917,0.6925,0.69163,0.69202,293299996.0
2005-10-12 02:45:00,0.6918,0.69227,0.6918,0.69204,438000005.0
2005-10-12 02:50:00,0.69228,0.69239,0.69168,0.69182,500899995.0
2005-10-12 02:55:00,0.69188,0.69188,0.69146,0.69149,408399999.0
2005-10-12 03:00:00,0.69162,0.69183,0.69128,0.69142,500700004.0
2005-10-12 03:05:00,0.69135,0.6915,0.6909,0.69099,460599999.0
2005-10-12 03:10:00,0.69105,0.69139,0.69089,0.69101,395099999.0
2005-10-12 03:15:00,0.691,0.69115,0.69085,0.69102,464200002.0
2005-10-12 03:20:00,0.69108,0.6914,0.69093,0.69117,480799999.0
2005-10-12 03:25:00,0.69117,0.69141,0.69109,0.69134,296699998.0
2005-10-12 03:30:00,0.69143,0.69166,0.69133,0.69141,494000001.0
2005-10-12 03:35:00,0.69153,0.69165,0.69143,0.6916,407600003.0
2005-10-12 03:40:00,0.69156,0.69186,0.69139,0.69148,411200000.0
2005-10-12 03:45:00,0.6916,0.69192,0.69141,0.69192,376399997.0
2005-10-12 03:50:00,0.69201,0.69245,0.69193,0.6924,503800000.0
2005-10-12 03:55:00,0.6923,0.69267,0.69226,0.69246,508799996.0
2005-10-12 04:00:00,0.6926,0.6927,0.6923,0.69239,318800003.0
2005-10-12 04:05:00,0.69238,0.69263,0.69233,0.69261,547000003.0
2005-10-12 04:10:00,0.69243,0.69298,0.69243,0.69244,396299996.0
2005-10-12 04:15:00,0.6925,0.69272,0.69224,0.69247,493399999.0
2005-10-12 04:20:00,0.69256,0.69297,0.69243,0.69245,557500003.0
2005-10-12 04:25:00,0.69264,0.693,0.6925,0.69263,408899998.0
2005-10-12 04:30:00,0.69268,0.69271,0.69247,0.69263,454199998.0
2005-10-12 04:35:00,0.69255,0.69284,0.6925,0.69268,483600007.0
2005-10-12 04:40:00,0.69295,0.69297,0.69251,0.69255,532200002.0
2005-10-12 04:45:00,0.69256,0.69303,0.69254,0.69274,542399997.0
2005-10-12 04:50:00,0.69267,0.69288,0.69245,0.69266,345700003.0
2005-10-12 04:55:00,0.69262,0.69293,0.69218,0.69252,446200000.0
2005-10-12 05:00:00,0.69255,0.69276,0.69213,0.69262,526500001.0
2005-10-12 05:05:00,0.69274,0.69278,0.69228,0.69247,427400000.0
2005-10-12 05:10:00,0.69244,0.69294,0.69237,0.69268,393500004.0
2005-10-12 05:15:00,0.69252,0.69287,0.69234,0.69287,353599999.0
2005-10-12 05:20:00,0.69287,0.69289,0.69244,0.69275,534199993.0
2005-10-12 05:25:00,0.69251,0.69306,0.69251,0.69295,400199996.0
2005-10-12 05:30:00,0.6928,0.69299,0.69258,0.69281,385200000.0
2005-10-12 05:35:00,0.69263,0.69296,0.69246,0.69296,392799999.0
2005-10-12 05:40:00,0.69281,0.69326,0.69264,0.6929,426599999.0
2005-10-12 05:45:00,0.69286,0.69293,0.69268,0.69293,332799999.0
2005-10-12 05:50:00,0.69288,0.69316,0.69258,0.6928,311600001.0
2005-10-12 05:55:00,0.69282,0.69321,0.69278,0.69315,394799998.0
2005-10-12 06:00:00,0.69314,0.69314,0.69278,0.69287,421299995.0
2005-10-12 06:05:00,0.69294,0.69325,0.69263,0.69275,623399999.0
2005-10-12 06:10:00,0.69292,0.69303,0.69281,0.69293,160999999.0
2005-10-12 06:15:00,0.69299,0.69314,0.69261,0.69313,406300001.0
2005-10-12 06:20:00,0.69305,0.69338,0.69291,0.69315,372499998.0
2005-10-12 06:25:00,0.69315,0.69323,0.69289,0.69321,531599998.0
2005-10-12 06:30:00,0.693,0.69322,0.69266,0.69282,549700000.0
2005-10-12 06:35:00,0.69278,0.6931,0.69258,0.69305,545599995.0
2005-10-12 06:40:00,0.69286,0.6931,0.69248,0.6929,622899998.0
2005-10-12 06:45:00,0.69268,0.69305,0.69264,0.693,418200001.0
2005-10-12 06:50:00,0.69285,0.6932,0.69258,0.69295,560299999.0
2005-10-12 06:55:00,0.69301,0.69304,0.69259,0.69271,490299999.0
2005-10-12 07:00:00,0.6926,0.69274,0.69231,0.69253,556499997.0
2005-10-12 07:05:00,0.69255,0.69292,0.69239,0.69266,529999997.0
2005-10-12 07:10:00,0.69272,0.69283,0.69248,0.69263,328200001.0
2005-10-12 07:15:00,0.69266,0.69293,0.69247,0.69251,519500005.0
2005-10-12 07:20:00,0.6927,0.69301,0.69245,0.69245,444899999.0
2005-10-12 07:25:00,0.6926,0.69273,0.6925,0.69273,391000000.0
2005-10-12 07:30:00,0.69259,0.69309,0.69234,0.69266,518300002.0
2005-10-12 07:35:00,0.69265,0.69292,0.69259,0.69268,349599997.0
2005-10-12 07:40:00,0.69265,0.69282,0.69245,0.69282,469700001.0
2005-10-12 07:45:00,0.69284,0.69289,0.69245,0.69258,496699998.0
2005-10-12 07:50:00,0.69274,0.69277,0.69235,0.69249,458899999.0
2005-10-12 07:55:00,0.6925,0.69298,0.69233,0.69289,398300003.0
2005-10-12 08:00:00,0.69264,0.69283,0.69204,0.6922,420899998.0
2005-10-12 08:05:00,0.69226,0.69226,0.69194,0.69207,417700001.0
2005-10-12 08:10:00,0.69215,0.69233,0.69197,0.69218,374700001.0
2005-10-12 08:15:00,0.69205,0.69217,0.69169,0.69198,291899999.0
2005-10-12 08:20:00,0.69199,0.6921,0.69166,0.69197,409300002.0
2005-10-12 08:25:00,0.69192,0.69192,0.69154,0.69154,407300007.0
2005-10-12 08:30:00,0.69179,0.69182,0.69124,0.69145,455199995.0
2005-10-12 08:35:00,0.69133,0.69167,0.69117,0.69167,340500000.0
2005-10-12 08:40:00,0.69178,0.69194,0.69164,0.69175,356399999.0
2005-10-12 08:45:00,0.69185,0.69211,0.69185,0.69189,286799999.0
2005-10-12 08:50:00,0.69185,0.69195,0.69152,0.69152,516699997.0
2005-10-12 08:55:00,0.69163,0.69186,0.69133,0.69159,348800000.0
2005-10-12 09:00:00,0.69162,0.69198,0.69147,0.69198,323700002.0
2005-10-12 09:05:00,0.6919,0.69222,0.69157,0.6918,473199996.0
2005-10-12 09:10:00,0.69189,0.69241,0.69186,0.69215,436699999.0
2005-10-12 09:15:00,0.69244,0.69252,0.69175,0.69192,429300000.0
2005-10-12 09:20:00,0.6919,0.6923,0.6918,0.6918,408699997.0
2005-10-12 09:25:00,0.69185,0.69212,0.69163,0.69179,335199998.0
2005-10-12 09:30:00,0.6917,0.69208,0.69159,0.69178,322400001.0
2005-10-12 09:35:00,0.69178,0.69192,0.69162,0.69173,331599998.0
2005-10-12 09:40:00,0.69169,0.69222,0.69158,0.6919,423799997.0
2005-10-12 09:45:00,0.69185,0.6921,0.69172,0.6921,285199999.0
2005-10-12 09:50:00,0.6921,0.69237,0.69203,0.69236,532000002.0
2005-10-12 09:55:00,0.69227,0.69255,0.69214,0.69255,266600000.0
2005-10-12 10:00:00,0.69273,0.69281,0.69227,0.69246,555600003.0
2005-10-12 10:05:00,0.6925,0.69285,0.69212,0.69242,386700002.0
2005-10-12 10:10:00,0.69237,0.69249,0.69224,0.69243,500400006.0
2005-10-12 10:15:00,0.69264,0.69323,0.6926,0.69262,379099997.0
2005-10-12 10:20:00,0.69261,0.69291,0.69236,0.69246,388799997.0
2005-10-12 10:25:00,0.69275,0.69288,0.6923,0.69249,399100001.0
2005-10-12 10:30:00,0.69245,0.693,0.6924,0.69253,344000000.0
2005-10-12 10:35:00,0.69258,0.69278,0.6924,0.69253,392299999.0
2005-10-12 10:40:00,0.69263,0.69284,0.69245,0.69261,420899995.0
2005-10-12 10:45:00,0.6927,0.69294,0.69239,0.69269,422899994.0
2005-10-12 10:50:00,0.69272,0.69273,0.69238,0.6927,411199997.0
2005-10-12 10:55:00,0.69276,0.69282,0.69234,0.69234,402100000.0
2005-10-12 11:00:00,0.6923,0.693,0.69228,0.6923,615600001.0
2005-10-12 11:05:00,0.69249,0.69285,0.69243,0.69285,348500000.0
2005-10-12 11:10:00,0.6928,0.69322,0.69265,0.69288,495499999.0
2005-10-12 11:15:00,0.69324,0.69342,0.6928,0.69325,540299999.0
2005-10-12 11:20:00,0.6932,0.69345,0.69283,0.69327,479699994.0
2005-10-12 11:25:00,0.69313,0.69363,0.69301,0.69324,449099997.0
2005-10-12 11:30:00,0.69329,0.6934,0.69313,0.69325,373699999.0
2005-10-12 11:35:00,0.69349,0.69358,0.69314,0.69347,564999994.0
2005-10-12 11:40:00,0.69334,0.69363,0.6932,0.69332,365499999.0
2005-10-12 11:45:00,0.69327,0.69332,0.69201,0.69215,450500004.0
2005-10-12 11:50:00,0.69222,0.69272,0.692,0.69272,383699998.0
2005-10-12 11:55:00,0.69263,0.69281,0.69254,0.69281,329300000.0
2005-10-12 12:00:00,0.69291,0.6931,0.69265,0.69289,491199997.0
2005-10-12 12:05:00,0.6927,0.69309,0.6927,0.69274,524600007.0
2005-10-12 12:10:00,0.69263,0.69296,0.69252,0.6927,497200003.0
2005-10-12 12:15:00,0.6928,0.69301,0.69254,0.6926,504400002.0
2005-10-12 12:20:00,0.69266,0.69308,0.69242,0.69272,446700000.0
2005-10-12 12:25:00,0.69278,0.69294,0.69261,0.69277,450600004.0
2005-10-12 12:30:00,0.69276,0.69336,0.69275,0.69319,489899999.0
2005-10-12 12:35:00,0.6932,0.69346,0.69298,0.69338,423699999.0
2005-10-12 12:40:00,0.6933,0.69383,0.69309,0.69329,480700000.0
2005-10-12 12:45:00,0.69338,0.69351,0.69335,0.69348,275200002.0
2005-10-12 12:50:00,0.69345,0.6936,0.69295,0.69315,416000001.0
2005-10-12 12:55:00,0.69303,0.69352,0.69266,0.69266,362200001.0
2005-10-12 13:00:00,0.69251,0.69283,0.69249,0.69283,416699998.0
2005-10-12 13:05:00,0.69276,0.69323,0.69263,0.69293,521400003.0
2005-10-12 13:10:00,0.69296,0.69367,0.69294,0.69346,480700004.0
2005-10-12 13:15:00,0.69362,0.69371,0.69329,0.69331,425199998.0
2005-10-12 13:20:00,0.69345,0.69364,0.69327,0.69342,515300000.0
2005-10-12 13:25:00,0.69376,0.69398,0.69336,0.69395,482299997.0
2005-10-12 13:30:00,0.69385,0.69416,0.69377,0.69388,444400000.0
2005-10-12 13:35:00,0.69385,0.69407,0.69372,0.69372,438499999.0
2005-10-12 13:40:00,0.69378,0.6939,0.69358,0.69375,478399997.0
2005-10-12 13:45:00,0.69388,0.69395,0.6935,0.69358,368600000.0
2005-10-12 13:50:00,0.6938,0.69391,0.69336,0.69355,494999998.0
2005-10-12 13:55:00,0.6936,0.69393,0.69358,0.69375,449500002.0
2005-10-12 14:00:00,0.69374,0.69401,0.69352,0.694,530699999.0
2005-10-12 14:05:00,0.69388,0.69463,0.69388,0.69428,521199995.0
2005-10-12 14:10:00,0.69432,0.69432,0.69373,0.69373,435199995.0
2005-10-12 14:15:00,0.69374,0.69436,0.69374,0.69432,456499996.0
2005-10-12 14:20:00,0.69434,0.69448,0.69416,0.69435,394600000.0
2005-10-12 14:25:00,0.69427,0.69449,0.69392,0.6942,351699996.0
2005-10-12 14:30:00,0.69425,0.69427,0.69372,0.69388,439499997.0
2005-10-12 14:35:00,0.69384,0.69436,0.69384,0.69399,395499998.0
2005-10-12 14:40:00,0.69386,0.69433,0.6938,0.694,501100000.0
2005-10-12 14:45:00,0.69386,0.69428,0.69376,0.69402,514199997.0
2005-10-12 14:50:00,0.69393,0.69413,0.69376,0.69402,432499998.0
2005-10-12 14:55:00,0.694,0.69443,0.694,0.69436,334900003.0
2005-10-12 15:00:00,0.69445,0.69547,0.69445,0.69525,481300000.0
2005-10-12 15:05:00,0.69515,0.69548,0.69503,0.69528,460699996.0
2005-10-12 15:10:00,0.69535,0.69589,0.69526,0.69589,428799994.0
2005-10-12 15:15:00,0.69591,0.69598,0.69538,0.69552,301900000.0
2005-10-12 15:20:00,0.6955,0.6955,0.69498,0.69515,455399997.0
2005-10-12 15:25:00,0.69555,0.69557,0.69512,0.6952,435100000.0
2005-10-12 15:30:00,0.6952,0.69555,0.69512,0.69525,414900000.0
2005-10-12 15:35:00,0.69536,0.69591,0.6953,0.69591,385300002.0
2005-10-12 15:40:00,0.69607,0.69682,0.69604,0.6967,394300004.0
2005-10-12 15:45:00,0.69656,0.6967,0.69626,0.6967,407999998.0
2005-10-12 15:50:00,0.69675,0.69724,0.6966,0.69716,411600001.0
2005-10-12 15:55:00,0.69724,0.69738,0.69687,0.69699,334199999.0
2005-10-12 16:00:00,0.69684,0.69696,0.69659,0.6966,357800000.0
2005-10-12 16:05:00,0.69648,0.6969,0.69613,0.6965,308100002.0
2005-10-12 16:10:00,0.69623,0.69678,0.69623,0.69641,289100003.0
2005-10-12 16:15:00,0.69631,0.69686,0.6963,0.69642,520299999.0
2005-10-12 16:20:00,0.69649,0.69667,0.69635,0.69635,419400000.0
2005-10-12 16:25:00,0.6963,0.69647,0.69612,0.69631,436100000.0
2005-10-12 16:30:00,0.69621,0.69636,0.69607,0.69607,602699997.0
2005-10-12 16:35:00,0.69614,0.69647,0.69604,0.69623,329299998.0
2005-10-12 16:40:00,0.69623,0.69643,0.69604,0.69604,374199998.0
2005-10-12 16:45:00,0.69615,0.69633,0.69598,0.69605,573799995.0
2005-10-12 16:50:00,0.69612,0.69654,0.69608,0.6963,435799996.0
2005-10-12 16:55:00,0.69632,0.69645,0.69615,0.69623,516500004.0
2005-10-12 17:00:00,0.69625,0.69627,0.69568,0.69587,373899997.0
2005-10-12 17:05:00,0.69577,0.69591,0.69568,0.69573,378899999.0
2005-10-12 17:10:00,0.69568,0.69618,0.69541,0.69588,505799996.0
2005-10-12 17:15:00,0.69581,0.69613,0.69572,0.6959,434800001.0
2005-10-12 17:20:00,0.69602,0.69616,0.69586,0.69602,366599997.0
2005-10-12 17:25:00,0.69598,0.69671,0.6955,0.69671,503600003.0
2005-10-12 17:30:00,0.69668,0.69676,0.6965,0.6965,377099997.0
2005-10-12 17:35:00,0.69649,0.69652,0.69577,0.6965,349800001.0
2005-10-12 17:40:00,0.69635,0.69652,0.69623,0.69627,319600001.0
2005-10-12 17:45:00,0.69625,0.69631,0.6958,0.69623,458400000.0
2005-10-12 17:50:00,0.69617,0.69661,0.69617,0.69655,333899999.0
2005-10-12 17:55:00,0.69648,0.6969,0.69634,0.6969,382200000.0
2005-10-12 18:00:00,0.69686,0.69692,0.69642,0.69668,694300001.0
2005-10-12 18:05:00,0.69668,0.69701,0.69658,0.69685,962499999.0
2005-10-12 18:10:00,0.6968,0.6969,0.6963,0.69652,479900005.0
2005-10-12 18:15:00,0.6965,0.69661,0.69609,0.69633,1184099993.0
2005-10-12 18:20:00,0.69635,0.69647,0.69576,0.69625,943199998.0
2005-10-12 18:25:00,0.69624,0.69671,0.69619,0.69649,1018599991.0
2005-10-12 18:30:00,0.69643,0.69653,0.69608,0.69648,787599999.0
2005-10-12 18:35:00,0.69652,0.69652,0.69609,0.69617,712999995.0
2005-10-12 18:40:00,0.69613,0.69672,0.69602,0.69648,1377700000.0
2005-10-12 18:45:00,0.69653,0.69659,0.69595,0.69652,1209999997.0
2005-10-12 18:50:00,0.69659,0.69694,0.69628,0.69694,431400002.0
2005-10-12 18:55:00,0.69705,0.69801,0.69672,0.6976,649400000.0
2005-10-12 19:00:00,0.69759,0.69759,0.69708,0.69732,717599998.0
2005-10-12 19:05:00,0.6973,0.69742,0.69639,0.6966,802400000.0
2005-10-12 19:10:00,0.69662,0.69674,0.69617,0.6967,423099998.0
2005-10-12 19:15:00,0.6967,0.69675,0.69633,0.69633,426200000.0
2005-10-12 19:20:00,0.69625,0.69635,0.69597,0.69603,551700004.0
2005-10-12 19:25:00,0.69614,0.69645,0.69586,0.69623,487099999.0
2005-10-12 19:30:00,0.69627,0.69633,0.69575,0.69599,666099997.0
2005-10-12 19:35:00,0.69632,0.69632,0.69574,0.69582,769599999.0
2005-10-12 19:40:00,0.69625,0.69625,0.69593,0.69608,438499998.0
2005-10-12 19:45:00,0.69609,0.69627,0.69595,0.69595,381999999.0
2005-10-12 19:50:00,0.69612,0.6962,0.6957,0.69582,664400000.0
2005-10-12 19:55:00,0.69605,0.69621,0.69571,0.69606,906800000.0
2005-10-12 20:00:00,0.69594,0.69678,0.69571,0.69677,643199995.0
2005-10-12 20:05:00,0.69684,0.69684,0.69619,0.69648,805599996.0
2005-10-12 20:10:00,0.69644,0.69689,0.69636,0.69689,537600002.0
2005-10-12 20:15:00,0.69676,0.69729,0.69611,0.69687,1092299995.0
2005-10-12 20:20:00,0.69693,0.697,0.69651,0.69677,479600001.0
2005-10-12 20:25:00,0.69678,0.69712,0.69655,0.69699,603900004.0
2005-10-12 20:30:00,0.69685,0.697,0.69644,0.69681,890399994.0
2005-10-12 20:35:00,0.69679,0.69705,0.69648,0.69668,738500002.0
2005-10-12 20:40:00,0.69692,0.69707,0.69657,0.6968,723799999.0
2005-10-12 20:45:00,0.69666,0.69691,0.69651,0.69661,598999999.0
2005-10-12 20:50:00,0.69665,0.69706,0.69657,0.69705,806699995.0
2005-10-12 20:55:00,0.69671,0.69731,0.69656,0.69702,631699999.0
2005-10-12 21:00:00,0.69699,0.69712,0.69605,0.69622,545699996.0
2005-10-12 21:05:00,0.69648,0.6971,0.69636,0.69688,546199999.0
2005-10-12 21:10:00,0.69672,0.69687,0.69645,0.69673,541800000.0
2005-10-12 21:15:00,0.69651,0.69704,0.69629,0.69675,825600000.0
2005-10-12 21:20:00,0.69694,0.69695,0.6964,0.69643,551199999.0
2005-10-12 21:25:00,0.69682,0.69687,0.69618,0.69642,660199997.0
2005-10-12 21:30:00,0.69631,0.6967,0.69614,0.6964,607599996.0
2005-10-12 21:35:00,0.69649,0.69687,0.69614,0.69641,758399996.0
2005-10-12 21:40:00,0.69651,0.6969,0.69637,0.69637,650899994.0
2005-10-12 21:45:00,0.69638,0.69677,0.69634,0.69668,339799999.0
2005-10-12 21:50:00,0.6967,0.69681,0.69635,0.69639,431999998.0
2005-10-12 21:55:00,0.69647,0.69687,0.69628,0.69663,491499996.0
2005-10-12 22:00:00,0.69637,0.69668,0.69626,0.69648,581200001.0
2005-10-12 22:05:00,0.69642,0.6967,0.69624,0.6965,532099995.0
2005-10-12 22:10:00,0.69654,0.69683,0.69632,0.69657,627300001.0
2005-10-12 22:15:00,0.69666,0.69674,0.69623,0.69649,484300000.0
2005-10-12 22:20:00,0.69636,0.69686,0.69632,0.6965,643700004.0
2005-10-12 22:25:00,0.69645,0.69679,0.6961,0.69615,457499999.0
2005-10-12 22:30:00,0.69623,0.69662,0.69592,0.69629,632400002.0
2005-10-12 22:35:00,0.69641,0.69663,0.69565,0.69598,711399999.0
2005-10-12 22:40:00,0.69607,0.69666,0.69589,0.69625,605099997.0
2005-10-12 22:45:00,0.69619,0.69662,0.69587,0.69622,633900005.0
2005-10-12 22:50:00,0.69615,0.6964,0.69595,0.69603,572500000.0
2005-10-12 22:55:00,0.6962,0.69661,0.69602,0.69602,557999999.0
2005-10-12 23:00:00,0.69615,0.69662,0.69602,0.6961,560499999.0
2005-10-12 23:05:00,0.69623,0.69663,0.69602,0.69627,590300001.0
2005-10-12 23:10:00,0.69616,0.69665,0.69604,0.69623,479899999.0
2005-10-12 23:15:00,0.69628,0.69689,0.69614,0.69645,471799998.0
2005-10-12 23:20:00,0.69644,0.69693,0.69636,0.69686,560799999.0
2005-10-12 23:25:00,0.69668,0.69695,0.69625,0.6969,535699996.0
2005-10-12 23:30:00,0.69672,0.69708,0.69653,0.69673,540699995.0
2005-10-12 23:35:00,0.6966,0.69692,0.69643,0.69649,704699998.0
2005-10-12 23:40:00,0.69657,0.69714,0.69627,0.69631,589699997.0
2005-10-12 23:45:00,0.69647,0.69692,0.69631,0.69673,305800000.0
2005-10-12 23:50:00,0.69673,0.69673,0.69635,0.69657,520799996.0
2005-10-12 23:55:00,0.69685,0.69685,0.69631,0.69651,517100001.0
2005-10-13 00:00:00,0.69661,0.69679,0.69624,0.69638,533200002.0
2005-10-13 00:05:00,0.69652,0.69672,0.69616,0.69659,555599996.0
2005-10-13 00:10:00,0.69653,0.69686,0.69612,0.69661,499799997.0
2005-10-13 00:15:00,0.69651,0.69669,0.69612,0.69665,557299997.0
2005-10-13 00:20:00,0.69664,0.69687,0.69614,0.69685,452600001.0
2005-10-13 00:25:00,0.69687,0.6969,0.69644,0.69688,344499997.0
2005-10-13 00:30:00,0.6969,0.69718,0.69658,0.6971,386500002.0
2005-10-13 00:35:00,0.69714,0.69731,0.69704,0.69725,430799999.0
2005-10-13 00:40:00,0.69717,0.69717,0.69627,0.69679,452799998.0
2005-10-13 00:45:00,0.69677,0.69683,0.69639,0.69672,531299995.0
2005-10-13 00:50:00,0.69678,0.69683,0.69638,0.6966,559400002.0
2005-10-13 00:55:00,0.69662,0.69682,0.69649,0.69668,289299999.0
2005-10-13 01:00:00,0.69671,0.69691,0.69624,0.69649,459899996.0
2005-10-13 01:05:00,0.69684,0.69691,0.69626,0.69652,409499998.0
2005-10-13 01:10:00,0.69641,0.69666,0.6962,0.6965,468800002.0
2005-10-13 01:15:00,0.69651,0.69685,0.69617,0.69666,452400000.0
2005-10-13 01:20:00,0.69682,0.69694,0.69673,0.69694,383999998.0
2005-10-13 01:25:00,0.6969,0.69717,0.69666,0.69687,470400001.0
2005-10-13 01:30:00,0.69712,0.69712,0.69648,0.69677,336399998.0
2005-10-13 01:35:00,0.69713,0.69731,0.69681,0.69714,451599995.0
2005-10-13 01:40:00,0.6973,0.6973,0.69666,0.69672,528699994.0
2005-10-13 01:45:00,0.69685,0.69718,0.69626,0.69679,497000000.0
2005-10-13 01:50:00,0.69652,0.69685,0.69626,0.69683,384900001.0
2005-10-13 01:55:00,0.69675,0.69687,0.6966,0.69669,402700002.0
2005-10-13 02:00:00,0.69628,0.69687,0.69626,0.6968,543300000.0
2005-10-13 02:05:00,0.69667,0.69683,0.69636,0.69671,453699999.0
2005-10-13 02:10:00,0.69675,0.69677,0.69622,0.69635,474700003.0
2005-10-13 02:15:00,0.69626,0.69667,0.69616,0.69622,308700003.0
2005-10-13 02:20:00,0.69664,0.69664,0.69614,0.69623,465899998.0
2005-10-13 02:25:00,0.69627,0.69642,0.69586,0.69594,441199999.0
2005-10-13 02:30:00,0.69612,0.69647,0.69595,0.6962,561100001.0
2005-10-13 02:35:00,0.69593,0.69629,0.69556,0.69621,423699997.0
2005-10-13 02:40:00,0.69614,0.69627,0.69554,0.69576,653300004.0
2005-10-13 02:45:00,0.69607,0.6961,0.69575,0.69598,262799997.0
2005-10-13 02:50:00,0.69611,0.69623,0.69598,0.69622,385900002.0
2005-10-13 02:55:00,0.69625,0.69625,0.6956,0.69575,471800002.0
2005-10-13 03:00:00,0.69581,0.69607,0.69562,0.69582,453100003.0
2005-10-13 03:05:00,0.69561,0.69577,0.69495,0.69498,571299998.0
2005-10-13 03:10:00,0.69498,0.69541,0.69472,0.69517,433800001.0
2005-10-13 03:15:00,0.69505,0.69505,0.69432,0.69465,382199997.0
2005-10-13 03:20:00,0.69476,0.69523,0.69471,0.69517,401499997.0
2005-10-13 03:25:00,0.69521,0.69541,0.69496,0.69506,386300000.0
2005-10-13 03:30:00,0.69485,0.69485,0.69383,0.69396,515299998.0
2005-10-13 03:35:00,0.69413,0.69469,0.69401,0.69458,447700003.0
2005-10-13 03:40:00,0.69464,0.69484,0.69449,0.69456,468399999.0
2005-10-13 03:45:00,0.69464,0.69464,0.69434,0.69463,385200001.0
2005-10-13 03:50:00,0.69455,0.69476,0.69415,0.69476,501099997.0
2005-10-13 03:55:00,0.6946,0.69465,0.69446,0.69447,392700001.0
2005-10-13 04:00:00,0.69442,0.69475,0.69432,0.6947,367399996.0
2005-10-13 04:05:00,0.69464,0.69501,0.69415,0.69415,448499997.0
2005-10-13 04:10:00,0.69465,0.69465,0.694,0.6942,372899995.0
2005-10-13 04:15:00,0.69439,0.69448,0.69423,0.69435,367400000.0
2005-10-13 04:20:00,0.69404,0.69439,0.69387,0.69399,554600001.0
2005-10-13 04:25:00,0.69426,0.6945,0.6939,0.69427,502100000.0
2005-10-13 04:30:00,0.69442,0.69454,0.69393,0.69414,508200000.0
2005-10-13 04:35:00,0.69434,0.69453,0.69398,0.69445,325299999.0
2005-10-13 04:40:00,0.69445,0.69464,0.69403,0.69423,417699998.0
2005-10-13 04:45:00,0.69447,0.69455,0.69381,0.69402,571200001.0
2005-10-13 04:50:00,0.69405,0.69428,0.69389,0.69428,307000000.0
2005-10-13 04:55:00,0.69428,0.69447,0.69391,0.69435,508199997.0
2005-10-13 05:00:00,0.69438,0.69457,0.69425,0.69442,398699996.0
2005-10-13 05:05:00,0.69442,0.69449,0.69389,0.69442,531599999.0
2005-10-13 05:10:00,0.69433,0.69455,0.69423,0.69438,408200001.0
2005-10-13 05:15:00,0.6943,0.69438,0.69399,0.69427,328099995.0
2005-10-13 05:20:00,0.69398,0.69437,0.69375,0.6941,376000000.0
2005-10-13 05:25:00,0.69398,0.69418,0.69355,0.69418,425399999.0
2005-10-13 05:30:00,0.69408,0.69417,0.69348,0.69382,357499997.0
2005-10-13 05:35:00,0.69409,0.69421,0.69371,0.69382,498199998.0
2005-10-13 05:40:00,0.69385,0.6939,0.69328,0.69344,467599998.0
2005-10-13 05:45:00,0.6937,0.69376,0.69325,0.69327,449200000.0
2005-10-13 05:50:00,0.69321,0.6938,0.69315,0.69363,318799997.0
2005-10-13 05:55:00,0.69358,0.69363,0.69308,0.69348,453000000.0
2005-10-13 06:00:00,0.69357,0.69376,0.693,0.69368,318399999.0
2005-10-13 06:05:00,0.69377,0.69395,0.69335,0.69347,475799998.0
2005-10-13 06:10:00,0.69342,0.69407,0.69335,0.69407,473399997.0
2005-10-13 06:15:00,0.69412,0.69461,0.694,0.69453,425700001.0
2005-10-13 06:20:00,0.69409,0.69468,0.69404,0.69407,387599999.0
2005-10-13 06:25:00,0.69448,0.69456,0.69421,0.69435,404399997.0
2005-10-13 06:30:00,0.69431,0.69445,0.694,0.69433,443200003.0
2005-10-13 06:35:00,0.69399,0.6944,0.6939,0.69407,407100001.0
2005-10-13 06:40:00,0.69393,0.69445,0.69393,0.69445,612000000.0
2005-10-13 06:45:00,0.69401,0.69474,0.69391,0.6945,613000002.0
2005-10-13 06:50:00,0.69468,0.69468,0.69416,0.69416,422599996.0
2005-10-13 06:55:00,0.69375,0.69428,0.69368,0.69404,483800005.0
2005-10-13 07:00:00,0.69421,0.69435,0.69374,0.69435,379400000.0
2005-10-13 07:05:00,0.6943,0.69435,0.69377,0.69419,431199997.0
2005-10-13 07:10:00,0.69409,0.69433,0.69362,0.69433,534399999.0
2005-10-13 07:15:00,0.69391,0.69426,0.6937,0.69409,443100000.0
2005-10-13 07:20:00,0.69435,0.69445,0.69365,0.69407,402700001.0
2005-10-13 07:25:00,0.69404,0.69431,0.69379,0.69395,429100002.0
2005-10-13 07:30:00,0.69389,0.69436,0.69387,0.69433,538599998.0
2005-10-13 07:35:00,0.69397,0.69425,0.69391,0.69403,483399998.0
2005-10-13 07:40:00,0.69425,0.69442,0.69369,0.69396,678699999.0
2005-10-13 07:45:00,0.69384,0.69443,0.69373,0.69443,562200001.0
2005-10-13 07:50:00,0.69426,0.69447,0.69402,0.69422,481699999.0
2005-10-13 07:55:00,0.69422,0.69454,0.69381,0.69454,470400005.0
2005-10-13 08:00:00,0.69441,0.69466,0.69393,0.69412,373099997.0
2005-10-13 08:05:00,0.69451,0.69477,0.69395,0.69465,436699999.0
2005-10-13 08:10:00,0.69471,0.69471,0.69421,0.69463,205899999.0
2005-10-13 08:15:00,0.69454,0.69483,0.69425,0.69477,330000000.0
2005-10-13 08:20:00,0.69487,0.69503,0.69464,0.69489,503999998.0
2005-10-13 08:25:00,0.69492,0.6951,0.69462,0.69506,485100001.0
2005-10-13 08:30:00,0.6951,0.6951,0.69434,0.69472,452700001.0
2005-10-13 08:35:00,0.69483,0.69497,0.69429,0.69459,337199999.0
2005-10-13 08:40:00,0.69399,0.69476,0.69384,0.6945,492799998.0
2005-10-13 08:45:00,0.69453,0.69477,0.69437,0.69465,256899999.0
2005-10-13 08:50:00,0.69465,0.69498,0.69456,0.69458,501000001.0
2005-10-13 08:55:00,0.69467,0.69486,0.69416,0.6948,507499999.0
2005-10-13 09:00:00,0.69479,0.69489,0.69408,0.69448,415100006.0
2005-10-13 09:05:00,0.6944,0.69445,0.69415,0.6942,403799998.0
2005-10-13 09:10:00,0.69419,0.69429,0.69346,0.6935,452299999.0
2005-10-13 09:15:00,0.69353,0.69369,0.69313,0.69343,388799998.0
2005-10-13 09:20:00,0.69338,0.69357,0.69308,0.69313,483399999.0
2005-10-13 09:25:00,0.6932,0.6934,0.69305,0.69324,427699996.0
2005-10-13 09:30:00,0.69333,0.69354,0.69289,0.69326,475399998.0
2005-10-13 09:35:00,0.69334,0.69337,0.69292,0.69309,318399999.0
2005-10-13 09:40:00,0.69277,0.6935,0.69264,0.6931,450299999.0
2005-10-13 09:45:00,0.69303,0.69316,0.6928,0.6928,335300001.0
2005-10-13 09:50:00,0.69283,0.69301,0.69246,0.69276,317399997.0
2005-10-13 09:55:00,0.69288,0.69292,0.69261,0.69291,264300001.0
2005-10-13 10:00:00,0.69291,0.69319,0.69277,0.69303,433500002.0
2005-10-13 10:05:00,0.69304,0.69345,0.69293,0.69345,408899995.0
2005-10-13 10:10:00,0.69337,0.69345,0.69324,0.69329,192699999.0
2005-10-13 10:15:00,0.69323,0.69323,0.69275,0.69282,416499999.0
2005-10-13 10:20:00,0.69274,0.69274,0.69251,0.69265,307500001.0
2005-10-13 10:25:00,0.6926,0.69282,0.69255,0.6927,443899998.0
2005-10-13 10:30:00,0.69255,0.69271,0.69214,0.69239,402800001.0
2005-10-13 10:35:00,0.69275,0.69306,0.69223,0.69306,328799999.0
2005-10-13 10:40:00,0.6931,0.69322,0.69255,0.69322,351099999.0
2005-10-13 10:45:00,0.69298,0.6933,0.69276,0.69303,468800001.0
2005-10-13 10:50:00,0.69308,0.69335,0.69269,0.69282,435500000.0
2005-10-13 10:55:00,0.69289,0.69325,0.69265,0.69317,361499997.0
2005-10-13 11:00:00,0.69279,0.6935,0.69277,0.69332,483499998.0
2005-10-13 11:05:00,0.69343,0.69343,0.6928,0.69335,374899995.0
2005-10-13 11:10:00,0.69335,0.69347,0.69275,0.69331,552699999.0
2005-10-13 11:15:00,0.69305,0.69327,0.69279,0.693,515099999.0
2005-10-13 11:20:00,0.69338,0.69354,0.69274,0.69308,464999999.0
2005-10-13 11:25:00,0.69299,0.69353,0.69289,0.69296,392099997.0
2005-10-13 11:30:00,0.69354,0.69368,0.69338,0.69362,391299999.0
2005-10-13 11:35:00,0.69363,0.69365,0.69321,0.69321,461099998.0
2005-10-13 11:40:00,0.69317,0.6935,0.69316,0.6933,506600003.0
2005-10-13 11:45:00,0.69312,0.69312,0.69275,0.69279,459900004.0
2005-10-13 11:50:00,0.69266,0.69266,0.69206,0.69241,343800001.0
2005-10-13 11:55:00,0.69242,0.69282,0.69231,0.69267,322100004.0
2005-10-13 12:00:00,0.69265,0.69281,0.69242,0.69273,460999998.0
2005-10-13 12:05:00,0.69275,0.69294,0.69257,0.69279,378299999.0
2005-10-13 12:10:00,0.69273,0.69296,0.69252,0.69296,374600000.0
2005-10-13 12:15:00,0.69304,0.69317,0.69278,0.69281,411999997.0
2005-10-13 12:20:00,0.69289,0.69294,0.69239,0.69279,448400001.0
2005-10-13 12:25:00,0.69278,0.69335,0.69272,0.69317,370500001.0
2005-10-13 12:30:00,0.69269,0.69326,0.69253,0.69283,487600001.0
2005-10-13 12:35:00,0.69284,0.69298,0.69228,0.69266,419999998.0
2005-10-13 12:40:00,0.69254,0.69254,0.69214,0.69245,348300005.0
2005-10-13 12:45:00,0.69255,0.69266,0.69189,0.69216,404999996.0
2005-10-13 12:50:00,0.69225,0.69271,0.69185,0.69257,502799999.0
2005-10-13 12:55:00,0.69246,0.69268,0.69204,0.69218,399899998.0
2005-10-13 13:00:00,0.69221,0.69263,0.69189,0.69237,485900001.0
2005-10-13 13:05:00,0.69254,0.69269,0.69208,0.69238,417400002.0
2005-10-13 13:10:00,0.69255,0.69269,0.69222,0.69233,434600000.0
2005-10-13 13:15:00,0.69212,0.69219,0.69144,0.69166,503300001.0
2005-10-13 13:20:00,0.69189,0.69198,0.69165,0.6917,461900000.0
2005-10-13 13:25:00,0.69183,0.69188,0.69155,0.69178,428699999.0
2005-10-13 13:30:00,0.69176,0.69211,0.69176,0.69207,324500001.0
2005-10-13 13:35:00,0.69222,0.69234,0.69176,0.69191,501199999.0
2005-10-13 13:40:00,0.69233,0.69239,0.69153,0.6917,441999999.0
2005-10-13 13:45:00,0.69172,0.69243,0.69154,0.6924,429599999.0
2005-10-13 13:50:00,0.6925,0.69265,0.6924,0.6925,362000000.0
2005-10-13 13:55:00,0.69246,0.69254,0.69234,0.69238,330199998.0
2005-10-13 14:00:00,0.6924,0.69253,0.69188,0.69197,298999999.0
2005-10-13 14:05:00,0.69235,0.6924,0.69225,0.69225,486799993.0
2005-10-13 14:10:00,0.69236,0.69263,0.69226,0.69248,354000000.0
2005-10-13 14:15:00,0.69238,0.6928,0.69224,0.69275,402499998.0
2005-10-13 14:20:00,0.6927,0.69283,0.69265,0.69273,256700001.0
2005-10-13 14:25:00,0.69275,0.6928,0.69244,0.69253,337499997.0
2005-10-13 14:30:00,0.69246,0.69246,0.69149,0.69153,351100001.0
2005-10-13 14:35:00,0.69129,0.6916,0.69108,0.69108,438999999.0
2005-10-13 14:40:00,0.69116,0.69163,0.69116,0.69163,374700001.0
2005-10-13 14:45:00,0.69158,0.69175,0.69143,0.69152,448599999.0
2005-10-13 14:50:00,0.69143,0.69143,0.69055,0.69097,334699995.0
2005-10-13 14:55:00,0.69091,0.69096,0.69044,0.69054,396700000.0
2005-10-13 15:00:00,0.69057,0.69079,0.6905,0.6906,392699998.0
2005-10-13 15:05:00,0.69053,0.69069,0.69042,0.69053,582999999.0
2005-10-13 15:10:00,0.69046,0.69047,0.69002,0.6902,476899999.0
2005-10-13 15:15:00,0.69026,0.69065,0.69026,0.69055,373600003.0
2005-10-13 15:20:00,0.69055,0.69058,0.6904,0.6905,371400002.0
2005-10-13 15:25:00,0.69055,0.69055,0.6899,0.69003,502900001.0
2005-10-13 15:30:00,0.69005,0.69012,0.6895,0.6896,376900001.0
2005-10-13 15:35:00,0.68951,0.68982,0.68941,0.68976,324500001.0
2005-10-13 15:40:00,0.68975,0.68983,0.68944,0.68966,377699998.0
2005-10-13 15:45:00,0.68952,0.68965,0.68942,0.68953,476199996.0
2005-10-13 15:50:00,0.68942,0.68966,0.68942,0.68954,359300002.0
2005-10-13 15:55:00,0.68942,0.68952,0.6891,0.6895,334699996.0
2005-10-13 16:00:00,0.68949,0.68956,0.68927,0.68947,317100000.0
2005-10-13 16:05:00,0.68933,0.68942,0.68876,0.68894,533699998.0
2005-10-13 16:10:00,0.68901,0.68917,0.68889,0.68901,351600002.0
2005-10-13 16:15:00,0.68895,0.68917,0.68837,0.68845,527799998.0
2005-10-13 16:20:00,0.68832,0.68866,0.68829,0.68851,483399998.0
2005-10-13 16:25:00,0.68848,0.68859,0.68818,0.68839,448399997.0
2005-10-13 16:30:00,0.68837,0.68853,0.68815,0.68837,521400001.0
2005-10-13 16:35:00,0.68847,0.68882,0.68835,0.68846,459500002.0
2005-10-13 16:40:00,0.68852,0.68918,0.68813,0.68903,466399998.0
2005-10-13 16:45:00,0.68918,0.68927,0.68876,0.68907,390600000.0
2005-10-13 16:50:00,0.68903,0.68913,0.68868,0.68877,477500002.0
2005-10-13 16:55:00,0.68881,0.68883,0.68854,0.68882,404599997.0
2005-10-13 17:00:00,0.68881,0.68913,0.68861,0.68913,335400000.0
2005-10-13 17:05:00,0.68902,0.68942,0.68884,0.68942,342799999.0
2005-10-13 17:10:00,0.68928,0.68942,0.6891,0.68942,364000001.0
2005-10-13 17:15:00,0.68942,0.68955,0.68896,0.6892,434099997.0
2005-10-13 17:20:00,0.68933,0.6895,0.68911,0.6893,383599997.0
2005-10-13 17:25:00,0.68906,0.68925,0.68884,0.68911,406800000.0
2005-10-13 17:30:00,0.68864,0.68904,0.68853,0.68867,535999999.0
2005-10-13 17:35:00,0.68912,0.68925,0.68871,0.68878,376600000.0
2005-10-13 17:40:00,0.68915,0.68931,0.68877,0.68908,336799997.0
2005-10-13 17:45:00,0.68906,0.68906,0.68819,0.68872,286599998.0
2005-10-13 17:50:00,0.68865,0.6888,0.68841,0.68857,330099998.0
2005-10-13 17:55:00,0.68842,0.68851,0.68823,0.68828,512599998.0
2005-10-13 18:00:00,0.68812,0.68873,0.68798,0.68849,627100002.0
2005-10-13 18:05:00,0.68852,0.68883,0.68834,0.68848,1107499996.0
2005-10-13 18:10:00,0.68835,0.68846,0.68788,0.68825,384400001.0
2005-10-13 18:15:00,0.68817,0.68853,0.6876,0.68811,1177499996.0
2005-10-13 18:20:00,0.68804,0.68867,0.68803,0.68861,910299995.0
2005-10-13 18:25:00,0.68866,0.6894,0.68856,0.6894,1117199995.0
2005-10-13 18:30:00,0.68955,0.68983,0.6894,0.68955,609899998.0
2005-10-13 18:35:00,0.68965,0.69018,0.68965,0.69005,1051200003.0
2005-10-13 18:40:00,0.68998,0.69031,0.68989,0.69012,1565999999.0
2005-10-13 18:45:00,0.6902,0.69032,0.68998,0.69019,1034700000.0
2005-10-13 18:50:00,0.69023,0.69023,0.68974,0.6899,507599996.0
2005-10-13 18:55:00,0.6899,0.6903,0.6897,0.6903,603699997.0
2005-10-13 19:00:00,0.69032,0.69066,0.68973,0.6903,659000000.0
2005-10-13 19:05:00,0.69027,0.69052,0.68984,0.69033,804499997.0
2005-10-13 19:10:00,0.69036,0.69042,0.6899,0.69004,424299998.0
2005-10-13 19:15:00,0.69037,0.69045,0.68996,0.69019,449299998.0
2005-10-13 19:20:00,0.69019,0.69036,0.68964,0.68992,629199997.0
2005-10-13 19:25:00,0.68965,0.69012,0.6894,0.68962,615299998.0
2005-10-13 19:30:00,0.68975,0.69035,0.68927,0.69027,456900000.0
2005-10-13 19:35:00,0.69028,0.69095,0.69027,0.6909,631700004.0
2005-10-13 19:40:00,0.691,0.69121,0.69026,0.69117,489500000.0
2005-10-13 19:45:00,0.69114,0.69114,0.69063,0.69063,336999998.0
2005-10-13 19:50:00,0.6908,0.69091,0.69034,0.6906,707899995.0
2005-10-13 19:55:00,0.69085,0.69113,0.69036,0.69053,937299995.0
2005-10-13 20:00:00,0.69057,0.69125,0.69054,0.69122,672899996.0
2005-10-13 20:05:00,0.69126,0.69148,0.69103,0.69134,756700001.0
2005-10-13 20:10:00,0.69105,0.69158,0.69088,0.69158,527099997.0
2005-10-13 20:15:00,0.6915,0.69155,0.6909,0.69106,904800001.0
2005-10-13 20:20:00,0.69115,0.69155,0.69097,0.69153,472999998.0
2005-10-13 20:25:00,0.69113,0.69152,0.69084,0.69092,644200003.0
2005-10-13 20:30:00,0.69125,0.69143,0.69081,0.69093,868100000.0
2005-10-13 20:35:00,0.69135,0.69138,0.69081,0.69135,723799998.0
2005-10-13 20:40:00,0.69128,0.69136,0.69072,0.69087,690099995.0
2005-10-13 20:45:00,0.6913,0.69146,0.69122,0.69137,368999999.0
2005-10-13 20:50:00,0.69137,0.69153,0.69124,0.69147,723000000.0
2005-10-13 20:55:00,0.6914,0.6915,0.69096,0.69103,685799998.0
2005-10-13 21:00:00,0.69122,0.69135,0.69085,0.69101,607500000.0
2005-10-13 21:05:00,0.69091,0.6912,0.69076,0.69103,724999999.0
2005-10-13 21:10:00,0.69093,0.69152,0.6908,0.69122,452000000.0
2005-10-13 21:15:00,0.69111,0.69171,0.69099,0.69124,732899997.0
2005-10-13 21:20:00,0.69153,0.69215,0.69114,0.69212,649800005.0
2005-10-13 21:25:00,0.69155,0.69204,0.69138,0.69191,533600003.0
2005-10-13 21:30:00,0.69194,0.69236,0.69159,0.6918,605999993.0
2005-10-13 21:35:00,0.69187,0.69224,0.69147,0.69164,703499995.0
2005-10-13 21:40:00,0.69169,0.69208,0.69122,0.69139,627400000.0
2005-10-13 21:45:00,0.69136,0.69195,0.6913,0.69182,432699996.0
2005-10-13 21:50:00,0.69194,0.69217,0.69137,0.69202,520500001.0
2005-10-13 21:55:00,0.69182,0.69221,0.69152,0.692,495900001.0
2005-10-13 22:00:00,0.69184,0.6921,0.6915,0.69187,523899998.0
2005-10-13 22:05:00,0.69194,0.69219,0.69163,0.69192,651800000.0
2005-10-13 22:10:00,0.69206,0.69213,0.69168,0.69204,489100002.0
2005-10-13 22:15:00,0.69202,0.6923,0.69169,0.69195,381199997.0
2005-10-13 22:20:00,0.69191,0.69233,0.69171,0.69209,611099999.0
2005-10-13 22:25:00,0.69188,0.69227,0.69177,0.69184,476399999.0
2005-10-13 22:30:00,0.6919,0.69226,0.69168,0.69193,538200004.0
2005-10-13 22:35:00,0.69208,0.69232,0.69166,0.69191,636000003.0
2005-10-13 22:40:00,0.69189,0.69222,0.69168,0.69201,484199999.0
2005-10-13 22:45:00,0.69198,0.69234,0.69181,0.69207,696299998.0
2005-10-13 22:50:00,0.69222,0.69241,0.69172,0.69228,649199999.0
2005-10-13 22:55:00,0.69216,0.69243,0.69184,0.69184,623899997.0
2005-10-13 23:00:00,0.69187,0.69243,0.69171,0.69226,675700007.0
2005-10-13 23:05:00,0.69213,0.69237,0.69188,0.69206,542299999.0
2005-10-13 23:10:00,0.69207,0.69229,0.69184,0.69192,643099998.0
2005-10-13 23:15:00,0.69197,0.69232,0.69162,0.6917,673299999.0
2005-10-13 23:20:00,0.6918,0.69206,0.69165,0.69182,510100003.0
2005-10-13 23:25:00,0.69181,0.69205,0.69155,0.69156,506499999.0
2005-10-13 23:30:00,0.69151,0.69181,0.69129,0.69149,715199997.0
2005-10-13 23:35:00,0.69123,0.6916,0.69101,0.6911,466700001.0
2005-10-13 23:40:00,0.69148,0.69152,0.69091,0.69109,269699998.0
2005-10-13 23:45:00,0.69115,0.69208,0.69096,0.69112,302500001.0
2005-10-13 23:50:00,0.69122,0.69165,0.69098,0.69165,459599999.0
2005-10-13 23:55:00,0.6916,0.69172,0.69124,0.69164,432600001.0
2005-10-14 00:00:00,0.69175,0.69197,0.69158,0.69165,445900002.0
2005-10-14 00:05:00,0.69177,0.69202,0.69155,0.69202,481300000.0
2005-10-14 00:10:00,0.6919,0.6922,0.69142,0.69185,439300001.0
2005-10-14 00:15:00,0.69155,0.69182,0.69091,0.69128,431399996.0
2005-10-14 00:20:00,0.69123,0.69153,0.69115,0.69146,441299997.0
2005-10-14 00:25:00,0.69149,0.69162,0.69104,0.6914,565099997.0
2005-10-14 00:30:00,0.69137,0.69155,0.69105,0.6913,440399999.0
2005-10-14 00:35:00,0.69133,0.69159,0.6912,0.69153,443300000.0
2005-10-14 00:40:00,0.69106,0.69163,0.69102,0.69119,362000000.0
2005-10-14 00:45:00,0.69123,0.69153,0.69093,0.69153,507299996.0
2005-10-14 00:50:00,0.69153,0.6918,0.69099,0.69124,495199995.0
2005-10-14 00:55:00,0.69155,0.69165,0.69122,0.69153,482100002.0
2005-10-14 01:00:00,0.69145,0.69167,0.69101,0.69129,228999999.0
2005-10-14 01:05:00,0.691,0.69131,0.69074,0.6912,434300001.0
2005-10-14 01:10:00,0.69115,0.6916,0.69115,0.69147,348700000.0
2005-10-14 01:15:00,0.6915,0.6915,0.6912,0.69135,378699999.0
2005-10-14 01:20:00,0.69128,0.69128,0.69097,0.69099,410199998.0
2005-10-14 01:25:00,0.69112,0.69137,0.69103,0.69113,433900001.0
2005-10-14 01:30:00,0.69128,0.69138,0.691,0.69122,380700003.0
2005-10-14 01:35:00,0.69124,0.69187,0.69124,0.69143,544000002.0
2005-10-14 01:40:00,0.69139,0.69155,0.69099,0.6915,399100000.0
2005-10-14 01:45:00,0.69119,0.69165,0.69107,0.6913,430999997.0
2005-10-14 01:50:00,0.69141,0.69172,0.69118,0.69172,340699998.0
2005-10-14 01:55:00,0.6916,0.6916,0.69042,0.69051,510300003.0
2005-10-14 02:00:00,0.69087,0.69106,0.6905,0.69073,428800000.0
2005-10-14 02:05:00,0.69071,0.69098,0.69051,0.69051,419500002.0
2005-10-14 02:10:00,0.69033,0.69033,0.68956,0.68987,398399997.0
2005-10-14 02:15:00,0.68955,0.68995,0.68945,0.68965,565000006.0
2005-10-14 02:20:00,0.6898,0.68981,0.6892,0.68924,504900000.0
2005-10-14 02:25:00,0.68947,0.68971,0.68921,0.68945,454799999.0
2005-10-14 02:30:00,0.68993,0.69137,0.68993,0.69071,485999998.0
2005-10-14 02:35:00,0.6907,0.69106,0.69025,0.69045,360400000.0
2005-10-14 02:40:00,0.69047,0.69095,0.69037,0.69095,328800000.0
2005-10-14 02:45:00,0.69105,0.69144,0.69081,0.69122,319200000.0
2005-10-14 02:50:00,0.69123,0.69143,0.6911,0.69131,393300004.0
2005-10-14 02:55:00,0.69138,0.69229,0.69138,0.69192,446500004.0
2005-10-14 03:00:00,0.69191,0.69193,0.6913,0.69175,467799997.0
2005-10-14 03:05:00,0.69178,0.69212,0.69172,0.69185,476999999.0
2005-10-14 03:10:00,0.69175,0.69216,0.69158,0.69165,460800000.0
2005-10-14 03:15:00,0.69168,0.69174,0.69085,0.6917,429300000.0
2005-10-14 03:20:00,0.6918,0.69228,0.69147,0.69228,365699997.0
2005-10-14 03:25:00,0.69233,0.69244,0.69205,0.69244,294400000.0
2005-10-14 03:30:00,0.69245,0.69263,0.69182,0.69261,451099995.0
2005-10-14 03:35:00,0.6926,0.6926,0.6924,0.69248,377499996.0
2005-10-14 03:40:00,0.69233,0.69246,0.69197,0.69202,426300000.0
2005-10-14 03:45:00,0.6924,0.69246,0.69191,0.69245,432499996.0
2005-10-14 03:50:00,0.69233,0.6925,0.69207,0.6925,558300001.0
2005-10-14 03:55:00,0.69239,0.69258,0.69198,0.69226,580599998.0
2005-10-14 04:00:00,0.69232,0.69252,0.69211,0.69249,439499997.0
2005-10-14 04:05:00,0.6924,0.69257,0.69202,0.69245,429399995.0
2005-10-14 04:10:00,0.69238,0.69249,0.69179,0.69179,354699999.0
2005-10-14 04:15:00,0.69187,0.69243,0.69187,0.69235,409099999.0
2005-10-14 04:20:00,0.692,0.6925,0.69195,0.69244,485899997.0
2005-10-14 04:25:00,0.69231,0.6926,0.69223,0.69255,292100002.0
2005-10-14 04:30:00,0.69244,0.6926,0.69222,0.6925,400899998.0
2005-10-14 04:35:00,0.69244,0.69265,0.69214,0.69257,410000001.0
2005-10-14 04:40:00,0.69259,0.69269,0.69193,0.69209,465000003.0
2005-10-14 04:45:00,0.69225,0.69245,0.69195,0.6923,609400001.0
2005-10-14 04:50:00,0.69239,0.69245,0.69201,0.69245,377600002.0
2005-10-14 04:55:00,0.69245,0.69251,0.69182,0.69251,382199998.0
2005-10-14 05:00:00,0.69253,0.69253,0.69197,0.69233,415300000.0
2005-10-14 05:05:00,0.6923,0.69235,0.69185,0.69224,523499999.0
2005-10-14 05:10:00,0.69228,0.6925,0.6919,0.69237,441999997.0
2005-10-14 05:15:00,0.6923,0.69261,0.69188,0.69261,351000000.0
2005-10-14 05:20:00,0.6926,0.69265,0.69191,0.69213,247000001.0
2005-10-14 05:25:00,0.6922,0.69275,0.6922,0.69275,452599997.0
2005-10-14 05:30:00,0.69265,0.69265,0.69222,0.69263,370199999.0
2005-10-14 05:35:00,0.69265,0.69285,0.69214,0.69255,510300000.0
2005-10-14 05:40:00,0.69247,0.6928,0.69218,0.69245,380999999.0
2005-10-14 05:45:00,0.69265,0.69266,0.69225,0.69253,421200001.0
2005-10-14 05:50:00,0.6925,0.69303,0.69243,0.6926,386899997.0
2005-10-14 05:55:00,0.69258,0.6934,0.69256,0.6934,335699997.0
2005-10-14 06:00:00,0.69334,0.69402,0.69328,0.69384,561400001.0
2005-10-14 06:05:00,0.69387,0.69515,0.69371,0.69483,499099997.0
2005-10-14 06:10:00,0.69485,0.69555,0.69485,0.6955,329200002.0
2005-10-14 06:15:00,0.69461,0.69541,0.69434,0.69483,460900000.0
2005-10-14 06:20:00,0.69489,0.69504,0.6946,0.6947,271700002.0
2005-10-14 06:25:00,0.69467,0.69485,0.69417,0.69421,464900003.0
2005-10-14 06:30:00,0.6948,0.69542,0.69464,0.69541,308600000.0
2005-10-14 06:35:00,0.69545,0.69571,0.69508,0.69545,372099996.0
2005-10-14 06:40:00,0.69526,0.69539,0.69507,0.69528,416300003.0
2005-10-14 06:45:00,0.6952,0.69533,0.69495,0.69514,300000002.0
2005-10-14 06:50:00,0.69523,0.69523,0.69451,0.69482,490600000.0
2005-10-14 06:55:00,0.69488,0.69551,0.69448,0.69546,403300003.0
2005-10-14 07:00:00,0.69539,0.69554,0.69533,0.69554,419299999.0
2005-10-14 07:05:00,0.69565,0.69587,0.69494,0.69536,531400002.0
2005-10-14 07:10:00,0.69533,0.6957,0.69468,0.69556,354000001.0
2005-10-14 07:15:00,0.6951,0.6954,0.69469,0.69505,362599998.0
2005-10-14 07:20:00,0.69515,0.69557,0.69499,0.69499,336799997.0
2005-10-14 07:25:00,0.69505,0.69555,0.6949,0.69518,401499995.0
2005-10-14 07:30:00,0.69491,0.69573,0.6949,0.69502,503200002.0
2005-10-14 07:35:00,0.69534,0.69553,0.6945,0.69464,442600002.0
2005-10-14 07:40:00,0.69468,0.69526,0.69468,0.69508,386500003.0
2005-10-14 07:45:00,0.69503,0.69513,0.69453,0.69475,390099995.0
2005-10-14 07:50:00,0.6947,0.69483,0.69435,0.69469,522500001.0
2005-10-14 07:55:00,0.69423,0.69469,0.69414,0.69461,439399996.0
2005-10-14 08:00:00,0.69449,0.69487,0.69448,0.69459,436999995.0
2005-10-14 08:05:00,0.69464,0.69467,0.694,0.69435,588599999.0
2005-10-14 08:10:00,0.69452,0.69475,0.69396,0.69421,306099999.0
2005-10-14 08:15:00,0.69423,0.6944,0.69422,0.69428,343700001.0
2005-10-14 08:20:00,0.69425,0.6943,0.69371,0.69425,399900002.0
2005-10-14 08:25:00,0.69405,0.69415,0.69367,0.69367,422399998.0
2005-10-14 08:30:00,0.69379,0.69383,0.69288,0.69349,344500000.0
2005-10-14 08:35:00,0.69339,0.69385,0.69323,0.69385,345099995.0
2005-10-14 08:40:00,0.69387,0.69387,0.69316,0.69338,351799997.0
2005-10-14 08:45:00,0.69341,0.69365,0.69318,0.69345,202900000.0
2005-10-14 08:50:00,0.69348,0.69355,0.69304,0.6933,412000001.0
2005-10-14 08:55:00,0.69327,0.69362,0.69297,0.69362,388800002.0
2005-10-14 09:00:00,0.69363,0.69379,0.69344,0.69363,436699997.0
2005-10-14 09:05:00,0.69358,0.69358,0.6933,0.6934,460699997.0
2005-10-14 09:10:00,0.6934,0.69371,0.69309,0.69362,488200001.0
2005-10-14 09:15:00,0.69361,0.69375,0.69308,0.69347,515500000.0
2005-10-14 09:20:00,0.69356,0.6938,0.69324,0.69353,335300001.0
2005-10-14 09:25:00,0.69358,0.6936,0.69345,0.6936,286800002.0
2005-10-14 09:30:00,0.69358,0.69373,0.69316,0.69373,422100000.0
2005-10-14 09:35:00,0.69371,0.69374,0.69332,0.69345,491699997.0
2005-10-14 09:40:00,0.6936,0.69368,0.69323,0.69334,416900001.0
2005-10-14 09:45:00,0.69335,0.69372,0.69309,0.69343,419099999.0
2005-10-14 09:50:00,0.6934,0.69375,0.69335,0.69366,323300000.0
2005-10-14 09:55:00,0.69365,0.69397,0.69365,0.69393,338500001.0
2005-10-14 10:00:00,0.69389,0.69389,0.69317,0.6932,492499999.0
2005-10-14 10:05:00,0.69345,0.69363,0.69325,0.6935,378100001.0
2005-10-14 10:10:00,0.69342,0.69383,0.69342,0.69373,227299999.0
2005-10-14 10:15:00,0.69375,0.69397,0.69368,0.6939,390500001.0
2005-10-14 10:20:00,0.69388,0.69388,0.69332,0.69376,368600000.0
2005-10-14 10:25:00,0.69372,0.69374,0.69344,0.69345,381499999.0
2005-10-14 10:30:00,0.69348,0.69387,0.69342,0.69365,320499993.0
2005-10-14 10:35:00,0.69368,0.69378,0.69328,0.69346,443999997.0
2005-10-14 10:40:00,0.69362,0.69368,0.69339,0.69361,385499997.0
2005-10-14 10:45:00,0.69365,0.69392,0.69354,0.6938,513699996.0
2005-10-14 10:50:00,0.69388,0.69396,0.69355,0.69385,428199998.0
2005-10-14 10:55:00,0.69359,0.69385,0.69351,0.69369,372199998.0
2005-10-14 11:00:00,0.69365,0.69381,0.69314,0.69341,583400004.0
2005-10-14 11:05:00,0.69354,0.69365,0.69328,0.69365,447899997.0
2005-10-14 11:10:00,0.6936,0.6937,0.69302,0.69302,440400002.0
2005-10-14 11:15:00,0.69308,0.69313,0.69265,0.69287,635000003.0
2005-10-14 11:20:00,0.69279,0.69283,0.69235,0.6927,465399997.0
2005-10-14 11:25:00,0.69241,0.69265,0.69235,0.69238,437200000.0
2005-10-14 11:30:00,0.69241,0.69277,0.69241,0.69262,399499998.0
2005-10-14 11:35:00,0.69267,0.69277,0.69247,0.6927,462299999.0
2005-10-14 11:40:00,0.69262,0.69276,0.69237,0.69248,484699994.0
2005-10-14 11:45:00,0.6927,0.69283,0.69227,0.69238,572799996.0
2005-10-14 11:50:00,0.69247,0.69293,0.69247,0.69293,424699995.0
2005-10-14 11:55:00,0.69291,0.69395,0.69263,0.69395,391100001.0
2005-10-14 12:00:00,0.69383,0.69383,0.69246,0.69285,443600003.0
2005-10-14 12:05:00,0.6928,0.69295,0.69235,0.69272,527599998.0
2005-10-14 12:10:00,0.69292,0.6932,0.69265,0.69265,285500000.0
2005-10-14 12:15:00,0.69255,0.69261,0.6921,0.69256,406100003.0
2005-10-14 12:20:00,0.69271,0.69282,0.69213,0.69248,462200002.0
2005-10-14 12:25:00,0.69268,0.69295,0.69226,0.69255,308399999.0
2005-10-14 12:30:00,0.69257,0.69263,0.69208,0.69229,524700000.0
2005-10-14 12:35:00,0.69226,0.69255,0.69205,0.69217,473899995.0
2005-10-14 12:40:00,0.69238,0.69238,0.69185,0.69208,484700001.0
2005-10-14 12:45:00,0.69214,0.6922,0.69151,0.69151,394500001.0
2005-10-14 12:50:00,0.69136,0.69177,0.69135,0.69157,550800002.0
2005-10-14 12:55:00,0.6917,0.69207,0.69091,0.69118,426599998.0
2005-10-14 13:00:00,0.69138,0.69145,0.69122,0.69138,527699998.0
2005-10-14 13:05:00,0.69143,0.69162,0.69092,0.69137,444599998.0
2005-10-14 13:10:00,0.69139,0.69155,0.69094,0.69094,519300001.0
2005-10-14 13:15:00,0.69105,0.69138,0.69091,0.69128,524600001.0
2005-10-14 13:20:00,0.69114,0.69135,0.69073,0.69073,500800000.0
2005-10-14 13:25:00,0.69093,0.69135,0.69086,0.69095,550000001.0
2005-10-14 13:30:00,0.69083,0.6914,0.69083,0.6913,563499997.0
2005-10-14 13:35:00,0.69139,0.69199,0.69123,0.69187,425399999.0
2005-10-14 13:40:00,0.69194,0.69204,0.69153,0.69183,558200001.0
2005-10-14 13:45:00,0.69166,0.69222,0.69156,0.69195,445100002.0
2005-10-14 13:50:00,0.69209,0.6925,0.69209,0.6925,435199996.0
2005-10-14 13:55:00,0.6925,0.69335,0.69245,0.69275,315699999.0
2005-10-14 14:00:00,0.69286,0.6931,0.69262,0.6931,373700000.0
2005-10-14 14:05:00,0.69305,0.6931,0.69249,0.69269,527599996.0
2005-10-14 14:10:00,0.69303,0.69344,0.69278,0.69333,420800000.0
2005-10-14 14:15:00,0.69328,0.69341,0.6924,0.69285,523400001.0
2005-10-14 14:20:00,0.69275,0.69287,0.69249,0.69285,268999998.0
2005-10-14 14:25:00,0.69279,0.69293,0.69257,0.69279,487399998.0
2005-10-14 14:30:00,0.69271,0.6942,0.69267,0.6942,401299999.0
2005-10-14 14:35:00,0.69404,0.69404,0.69319,0.69355,611499997.0
2005-10-14 14:40:00,0.69364,0.69508,0.69364,0.69487,408299999.0
2005-10-14 14:45:00,0.69481,0.6951,0.69439,0.69465,397099998.0
2005-10-14 14:50:00,0.69485,0.69568,0.69485,0.69566,371599998.0
2005-10-14 14:55:00,0.69555,0.6957,0.6952,0.6954,380599999.0
2005-10-14 15:00:00,0.69539,0.69569,0.69463,0.69479,368699999.0
2005-10-14 15:05:00,0.69474,0.69541,0.69461,0.69521,608499996.0
2005-10-14 15:10:00,0.69503,0.69515,0.69418,0.6945,422500003.0
2005-10-14 15:15:00,0.69476,0.69523,0.69429,0.69444,658799996.0
2005-10-14 15:20:00,0.6944,0.6944,0.69353,0.69377,471199999.0
2005-10-14 15:25:00,0.69405,0.69416,0.6937,0.69406,543900001.0
2005-10-14 15:30:00,0.69411,0.69413,0.69356,0.69393,486200002.0
2005-10-14 15:35:00,0.69392,0.69401,0.69337,0.69362,415699999.0
2005-10-14 15:40:00,0.69365,0.69411,0.69345,0.69401,431800000.0
2005-10-14 15:45:00,0.69345,0.69444,0.69345,0.69444,475499999.0
2005-10-14 15:50:00,0.69432,0.69438,0.69364,0.69369,306199997.0
2005-10-14 15:55:00,0.69364,0.69435,0.69339,0.69435,299200000.0
2005-10-14 16:00:00,0.69423,0.69443,0.69423,0.69435,281999999.0
2005-10-14 16:05:00,0.69421,0.6943,0.69346,0.69427,402099999.0
2005-10-14 16:10:00,0.69393,0.69432,0.69376,0.69427,529100000.0
2005-10-14 16:15:00,0.69423,0.6944,0.69355,0.69363,492100001.0
2005-10-14 16:20:00,0.69362,0.69425,0.69361,0.69407,359500001.0
2005-10-14 16:25:00,0.69402,0.69413,0.69359,0.6941,507800002.0
2005-10-14 16:30:00,0.69415,0.69455,0.69415,0.69418,522699994.0
2005-10-14 16:35:00,0.69423,0.69472,0.69423,0.69425,468599999.0
2005-10-14 16:40:00,0.69427,0.69474,0.69385,0.69385,263300003.0
2005-10-14 16:45:00,0.69392,0.69455,0.69392,0.69443,476900000.0
2005-10-14 16:50:00,0.69439,0.69468,0.69405,0.69468,510900001.0
2005-10-14 16:55:00,0.69476,0.69528,0.69467,0.69478,537099998.0
2005-10-14 17:00:00,0.6947,0.6947,0.69397,0.69443,373599997.0
2005-10-14 17:05:00,0.69438,0.69438,0.69398,0.69437,364299999.0
2005-10-14 17:10:00,0.69428,0.6948,0.6941,0.69475,409499997.0
2005-10-14 17:15:00,0.69472,0.69557,0.69464,0.69555,509199997.0
2005-10-14 17:20:00,0.69569,0.69592,0.69517,0.69527,336399997.0
2005-10-14 17:25:00,0.69519,0.69531,0.69472,0.69493,362900001.0
2005-10-14 17:30:00,0.69499,0.69521,0.69468,0.69507,364199998.0
2005-10-14 17:35:00,0.69512,0.69549,0.69512,0.69545,329900000.0
2005-10-14 17:40:00,0.69537,0.69548,0.69512,0.69522,373099997.0
2005-10-14 17:45:00,0.69513,0.6953,0.6949,0.69512,377899999.0
2005-10-14 17:50:00,0.69508,0.69579,0.69508,0.69576,414799994.0
2005-10-14 17:55:00,0.69588,0.69672,0.69588,0.69665,510599996.0
2005-10-14 18:00:00,0.69657,0.6966,0.69622,0.69643,616499996.0
2005-10-14 18:05:00,0.69643,0.69659,0.69624,0.69659,1066099999.0
2005-10-14 18:10:00,0.69656,0.69725,0.69633,0.69719,406499995.0
2005-10-14 18:15:00,0.69716,0.6972,0.69688,0.69703,1103800002.0
2005-10-14 18:20:00,0.69703,0.69711,0.69663,0.69676,924500003.0
2005-10-14 18:25:00,0.69674,0.69683,0.69647,0.69682,1116199993.0
2005-10-14 18:30:00,0.69678,0.69678,0.69643,0.69653,748900003.0
2005-10-14 18:35:00,0.69657,0.69692,0.6965,0.69692,899799997.0
2005-10-14 18:40:00,0.69695,0.697,0.69658,0.69669,1371399995.0
2005-10-14 18:45:00,0.69675,0.69694,0.69648,0.69673,1092799990.0
2005-10-14 18:50:00,0.69673,0.69681,0.69656,0.6967,475700000.0
2005-10-14 18:55:00,0.69675,0.69675,0.69604,0.69638,637599996.0
2005-10-14 19:00:00,0.69642,0.69652,0.69623,0.69629,670199998.0
2005-10-14 19:05:00,0.69629,0.69662,0.69623,0.69638,744199998.0
2005-10-14 19:10:00,0.69645,0.69676,0.69627,0.69675,464299997.0
2005-10-14 19:15:00,0.69676,0.69676,0.69611,0.69615,440700000.0
2005-10-14 19:20:00,0.69614,0.69649,0.69593,0.69637,525899998.0
2005-10-14 19:25:00,0.69645,0.69653,0.69595,0.6962,498800001.0
2005-10-14 19:30:00,0.69625,0.69693,0.69618,0.69687,511900001.0
2005-10-14 19:35:00,0.69682,0.69702,0.6965,0.69698,806399999.0
2005-10-14 19:40:00,0.69699,0.69736,0.69676,0.69717,422100002.0
2005-10-14 19:45:00,0.69722,0.69727,0.69668,0.69668,417599998.0
2005-10-14 19:50:00,0.69688,0.6972,0.69647,0.6969,693899999.0
2005-10-14 19:55:00,0.69713,0.69732,0.69608,0.69608,885000001.0
2005-10-14 20:00:00,0.69609,0.69642,0.69579,0.69614,747499998.0
2005-10-14 20:05:00,0.69614,0.6962,0.69565,0.69588,757299998.0
2005-10-14 20:10:00,0.69554,0.6962,0.69546,0.69592,562899999.0
2005-10-14 20:15:00,0.69551,0.69609,0.69547,0.69589,1039600002.0
2005-10-14 20:20:00,0.69616,0.6963,0.69582,0.69607,404800001.0
2005-10-14 20:25:00,0.69605,0.69625,0.69564,0.69614,626099999.0
2005-10-14 20:30:00,0.69603,0.69624,0.69595,0.69605,845700000.0
2005-10-14 20:35:00,0.69605,0.69609,0.69549,0.69561,616099998.0
2005-10-14 20:40:00,0.69553,0.69585,0.69544,0.69556,778699997.0
2005-10-14 20:45:00,0.69556,0.69605,0.69551,0.696,479499999.0
2005-10-14 20:50:00,0.69572,0.6961,0.69558,0.69598,746099999.0
2005-10-14 20:55:00,0.69588,0.69615,0.69563,0.6959,755100000.0
2005-10-14 21:00:00,0.69581,0.69627,0.69555,0.69579,647499999.0
2005-10-14 21:05:00,0.69584,0.69595,0.69555,0.6957,656399999.0
2005-10-14 21:10:00,0.69548,0.69594,0.69543,0.69567,476000000.0
2005-10-14 21:15:00,0.69567,0.69611,0.69546,0.69563,744600004.0
2005-10-14 21:20:00,0.69589,0.69603,0.69545,0.69568,632199996.0
2005-10-14 21:25:00,0.69565,0.69622,0.69565,0.69608,653199998.0
2005-10-14 21:30:00,0.69591,0.69635,0.6958,0.69596,605100001.0
2005-10-14 21:35:00,0.69602,0.69664,0.69585,0.69664,731500000.0
2005-10-14 21:40:00,0.69632,0.69664,0.69609,0.69609,666799998.0
2005-10-14 21:45:00,0.69633,0.69666,0.69612,0.69617,516599995.0
2005-10-14 21:50:00,0.69626,0.69666,0.69619,0.69654,507299997.0
2005-10-14 21:55:00,0.69662,0.69662,0.69593,0.6961,505300001.0
2005-10-14 22:00:00,0.69605,0.69645,0.69597,0.69623,517499998.0
2005-10-14 22:05:00,0.69617,0.69617,0.69554,0.69556,681800000.0
2005-10-14 22:10:00,0.69566,0.6958,0.69547,0.6958,567799998.0
2005-10-14 22:15:00,0.69584,0.69589,0.69532,0.69548,528300000.0
2005-10-14 22:20:00,0.69546,0.69572,0.69535,0.69569,651200000.0
2005-10-14 22:25:00,0.6954,0.69571,0.69505,0.69516,595399995.0
2005-10-14 22:30:00,0.69519,0.69551,0.69493,0.69517,599600001.0
2005-10-14 22:35:00,0.69513,0.69553,0.69483,0.6954,592400002.0
2005-10-14 22:40:00,0.69524,0.69541,0.69498,0.69512,486299998.0
2005-10-14 22:45:00,0.69522,0.69578,0.69476,0.69511,819100002.0
2005-10-14 22:50:00,0.6952,0.69576,0.69511,0.69532,640599997.0
2005-10-14 22:55:00,0.69567,0.69603,0.69551,0.69585,544900000.0
2005-10-14 23:00:00,0.6967,0.697,0.6962,0.6962,428999995.0
2005-10-17 00:00:00,0.6969,0.697,0.6968,0.6968,343199996.0
2005-10-17 00:05:00,0.6969,0.6977,0.6963,0.697,428999995.0
2005-10-17 00:10:00,0.6964,0.6971,0.6962,0.6966,428999995.0
2005-10-17 00:15:00,0.6966,0.6967,0.6962,0.6964,428999995.0
2005-10-17 00:20:00,0.6965,0.6967,0.6964,0.6964,428999995.0
2005-10-17 00:25:00,0.6965,0.6967,0.6962,0.6967,343199996.0
2005-10-17 00:30:00,0.6967,0.6967,0.6963,0.6963,343199996.0
2005-10-17 00:35:00,0.6965,0.6968,0.6962,0.6967,428999995.0
2005-10-17 00:40:00,0.6966,0.6967,0.6957,0.6964,428999995.0
2005-10-17 00:45:00,0.6964,0.6965,0.6957,0.6963,428999995.0
2005-10-17 00:50:00,0.6964,0.6964,0.6962,0.6963,428999995.0
2005-10-17 00:55:00,0.6964,0.6964,0.6957,0.6962,428999995.0
2005-10-17 01:00:00,0.6961,0.6962,0.6955,0.6957,428999995.0
2005-10-17 01:05:00,0.6957,0.6964,0.6957,0.6962,428999995.0
2005-10-17 01:10:00,0.6961,0.6963,0.696,0.6962,428999995.0
2005-10-17 01:15:00,0.6963,0.6963,0.6958,0.696,428999995.0
2005-10-17 01:20:00,0.696,0.696,0.6958,0.6959,428999995.0
2005-10-17 01:25:00,0.6958,0.6962,0.6958,0.6962,428999995.0
2005-10-17 01:30:00,0.6962,0.6963,0.6961,0.6963,428999995.0
2005-10-17 01:35:00,0.6962,0.6963,0.6958,0.6961,428999995.0
2005-10-17 01:40:00,0.6961,0.6963,0.6958,0.696,428999995.0
2005-10-17 01:45:00,0.6958,0.6964,0.6958,0.6963,428999995.0
2005-10-17 01:50:00,0.6961,0.6963,0.6956,0.6961,428999995.0
2005-10-17 01:55:00,0.6961,0.697,0.6957,0.6964,428999995.0
2005-10-17 02:00:00,0.6958,0.69612,0.69573,0.69603,570999999.0
2005-10-17 02:05:00,0.69596,0.69642,0.69558,0.69626,505599998.0
2005-10-17 02:10:00,0.69609,0.69747,0.69597,0.69692,578599994.0
2005-10-17 02:15:00,0.69688,0.69741,0.69671,0.69683,565399997.0
2005-10-17 02:20:00,0.69696,0.69732,0.69669,0.69709,443399999.0
2005-10-17 02:25:00,0.69727,0.69767,0.69691,0.69755,551499998.0
2005-10-17 02:30:00,0.69745,0.69762,0.69698,0.69715,514899999.0
2005-10-17 02:35:00,0.69704,0.69741,0.69684,0.69716,624699999.0
2005-10-17 02:40:00,0.69717,0.69747,0.69693,0.69708,660899990.0
2005-10-17 02:45:00,0.69737,0.69776,0.69717,0.69745,548400001.0
2005-10-17 02:50:00,0.69745,0.69766,0.69694,0.69696,526399998.0
2005-10-17 02:55:00,0.6974,0.69752,0.6969,0.69709,389299998.0
2005-10-17 03:00:00,0.69718,0.69758,0.69673,0.69707,598899993.0
2005-10-17 03:05:00,0.69701,0.69761,0.69682,0.69728,523100001.0
2005-10-17 03:10:00,0.69728,0.69744,0.69662,0.6971,510900000.0
2005-10-17 03:15:00,0.69719,0.69722,0.69637,0.6964,435900001.0
2005-10-17 03:20:00,0.69674,0.69686,0.69637,0.6967,463899996.0
2005-10-17 03:25:00,0.69672,0.69693,0.69634,0.6967,496500002.0
2005-10-17 03:30:00,0.69675,0.69692,0.69651,0.69658,488499999.0
2005-10-17 03:35:00,0.69648,0.69662,0.69586,0.69615,497599998.0
2005-10-17 03:40:00,0.69615,0.69667,0.69595,0.69629,484600000.0
2005-10-17 03:45:00,0.69642,0.69652,0.69592,0.69611,641799997.0
2005-10-17 03:50:00,0.69615,0.69635,0.69583,0.69625,464199996.0
2005-10-17 03:55:00,0.69617,0.69683,0.69587,0.69663,559200002.0
2005-10-17 04:00:00,0.69675,0.69731,0.69645,0.69701,595400003.0
2005-10-17 04:05:00,0.69722,0.69788,0.69689,0.69757,552299997.0
2005-10-17 04:10:00,0.69735,0.69795,0.69725,0.69769,503600004.0
2005-10-17 04:15:00,0.69756,0.69816,0.69751,0.6979,549100000.0
2005-10-17 04:20:00,0.6978,0.69884,0.6978,0.69828,514299997.0
2005-10-17 04:25:00,0.69818,0.69914,0.69781,0.69868,653199999.0
2005-10-17 04:30:00,0.69874,0.69893,0.69805,0.69863,450299999.0
2005-10-17 04:35:00,0.69865,0.69885,0.69803,0.69833,608199997.0
2005-10-17 04:40:00,0.69843,0.69861,0.69794,0.69818,436500000.0
2005-10-17 04:45:00,0.6986,0.69874,0.69778,0.69802,534599996.0
2005-10-17 04:50:00,0.69827,0.69841,0.69781,0.69832,514800000.0
2005-10-17 04:55:00,0.69803,0.69824,0.69757,0.69788,590299997.0
2005-10-17 05:00:00,0.69797,0.6983,0.69773,0.69808,538899995.0
2005-10-17 05:05:00,0.69806,0.6986,0.698,0.69827,430499999.0
2005-10-17 05:10:00,0.69806,0.6988,0.69806,0.69855,544700003.0
2005-10-17 05:15:00,0.69851,0.69881,0.69813,0.6983,542500004.0
2005-10-17 05:20:00,0.69816,0.69856,0.69806,0.69819,384500001.0
2005-10-17 05:25:00,0.69798,0.69845,0.69798,0.69845,421999999.0
2005-10-17 05:30:00,0.69828,0.69853,0.69815,0.69833,452499999.0
2005-10-17 05:35:00,0.69834,0.69851,0.69803,0.69828,563500004.0
2005-10-17 05:40:00,0.69823,0.69844,0.69793,0.69814,461700001.0
2005-10-17 05:45:00,0.69827,0.69851,0.69788,0.69829,592600002.0
2005-10-17 05:50:00,0.69783,0.69835,0.69752,0.69752,534299996.0
2005-10-17 05:55:00,0.69761,0.69841,0.69741,0.698,503000003.0
2005-10-17 06:00:00,0.69816,0.69828,0.69772,0.6979,427599996.0
2005-10-17 06:05:00,0.69799,0.69826,0.69748,0.69821,628200002.0
2005-10-17 06:10:00,0.69814,0.69814,0.69732,0.69748,580799995.0
2005-10-17 06:15:00,0.69754,0.69791,0.69721,0.69755,733600005.0
2005-10-17 06:20:00,0.6977,0.6981,0.6974,0.69781,397800000.0
2005-10-17 06:25:00,0.69796,0.69813,0.69759,0.6977,422700000.0
2005-10-17 06:30:00,0.69763,0.69806,0.69751,0.69775,592999997.0
2005-10-17 06:35:00,0.69753,0.698,0.69731,0.69781,553300000.0
2005-10-17 06:40:00,0.69757,0.69825,0.69745,0.69796,525999998.0
2005-10-17 06:45:00,0.69773,0.69822,0.6976,0.69816,593999996.0
2005-10-17 06:50:00,0.69811,0.69841,0.69761,0.69764,445000002.0
2005-10-17 06:55:00,0.69797,0.69805,0.69724,0.69763,461400003.0
2005-10-17 07:00:00,0.69784,0.698,0.69737,0.69757,596199996.0
2005-10-17 07:05:00,0.69761,0.69802,0.69728,0.69796,460499999.0
2005-10-17 07:10:00,0.69793,0.69815,0.69746,0.69789,586600004.0
2005-10-17 07:15:00,0.69775,0.69831,0.69775,0.69829,617699999.0
2005-10-17 07:20:00,0.69786,0.69861,0.69786,0.69859,511899999.0
2005-10-17 07:25:00,0.69857,0.69861,0.69789,0.69833,536500003.0
2005-10-17 07:30:00,0.69835,0.69843,0.69765,0.69828,426800000.0
2005-10-17 07:35:00,0.69801,0.69809,0.6977,0.69798,459900002.0
2005-10-17 07:40:00,0.69773,0.69851,0.69757,0.6978,609699998.0
2005-10-17 07:45:00,0.69792,0.69825,0.69758,0.69803,544599998.0
2005-10-17 07:50:00,0.69802,0.69806,0.69729,0.69766,504300000.0
2005-10-17 07:55:00,0.69782,0.69836,0.69757,0.6982,536399998.0
2005-10-17 08:00:00,0.69795,0.69851,0.69774,0.69828,494300000.0
2005-10-17 08:05:00,0.69809,0.69884,0.69773,0.69873,543100001.0
2005-10-17 08:10:00,0.69863,0.69904,0.6978,0.6978,622400005.0
2005-10-17 08:15:00,0.69809,0.69829,0.69779,0.6981,520000000.0
2005-10-17 08:20:00,0.69817,0.69817,0.6975,0.69774,530599998.0
2005-10-17 08:25:00,0.6978,0.698,0.69716,0.69716,518899998.0
2005-10-17 08:30:00,0.69708,0.69746,0.69656,0.69693,515800003.0
2005-10-17 08:35:00,0.69698,0.69738,0.69671,0.69729,505199998.0
2005-10-17 08:40:00,0.69744,0.69784,0.69723,0.6975,605899998.0
2005-10-17 08:45:00,0.69765,0.69786,0.6974,0.69763,623400002.0
2005-10-17 08:50:00,0.69761,0.69789,0.69739,0.69775,391300000.0
2005-10-17 08:55:00,0.6979,0.69865,0.69751,0.69813,454400001.0
2005-10-17 09:00:00,0.69818,0.69839,0.69789,0.69809,545400000.0
2005-10-17 09:05:00,0.69799,0.69865,0.69793,0.69845,572099992.0
2005-10-17 09:10:00,0.69836,0.69868,0.69805,0.69831,489199997.0
2005-10-17 09:15:00,0.69823,0.69886,0.69822,0.69861,607500004.0
2005-10-17 09:20:00,0.69847,0.69855,0.69761,0.69777,498400001.0
2005-10-17 09:25:00,0.69777,0.69804,0.69752,0.69766,545199997.0
2005-10-17 09:30:00,0.69802,0.69835,0.69765,0.69789,634299997.0
2005-10-17 09:35:00,0.69777,0.69849,0.69737,0.69784,590900000.0
2005-10-17 09:40:00,0.69788,0.69841,0.69761,0.69829,467899995.0
2005-10-17 09:45:00,0.69792,0.69858,0.69787,0.69824,504899999.0
2005-10-17 09:50:00,0.69844,0.69853,0.69783,0.69843,617700001.0
2005-10-17 09:55:00,0.69838,0.69838,0.69777,0.6982,536599998.0
2005-10-17 10:00:00,0.69819,0.6988,0.69811,0.69868,424100001.0
2005-10-17 10:05:00,0.69873,0.69879,0.6983,0.69849,511399998.0
2005-10-17 10:10:00,0.6985,0.69908,0.69776,0.69875,515699999.0
2005-10-17 10:15:00,0.69856,0.69904,0.69816,0.69878,658800000.0
2005-10-17 10:20:00,0.69851,0.69888,0.69822,0.69849,570300000.0
2005-10-17 10:25:00,0.69853,0.69877,0.69808,0.69843,498899996.0
2005-10-17 10:30:00,0.69828,0.69852,0.69791,0.69791,641799998.0
2005-10-17 10:35:00,0.6978,0.69817,0.69749,0.69774,433400004.0
2005-10-17 10:40:00,0.69782,0.69835,0.69765,0.69835,463399999.0
2005-10-17 10:45:00,0.69793,0.69866,0.69788,0.69792,715199995.0
2005-10-17 10:50:00,0.69825,0.69825,0.69745,0.6976,462899994.0
2005-10-17 10:55:00,0.69742,0.69806,0.69733,0.69783,472299996.0
2005-10-17 11:00:00,0.69751,0.69811,0.69741,0.6978,600600003.0
2005-10-17 11:05:00,0.69777,0.69795,0.69715,0.69725,597900001.0
2005-10-17 11:10:00,0.6973,0.6977,0.69711,0.69732,549700000.0
2005-10-17 11:15:00,0.69746,0.69782,0.69715,0.69728,588100002.0
2005-10-17 11:20:00,0.69749,0.69752,0.697,0.69723,550300000.0
2005-10-17 11:25:00,0.69708,0.69767,0.69693,0.6972,460700000.0
2005-10-17 11:30:00,0.69726,0.69753,0.69666,0.6967,510500001.0
2005-10-17 11:35:00,0.69681,0.69724,0.69664,0.6969,591199997.0
2005-10-17 11:40:00,0.6966,0.69736,0.6966,0.69683,530499998.0
2005-10-17 11:45:00,0.69668,0.69668,0.69582,0.69605,460499995.0
2005-10-17 11:50:00,0.69617,0.69631,0.69571,0.69611,492399997.0
2005-10-17 11:55:00,0.69614,0.6964,0.6956,0.69573,620399999.0
2005-10-17 12:00:00,0.69573,0.69614,0.69554,0.69601,668199997.0
2005-10-17 12:05:00,0.69589,0.69627,0.69577,0.69591,512500001.0
2005-10-17 12:10:00,0.69588,0.69628,0.69561,0.69606,549800006.0
2005-10-17 12:15:00,0.69555,0.69628,0.6955,0.69588,514400003.0
2005-10-17 12:20:00,0.69614,0.69614,0.69538,0.69563,445999999.0
2005-10-17 12:25:00,0.69561,0.69596,0.69546,0.6959,446000002.0
2005-10-17 12:30:00,0.6957,0.69601,0.69545,0.69553,613199999.0
2005-10-17 12:35:00,0.69573,0.69603,0.6954,0.69586,371400002.0
2005-10-17 12:40:00,0.69586,0.69625,0.69566,0.69579,592900002.0
2005-10-17 12:45:00,0.69571,0.69615,0.69521,0.69521,496500003.0
2005-10-17 12:50:00,0.69558,0.69584,0.6951,0.6957,492700000.0
2005-10-17 12:55:00,0.69553,0.69585,0.69506,0.69529,430899999.0
2005-10-17 13:00:00,0.69525,0.69558,0.695,0.69513,674699995.0
2005-10-17 13:05:00,0.69529,0.69566,0.69511,0.69537,459099997.0
2005-10-17 13:10:00,0.69542,0.69609,0.69532,0.69594,496099999.0
2005-10-17 13:15:00,0.69587,0.69587,0.69484,0.69501,624300000.0
2005-10-17 13:20:00,0.69509,0.69553,0.69499,0.69513,737900001.0
2005-10-17 13:25:00,0.69521,0.69543,0.69498,0.69521,570899998.0
2005-10-17 13:30:00,0.69528,0.69582,0.69515,0.69553,577600003.0
2005-10-17 13:35:00,0.69536,0.69576,0.6952,0.69527,473500000.0
2005-10-17 13:40:00,0.69552,0.69567,0.69507,0.69515,598200002.0
2005-10-17 13:45:00,0.69522,0.69543,0.69495,0.69532,388599998.0
2005-10-17 13:50:00,0.69501,0.69531,0.69466,0.69488,437199999.0
2005-10-17 13:55:00,0.69471,0.6952,0.69461,0.69493,582399998.0
2005-10-17 14:00:00,0.69483,0.69568,0.69474,0.6952,490000003.0
2005-10-17 14:05:00,0.69513,0.69549,0.69502,0.69515,432600000.0
2005-10-17 14:10:00,0.69524,0.69547,0.69494,0.6951,408400001.0
2005-10-17 14:15:00,0.69552,0.69568,0.69505,0.69525,586400001.0
2005-10-17 14:20:00,0.69539,0.69555,0.69497,0.69538,564399996.0
2005-10-17 14:25:00,0.69527,0.69545,0.69492,0.69525,537200004.0
2005-10-17 14:30:00,0.69523,0.69579,0.69476,0.69484,543399996.0
2005-10-17 14:35:00,0.69468,0.69572,0.69467,0.69538,471499996.0
2005-10-17 14:40:00,0.69529,0.6961,0.69524,0.69565,497600000.0
2005-10-17 14:45:00,0.69575,0.69592,0.69507,0.69519,659799998.0
2005-10-17 14:50:00,0.69512,0.69551,0.695,0.6955,445899997.0
2005-10-17 14:55:00,0.69541,0.69614,0.69518,0.69574,518799999.0
2005-10-17 15:00:00,0.69566,0.69605,0.69517,0.69555,511399997.0
2005-10-17 15:05:00,0.69522,0.69571,0.69496,0.69521,679999997.0
2005-10-17 15:10:00,0.6954,0.69592,0.69524,0.6955,566400003.0
2005-10-17 15:15:00,0.69562,0.69579,0.69528,0.69579,504200002.0
2005-10-17 15:20:00,0.69577,0.69599,0.69512,0.69538,477100001.0
2005-10-17 15:25:00,0.69556,0.69603,0.69522,0.69549,491199994.0
2005-10-17 15:30:00,0.69583,0.69621,0.69546,0.69565,673199995.0
2005-10-17 15:35:00,0.69547,0.69631,0.69547,0.69628,515300002.0
2005-10-17 15:40:00,0.69638,0.6969,0.69592,0.69651,471500000.0
2005-10-17 15:45:00,0.69665,0.69688,0.6962,0.69667,464199999.0
2005-10-17 15:50:00,0.69644,0.69673,0.69625,0.69633,482899996.0
2005-10-17 15:55:00,0.6963,0.69689,0.69616,0.69659,570299999.0
2005-10-17 16:00:00,0.6965,0.6966,0.69585,0.69599,666600001.0
2005-10-17 16:05:00,0.69591,0.6964,0.69586,0.69626,646600003.0
2005-10-17 16:10:00,0.69645,0.69664,0.69604,0.69626,516399999.0
2005-10-17 16:15:00,0.69627,0.69664,0.6961,0.6964,703100004.0
2005-10-17 16:20:00,0.69669,0.69669,0.69585,0.69653,566699997.0
2005-10-17 16:25:00,0.69641,0.69672,0.69603,0.69668,455900001.0
2005-10-17 16:30:00,0.69652,0.6969,0.69627,0.69627,603799998.0
2005-10-17 16:35:00,0.69664,0.69691,0.69625,0.69647,521000002.0
2005-10-17 16:40:00,0.69653,0.69723,0.69633,0.69686,538499997.0
2005-10-17 16:45:00,0.69701,0.69703,0.69651,0.69663,439400002.0
2005-10-17 16:50:00,0.69673,0.69751,0.6965,0.69683,543000002.0
2005-10-17 16:55:00,0.69699,0.69732,0.69647,0.69671,462299998.0
2005-10-17 17:00:00,0.6968,0.69731,0.69657,0.69692,635100000.0
2005-10-17 17:05:00,0.69715,0.69775,0.69688,0.69738,497399997.0
2005-10-17 17:10:00,0.6973,0.69764,0.69677,0.69691,434699998.0
2005-10-17 17:15:00,0.6968,0.69749,0.69671,0.69734,579299997.0
2005-10-17 17:20:00,0.69714,0.69755,0.69687,0.69693,627700001.0
2005-10-17 17:25:00,0.69719,0.69755,0.69671,0.69682,506499999.0
2005-10-17 17:30:00,0.69702,0.69752,0.69688,0.697,647499998.0
2005-10-17 17:35:00,0.69699,0.69764,0.69685,0.69737,522799998.0
2005-10-17 17:40:00,0.69713,0.69803,0.69713,0.69763,502100000.0
2005-10-17 17:45:00,0.69786,0.69807,0.69683,0.69705,604300005.0
2005-10-17 17:50:00,0.69693,0.69725,0.69616,0.69631,547400001.0
2005-10-17 17:55:00,0.69618,0.69664,0.69598,0.6961,629299994.0
2005-10-17 18:00:00,0.69589,0.69647,0.69589,0.69604,669600001.0
2005-10-17 18:05:00,0.69628,0.69655,0.69564,0.69605,981299995.0
2005-10-17 18:10:00,0.69621,0.69643,0.69588,0.69614,586500008.0
2005-10-17 18:15:00,0.69621,0.69654,0.69577,0.69578,1171200002.0
2005-10-17 18:20:00,0.69573,0.69647,0.69573,0.6961,914499999.0
2005-10-17 18:25:00,0.69606,0.69652,0.69584,0.69652,968999995.0
2005-10-17 18:30:00,0.69638,0.69653,0.69576,0.69606,612299998.0
2005-10-17 18:35:00,0.69626,0.69645,0.69593,0.6962,878699995.0
2005-10-17 18:40:00,0.69635,0.69682,0.69607,0.69673,1415399994.0
2005-10-17 18:45:00,0.69673,0.69674,0.69593,0.69608,1058899999.0
2005-10-17 18:50:00,0.69616,0.69632,0.69591,0.69622,456600001.0
2005-10-17 18:55:00,0.69627,0.69644,0.69605,0.6964,683899994.0
2005-10-17 19:00:00,0.69613,0.69644,0.69585,0.69585,688799997.0
2005-10-17 19:05:00,0.69601,0.69628,0.69559,0.69571,850600004.0
2005-10-17 19:10:00,0.69601,0.69628,0.69577,0.69599,506799997.0
2005-10-17 19:15:00,0.69605,0.69618,0.69521,0.69548,565299994.0
2005-10-17 19:20:00,0.69535,0.69555,0.69447,0.69498,595399999.0
2005-10-17 19:25:00,0.69486,0.69545,0.69466,0.69516,683599996.0
2005-10-17 19:30:00,0.69513,0.69521,0.69451,0.69477,525700002.0
2005-10-17 19:35:00,0.69487,0.69504,0.69429,0.69447,758500002.0
2005-10-17 19:40:00,0.69441,0.69483,0.69426,0.69452,569600000.0
2005-10-17 19:45:00,0.69462,0.69485,0.69427,0.69453,530499996.0
2005-10-17 19:50:00,0.69468,0.6951,0.69417,0.6951,675700002.0
2005-10-17 19:55:00,0.69498,0.69514,0.69424,0.69436,931499993.0
2005-10-17 20:00:00,0.69432,0.69488,0.69427,0.69458,747800001.0
2005-10-17 20:05:00,0.69482,0.69513,0.6943,0.69513,811199997.0
2005-10-17 20:10:00,0.69513,0.69532,0.69471,0.695,660199997.0
2005-10-17 20:15:00,0.69484,0.69538,0.69478,0.69531,976800000.0
2005-10-17 20:20:00,0.6953,0.69575,0.69519,0.69527,654399999.0
2005-10-17 20:25:00,0.69531,0.6958,0.69527,0.69547,611200002.0
2005-10-17 20:30:00,0.69544,0.69572,0.69524,0.69572,843399998.0
2005-10-17 20:35:00,0.69529,0.69579,0.69524,0.69551,713600000.0
2005-10-17 20:40:00,0.69558,0.6961,0.69537,0.69552,693599995.0
2005-10-17 20:45:00,0.69559,0.69576,0.69523,0.69551,477199999.0
2005-10-17 20:50:00,0.69549,0.69581,0.69526,0.69563,866199998.0
2005-10-17 20:55:00,0.6955,0.69571,0.69516,0.69522,813599995.0
2005-10-17 21:00:00,0.69523,0.69551,0.69497,0.69504,790399998.0
2005-10-17 21:05:00,0.69524,0.69546,0.69499,0.69517,637300001.0
2005-10-17 21:10:00,0.69519,0.69531,0.69481,0.69494,527600002.0
2005-10-17 21:15:00,0.69521,0.6959,0.69481,0.69558,828699997.0
2005-10-17 21:20:00,0.69551,0.69593,0.6954,0.69565,696999998.0
2005-10-17 21:25:00,0.69571,0.69591,0.69538,0.69559,612799996.0
2005-10-17 21:30:00,0.6956,0.69589,0.69537,0.69558,576900002.0
2005-10-17 21:35:00,0.69575,0.69575,0.69517,0.69544,627799999.0
2005-10-17 21:40:00,0.69528,0.69569,0.69514,0.69522,638099997.0
2005-10-17 21:45:00,0.69582,0.69586,0.6953,0.69561,433500000.0
2005-10-17 21:50:00,0.69561,0.6958,0.69542,0.6955,518899999.0
2005-10-17 21:55:00,0.69553,0.69621,0.69541,0.696,496800000.0
2005-10-17 22:00:00,0.69602,0.69617,0.69567,0.69571,388699998.0
2005-10-17 22:05:00,0.69581,0.6962,0.69558,0.69592,622800002.0
2005-10-17 22:10:00,0.69604,0.69625,0.69572,0.69581,444399995.0
2005-10-17 22:15:00,0.69584,0.69643,0.69578,0.69584,437500000.0
2005-10-17 22:20:00,0.69624,0.69639,0.69584,0.69609,520399998.0
2005-10-17 22:25:00,0.69616,0.69623,0.69577,0.69587,526099999.0
2005-10-17 22:30:00,0.69594,0.69632,0.69569,0.69624,642099993.0
2005-10-17 22:35:00,0.69627,0.69638,0.6956,0.6956,646599997.0
2005-10-17 22:40:00,0.69563,0.69633,0.6956,0.69588,655000002.0
2005-10-17 22:45:00,0.69596,0.69651,0.69593,0.69605,713299999.0
2005-10-17 22:50:00,0.69632,0.69653,0.69589,0.69613,752600003.0
2005-10-17 22:55:00,0.69602,0.69644,0.69575,0.69575,592900000.0
2005-10-17 23:00:00,0.69595,0.69647,0.69588,0.69624,624599995.0
2005-10-17 23:05:00,0.69632,0.69635,0.69594,0.69611,619799993.0
2005-10-17 23:10:00,0.69598,0.6965,0.69595,0.69615,545599998.0
2005-10-17 23:15:00,0.69598,0.69646,0.69587,0.69626,538499995.0
2005-10-17 23:20:00,0.69618,0.69641,0.69599,0.69604,507499999.0
2005-10-17 23:25:00,0.69601,0.69641,0.69593,0.69635,471499999.0
2005-10-17 23:30:00,0.69636,0.69641,0.69599,0.69614,618499998.0
2005-10-17 23:35:00,0.69598,0.6965,0.69588,0.69602,522899997.0
2005-10-17 23:40:00,0.69599,0.69644,0.69584,0.69598,552400000.0
2005-10-17 23:45:00,0.69603,0.69656,0.69581,0.69618,478799996.0
2005-10-17 23:50:00,0.696,0.69636,0.69591,0.69611,613899997.0
2005-10-17 23:55:00,0.69617,0.69658,0.69597,0.69629,395899994.0
2005-10-18 00:00:00,0.69651,0.69662,0.69626,0.69627,409599997.0
2005-10-18 00:05:00,0.69627,0.69655,0.69602,0.69655,400300001.0
2005-10-18 00:10:00,0.69645,0.69659,0.69604,0.69624,436100001.0
2005-10-18 00:15:00,0.69613,0.69635,0.69606,0.69626,366600001.0
2005-10-18 00:20:00,0.69619,0.69627,0.69587,0.69615,418400002.0
2005-10-18 00:25:00,0.69622,0.69641,0.69602,0.6963,549700000.0
2005-10-18 00:30:00,0.69642,0.69642,0.69593,0.69614,548400000.0
2005-10-18 00:35:00,0.69607,0.69634,0.6958,0.69605,551500002.0
2005-10-18 00:40:00,0.696,0.69605,0.69545,0.69545,373299997.0
2005-10-18 00:45:00,0.69566,0.69578,0.695,0.69536,483699996.0
2005-10-18 00:50:00,0.69521,0.69561,0.69512,0.69553,612599998.0
2005-10-18 00:55:00,0.69532,0.69547,0.69508,0.69536,378800001.0
2005-10-18 01:00:00,0.69549,0.69568,0.69523,0.69568,323199998.0
2005-10-18 01:05:00,0.6953,0.69571,0.69507,0.69559,369900000.0
2005-10-18 01:10:00,0.69543,0.69543,0.69457,0.69457,429499999.0
2005-10-18 01:15:00,0.69476,0.69492,0.69438,0.69476,500999997.0
2005-10-18 01:20:00,0.69458,0.69489,0.69405,0.69482,472299998.0
2005-10-18 01:25:00,0.69479,0.69479,0.69423,0.69462,563399997.0
2005-10-18 01:30:00,0.69472,0.69494,0.69445,0.69474,415199997.0
2005-10-18 01:35:00,0.6947,0.69475,0.69452,0.69455,358900000.0
2005-10-18 01:40:00,0.6947,0.69484,0.69449,0.69452,343999999.0
2005-10-18 01:45:00,0.6945,0.69475,0.69445,0.69462,329400003.0
2005-10-18 01:50:00,0.69468,0.69487,0.69444,0.69487,524599993.0
2005-10-18 01:55:00,0.69488,0.69504,0.69471,0.69472,521699999.0
2005-10-18 02:00:00,0.69481,0.69502,0.69439,0.69445,487300002.0
2005-10-18 02:05:00,0.69443,0.69493,0.69441,0.69466,344400000.0
2005-10-18 02:10:00,0.69465,0.6947,0.69428,0.6946,413600002.0
2005-10-18 02:15:00,0.69461,0.69491,0.69397,0.69398,300999998.0
2005-10-18 02:20:00,0.69404,0.69437,0.69388,0.69401,458200002.0
2005-10-18 02:25:00,0.69407,0.69418,0.69359,0.69365,493299999.0
2005-10-18 02:30:00,0.69377,0.69409,0.69342,0.694,471099994.0
2005-10-18 02:35:00,0.69397,0.69465,0.69395,0.69417,307399998.0
2005-10-18 02:40:00,0.69414,0.69433,0.69413,0.69421,411000001.0
2005-10-18 02:45:00,0.69432,0.69432,0.69375,0.69428,462099999.0
2005-10-18 02:50:00,0.69404,0.69428,0.69396,0.69425,429599996.0
2005-10-18 02:55:00,0.69425,0.69436,0.69396,0.69401,474399998.0
2005-10-18 03:00:00,0.6942,0.69488,0.6942,0.69458,385800001.0
2005-10-18 03:05:00,0.69457,0.69528,0.69457,0.69523,413899998.0
2005-10-18 03:10:00,0.6953,0.69536,0.69487,0.69512,327700005.0
2005-10-18 03:15:00,0.69513,0.69548,0.69492,0.69506,380199997.0
2005-10-18 03:20:00,0.69512,0.69546,0.69506,0.69528,399699997.0
2005-10-18 03:25:00,0.69542,0.69553,0.69522,0.69546,439600000.0
2005-10-18 03:30:00,0.6954,0.6954,0.69493,0.69493,420800003.0
2005-10-18 03:35:00,0.69497,0.69506,0.69468,0.69487,519599997.0
2005-10-18 03:40:00,0.69486,0.69524,0.69485,0.69519,370299999.0
2005-10-18 03:45:00,0.69519,0.69562,0.6951,0.69518,344099999.0
2005-10-18 03:50:00,0.69512,0.69534,0.69505,0.6952,319099998.0
2005-10-18 03:55:00,0.69502,0.69543,0.69498,0.69517,458399999.0
2005-10-18 04:00:00,0.69518,0.69527,0.69474,0.69512,460399999.0
2005-10-18 04:05:00,0.69507,0.69533,0.69482,0.69487,536899998.0
2005-10-18 04:10:00,0.69515,0.6954,0.69508,0.69508,347000000.0
2005-10-18 04:15:00,0.69522,0.69545,0.6951,0.69539,483600001.0
2005-10-18 04:20:00,0.69532,0.69558,0.69522,0.69536,537000002.0
2005-10-18 04:25:00,0.69553,0.6958,0.69511,0.69566,415599999.0
2005-10-18 04:30:00,0.69547,0.6956,0.69511,0.69541,477700004.0
2005-10-18 04:35:00,0.69521,0.69555,0.69506,0.69543,582499994.0
2005-10-18 04:40:00,0.6954,0.6956,0.69518,0.69537,343899998.0
2005-10-18 04:45:00,0.69543,0.6956,0.69534,0.6955,523299999.0
2005-10-18 04:50:00,0.69555,0.69563,0.69543,0.69563,299000002.0
2005-10-18 04:55:00,0.69561,0.69609,0.69539,0.69609,474200003.0
2005-10-18 05:00:00,0.69606,0.69612,0.69569,0.69591,435599996.0
2005-10-18 05:05:00,0.69586,0.69586,0.69533,0.69573,346300000.0
2005-10-18 05:10:00,0.69579,0.6959,0.69548,0.69582,385899998.0
2005-10-18 05:15:00,0.69588,0.6962,0.69588,0.6962,306200000.0
2005-10-18 05:20:00,0.69578,0.69623,0.69572,0.69613,509100001.0
2005-10-18 05:25:00,0.69577,0.6962,0.6957,0.6962,414399994.0
2005-10-18 05:30:00,0.69589,0.69608,0.69574,0.69591,327399996.0
2005-10-18 05:35:00,0.69569,0.69606,0.69552,0.69579,593499994.0
2005-10-18 05:40:00,0.69588,0.69615,0.69579,0.6958,327799997.0
2005-10-18 05:45:00,0.69584,0.69618,0.69575,0.69597,356399998.0
2005-10-18 05:50:00,0.69591,0.69625,0.69575,0.6961,363200005.0
2005-10-18 05:55:00,0.6961,0.69623,0.69585,0.69608,341000002.0
2005-10-18 06:00:00,0.69596,0.69642,0.69596,0.69627,401499995.0
2005-10-18 06:05:00,0.69622,0.69637,0.69594,0.69614,451199998.0
2005-10-18 06:10:00,0.6963,0.69641,0.69601,0.69627,453599997.0
2005-10-18 06:15:00,0.69642,0.6966,0.69609,0.69652,397200001.0
2005-10-18 06:20:00,0.6965,0.69682,0.69633,0.69675,499900004.0
2005-10-18 06:25:00,0.69673,0.69684,0.69623,0.69658,469900000.0
2005-10-18 06:30:00,0.69647,0.69667,0.69612,0.69654,383699999.0
2005-10-18 06:35:00,0.69647,0.69655,0.69592,0.69627,395500000.0
2005-10-18 06:40:00,0.696,0.69654,0.69593,0.69639,423700001.0
2005-10-18 06:45:00,0.6965,0.69677,0.69647,0.69675,467300002.0
2005-10-18 06:50:00,0.69673,0.69675,0.69621,0.69654,364999999.0
2005-10-18 06:55:00,0.6965,0.6966,0.6963,0.69652,398499994.0
2005-10-18 07:00:00,0.69616,0.69652,0.69612,0.69649,397800002.0
2005-10-18 07:05:00,0.6964,0.69689,0.69633,0.69675,349100002.0
2005-10-18 07:10:00,0.69665,0.69669,0.69595,0.6963,348500000.0
2005-10-18 07:15:00,0.69647,0.69672,0.69609,0.69619,392399996.0
2005-10-18 07:20:00,0.69637,0.69662,0.69617,0.69629,381799997.0
2005-10-18 07:25:00,0.69652,0.69668,0.69626,0.6964,437799996.0
2005-10-18 07:30:00,0.69619,0.6966,0.69611,0.69638,524500000.0
2005-10-18 07:35:00,0.6963,0.69679,0.6963,0.69652,459300002.0
2005-10-18 07:40:00,0.69648,0.69669,0.69581,0.69666,458599997.0
2005-10-18 07:45:00,0.69664,0.69664,0.69586,0.69616,404900001.0
2005-10-18 07:50:00,0.69636,0.69637,0.69609,0.6962,412100000.0
2005-10-18 07:55:00,0.69615,0.6965,0.69604,0.69634,329699999.0
2005-10-18 08:00:00,0.69623,0.69659,0.69611,0.69629,402900000.0
2005-10-18 08:05:00,0.69625,0.6964,0.69606,0.69617,368900000.0
2005-10-18 08:10:00,0.69616,0.69637,0.696,0.69615,419299999.0
2005-10-18 08:15:00,0.69611,0.69611,0.69574,0.69577,279500001.0
2005-10-18 08:20:00,0.69588,0.6962,0.69559,0.6962,431199998.0
2005-10-18 08:25:00,0.69606,0.69627,0.69575,0.69597,377199998.0
2005-10-18 08:30:00,0.69599,0.69615,0.69559,0.69585,449300003.0
2005-10-18 08:35:00,0.69578,0.69594,0.69563,0.69594,198599999.0
2005-10-18 08:40:00,0.69602,0.69602,0.69553,0.69554,287899997.0
2005-10-18 08:45:00,0.69593,0.69595,0.6957,0.69575,279500001.0
2005-10-18 08:50:00,0.69578,0.69599,0.69556,0.69567,444999993.0
2005-10-18 08:55:00,0.69592,0.69604,0.69555,0.69585,311600001.0
2005-10-18 09:00:00,0.6958,0.69631,0.69564,0.69624,350799999.0
2005-10-18 09:05:00,0.69605,0.69659,0.69588,0.69648,566500002.0
2005-10-18 09:10:00,0.69632,0.69666,0.69617,0.69653,296800001.0
2005-10-18 09:15:00,0.69647,0.69658,0.6962,0.69642,483800004.0
2005-10-18 09:20:00,0.6964,0.69645,0.69594,0.69607,371999998.0
2005-10-18 09:25:00,0.69635,0.69635,0.69615,0.69629,260699999.0
2005-10-18 09:30:00,0.69615,0.69672,0.69599,0.69663,391699998.0
2005-10-18 09:35:00,0.69665,0.6969,0.6963,0.69646,405900002.0
2005-10-18 09:40:00,0.69645,0.69655,0.69604,0.69615,381199997.0
2005-10-18 09:45:00,0.69611,0.6964,0.69603,0.69635,297199998.0
2005-10-18 09:50:00,0.69636,0.69639,0.69608,0.69627,384899999.0
2005-10-18 09:55:00,0.69625,0.69658,0.69579,0.69587,439700003.0
2005-10-18 10:00:00,0.6958,0.69601,0.69515,0.69588,314600000.0
2005-10-18 10:05:00,0.69584,0.6963,0.69582,0.6963,485199998.0
2005-10-18 10:10:00,0.6963,0.69671,0.6963,0.69656,164400001.0
2005-10-18 10:15:00,0.69646,0.69665,0.69634,0.69651,490600003.0
2005-10-18 10:20:00,0.69659,0.69683,0.69647,0.69671,396600001.0
2005-10-18 10:25:00,0.69659,0.69665,0.69607,0.69645,375799998.0
2005-10-18 10:30:00,0.69645,0.69651,0.69625,0.69651,319399999.0
2005-10-18 10:35:00,0.69651,0.69651,0.69596,0.6963,349699999.0
2005-10-18 10:40:00,0.69643,0.69644,0.69613,0.69641,408099999.0
2005-10-18 10:45:00,0.69642,0.69646,0.69623,0.6964,489600002.0
2005-10-18 10:50:00,0.69648,0.69653,0.69605,0.69623,427799994.0
2005-10-18 10:55:00,0.69623,0.69637,0.69608,0.6963,398099998.0
2005-10-18 11:00:00,0.69625,0.69641,0.6958,0.69591,647299999.0
2005-10-18 11:05:00,0.69618,0.69625,0.69577,0.69619,426500001.0
2005-10-18 11:10:00,0.6961,0.69638,0.69595,0.69618,521800002.0
2005-10-18 11:15:00,0.69622,0.69652,0.69595,0.69627,525899999.0
2005-10-18 11:20:00,0.6961,0.69635,0.69599,0.6963,551899998.0
2005-10-18 11:25:00,0.69628,0.69631,0.69587,0.6959,391499997.0
2005-10-18 11:30:00,0.69624,0.69648,0.69591,0.69599,380800004.0
2005-10-18 11:35:00,0.69598,0.69602,0.69577,0.69588,470900000.0
2005-10-18 11:40:00,0.69585,0.69596,0.69565,0.69578,354799998.0
2005-10-18 11:45:00,0.69568,0.69585,0.69492,0.69508,492400002.0
2005-10-18 11:50:00,0.69503,0.6953,0.69477,0.69479,376899996.0
2005-10-18 11:55:00,0.69474,0.6951,0.69474,0.69495,430499999.0
2005-10-18 12:00:00,0.69495,0.69505,0.69485,0.69497,343700000.0
2005-10-18 12:05:00,0.69498,0.69519,0.69466,0.69507,482299999.0
2005-10-18 12:10:00,0.69498,0.69501,0.69469,0.6947,462399998.0
2005-10-18 12:15:00,0.69469,0.69493,0.69453,0.69459,389800001.0
2005-10-18 12:20:00,0.69491,0.695,0.69475,0.69477,363400001.0
2005-10-18 12:25:00,0.69477,0.6953,0.69452,0.6948,604400001.0
2005-10-18 12:30:00,0.6949,0.6957,0.6948,0.6952,822000000.0
2005-10-18 12:35:00,0.69468,0.69544,0.69463,0.69539,521100000.0
2005-10-18 12:40:00,0.69515,0.6954,0.69489,0.69527,478999999.0
2005-10-18 12:45:00,0.69529,0.6955,0.69507,0.69533,299700001.0
2005-10-18 12:50:00,0.69525,0.69563,0.69525,0.69563,420099999.0
2005-10-18 12:55:00,0.69557,0.69596,0.69553,0.69578,548500001.0
2005-10-18 13:00:00,0.69567,0.69581,0.6954,0.69578,511899998.0
2005-10-18 13:05:00,0.69576,0.6959,0.69513,0.69552,372100003.0
2005-10-18 13:10:00,0.69562,0.69579,0.6953,0.69573,522800000.0
2005-10-18 13:15:00,0.69577,0.69583,0.69552,0.6957,471399998.0
2005-10-18 13:20:00,0.69571,0.69576,0.69545,0.6955,443600001.0
2005-10-18 13:25:00,0.69564,0.69568,0.69536,0.69541,468100001.0
2005-10-18 13:30:00,0.69554,0.69571,0.69549,0.6956,417599999.0
2005-10-18 13:35:00,0.69563,0.69577,0.69542,0.69577,426800000.0
2005-10-18 13:40:00,0.69574,0.69593,0.69534,0.69562,661799992.0
2005-10-18 13:45:00,0.69546,0.69577,0.69525,0.69534,509300004.0
2005-10-18 13:50:00,0.69552,0.69562,0.69535,0.6954,413000000.0
2005-10-18 13:55:00,0.6954,0.69552,0.69529,0.69534,333999998.0
2005-10-18 14:00:00,0.69541,0.69568,0.69524,0.69558,445800001.0
2005-10-18 14:05:00,0.69552,0.69587,0.69537,0.69546,495800000.0
2005-10-18 14:10:00,0.69542,0.69542,0.69473,0.6948,365700001.0
2005-10-18 14:15:00,0.69482,0.69495,0.69443,0.69473,473300002.0
2005-10-18 14:20:00,0.6948,0.69532,0.69432,0.69517,245200001.0
2005-10-18 14:25:00,0.69488,0.69498,0.69436,0.69458,348199997.0
2005-10-18 14:30:00,0.69464,0.69471,0.69436,0.69451,417999998.0
2005-10-18 14:35:00,0.6946,0.6954,0.6946,0.69525,418799998.0
2005-10-18 14:40:00,0.69528,0.69569,0.69521,0.69561,507800001.0
2005-10-18 14:45:00,0.69552,0.69595,0.69552,0.69568,443899996.0
2005-10-18 14:50:00,0.69573,0.69589,0.69543,0.69555,376700000.0
2005-10-18 14:55:00,0.69549,0.69562,0.6951,0.6955,370499997.0
2005-10-18 15:00:00,0.69532,0.69545,0.69496,0.69512,536599998.0
2005-10-18 15:05:00,0.69508,0.69541,0.69464,0.69541,496499999.0
2005-10-18 15:10:00,0.69546,0.69553,0.69529,0.69537,353300001.0
2005-10-18 15:15:00,0.69522,0.69525,0.69488,0.69502,379600001.0
2005-10-18 15:20:00,0.69499,0.69499,0.69458,0.6947,600800001.0
2005-10-18 15:25:00,0.69475,0.69521,0.69464,0.69501,582699999.0
2005-10-18 15:30:00,0.69508,0.69514,0.69459,0.69463,314499997.0
2005-10-18 15:35:00,0.69446,0.69457,0.69422,0.6945,415500003.0
2005-10-18 15:40:00,0.69445,0.6945,0.69395,0.69408,453700000.0
2005-10-18 15:45:00,0.69416,0.69416,0.6938,0.69407,359800003.0
2005-10-18 15:50:00,0.69398,0.69462,0.69387,0.69458,429600002.0
2005-10-18 15:55:00,0.69464,0.69464,0.694,0.69406,365000000.0
2005-10-18 16:00:00,0.6943,0.6949,0.69405,0.69422,328099999.0
2005-10-18 16:05:00,0.69411,0.69423,0.69391,0.69405,396200002.0
2005-10-18 16:10:00,0.69406,0.69427,0.69369,0.69412,411999998.0
2005-10-18 16:15:00,0.69403,0.69425,0.69357,0.69371,435600002.0
2005-10-18 16:20:00,0.69405,0.69413,0.69374,0.6939,401300003.0
2005-10-18 16:25:00,0.69407,0.69423,0.69361,0.69405,484300000.0
2005-10-18 16:30:00,0.694,0.69421,0.69383,0.694,624400001.0
2005-10-18 16:35:00,0.694,0.69405,0.69376,0.69382,319600002.0
2005-10-18 16:40:00,0.6938,0.69408,0.6934,0.69387,375500002.0
2005-10-18 16:45:00,0.69402,0.69426,0.69394,0.69394,467199999.0
2005-10-18 16:50:00,0.69392,0.69402,0.69356,0.69379,403500000.0
2005-10-18 16:55:00,0.69387,0.69412,0.69346,0.69365,447599997.0
2005-10-18 17:00:00,0.69373,0.69412,0.69358,0.69412,444600003.0
2005-10-18 17:05:00,0.69401,0.69426,0.69375,0.69403,538100000.0
2005-10-18 17:10:00,0.69404,0.69468,0.694,0.69468,307799997.0
2005-10-18 17:15:00,0.6948,0.69495,0.69451,0.69454,418599996.0
2005-10-18 17:20:00,0.69463,0.69464,0.69413,0.69433,368600000.0
2005-10-18 17:25:00,0.69452,0.69475,0.69421,0.69435,404699997.0
2005-10-18 17:30:00,0.69459,0.69478,0.6944,0.6947,455799996.0
2005-10-18 17:35:00,0.69439,0.69492,0.69434,0.69492,328699997.0
2005-10-18 17:40:00,0.69475,0.69495,0.69468,0.69478,321899997.0
2005-10-18 17:45:00,0.69481,0.6949,0.6942,0.69479,383599996.0
2005-10-18 17:50:00,0.69439,0.69492,0.69416,0.69492,501299999.0
2005-10-18 17:55:00,0.69487,0.69521,0.69399,0.69447,501100000.0
2005-10-18 18:00:00,0.69452,0.69507,0.69452,0.6949,671500002.0
2005-10-18 18:05:00,0.69497,0.69518,0.69459,0.69478,979499997.0
2005-10-18 18:10:00,0.69512,0.6953,0.69464,0.69527,562599999.0
2005-10-18 18:15:00,0.69491,0.69537,0.6944,0.69467,1231500000.0
2005-10-18 18:20:00,0.69488,0.69511,0.69437,0.69475,980800004.0
2005-10-18 18:25:00,0.69467,0.6948,0.69416,0.6948,1052600002.0
2005-10-18 18:30:00,0.69475,0.69505,0.69439,0.6945,744100001.0
2005-10-18 18:35:00,0.69497,0.69513,0.69463,0.6947,850100003.0
2005-10-18 18:40:00,0.69475,0.69505,0.69442,0.69465,1486299996.0
2005-10-18 18:45:00,0.69472,0.69518,0.69453,0.69515,1067700001.0
2005-10-18 18:50:00,0.69488,0.69552,0.69465,0.69535,510099998.0
2005-10-18 18:55:00,0.69521,0.69537,0.69468,0.6953,764399995.0
2005-10-18 19:00:00,0.69526,0.6955,0.69526,0.6953,637099995.0
2005-10-18 19:05:00,0.6953,0.6955,0.69525,0.69542,956500004.0
2005-10-18 19:10:00,0.69525,0.69545,0.69512,0.69537,540099994.0
2005-10-18 19:15:00,0.69534,0.69534,0.69481,0.69528,437299995.0
2005-10-18 19:20:00,0.69517,0.69524,0.69487,0.6952,571499996.0
2005-10-18 19:25:00,0.69523,0.69559,0.69465,0.6955,574900005.0
2005-10-18 19:30:00,0.69555,0.6961,0.6955,0.6961,569600004.0
2005-10-18 19:35:00,0.69613,0.69623,0.69578,0.69606,682500003.0
2005-10-18 19:40:00,0.69628,0.69634,0.69571,0.69578,415000002.0
2005-10-18 19:45:00,0.69611,0.69614,0.69583,0.69583,452500002.0
2005-10-18 19:50:00,0.69602,0.69607,0.69543,0.69598,662599998.0
2005-10-18 19:55:00,0.6959,0.69623,0.69553,0.69605,1009999995.0
2005-10-18 20:00:00,0.69606,0.69622,0.69599,0.69606,878499998.0
2005-10-18 20:05:00,0.69579,0.69605,0.69546,0.69573,815199999.0
2005-10-18 20:10:00,0.69603,0.69603,0.69538,0.6959,579100001.0
2005-10-18 20:15:00,0.69582,0.69603,0.6957,0.69575,971700003.0
2005-10-18 20:20:00,0.69575,0.69575,0.69513,0.69563,544699998.0
2005-10-18 20:25:00,0.69528,0.6957,0.69505,0.69519,588100001.0
2005-10-18 20:30:00,0.69555,0.6957,0.69511,0.69553,839399995.0
2005-10-18 20:35:00,0.69534,0.69582,0.69524,0.69582,772999997.0
2005-10-18 20:40:00,0.6954,0.69612,0.69528,0.69612,663000000.0
2005-10-18 20:45:00,0.69578,0.6968,0.69572,0.69668,480500005.0
2005-10-18 20:50:00,0.69664,0.69664,0.69592,0.69645,805999999.0
2005-10-18 20:55:00,0.69634,0.69657,0.69567,0.69616,694500003.0
2005-10-18 21:00:00,0.69613,0.69639,0.69576,0.69612,579399998.0
2005-10-18 21:05:00,0.69627,0.69632,0.69583,0.69625,773400000.0
2005-10-18 21:10:00,0.69598,0.69627,0.69572,0.69578,637699995.0
2005-10-18 21:15:00,0.69581,0.69625,0.69558,0.69567,681999995.0
2005-10-18 21:20:00,0.6957,0.69613,0.69508,0.6958,620299998.0
2005-10-18 21:25:00,0.69598,0.69622,0.6953,0.69539,599600001.0
2005-10-18 21:30:00,0.69554,0.696,0.69548,0.6955,643999998.0
2005-10-18 21:35:00,0.69552,0.69599,0.69534,0.69575,726100002.0
2005-10-18 21:40:00,0.69571,0.69609,0.69541,0.69541,648499998.0
2005-10-18 21:45:00,0.69548,0.69591,0.69546,0.69572,503199999.0
2005-10-18 21:50:00,0.69574,0.69589,0.69541,0.69548,468300000.0
2005-10-18 21:55:00,0.69558,0.69596,0.69528,0.69552,524200001.0
2005-10-18 22:00:00,0.69566,0.69576,0.69527,0.69543,481200004.0
2005-10-18 22:05:00,0.69516,0.69571,0.6951,0.69534,654999991.0
2005-10-18 22:10:00,0.69543,0.69561,0.69459,0.69494,609200000.0
2005-10-18 22:15:00,0.69477,0.69502,0.69445,0.69482,609499996.0
2005-10-18 22:20:00,0.69454,0.69499,0.69425,0.69436,708200003.0
2005-10-18 22:25:00,0.69423,0.69468,0.69403,0.69428,490999998.0
2005-10-18 22:30:00,0.69421,0.6947,0.6939,0.69452,578799995.0
2005-10-18 22:35:00,0.69445,0.69492,0.69426,0.69452,498099999.0
2005-10-18 22:40:00,0.69449,0.69468,0.69402,0.69414,705399993.0
2005-10-18 22:45:00,0.69437,0.69479,0.69421,0.6944,952399996.0
2005-10-18 22:50:00,0.6946,0.69474,0.69409,0.69409,744500008.0
2005-10-18 22:55:00,0.69423,0.6945,0.694,0.69404,608900002.0
2005-10-18 23:00:00,0.69419,0.69448,0.69391,0.69397,552699997.0
2005-10-18 23:05:00,0.69407,0.69418,0.69378,0.69411,482399998.0
2005-10-18 23:10:00,0.69401,0.69449,0.69389,0.69406,559900000.0
2005-10-18 23:15:00,0.69428,0.6952,0.69416,0.6944,476199999.0
2005-10-18 23:20:00,0.69459,0.6952,0.6945,0.69477,561799996.0
2005-10-18 23:25:00,0.69617,0.69617,0.69469,0.6949,592599995.0
2005-10-18 23:30:00,0.69527,0.69563,0.69498,0.69542,447699998.0
2005-10-18 23:35:00,0.69547,0.69565,0.6947,0.69479,422799995.0
2005-10-18 23:40:00,0.69483,0.69544,0.69469,0.69484,538300000.0
2005-10-18 23:45:00,0.69486,0.69552,0.6947,0.69548,658199998.0
2005-10-18 23:50:00,0.69541,0.69545,0.69487,0.69499,287399998.0
2005-10-18 23:55:00,0.69502,0.69537,0.69486,0.69509,495099997.0
2005-10-19 00:00:00,0.69491,0.69518,0.69465,0.69518,551600001.0
2005-10-19 00:05:00,0.69508,0.69517,0.69481,0.69491,478399999.0
2005-10-19 00:10:00,0.69474,0.69532,0.69474,0.69532,434400001.0
2005-10-19 00:15:00,0.69494,0.69542,0.69477,0.6954,479300000.0
2005-10-19 00:20:00,0.69497,0.6954,0.69479,0.69509,412799996.0
2005-10-19 00:25:00,0.69506,0.6955,0.69482,0.6951,431299998.0
2005-10-19 00:30:00,0.69513,0.6954,0.69488,0.69527,405600002.0
2005-10-19 00:35:00,0.69531,0.6954,0.69462,0.69499,531299994.0
2005-10-19 00:40:00,0.69506,0.69506,0.69415,0.6945,482800001.0
2005-10-19 00:45:00,0.69449,0.69466,0.69414,0.69448,377700005.0
2005-10-19 00:50:00,0.69403,0.69448,0.69386,0.69405,472600000.0
2005-10-19 00:55:00,0.69389,0.69453,0.69382,0.69441,426299997.0
2005-10-19 01:00:00,0.69442,0.69442,0.6939,0.69402,367699999.0
2005-10-19 01:05:00,0.69403,0.69468,0.69388,0.69445,389999999.0
2005-10-19 01:10:00,0.69429,0.69478,0.69414,0.69447,441099999.0
2005-10-19 01:15:00,0.69414,0.69446,0.69395,0.69415,536299999.0
2005-10-19 01:20:00,0.69413,0.69472,0.69407,0.69467,438200001.0
2005-10-19 01:25:00,0.69439,0.69466,0.69413,0.69413,574699997.0
2005-10-19 01:30:00,0.6943,0.69465,0.69413,0.69423,430199998.0
2005-10-19 01:35:00,0.6946,0.69484,0.69399,0.69468,277900000.0
2005-10-19 01:40:00,0.6948,0.69489,0.69422,0.69477,350299998.0
2005-10-19 01:45:00,0.69478,0.69486,0.69448,0.69478,423700000.0
2005-10-19 01:50:00,0.69482,0.69482,0.69437,0.69454,364400000.0
2005-10-19 01:55:00,0.69478,0.69486,0.69435,0.69477,413899994.0
2005-10-19 02:00:00,0.69483,0.69489,0.69436,0.69486,357899999.0
2005-10-19 02:05:00,0.69457,0.69493,0.69424,0.69425,527299999.0
2005-10-19 02:10:00,0.69485,0.69487,0.6942,0.6942,385400000.0
2005-10-19 02:15:00,0.69423,0.6947,0.69423,0.69457,257900000.0
2005-10-19 02:20:00,0.69464,0.69464,0.69438,0.69441,515799997.0
2005-10-19 02:25:00,0.69448,0.69461,0.69386,0.69401,442099997.0
2005-10-19 02:30:00,0.69437,0.69443,0.69373,0.69397,445399998.0
2005-10-19 02:35:00,0.6939,0.69445,0.69375,0.69435,382800001.0
2005-10-19 02:40:00,0.69431,0.69443,0.69405,0.69413,443299996.0
2005-10-19 02:45:00,0.6943,0.69442,0.6938,0.69389,361200001.0
2005-10-19 02:50:00,0.69394,0.69433,0.69364,0.69406,476700001.0
2005-10-19 02:55:00,0.69412,0.69428,0.69387,0.69387,394199991.0
2005-10-19 03:00:00,0.69382,0.69388,0.69329,0.6935,457400000.0
2005-10-19 03:05:00,0.69348,0.69393,0.69328,0.69375,464199998.0
2005-10-19 03:10:00,0.69334,0.694,0.69334,0.694,380099999.0
2005-10-19 03:15:00,0.69401,0.69414,0.69374,0.69387,412700000.0
2005-10-19 03:20:00,0.69387,0.69387,0.69361,0.6938,301099998.0
2005-10-19 03:25:00,0.69369,0.69385,0.69318,0.69346,463199997.0
2005-10-19 03:30:00,0.69356,0.69364,0.69306,0.69358,398500000.0
2005-10-19 03:35:00,0.6938,0.69391,0.69328,0.69363,452600000.0
2005-10-19 03:40:00,0.69371,0.69393,0.69324,0.69387,419199997.0
2005-10-19 03:45:00,0.69385,0.694,0.6937,0.694,360599998.0
2005-10-19 03:50:00,0.6935,0.69405,0.69343,0.69405,427699996.0
2005-10-19 03:55:00,0.6939,0.694,0.69342,0.69395,466999997.0
2005-10-19 04:00:00,0.69338,0.69393,0.69338,0.6937,419900003.0
2005-10-19 04:05:00,0.69365,0.69383,0.69323,0.69379,488200001.0
2005-10-19 04:10:00,0.69326,0.69391,0.69317,0.69374,424000001.0
2005-10-19 04:15:00,0.6939,0.694,0.69337,0.69371,405300003.0
2005-10-19 04:20:00,0.69376,0.6939,0.69337,0.69361,500899993.0
2005-10-19 04:25:00,0.69373,0.69378,0.69344,0.69353,458599997.0
2005-10-19 04:30:00,0.69382,0.69403,0.69343,0.6939,426099997.0
2005-10-19 04:35:00,0.69343,0.69404,0.69338,0.69352,474000000.0
2005-10-19 04:40:00,0.69382,0.69395,0.69345,0.69357,524799999.0
2005-10-19 04:45:00,0.69352,0.69399,0.69349,0.69389,580599998.0
2005-10-19 04:50:00,0.69374,0.69395,0.69351,0.69382,566399996.0
2005-10-19 04:55:00,0.69363,0.69397,0.69344,0.69397,473500000.0
2005-10-19 05:00:00,0.69395,0.69395,0.69347,0.69372,559000000.0
2005-10-19 05:05:00,0.69363,0.6941,0.69349,0.69383,430399999.0
2005-10-19 05:10:00,0.69396,0.69402,0.69355,0.6937,335099998.0
2005-10-19 05:15:00,0.69377,0.6941,0.69357,0.6941,338299999.0
2005-10-19 05:20:00,0.69367,0.69403,0.69342,0.69377,504499998.0
2005-10-19 05:25:00,0.69381,0.69405,0.69347,0.69405,491199998.0
2005-10-19 05:30:00,0.69392,0.694,0.69337,0.69376,362499998.0
2005-10-19 05:35:00,0.69371,0.69402,0.69325,0.69398,370300000.0
2005-10-19 05:40:00,0.69408,0.69426,0.69399,0.6942,382300001.0
2005-10-19 05:45:00,0.69406,0.69425,0.69376,0.69387,497999995.0
2005-10-19 05:50:00,0.69398,0.69437,0.69374,0.69425,476000000.0
2005-10-19 05:55:00,0.6943,0.69435,0.69379,0.69389,526699997.0
2005-10-19 06:00:00,0.69413,0.69434,0.69372,0.69406,447299999.0
2005-10-19 06:05:00,0.69411,0.69432,0.69384,0.69405,563999997.0
2005-10-19 06:10:00,0.69433,0.69445,0.69382,0.69416,535600001.0
2005-10-19 06:15:00,0.6943,0.69437,0.69416,0.69427,420500003.0
2005-10-19 06:20:00,0.69447,0.69512,0.69447,0.69463,308399999.0
2005-10-19 06:25:00,0.6948,0.69487,0.69427,0.69439,531700002.0
2005-10-19 06:30:00,0.6944,0.69488,0.69411,0.69466,443100005.0
2005-10-19 06:35:00,0.69467,0.69491,0.6946,0.69476,450799999.0
2005-10-19 06:40:00,0.69467,0.69475,0.69431,0.69472,359500002.0
2005-10-19 06:45:00,0.69442,0.69472,0.69435,0.69455,553899997.0
2005-10-19 06:50:00,0.69465,0.6948,0.69424,0.6947,498100000.0
2005-10-19 06:55:00,0.69469,0.695,0.6944,0.69465,459000001.0
2005-10-19 07:00:00,0.69482,0.69485,0.69448,0.69485,259399998.0
2005-10-19 07:05:00,0.69484,0.69502,0.69414,0.69469,412399999.0
2005-10-19 07:10:00,0.69475,0.69482,0.69408,0.69446,546500000.0
2005-10-19 07:15:00,0.69481,0.69492,0.69442,0.69474,519199998.0
2005-10-19 07:20:00,0.69475,0.69497,0.69444,0.69444,262600001.0
2005-10-19 07:25:00,0.69461,0.6947,0.69449,0.6946,409599997.0
2005-10-19 07:30:00,0.69455,0.6947,0.69423,0.69465,437000000.0
2005-10-19 07:35:00,0.6945,0.69482,0.69403,0.69476,536600006.0
2005-10-19 07:40:00,0.69475,0.69492,0.6945,0.69462,412799999.0
2005-10-19 07:45:00,0.69464,0.69492,0.6943,0.69492,547800003.0
2005-10-19 07:50:00,0.69441,0.69519,0.69436,0.69477,375999999.0
2005-10-19 07:55:00,0.69514,0.69517,0.69467,0.69505,270999998.0
2005-10-19 08:00:00,0.69488,0.69513,0.69461,0.69482,337399999.0
2005-10-19 08:05:00,0.6948,0.6951,0.69425,0.6947,587599998.0
2005-10-19 08:10:00,0.69433,0.69499,0.69431,0.69458,478299998.0
2005-10-19 08:15:00,0.69445,0.69475,0.69396,0.69396,281099999.0
2005-10-19 08:20:00,0.69402,0.69464,0.694,0.69462,460400000.0
2005-10-19 08:25:00,0.69458,0.69475,0.69447,0.69455,256099998.0
2005-10-19 08:30:00,0.69466,0.69467,0.69415,0.69455,422499999.0
2005-10-19 08:35:00,0.69447,0.69465,0.69405,0.69405,393800003.0
2005-10-19 08:40:00,0.694,0.694,0.69356,0.69363,359499997.0
2005-10-19 08:45:00,0.69375,0.69382,0.6933,0.69358,255500001.0
2005-10-19 08:50:00,0.69339,0.69367,0.69275,0.69348,532699998.0
2005-10-19 08:55:00,0.69344,0.69358,0.69292,0.69328,435200001.0
2005-10-19 09:00:00,0.69327,0.69351,0.69313,0.6933,411700001.0
2005-10-19 09:05:00,0.69318,0.69322,0.69275,0.6928,393399998.0
2005-10-19 09:10:00,0.69233,0.69332,0.69211,0.69315,390000000.0
2005-10-19 09:15:00,0.69308,0.69333,0.69303,0.69333,401899997.0
2005-10-19 09:20:00,0.69338,0.69357,0.6928,0.69348,344799999.0
2005-10-19 09:25:00,0.6936,0.69363,0.69284,0.69348,318400000.0
2005-10-19 09:30:00,0.69352,0.69362,0.69347,0.69358,359799998.0
2005-10-19 09:35:00,0.69356,0.69371,0.69336,0.69362,405299998.0
2005-10-19 09:40:00,0.69362,0.69386,0.69352,0.69378,475700000.0
2005-10-19 09:45:00,0.69372,0.69385,0.69332,0.69332,333800001.0
2005-10-19 09:50:00,0.69336,0.69376,0.69336,0.69376,397699994.0
2005-10-19 09:55:00,0.69368,0.69377,0.69356,0.69367,284799997.0
2005-10-19 10:00:00,0.6936,0.69375,0.69329,0.69356,572099995.0
2005-10-19 10:05:00,0.69356,0.694,0.69335,0.69367,561100004.0
2005-10-19 10:10:00,0.69369,0.69408,0.69344,0.69392,382599997.0
2005-10-19 10:15:00,0.69392,0.69392,0.69338,0.69378,418099993.0
2005-10-19 10:20:00,0.69374,0.69383,0.69353,0.69382,442700000.0
2005-10-19 10:25:00,0.69378,0.69428,0.69378,0.69428,415900001.0
2005-10-19 10:30:00,0.69429,0.69429,0.69409,0.69425,326199999.0
2005-10-19 10:35:00,0.69427,0.69449,0.69405,0.6942,388999997.0
2005-10-19 10:40:00,0.69439,0.69454,0.69363,0.69413,351799998.0
2005-10-19 10:45:00,0.69415,0.69435,0.69355,0.6943,573600001.0
2005-10-19 10:50:00,0.69438,0.69471,0.69428,0.69467,407199998.0
2005-10-19 10:55:00,0.69467,0.69505,0.69436,0.69504,430799997.0
2005-10-19 11:00:00,0.69499,0.69512,0.69439,0.6945,555599997.0
2005-10-19 11:05:00,0.69504,0.6958,0.69504,0.69562,365299997.0
2005-10-19 11:10:00,0.69548,0.69574,0.69517,0.69534,466000000.0
2005-10-19 11:15:00,0.69534,0.69542,0.69494,0.69529,504199995.0
2005-10-19 11:20:00,0.6952,0.69572,0.6952,0.69572,436600002.0
2005-10-19 11:25:00,0.69575,0.69612,0.69549,0.69597,345399999.0
2005-10-19 11:30:00,0.69612,0.69713,0.69587,0.69713,360099999.0
2005-10-19 11:35:00,0.69717,0.69735,0.6964,0.69672,396400000.0
2005-10-19 11:40:00,0.69697,0.69709,0.6968,0.69706,412300002.0
2005-10-19 11:45:00,0.69695,0.69742,0.69684,0.69739,491199999.0
2005-10-19 11:50:00,0.69735,0.6974,0.69694,0.69738,322700001.0
2005-10-19 11:55:00,0.6973,0.69738,0.69707,0.69712,447700001.0
2005-10-19 12:00:00,0.69728,0.69742,0.69692,0.69737,473999998.0
2005-10-19 12:05:00,0.6974,0.69741,0.69694,0.69724,530499999.0
2005-10-19 12:10:00,0.69727,0.69744,0.69697,0.69739,450100002.0
2005-10-19 12:15:00,0.69755,0.69796,0.69755,0.69792,424999998.0
2005-10-19 12:20:00,0.69798,0.69807,0.69734,0.69746,459900002.0
2005-10-19 12:25:00,0.69742,0.69812,0.69695,0.69802,437100002.0
2005-10-19 12:30:00,0.6979,0.69816,0.69758,0.69778,419500002.0
2005-10-19 12:35:00,0.69778,0.69799,0.69738,0.69738,435799997.0
2005-10-19 12:40:00,0.69727,0.69747,0.69702,0.69704,332699998.0
2005-10-19 12:45:00,0.69756,0.69778,0.69756,0.69762,264100001.0
2005-10-19 12:50:00,0.6973,0.69771,0.69715,0.69731,446899997.0
2005-10-19 12:55:00,0.69714,0.69744,0.69699,0.69711,414000002.0
2005-10-19 13:00:00,0.6971,0.6974,0.6971,0.69738,481100000.0
2005-10-19 13:05:00,0.6974,0.69761,0.69713,0.6973,433900002.0
2005-10-19 13:10:00,0.6973,0.69831,0.69725,0.69818,377799998.0
2005-10-19 13:15:00,0.69818,0.69854,0.69763,0.69794,348499998.0
2005-10-19 13:20:00,0.69793,0.6982,0.69754,0.69754,504199997.0
2005-10-19 13:25:00,0.69769,0.69812,0.69751,0.698,424400002.0
2005-10-19 13:30:00,0.69783,0.69796,0.69703,0.69703,352399996.0
2005-10-19 13:35:00,0.6971,0.69732,0.69671,0.69677,410500003.0
2005-10-19 13:40:00,0.69683,0.69705,0.69645,0.69665,529699999.0
2005-10-19 13:45:00,0.69678,0.69695,0.69651,0.69695,419400001.0
2005-10-19 13:50:00,0.69705,0.69742,0.69683,0.69742,526700001.0
2005-10-19 13:55:00,0.69745,0.69751,0.69705,0.69705,263099998.0
2005-10-19 14:00:00,0.69707,0.69725,0.69691,0.6971,445399998.0
2005-10-19 14:05:00,0.69705,0.69726,0.69671,0.69671,536899997.0
2005-10-19 14:10:00,0.6969,0.69717,0.6966,0.69717,358299998.0
2005-10-19 14:15:00,0.6973,0.69734,0.69709,0.69723,351399998.0
2005-10-19 14:20:00,0.69722,0.69726,0.6966,0.69715,424399997.0
2005-10-19 14:25:00,0.69682,0.69731,0.69668,0.697,300099999.0
2005-10-19 14:30:00,0.69705,0.69719,0.69671,0.69688,400200001.0
2005-10-19 14:35:00,0.69684,0.69696,0.69605,0.69612,486900003.0
2005-10-19 14:40:00,0.69591,0.696,0.6955,0.69595,438300004.0
2005-10-19 14:45:00,0.69578,0.69602,0.69556,0.69582,412199999.0
2005-10-19 14:50:00,0.69584,0.69613,0.69555,0.6958,432100001.0
2005-10-19 14:55:00,0.6957,0.69604,0.69548,0.69589,312800005.0
2005-10-19 15:00:00,0.69588,0.69594,0.69534,0.69563,489699996.0
2005-10-19 15:05:00,0.69543,0.6958,0.69537,0.6955,452500003.0
2005-10-19 15:10:00,0.69545,0.69574,0.69535,0.69546,395600001.0
2005-10-19 15:15:00,0.69546,0.69575,0.69546,0.69575,393100003.0
2005-10-19 15:20:00,0.69577,0.69627,0.69571,0.69621,635900002.0
2005-10-19 15:25:00,0.69622,0.69625,0.69575,0.69602,538899996.0
2005-10-19 15:30:00,0.69601,0.69626,0.69583,0.696,347099999.0
2005-10-19 15:35:00,0.696,0.69658,0.69598,0.69658,384400000.0
2005-10-19 15:40:00,0.69659,0.69662,0.69626,0.69662,308400002.0
2005-10-19 15:45:00,0.6966,0.69725,0.69657,0.69696,408499998.0
2005-10-19 15:50:00,0.69693,0.6972,0.6968,0.69713,348899999.0
2005-10-19 15:55:00,0.69722,0.69747,0.69695,0.69732,409500003.0
2005-10-19 16:00:00,0.69724,0.69729,0.69705,0.69715,351200000.0
2005-10-19 16:05:00,0.69705,0.69724,0.6966,0.69724,463600003.0
2005-10-19 16:10:00,0.69713,0.69723,0.69667,0.6969,369400000.0
2005-10-19 16:15:00,0.69715,0.6975,0.69683,0.69694,510499996.0
2005-10-19 16:20:00,0.69748,0.69758,0.69739,0.69742,349999999.0
2005-10-19 16:25:00,0.69739,0.69747,0.69708,0.69742,427099998.0
2005-10-19 16:30:00,0.69736,0.69743,0.69692,0.69692,631999998.0
2005-10-19 16:35:00,0.69733,0.69772,0.6973,0.69737,382300004.0
2005-10-19 16:40:00,0.69709,0.69755,0.6968,0.69688,569300008.0
2005-10-19 16:45:00,0.69715,0.69756,0.69691,0.69702,673200003.0
2005-10-19 16:50:00,0.6974,0.6976,0.69688,0.6976,505200003.0
2005-10-19 16:55:00,0.69759,0.69787,0.69742,0.69775,524499999.0
2005-10-19 17:00:00,0.69768,0.69779,0.69731,0.69761,336600001.0
2005-10-19 17:05:00,0.69758,0.69808,0.6975,0.69795,407800002.0
2005-10-19 17:10:00,0.69772,0.69787,0.69747,0.69758,441400000.0
2005-10-19 17:15:00,0.69767,0.69824,0.69723,0.69797,376999999.0
2005-10-19 17:20:00,0.69757,0.6983,0.69738,0.69802,400500002.0
2005-10-19 17:25:00,0.69789,0.698,0.6977,0.69787,438300000.0
2005-10-19 17:30:00,0.69754,0.69825,0.69731,0.69779,528199998.0
2005-10-19 17:35:00,0.69822,0.69839,0.69819,0.69839,385600002.0
2005-10-19 17:40:00,0.69822,0.69833,0.69753,0.69825,278500000.0
2005-10-19 17:45:00,0.69825,0.69844,0.6977,0.6978,256500000.0
2005-10-19 17:50:00,0.6977,0.69829,0.69756,0.69782,407000003.0
2005-10-19 17:55:00,0.69818,0.69902,0.69815,0.69902,385799997.0
2005-10-19 18:00:00,0.69894,0.69917,0.69859,0.69882,611900001.0
2005-10-19 18:05:00,0.69889,0.69889,0.69814,0.69878,975799999.0
2005-10-19 18:10:00,0.69888,0.69915,0.69879,0.69905,358999997.0
2005-10-19 18:15:00,0.69895,0.69905,0.6985,0.6985,1164100000.0
2005-10-19 18:20:00,0.6981,0.69899,0.6981,0.69852,1015700001.0
2005-10-19 18:25:00,0.69849,0.69899,0.69822,0.69845,1125499995.0
2005-10-19 18:30:00,0.69881,0.69881,0.69837,0.69868,757199997.0
2005-10-19 18:35:00,0.69822,0.69856,0.69779,0.69803,837499999.0
2005-10-19 18:40:00,0.69803,0.69857,0.6978,0.69843,1479099998.0
2005-10-19 18:45:00,0.69793,0.69875,0.69785,0.69848,1010299999.0
2005-10-19 18:50:00,0.69843,0.69847,0.69777,0.69847,539099998.0
2005-10-19 18:55:00,0.69855,0.69855,0.6979,0.69837,634300002.0
2005-10-19 19:00:00,0.69829,0.69829,0.69766,0.69773,654000001.0
2005-10-19 19:05:00,0.69775,0.69804,0.69742,0.69793,748999995.0
2005-10-19 19:10:00,0.69792,0.69795,0.69734,0.69747,468199998.0
2005-10-19 19:15:00,0.6975,0.69803,0.69733,0.69764,415400001.0
2005-10-19 19:20:00,0.69802,0.69835,0.69786,0.6981,483500002.0
2005-10-19 19:25:00,0.69805,0.69815,0.69745,0.698,498500002.0
2005-10-19 19:30:00,0.69804,0.69826,0.69767,0.698,491500003.0
2005-10-19 19:35:00,0.69784,0.69835,0.69763,0.69785,718799998.0
2005-10-19 19:40:00,0.69835,0.69835,0.69739,0.69759,442499999.0
2005-10-19 19:45:00,0.69809,0.69813,0.69729,0.6975,450700000.0
2005-10-19 19:50:00,0.69792,0.698,0.69736,0.69749,742300004.0
2005-10-19 19:55:00,0.69746,0.698,0.69733,0.69775,788600003.0
2005-10-19 20:00:00,0.69777,0.69795,0.69743,0.69764,672699999.0
2005-10-19 20:05:00,0.69798,0.698,0.69721,0.69758,867199999.0
2005-10-19 20:10:00,0.69785,0.698,0.69765,0.698,497300000.0
2005-10-19 20:15:00,0.69746,0.69827,0.69741,0.69757,1142699997.0
2005-10-19 20:20:00,0.69756,0.69812,0.69714,0.69774,587699998.0
2005-10-19 20:25:00,0.69765,0.69812,0.69748,0.69799,776899994.0
2005-10-19 20:30:00,0.69793,0.69793,0.69723,0.69728,804099997.0
2005-10-19 20:35:00,0.69722,0.69775,0.69715,0.69765,761900001.0
2005-10-19 20:40:00,0.69755,0.69768,0.69702,0.69765,585700001.0
2005-10-19 20:45:00,0.6976,0.69772,0.69712,0.69768,416399997.0
2005-10-19 20:50:00,0.69733,0.6978,0.69717,0.69768,773499999.0
2005-10-19 20:55:00,0.69767,0.69795,0.69712,0.69714,815799993.0
2005-10-19 21:00:00,0.69724,0.6975,0.69704,0.69733,816000001.0
2005-10-19 21:05:00,0.69729,0.69759,0.69711,0.69745,553799998.0
2005-10-19 21:10:00,0.69764,0.69785,0.69722,0.69748,538399999.0
2005-10-19 21:15:00,0.69741,0.69789,0.69728,0.69765,685199998.0
2005-10-19 21:20:00,0.69746,0.69783,0.69731,0.69773,679999998.0
2005-10-19 21:25:00,0.69776,0.69822,0.69749,0.69785,599999998.0
2005-10-19 21:30:00,0.69796,0.69822,0.69756,0.69777,615100002.0
2005-10-19 21:35:00,0.69783,0.69835,0.69767,0.69802,766299998.0
2005-10-19 21:40:00,0.6979,0.69834,0.69776,0.698,406000002.0
2005-10-19 21:45:00,0.69796,0.69837,0.69784,0.69796,435999998.0
2005-10-19 21:50:00,0.69794,0.69846,0.69789,0.6983,481799999.0
2005-10-19 21:55:00,0.69817,0.69849,0.69802,0.69825,532999997.0
2005-10-19 22:00:00,0.69808,0.6986,0.69801,0.69817,546400002.0
2005-10-19 22:05:00,0.69822,0.69877,0.69802,0.6985,544600001.0
2005-10-19 22:10:00,0.69833,0.6989,0.69827,0.69835,394100000.0
2005-10-19 22:15:00,0.69843,0.69889,0.69835,0.69851,621799998.0
2005-10-19 22:20:00,0.69881,0.6989,0.6984,0.69867,602399997.0
2005-10-19 22:25:00,0.69862,0.69889,0.69818,0.69856,610099998.0
2005-10-19 22:30:00,0.69892,0.6991,0.69864,0.69887,571099998.0
2005-10-19 22:35:00,0.69876,0.69892,0.6983,0.69863,489499996.0
2005-10-19 22:40:00,0.69846,0.69871,0.69832,0.69839,611399999.0
2005-10-19 22:45:00,0.69845,0.69883,0.69826,0.69844,847400001.0
2005-10-19 22:50:00,0.69858,0.69866,0.69802,0.69802,774300002.0
2005-10-19 22:55:00,0.69803,0.69842,0.69797,0.69798,589200001.0
2005-10-19 23:00:00,0.69793,0.69861,0.69793,0.6982,509899995.0
2005-10-19 23:05:00,0.69837,0.69847,0.69791,0.69825,400299999.0
2005-10-19 23:10:00,0.69833,0.69853,0.69805,0.69818,612099997.0
2005-10-19 23:15:00,0.69833,0.69847,0.69796,0.69819,481800003.0
2005-10-19 23:20:00,0.6982,0.69843,0.69782,0.69793,482000002.0
2005-10-19 23:25:00,0.69803,0.69819,0.69771,0.69795,569800000.0
2005-10-19 23:30:00,0.69791,0.69793,0.69707,0.6975,378399999.0
2005-10-19 23:35:00,0.69754,0.69763,0.69714,0.69746,451100001.0
2005-10-19 23:40:00,0.69762,0.69785,0.69727,0.69785,345899996.0
2005-10-19 23:45:00,0.69795,0.69795,0.69731,0.6978,433300005.0
2005-10-19 23:50:00,0.69774,0.69791,0.69716,0.69727,302000000.0
2005-10-19 23:55:00,0.69721,0.69784,0.69709,0.69737,528699999.0
2005-10-20 00:00:00,0.69741,0.69751,0.69666,0.69721,452199999.0
2005-10-20 00:05:00,0.69729,0.69745,0.69721,0.69738,413100001.0
2005-10-20 00:10:00,0.69722,0.69748,0.69722,0.69737,514399996.0
2005-10-20 00:15:00,0.6974,0.69758,0.6972,0.69754,429299998.0
2005-10-20 00:20:00,0.69763,0.69765,0.6973,0.69738,504000000.0
2005-10-20 00:25:00,0.69752,0.69765,0.6971,0.69743,556200004.0
2005-10-20 00:30:00,0.69737,0.69756,0.69709,0.69732,506400001.0
2005-10-20 00:35:00,0.69718,0.69725,0.69674,0.69685,436999998.0
2005-10-20 00:40:00,0.69682,0.69695,0.69647,0.69647,343599997.0
2005-10-20 00:45:00,0.69655,0.69686,0.69639,0.69678,507499999.0
2005-10-20 00:50:00,0.69673,0.69673,0.69648,0.69665,454900002.0
2005-10-20 00:55:00,0.69669,0.69673,0.69643,0.69643,512599999.0
2005-10-20 01:00:00,0.69666,0.69684,0.69637,0.69654,587600000.0
2005-10-20 01:05:00,0.69657,0.6972,0.6965,0.69708,301699999.0
2005-10-20 01:10:00,0.69704,0.6976,0.69698,0.69718,459500002.0
2005-10-20 01:15:00,0.69729,0.69757,0.69716,0.69732,388999999.0
2005-10-20 01:20:00,0.69732,0.69782,0.69729,0.69782,353400000.0
2005-10-20 01:25:00,0.69792,0.69806,0.69744,0.69744,373700001.0
2005-10-20 01:30:00,0.69743,0.6979,0.6972,0.6979,383499999.0
2005-10-20 01:35:00,0.69793,0.69796,0.69683,0.69683,531399999.0
2005-10-20 01:40:00,0.69733,0.69778,0.69731,0.69778,376099998.0
2005-10-20 01:45:00,0.69789,0.69813,0.69758,0.69762,439800000.0
2005-10-20 01:50:00,0.69765,0.69775,0.69745,0.69772,372000001.0
2005-10-20 01:55:00,0.69769,0.69786,0.69753,0.69769,429800000.0
2005-10-20 02:00:00,0.69777,0.69783,0.69741,0.69768,454900005.0
2005-10-20 02:05:00,0.6976,0.698,0.69753,0.69772,684000002.0
2005-10-20 02:10:00,0.69767,0.69772,0.69714,0.6974,492299995.0
2005-10-20 02:15:00,0.6972,0.69761,0.69688,0.69724,359100000.0
2005-10-20 02:20:00,0.6973,0.69733,0.69701,0.6971,600499997.0
2005-10-20 02:25:00,0.6972,0.69743,0.69696,0.69724,419599996.0
2005-10-20 02:30:00,0.69737,0.69759,0.69708,0.6972,426399998.0
2005-10-20 02:35:00,0.69713,0.69761,0.69699,0.69735,414000000.0
2005-10-20 02:40:00,0.69707,0.69717,0.69693,0.69702,494900000.0
2005-10-20 02:45:00,0.69728,0.69731,0.69672,0.69708,419700001.0
2005-10-20 02:50:00,0.69721,0.69748,0.69713,0.69745,410299999.0
2005-10-20 02:55:00,0.69763,0.69773,0.69725,0.69735,471299999.0
2005-10-20 03:00:00,0.69763,0.69781,0.69718,0.69728,540500002.0
2005-10-20 03:05:00,0.69726,0.69762,0.69716,0.6974,367500002.0
2005-10-20 03:10:00,0.69733,0.69742,0.6971,0.69728,340399995.0
2005-10-20 03:15:00,0.69728,0.69753,0.69716,0.69724,355500000.0
2005-10-20 03:20:00,0.69762,0.69765,0.69725,0.69742,421400003.0
2005-10-20 03:25:00,0.69743,0.69768,0.69719,0.69738,464299994.0
2005-10-20 03:30:00,0.69737,0.69757,0.69722,0.69724,438799999.0
2005-10-20 03:35:00,0.6973,0.69746,0.69705,0.69725,385900002.0
2005-10-20 03:40:00,0.69733,0.6977,0.69713,0.69756,544000000.0
2005-10-20 03:45:00,0.69773,0.69773,0.69728,0.69771,459800000.0
2005-10-20 03:50:00,0.69754,0.6977,0.69727,0.6977,499699999.0
2005-10-20 03:55:00,0.69756,0.69774,0.69721,0.69738,423400000.0
2005-10-20 04:00:00,0.69733,0.69778,0.69733,0.69753,460399999.0
2005-10-20 04:05:00,0.69733,0.69782,0.69733,0.6977,471700002.0
2005-10-20 04:10:00,0.6976,0.69781,0.69748,0.69748,372800000.0
2005-10-20 04:15:00,0.69761,0.6979,0.69737,0.69742,539099998.0
2005-10-20 04:20:00,0.69761,0.69767,0.69725,0.69727,515999998.0
2005-10-20 04:25:00,0.6974,0.69749,0.69715,0.69745,321000000.0
2005-10-20 04:30:00,0.6972,0.69752,0.69714,0.69735,474500002.0
2005-10-20 04:35:00,0.69735,0.69753,0.69711,0.69739,341600003.0
2005-10-20 04:40:00,0.69722,0.69758,0.69717,0.69725,550500001.0
2005-10-20 04:45:00,0.69729,0.69756,0.69709,0.69718,510100001.0
2005-10-20 04:50:00,0.69727,0.69759,0.6971,0.69719,458200003.0
2005-10-20 04:55:00,0.69723,0.69763,0.69694,0.69746,379099999.0
2005-10-20 05:00:00,0.69747,0.69761,0.69712,0.69726,537599995.0
2005-10-20 05:05:00,0.69714,0.69719,0.69689,0.69697,429499997.0
2005-10-20 05:10:00,0.69685,0.69688,0.69655,0.69673,413700000.0
2005-10-20 05:15:00,0.69666,0.69697,0.69657,0.69687,542799998.0
2005-10-20 05:20:00,0.6967,0.69709,0.69653,0.6967,378399998.0
2005-10-20 05:25:00,0.69656,0.69701,0.69655,0.69674,517100004.0
2005-10-20 05:30:00,0.69681,0.69719,0.69665,0.69682,436599999.0
2005-10-20 05:35:00,0.69686,0.697,0.6966,0.69675,463899997.0
2005-10-20 05:40:00,0.69682,0.69705,0.69656,0.697,482900004.0
2005-10-20 05:45:00,0.69677,0.69704,0.69665,0.69675,363100000.0
2005-10-20 05:50:00,0.69668,0.69692,0.69655,0.69667,298500002.0
2005-10-20 05:55:00,0.6966,0.69699,0.69659,0.69679,497100001.0
2005-10-20 06:00:00,0.69689,0.69704,0.69666,0.69677,409200000.0
2005-10-20 06:05:00,0.69687,0.69722,0.69669,0.69693,446800000.0
2005-10-20 06:10:00,0.69699,0.69734,0.69696,0.697,267800004.0
2005-10-20 06:15:00,0.69702,0.69716,0.69675,0.69716,417700000.0
2005-10-20 06:20:00,0.69715,0.69728,0.69669,0.6972,399900003.0
2005-10-20 06:25:00,0.69693,0.69737,0.69693,0.69732,557099999.0
2005-10-20 06:30:00,0.69705,0.69743,0.69693,0.69697,403599995.0
2005-10-20 06:35:00,0.69717,0.69762,0.6969,0.69743,395899999.0
2005-10-20 06:40:00,0.69732,0.69751,0.69716,0.69732,520700004.0
2005-10-20 06:45:00,0.69727,0.6973,0.69692,0.69703,430099998.0
2005-10-20 06:50:00,0.69719,0.69746,0.69709,0.69719,486300002.0
2005-10-20 06:55:00,0.69724,0.69752,0.69696,0.6971,390600001.0
2005-10-20 07:00:00,0.69701,0.69738,0.69695,0.69705,401599998.0
2005-10-20 07:05:00,0.697,0.69733,0.69675,0.69727,413900001.0
2005-10-20 07:10:00,0.69714,0.69729,0.69675,0.69724,447800004.0
2005-10-20 07:15:00,0.69719,0.69738,0.69693,0.697,407100000.0
2005-10-20 07:20:00,0.69693,0.69742,0.69678,0.69692,463100000.0
2005-10-20 07:25:00,0.697,0.69739,0.69689,0.69699,501199998.0
2005-10-20 07:30:00,0.69699,0.6973,0.69675,0.69705,451199998.0
2005-10-20 07:35:00,0.69696,0.69766,0.69696,0.69728,426599996.0
2005-10-20 07:40:00,0.69726,0.69745,0.69704,0.69707,498099997.0
2005-10-20 07:45:00,0.69706,0.69746,0.69697,0.69723,471899999.0
2005-10-20 07:50:00,0.69718,0.69757,0.69709,0.69731,424000004.0
2005-10-20 07:55:00,0.69732,0.69766,0.69706,0.69752,380100001.0
2005-10-20 08:00:00,0.69722,0.69782,0.69721,0.6973,526099998.0
2005-10-20 08:05:00,0.69733,0.69755,0.69706,0.69716,418199999.0
2005-10-20 08:10:00,0.69742,0.69753,0.69711,0.69715,335599997.0
2005-10-20 08:15:00,0.69711,0.69735,0.69699,0.69708,369299997.0
2005-10-20 08:20:00,0.69715,0.69735,0.697,0.69716,339100002.0
2005-10-20 08:25:00,0.69715,0.69754,0.69711,0.69713,494200004.0
2005-10-20 08:30:00,0.69744,0.69753,0.69694,0.69702,456100001.0
2005-10-20 08:35:00,0.69717,0.69763,0.69712,0.69758,332499997.0
2005-10-20 08:40:00,0.69781,0.69829,0.69768,0.69823,369499998.0
2005-10-20 08:45:00,0.69835,0.69876,0.69829,0.69845,423699998.0
2005-10-20 08:50:00,0.69849,0.69881,0.69837,0.69839,377700001.0
2005-10-20 08:55:00,0.69836,0.69875,0.69812,0.69861,397499996.0
2005-10-20 09:00:00,0.69868,0.69879,0.69827,0.6987,474799997.0
2005-10-20 09:05:00,0.69863,0.69883,0.6985,0.69879,380599998.0
2005-10-20 09:10:00,0.69878,0.69905,0.69861,0.69887,371999998.0
2005-10-20 09:15:00,0.6988,0.69911,0.69864,0.69892,372699999.0
2005-10-20 09:20:00,0.69888,0.69905,0.69875,0.69876,326299999.0
2005-10-20 09:25:00,0.69882,0.69908,0.69865,0.6988,333400001.0
2005-10-20 09:30:00,0.69882,0.69904,0.69881,0.69895,377300002.0
2005-10-20 09:35:00,0.69892,0.69902,0.69869,0.6989,430500004.0
2005-10-20 09:40:00,0.69886,0.69887,0.69841,0.6986,480199998.0
2005-10-20 09:45:00,0.69854,0.69871,0.6984,0.69854,296100001.0
2005-10-20 09:50:00,0.69848,0.69852,0.69819,0.69833,366400004.0
2005-10-20 09:55:00,0.69818,0.69865,0.69813,0.69838,349699998.0
2005-10-20 10:00:00,0.69837,0.69867,0.69812,0.69834,417899998.0
2005-10-20 10:05:00,0.69838,0.69872,0.69806,0.69848,408699999.0
2005-10-20 10:10:00,0.69848,0.69879,0.69809,0.69854,622899998.0
2005-10-20 10:15:00,0.69851,0.69894,0.69835,0.69872,462499999.0
2005-10-20 10:20:00,0.69875,0.69887,0.69844,0.6986,358300000.0
2005-10-20 10:25:00,0.69896,0.69908,0.69847,0.69874,544599999.0
2005-10-20 10:30:00,0.69885,0.69935,0.69864,0.69935,271300000.0
2005-10-20 10:35:00,0.69933,0.69942,0.6991,0.6992,483599998.0
2005-10-20 10:40:00,0.69927,0.69938,0.69909,0.69922,383500000.0
2005-10-20 10:45:00,0.69929,0.69941,0.69921,0.6993,571599999.0
2005-10-20 10:50:00,0.69932,0.69947,0.69894,0.69939,375899998.0
2005-10-20 10:55:00,0.69962,0.69964,0.6991,0.69942,444699998.0
2005-10-20 11:00:00,0.69914,0.69922,0.69859,0.69862,585199998.0
2005-10-20 11:05:00,0.69874,0.69874,0.6982,0.69831,341600001.0
2005-10-20 11:10:00,0.69838,0.69856,0.698,0.6981,552900004.0
2005-10-20 11:15:00,0.69817,0.69837,0.698,0.69817,537899997.0
2005-10-20 11:20:00,0.69806,0.69856,0.69796,0.69833,464300001.0
2005-10-20 11:25:00,0.69828,0.69855,0.69812,0.69815,487700002.0
2005-10-20 11:30:00,0.69824,0.69842,0.69807,0.69837,393500002.0
2005-10-20 11:35:00,0.6986,0.69865,0.6981,0.69856,568999997.0
2005-10-20 11:40:00,0.69845,0.69872,0.69837,0.69866,404000003.0
2005-10-20 11:45:00,0.69878,0.69903,0.69865,0.6989,475599998.0
2005-10-20 11:50:00,0.69878,0.69906,0.6983,0.69847,350199996.0
2005-10-20 11:55:00,0.69836,0.69872,0.69827,0.69855,403300002.0
2005-10-20 12:00:00,0.6986,0.6987,0.69836,0.69839,365500000.0
2005-10-20 12:05:00,0.69831,0.69872,0.69831,0.69872,525199999.0
2005-10-20 12:10:00,0.69873,0.69898,0.69857,0.6987,488500002.0
2005-10-20 12:15:00,0.69873,0.69922,0.69873,0.69887,423099998.0
2005-10-20 12:20:00,0.69904,0.69906,0.69847,0.69868,411299999.0
2005-10-20 12:25:00,0.69878,0.69893,0.69839,0.69865,441500002.0
2005-10-20 12:30:00,0.69871,0.69893,0.69843,0.69851,370299999.0
2005-10-20 12:35:00,0.69852,0.69881,0.69837,0.6988,448800001.0
2005-10-20 12:40:00,0.69879,0.69892,0.69847,0.69872,365299999.0
2005-10-20 12:45:00,0.69864,0.6987,0.69836,0.69847,432799998.0
2005-10-20 12:50:00,0.69836,0.69873,0.69823,0.69873,506899999.0
2005-10-20 12:55:00,0.69837,0.69845,0.698,0.69801,351100000.0
2005-10-20 13:00:00,0.698,0.69841,0.69786,0.69818,511700000.0
2005-10-20 13:05:00,0.69816,0.69828,0.698,0.69803,431199999.0
2005-10-20 13:10:00,0.69814,0.69849,0.69814,0.6984,473800002.0
2005-10-20 13:15:00,0.69842,0.69857,0.69813,0.69827,385800000.0
2005-10-20 13:20:00,0.69832,0.69852,0.69813,0.69814,624700000.0
2005-10-20 13:25:00,0.6983,0.69853,0.69819,0.69837,527299996.0
2005-10-20 13:30:00,0.6981,0.69852,0.69793,0.6981,411299996.0
2005-10-20 13:35:00,0.6982,0.6984,0.69801,0.6982,576599997.0
2005-10-20 13:40:00,0.6982,0.69841,0.69785,0.698,507299997.0
2005-10-20 13:45:00,0.698,0.69823,0.69794,0.69794,409499998.0
2005-10-20 13:50:00,0.69795,0.6983,0.69784,0.6983,483999998.0
2005-10-20 13:55:00,0.69837,0.69851,0.69812,0.69812,359199999.0
2005-10-20 14:00:00,0.69827,0.69835,0.69802,0.69818,399100000.0
2005-10-20 14:05:00,0.69814,0.69817,0.69775,0.6979,488799999.0
2005-10-20 14:10:00,0.69795,0.69796,0.69754,0.69783,473399993.0
2005-10-20 14:15:00,0.69778,0.69833,0.69762,0.69801,437800002.0
2005-10-20 14:20:00,0.69794,0.69832,0.69787,0.69832,322999995.0
2005-10-20 14:25:00,0.69828,0.69843,0.69802,0.69814,399700002.0
2005-10-20 14:30:00,0.69825,0.69862,0.69825,0.69851,403500002.0
2005-10-20 14:35:00,0.6984,0.69862,0.6984,0.69855,404399996.0
2005-10-20 14:40:00,0.69855,0.6986,0.69842,0.6986,418500000.0
2005-10-20 14:45:00,0.6985,0.69899,0.69848,0.6988,486599993.0
2005-10-20 14:50:00,0.69868,0.69894,0.69856,0.69882,463699997.0
2005-10-20 14:55:00,0.6988,0.6989,0.69875,0.6988,317100000.0
2005-10-20 15:00:00,0.69885,0.69907,0.69875,0.69885,507700001.0
2005-10-20 15:05:00,0.69881,0.69938,0.69878,0.69923,496000005.0
2005-10-20 15:10:00,0.69927,0.69938,0.699,0.69906,487499998.0
2005-10-20 15:15:00,0.69908,0.7002,0.69908,0.7002,384400000.0
2005-10-20 15:20:00,0.70017,0.70017,0.69957,0.69992,448500001.0
2005-10-20 15:25:00,0.69997,0.70005,0.69968,0.69998,483600001.0
2005-10-20 15:30:00,0.69999,0.69999,0.6996,0.6998,319899998.0
2005-10-20 15:35:00,0.69987,0.70005,0.69947,0.69949,258800003.0
2005-10-20 15:40:00,0.69947,0.69955,0.69893,0.69932,313399999.0
2005-10-20 15:45:00,0.69933,0.6995,0.69918,0.69918,306699996.0
2005-10-20 15:50:00,0.69939,0.70008,0.69939,0.69992,324300001.0
2005-10-20 15:55:00,0.69997,0.70016,0.69982,0.69994,389900000.0
2005-10-20 16:00:00,0.69993,0.70016,0.69977,0.69992,325600000.0
2005-10-20 16:05:00,0.69982,0.70015,0.69982,0.69999,404200000.0
2005-10-20 16:10:00,0.6998,0.70022,0.69978,0.70011,369599997.0
2005-10-20 16:15:00,0.70005,0.70077,0.69987,0.70057,582800001.0
2005-10-20 16:20:00,0.70058,0.70071,0.7003,0.70031,297500001.0
2005-10-20 16:25:00,0.70023,0.70023,0.69979,0.70009,445000000.0
2005-10-20 16:30:00,0.70002,0.70036,0.69983,0.70017,536899998.0
2005-10-20 16:35:00,0.70022,0.70036,0.69994,0.70017,262300001.0
2005-10-20 16:40:00,0.70011,0.70032,0.69998,0.70015,361600000.0
2005-10-20 16:45:00,0.70027,0.70039,0.69999,0.70038,590199996.0
2005-10-20 16:50:00,0.70027,0.70027,0.69985,0.70003,455699994.0
2005-10-20 16:55:00,0.70005,0.70035,0.69982,0.70032,465500001.0
2005-10-20 17:00:00,0.70034,0.70034,0.69983,0.70018,392499998.0
2005-10-20 17:05:00,0.70003,0.70003,0.69934,0.6997,333100002.0
2005-10-20 17:10:00,0.69974,0.7004,0.69974,0.70035,374500000.0
2005-10-20 17:15:00,0.70022,0.70035,0.69994,0.7002,361499998.0
2005-10-20 17:20:00,0.70035,0.70145,0.70025,0.70145,345399996.0
2005-10-20 17:25:00,0.70138,0.70138,0.70061,0.70068,417600002.0
2005-10-20 17:30:00,0.70061,0.70126,0.70039,0.70098,474400002.0
2005-10-20 17:35:00,0.70094,0.70126,0.70075,0.70108,391600002.0
2005-10-20 17:40:00,0.70098,0.70116,0.7009,0.70095,277299999.0
2005-10-20 17:45:00,0.70097,0.70125,0.70075,0.70115,331399997.0
2005-10-20 17:50:00,0.70119,0.70135,0.70111,0.70123,359799997.0
2005-10-20 17:55:00,0.70114,0.70175,0.70105,0.70175,572299999.0
2005-10-20 18:00:00,0.7019,0.7019,0.70107,0.70113,663199999.0
2005-10-20 18:05:00,0.70108,0.70108,0.70042,0.70048,1032400000.0
2005-10-20 18:10:00,0.70034,0.70092,0.70003,0.7008,502099997.0
2005-10-20 18:15:00,0.70078,0.70092,0.70056,0.70065,1138099996.0
2005-10-20 18:20:00,0.70054,0.70096,0.70004,0.70071,857299997.0
2005-10-20 18:25:00,0.70066,0.70085,0.70054,0.70085,1118899999.0
2005-10-20 18:30:00,0.70079,0.70131,0.70057,0.70113,722300002.0
2005-10-20 18:35:00,0.7012,0.70125,0.70085,0.70113,956699994.0
2005-10-20 18:40:00,0.70109,0.70121,0.70063,0.70064,1430699993.0
2005-10-20 18:45:00,0.70067,0.70075,0.70042,0.70062,1100300002.0
2005-10-20 18:50:00,0.70061,0.70061,0.70019,0.7004,551699995.0
2005-10-20 18:55:00,0.70042,0.70042,0.6998,0.69995,629499999.0
2005-10-20 19:00:00,0.69997,0.70032,0.69993,0.69993,596300003.0
2005-10-20 19:05:00,0.69991,0.70018,0.69984,0.70003,917299997.0
2005-10-20 19:10:00,0.69999,0.70024,0.69988,0.70019,498099997.0
2005-10-20 19:15:00,0.7002,0.70041,0.70014,0.70032,425799999.0
2005-10-20 19:20:00,0.70035,0.70046,0.70015,0.7003,641500001.0
2005-10-20 19:25:00,0.70052,0.7006,0.69969,0.69997,666899997.0
2005-10-20 19:30:00,0.70007,0.70025,0.69971,0.70008,426599995.0
2005-10-20 19:35:00,0.70017,0.7004,0.70006,0.70012,723199998.0
2005-10-20 19:40:00,0.70021,0.70031,0.69975,0.69991,447400000.0
2005-10-20 19:45:00,0.69979,0.69996,0.69964,0.69988,471799999.0
2005-10-20 19:50:00,0.69977,0.70008,0.69965,0.69967,770000001.0
2005-10-20 19:55:00,0.69955,0.6997,0.69938,0.69945,768499996.0
2005-10-20 20:00:00,0.69959,0.69985,0.6993,0.69952,664900001.0
2005-10-20 20:05:00,0.69959,0.70005,0.69949,0.69978,810400001.0
2005-10-20 20:10:00,0.69976,0.70031,0.69976,0.7002,616299996.0
2005-10-20 20:15:00,0.70019,0.70045,0.70009,0.70025,981000001.0
2005-10-20 20:20:00,0.70033,0.70077,0.70024,0.70058,469299994.0
2005-10-20 20:25:00,0.70035,0.70067,0.70001,0.70038,521999996.0
2005-10-20 20:30:00,0.70009,0.70037,0.70001,0.70025,869700004.0
2005-10-20 20:35:00,0.70022,0.70025,0.69992,0.70008,704100003.0
2005-10-20 20:40:00,0.70004,0.70069,0.70003,0.70057,580299998.0
2005-10-20 20:45:00,0.70038,0.70073,0.70027,0.70057,414299999.0
2005-10-20 20:50:00,0.70057,0.70073,0.70028,0.70048,800699998.0
2005-10-20 20:55:00,0.70029,0.7009,0.70027,0.70054,639000003.0
2005-10-20 21:00:00,0.70075,0.70091,0.7004,0.70058,656200001.0
2005-10-20 21:05:00,0.70045,0.70066,0.7002,0.70034,620899996.0
2005-10-20 21:10:00,0.70029,0.70048,0.69996,0.70015,485600000.0
2005-10-20 21:15:00,0.70023,0.70067,0.69993,0.70045,747000009.0
2005-10-20 21:20:00,0.70029,0.70087,0.70006,0.70041,628900001.0
2005-10-20 21:25:00,0.70064,0.70074,0.70024,0.70056,650399997.0
2005-10-20 21:30:00,0.70046,0.70075,0.70036,0.7005,552299997.0
2005-10-20 21:35:00,0.70043,0.70074,0.70006,0.7003,729900002.0
2005-10-20 21:40:00,0.70034,0.70067,0.70008,0.7004,612899995.0
2005-10-20 21:45:00,0.70052,0.70111,0.70046,0.70058,434299995.0
2005-10-20 21:50:00,0.70097,0.70116,0.7004,0.70078,553200004.0
2005-10-20 21:55:00,0.70084,0.70093,0.70016,0.70059,608500004.0
2005-10-20 22:00:00,0.70071,0.70079,0.69979,0.70008,616599997.0
2005-10-20 22:05:00,0.70009,0.70039,0.69974,0.69984,477299994.0
2005-10-20 22:10:00,0.69984,0.70049,0.69967,0.70014,561599988.0
2005-10-20 22:15:00,0.70017,0.70046,0.69991,0.70002,656800000.0
2005-10-20 22:20:00,0.7001,0.70055,0.70007,0.70029,645700001.0
2005-10-20 22:25:00,0.70025,0.70071,0.70019,0.70035,608600004.0
2005-10-20 22:30:00,0.70043,0.70086,0.7001,0.70035,576999998.0
2005-10-20 22:35:00,0.70035,0.70067,0.70015,0.70048,560399998.0
2005-10-20 22:40:00,0.70029,0.70086,0.70019,0.70052,650599995.0
2005-10-20 22:45:00,0.70075,0.70089,0.70018,0.70071,668800001.0
2005-10-20 22:50:00,0.70062,0.70109,0.70032,0.70083,700800000.0
2005-10-20 22:55:00,0.70077,0.70134,0.70067,0.70067,620199997.0
2005-10-20 23:00:00,0.70066,0.70131,0.70066,0.70073,462999997.0
2005-10-20 23:05:00,0.70081,0.70116,0.70051,0.70062,357299998.0
2005-10-20 23:10:00,0.7007,0.70108,0.7004,0.70061,428300001.0
2005-10-20 23:15:00,0.70061,0.70083,0.7004,0.70065,567100001.0
2005-10-20 23:20:00,0.7007,0.70093,0.70057,0.70082,618400002.0
2005-10-20 23:25:00,0.70061,0.70093,0.70058,0.70065,472400002.0
2005-10-20 23:30:00,0.70065,0.70102,0.70063,0.70068,496399998.0
2005-10-20 23:35:00,0.70085,0.70103,0.70054,0.70076,396099998.0
2005-10-20 23:40:00,0.70073,0.70098,0.70057,0.70078,522400000.0
2005-10-20 23:45:00,0.70078,0.70096,0.70061,0.70063,496100002.0
2005-10-20 23:50:00,0.70055,0.70076,0.70024,0.70057,373699998.0
2005-10-20 23:55:00,0.70087,0.70096,0.70052,0.70069,431400004.0
2005-10-21 00:00:00,0.7006,0.70096,0.69984,0.69984,348800004.0
2005-10-21 00:05:00,0.69995,0.70037,0.69993,0.70037,383299996.0
2005-10-21 00:10:00,0.70011,0.70043,0.69977,0.70043,478299998.0
2005-10-21 00:15:00,0.70006,0.70033,0.69998,0.70013,377699999.0
2005-10-21 00:20:00,0.69999,0.70017,0.69974,0.69979,434899999.0
2005-10-21 00:25:00,0.69991,0.70004,0.69949,0.6997,549799999.0
2005-10-21 00:30:00,0.6996,0.69982,0.6993,0.69982,436299998.0
2005-10-21 00:35:00,0.69949,0.70016,0.69949,0.69989,485600000.0
2005-10-21 00:40:00,0.6998,0.70027,0.6997,0.69998,468199998.0
2005-10-21 00:45:00,0.70001,0.70009,0.69963,0.69976,452599996.0
2005-10-21 00:50:00,0.69979,0.70003,0.69959,0.69974,597099996.0
2005-10-21 00:55:00,0.69977,0.69997,0.69943,0.69981,366999998.0
2005-10-21 01:00:00,0.69954,0.70005,0.69954,0.6999,298400003.0
2005-10-21 01:05:00,0.69961,0.70007,0.69947,0.69953,307399998.0
2005-10-21 01:10:00,0.69972,0.69994,0.6994,0.69951,558699997.0
2005-10-21 01:15:00,0.6996,0.69972,0.69922,0.6994,419299998.0
2005-10-21 01:20:00,0.6994,0.69975,0.69934,0.69971,442700000.0
2005-10-21 01:25:00,0.69968,0.70004,0.69937,0.69997,531499993.0
2005-10-21 01:30:00,0.69973,0.7001,0.69959,0.70001,420200001.0
2005-10-21 01:35:00,0.6998,0.70017,0.69975,0.69995,410700003.0
2005-10-21 01:40:00,0.70012,0.70022,0.69987,0.7,383200000.0
2005-10-21 01:45:00,0.70006,0.70054,0.70006,0.70025,444800002.0
2005-10-21 01:50:00,0.7004,0.70052,0.69989,0.70041,370199997.0
2005-10-21 01:55:00,0.7004,0.70107,0.70011,0.70107,413599999.0
2005-10-21 02:00:00,0.70119,0.70119,0.70065,0.70095,435700001.0
2005-10-21 02:05:00,0.70091,0.70173,0.70077,0.70154,375700002.0
2005-10-21 02:10:00,0.70142,0.70192,0.70123,0.7018,437800001.0
2005-10-21 02:15:00,0.70176,0.70205,0.70167,0.70169,340899998.0
2005-10-21 02:20:00,0.70163,0.70163,0.70126,0.70155,521799999.0
2005-10-21 02:25:00,0.7017,0.70197,0.70152,0.70157,466100000.0
2005-10-21 02:30:00,0.70171,0.70179,0.70135,0.7015,457900002.0
2005-10-21 02:35:00,0.70144,0.70154,0.70125,0.7015,481700003.0
2005-10-21 02:40:00,0.70154,0.70168,0.70129,0.70137,294200000.0
2005-10-21 02:45:00,0.70152,0.70172,0.70134,0.7014,413599997.0
2005-10-21 02:50:00,0.70169,0.70192,0.70132,0.70172,509300003.0
2005-10-21 02:55:00,0.70178,0.70234,0.7017,0.7021,438999998.0
2005-10-21 03:00:00,0.70205,0.7034,0.70205,0.70307,449100000.0
2005-10-21 03:05:00,0.70304,0.70399,0.70293,0.70341,508199998.0
2005-10-21 03:10:00,0.7034,0.70362,0.70334,0.70337,318200000.0
2005-10-21 03:15:00,0.70332,0.70365,0.70316,0.70335,338500001.0
2005-10-21 03:20:00,0.7034,0.70394,0.70328,0.7039,522200003.0
2005-10-21 03:25:00,0.70391,0.70391,0.70292,0.70292,455299997.0
2005-10-21 03:30:00,0.70303,0.70335,0.70274,0.70274,354500002.0
2005-10-21 03:35:00,0.70274,0.70301,0.70267,0.7029,398700002.0
2005-10-21 03:40:00,0.70281,0.70309,0.7027,0.70298,442200002.0
2005-10-21 03:45:00,0.70306,0.70359,0.70291,0.70347,344300001.0
2005-10-21 03:50:00,0.70349,0.70363,0.70308,0.70334,454999997.0
2005-10-21 03:55:00,0.70319,0.70362,0.70308,0.7035,464800000.0
2005-10-21 04:00:00,0.70336,0.70336,0.70296,0.703,440900001.0
2005-10-21 04:05:00,0.70299,0.70387,0.70299,0.70367,456800001.0
2005-10-21 04:10:00,0.7037,0.7038,0.7033,0.7034,476799998.0
2005-10-21 04:15:00,0.70341,0.70356,0.70325,0.70332,417500004.0
2005-10-21 04:20:00,0.70328,0.70343,0.70283,0.70305,430399999.0
2005-10-21 04:25:00,0.70304,0.70319,0.70279,0.70305,512399997.0
2005-10-21 04:30:00,0.70287,0.70354,0.70274,0.70335,505499999.0
2005-10-21 04:35:00,0.70308,0.70355,0.70296,0.70316,515999999.0
2005-10-21 04:40:00,0.70308,0.70313,0.70267,0.70267,431199999.0
2005-10-21 04:45:00,0.70272,0.70286,0.70254,0.70254,520499998.0
2005-10-21 04:50:00,0.70258,0.70281,0.70238,0.70271,307200000.0
2005-10-21 04:55:00,0.70271,0.70336,0.70257,0.70317,497299997.0
2005-10-21 05:00:00,0.70317,0.7033,0.70287,0.70294,368999995.0
2005-10-21 05:05:00,0.70292,0.70317,0.70282,0.70313,381599999.0
2005-10-21 05:10:00,0.70306,0.70324,0.7028,0.70287,391900000.0
2005-10-21 05:15:00,0.70289,0.70316,0.70269,0.70283,463199998.0
2005-10-21 05:20:00,0.70266,0.70282,0.70242,0.70272,342600001.0
2005-10-21 05:25:00,0.7026,0.70295,0.70259,0.70295,443199999.0
2005-10-21 05:30:00,0.70283,0.70296,0.7026,0.70278,356399997.0
2005-10-21 05:35:00,0.70275,0.70299,0.70254,0.70285,696499995.0
2005-10-21 05:40:00,0.70278,0.70306,0.70269,0.7028,419200000.0
2005-10-21 05:45:00,0.70291,0.70309,0.70273,0.70293,354400000.0
2005-10-21 05:50:00,0.70296,0.70318,0.70267,0.70296,303499996.0
2005-10-21 05:55:00,0.70299,0.70315,0.70295,0.70305,413399997.0
2005-10-21 06:00:00,0.70293,0.70302,0.70276,0.70287,382999997.0
2005-10-21 06:05:00,0.7031,0.70332,0.70268,0.70291,499800003.0
2005-10-21 06:10:00,0.70294,0.70305,0.70235,0.70235,336999999.0
2005-10-21 06:15:00,0.7023,0.70264,0.70214,0.70234,369500000.0
2005-10-21 06:20:00,0.70257,0.70262,0.70219,0.70222,484699999.0
2005-10-21 06:25:00,0.70212,0.70212,0.7017,0.70175,400499996.0
2005-10-21 06:30:00,0.70204,0.70214,0.7017,0.70206,565699996.0
2005-10-21 06:35:00,0.70203,0.70233,0.70197,0.70205,373699997.0
2005-10-21 06:40:00,0.70222,0.70243,0.70185,0.70242,431900001.0
2005-10-21 06:45:00,0.70224,0.70253,0.70209,0.70219,499100001.0
2005-10-21 06:50:00,0.70226,0.70238,0.70199,0.70217,483499994.0
2005-10-21 06:55:00,0.70242,0.70259,0.70215,0.70256,397800000.0
2005-10-21 07:00:00,0.70254,0.70259,0.70208,0.70223,311900000.0
2005-10-21 07:05:00,0.70222,0.70264,0.70209,0.70247,499099998.0
2005-10-21 07:10:00,0.70238,0.70244,0.70196,0.70213,320200002.0
2005-10-21 07:15:00,0.70206,0.70238,0.70201,0.70232,271099998.0
2005-10-21 07:20:00,0.7024,0.70263,0.70208,0.70216,387500001.0
2005-10-21 07:25:00,0.70229,0.70268,0.70222,0.70266,366300000.0
2005-10-21 07:30:00,0.703,0.70315,0.70208,0.70208,513300000.0
2005-10-21 07:35:00,0.70219,0.70232,0.70197,0.70216,513200000.0
2005-10-21 07:40:00,0.70215,0.70234,0.70197,0.70222,412800000.0
2005-10-21 07:45:00,0.7022,0.7027,0.70213,0.70248,501899999.0
2005-10-21 07:50:00,0.70234,0.70275,0.7021,0.70217,572299999.0
2005-10-21 07:55:00,0.70216,0.70269,0.70198,0.70233,522800001.0
2005-10-21 08:00:00,0.70219,0.70243,0.70188,0.70188,449000002.0
2005-10-21 08:05:00,0.70199,0.70241,0.70187,0.70213,449499999.0
2005-10-21 08:10:00,0.70219,0.70266,0.70219,0.70251,218700000.0
2005-10-21 08:15:00,0.70258,0.70306,0.70258,0.70283,380199998.0
2005-10-21 08:20:00,0.70286,0.70299,0.70255,0.70262,460899998.0
2005-10-21 08:25:00,0.70255,0.70293,0.70248,0.70277,414400002.0
2005-10-21 08:30:00,0.70285,0.70297,0.70264,0.7028,455200004.0
2005-10-21 08:35:00,0.70279,0.70352,0.70272,0.70298,386299995.0
2005-10-21 08:40:00,0.70297,0.70334,0.70297,0.70315,292999997.0
2005-10-21 08:45:00,0.70323,0.7033,0.70305,0.70305,223799999.0
2005-10-21 08:50:00,0.70308,0.70338,0.70296,0.7031,383099999.0
2005-10-21 08:55:00,0.70303,0.70318,0.70278,0.70288,450699997.0
2005-10-21 09:00:00,0.70282,0.70381,0.70274,0.7036,325400001.0
2005-10-21 09:05:00,0.70354,0.70429,0.70354,0.7041,540500002.0
2005-10-21 09:10:00,0.70389,0.70428,0.70353,0.70386,496399998.0
2005-10-21 09:15:00,0.70358,0.70421,0.70335,0.70421,473399996.0
2005-10-21 09:20:00,0.70361,0.70389,0.70351,0.70351,290299999.0
2005-10-21 09:25:00,0.70343,0.70389,0.70328,0.7036,480299993.0
2005-10-21 09:30:00,0.7036,0.704,0.7036,0.70397,345500000.0
2005-10-21 09:35:00,0.70395,0.70404,0.70374,0.70377,400900004.0
2005-10-21 09:40:00,0.70377,0.70379,0.70321,0.70321,375200000.0
2005-10-21 09:45:00,0.70312,0.70337,0.70306,0.70328,277000002.0
2005-10-21 09:50:00,0.70333,0.70339,0.70311,0.70324,299800003.0
2005-10-21 09:55:00,0.70305,0.70327,0.70292,0.70308,479800002.0
2005-10-21 10:00:00,0.70303,0.70332,0.70297,0.70315,398599998.0
2005-10-21 10:05:00,0.7031,0.70315,0.70274,0.70298,519900000.0
2005-10-21 10:10:00,0.70289,0.70311,0.70284,0.70306,323200003.0
2005-10-21 10:15:00,0.70298,0.70345,0.70293,0.70295,336999999.0
2005-10-21 10:20:00,0.70291,0.70291,0.70198,0.70225,320899999.0
2005-10-21 10:25:00,0.70213,0.70223,0.70177,0.70217,375199999.0
2005-10-21 10:30:00,0.70223,0.70233,0.70206,0.70233,278600000.0
2005-10-21 10:35:00,0.70231,0.70257,0.7022,0.7024,364300001.0
2005-10-21 10:40:00,0.70256,0.7027,0.70241,0.7025,392399999.0
2005-10-21 10:45:00,0.7027,0.70297,0.7024,0.70241,532300003.0
2005-10-21 10:50:00,0.70253,0.70253,0.70209,0.70232,400300004.0
2005-10-21 10:55:00,0.70234,0.70271,0.70218,0.70227,379999996.0
2005-10-21 11:00:00,0.70225,0.70259,0.70204,0.70233,523899999.0
2005-10-21 11:05:00,0.7025,0.70277,0.70236,0.70245,468900002.0
2005-10-21 11:10:00,0.7025,0.70295,0.70235,0.70264,463300003.0
2005-10-21 11:15:00,0.70273,0.70273,0.70197,0.70225,552599999.0
2005-10-21 11:20:00,0.7022,0.70229,0.70173,0.70176,528300002.0
2005-10-21 11:25:00,0.70175,0.70187,0.70165,0.70174,479899996.0
2005-10-21 11:30:00,0.70176,0.702,0.70165,0.7017,488299997.0
2005-10-21 11:35:00,0.70175,0.70178,0.70151,0.70151,472399999.0
2005-10-21 11:40:00,0.70145,0.70193,0.70145,0.70193,378800000.0
2005-10-21 11:45:00,0.7019,0.702,0.70155,0.70168,466099999.0
2005-10-21 11:50:00,0.70202,0.70205,0.70158,0.70186,490399998.0
2005-10-21 11:55:00,0.70171,0.70225,0.70162,0.70183,412700003.0
2005-10-21 12:00:00,0.70175,0.70222,0.70165,0.70187,492000002.0
2005-10-21 12:05:00,0.7019,0.70195,0.70152,0.70164,466599997.0
2005-10-21 12:10:00,0.70156,0.7017,0.70142,0.70152,324699998.0
2005-10-21 12:15:00,0.70135,0.70135,0.70093,0.70093,462000002.0
2005-10-21 12:20:00,0.701,0.70122,0.7007,0.70071,455500000.0
2005-10-21 12:25:00,0.70072,0.7018,0.70067,0.70091,417799997.0
2005-10-21 12:30:00,0.70083,0.70139,0.70065,0.7008,493899997.0
2005-10-21 12:35:00,0.70078,0.70092,0.70048,0.70092,366599998.0
2005-10-21 12:40:00,0.70088,0.70097,0.70061,0.7009,382999996.0
2005-10-21 12:45:00,0.70088,0.70139,0.7005,0.7005,526399991.0
2005-10-21 12:50:00,0.70042,0.70085,0.70022,0.7006,551200001.0
2005-10-21 12:55:00,0.70035,0.70065,0.70003,0.70023,384399998.0
2005-10-21 13:00:00,0.70025,0.70052,0.70015,0.70049,511299995.0
2005-10-21 13:05:00,0.70043,0.70043,0.69984,0.70005,372300000.0
2005-10-21 13:10:00,0.70024,0.70056,0.70022,0.70022,397199998.0
2005-10-21 13:15:00,0.70027,0.7005,0.70025,0.7003,381500000.0
2005-10-21 13:20:00,0.70037,0.70084,0.70028,0.70047,487600002.0
2005-10-21 13:25:00,0.70063,0.70063,0.70017,0.7003,438400003.0
2005-10-21 13:30:00,0.70026,0.70073,0.70004,0.70073,339600001.0
2005-10-21 13:35:00,0.70088,0.70108,0.70067,0.7007,474399998.0
2005-10-21 13:40:00,0.70071,0.70092,0.70051,0.70092,485500000.0
2005-10-21 13:45:00,0.70085,0.70134,0.70058,0.70069,554700002.0
2005-10-21 13:50:00,0.7007,0.70081,0.70045,0.70065,454699998.0
2005-10-21 13:55:00,0.7006,0.7006,0.70014,0.70015,298699995.0
2005-10-21 14:00:00,0.70017,0.70025,0.69976,0.70003,390999999.0
2005-10-21 14:05:00,0.69998,0.70018,0.69995,0.70005,541300006.0
2005-10-21 14:10:00,0.70015,0.70037,0.70005,0.7003,341500000.0
2005-10-21 14:15:00,0.70034,0.70077,0.70026,0.70058,475999999.0
2005-10-21 14:20:00,0.70065,0.7009,0.70065,0.70075,273200001.0
2005-10-21 14:25:00,0.70079,0.70099,0.70063,0.70073,454700000.0
2005-10-21 14:30:00,0.70081,0.70107,0.7006,0.70083,401899999.0
2005-10-21 14:35:00,0.70102,0.70118,0.70061,0.70087,474800000.0
2005-10-21 14:40:00,0.70087,0.70117,0.70075,0.70117,456800002.0
2005-10-21 14:45:00,0.70107,0.70107,0.70078,0.7009,515399996.0
2005-10-21 14:50:00,0.7009,0.70117,0.70072,0.70108,403799998.0
2005-10-21 14:55:00,0.70102,0.70116,0.70079,0.70102,323700000.0
2005-10-21 15:00:00,0.70102,0.70129,0.70092,0.70129,528999995.0
2005-10-21 15:05:00,0.70124,0.70134,0.70095,0.7013,490100000.0
2005-10-21 15:10:00,0.70131,0.70173,0.70118,0.70163,340400002.0
2005-10-21 15:15:00,0.7016,0.70205,0.70141,0.70182,389500001.0
2005-10-21 15:20:00,0.70181,0.70194,0.70124,0.70124,483300003.0
2005-10-21 15:25:00,0.70129,0.70166,0.70124,0.70149,503300002.0
2005-10-21 15:30:00,0.70141,0.70171,0.7012,0.70122,556800002.0
2005-10-21 15:35:00,0.70127,0.70131,0.70112,0.7013,334900001.0
2005-10-21 15:40:00,0.70127,0.70138,0.70098,0.7013,418399997.0
2005-10-21 15:45:00,0.70126,0.70135,0.70107,0.7013,312599998.0
2005-10-21 15:50:00,0.7012,0.7013,0.70112,0.7012,337600001.0
2005-10-21 15:55:00,0.7012,0.7013,0.70074,0.70097,390300001.0
2005-10-21 16:00:00,0.70099,0.70135,0.70091,0.70101,362699999.0
2005-10-21 16:05:00,0.70086,0.70107,0.70083,0.70096,365000000.0
2005-10-21 16:10:00,0.70086,0.70124,0.70086,0.70112,269799998.0
2005-10-21 16:15:00,0.70095,0.70127,0.7008,0.70115,620400003.0
2005-10-21 16:20:00,0.70111,0.70156,0.701,0.70144,402499997.0
2005-10-21 16:25:00,0.70139,0.70152,0.7012,0.70125,389300000.0
2005-10-21 16:30:00,0.70109,0.70125,0.70088,0.70097,501900000.0
2005-10-21 16:35:00,0.70062,0.70111,0.70045,0.70067,473999996.0
2005-10-21 16:40:00,0.701,0.70112,0.70025,0.70025,290700001.0
2005-10-21 16:45:00,0.70042,0.70062,0.7003,0.70038,601300001.0
2005-10-21 16:50:00,0.70031,0.70059,0.7002,0.70059,489800001.0
2005-10-21 16:55:00,0.70061,0.70111,0.70045,0.70105,554699998.0
2005-10-21 17:00:00,0.70111,0.70145,0.70087,0.70117,332900002.0
2005-10-21 17:05:00,0.70112,0.70112,0.70065,0.70104,360899998.0
2005-10-21 17:10:00,0.70086,0.70086,0.69965,0.69989,357199998.0
2005-10-21 17:15:00,0.6998,0.69988,0.69879,0.69879,486400001.0
2005-10-21 17:20:00,0.699,0.69983,0.69897,0.69946,438400002.0
2005-10-21 17:25:00,0.69942,0.69955,0.69897,0.69902,423799999.0
2005-10-21 17:30:00,0.69899,0.69921,0.69877,0.69902,381699999.0
2005-10-21 17:35:00,0.69908,0.69955,0.69906,0.69935,352499999.0
2005-10-21 17:40:00,0.69922,0.6996,0.69906,0.69906,471699996.0
2005-10-21 17:45:00,0.69913,0.69916,0.69875,0.69887,308900000.0
2005-10-21 17:50:00,0.69883,0.69912,0.69879,0.69898,387299998.0
2005-10-21 17:55:00,0.69885,0.69885,0.69863,0.6987,477500003.0
2005-10-21 18:00:00,0.69863,0.69907,0.69862,0.69873,728500000.0
2005-10-21 18:05:00,0.69882,0.69916,0.69851,0.69885,1135800003.0
2005-10-21 18:10:00,0.6988,0.69887,0.69822,0.69875,568000005.0
2005-10-21 18:15:00,0.69869,0.6991,0.69809,0.69869,1244299998.0
2005-10-21 18:20:00,0.69865,0.699,0.69865,0.69886,947399996.0
2005-10-21 18:25:00,0.69885,0.69896,0.69825,0.69893,1099699996.0
2005-10-21 18:30:00,0.69895,0.69912,0.69889,0.69908,742600000.0
2005-10-21 18:35:00,0.69915,0.69924,0.69868,0.69877,955699996.0
2005-10-21 18:40:00,0.69915,0.69952,0.69905,0.6995,1378599996.0
2005-10-21 18:45:00,0.69957,0.69957,0.69875,0.69939,943999991.0
2005-10-21 18:50:00,0.69889,0.69908,0.69869,0.69888,539500003.0
2005-10-21 18:55:00,0.69895,0.69989,0.69875,0.69981,611999995.0
2005-10-21 19:00:00,0.69976,0.6999,0.69937,0.69967,730700000.0
2005-10-21 19:05:00,0.6997,0.69985,0.69908,0.69941,833900001.0
2005-10-21 19:10:00,0.69982,0.69985,0.69932,0.69963,541200000.0
2005-10-21 19:15:00,0.69925,0.69965,0.69917,0.69944,536100000.0
2005-10-21 19:20:00,0.69939,0.69959,0.69915,0.6995,545099994.0
2005-10-21 19:25:00,0.69954,0.69954,0.6991,0.6992,560699997.0
2005-10-21 19:30:00,0.69925,0.69951,0.69885,0.6993,458599998.0
2005-10-21 19:35:00,0.69925,0.69942,0.69876,0.69939,791600001.0
2005-10-21 19:40:00,0.6992,0.69951,0.69903,0.69922,413399997.0
2005-10-21 19:45:00,0.69895,0.69931,0.69869,0.69888,642099996.0
2005-10-21 19:50:00,0.69923,0.69935,0.69873,0.69932,787800000.0
2005-10-21 19:55:00,0.69915,0.6993,0.69908,0.69915,840299999.0
2005-10-21 20:00:00,0.69921,0.69949,0.69883,0.69916,743499998.0
2005-10-21 20:05:00,0.69918,0.69945,0.69905,0.69938,851200001.0
2005-10-21 20:10:00,0.69935,0.69967,0.69924,0.69951,427099999.0
2005-10-21 20:15:00,0.69952,0.69973,0.6993,0.69973,891099996.0
2005-10-21 20:20:00,0.69975,0.69993,0.69959,0.69993,464099999.0
2005-10-21 20:25:00,0.69993,0.69995,0.69944,0.69993,634200001.0
2005-10-21 20:30:00,0.69984,0.70016,0.69955,0.69992,943099996.0
2005-10-21 20:35:00,0.7001,0.7001,0.69953,0.69975,695099998.0
2005-10-21 20:40:00,0.69968,0.6999,0.69931,0.69958,677900002.0
2005-10-21 20:45:00,0.69944,0.70005,0.69923,0.7,443599998.0
2005-10-21 20:50:00,0.69996,0.69996,0.69923,0.69948,970200005.0
2005-10-21 20:55:00,0.69975,0.7,0.69941,0.69951,735900001.0
2005-10-21 21:00:00,0.69948,0.69964,0.69919,0.69954,647199999.0
2005-10-21 21:05:00,0.69956,0.69967,0.6992,0.69961,658900000.0
2005-10-21 21:10:00,0.69941,0.69997,0.69931,0.6994,581099998.0
2005-10-21 21:15:00,0.69951,0.69996,0.6995,0.69986,814899989.0
2005-10-21 21:20:00,0.69989,0.69989,0.69922,0.69949,586100000.0
2005-10-21 21:25:00,0.69929,0.69956,0.69906,0.6992,554900000.0
2005-10-21 21:30:00,0.69928,0.69952,0.69885,0.699,559699996.0
2005-10-21 21:35:00,0.69899,0.69931,0.6988,0.69917,713000003.0
2005-10-21 21:40:00,0.6991,0.69931,0.69867,0.69876,592099996.0
2005-10-21 21:45:00,0.69879,0.69899,0.69857,0.69873,445999998.0
2005-10-21 21:50:00,0.69878,0.69903,0.69861,0.69886,509599998.0
2005-10-21 21:55:00,0.69879,0.69896,0.6986,0.69868,551200003.0
2005-10-21 22:00:00,0.69858,0.69895,0.69817,0.69827,612899999.0
2005-10-21 22:05:00,0.6982,0.69873,0.69807,0.6984,626999998.0
2005-10-21 22:10:00,0.6985,0.69872,0.6983,0.69852,552999995.0
2005-10-21 22:15:00,0.6987,0.69896,0.69849,0.69861,555299998.0
2005-10-21 22:20:00,0.69856,0.69924,0.69852,0.69897,657799996.0
2005-10-21 22:25:00,0.69892,0.69915,0.69874,0.69894,385499999.0
2005-10-21 22:30:00,0.69901,0.69942,0.69857,0.69883,433499998.0
2005-10-21 22:35:00,0.69887,0.69922,0.6987,0.69908,592000004.0
2005-10-21 22:40:00,0.69899,0.70015,0.69887,0.69984,536599999.0
2005-10-21 22:45:00,0.69986,0.69986,0.69849,0.69893,594599994.0
2005-10-21 22:50:00,0.69897,0.69945,0.69843,0.6993,669100001.0
2005-10-21 22:55:00,0.69945,0.69967,0.6991,0.6991,610499998.0
2005-10-21 23:00:00,0.7002,0.7003,0.6994,0.6996,449000000.0
2005-10-21 23:05:00,0.6995,0.6996,0.6993,0.6995,449000000.0
2005-10-21 23:10:00,0.6996,0.6996,0.6992,0.6995,449000000.0
2005-10-21 23:15:00,0.6996,0.6996,0.6994,0.6995,179600000.0
2005-10-21 23:20:00,0.6996,0.6996,0.6995,0.6995,269400000.0
2005-10-21 23:25:00,0.6992,0.6995,0.699,0.6995,89800000.0
2005-10-21 23:40:00,0.6998,0.6998,0.6998,0.6998,89800000.0
2005-10-24 00:00:00,0.6995,0.6998,0.6991,0.6997,359200000.0
2005-10-24 00:05:00,0.6996,0.6997,0.6995,0.6996,449000000.0
2005-10-24 00:10:00,0.6997,0.6997,0.6994,0.6996,449000000.0
2005-10-24 00:15:00,0.6995,0.6997,0.6995,0.6996,449000000.0
2005-10-24 00:20:00,0.6997,0.6998,0.6994,0.6994,449000000.0
2005-10-24 00:25:00,0.6993,0.6995,0.6993,0.6993,449000000.0
2005-10-24 00:30:00,0.6994,0.6998,0.6992,0.6993,449000000.0
2005-10-24 00:35:00,0.6994,0.6994,0.6989,0.6991,449000000.0
2005-10-24 00:40:00,0.699,0.6996,0.699,0.6993,359200000.0
2005-10-24 00:45:00,0.6992,0.6995,0.6991,0.6995,449000000.0
2005-10-24 00:50:00,0.6994,0.6995,0.6994,0.6994,449000000.0
2005-10-24 00:55:00,0.6995,0.6995,0.6993,0.6994,449000000.0
2005-10-24 01:00:00,0.6995,0.6995,0.6992,0.6994,449000000.0
2005-10-24 01:05:00,0.6995,0.6997,0.6994,0.6997,449000000.0
2005-10-24 01:10:00,0.6996,0.6999,0.6993,0.6997,449000000.0
2005-10-24 01:15:00,0.6998,0.7003,0.6997,0.6998,449000000.0
2005-10-24 01:20:00,0.6997,0.7003,0.6997,0.7,449000000.0
2005-10-24 01:25:00,0.7,0.7002,0.6997,0.6998,449000000.0
2005-10-24 01:30:00,0.6998,0.7,0.6995,0.6997,449000000.0
2005-10-24 01:35:00,0.6998,0.6998,0.6995,0.6997,449000000.0
2005-10-24 01:40:00,0.6996,0.6999,0.6995,0.6999,449000000.0
2005-10-24 01:45:00,0.6999,0.7003,0.6996,0.7003,449000000.0
2005-10-24 01:50:00,0.7002,0.7003,0.6996,0.7,449000000.0
2005-10-24 01:55:00,0.7003,0.7003,0.6997,0.6997,449000000.0
2005-10-24 02:00:00,0.69916,0.69948,0.69882,0.69946,460300000.0
2005-10-24 02:05:00,0.69908,0.69977,0.69906,0.69945,417000001.0
2005-10-24 02:10:00,0.69959,0.69985,0.69958,0.6997,479299999.0
2005-10-24 02:15:00,0.69962,0.69976,0.69915,0.69958,408899999.0
2005-10-24 02:20:00,0.69951,0.6997,0.69918,0.69934,467499998.0
2005-10-24 02:25:00,0.69934,0.69983,0.69931,0.69975,553600008.0
2005-10-24 02:30:00,0.69987,0.70026,0.69969,0.70002,498000000.0
2005-10-24 02:35:00,0.69969,0.70017,0.69962,0.7001,404199999.0
2005-10-24 02:40:00,0.70006,0.70015,0.69979,0.69982,465299998.0
2005-10-24 02:45:00,0.70012,0.70038,0.69972,0.69992,330599998.0
2005-10-24 02:50:00,0.69953,0.7,0.69952,0.69995,447600000.0
2005-10-24 02:55:00,0.6999,0.69999,0.69957,0.69957,391800002.0
2005-10-24 03:00:00,0.69955,0.70005,0.69955,0.6998,433299997.0
2005-10-24 03:05:00,0.69972,0.69977,0.6993,0.69963,517999998.0
2005-10-24 03:10:00,0.6996,0.69993,0.6996,0.69968,335400001.0
2005-10-24 03:15:00,0.69962,0.69995,0.69951,0.69977,415799995.0
2005-10-24 03:20:00,0.69984,0.69998,0.6996,0.69983,364200002.0
2005-10-24 03:25:00,0.6995,0.69985,0.69926,0.6996,489599999.0
2005-10-24 03:30:00,0.69992,0.70012,0.69932,0.69958,417200003.0
2005-10-24 03:35:00,0.69993,0.70001,0.69975,0.69997,407999999.0
2005-10-24 03:40:00,0.69995,0.7001,0.69948,0.69966,475800001.0
2005-10-24 03:45:00,0.6997,0.70027,0.69938,0.70024,494200001.0
2005-10-24 03:50:00,0.70019,0.70024,0.69981,0.6999,405999999.0
2005-10-24 03:55:00,0.70019,0.70057,0.70012,0.70042,546300004.0
2005-10-24 04:00:00,0.7004,0.7009,0.7004,0.70043,444600000.0
2005-10-24 04:05:00,0.70035,0.70057,0.70012,0.70055,518899999.0
2005-10-24 04:10:00,0.70016,0.70058,0.70016,0.70031,423600002.0
2005-10-24 04:15:00,0.70037,0.70049,0.70019,0.70028,577500003.0
2005-10-24 04:20:00,0.70034,0.70056,0.70031,0.70034,528599999.0
2005-10-24 04:25:00,0.70053,0.70053,0.70022,0.70045,372800001.0
2005-10-24 04:30:00,0.70042,0.70059,0.70013,0.70017,520399998.0
2005-10-24 04:35:00,0.70011,0.70051,0.69992,0.7001,322499997.0
2005-10-24 04:40:00,0.70041,0.70044,0.69986,0.70025,435499995.0
2005-10-24 04:45:00,0.70027,0.7004,0.69987,0.7003,593199999.0
2005-10-24 04:50:00,0.70001,0.70035,0.69994,0.70032,351600000.0
2005-10-24 04:55:00,0.70035,0.70051,0.69973,0.70044,422999998.0
2005-10-24 05:00:00,0.70039,0.70039,0.6999,0.70009,401999998.0
2005-10-24 05:05:00,0.70008,0.70022,0.69966,0.70018,404000000.0
2005-10-24 05:10:00,0.7002,0.70027,0.69971,0.70004,384099999.0
2005-10-24 05:15:00,0.70002,0.70005,0.69964,0.70005,382899998.0
2005-10-24 05:20:00,0.70011,0.7003,0.69973,0.69987,540100000.0
2005-10-24 05:25:00,0.70011,0.70024,0.69971,0.70001,456899997.0
2005-10-24 05:30:00,0.69993,0.70054,0.69968,0.70042,442300002.0
2005-10-24 05:35:00,0.70045,0.70054,0.70004,0.70004,523199999.0
2005-10-24 05:40:00,0.70052,0.70055,0.70015,0.70028,412399998.0
2005-10-24 05:45:00,0.70024,0.7005,0.70009,0.7001,354999997.0
2005-10-24 05:50:00,0.69995,0.70057,0.69995,0.70027,529799998.0
2005-10-24 05:55:00,0.70048,0.70056,0.70009,0.70042,409100000.0
2005-10-24 06:00:00,0.70019,0.70045,0.69995,0.70014,569000004.0
2005-10-24 06:05:00,0.70027,0.70048,0.70004,0.70035,449100003.0
2005-10-24 06:10:00,0.70037,0.70055,0.70004,0.7001,431199999.0
2005-10-24 06:15:00,0.7003,0.70069,0.70006,0.70052,464999996.0
2005-10-24 06:20:00,0.7002,0.70055,0.7001,0.70011,505299999.0
2005-10-24 06:25:00,0.70045,0.7009,0.70032,0.7009,491600000.0
2005-10-24 06:30:00,0.70089,0.70094,0.70028,0.70072,584000002.0
2005-10-24 06:35:00,0.70043,0.7009,0.70036,0.70076,412499999.0
2005-10-24 06:40:00,0.70043,0.70094,0.70005,0.70094,484599997.0
2005-10-24 06:45:00,0.70094,0.70113,0.70082,0.70083,435799998.0
2005-10-24 06:50:00,0.70064,0.70097,0.7003,0.70049,422699998.0
2005-10-24 06:55:00,0.7004,0.701,0.70024,0.70092,426699999.0
2005-10-24 07:00:00,0.70057,0.70093,0.70039,0.70059,610799995.0
2005-10-24 07:05:00,0.7009,0.70095,0.70055,0.70075,408400000.0
2005-10-24 07:10:00,0.70024,0.70083,0.70023,0.70058,521999995.0
2005-10-24 07:15:00,0.70076,0.70091,0.70042,0.70079,291999998.0
2005-10-24 07:20:00,0.70087,0.7009,0.70018,0.70055,369900002.0
2005-10-24 07:25:00,0.70019,0.70073,0.70019,0.70043,358700002.0
2005-10-24 07:30:00,0.70017,0.70044,0.69993,0.70042,487399998.0
2005-10-24 07:35:00,0.70034,0.70045,0.69993,0.7002,489099997.0
2005-10-24 07:40:00,0.70034,0.70062,0.70007,0.70019,621400005.0
2005-10-24 07:45:00,0.7003,0.70092,0.70005,0.70092,498199999.0
2005-10-24 07:50:00,0.70065,0.7009,0.70033,0.70073,450600002.0
2005-10-24 07:55:00,0.70019,0.70088,0.70019,0.7007,389699998.0
2005-10-24 08:00:00,0.70061,0.70082,0.70023,0.7006,392099998.0
2005-10-24 08:05:00,0.70063,0.70088,0.70053,0.70077,575399997.0
2005-10-24 08:10:00,0.70082,0.70105,0.70038,0.70079,401199999.0
2005-10-24 08:15:00,0.70053,0.70148,0.70042,0.7011,374500000.0
2005-10-24 08:20:00,0.70117,0.70131,0.70108,0.70122,246200001.0
2005-10-24 08:25:00,0.70086,0.70143,0.70076,0.70138,321499998.0
2005-10-24 08:30:00,0.70149,0.70188,0.70139,0.70146,350599999.0
2005-10-24 08:35:00,0.70133,0.70133,0.70094,0.70113,325400001.0
2005-10-24 08:40:00,0.70117,0.70151,0.70085,0.70115,433699997.0
2005-10-24 08:45:00,0.70134,0.70148,0.70088,0.70125,341500001.0
2005-10-24 08:50:00,0.70132,0.70173,0.7009,0.70173,416599997.0
2005-10-24 08:55:00,0.70199,0.70232,0.7017,0.70206,420700003.0
2005-10-24 09:00:00,0.70184,0.70246,0.70171,0.70233,348000000.0
2005-10-24 09:05:00,0.7022,0.70235,0.70216,0.7022,377800003.0
2005-10-24 09:10:00,0.70217,0.70234,0.70145,0.70177,337300002.0
2005-10-24 09:15:00,0.70187,0.70221,0.70172,0.70196,587099996.0
2005-10-24 09:20:00,0.70215,0.70215,0.70153,0.70206,383799998.0
2005-10-24 09:25:00,0.70213,0.70221,0.70182,0.70186,362800001.0
2005-10-24 09:30:00,0.70178,0.70181,0.70149,0.70165,455900004.0
2005-10-24 09:35:00,0.7016,0.70168,0.70103,0.70119,495599998.0
2005-10-24 09:40:00,0.70138,0.7017,0.70127,0.70136,484499999.0
2005-10-24 09:45:00,0.70135,0.70155,0.70086,0.7015,369399998.0
2005-10-24 09:50:00,0.70147,0.70147,0.70108,0.70134,257700001.0
2005-10-24 09:55:00,0.70115,0.70115,0.70026,0.7004,286700000.0
2005-10-24 10:00:00,0.70044,0.7005,0.69984,0.70018,531800002.0
2005-10-24 10:05:00,0.70013,0.70077,0.69993,0.70065,597799998.0
2005-10-24 10:10:00,0.70062,0.7008,0.70016,0.70063,319299998.0
2005-10-24 10:15:00,0.70063,0.7008,0.70032,0.70053,584299999.0
2005-10-24 10:20:00,0.70026,0.70064,0.69996,0.70036,538999995.0
2005-10-24 10:25:00,0.70028,0.70042,0.70006,0.70023,389399998.0
2005-10-24 10:30:00,0.70029,0.70037,0.70014,0.70025,502399999.0
2005-10-24 10:35:00,0.70018,0.70045,0.69975,0.70037,383899998.0
2005-10-24 10:40:00,0.70053,0.70064,0.70005,0.70027,438199995.0
2005-10-24 10:45:00,0.70025,0.70043,0.70009,0.70039,425499998.0
2005-10-24 10:50:00,0.70021,0.70044,0.69981,0.70042,386899998.0
2005-10-24 10:55:00,0.70042,0.70043,0.69989,0.70034,462500002.0
2005-10-24 11:00:00,0.70035,0.70094,0.70011,0.70084,624099996.0
2005-10-24 11:05:00,0.701,0.701,0.70033,0.70085,524199994.0
2005-10-24 11:10:00,0.7008,0.70096,0.70065,0.7007,539799995.0
2005-10-24 11:15:00,0.70073,0.70086,0.70037,0.70082,481700000.0
2005-10-24 11:20:00,0.70079,0.70083,0.70048,0.70066,416300000.0
2005-10-24 11:25:00,0.70065,0.70076,0.70044,0.70044,344199999.0
2005-10-24 11:30:00,0.70054,0.70069,0.70047,0.70047,455999999.0
2005-10-24 11:35:00,0.7005,0.70091,0.7005,0.70076,482099998.0
2005-10-24 11:40:00,0.70057,0.70085,0.70029,0.70037,426100002.0
2005-10-24 11:45:00,0.70082,0.70095,0.70073,0.7008,521900002.0
2005-10-24 11:50:00,0.70078,0.7009,0.70025,0.70043,568599997.0
2005-10-24 11:55:00,0.70077,0.7008,0.6998,0.69992,444700001.0
2005-10-24 12:00:00,0.70039,0.70076,0.70033,0.70051,454300001.0
2005-10-24 12:05:00,0.7004,0.70043,0.70008,0.70008,479000000.0
2005-10-24 12:10:00,0.70002,0.70024,0.69993,0.7002,465599996.0
2005-10-24 12:15:00,0.69965,0.70025,0.69957,0.70011,361000002.0
2005-10-24 12:20:00,0.70013,0.70013,0.69964,0.69965,437000003.0
2005-10-24 12:25:00,0.69968,0.69972,0.6995,0.69972,269700001.0
2005-10-24 12:30:00,0.69982,0.70017,0.69982,0.70003,430100001.0
2005-10-24 12:35:00,0.69998,0.70073,0.6998,0.7007,389899998.0
2005-10-24 12:40:00,0.7007,0.70078,0.70015,0.70065,380600001.0
2005-10-24 12:45:00,0.70065,0.70081,0.70016,0.70077,382800000.0
2005-10-24 12:50:00,0.70073,0.70082,0.70053,0.70058,414500002.0
2005-10-24 12:55:00,0.70042,0.70061,0.69994,0.70043,378100000.0
2005-10-24 13:00:00,0.7004,0.70064,0.69997,0.7005,460099999.0
2005-10-24 13:05:00,0.70047,0.70075,0.69986,0.70062,380499998.0
2005-10-24 13:10:00,0.70067,0.70073,0.70017,0.70039,503200002.0
2005-10-24 13:15:00,0.70066,0.70081,0.70025,0.70028,463800003.0
2005-10-24 13:20:00,0.7002,0.70089,0.70015,0.7006,568300001.0
2005-10-24 13:25:00,0.70075,0.70086,0.70003,0.70045,445999999.0
2005-10-24 13:30:00,0.70039,0.70073,0.70014,0.70059,424299998.0
2005-10-24 13:35:00,0.70065,0.7007,0.70002,0.70026,372500000.0
2005-10-24 13:40:00,0.7003,0.70063,0.69987,0.70058,489400004.0
2005-10-24 13:45:00,0.70046,0.70076,0.70007,0.70066,458499993.0
2005-10-24 13:50:00,0.70067,0.70079,0.70036,0.7005,327300000.0
2005-10-24 13:55:00,0.70047,0.70057,0.70004,0.7002,434899994.0
2005-10-24 14:00:00,0.70019,0.70059,0.69998,0.7005,412499996.0
2005-10-24 14:05:00,0.70047,0.70096,0.7004,0.70084,504699996.0
2005-10-24 14:10:00,0.70092,0.70092,0.70023,0.7003,337599998.0
2005-10-24 14:15:00,0.70029,0.70029,0.69995,0.69998,568200000.0
2005-10-24 14:20:00,0.6999,0.70015,0.69952,0.69952,361300000.0
2005-10-24 14:25:00,0.70008,0.70022,0.69956,0.69992,305299999.0
2005-10-24 14:30:00,0.69983,0.70015,0.69959,0.70003,440399998.0
2005-10-24 14:35:00,0.69959,0.70011,0.69948,0.69986,447399998.0
2005-10-24 14:40:00,0.70012,0.70013,0.6997,0.70013,470800004.0
2005-10-24 14:45:00,0.69931,0.70013,0.69931,0.69969,494300000.0
2005-10-24 14:50:00,0.69982,0.70022,0.6997,0.70022,415399998.0
2005-10-24 14:55:00,0.70019,0.70032,0.70015,0.70021,310099999.0
2005-10-24 15:00:00,0.7002,0.70057,0.70015,0.70048,470300000.0
2005-10-24 15:05:00,0.70031,0.7006,0.70011,0.70027,558000001.0
2005-10-24 15:10:00,0.70042,0.70043,0.69996,0.70026,380999997.0
2005-10-24 15:15:00,0.70027,0.70037,0.70003,0.70017,461799998.0
2005-10-24 15:20:00,0.70017,0.70017,0.69971,0.69983,501600003.0
2005-10-24 15:25:00,0.69983,0.7,0.6996,0.6999,425499997.0
2005-10-24 15:30:00,0.7,0.70011,0.69972,0.6999,424800000.0
2005-10-24 15:35:00,0.69986,0.69994,0.69975,0.69985,334599998.0
2005-10-24 15:40:00,0.69989,0.70018,0.69972,0.70011,311800000.0
2005-10-24 15:45:00,0.70017,0.7006,0.70017,0.70033,380199994.0
2005-10-24 15:50:00,0.7005,0.70074,0.70041,0.70041,416300002.0
2005-10-24 15:55:00,0.70031,0.70052,0.70013,0.70013,353199999.0
2005-10-24 16:00:00,0.70007,0.7006,0.70007,0.70034,405200001.0
2005-10-24 16:05:00,0.70023,0.70068,0.70003,0.70058,586300000.0
2005-10-24 16:10:00,0.70046,0.70102,0.70042,0.7008,329199998.0
2005-10-24 16:15:00,0.7007,0.70125,0.70052,0.70074,478199999.0
2005-10-24 16:20:00,0.70087,0.70124,0.70087,0.70122,413300000.0
2005-10-24 16:25:00,0.7012,0.70139,0.70093,0.70106,547600003.0
2005-10-24 16:30:00,0.70107,0.70157,0.70107,0.70133,593800002.0
2005-10-24 16:35:00,0.70128,0.70136,0.70094,0.70103,306800001.0
2005-10-24 16:40:00,0.70103,0.70127,0.70103,0.70114,348000002.0
2005-10-24 16:45:00,0.70129,0.70158,0.70119,0.70149,526599999.0
2005-10-24 16:50:00,0.70137,0.70147,0.70093,0.70122,498299999.0
2005-10-24 16:55:00,0.70147,0.70183,0.70115,0.70165,414700000.0
2005-10-24 17:00:00,0.70165,0.7019,0.70148,0.70188,440099999.0
2005-10-24 17:05:00,0.70181,0.70181,0.70129,0.70137,387099997.0
2005-10-24 17:10:00,0.7013,0.70175,0.70124,0.70164,372100002.0
2005-10-24 17:15:00,0.70147,0.70169,0.70125,0.70133,659500007.0
2005-10-24 17:20:00,0.70165,0.70165,0.70106,0.70111,449099999.0
2005-10-24 17:25:00,0.70106,0.70119,0.70075,0.70087,541099999.0
2005-10-24 17:30:00,0.70087,0.70123,0.70077,0.70123,410499996.0
2005-10-24 17:35:00,0.70135,0.70193,0.70128,0.70188,336200001.0
2005-10-24 17:40:00,0.70179,0.70242,0.70179,0.70217,354200002.0
2005-10-24 17:45:00,0.70207,0.70242,0.70184,0.70229,438200001.0
2005-10-24 17:50:00,0.70225,0.70249,0.70208,0.70218,457000001.0
2005-10-24 17:55:00,0.70214,0.70281,0.7021,0.70281,542900000.0
2005-10-24 18:00:00,0.70279,0.7035,0.70278,0.7034,719500001.0
2005-10-24 18:05:00,0.70351,0.70391,0.70315,0.70342,1061199997.0
2005-10-24 18:10:00,0.70338,0.70343,0.70287,0.70295,347399999.0
2005-10-24 18:15:00,0.70288,0.70294,0.70241,0.70262,1229399999.0
2005-10-24 18:20:00,0.70253,0.70278,0.70233,0.70245,895700002.0
2005-10-24 18:25:00,0.7024,0.70259,0.70213,0.70243,957300000.0
2005-10-24 18:30:00,0.70246,0.70275,0.70246,0.70263,685999996.0
2005-10-24 18:35:00,0.70252,0.70252,0.70215,0.70242,788700001.0
2005-10-24 18:40:00,0.70242,0.70277,0.7022,0.70226,1449400002.0
2005-10-24 18:45:00,0.70233,0.70257,0.7022,0.70255,1062599997.0
2005-10-24 18:50:00,0.7024,0.70268,0.70236,0.70243,449599998.0
2005-10-24 18:55:00,0.70207,0.70252,0.70195,0.70252,598800000.0
2005-10-24 19:00:00,0.70251,0.70274,0.70187,0.70247,703299999.0
2005-10-24 19:05:00,0.70252,0.70265,0.70191,0.70217,853700002.0
2005-10-24 19:10:00,0.70207,0.70207,0.70135,0.70199,417299998.0
2005-10-24 19:15:00,0.70198,0.702,0.70109,0.70165,575700005.0
2005-10-24 19:20:00,0.70118,0.70135,0.70096,0.70107,574699994.0
2005-10-24 19:25:00,0.70125,0.70173,0.70107,0.70141,646699998.0
2005-10-24 19:30:00,0.70147,0.7015,0.70064,0.70135,735100001.0
2005-10-24 19:35:00,0.70137,0.70145,0.70077,0.70131,736099997.0
2005-10-24 19:40:00,0.70141,0.7017,0.70134,0.70162,438699999.0
2005-10-24 19:45:00,0.7018,0.70206,0.70118,0.70129,583700000.0
2005-10-24 19:50:00,0.70205,0.70232,0.70157,0.70232,755900000.0
2005-10-24 19:55:00,0.70225,0.70242,0.70207,0.70207,894599996.0
2005-10-24 20:00:00,0.70212,0.70235,0.70182,0.70232,726999999.0
2005-10-24 20:05:00,0.70237,0.70249,0.70212,0.7023,878499999.0
2005-10-24 20:10:00,0.70215,0.70258,0.70215,0.70258,504400003.0
2005-10-24 20:15:00,0.7025,0.70271,0.70237,0.70253,809200000.0
2005-10-24 20:20:00,0.70229,0.7026,0.70186,0.70255,470400001.0
2005-10-24 20:25:00,0.70245,0.70247,0.70181,0.70189,623199999.0
2005-10-24 20:30:00,0.70225,0.7024,0.70161,0.70161,933399993.0
2005-10-24 20:35:00,0.70217,0.7024,0.70174,0.70225,728999999.0
2005-10-24 20:40:00,0.70215,0.70218,0.70141,0.70148,791500003.0
2005-10-24 20:45:00,0.70141,0.70178,0.70131,0.70148,550900003.0
2005-10-24 20:50:00,0.70148,0.70182,0.70134,0.70147,937600000.0
2005-10-24 20:55:00,0.70144,0.70179,0.70115,0.7013,929500003.0
2005-10-24 21:00:00,0.70149,0.7018,0.7011,0.70174,720500001.0
2005-10-24 21:05:00,0.70191,0.70222,0.70155,0.70186,764900007.0
2005-10-24 21:10:00,0.70128,0.70179,0.70125,0.70137,500599996.0
2005-10-24 21:15:00,0.70139,0.7017,0.70116,0.7013,714700002.0
2005-10-24 21:20:00,0.70144,0.70182,0.70125,0.7017,733799996.0
2005-10-24 21:25:00,0.70146,0.70186,0.70138,0.70148,586200000.0
2005-10-24 21:30:00,0.70177,0.70215,0.70151,0.70167,596000001.0
2005-10-24 21:35:00,0.70168,0.70208,0.7015,0.70169,713700002.0
2005-10-24 21:40:00,0.70189,0.7023,0.70167,0.70194,570699999.0
2005-10-24 21:45:00,0.7019,0.7023,0.70176,0.70201,465900000.0
2005-10-24 21:50:00,0.70194,0.7023,0.70182,0.7019,455600001.0
2005-10-24 21:55:00,0.702,0.70239,0.70182,0.70219,711699997.0
2005-10-24 22:00:00,0.70189,0.70258,0.70184,0.7024,519299998.0
2005-10-24 22:05:00,0.70259,0.70273,0.70217,0.70236,725699999.0
2005-10-24 22:10:00,0.7025,0.70287,0.70227,0.70287,475099996.0
2005-10-24 22:15:00,0.70287,0.70312,0.70221,0.70247,431599998.0
2005-10-24 22:20:00,0.70266,0.7028,0.70222,0.70248,702200001.0
2005-10-24 22:25:00,0.70223,0.7029,0.70223,0.70242,580900001.0
2005-10-24 22:30:00,0.70266,0.70281,0.70213,0.70254,545699997.0
2005-10-24 22:35:00,0.70245,0.70291,0.70237,0.70272,452499997.0
2005-10-24 22:40:00,0.70276,0.70287,0.7024,0.70256,494400001.0
2005-10-24 22:45:00,0.70262,0.70305,0.70233,0.70269,717599998.0
2005-10-24 22:50:00,0.70271,0.70303,0.70253,0.70254,586599997.0
2005-10-24 22:55:00,0.70256,0.70322,0.70256,0.70273,638799995.0
2005-10-24 23:00:00,0.70288,0.70309,0.70257,0.70284,463299998.0
2005-10-24 23:05:00,0.70297,0.70334,0.70279,0.70294,532299998.0
2005-10-24 23:10:00,0.70288,0.70339,0.70279,0.70301,609299996.0
2005-10-24 23:15:00,0.70294,0.70346,0.70272,0.70289,622099997.0
2005-10-24 23:20:00,0.70307,0.70338,0.7026,0.7033,474200001.0
2005-10-24 23:25:00,0.7022,0.70371,0.7022,0.70353,482799999.0
2005-10-24 23:30:00,0.70305,0.70376,0.7029,0.70315,529900001.0
2005-10-24 23:35:00,0.70307,0.70383,0.70307,0.70375,573099994.0
2005-10-24 23:40:00,0.70342,0.70385,0.70305,0.7037,420000003.0
2005-10-24 23:45:00,0.7038,0.70389,0.70302,0.7036,630200002.0
2005-10-24 23:50:00,0.70352,0.70358,0.70286,0.70312,360900000.0
2005-10-24 23:55:00,0.70351,0.70351,0.70279,0.70301,502800000.0
2005-10-25 00:00:00,0.70339,0.70339,0.70296,0.70322,363899998.0
2005-10-25 00:05:00,0.70325,0.70325,0.70246,0.70283,382800002.0
2005-10-25 00:10:00,0.70264,0.70308,0.70264,0.703,607399996.0
2005-10-25 00:15:00,0.70292,0.70316,0.70275,0.70316,436599990.0
2005-10-25 00:20:00,0.70307,0.70322,0.70235,0.70315,389099997.0
2005-10-25 00:25:00,0.70285,0.70354,0.7025,0.70292,566700000.0
2005-10-25 00:30:00,0.703,0.70351,0.70281,0.70304,556999994.0
2005-10-25 00:35:00,0.70345,0.70369,0.70304,0.70315,470299999.0
2005-10-25 00:40:00,0.70349,0.70355,0.70277,0.70345,435900003.0
2005-10-25 00:45:00,0.70344,0.70362,0.70295,0.70362,330000000.0
2005-10-25 00:50:00,0.70343,0.70364,0.70306,0.7033,385499999.0
2005-10-25 00:55:00,0.70358,0.70358,0.70299,0.70305,380599998.0
2005-10-25 01:00:00,0.70304,0.70346,0.70291,0.70335,372600002.0
2005-10-25 01:05:00,0.70327,0.70332,0.70274,0.70314,386000002.0
2005-10-25 01:10:00,0.70276,0.7032,0.7026,0.70282,446100001.0
2005-10-25 01:15:00,0.70305,0.70317,0.70276,0.70285,370900003.0
2005-10-25 01:20:00,0.70276,0.70286,0.70226,0.70248,414400003.0
2005-10-25 01:25:00,0.70248,0.70285,0.70235,0.70241,485600004.0
2005-10-25 01:30:00,0.70271,0.70271,0.70201,0.70227,407599997.0
2005-10-25 01:35:00,0.70249,0.70265,0.70199,0.70255,357199999.0
2005-10-25 01:40:00,0.70277,0.70297,0.70245,0.7025,338499997.0
2005-10-25 01:45:00,0.7025,0.70252,0.70196,0.70228,434600006.0
2005-10-25 01:50:00,0.70221,0.70225,0.70171,0.70204,474099995.0
2005-10-25 01:55:00,0.70192,0.70223,0.70174,0.70204,398300003.0
2005-10-25 02:00:00,0.70207,0.70223,0.70153,0.70218,386399997.0
2005-10-25 02:05:00,0.70204,0.7023,0.70192,0.70203,483399999.0
2005-10-25 02:10:00,0.70208,0.70211,0.70166,0.7018,467799999.0
2005-10-25 02:15:00,0.70178,0.70198,0.70156,0.70169,433700005.0
2005-10-25 02:20:00,0.70182,0.70207,0.70155,0.70161,514900001.0
2005-10-25 02:25:00,0.70158,0.70212,0.70136,0.70165,367700001.0
2005-10-25 02:30:00,0.70179,0.70235,0.70178,0.70223,314300003.0
2005-10-25 02:35:00,0.70207,0.70212,0.70165,0.70198,328500002.0
2005-10-25 02:40:00,0.70187,0.70195,0.70157,0.70186,376100003.0
2005-10-25 02:45:00,0.70178,0.70202,0.70134,0.7018,486500001.0
2005-10-25 02:50:00,0.70207,0.70229,0.70148,0.70215,387700001.0
2005-10-25 02:55:00,0.70217,0.7023,0.70192,0.70215,463300000.0
2005-10-25 03:00:00,0.70213,0.70242,0.70168,0.7022,514899995.0
2005-10-25 03:05:00,0.70214,0.70256,0.70196,0.70225,541399995.0
2005-10-25 03:10:00,0.70245,0.70257,0.702,0.70255,393999997.0
2005-10-25 03:15:00,0.70255,0.70258,0.70205,0.7024,373800003.0
2005-10-25 03:20:00,0.70238,0.70275,0.70222,0.70265,312100001.0
2005-10-25 03:25:00,0.70267,0.70311,0.70228,0.70293,411099999.0
2005-10-25 03:30:00,0.70289,0.70292,0.70233,0.70267,465899997.0
2005-10-25 03:35:00,0.70278,0.70286,0.70264,0.70286,449200000.0
2005-10-25 03:40:00,0.70294,0.70335,0.70294,0.70311,342599996.0
2005-10-25 03:45:00,0.70311,0.70324,0.7029,0.70313,554700003.0
2005-10-25 03:50:00,0.70305,0.70326,0.70224,0.70326,462299999.0
2005-10-25 03:55:00,0.70311,0.70322,0.70282,0.70309,435699994.0
2005-10-25 04:00:00,0.70287,0.70295,0.70234,0.70237,561500003.0
2005-10-25 04:05:00,0.70293,0.70302,0.70099,0.70099,412100001.0
2005-10-25 04:10:00,0.70081,0.70096,0.70035,0.70035,372300004.0
2005-10-25 04:15:00,0.70042,0.70102,0.70041,0.70101,420300002.0
2005-10-25 04:20:00,0.70097,0.70099,0.70074,0.70084,466400002.0
2005-10-25 04:25:00,0.70057,0.70097,0.70045,0.70089,460600000.0
2005-10-25 04:30:00,0.70078,0.70095,0.70067,0.70073,411300000.0
2005-10-25 04:35:00,0.70065,0.70084,0.70016,0.70076,467999999.0
2005-10-25 04:40:00,0.70077,0.70082,0.70037,0.70065,513199996.0
2005-10-25 04:45:00,0.70065,0.70089,0.70019,0.70073,487599998.0
2005-10-25 04:50:00,0.70075,0.70082,0.70062,0.70075,236200002.0
2005-10-25 04:55:00,0.70026,0.70072,0.70018,0.70037,578699993.0
2005-10-25 05:00:00,0.70038,0.70083,0.70024,0.7007,439799999.0
2005-10-25 05:05:00,0.70073,0.70095,0.70022,0.70071,482499996.0
2005-10-25 05:10:00,0.70066,0.70099,0.70038,0.70083,491200001.0
2005-10-25 05:15:00,0.70071,0.70125,0.70034,0.70125,397200000.0
2005-10-25 05:20:00,0.70122,0.70153,0.7009,0.70117,558700000.0
2005-10-25 05:25:00,0.70129,0.70192,0.70129,0.70192,425499999.0
2005-10-25 05:30:00,0.70182,0.70185,0.70145,0.7016,428999997.0
2005-10-25 05:35:00,0.7018,0.7018,0.70133,0.70167,394400003.0
2005-10-25 05:40:00,0.70139,0.7018,0.70136,0.70153,331499999.0
2005-10-25 05:45:00,0.70143,0.70175,0.70121,0.70154,462599996.0
2005-10-25 05:50:00,0.70168,0.70187,0.70107,0.70176,454800001.0
2005-10-25 05:55:00,0.70183,0.70227,0.70177,0.70206,376099999.0
2005-10-25 06:00:00,0.70197,0.70209,0.70166,0.70166,329900002.0
2005-10-25 06:05:00,0.70175,0.70178,0.70135,0.70158,488499998.0
2005-10-25 06:10:00,0.70151,0.7016,0.7011,0.7013,255600000.0
2005-10-25 06:15:00,0.70125,0.70153,0.70089,0.70153,511599999.0
2005-10-25 06:20:00,0.7015,0.70162,0.70076,0.70116,358099995.0
2005-10-25 06:25:00,0.7013,0.70143,0.70088,0.70143,510100003.0
2005-10-25 06:30:00,0.70137,0.70154,0.70094,0.70125,449200000.0
2005-10-25 06:35:00,0.70127,0.70137,0.70109,0.70127,351500004.0
2005-10-25 06:40:00,0.70117,0.70125,0.70096,0.70108,423499998.0
2005-10-25 06:45:00,0.70073,0.70129,0.70054,0.7012,508399995.0
2005-10-25 06:50:00,0.70128,0.70133,0.70107,0.70127,389399998.0
2005-10-25 06:55:00,0.70116,0.70139,0.70077,0.70127,482899999.0
2005-10-25 07:00:00,0.70095,0.70125,0.70075,0.7012,533900004.0
2005-10-25 07:05:00,0.70073,0.70129,0.70068,0.70109,508400002.0
2005-10-25 07:10:00,0.70114,0.70137,0.70064,0.70137,498299997.0
2005-10-25 07:15:00,0.70098,0.70144,0.7009,0.70121,510000000.0
2005-10-25 07:20:00,0.70131,0.7014,0.70087,0.70114,423700000.0
2005-10-25 07:25:00,0.70107,0.70158,0.70086,0.70141,465500001.0
2005-10-25 07:30:00,0.70143,0.70172,0.7012,0.70159,406599997.0
2005-10-25 07:35:00,0.70145,0.70166,0.70145,0.70151,389299999.0
2005-10-25 07:40:00,0.70148,0.70182,0.70143,0.70143,539599999.0
2005-10-25 07:45:00,0.70143,0.70163,0.70099,0.70155,418499997.0
2005-10-25 07:50:00,0.7015,0.70163,0.701,0.70147,517299998.0
2005-10-25 07:55:00,0.70152,0.70163,0.70092,0.70159,414400002.0
2005-10-25 08:00:00,0.70138,0.702,0.70115,0.7019,367500003.0
2005-10-25 08:05:00,0.70195,0.70201,0.70123,0.70159,605799997.0
2005-10-25 08:10:00,0.70181,0.70194,0.70134,0.70141,280699999.0
2005-10-25 08:15:00,0.70121,0.702,0.70096,0.70187,454500002.0
2005-10-25 08:20:00,0.70199,0.70238,0.70165,0.70189,450499999.0
2005-10-25 08:25:00,0.70178,0.70178,0.70137,0.70151,241599998.0
2005-10-25 08:30:00,0.70172,0.70181,0.70126,0.70163,372700001.0
2005-10-25 08:35:00,0.70158,0.70206,0.70144,0.7019,233199999.0
2005-10-25 08:40:00,0.70194,0.70216,0.7017,0.7017,451100000.0
2005-10-25 08:45:00,0.70175,0.702,0.70161,0.70181,331600001.0
2005-10-25 08:50:00,0.70187,0.70232,0.70169,0.70171,423400004.0
2005-10-25 08:55:00,0.70176,0.70199,0.70158,0.70177,372600000.0
2005-10-25 09:00:00,0.70161,0.70172,0.70142,0.70158,344400001.0
2005-10-25 09:05:00,0.70157,0.70157,0.70095,0.70095,392899998.0
2005-10-25 09:10:00,0.70096,0.7012,0.70079,0.70112,428899998.0
2005-10-25 09:15:00,0.70118,0.70179,0.70115,0.70159,596300001.0
2005-10-25 09:20:00,0.70142,0.70176,0.70128,0.70128,411599999.0
2005-10-25 09:25:00,0.70137,0.70145,0.70115,0.70135,326300002.0
2005-10-25 09:30:00,0.70142,0.70183,0.70132,0.70183,393500004.0
2005-10-25 09:35:00,0.70184,0.70185,0.70151,0.70162,361000001.0
2005-10-25 09:40:00,0.70159,0.70173,0.70119,0.70143,391299995.0
2005-10-25 09:45:00,0.70133,0.70152,0.70133,0.70148,245299999.0
2005-10-25 09:50:00,0.70156,0.70213,0.70156,0.70212,436700001.0
2005-10-25 09:55:00,0.70202,0.70233,0.70191,0.70202,339400001.0
2005-10-25 10:00:00,0.70208,0.70227,0.7019,0.70194,396899999.0
2005-10-25 10:05:00,0.70196,0.70255,0.70175,0.70233,526799994.0
2005-10-25 10:10:00,0.7023,0.70245,0.70194,0.70226,404200001.0
2005-10-25 10:15:00,0.70235,0.7028,0.7022,0.70279,404399998.0
2005-10-25 10:20:00,0.70292,0.7031,0.70272,0.70292,337300002.0
2005-10-25 10:25:00,0.70288,0.70306,0.70275,0.70286,430600000.0
2005-10-25 10:30:00,0.70283,0.70332,0.70267,0.70332,436499998.0
2005-10-25 10:35:00,0.70339,0.70386,0.70333,0.70364,376700001.0
2005-10-25 10:40:00,0.70376,0.70376,0.7032,0.70342,488399998.0
2005-10-25 10:45:00,0.70345,0.7035,0.70307,0.70343,487200000.0
2005-10-25 10:50:00,0.70355,0.7036,0.70301,0.70333,353899999.0
2005-10-25 10:55:00,0.70332,0.70361,0.70304,0.70341,511099997.0
2005-10-25 11:00:00,0.70334,0.70355,0.7031,0.70317,542799994.0
2005-10-25 11:05:00,0.70312,0.70343,0.70309,0.70325,380800000.0
2005-10-25 11:10:00,0.70322,0.70342,0.7031,0.70336,466399999.0
2005-10-25 11:15:00,0.70343,0.70357,0.70312,0.7035,484999995.0
2005-10-25 11:20:00,0.7035,0.70393,0.70345,0.70368,382400001.0
2005-10-25 11:25:00,0.70367,0.70367,0.7034,0.70345,429099995.0
2005-10-25 11:30:00,0.70328,0.704,0.70328,0.70341,422499995.0
2005-10-25 11:35:00,0.70338,0.70342,0.70305,0.7033,480000004.0
2005-10-25 11:40:00,0.70326,0.70352,0.70326,0.7033,394100003.0
2005-10-25 11:45:00,0.70334,0.70344,0.70308,0.70317,431900001.0
2005-10-25 11:50:00,0.70307,0.70307,0.70239,0.70292,411900000.0
2005-10-25 11:55:00,0.70289,0.70335,0.70282,0.70335,293500002.0
2005-10-25 12:00:00,0.70356,0.70356,0.70316,0.70347,385700001.0
2005-10-25 12:05:00,0.70348,0.70377,0.70339,0.70352,397200000.0
2005-10-25 12:10:00,0.70347,0.70362,0.70329,0.7033,350700000.0
2005-10-25 12:15:00,0.70331,0.70354,0.70324,0.70341,486299999.0
2005-10-25 12:20:00,0.70356,0.70383,0.70322,0.70363,574199993.0
2005-10-25 12:25:00,0.70339,0.70358,0.7032,0.70324,411599999.0
2005-10-25 12:30:00,0.70344,0.70349,0.703,0.7034,620199997.0
2005-10-25 12:35:00,0.70359,0.70372,0.7031,0.70345,361799999.0
2005-10-25 12:40:00,0.7034,0.70355,0.7032,0.7035,384299997.0
2005-10-25 12:45:00,0.70362,0.70394,0.70362,0.7037,300400001.0
2005-10-25 12:50:00,0.70364,0.70389,0.70351,0.70371,339699999.0
2005-10-25 12:55:00,0.70352,0.70372,0.70335,0.70335,337600000.0
2005-10-25 13:00:00,0.70324,0.70344,0.70285,0.70285,416199997.0
2005-10-25 13:05:00,0.7027,0.70333,0.70256,0.70314,453600002.0
2005-10-25 13:10:00,0.70324,0.70348,0.70314,0.70333,389900001.0
2005-10-25 13:15:00,0.7035,0.70354,0.70312,0.70325,389199998.0
2005-10-25 13:20:00,0.70323,0.70335,0.70275,0.70279,552599997.0
2005-10-25 13:25:00,0.70323,0.70324,0.70272,0.70277,500899999.0
2005-10-25 13:30:00,0.70273,0.70295,0.70273,0.70284,558199996.0
2005-10-25 13:35:00,0.70279,0.70279,0.70243,0.70248,561800003.0
2005-10-25 13:40:00,0.70258,0.70278,0.7023,0.70241,433799995.0
2005-10-25 13:45:00,0.70241,0.70261,0.70237,0.70261,471099999.0
2005-10-25 13:50:00,0.70265,0.70271,0.7024,0.7024,423199996.0
2005-10-25 13:55:00,0.70234,0.7024,0.70222,0.70225,374300002.0
2005-10-25 14:00:00,0.70226,0.70231,0.70136,0.7015,512100001.0
2005-10-25 14:05:00,0.7015,0.70164,0.70119,0.70145,436999995.0
2005-10-25 14:10:00,0.70158,0.70179,0.70148,0.7017,486200000.0
2005-10-25 14:15:00,0.70151,0.70151,0.70059,0.70096,554200000.0
2005-10-25 14:20:00,0.70103,0.70119,0.70097,0.70105,256899999.0
2005-10-25 14:25:00,0.70106,0.70137,0.70101,0.7013,331400005.0
2005-10-25 14:30:00,0.70125,0.70158,0.70122,0.70145,457800000.0
2005-10-25 14:35:00,0.70152,0.70245,0.70152,0.70245,379600000.0
2005-10-25 14:40:00,0.70245,0.7036,0.70235,0.70349,389199999.0
2005-10-25 14:45:00,0.70343,0.70362,0.70297,0.70313,574899998.0
2005-10-25 14:50:00,0.70317,0.7035,0.70317,0.70345,319400004.0
2005-10-25 14:55:00,0.7034,0.70384,0.7034,0.70366,363899995.0
2005-10-25 15:00:00,0.70368,0.70395,0.70348,0.70349,406800000.0
2005-10-25 15:05:00,0.70343,0.70402,0.70343,0.70384,539999997.0
2005-10-25 15:10:00,0.70389,0.70403,0.70376,0.70383,361699999.0
2005-10-25 15:15:00,0.70388,0.70405,0.70318,0.70327,491600002.0
2005-10-25 15:20:00,0.70321,0.70333,0.70292,0.7031,355599999.0
2005-10-25 15:25:00,0.70309,0.70345,0.70289,0.70325,400100000.0
2005-10-25 15:30:00,0.70333,0.70365,0.70309,0.70319,403099999.0
2005-10-25 15:35:00,0.70332,0.70344,0.70307,0.70309,370299997.0
2005-10-25 15:40:00,0.70309,0.70322,0.70278,0.70321,332399999.0
2005-10-25 15:45:00,0.70311,0.70311,0.70263,0.7029,381400001.0
2005-10-25 15:50:00,0.70286,0.70332,0.70279,0.70296,366199997.0
2005-10-25 15:55:00,0.70296,0.70321,0.70285,0.70315,448099998.0
2005-10-25 16:00:00,0.70309,0.70368,0.703,0.70364,406799998.0
2005-10-25 16:05:00,0.70351,0.70366,0.70324,0.70335,461799994.0
2005-10-25 16:10:00,0.70327,0.70376,0.70327,0.7036,257899999.0
2005-10-25 16:15:00,0.70349,0.70363,0.70319,0.70332,462700002.0
2005-10-25 16:20:00,0.70336,0.70396,0.70321,0.70396,351699998.0
2005-10-25 16:25:00,0.70397,0.70417,0.70381,0.70392,431399999.0
2005-10-25 16:30:00,0.70386,0.70403,0.70336,0.70362,525199999.0
2005-10-25 16:35:00,0.70359,0.70364,0.70326,0.70358,505899995.0
2005-10-25 16:40:00,0.70356,0.70372,0.70345,0.70345,431300000.0
2005-10-25 16:45:00,0.70359,0.7038,0.70355,0.70373,439199998.0
2005-10-25 16:50:00,0.7037,0.70383,0.70356,0.70361,516299997.0
2005-10-25 16:55:00,0.70353,0.7036,0.70321,0.70337,609099996.0
2005-10-25 17:00:00,0.7034,0.70379,0.70326,0.70379,433800000.0
2005-10-25 17:05:00,0.70387,0.70403,0.7035,0.70375,424299997.0
2005-10-25 17:10:00,0.70357,0.7042,0.70357,0.70415,432199996.0
2005-10-25 17:15:00,0.70412,0.70432,0.70398,0.70398,404199997.0
2005-10-25 17:20:00,0.70411,0.70424,0.70396,0.70417,291899997.0
2005-10-25 17:25:00,0.70414,0.70442,0.70405,0.70428,436200004.0
2005-10-25 17:30:00,0.70422,0.70424,0.7038,0.7038,396499996.0
2005-10-25 17:35:00,0.70377,0.7038,0.70354,0.7038,333200002.0
2005-10-25 17:40:00,0.70365,0.70405,0.70358,0.70397,348700001.0
2005-10-25 17:45:00,0.70391,0.70409,0.70364,0.70409,299699999.0
2005-10-25 17:50:00,0.70406,0.70453,0.70406,0.70453,302400003.0
2005-10-25 17:55:00,0.70447,0.70478,0.70435,0.70478,454900000.0
2005-10-25 18:00:00,0.70472,0.70555,0.70458,0.70555,708100003.0
2005-10-25 18:05:00,0.70543,0.70591,0.70535,0.70558,987100002.0
2005-10-25 18:10:00,0.70551,0.70602,0.70551,0.70602,330999999.0
2005-10-25 18:15:00,0.70598,0.70602,0.70512,0.70533,1310299995.0
2005-10-25 18:20:00,0.70536,0.70573,0.70535,0.7056,878799999.0
2005-10-25 18:25:00,0.70557,0.70584,0.70554,0.70577,1013499989.0
2005-10-25 18:30:00,0.70575,0.70611,0.70558,0.70582,726799999.0
2005-10-25 18:35:00,0.70583,0.70612,0.70563,0.70588,778499996.0
2005-10-25 18:40:00,0.70605,0.7062,0.70558,0.70583,1506999993.0
2005-10-25 18:45:00,0.7059,0.7059,0.70559,0.70576,936699998.0
2005-10-25 18:50:00,0.70573,0.706,0.70555,0.70571,429500000.0
2005-10-25 18:55:00,0.70568,0.70594,0.70553,0.70567,625099996.0
2005-10-25 19:00:00,0.70563,0.70597,0.70529,0.70529,733600004.0
2005-10-25 19:05:00,0.70533,0.70554,0.70493,0.70511,787399998.0
2005-10-25 19:10:00,0.70522,0.70537,0.705,0.70518,502199997.0
2005-10-25 19:15:00,0.70512,0.70536,0.70495,0.70504,479399995.0
2005-10-25 19:20:00,0.70512,0.70528,0.70482,0.70497,536500000.0
2005-10-25 19:25:00,0.70502,0.70522,0.70471,0.70513,566699999.0
2005-10-25 19:30:00,0.70485,0.70531,0.70476,0.70531,491200000.0
2005-10-25 19:35:00,0.70507,0.70521,0.70477,0.70506,800600001.0
2005-10-25 19:40:00,0.70486,0.70523,0.70476,0.70492,563700000.0
2005-10-25 19:45:00,0.70495,0.70537,0.70485,0.70488,400500000.0
2005-10-25 19:50:00,0.70512,0.70539,0.7049,0.70518,582099998.0
2005-10-25 19:55:00,0.70495,0.70537,0.70487,0.70487,917999996.0
2005-10-25 20:00:00,0.70487,0.70568,0.70487,0.70564,699699999.0
2005-10-25 20:05:00,0.70563,0.70567,0.70537,0.70559,753599994.0
2005-10-25 20:10:00,0.70556,0.70613,0.70551,0.70573,528499996.0
2005-10-25 20:15:00,0.70567,0.70588,0.70549,0.70562,942900002.0
2005-10-25 20:20:00,0.70574,0.706,0.70542,0.70567,528599999.0
2005-10-25 20:25:00,0.70565,0.70587,0.70555,0.70571,607699999.0
2005-10-25 20:30:00,0.70576,0.70594,0.7055,0.70556,987199995.0
2005-10-25 20:35:00,0.70558,0.70575,0.70536,0.70548,573099999.0
2005-10-25 20:40:00,0.70541,0.70565,0.70539,0.70559,520400000.0
2005-10-25 20:45:00,0.7055,0.70584,0.70531,0.7054,346800001.0
2005-10-25 20:50:00,0.70546,0.70578,0.70534,0.70555,910299998.0
2005-10-25 20:55:00,0.70554,0.70592,0.705,0.70542,754800003.0
2005-10-25 21:00:00,0.70548,0.70595,0.70541,0.70583,591400000.0
2005-10-25 21:05:00,0.70599,0.70604,0.70552,0.70562,530599997.0
2005-10-25 21:10:00,0.70559,0.70603,0.70538,0.70562,460599999.0
2005-10-25 21:15:00,0.70544,0.70562,0.70485,0.70485,791399997.0
2005-10-25 21:20:00,0.70502,0.70535,0.70474,0.70513,649599997.0
2005-10-25 21:25:00,0.70512,0.70528,0.70455,0.70473,560599998.0
2005-10-25 21:30:00,0.70478,0.70525,0.70467,0.70484,470499997.0
2005-10-25 21:35:00,0.70478,0.7056,0.70474,0.7054,644299996.0
2005-10-25 21:40:00,0.70555,0.70556,0.70445,0.70445,692599995.0
2005-10-25 21:45:00,0.70462,0.7048,0.70413,0.7045,514800003.0
2005-10-25 21:50:00,0.70442,0.70468,0.7041,0.70418,611499998.0
2005-10-25 21:55:00,0.70416,0.70477,0.70412,0.7046,597099997.0
2005-10-25 22:00:00,0.7046,0.70501,0.70444,0.70451,457299999.0
2005-10-25 22:05:00,0.70442,0.70519,0.70442,0.70519,688300002.0
2005-10-25 22:10:00,0.70485,0.70503,0.70451,0.70483,513400000.0
2005-10-25 22:15:00,0.70472,0.70496,0.7043,0.70456,555999996.0
2005-10-25 22:20:00,0.70473,0.70481,0.70432,0.7045,462799998.0
2005-10-25 22:25:00,0.7045,0.70479,0.70418,0.70473,547899999.0
2005-10-25 22:30:00,0.70455,0.70508,0.70443,0.70484,522899998.0
2005-10-25 22:35:00,0.70472,0.70537,0.70454,0.70486,534200000.0
2005-10-25 22:40:00,0.70468,0.70535,0.70457,0.70483,571599995.0
2005-10-25 22:45:00,0.7051,0.70524,0.70457,0.70488,751999999.0
2005-10-25 22:50:00,0.70497,0.7052,0.70452,0.70452,611800002.0
2005-10-25 22:55:00,0.70472,0.7049,0.7044,0.7044,600800001.0
2005-10-25 23:00:00,0.70451,0.705,0.70447,0.70465,448199999.0
2005-10-25 23:05:00,0.70475,0.70512,0.7046,0.70512,512400000.0
2005-10-25 23:10:00,0.70485,0.70521,0.7048,0.70517,595599994.0
2005-10-25 23:15:00,0.70494,0.70521,0.70472,0.70485,609500003.0
2005-10-25 23:20:00,0.70487,0.70517,0.70474,0.70508,485599997.0
2005-10-25 23:25:00,0.70514,0.70517,0.70471,0.70489,559599999.0
2005-10-25 23:30:00,0.70509,0.70514,0.70475,0.70481,467900002.0
2005-10-25 23:35:00,0.70498,0.70511,0.70475,0.70494,565399999.0
2005-10-25 23:40:00,0.70498,0.70521,0.70446,0.70479,384399999.0
2005-10-25 23:45:00,0.70489,0.70512,0.70478,0.70501,537899995.0
2005-10-25 23:50:00,0.70509,0.70527,0.70492,0.70499,457599997.0
2005-10-25 23:55:00,0.70504,0.70522,0.70478,0.70507,529999994.0
2005-10-26 00:00:00,0.70513,0.70525,0.70477,0.70502,498899997.0
2005-10-26 00:05:00,0.70507,0.70516,0.70479,0.70508,518999997.0
2005-10-26 00:10:00,0.70484,0.70502,0.70456,0.70465,451399999.0
2005-10-26 00:15:00,0.7048,0.70519,0.70468,0.7051,483499999.0
2005-10-26 00:20:00,0.70499,0.70519,0.70469,0.70488,432299999.0
2005-10-26 00:25:00,0.70502,0.70518,0.70459,0.70468,427600000.0
2005-10-26 00:30:00,0.70478,0.7051,0.7044,0.70494,411000000.0
2005-10-26 00:35:00,0.70486,0.70525,0.70482,0.70517,608899998.0
2005-10-26 00:40:00,0.70515,0.70534,0.70496,0.70499,459199998.0
2005-10-26 00:45:00,0.70495,0.70514,0.70489,0.7051,293200001.0
2005-10-26 00:50:00,0.70512,0.7052,0.70491,0.705,515900004.0
2005-10-26 00:55:00,0.70507,0.70536,0.70492,0.70507,487899998.0
2005-10-26 01:00:00,0.70506,0.70543,0.70494,0.70543,346699996.0
2005-10-26 01:05:00,0.70511,0.70531,0.70487,0.70493,324900002.0
2005-10-26 01:10:00,0.70482,0.70522,0.70469,0.70469,358299998.0
2005-10-26 01:15:00,0.70475,0.70504,0.70451,0.70476,442999998.0
2005-10-26 01:20:00,0.70487,0.70515,0.70465,0.70475,348900000.0
2005-10-26 01:25:00,0.70477,0.70484,0.70443,0.70447,407399996.0
2005-10-26 01:30:00,0.70452,0.70505,0.70441,0.70501,482200003.0
2005-10-26 01:35:00,0.70509,0.7051,0.70465,0.70485,423499997.0
2005-10-26 01:40:00,0.70477,0.70518,0.70456,0.7048,361900001.0
2005-10-26 01:45:00,0.7048,0.70531,0.70475,0.7049,354600002.0
2005-10-26 01:50:00,0.70499,0.70514,0.7047,0.70505,304400000.0
2005-10-26 01:55:00,0.70501,0.70525,0.70475,0.70475,494899999.0
2005-10-26 02:00:00,0.70497,0.70526,0.70485,0.70519,477699999.0
2005-10-26 02:05:00,0.70498,0.70501,0.7047,0.7047,337600000.0
2005-10-26 02:10:00,0.70476,0.70506,0.70465,0.7049,421399997.0
2005-10-26 02:15:00,0.70484,0.70519,0.70477,0.70495,489900000.0
2005-10-26 02:20:00,0.70504,0.70525,0.7048,0.70488,493199998.0
2005-10-26 02:25:00,0.70492,0.70522,0.70474,0.70486,517699999.0
2005-10-26 02:30:00,0.70532,0.70539,0.70485,0.705,446399998.0
2005-10-26 02:35:00,0.70501,0.70534,0.70492,0.70502,463600001.0
2005-10-26 02:40:00,0.705,0.70526,0.70475,0.70487,359999999.0
2005-10-26 02:45:00,0.70482,0.70532,0.70482,0.70488,310599999.0
2005-10-26 02:50:00,0.70485,0.70504,0.70485,0.70502,395899997.0
2005-10-26 02:55:00,0.70502,0.70517,0.70475,0.70475,473899997.0
2005-10-26 03:00:00,0.70475,0.70479,0.7046,0.70472,397899997.0
2005-10-26 03:05:00,0.70457,0.70485,0.70437,0.70472,541900000.0
2005-10-26 03:10:00,0.7044,0.7047,0.7042,0.70425,227499998.0
2005-10-26 03:15:00,0.70438,0.7046,0.70417,0.70435,298399999.0
2005-10-26 03:20:00,0.70438,0.70458,0.70423,0.70435,226700000.0
2005-10-26 03:25:00,0.70433,0.70475,0.70398,0.70459,415000000.0
2005-10-26 03:30:00,0.70407,0.70436,0.70386,0.70423,306399998.0
2005-10-26 03:35:00,0.70433,0.70465,0.70424,0.70465,442900000.0
2005-10-26 03:40:00,0.7046,0.7053,0.70457,0.70498,472399998.0
2005-10-26 03:45:00,0.70499,0.7055,0.70499,0.70527,444999997.0
2005-10-26 03:50:00,0.70518,0.70578,0.70518,0.70578,514499999.0
2005-10-26 03:55:00,0.7056,0.7058,0.70545,0.70575,490099998.0
2005-10-26 04:00:00,0.70558,0.70558,0.70511,0.7052,366999998.0
2005-10-26 04:05:00,0.70515,0.70542,0.70502,0.70509,381499999.0
2005-10-26 04:10:00,0.70502,0.70534,0.70488,0.7052,355700000.0
2005-10-26 04:15:00,0.70523,0.70542,0.70485,0.70485,492499998.0
2005-10-26 04:20:00,0.70502,0.70519,0.70462,0.70463,539099999.0
2005-10-26 04:25:00,0.70483,0.70518,0.70467,0.70499,394299998.0
2005-10-26 04:30:00,0.70477,0.70516,0.70475,0.70499,343700001.0
2005-10-26 04:35:00,0.70505,0.70539,0.70497,0.70515,407699997.0
2005-10-26 04:40:00,0.70514,0.70546,0.70513,0.70524,431099996.0
2005-10-26 04:45:00,0.70529,0.70539,0.70496,0.70519,518499998.0
2005-10-26 04:50:00,0.70553,0.70558,0.70519,0.70535,354399997.0
2005-10-26 04:55:00,0.70519,0.70572,0.70519,0.70555,476800001.0
2005-10-26 05:00:00,0.70555,0.70579,0.7054,0.70561,410399999.0
2005-10-26 05:05:00,0.70562,0.70595,0.70556,0.70595,395799999.0
2005-10-26 05:10:00,0.70606,0.70612,0.70575,0.70597,420799999.0
2005-10-26 05:15:00,0.70587,0.70641,0.70582,0.7062,337999999.0
2005-10-26 05:20:00,0.70608,0.70651,0.70594,0.70628,363100000.0
2005-10-26 05:25:00,0.70597,0.70633,0.70597,0.70633,449799999.0
2005-10-26 05:30:00,0.70621,0.70665,0.70609,0.70661,292900000.0
2005-10-26 05:35:00,0.70645,0.70645,0.70599,0.70622,372699998.0
2005-10-26 05:40:00,0.70622,0.70622,0.70589,0.706,437599999.0
2005-10-26 05:45:00,0.70627,0.70648,0.70587,0.70627,554099996.0
2005-10-26 05:50:00,0.70594,0.70629,0.70584,0.7061,384099998.0
2005-10-26 05:55:00,0.70612,0.70637,0.706,0.70612,425600003.0
2005-10-26 06:00:00,0.70603,0.70626,0.7059,0.70618,306099997.0
2005-10-26 06:05:00,0.70605,0.70614,0.70588,0.70598,476999997.0
2005-10-26 06:10:00,0.70602,0.70635,0.70591,0.70612,474899996.0
2005-10-26 06:15:00,0.70613,0.70644,0.70582,0.70588,384199999.0
2005-10-26 06:20:00,0.7059,0.7062,0.70571,0.7058,339699999.0
2005-10-26 06:25:00,0.7058,0.70625,0.70572,0.7059,581999997.0
2005-10-26 06:30:00,0.70587,0.70612,0.70583,0.706,456900000.0
2005-10-26 06:35:00,0.70588,0.70606,0.7055,0.70563,364699999.0
2005-10-26 06:40:00,0.70556,0.70588,0.70531,0.70562,542900004.0
2005-10-26 06:45:00,0.70557,0.70595,0.70542,0.70558,485499997.0
2005-10-26 06:50:00,0.7059,0.7059,0.70543,0.70563,471299997.0
2005-10-26 06:55:00,0.70556,0.70587,0.70529,0.70552,491000001.0
2005-10-26 07:00:00,0.70535,0.70577,0.70533,0.70545,263200002.0
2005-10-26 07:05:00,0.70551,0.7057,0.70516,0.7055,578999997.0
2005-10-26 07:10:00,0.70548,0.70584,0.70507,0.70544,499200002.0
2005-10-26 07:15:00,0.7054,0.70556,0.70527,0.70531,453500000.0
2005-10-26 07:20:00,0.70555,0.70589,0.70536,0.70554,352199995.0
2005-10-26 07:25:00,0.70565,0.70612,0.70551,0.70593,466099996.0
2005-10-26 07:30:00,0.70565,0.70614,0.70548,0.70574,404999995.0
2005-10-26 07:35:00,0.70568,0.70623,0.70568,0.70617,452999999.0
2005-10-26 07:40:00,0.70615,0.70685,0.70615,0.7064,358700000.0
2005-10-26 07:45:00,0.70641,0.70652,0.70609,0.70634,418900001.0
2005-10-26 07:50:00,0.70633,0.70669,0.7062,0.7065,502999996.0
2005-10-26 07:55:00,0.70647,0.70653,0.70598,0.70628,384700000.0
2005-10-26 08:00:00,0.70605,0.70662,0.70605,0.70632,459499998.0
2005-10-26 08:05:00,0.70634,0.70637,0.70606,0.70621,551999999.0
2005-10-26 08:10:00,0.70637,0.70673,0.70618,0.70641,471400000.0
2005-10-26 08:15:00,0.70658,0.70679,0.70637,0.70644,358799997.0
2005-10-26 08:20:00,0.70658,0.7068,0.70637,0.70648,498399998.0
2005-10-26 08:25:00,0.70643,0.70663,0.7061,0.70617,234099996.0
2005-10-26 08:30:00,0.7062,0.70655,0.70581,0.70603,369200001.0
2005-10-26 08:35:00,0.706,0.70617,0.70585,0.70599,339900002.0
2005-10-26 08:40:00,0.70608,0.70608,0.70542,0.70547,346699998.0
2005-10-26 08:45:00,0.70561,0.7057,0.70539,0.70539,282199996.0
2005-10-26 08:50:00,0.70538,0.70555,0.70532,0.70539,390900004.0
2005-10-26 08:55:00,0.70544,0.7059,0.70527,0.7059,322799999.0
2005-10-26 09:00:00,0.70572,0.70612,0.70572,0.70598,414999997.0
2005-10-26 09:05:00,0.7059,0.70624,0.70575,0.70587,397600003.0
2005-10-26 09:10:00,0.70588,0.70598,0.70542,0.70542,450200002.0
2005-10-26 09:15:00,0.70533,0.7059,0.70533,0.70561,455299999.0
2005-10-26 09:20:00,0.70562,0.70569,0.70535,0.70549,356999999.0
2005-10-26 09:25:00,0.70555,0.70569,0.7053,0.7053,368600001.0
2005-10-26 09:30:00,0.70526,0.70555,0.70526,0.70542,458099999.0
2005-10-26 09:35:00,0.70545,0.70568,0.70515,0.70522,426399999.0
2005-10-26 09:40:00,0.7052,0.70532,0.70462,0.70486,413900000.0
2005-10-26 09:45:00,0.70477,0.70477,0.70401,0.70425,521599996.0
2005-10-26 09:50:00,0.70428,0.70488,0.70417,0.70488,334099999.0
2005-10-26 09:55:00,0.70476,0.70505,0.70458,0.70493,367500003.0
2005-10-26 10:00:00,0.70495,0.70526,0.70475,0.70476,527100000.0
2005-10-26 10:05:00,0.70484,0.70511,0.70466,0.7051,520799993.0
2005-10-26 10:10:00,0.70508,0.70547,0.70505,0.70536,269100001.0
2005-10-26 10:15:00,0.70532,0.70542,0.70499,0.70515,358399999.0
2005-10-26 10:20:00,0.70511,0.70517,0.70489,0.70489,403400001.0
2005-10-26 10:25:00,0.70472,0.70472,0.70392,0.70404,407800000.0
2005-10-26 10:30:00,0.70394,0.70437,0.70374,0.70435,337599998.0
2005-10-26 10:35:00,0.70459,0.70492,0.70412,0.70452,366799999.0
2005-10-26 10:40:00,0.70459,0.70461,0.70397,0.70445,424200000.0
2005-10-26 10:45:00,0.70453,0.70491,0.7044,0.70481,516699993.0
2005-10-26 10:50:00,0.70485,0.70516,0.70459,0.70473,348700002.0
2005-10-26 10:55:00,0.70483,0.705,0.70463,0.70471,485600000.0
2005-10-26 11:00:00,0.70465,0.70523,0.70445,0.70505,453399994.0
2005-10-26 11:05:00,0.7051,0.7053,0.70495,0.70525,344100002.0
2005-10-26 11:10:00,0.70519,0.70536,0.70499,0.70515,489999998.0
2005-10-26 11:15:00,0.70521,0.70531,0.70488,0.70511,517999999.0
2005-10-26 11:20:00,0.7053,0.70546,0.70504,0.70541,520700003.0
2005-10-26 11:25:00,0.7054,0.70545,0.70484,0.70484,493000008.0
2005-10-26 11:30:00,0.7049,0.70522,0.70472,0.70479,425400000.0
2005-10-26 11:35:00,0.70487,0.70523,0.70469,0.70473,613099998.0
2005-10-26 11:40:00,0.70472,0.705,0.70464,0.70478,464899999.0
2005-10-26 11:45:00,0.70479,0.70491,0.70421,0.70454,395200000.0
2005-10-26 11:50:00,0.70455,0.7046,0.70429,0.7043,473699998.0
2005-10-26 11:55:00,0.70433,0.70445,0.70428,0.70429,357199998.0
2005-10-26 12:00:00,0.70425,0.70452,0.70413,0.70443,432300002.0
2005-10-26 12:05:00,0.70448,0.70465,0.70425,0.70433,487700001.0
2005-10-26 12:10:00,0.70435,0.70485,0.7043,0.70459,475799996.0
2005-10-26 12:15:00,0.70451,0.70468,0.7043,0.70447,597400001.0
2005-10-26 12:20:00,0.70456,0.70481,0.70432,0.70464,478000000.0
2005-10-26 12:25:00,0.70447,0.70451,0.70423,0.70447,409000002.0
2005-10-26 12:30:00,0.70441,0.70441,0.70406,0.70419,456200001.0
2005-10-26 12:35:00,0.7045,0.70462,0.70391,0.70415,458900001.0
2005-10-26 12:40:00,0.704,0.70425,0.7038,0.70418,311900005.0
2005-10-26 12:45:00,0.70425,0.70441,0.70416,0.70432,284200001.0
2005-10-26 12:50:00,0.70413,0.70496,0.70405,0.70458,473699998.0
2005-10-26 12:55:00,0.70444,0.70481,0.70433,0.70458,480499998.0
2005-10-26 13:00:00,0.70463,0.70529,0.70442,0.70442,491399995.0
2005-10-26 13:05:00,0.70466,0.70471,0.70421,0.70447,657799997.0
2005-10-26 13:10:00,0.70456,0.70473,0.70436,0.7047,359499999.0
2005-10-26 13:15:00,0.70472,0.7048,0.70422,0.7043,371900000.0
2005-10-26 13:20:00,0.70433,0.70435,0.70403,0.70407,435900001.0
2005-10-26 13:25:00,0.70424,0.70443,0.70392,0.70415,534999996.0
2005-10-26 13:30:00,0.70404,0.70461,0.70402,0.70443,390000001.0
2005-10-26 13:35:00,0.70462,0.70474,0.70419,0.70449,628499997.0
2005-10-26 13:40:00,0.70444,0.70444,0.70393,0.70418,468099997.0
2005-10-26 13:45:00,0.7042,0.70438,0.70362,0.70362,442699999.0
2005-10-26 13:50:00,0.70358,0.70387,0.7034,0.70378,499200000.0
2005-10-26 13:55:00,0.70379,0.70387,0.70291,0.70293,438499999.0
2005-10-26 14:00:00,0.70296,0.70349,0.70272,0.70345,406799997.0
2005-10-26 14:05:00,0.70331,0.70357,0.70298,0.70311,489099998.0
2005-10-26 14:10:00,0.70305,0.70305,0.70282,0.70292,440899998.0
2005-10-26 14:15:00,0.703,0.70317,0.70274,0.70285,386399994.0
2005-10-26 14:20:00,0.70291,0.70302,0.70269,0.70286,351100000.0
2005-10-26 14:25:00,0.70284,0.703,0.70265,0.70276,406099998.0
2005-10-26 14:30:00,0.70285,0.70297,0.70266,0.70293,385299999.0
2005-10-26 14:35:00,0.70282,0.70331,0.70282,0.70331,411199997.0
2005-10-26 14:40:00,0.70332,0.7034,0.70305,0.70328,362699998.0
2005-10-26 14:45:00,0.7031,0.70335,0.70294,0.7033,459999997.0
2005-10-26 14:50:00,0.70347,0.70354,0.7029,0.70321,395400003.0
2005-10-26 14:55:00,0.70324,0.70359,0.70321,0.70346,385700002.0
2005-10-26 15:00:00,0.70333,0.70354,0.70326,0.70345,570899996.0
2005-10-26 15:05:00,0.70344,0.70363,0.70326,0.70328,439600002.0
2005-10-26 15:10:00,0.70335,0.70347,0.70326,0.70343,511299998.0
2005-10-26 15:15:00,0.70344,0.70347,0.70319,0.70345,523299992.0
2005-10-26 15:20:00,0.70344,0.70352,0.70331,0.70342,494999999.0
2005-10-26 15:25:00,0.7034,0.70346,0.70315,0.70345,496300005.0
2005-10-26 15:30:00,0.70351,0.70362,0.70329,0.70346,269599997.0
2005-10-26 15:35:00,0.70362,0.70381,0.70347,0.70364,423300000.0
2005-10-26 15:40:00,0.70365,0.70385,0.70336,0.70367,353000002.0
2005-10-26 15:45:00,0.7036,0.70383,0.70352,0.70377,332300001.0
2005-10-26 15:50:00,0.70362,0.70376,0.70349,0.7036,270199997.0
2005-10-26 15:55:00,0.70348,0.70381,0.70334,0.70369,475899997.0
2005-10-26 16:00:00,0.70349,0.70387,0.70341,0.70372,344200001.0
2005-10-26 16:05:00,0.70363,0.70399,0.70359,0.70363,500499996.0
2005-10-26 16:10:00,0.7037,0.70381,0.7035,0.7035,389100000.0
2005-10-26 16:15:00,0.70348,0.70377,0.70292,0.70305,480999999.0
2005-10-26 16:20:00,0.70312,0.70319,0.70284,0.70305,514200002.0
2005-10-26 16:25:00,0.70301,0.70315,0.70279,0.70285,374699999.0
2005-10-26 16:30:00,0.70279,0.70291,0.7025,0.70254,499499999.0
2005-10-26 16:35:00,0.7026,0.70307,0.70255,0.7029,350799998.0
2005-10-26 16:40:00,0.70284,0.70284,0.70235,0.70253,331799998.0
2005-10-26 16:45:00,0.7026,0.70272,0.70225,0.70225,407699996.0
2005-10-26 16:50:00,0.70216,0.7023,0.70191,0.7023,673900002.0
2005-10-26 16:55:00,0.7023,0.7028,0.70222,0.7028,586599998.0
2005-10-26 17:00:00,0.70287,0.70294,0.70258,0.70288,341500005.0
2005-10-26 17:05:00,0.70285,0.70308,0.70265,0.7029,329399997.0
2005-10-26 17:10:00,0.70285,0.70292,0.7025,0.70265,481600000.0
2005-10-26 17:15:00,0.70268,0.70284,0.70238,0.7024,466000006.0
2005-10-26 17:20:00,0.70252,0.70252,0.70188,0.70193,364299999.0
2005-10-26 17:25:00,0.70186,0.70265,0.70186,0.70265,412600000.0
2005-10-26 17:30:00,0.7026,0.7026,0.70213,0.70245,510800001.0
2005-10-26 17:35:00,0.70222,0.70229,0.70207,0.70224,446199995.0
2005-10-26 17:40:00,0.70204,0.70229,0.70186,0.70229,380000000.0
2005-10-26 17:45:00,0.70232,0.70244,0.70205,0.7024,393500002.0
2005-10-26 17:50:00,0.70235,0.70243,0.70198,0.70205,431499999.0
2005-10-26 17:55:00,0.70201,0.70223,0.70146,0.70166,432900001.0
2005-10-26 18:00:00,0.70164,0.70206,0.70104,0.70122,725799998.0
2005-10-26 18:05:00,0.70132,0.7019,0.7011,0.7011,1012300007.0
2005-10-26 18:10:00,0.70106,0.70123,0.70078,0.70123,344099998.0
2005-10-26 18:15:00,0.70116,0.70159,0.70109,0.70117,1377499992.0
2005-10-26 18:20:00,0.70115,0.70161,0.70115,0.70142,1025299997.0
2005-10-26 18:25:00,0.70143,0.70155,0.70099,0.70112,1039299994.0
2005-10-26 18:30:00,0.70112,0.70143,0.70105,0.70125,603300000.0
2005-10-26 18:35:00,0.70132,0.70132,0.70086,0.70115,826700001.0
2005-10-26 18:40:00,0.70103,0.70148,0.70086,0.70115,1391299997.0
2005-10-26 18:45:00,0.70123,0.70146,0.7011,0.70141,1120300004.0
2005-10-26 18:50:00,0.70125,0.70145,0.70106,0.70137,496000002.0
2005-10-26 18:55:00,0.70128,0.70134,0.70085,0.70119,745899999.0
2005-10-26 19:00:00,0.70103,0.7014,0.70095,0.7012,740099999.0
2005-10-26 19:05:00,0.70125,0.70162,0.70109,0.7013,680599997.0
2005-10-26 19:10:00,0.70136,0.70173,0.70112,0.70168,378999998.0
2005-10-26 19:15:00,0.70172,0.70188,0.70155,0.7017,371900003.0
2005-10-26 19:20:00,0.70165,0.70192,0.70155,0.70176,619600001.0
2005-10-26 19:25:00,0.70173,0.702,0.70138,0.70172,676700001.0
2005-10-26 19:30:00,0.70177,0.7019,0.70144,0.70163,468399998.0
2005-10-26 19:35:00,0.70163,0.7019,0.70139,0.70172,824799998.0
2005-10-26 19:40:00,0.70177,0.702,0.70146,0.70153,487000004.0
2005-10-26 19:45:00,0.70155,0.7019,0.70145,0.70157,390800001.0
2005-10-26 19:50:00,0.7017,0.70211,0.70139,0.70173,761999997.0
2005-10-26 19:55:00,0.70182,0.7021,0.70165,0.70197,932699993.0
2005-10-26 20:00:00,0.70167,0.70205,0.70157,0.70173,693600006.0
2005-10-26 20:05:00,0.70206,0.70209,0.7016,0.70187,722399999.0
2005-10-26 20:10:00,0.70185,0.702,0.70135,0.70162,518699996.0
2005-10-26 20:15:00,0.70147,0.70158,0.70136,0.70145,918099995.0
2005-10-26 20:20:00,0.70153,0.70169,0.70115,0.70145,505700000.0
2005-10-26 20:25:00,0.7015,0.70183,0.70146,0.70167,480400002.0
2005-10-26 20:30:00,0.70158,0.70203,0.70158,0.70203,806100003.0
2005-10-26 20:35:00,0.70202,0.70224,0.70187,0.70209,576099999.0
2005-10-26 20:40:00,0.70203,0.70258,0.70203,0.70241,634299998.0
2005-10-26 20:45:00,0.70248,0.70268,0.70228,0.70233,446200001.0
2005-10-26 20:50:00,0.7023,0.70249,0.70223,0.70238,882199994.0
2005-10-26 20:55:00,0.70234,0.70265,0.70189,0.7024,806200002.0
2005-10-26 21:00:00,0.70246,0.7027,0.70203,0.70215,760699991.0
2005-10-26 21:05:00,0.70248,0.70271,0.70223,0.70253,679100001.0
2005-10-26 21:10:00,0.70257,0.70282,0.70245,0.70263,409299999.0
2005-10-26 21:15:00,0.70264,0.70274,0.7022,0.7025,761500001.0
2005-10-26 21:20:00,0.7027,0.70271,0.70217,0.70248,621499998.0
2005-10-26 21:25:00,0.70237,0.70278,0.70218,0.70236,598199998.0
2005-10-26 21:30:00,0.70236,0.70253,0.70184,0.702,528900002.0
2005-10-26 21:35:00,0.70201,0.7022,0.70141,0.70149,755100000.0
2005-10-26 21:40:00,0.70155,0.70223,0.7014,0.70206,618599999.0
2005-10-26 21:45:00,0.70168,0.70219,0.70164,0.7021,456800000.0
2005-10-26 21:50:00,0.70225,0.70247,0.7014,0.70159,602100002.0
2005-10-26 21:55:00,0.7016,0.70223,0.70124,0.70189,556200000.0
2005-10-26 22:00:00,0.70172,0.70217,0.70061,0.70096,445299998.0
2005-10-26 22:05:00,0.7011,0.70132,0.70031,0.70041,673500001.0
2005-10-26 22:10:00,0.70045,0.70079,0.69999,0.70009,609699996.0
2005-10-26 22:15:00,0.70042,0.7009,0.70027,0.70074,369599997.0
2005-10-26 22:20:00,0.70071,0.70127,0.70045,0.7011,562100004.0
2005-10-26 22:25:00,0.7008,0.70146,0.7008,0.7012,540099997.0
2005-10-26 22:30:00,0.7015,0.70173,0.70101,0.70125,600099998.0
2005-10-26 22:35:00,0.70145,0.70161,0.70093,0.70144,573299998.0
2005-10-26 22:40:00,0.70139,0.70153,0.70084,0.70103,586299998.0
2005-10-26 22:45:00,0.701,0.70173,0.70091,0.70137,708900000.0
2005-10-26 22:50:00,0.70121,0.70188,0.70099,0.70142,677599993.0
2005-10-26 22:55:00,0.70143,0.70175,0.70117,0.70134,688900003.0
2005-10-26 23:00:00,0.70131,0.70167,0.70112,0.7014,585200000.0
2005-10-26 23:05:00,0.70145,0.70174,0.70125,0.70153,559199993.0
2005-10-26 23:10:00,0.70135,0.70181,0.70124,0.70147,518000000.0
2005-10-26 23:15:00,0.7013,0.70168,0.70097,0.70119,572399997.0
2005-10-26 23:20:00,0.70132,0.70163,0.70123,0.70141,454200000.0
2005-10-26 23:25:00,0.70134,0.70157,0.70109,0.70125,534200000.0
2005-10-26 23:30:00,0.70204,0.70204,0.70071,0.70115,409700000.0
2005-10-26 23:35:00,0.7011,0.70139,0.70083,0.70099,411600003.0
2005-10-26 23:40:00,0.70105,0.7012,0.70091,0.70118,438700002.0
2005-10-26 23:45:00,0.70122,0.70122,0.70075,0.70087,409199998.0
2005-10-26 23:50:00,0.70084,0.70124,0.70072,0.70095,486500002.0
2005-10-26 23:55:00,0.70097,0.70123,0.70075,0.70075,519200002.0
2005-10-27 00:00:00,0.70101,0.70118,0.70073,0.70079,416100000.0
2005-10-27 00:05:00,0.70072,0.70097,0.70043,0.70061,372199996.0
2005-10-27 00:10:00,0.70052,0.70077,0.70049,0.70067,493300005.0
2005-10-27 00:15:00,0.70062,0.70092,0.70036,0.70063,339600002.0
2005-10-27 00:20:00,0.70087,0.70094,0.70013,0.70058,381000003.0
2005-10-27 00:25:00,0.70065,0.70071,0.70016,0.70023,403800000.0
2005-10-27 00:30:00,0.70026,0.70049,0.69906,0.69906,403700003.0
2005-10-27 00:35:00,0.69928,0.69989,0.69921,0.69985,503499998.0
2005-10-27 00:40:00,0.70031,0.70032,0.69977,0.69978,287599999.0
2005-10-27 00:45:00,0.70001,0.70014,0.69974,0.69992,414400004.0
2005-10-27 00:50:00,0.69992,0.70023,0.69973,0.70006,531300001.0
2005-10-27 00:55:00,0.70002,0.70025,0.69965,0.69971,394399999.0
2005-10-27 01:00:00,0.69965,0.70039,0.69965,0.69993,390299995.0
2005-10-27 01:05:00,0.69992,0.70018,0.69968,0.70009,300500001.0
2005-10-27 01:10:00,0.70008,0.7002,0.69983,0.69994,364699997.0
2005-10-27 01:15:00,0.70005,0.70053,0.69993,0.70033,408600000.0
2005-10-27 01:20:00,0.70035,0.70056,0.70002,0.70025,485099997.0
2005-10-27 01:25:00,0.70011,0.70048,0.70007,0.70045,414500002.0
2005-10-27 01:30:00,0.70013,0.70022,0.69995,0.70007,362399999.0
2005-10-27 01:35:00,0.7001,0.70046,0.70004,0.70005,510900000.0
2005-10-27 01:40:00,0.70024,0.7003,0.70006,0.70022,364200001.0
2005-10-27 01:45:00,0.70018,0.7005,0.69994,0.70012,414200000.0
2005-10-27 01:50:00,0.70015,0.70017,0.69986,0.70004,243000000.0
2005-10-27 01:55:00,0.69999,0.70013,0.69993,0.70007,428199997.0
2005-10-27 02:00:00,0.70012,0.70042,0.7,0.70039,385300000.0
2005-10-27 02:05:00,0.70043,0.7005,0.70029,0.7004,389500003.0
2005-10-27 02:10:00,0.70053,0.70141,0.70052,0.70122,442399995.0
2005-10-27 02:15:00,0.70115,0.70231,0.70103,0.70209,404299999.0
2005-10-27 02:20:00,0.70223,0.70223,0.7017,0.7018,452600002.0
2005-10-27 02:25:00,0.70185,0.70202,0.70165,0.70191,393200004.0
2005-10-27 02:30:00,0.70211,0.70233,0.7019,0.70203,382700004.0
2005-10-27 02:35:00,0.70193,0.7026,0.70193,0.70233,498699992.0
2005-10-27 02:40:00,0.7023,0.7026,0.70223,0.70259,377700000.0
2005-10-27 02:45:00,0.70258,0.70331,0.70255,0.70306,344699997.0
2005-10-27 02:50:00,0.70291,0.70308,0.70284,0.70293,481500003.0
2005-10-27 02:55:00,0.70295,0.70295,0.70248,0.70255,358099996.0
2005-10-27 03:00:00,0.7026,0.70296,0.70253,0.70296,374799999.0
2005-10-27 03:05:00,0.70295,0.7031,0.70277,0.70286,412700000.0
2005-10-27 03:10:00,0.70304,0.70323,0.70266,0.7031,487699998.0
2005-10-27 03:15:00,0.70322,0.70411,0.70322,0.70376,300899998.0
2005-10-27 03:20:00,0.70379,0.70411,0.70362,0.70387,447800001.0
2005-10-27 03:25:00,0.70382,0.70396,0.70369,0.70372,302199997.0
2005-10-27 03:30:00,0.70361,0.70407,0.70346,0.70361,465899994.0
2005-10-27 03:35:00,0.70375,0.70392,0.7037,0.70381,418499999.0
2005-10-27 03:40:00,0.70368,0.70389,0.70349,0.70387,361200001.0
2005-10-27 03:45:00,0.70391,0.70397,0.70364,0.70397,500500002.0
2005-10-27 03:50:00,0.70397,0.70485,0.7039,0.70485,329600003.0
2005-10-27 03:55:00,0.7048,0.70487,0.70454,0.70472,531200003.0
2005-10-27 04:00:00,0.7048,0.70483,0.70459,0.70461,438500001.0
2005-10-27 04:05:00,0.70457,0.705,0.70457,0.70478,473899999.0
2005-10-27 04:10:00,0.70479,0.70502,0.7045,0.70468,528299997.0
2005-10-27 04:15:00,0.70468,0.70495,0.70443,0.70461,488300000.0
2005-10-27 04:20:00,0.70457,0.70484,0.70445,0.70445,488900000.0
2005-10-27 04:25:00,0.70444,0.70469,0.70413,0.70423,375699997.0
2005-10-27 04:30:00,0.7043,0.70494,0.70425,0.70483,490000000.0
2005-10-27 04:35:00,0.7048,0.70523,0.70478,0.70497,325799996.0
2005-10-27 04:40:00,0.70496,0.706,0.70478,0.70527,427399998.0
2005-10-27 04:45:00,0.70525,0.70556,0.70489,0.70499,577600003.0
2005-10-27 04:50:00,0.70507,0.70562,0.70487,0.70489,417400000.0
2005-10-27 04:55:00,0.70486,0.70503,0.70457,0.70483,456500001.0
2005-10-27 05:00:00,0.70488,0.70531,0.70473,0.7049,393400000.0
2005-10-27 05:05:00,0.70497,0.70532,0.70488,0.70525,404299999.0
2005-10-27 05:10:00,0.70526,0.70564,0.705,0.70562,406599998.0
2005-10-27 05:15:00,0.70558,0.70564,0.70521,0.70545,335700004.0
2005-10-27 05:20:00,0.70529,0.7058,0.70515,0.7052,433899994.0
2005-10-27 05:25:00,0.70508,0.70535,0.705,0.70515,384600003.0
2005-10-27 05:30:00,0.70507,0.70519,0.70473,0.70515,430600000.0
2005-10-27 05:35:00,0.70517,0.70527,0.70479,0.70509,502500001.0
2005-10-27 05:40:00,0.70501,0.70513,0.70486,0.705,409299997.0
2005-10-27 05:45:00,0.70497,0.70519,0.70475,0.70494,479699999.0
2005-10-27 05:50:00,0.7049,0.70552,0.70481,0.70525,444900000.0
2005-10-27 05:55:00,0.705,0.70537,0.70497,0.70518,342300002.0
2005-10-27 06:00:00,0.70525,0.70533,0.70487,0.70487,365399998.0
2005-10-27 06:05:00,0.70497,0.70547,0.70493,0.70514,515100000.0
2005-10-27 06:10:00,0.70509,0.70561,0.70489,0.7053,352899998.0
2005-10-27 06:15:00,0.70514,0.70523,0.70483,0.70523,376099999.0
2005-10-27 06:20:00,0.70517,0.70543,0.7051,0.70535,448299999.0
2005-10-27 06:25:00,0.70538,0.70568,0.70511,0.70559,455099999.0
2005-10-27 06:30:00,0.70545,0.70597,0.70535,0.70587,523100001.0
2005-10-27 06:35:00,0.70547,0.70572,0.7054,0.70552,488800000.0
2005-10-27 06:40:00,0.70545,0.70591,0.70537,0.70591,481099995.0
2005-10-27 06:45:00,0.7059,0.70634,0.70587,0.70616,470399994.0
2005-10-27 06:50:00,0.70622,0.7063,0.706,0.7062,401799998.0
2005-10-27 06:55:00,0.70618,0.70632,0.70581,0.7059,401899998.0
2005-10-27 07:00:00,0.70588,0.7063,0.70579,0.70624,426600004.0
2005-10-27 07:05:00,0.70614,0.70646,0.7057,0.70628,533499998.0
2005-10-27 07:10:00,0.70597,0.70617,0.70573,0.706,340499998.0
2005-10-27 07:15:00,0.70592,0.70594,0.70526,0.70535,431700002.0
2005-10-27 07:20:00,0.70545,0.70555,0.70505,0.70506,304099996.0
2005-10-27 07:25:00,0.7052,0.70521,0.70485,0.7051,344299999.0
2005-10-27 07:30:00,0.70507,0.70507,0.70465,0.70507,492300001.0
2005-10-27 07:35:00,0.70505,0.70554,0.70505,0.70508,447099999.0
2005-10-27 07:40:00,0.70503,0.7054,0.70497,0.70512,407499999.0
2005-10-27 07:45:00,0.7051,0.70515,0.70495,0.70512,457000002.0
2005-10-27 07:50:00,0.70515,0.70544,0.70435,0.7044,595700000.0
2005-10-27 07:55:00,0.70451,0.70491,0.7044,0.70491,517100001.0
2005-10-27 08:00:00,0.70489,0.70551,0.70485,0.70517,481800006.0
2005-10-27 08:05:00,0.70574,0.70588,0.70519,0.70544,598500000.0
2005-10-27 08:10:00,0.70556,0.70565,0.70493,0.70505,286900002.0
2005-10-27 08:15:00,0.70499,0.70499,0.70467,0.70487,331399998.0
2005-10-27 08:20:00,0.70521,0.70542,0.70461,0.70472,376099999.0
2005-10-27 08:25:00,0.7047,0.70503,0.70458,0.70479,316300000.0
2005-10-27 08:30:00,0.7048,0.70503,0.70432,0.70464,345500002.0
2005-10-27 08:35:00,0.7046,0.70486,0.70454,0.70486,350100001.0
2005-10-27 08:40:00,0.70493,0.70493,0.70429,0.70432,371300000.0
2005-10-27 08:45:00,0.70429,0.70455,0.70429,0.70433,423799999.0
2005-10-27 08:50:00,0.70439,0.70481,0.70413,0.70472,358899998.0
2005-10-27 08:55:00,0.70485,0.70539,0.70446,0.70485,399300003.0
2005-10-27 09:00:00,0.70472,0.70528,0.70468,0.70528,357299997.0
2005-10-27 09:05:00,0.70511,0.70576,0.70497,0.70565,471899996.0
2005-10-27 09:10:00,0.70565,0.70604,0.70546,0.7059,399000003.0
2005-10-27 09:15:00,0.70595,0.70644,0.70595,0.70628,361799998.0
2005-10-27 09:20:00,0.70621,0.70631,0.70578,0.70612,391100003.0
2005-10-27 09:25:00,0.70621,0.70668,0.70596,0.70668,388000001.0
2005-10-27 09:30:00,0.70665,0.70741,0.70643,0.70722,447900002.0
2005-10-27 09:35:00,0.70722,0.70746,0.7069,0.70733,473299997.0
2005-10-27 09:40:00,0.70725,0.70782,0.70725,0.70767,410200004.0
2005-10-27 09:45:00,0.70762,0.70771,0.7074,0.70768,311099995.0
2005-10-27 09:50:00,0.70775,0.70782,0.70744,0.70779,392000001.0
2005-10-27 09:55:00,0.70768,0.7078,0.70738,0.70761,323100000.0
2005-10-27 10:00:00,0.70766,0.7083,0.70756,0.70824,477099997.0
2005-10-27 10:05:00,0.70823,0.70838,0.70782,0.70837,500499998.0
2005-10-27 10:10:00,0.70825,0.70845,0.70824,0.70842,363199998.0
2005-10-27 10:15:00,0.70845,0.70846,0.70797,0.70801,400800003.0
2005-10-27 10:20:00,0.70807,0.70854,0.70807,0.70852,478799998.0
2005-10-27 10:25:00,0.70832,0.70844,0.70823,0.70833,471900000.0
2005-10-27 10:30:00,0.70827,0.7088,0.70827,0.7088,376399999.0
2005-10-27 10:35:00,0.70836,0.70836,0.70809,0.70819,416199994.0
2005-10-27 10:40:00,0.70821,0.7083,0.70794,0.70819,403399998.0
2005-10-27 10:45:00,0.70825,0.70837,0.70794,0.70794,511700000.0
2005-10-27 10:50:00,0.70802,0.70827,0.70786,0.70798,500799996.0
2005-10-27 10:55:00,0.70798,0.70833,0.70788,0.70818,398899998.0
2005-10-27 11:00:00,0.70802,0.70815,0.70777,0.70792,410500000.0
2005-10-27 11:05:00,0.70803,0.70803,0.70754,0.70765,348900002.0
2005-10-27 11:10:00,0.70755,0.70814,0.70717,0.7081,620800006.0
2005-10-27 11:15:00,0.70813,0.70827,0.70777,0.70809,507600001.0
2005-10-27 11:20:00,0.708,0.70812,0.70758,0.70781,457399998.0
2005-10-27 11:25:00,0.70795,0.708,0.70775,0.70778,373999999.0
2005-10-27 11:30:00,0.7078,0.70793,0.70763,0.70781,375700000.0
2005-10-27 11:35:00,0.70778,0.7079,0.7073,0.70773,468000001.0
2005-10-27 11:40:00,0.70763,0.70789,0.70732,0.70779,478599999.0
2005-10-27 11:45:00,0.7078,0.70791,0.70755,0.70788,482900000.0
2005-10-27 11:50:00,0.70788,0.70796,0.70748,0.7076,376999999.0
2005-10-27 11:55:00,0.70754,0.70771,0.70693,0.70709,447100001.0
2005-10-27 12:00:00,0.70708,0.70719,0.70682,0.70691,544899998.0
2005-10-27 12:05:00,0.70681,0.70747,0.70669,0.70747,357700001.0
2005-10-27 12:10:00,0.70747,0.70747,0.70711,0.70711,303700000.0
2005-10-27 12:15:00,0.7071,0.70738,0.70705,0.7073,396599996.0
2005-10-27 12:20:00,0.70734,0.70734,0.70703,0.70711,528899997.0
2005-10-27 12:25:00,0.70709,0.70709,0.70662,0.70696,275399998.0
2005-10-27 12:30:00,0.70699,0.70762,0.70699,0.70717,474599995.0
2005-10-27 12:35:00,0.70711,0.70748,0.70705,0.70722,395800001.0
2005-10-27 12:40:00,0.70751,0.70756,0.70699,0.7073,513099998.0
2005-10-27 12:45:00,0.70724,0.70732,0.70652,0.70662,299300000.0
2005-10-27 12:50:00,0.70652,0.70715,0.70648,0.70701,454599997.0
2005-10-27 12:55:00,0.70681,0.70717,0.70667,0.70697,430400002.0
2005-10-27 13:00:00,0.70695,0.70718,0.70686,0.70705,424599997.0
2005-10-27 13:05:00,0.70705,0.70716,0.70655,0.70662,512199998.0
2005-10-27 13:10:00,0.70676,0.70687,0.70646,0.7067,384100001.0
2005-10-27 13:15:00,0.70675,0.70694,0.70639,0.70694,382499998.0
2005-10-27 13:20:00,0.70692,0.7072,0.7069,0.7069,438199999.0
2005-10-27 13:25:00,0.70701,0.70701,0.70658,0.70673,421700001.0
2005-10-27 13:30:00,0.70667,0.70679,0.70635,0.70635,434700002.0
2005-10-27 13:35:00,0.70631,0.70632,0.70582,0.70607,485600003.0
2005-10-27 13:40:00,0.70607,0.70615,0.70573,0.7061,499000000.0
2005-10-27 13:45:00,0.70613,0.70645,0.70611,0.7063,425899999.0
2005-10-27 13:50:00,0.70635,0.70635,0.70604,0.70632,464399999.0
2005-10-27 13:55:00,0.70631,0.70642,0.7058,0.70599,291899997.0
2005-10-27 14:00:00,0.70627,0.70637,0.70605,0.70637,419000003.0
2005-10-27 14:05:00,0.70626,0.70653,0.70615,0.70637,535199998.0
2005-10-27 14:10:00,0.70612,0.70647,0.70581,0.7064,408799996.0
2005-10-27 14:15:00,0.70636,0.70662,0.70598,0.70625,419400001.0
2005-10-27 14:20:00,0.70648,0.7065,0.70625,0.70625,268499998.0
2005-10-27 14:25:00,0.70597,0.70633,0.70587,0.70629,418200002.0
2005-10-27 14:30:00,0.70644,0.70741,0.70635,0.70672,385800000.0
2005-10-27 14:35:00,0.70658,0.70752,0.70658,0.70735,446099995.0
2005-10-27 14:40:00,0.70734,0.70766,0.70723,0.70757,388500000.0
2005-10-27 14:45:00,0.70754,0.70832,0.70753,0.70828,554900003.0
2005-10-27 14:50:00,0.70829,0.70847,0.70796,0.70831,424700000.0
2005-10-27 14:55:00,0.70803,0.70815,0.70784,0.70788,340400003.0
2005-10-27 15:00:00,0.7079,0.70798,0.707,0.7072,407400001.0
2005-10-27 15:05:00,0.7075,0.7076,0.70702,0.7071,476400002.0
2005-10-27 15:10:00,0.70748,0.70764,0.70743,0.70763,441400000.0
2005-10-27 15:15:00,0.70759,0.70773,0.70735,0.70758,349100000.0
2005-10-27 15:20:00,0.7075,0.70764,0.70732,0.70747,370100003.0
2005-10-27 15:25:00,0.70758,0.70797,0.70752,0.70788,510200002.0
2005-10-27 15:30:00,0.70791,0.70791,0.70747,0.70759,275599997.0
2005-10-27 15:35:00,0.7076,0.70775,0.70745,0.70775,326299997.0
2005-10-27 15:40:00,0.7078,0.70792,0.70763,0.70765,376099996.0
2005-10-27 15:45:00,0.70756,0.70776,0.70743,0.70754,324999999.0
2005-10-27 15:50:00,0.70743,0.70757,0.70738,0.70743,275699998.0
2005-10-27 15:55:00,0.70742,0.70751,0.70682,0.70689,430399996.0
2005-10-27 16:00:00,0.70692,0.70766,0.7069,0.70701,505499998.0
2005-10-27 16:05:00,0.70687,0.70715,0.70639,0.7071,474000008.0
2005-10-27 16:10:00,0.70691,0.70709,0.70684,0.70684,230500001.0
2005-10-27 16:15:00,0.70675,0.70695,0.70635,0.70645,386199999.0
2005-10-27 16:20:00,0.70644,0.70676,0.70615,0.70673,496600001.0
2005-10-27 16:25:00,0.70668,0.70671,0.70614,0.70618,479899998.0
2005-10-27 16:30:00,0.70606,0.70607,0.70537,0.70559,596500001.0
2005-10-27 16:35:00,0.7056,0.7064,0.7055,0.70617,421899995.0
2005-10-27 16:40:00,0.70628,0.70633,0.70607,0.70607,389200002.0
2005-10-27 16:45:00,0.70614,0.70624,0.7058,0.7061,392600003.0
2005-10-27 16:50:00,0.70607,0.70615,0.7056,0.70581,400999998.0
2005-10-27 16:55:00,0.70581,0.70612,0.70565,0.70612,389700001.0
2005-10-27 17:00:00,0.70612,0.70612,0.7053,0.70546,390299995.0
2005-10-27 17:05:00,0.70547,0.70559,0.70517,0.70544,449299997.0
2005-10-27 17:10:00,0.70535,0.70557,0.70514,0.70537,425000001.0
2005-10-27 17:15:00,0.70537,0.70542,0.70485,0.70489,387699997.0
2005-10-27 17:20:00,0.70515,0.70545,0.70489,0.70545,495699997.0
2005-10-27 17:25:00,0.7054,0.70564,0.70504,0.70558,409099997.0
2005-10-27 17:30:00,0.70557,0.706,0.7048,0.7059,448000000.0
2005-10-27 17:35:00,0.70587,0.70587,0.70526,0.70561,377599999.0
2005-10-27 17:40:00,0.70559,0.70585,0.70559,0.70585,391899998.0
2005-10-27 17:45:00,0.70585,0.70592,0.70537,0.70569,532500002.0
2005-10-27 17:50:00,0.70585,0.70602,0.70575,0.70602,484799999.0
2005-10-27 17:55:00,0.70594,0.70721,0.7059,0.70721,401400001.0
2005-10-27 18:00:00,0.70712,0.70712,0.70614,0.70645,756799996.0
2005-10-27 18:05:00,0.70628,0.7066,0.70616,0.70645,965699996.0
2005-10-27 18:10:00,0.7065,0.70665,0.70613,0.70656,362600003.0
2005-10-27 18:15:00,0.7066,0.7068,0.70625,0.70672,1336099996.0
2005-10-27 18:20:00,0.70678,0.7073,0.70664,0.70727,888499998.0
2005-10-27 18:25:00,0.70732,0.70782,0.70715,0.70782,937499998.0
2005-10-27 18:30:00,0.70779,0.70779,0.7073,0.7074,683700005.0
2005-10-27 18:35:00,0.70713,0.70751,0.70693,0.70693,790899996.0
2005-10-27 18:40:00,0.70692,0.70701,0.70637,0.70646,1298499993.0
2005-10-27 18:45:00,0.70647,0.7067,0.70622,0.70662,1047199994.0
2005-10-27 18:50:00,0.70667,0.70682,0.7065,0.70671,509199992.0
2005-10-27 18:55:00,0.70677,0.70685,0.70665,0.70685,648200000.0
2005-10-27 19:00:00,0.70682,0.70692,0.7067,0.7067,683499998.0
2005-10-27 19:05:00,0.70671,0.70688,0.70655,0.70656,823800002.0
2005-10-27 19:10:00,0.70631,0.70679,0.70621,0.7065,600599999.0
2005-10-27 19:15:00,0.70654,0.7067,0.70625,0.70658,451600003.0
2005-10-27 19:20:00,0.70658,0.70687,0.70633,0.7068,699699998.0
2005-10-27 19:25:00,0.70683,0.70683,0.70614,0.70659,570400000.0
2005-10-27 19:30:00,0.70646,0.70689,0.70604,0.70685,651200000.0
2005-10-27 19:35:00,0.70666,0.70678,0.70623,0.70638,760699999.0
2005-10-27 19:40:00,0.70647,0.7069,0.70647,0.70682,377299999.0
2005-10-27 19:45:00,0.70685,0.70697,0.70665,0.70665,514000001.0
2005-10-27 19:50:00,0.70663,0.70688,0.7065,0.70677,600499999.0
2005-10-27 19:55:00,0.70656,0.70681,0.70654,0.70657,822399992.0
2005-10-27 20:00:00,0.70656,0.70685,0.70639,0.70663,555099999.0
2005-10-27 20:05:00,0.70687,0.7069,0.70656,0.7068,832999997.0
2005-10-27 20:10:00,0.70675,0.70693,0.70645,0.70672,550599996.0
2005-10-27 20:15:00,0.70656,0.70671,0.70649,0.70665,1033300000.0
2005-10-27 20:20:00,0.7067,0.7067,0.70595,0.70625,503199997.0
2005-10-27 20:25:00,0.70622,0.70644,0.70607,0.70644,640899999.0
2005-10-27 20:30:00,0.70636,0.70653,0.706,0.70607,801300001.0
2005-10-27 20:35:00,0.70605,0.70615,0.7059,0.70612,610699995.0
2005-10-27 20:40:00,0.70607,0.70617,0.70549,0.70549,601600003.0
2005-10-27 20:45:00,0.70544,0.70639,0.70542,0.70629,382099997.0
2005-10-27 20:50:00,0.70632,0.70645,0.70626,0.70642,831800000.0
2005-10-27 20:55:00,0.70635,0.70692,0.70622,0.70664,733499991.0
2005-10-27 21:00:00,0.70656,0.70692,0.70635,0.70674,615799994.0
2005-10-27 21:05:00,0.70689,0.70689,0.70638,0.70671,618699993.0
2005-10-27 21:10:00,0.70666,0.70687,0.70629,0.70645,537199996.0
2005-10-27 21:15:00,0.70648,0.70665,0.70626,0.70635,701300000.0
2005-10-27 21:20:00,0.70638,0.70666,0.70628,0.70633,716000001.0
2005-10-27 21:25:00,0.70633,0.70698,0.70624,0.7067,614799996.0
2005-10-27 21:30:00,0.70674,0.70716,0.70658,0.70684,562699999.0
2005-10-27 21:35:00,0.70694,0.70711,0.70652,0.70679,809800001.0
2005-10-27 21:40:00,0.70681,0.70706,0.70656,0.70678,652299998.0
2005-10-27 21:45:00,0.70656,0.70686,0.70636,0.70661,519799997.0
2005-10-27 21:50:00,0.70656,0.70687,0.70624,0.70624,506099994.0
2005-10-27 21:55:00,0.7063,0.7068,0.70613,0.70665,547200003.0
2005-10-27 22:00:00,0.70665,0.70673,0.70638,0.70651,445999996.0
2005-10-27 22:05:00,0.70651,0.70672,0.70619,0.70643,586099999.0
2005-10-27 22:10:00,0.70663,0.70665,0.70608,0.70633,469199998.0
2005-10-27 22:15:00,0.70635,0.70663,0.70613,0.7065,509899996.0
2005-10-27 22:20:00,0.7066,0.70691,0.70641,0.7065,455399999.0
2005-10-27 22:25:00,0.7067,0.70688,0.7064,0.70643,409399998.0
2005-10-27 22:30:00,0.70665,0.70691,0.70637,0.70691,576199998.0
2005-10-27 22:35:00,0.70692,0.70692,0.70629,0.70654,578599997.0
2005-10-27 22:40:00,0.70657,0.70687,0.70624,0.70659,626600000.0
2005-10-27 22:45:00,0.70657,0.70679,0.70613,0.7067,684100000.0
2005-10-27 22:50:00,0.70663,0.70689,0.70609,0.70672,710299998.0
2005-10-27 22:55:00,0.70682,0.70699,0.7062,0.70642,623800001.0
2005-10-27 23:00:00,0.70662,0.70678,0.70619,0.70652,610700001.0
2005-10-27 23:05:00,0.70655,0.70673,0.70607,0.70634,553899997.0
2005-10-27 23:10:00,0.70616,0.7068,0.70614,0.70637,579000005.0
2005-10-27 23:15:00,0.70634,0.70663,0.70619,0.70643,506099999.0
2005-10-27 23:20:00,0.7065,0.70659,0.70591,0.70646,396599999.0
2005-10-27 23:25:00,0.70646,0.70646,0.70578,0.70629,439699998.0
2005-10-27 23:30:00,0.70635,0.70635,0.70575,0.70624,384400000.0
2005-10-27 23:35:00,0.70595,0.70647,0.70585,0.7063,465699997.0
2005-10-27 23:40:00,0.70641,0.70658,0.70594,0.70594,262199998.0
2005-10-27 23:45:00,0.70599,0.7064,0.7058,0.70637,368199997.0
2005-10-27 23:50:00,0.70681,0.70709,0.70637,0.70673,431800002.0
2005-10-27 23:55:00,0.70699,0.70699,0.70645,0.70675,521699999.0
2005-10-28 00:00:00,0.70675,0.70706,0.70644,0.70662,349300000.0
2005-10-28 00:05:00,0.70645,0.70697,0.70608,0.70674,500199998.0
2005-10-28 00:10:00,0.70655,0.70711,0.70655,0.7068,507100000.0
2005-10-28 00:15:00,0.70658,0.707,0.70658,0.70695,451199999.0
2005-10-28 00:20:00,0.70711,0.70732,0.70655,0.70656,475999997.0
2005-10-28 00:25:00,0.70661,0.70689,0.70629,0.70649,507399999.0
2005-10-28 00:30:00,0.70682,0.70693,0.70641,0.70652,437999999.0
2005-10-28 00:35:00,0.70674,0.70688,0.70635,0.70653,488399998.0
2005-10-28 00:40:00,0.70672,0.70688,0.70634,0.70646,461400004.0
2005-10-28 00:45:00,0.70644,0.70686,0.70641,0.70655,407699998.0
2005-10-28 00:50:00,0.70647,0.70687,0.70634,0.7066,511399998.0
2005-10-28 00:55:00,0.70664,0.70692,0.70644,0.70676,373700000.0
2005-10-28 01:00:00,0.70644,0.70684,0.70602,0.7063,308300000.0
2005-10-28 01:05:00,0.70635,0.707,0.70632,0.70681,291699998.0
2005-10-28 01:10:00,0.70657,0.70698,0.70633,0.70671,386300000.0
2005-10-28 01:15:00,0.70682,0.70696,0.70612,0.70673,351700001.0
2005-10-28 01:20:00,0.70662,0.70684,0.70614,0.70664,473000002.0
2005-10-28 01:25:00,0.7066,0.70685,0.706,0.706,590500001.0
2005-10-28 01:30:00,0.70605,0.70656,0.70595,0.7065,442500000.0
2005-10-28 01:35:00,0.70612,0.7066,0.70612,0.70625,372799997.0
2005-10-28 01:40:00,0.70635,0.70683,0.70609,0.70672,252599998.0
2005-10-28 01:45:00,0.70672,0.70725,0.70661,0.70678,403500000.0
2005-10-28 01:50:00,0.7069,0.70711,0.70676,0.70693,437600000.0
2005-10-28 01:55:00,0.70688,0.70742,0.70678,0.70715,461900002.0
2005-10-28 02:00:00,0.70723,0.70725,0.707,0.70725,434999998.0
2005-10-28 02:05:00,0.70731,0.70757,0.70717,0.70743,394600000.0
2005-10-28 02:10:00,0.70757,0.70763,0.70706,0.70718,365899997.0
2005-10-28 02:15:00,0.70711,0.70713,0.70653,0.70667,477000003.0
2005-10-28 02:20:00,0.70682,0.70689,0.70661,0.70673,414799998.0
2005-10-28 02:25:00,0.70673,0.70678,0.70652,0.70658,517399992.0
2005-10-28 02:30:00,0.70667,0.70675,0.70641,0.70652,332700000.0
2005-10-28 02:35:00,0.70661,0.70689,0.70646,0.70672,381499999.0
2005-10-28 02:40:00,0.7065,0.7066,0.70643,0.7065,270199996.0
2005-10-28 02:45:00,0.70663,0.70696,0.70645,0.70668,390600000.0
2005-10-28 02:50:00,0.7068,0.70702,0.70662,0.70685,530100001.0
2005-10-28 02:55:00,0.70693,0.70752,0.70693,0.70722,497400000.0
2005-10-28 03:00:00,0.70693,0.70693,0.7061,0.70632,464400000.0
2005-10-28 03:05:00,0.70632,0.7066,0.70632,0.70643,345400002.0
2005-10-28 03:10:00,0.70642,0.70673,0.70625,0.70641,456199997.0
2005-10-28 03:15:00,0.70633,0.70636,0.70595,0.70612,277999999.0
2005-10-28 03:20:00,0.7062,0.70644,0.7062,0.70642,360399999.0
2005-10-28 03:25:00,0.70642,0.70647,0.70629,0.70647,406000001.0
2005-10-28 03:30:00,0.70648,0.70672,0.70625,0.70672,394300000.0
2005-10-28 03:35:00,0.70685,0.70721,0.70665,0.70681,443899998.0
2005-10-28 03:40:00,0.70675,0.70712,0.70663,0.70686,488700004.0
2005-10-28 03:45:00,0.70685,0.70716,0.70659,0.70716,540899999.0
2005-10-28 03:50:00,0.70693,0.70729,0.70686,0.70719,429899996.0
2005-10-28 03:55:00,0.7071,0.70749,0.70695,0.70719,556299997.0
2005-10-28 04:00:00,0.70707,0.70731,0.70685,0.70731,545300001.0
2005-10-28 04:05:00,0.70687,0.70733,0.70687,0.70715,446799999.0
2005-10-28 04:10:00,0.70708,0.70735,0.70705,0.70711,413199999.0
2005-10-28 04:15:00,0.70718,0.70735,0.70706,0.70727,400999999.0
2005-10-28 04:20:00,0.7073,0.70758,0.70697,0.70709,516299998.0
2005-10-28 04:25:00,0.70724,0.70731,0.70706,0.70727,311799999.0
2005-10-28 04:30:00,0.70734,0.70757,0.70709,0.7072,470099998.0
2005-10-28 04:35:00,0.70717,0.70747,0.70706,0.70734,426399996.0
2005-10-28 04:40:00,0.70722,0.7073,0.70715,0.70715,439899994.0
2005-10-28 04:45:00,0.70718,0.70775,0.70718,0.70756,475799998.0
2005-10-28 04:50:00,0.70735,0.70764,0.70721,0.70742,498099997.0
2005-10-28 04:55:00,0.70727,0.70736,0.707,0.70717,538699999.0
2005-10-28 05:00:00,0.7073,0.70772,0.70699,0.70746,423600003.0
2005-10-28 05:05:00,0.70736,0.70749,0.70724,0.70741,453999998.0
2005-10-28 05:10:00,0.70751,0.70758,0.70695,0.70701,449399999.0
2005-10-28 05:15:00,0.70691,0.70707,0.70672,0.70698,378000004.0
2005-10-28 05:20:00,0.70693,0.70715,0.70684,0.70706,371799996.0
2005-10-28 05:25:00,0.70679,0.70707,0.70679,0.70705,421499999.0
2005-10-28 05:30:00,0.70697,0.70732,0.7069,0.70698,293799997.0
2005-10-28 05:35:00,0.70715,0.70747,0.70666,0.70726,510199999.0
2005-10-28 05:40:00,0.70708,0.70735,0.707,0.70728,381800000.0
2005-10-28 05:45:00,0.70722,0.7076,0.70701,0.70739,346399998.0
2005-10-28 05:50:00,0.70732,0.70747,0.70726,0.7073,261400001.0
2005-10-28 05:55:00,0.7073,0.70766,0.7072,0.70725,470199998.0
2005-10-28 06:00:00,0.70715,0.70745,0.70689,0.70715,374700000.0
2005-10-28 06:05:00,0.70721,0.70735,0.70709,0.70724,434100000.0
2005-10-28 06:10:00,0.70703,0.70739,0.70695,0.70699,335599994.0
2005-10-28 06:15:00,0.70691,0.70749,0.70687,0.70737,461800001.0
2005-10-28 06:20:00,0.70725,0.70762,0.70712,0.70754,398499997.0
2005-10-28 06:25:00,0.70747,0.70779,0.70728,0.70754,594699999.0
2005-10-28 06:30:00,0.7075,0.70769,0.70711,0.70753,549499999.0
2005-10-28 06:35:00,0.70743,0.70769,0.70715,0.70747,377799999.0
2005-10-28 06:40:00,0.7074,0.70788,0.7074,0.70772,473200003.0
2005-10-28 06:45:00,0.70747,0.70766,0.70724,0.7074,479099997.0
2005-10-28 06:50:00,0.70737,0.70759,0.70698,0.70726,391299997.0
2005-10-28 06:55:00,0.70726,0.70751,0.70706,0.70743,432000001.0
2005-10-28 07:00:00,0.70733,0.70775,0.707,0.707,387800002.0
2005-10-28 07:05:00,0.70726,0.70768,0.70719,0.70768,394999997.0
2005-10-28 07:10:00,0.70771,0.70829,0.70756,0.70793,378700001.0
2005-10-28 07:15:00,0.70793,0.70833,0.70776,0.70813,373600000.0
2005-10-28 07:20:00,0.7082,0.70833,0.70784,0.70808,371299999.0
2005-10-28 07:25:00,0.70812,0.70821,0.70744,0.70751,326300000.0
2005-10-28 07:30:00,0.70746,0.70801,0.70734,0.70766,461599996.0
2005-10-28 07:35:00,0.70755,0.70804,0.70755,0.7077,409999999.0
2005-10-28 07:40:00,0.708,0.70816,0.70746,0.70768,621999999.0
2005-10-28 07:45:00,0.70801,0.70801,0.70751,0.70771,474399998.0
2005-10-28 07:50:00,0.70768,0.70793,0.70749,0.70751,523800001.0
2005-10-28 07:55:00,0.70774,0.70784,0.70739,0.70752,397799999.0
2005-10-28 08:00:00,0.7074,0.7079,0.7074,0.70751,481299997.0
2005-10-28 08:05:00,0.70777,0.70781,0.70729,0.70736,466699993.0
2005-10-28 08:10:00,0.7073,0.70772,0.7071,0.70743,427700003.0
2005-10-28 08:15:00,0.70724,0.70747,0.70716,0.70717,362799999.0
2005-10-28 08:20:00,0.70727,0.70754,0.7072,0.70754,371300000.0
2005-10-28 08:25:00,0.70753,0.70785,0.70744,0.70778,353399997.0
2005-10-28 08:30:00,0.70782,0.70825,0.70771,0.70813,368300001.0
2005-10-28 08:35:00,0.7081,0.70829,0.70789,0.70826,380599999.0
2005-10-28 08:40:00,0.70833,0.70833,0.70795,0.70824,489599998.0
2005-10-28 08:45:00,0.70828,0.70831,0.708,0.70809,236800000.0
2005-10-28 08:50:00,0.70803,0.70804,0.70737,0.70765,434399998.0
2005-10-28 08:55:00,0.7076,0.7076,0.70683,0.70727,436999998.0
2005-10-28 09:00:00,0.70721,0.70731,0.70702,0.7071,381199997.0
2005-10-28 09:05:00,0.7071,0.70749,0.70703,0.70739,540600000.0
2005-10-28 09:10:00,0.70743,0.70756,0.70729,0.70751,342100002.0
2005-10-28 09:15:00,0.70759,0.70764,0.70729,0.70745,535599995.0
2005-10-28 09:20:00,0.70741,0.70762,0.70732,0.70732,231799998.0
2005-10-28 09:25:00,0.70738,0.70742,0.70715,0.70733,329200001.0
2005-10-28 09:30:00,0.70728,0.70744,0.70714,0.70729,364700000.0
2005-10-28 09:35:00,0.70728,0.70742,0.70719,0.70738,362600001.0
2005-10-28 09:40:00,0.70736,0.70747,0.70712,0.70737,431299996.0
2005-10-28 09:45:00,0.70724,0.70724,0.70631,0.70643,537200000.0
2005-10-28 09:50:00,0.70639,0.707,0.70637,0.707,455799998.0
2005-10-28 09:55:00,0.70693,0.70733,0.70688,0.70733,287900000.0
2005-10-28 10:00:00,0.70707,0.70723,0.70666,0.70689,441600000.0
2005-10-28 10:05:00,0.70685,0.70725,0.70679,0.70691,428700000.0
2005-10-28 10:10:00,0.70681,0.70727,0.70681,0.70685,403399999.0
2005-10-28 10:15:00,0.70687,0.70728,0.70679,0.7072,432599998.0
2005-10-28 10:20:00,0.70725,0.70741,0.70714,0.70724,373000000.0
2005-10-28 10:25:00,0.70727,0.70732,0.7071,0.70723,401400001.0
2005-10-28 10:30:00,0.70748,0.70756,0.70701,0.70756,349100000.0
2005-10-28 10:35:00,0.70725,0.70756,0.70717,0.70725,281399997.0
2005-10-28 10:40:00,0.70754,0.70766,0.70715,0.70722,476900000.0
2005-10-28 10:45:00,0.70726,0.70735,0.70712,0.7072,602999999.0
2005-10-28 10:50:00,0.70723,0.7073,0.70688,0.70702,465599997.0
2005-10-28 10:55:00,0.70709,0.70719,0.70662,0.70662,332200001.0
2005-10-28 11:00:00,0.70659,0.70705,0.70653,0.70685,485699998.0
2005-10-28 11:05:00,0.70695,0.70695,0.7068,0.7068,421499996.0
2005-10-28 11:10:00,0.70674,0.70685,0.70635,0.70645,517500001.0
2005-10-28 11:15:00,0.70647,0.70665,0.70628,0.70655,476000002.0
2005-10-28 11:20:00,0.70642,0.70651,0.70576,0.70577,502900000.0
2005-10-28 11:25:00,0.70574,0.70597,0.70573,0.70573,349799997.0
2005-10-28 11:30:00,0.7058,0.70618,0.70575,0.70581,349499999.0
2005-10-28 11:35:00,0.7059,0.70612,0.70575,0.706,445099999.0
2005-10-28 11:40:00,0.70588,0.70595,0.70578,0.70583,374599998.0
2005-10-28 11:45:00,0.70588,0.706,0.70571,0.70595,535099997.0
2005-10-28 11:50:00,0.70595,0.70613,0.70585,0.70613,403900000.0
2005-10-28 11:55:00,0.70611,0.70637,0.70607,0.70631,292000001.0
2005-10-28 12:00:00,0.70641,0.70699,0.70641,0.70677,456699996.0
2005-10-28 12:05:00,0.70699,0.70717,0.70675,0.70698,562900001.0
2005-10-28 12:10:00,0.7068,0.70716,0.70662,0.70715,533600001.0
2005-10-28 12:15:00,0.70716,0.70742,0.7062,0.70626,508499996.0
2005-10-28 12:20:00,0.7064,0.70659,0.70625,0.70653,386699999.0
2005-10-28 12:25:00,0.7066,0.70698,0.70638,0.70666,534299997.0
2005-10-28 12:30:00,0.70659,0.70711,0.70648,0.70687,477900001.0
2005-10-28 12:35:00,0.70692,0.707,0.70665,0.70683,472399996.0
2005-10-28 12:40:00,0.70687,0.7073,0.70672,0.70693,350099999.0
2005-10-28 12:45:00,0.70695,0.70728,0.70686,0.70728,236800000.0
2005-10-28 12:50:00,0.70721,0.70742,0.7068,0.70735,557799996.0
2005-10-28 12:55:00,0.70728,0.70747,0.70663,0.70673,392400001.0
2005-10-28 13:00:00,0.70667,0.70699,0.70662,0.70679,423600001.0
2005-10-28 13:05:00,0.70673,0.70685,0.70638,0.70657,422600001.0
2005-10-28 13:10:00,0.70665,0.70677,0.70627,0.70638,498899999.0
2005-10-28 13:15:00,0.70642,0.70673,0.70633,0.7066,314200001.0
2005-10-28 13:20:00,0.70655,0.70675,0.70642,0.7065,533199997.0
2005-10-28 13:25:00,0.70665,0.70679,0.70635,0.7066,419999998.0
2005-10-28 13:30:00,0.70658,0.70668,0.70645,0.7066,435399993.0
2005-10-28 13:35:00,0.70662,0.70662,0.706,0.706,437499997.0
2005-10-28 13:40:00,0.70591,0.70618,0.70565,0.70596,411100000.0
2005-10-28 13:45:00,0.7059,0.70625,0.70585,0.70594,408200004.0
2005-10-28 13:50:00,0.70584,0.70595,0.70569,0.70588,477500000.0
2005-10-28 13:55:00,0.70585,0.70606,0.70565,0.70585,395999999.0
2005-10-28 14:00:00,0.70584,0.70615,0.70558,0.706,411799995.0
2005-10-28 14:05:00,0.70598,0.70608,0.70582,0.70595,411100000.0
2005-10-28 14:10:00,0.70608,0.70611,0.70564,0.70578,442900004.0
2005-10-28 14:15:00,0.70582,0.7059,0.70555,0.7058,457899999.0
2005-10-28 14:20:00,0.70575,0.70575,0.70551,0.70556,280600001.0
2005-10-28 14:25:00,0.70558,0.70584,0.70554,0.70584,287800001.0
2005-10-28 14:30:00,0.70594,0.70627,0.70535,0.70627,447999997.0
2005-10-28 14:35:00,0.70618,0.70674,0.70607,0.70641,355499998.0
2005-10-28 14:40:00,0.70621,0.70651,0.7059,0.70637,393099997.0
2005-10-28 14:45:00,0.70618,0.70631,0.7052,0.7052,536199998.0
2005-10-28 14:50:00,0.70511,0.70521,0.70478,0.70502,460299991.0
2005-10-28 14:55:00,0.705,0.70544,0.705,0.70507,389200000.0
2005-10-28 15:00:00,0.70501,0.70574,0.70499,0.70574,368099996.0
2005-10-28 15:05:00,0.70578,0.7058,0.70545,0.70563,502100000.0
2005-10-28 15:10:00,0.70565,0.70569,0.70499,0.70505,378900000.0
2005-10-28 15:15:00,0.70506,0.70524,0.70485,0.70505,436500000.0
2005-10-28 15:20:00,0.70503,0.70553,0.70493,0.70553,438200003.0
2005-10-28 15:25:00,0.70562,0.70562,0.70484,0.70506,511500005.0
2005-10-28 15:30:00,0.70515,0.70536,0.70488,0.70521,288199999.0
2005-10-28 15:35:00,0.70524,0.70562,0.70503,0.70523,335699996.0
2005-10-28 15:40:00,0.70518,0.7053,0.7048,0.705,370500001.0
2005-10-28 15:45:00,0.70501,0.70535,0.70492,0.70531,377799998.0
2005-10-28 15:50:00,0.70536,0.70553,0.70517,0.70537,474699997.0
2005-10-28 15:55:00,0.70547,0.70554,0.70522,0.70537,492499995.0
2005-10-28 16:00:00,0.70529,0.70532,0.70466,0.70489,402799998.0
2005-10-28 16:05:00,0.70476,0.70517,0.70453,0.7048,449200004.0
2005-10-28 16:10:00,0.70465,0.70552,0.70465,0.70517,342799996.0
2005-10-28 16:15:00,0.70505,0.7053,0.70501,0.70515,490499998.0
2005-10-28 16:20:00,0.7052,0.70548,0.70502,0.70522,402700002.0
2005-10-28 16:25:00,0.70518,0.70523,0.70463,0.70479,458200004.0
2005-10-28 16:30:00,0.70476,0.70482,0.70431,0.70431,497700000.0
2005-10-28 16:35:00,0.70435,0.7045,0.70427,0.7045,575800005.0
2005-10-28 16:40:00,0.70429,0.7043,0.7039,0.7039,403200001.0
2005-10-28 16:45:00,0.70398,0.70424,0.70383,0.70383,517200006.0
2005-10-28 16:50:00,0.70392,0.70416,0.7039,0.70415,425200002.0
2005-10-28 16:55:00,0.70412,0.70419,0.70374,0.70402,432000000.0
2005-10-28 17:00:00,0.70408,0.70415,0.70386,0.70408,451899996.0
2005-10-28 17:05:00,0.70403,0.70472,0.70388,0.70463,528599999.0
2005-10-28 17:10:00,0.70452,0.70452,0.70403,0.7045,407899998.0
2005-10-28 17:15:00,0.70446,0.70446,0.7039,0.7039,335400000.0
2005-10-28 17:20:00,0.70412,0.70448,0.70394,0.7043,451600002.0
2005-10-28 17:25:00,0.70418,0.70442,0.70398,0.70417,393899999.0
2005-10-28 17:30:00,0.70414,0.70439,0.70399,0.7041,357399999.0
2005-10-28 17:35:00,0.7041,0.7044,0.70393,0.7043,339599998.0
2005-10-28 17:40:00,0.70408,0.70441,0.70395,0.70422,465900001.0
2005-10-28 17:45:00,0.70425,0.70432,0.70385,0.70422,355399999.0
2005-10-28 17:50:00,0.70395,0.70422,0.7038,0.70388,382199999.0
2005-10-28 17:55:00,0.70379,0.70399,0.70332,0.70332,407599998.0
2005-10-28 18:00:00,0.70326,0.70381,0.70326,0.70347,749599996.0
2005-10-28 18:05:00,0.70355,0.7039,0.70342,0.70385,1022899997.0
2005-10-28 18:10:00,0.70355,0.70371,0.70335,0.70345,444399997.0
2005-10-28 18:15:00,0.70341,0.70375,0.70341,0.70355,1237099997.0
2005-10-28 18:20:00,0.70352,0.70363,0.70332,0.7036,904100002.0
2005-10-28 18:25:00,0.70367,0.70382,0.70342,0.70363,908799998.0
2005-10-28 18:30:00,0.70362,0.70384,0.70355,0.7037,662500001.0
2005-10-28 18:35:00,0.70381,0.70392,0.70336,0.70342,871999998.0
2005-10-28 18:40:00,0.70345,0.70389,0.70334,0.70363,1463799998.0
2005-10-28 18:45:00,0.7035,0.7037,0.70311,0.70362,1133300002.0
2005-10-28 18:50:00,0.70365,0.70365,0.70289,0.70289,497199999.0
2005-10-28 18:55:00,0.70312,0.70322,0.70297,0.70307,617500003.0
2005-10-28 19:00:00,0.70302,0.70325,0.70292,0.70292,586100003.0
2005-10-28 19:05:00,0.7029,0.70325,0.70284,0.70313,900100001.0
2005-10-28 19:10:00,0.7032,0.70355,0.7032,0.70337,526800001.0
2005-10-28 19:15:00,0.70343,0.70368,0.70313,0.70322,490100001.0
2005-10-28 19:20:00,0.70323,0.70323,0.70289,0.7031,555199999.0
2005-10-28 19:25:00,0.70319,0.70345,0.70304,0.70316,552399997.0
2005-10-28 19:30:00,0.70317,0.70357,0.70282,0.70357,406900002.0
2005-10-28 19:35:00,0.70366,0.70378,0.70318,0.7032,796300000.0
2005-10-28 19:40:00,0.70333,0.70355,0.7033,0.70342,408199999.0
2005-10-28 19:45:00,0.70388,0.70399,0.70335,0.70389,414799998.0
2005-10-28 19:50:00,0.70364,0.70402,0.70347,0.70358,707599999.0
2005-10-28 19:55:00,0.70367,0.70391,0.70355,0.70355,987600005.0
2005-10-28 20:00:00,0.7035,0.70361,0.70332,0.70345,656599998.0
2005-10-28 20:05:00,0.70348,0.70386,0.70309,0.70337,713600002.0
2005-10-28 20:10:00,0.70335,0.7035,0.70305,0.7034,556600003.0
2005-10-28 20:15:00,0.7033,0.7037,0.70314,0.7035,844699993.0
2005-10-28 20:20:00,0.7033,0.70382,0.70315,0.70335,496699999.0
2005-10-28 20:25:00,0.70344,0.70371,0.70325,0.70342,629199998.0
2005-10-28 20:30:00,0.7035,0.70366,0.70341,0.70347,946599994.0
2005-10-28 20:35:00,0.70361,0.70383,0.70317,0.70327,706799999.0
2005-10-28 20:40:00,0.7032,0.70381,0.70315,0.70346,616999998.0
2005-10-28 20:45:00,0.7035,0.70371,0.70312,0.7034,322799999.0
2005-10-28 20:50:00,0.70355,0.7037,0.70333,0.70338,773600001.0
2005-10-28 20:55:00,0.70326,0.70359,0.70298,0.70318,687500001.0
2005-10-28 21:00:00,0.70325,0.70366,0.70313,0.70366,572899996.0
2005-10-28 21:05:00,0.7039,0.7041,0.7036,0.7039,730300000.0
2005-10-28 21:10:00,0.70385,0.70411,0.70371,0.70391,370100000.0
2005-10-28 21:15:00,0.70391,0.70413,0.70368,0.70385,835299999.0
2005-10-28 21:20:00,0.70389,0.7041,0.70359,0.7039,655999995.0
2005-10-28 21:25:00,0.70396,0.70425,0.7035,0.7038,566100001.0
2005-10-28 21:30:00,0.7038,0.70415,0.70368,0.70402,533399999.0
2005-10-28 21:35:00,0.70391,0.70408,0.70315,0.70341,718700000.0
2005-10-28 21:40:00,0.70318,0.70379,0.70291,0.70351,584799997.0
2005-10-28 21:45:00,0.70353,0.7039,0.7033,0.70369,476800000.0
2005-10-28 21:50:00,0.70374,0.70376,0.7033,0.70363,522200000.0
2005-10-28 21:55:00,0.70347,0.70385,0.70328,0.70364,543799999.0
2005-10-28 22:00:00,0.70364,0.70368,0.7031,0.70368,404599999.0
2005-10-28 22:05:00,0.70352,0.70399,0.70328,0.70379,548899994.0
2005-10-28 22:10:00,0.70382,0.7039,0.70355,0.70358,515100003.0
2005-10-28 22:15:00,0.70351,0.70369,0.70302,0.70353,534599997.0
2005-10-28 22:20:00,0.70344,0.70379,0.70308,0.70339,555300005.0
2005-10-28 22:25:00,0.70342,0.70385,0.7027,0.70303,478999999.0
2005-10-28 22:30:00,0.70312,0.70373,0.70295,0.70343,590399996.0
2005-10-28 22:35:00,0.70355,0.70359,0.70294,0.70335,553599996.0
2005-10-28 22:40:00,0.70322,0.70345,0.70295,0.70314,495399999.0
2005-10-28 22:45:00,0.70329,0.70338,0.70279,0.70285,650099996.0
2005-10-28 22:50:00,0.70283,0.70356,0.70278,0.70322,690799990.0
2005-10-28 22:55:00,0.70323,0.70349,0.70285,0.70285,603099995.0
2005-10-28 23:00:00,0.7033,0.704,0.703,0.7039,296999995.0
2005-10-28 23:05:00,0.7031,0.7031,0.7028,0.7028,59399999.0
2005-10-31 00:00:00,0.7026,0.7029,0.7025,0.7029,237599996.0
2005-10-31 00:05:00,0.7025,0.7031,0.7021,0.7021,296999995.0
2005-10-31 00:10:00,0.7021,0.7037,0.7021,0.7024,296999995.0
2005-10-31 00:15:00,0.7024,0.7028,0.702,0.7024,296999995.0
2005-10-31 00:20:00,0.7022,0.7028,0.7021,0.7024,296999995.0
2005-10-31 00:25:00,0.7025,0.7028,0.7023,0.7024,296999995.0
2005-10-31 00:30:00,0.7023,0.7025,0.702,0.7024,296999995.0
2005-10-31 00:35:00,0.7023,0.7025,0.702,0.7025,296999995.0
2005-10-31 00:40:00,0.7024,0.7027,0.7023,0.7024,296999995.0
2005-10-31 00:45:00,0.7026,0.7029,0.7023,0.7028,296999995.0
2005-10-31 00:50:00,0.7031,0.7034,0.7027,0.7032,296999995.0
2005-10-31 00:55:00,0.7031,0.7033,0.7028,0.7029,296999995.0
2005-10-31 01:00:00,0.703,0.7032,0.7028,0.7029,296999995.0
2005-10-31 01:05:00,0.7031,0.7033,0.7028,0.7031,296999995.0
2005-10-31 01:10:00,0.7031,0.7032,0.7028,0.7029,296999995.0
2005-10-31 01:15:00,0.703,0.7032,0.7028,0.7028,296999995.0
2005-10-31 01:20:00,0.7028,0.7029,0.7021,0.7023,296999995.0
2005-10-31 01:25:00,0.7023,0.7028,0.7022,0.7026,296999995.0
2005-10-31 01:30:00,0.7027,0.7031,0.7026,0.7027,296999995.0
2005-10-31 01:35:00,0.7028,0.703,0.7024,0.7028,296999995.0
2005-10-31 01:40:00,0.7028,0.7032,0.7026,0.703,296999995.0
2005-10-31 01:45:00,0.7031,0.7033,0.7027,0.7032,296999995.0
2005-10-31 01:50:00,0.7032,0.7033,0.7026,0.7028,296999995.0
2005-10-31 01:55:00,0.7028,0.7034,0.7027,0.7029,296999995.0
2005-10-31 02:00:00,0.70256,0.70268,0.70206,0.7022,412299996.0
2005-10-31 02:05:00,0.70227,0.7028,0.70223,0.70261,404600000.0
2005-10-31 02:10:00,0.70228,0.7027,0.70215,0.7026,522599999.0
2005-10-31 02:15:00,0.70248,0.70253,0.70209,0.70227,317799998.0
2005-10-31 02:20:00,0.702,0.7023,0.70145,0.70172,472500002.0
2005-10-31 02:25:00,0.70198,0.70237,0.70187,0.70225,392999997.0
2005-10-31 02:30:00,0.70213,0.70256,0.70167,0.7018,539099997.0
2005-10-31 02:35:00,0.7019,0.70258,0.70187,0.70251,407500001.0
2005-10-31 02:40:00,0.70248,0.70263,0.7021,0.70242,498100002.0
2005-10-31 02:45:00,0.7026,0.70283,0.70225,0.70265,358899999.0
2005-10-31 02:50:00,0.70237,0.70269,0.70205,0.70219,462399996.0
2005-10-31 02:55:00,0.70224,0.70282,0.70204,0.70223,488499994.0
2005-10-31 03:00:00,0.70226,0.70276,0.70192,0.70271,484699998.0
2005-10-31 03:05:00,0.70267,0.70278,0.70205,0.70248,589599998.0
2005-10-31 03:10:00,0.70242,0.70259,0.70211,0.70231,392699996.0
2005-10-31 03:15:00,0.70239,0.70255,0.70217,0.70229,438200002.0
2005-10-31 03:20:00,0.70201,0.7025,0.70192,0.70242,480199997.0
2005-10-31 03:25:00,0.70241,0.70245,0.70192,0.70212,464799999.0
2005-10-31 03:30:00,0.70245,0.70257,0.70223,0.70235,469400000.0
2005-10-31 03:35:00,0.7024,0.7025,0.702,0.702,408200002.0
2005-10-31 03:40:00,0.70202,0.70247,0.70194,0.70195,504099996.0
2005-10-31 03:45:00,0.70204,0.7024,0.70196,0.7024,322600001.0
2005-10-31 03:50:00,0.70234,0.70234,0.70182,0.70202,424400001.0
2005-10-31 03:55:00,0.70196,0.70278,0.70196,0.70246,539800001.0
2005-10-31 04:00:00,0.7025,0.70271,0.70204,0.70249,485300000.0
2005-10-31 04:05:00,0.70221,0.70245,0.70196,0.70202,428100002.0
2005-10-31 04:10:00,0.70239,0.70258,0.70198,0.70221,401799999.0
2005-10-31 04:15:00,0.70226,0.70252,0.70199,0.70208,536699999.0
2005-10-31 04:20:00,0.70237,0.70256,0.70199,0.70236,469100002.0
2005-10-31 04:25:00,0.70224,0.70237,0.70182,0.70221,482699999.0
2005-10-31 04:30:00,0.70229,0.70233,0.70194,0.70212,344400000.0
2005-10-31 04:35:00,0.70225,0.70235,0.70182,0.70233,313900002.0
2005-10-31 04:40:00,0.70238,0.70242,0.7019,0.70202,522099995.0
2005-10-31 04:45:00,0.70205,0.70253,0.70178,0.7024,584800003.0
2005-10-31 04:50:00,0.70218,0.7025,0.7018,0.70209,428299998.0
2005-10-31 04:55:00,0.70219,0.70265,0.70191,0.70255,489700001.0
2005-10-31 05:00:00,0.70252,0.70273,0.70185,0.70256,478300002.0
2005-10-31 05:05:00,0.70234,0.70267,0.70207,0.70258,481400003.0
2005-10-31 05:10:00,0.70243,0.70243,0.70182,0.70211,463499999.0
2005-10-31 05:15:00,0.70177,0.70239,0.70175,0.70199,535299997.0
2005-10-31 05:20:00,0.70193,0.70247,0.70186,0.70213,279099996.0
2005-10-31 05:25:00,0.70229,0.70265,0.70208,0.70265,547199998.0
2005-10-31 05:30:00,0.70252,0.70252,0.70198,0.70211,473700002.0
2005-10-31 05:35:00,0.70219,0.70244,0.70164,0.7022,395700003.0
2005-10-31 05:40:00,0.70192,0.70235,0.70185,0.70222,404500000.0
2005-10-31 05:45:00,0.70184,0.70217,0.70157,0.70161,385400002.0
2005-10-31 05:50:00,0.70153,0.70195,0.70129,0.7018,553499997.0
2005-10-31 05:55:00,0.70179,0.70212,0.7014,0.70196,485700001.0
2005-10-31 06:00:00,0.70185,0.702,0.7018,0.70185,254299997.0
2005-10-31 06:05:00,0.70195,0.70195,0.70138,0.70148,533800002.0
2005-10-31 06:10:00,0.70195,0.70213,0.70158,0.70213,372899997.0
2005-10-31 06:15:00,0.70218,0.7023,0.70175,0.70221,404699999.0
2005-10-31 06:20:00,0.70188,0.70215,0.70162,0.70183,445500000.0
2005-10-31 06:25:00,0.70214,0.70225,0.70188,0.70192,404599996.0
2005-10-31 06:30:00,0.70189,0.70225,0.70143,0.70217,402399999.0
2005-10-31 06:35:00,0.70213,0.70227,0.70178,0.70217,408299999.0
2005-10-31 06:40:00,0.70204,0.70208,0.70154,0.70155,430599996.0
2005-10-31 06:45:00,0.70198,0.70229,0.70194,0.70219,347800001.0
2005-10-31 06:50:00,0.70217,0.70217,0.70153,0.70203,471800004.0
2005-10-31 06:55:00,0.70203,0.70212,0.70149,0.70182,469600002.0
2005-10-31 07:00:00,0.702,0.7021,0.70188,0.70207,309599997.0
2005-10-31 07:05:00,0.702,0.70204,0.70133,0.70174,310299999.0
2005-10-31 07:10:00,0.70202,0.70227,0.70157,0.70227,486299999.0
2005-10-31 07:15:00,0.70223,0.70226,0.70161,0.70174,546900000.0
2005-10-31 07:20:00,0.70225,0.70229,0.70167,0.70205,433899996.0
2005-10-31 07:25:00,0.70183,0.70272,0.70172,0.7025,297899999.0
2005-10-31 07:30:00,0.70216,0.70266,0.70206,0.70245,489899999.0
2005-10-31 07:35:00,0.70209,0.70254,0.70194,0.70225,678999994.0
2005-10-31 07:40:00,0.70236,0.70251,0.70197,0.7024,410199997.0
2005-10-31 07:45:00,0.70196,0.70256,0.70188,0.70226,419800003.0
2005-10-31 07:50:00,0.70213,0.70273,0.702,0.70218,376999998.0
2005-10-31 07:55:00,0.70266,0.70275,0.70204,0.70244,387900000.0
2005-10-31 08:00:00,0.70173,0.70292,0.70173,0.70291,411000003.0
2005-10-31 08:05:00,0.70298,0.70369,0.70298,0.70359,536900007.0
2005-10-31 08:10:00,0.70369,0.70393,0.70334,0.70334,289999999.0
2005-10-31 08:15:00,0.70375,0.7038,0.70313,0.70367,438300003.0
2005-10-31 08:20:00,0.70375,0.7038,0.70314,0.70343,522599999.0
2005-10-31 08:25:00,0.7037,0.7037,0.70278,0.70302,399900001.0
2005-10-31 08:30:00,0.70303,0.7037,0.70303,0.70355,304000000.0
2005-10-31 08:35:00,0.70347,0.70378,0.7034,0.7037,253100002.0
2005-10-31 08:40:00,0.70323,0.70391,0.70319,0.70378,481700001.0
2005-10-31 08:45:00,0.70374,0.70374,0.70323,0.70332,287799998.0
2005-10-31 08:50:00,0.70325,0.70356,0.70283,0.7034,493399998.0
2005-10-31 08:55:00,0.70344,0.70352,0.70266,0.70285,407800001.0
2005-10-31 09:00:00,0.70282,0.70376,0.70282,0.70376,548500000.0
2005-10-31 09:05:00,0.70372,0.70372,0.70293,0.70342,519399995.0
2005-10-31 09:10:00,0.70345,0.70368,0.70322,0.70354,351399999.0
2005-10-31 09:15:00,0.70352,0.70366,0.70303,0.70319,551900001.0
2005-10-31 09:20:00,0.70327,0.70349,0.70287,0.70325,591299994.0
2005-10-31 09:25:00,0.70335,0.70348,0.70309,0.70348,391900002.0
2005-10-31 09:30:00,0.70352,0.70368,0.70305,0.70347,364300004.0
2005-10-31 09:35:00,0.70345,0.70355,0.70293,0.7035,330799998.0
2005-10-31 09:40:00,0.70339,0.70362,0.70287,0.70304,433999997.0
2005-10-31 09:45:00,0.70333,0.70344,0.70281,0.70332,316199998.0
2005-10-31 09:50:00,0.70331,0.70354,0.70293,0.70353,426799999.0
2005-10-31 09:55:00,0.70344,0.7037,0.70306,0.70365,367900000.0
2005-10-31 10:00:00,0.7033,0.7037,0.7031,0.70319,461800001.0
2005-10-31 10:05:00,0.70301,0.70354,0.70292,0.7032,637100000.0
2005-10-31 10:10:00,0.70351,0.7037,0.70303,0.70345,403199999.0
2005-10-31 10:15:00,0.70365,0.70377,0.70308,0.70366,455200002.0
2005-10-31 10:20:00,0.70367,0.70382,0.70359,0.70382,446099996.0
2005-10-31 10:25:00,0.7038,0.70412,0.70374,0.70412,451400001.0
2005-10-31 10:30:00,0.70412,0.70421,0.70356,0.70415,455900000.0
2005-10-31 10:35:00,0.70415,0.70428,0.70352,0.70392,398300000.0
2005-10-31 10:40:00,0.70416,0.70418,0.70361,0.70373,547999997.0
2005-10-31 10:45:00,0.70386,0.70431,0.70367,0.70418,519200000.0
2005-10-31 10:50:00,0.70428,0.70428,0.70368,0.70375,447800001.0
2005-10-31 10:55:00,0.70427,0.70473,0.70425,0.70434,488799999.0
2005-10-31 11:00:00,0.70398,0.70442,0.70382,0.70418,545500002.0
2005-10-31 11:05:00,0.70428,0.7047,0.70422,0.70445,298399997.0
2005-10-31 11:10:00,0.7044,0.70446,0.70381,0.70399,661499999.0
2005-10-31 11:15:00,0.70443,0.70477,0.70422,0.70477,481499999.0
2005-10-31 11:20:00,0.70484,0.70517,0.70464,0.70475,472399998.0
2005-10-31 11:25:00,0.70471,0.70479,0.7042,0.70455,373600000.0
2005-10-31 11:30:00,0.70426,0.70473,0.70406,0.70473,398200000.0
2005-10-31 11:35:00,0.7047,0.70477,0.70395,0.70444,518600000.0
2005-10-31 11:40:00,0.70442,0.7046,0.70414,0.70416,289699998.0
2005-10-31 11:45:00,0.7043,0.7044,0.70407,0.70432,503699997.0
2005-10-31 11:50:00,0.7043,0.7043,0.70363,0.70417,463999998.0
2005-10-31 11:55:00,0.70419,0.70454,0.70379,0.70439,423100001.0
2005-10-31 12:00:00,0.70438,0.70438,0.70413,0.70432,391299996.0
2005-10-31 12:05:00,0.70433,0.70443,0.70373,0.70396,465800002.0
2005-10-31 12:10:00,0.70429,0.70439,0.70338,0.70363,610800000.0
2005-10-31 12:15:00,0.7036,0.70391,0.70348,0.7038,391600001.0
2005-10-31 12:20:00,0.7039,0.70403,0.70375,0.70383,585800000.0
2005-10-31 12:25:00,0.7038,0.70386,0.70325,0.70386,491699995.0
2005-10-31 12:30:00,0.70385,0.7039,0.70322,0.70349,480300001.0
2005-10-31 12:35:00,0.70347,0.7039,0.70337,0.7037,358700000.0
2005-10-31 12:40:00,0.7039,0.70395,0.70347,0.70363,295500001.0
2005-10-31 12:45:00,0.70364,0.70364,0.70287,0.70312,349299997.0
2005-10-31 12:50:00,0.70318,0.70336,0.70272,0.70316,619200000.0
2005-10-31 12:55:00,0.70275,0.70332,0.70274,0.70302,517500000.0
2005-10-31 13:00:00,0.70328,0.70332,0.70257,0.70298,513599999.0
2005-10-31 13:05:00,0.70297,0.70336,0.7029,0.70322,411899995.0
2005-10-31 13:10:00,0.70337,0.7037,0.70318,0.70342,472200001.0
2005-10-31 13:15:00,0.70347,0.70364,0.70299,0.70364,334300001.0
2005-10-31 13:20:00,0.70368,0.70368,0.70297,0.70308,583299997.0
2005-10-31 13:25:00,0.70304,0.70362,0.70286,0.70362,572100003.0
2005-10-31 13:30:00,0.70339,0.70359,0.70308,0.7035,537399995.0
2005-10-31 13:35:00,0.70352,0.70355,0.703,0.70339,382999996.0
2005-10-31 13:40:00,0.70301,0.70348,0.70285,0.70311,499199998.0
2005-10-31 13:45:00,0.70312,0.70316,0.7028,0.70297,437899997.0
2005-10-31 13:50:00,0.70303,0.70322,0.70257,0.70275,448500001.0
2005-10-31 13:55:00,0.70315,0.7032,0.70228,0.70257,358400000.0
2005-10-31 14:00:00,0.7026,0.70302,0.70246,0.70283,419099993.0
2005-10-31 14:05:00,0.70277,0.70293,0.70235,0.70238,495300002.0
2005-10-31 14:10:00,0.70248,0.70256,0.7022,0.70243,358599997.0
2005-10-31 14:15:00,0.70252,0.7029,0.70235,0.70285,526200000.0
2005-10-31 14:20:00,0.70254,0.70284,0.70226,0.7025,445200000.0
2005-10-31 14:25:00,0.70226,0.70285,0.70219,0.70238,557099999.0
2005-10-31 14:30:00,0.70252,0.70287,0.70227,0.7025,372499999.0
2005-10-31 14:35:00,0.70241,0.7025,0.70201,0.7022,416300002.0
2005-10-31 14:40:00,0.70225,0.70239,0.70206,0.70233,366500000.0
2005-10-31 14:45:00,0.70175,0.7022,0.70171,0.70172,471999997.0
2005-10-31 14:50:00,0.70173,0.70205,0.70165,0.70199,304799997.0
2005-10-31 14:55:00,0.70199,0.7025,0.70199,0.70243,243699998.0
2005-10-31 15:00:00,0.70238,0.70244,0.70222,0.7024,427800000.0
2005-10-31 15:05:00,0.7021,0.70257,0.70189,0.70238,541999998.0
2005-10-31 15:10:00,0.70244,0.70247,0.70213,0.70229,386300004.0
2005-10-31 15:15:00,0.70229,0.70247,0.70197,0.70208,429900001.0
2005-10-31 15:20:00,0.70203,0.70203,0.70167,0.70179,435300001.0
2005-10-31 15:25:00,0.70149,0.70197,0.7013,0.70188,490199997.0
2005-10-31 15:30:00,0.70188,0.70188,0.70142,0.70185,371299999.0
2005-10-31 15:35:00,0.70197,0.70202,0.70153,0.70195,522099998.0
2005-10-31 15:40:00,0.70195,0.702,0.70132,0.70191,409900004.0
2005-10-31 15:45:00,0.7019,0.70196,0.70134,0.70195,327200001.0
2005-10-31 15:50:00,0.70178,0.70197,0.70153,0.70191,361200003.0
2005-10-31 15:55:00,0.70175,0.70177,0.7009,0.7009,363000001.0
2005-10-31 16:00:00,0.70105,0.70152,0.70079,0.70127,289500001.0
2005-10-31 16:05:00,0.70094,0.70122,0.70062,0.70095,354999999.0
2005-10-31 16:10:00,0.70094,0.70098,0.70075,0.70089,434900003.0
2005-10-31 16:15:00,0.70087,0.70134,0.70083,0.7009,535899999.0
2005-10-31 16:20:00,0.70091,0.70137,0.70091,0.70118,392799999.0
2005-10-31 16:25:00,0.70056,0.70126,0.70052,0.70103,507200002.0
2005-10-31 16:30:00,0.701,0.70117,0.7005,0.70108,590700002.0
2005-10-31 16:35:00,0.70111,0.70118,0.70063,0.70072,480000000.0
2005-10-31 16:40:00,0.70072,0.70088,0.70013,0.70068,369099997.0
2005-10-31 16:45:00,0.70075,0.70075,0.70052,0.70068,507199999.0
2005-10-31 16:50:00,0.70058,0.70072,0.69996,0.70058,479599997.0
2005-10-31 16:55:00,0.70054,0.70073,0.70024,0.70051,446600000.0
2005-10-31 17:00:00,0.70053,0.70066,0.70002,0.70002,422599999.0
2005-10-31 17:05:00,0.70004,0.70012,0.69931,0.69992,444100005.0
2005-10-31 17:10:00,0.69988,0.70043,0.69957,0.7003,415000001.0
2005-10-31 17:15:00,0.70028,0.70034,0.69999,0.7002,389299998.0
2005-10-31 17:20:00,0.70035,0.7004,0.69999,0.70007,370099997.0
2005-10-31 17:25:00,0.69997,0.69997,0.69938,0.69976,542999997.0
2005-10-31 17:30:00,0.69973,0.69996,0.69932,0.69975,434599999.0
2005-10-31 17:35:00,0.69967,0.69987,0.69943,0.69987,334699997.0
2005-10-31 17:40:00,0.69984,0.7,0.69918,0.69935,366199997.0
2005-10-31 17:45:00,0.69932,0.69945,0.69895,0.69945,403399998.0
2005-10-31 17:50:00,0.69941,0.69956,0.69914,0.69937,501400000.0
2005-10-31 17:55:00,0.69943,0.70032,0.69935,0.69968,439499997.0
2005-10-31 18:00:00,0.69948,0.70023,0.69942,0.70023,706500000.0
2005-10-31 18:05:00,0.70035,0.7006,0.69996,0.70017,1040499992.0
2005-10-31 18:10:00,0.70005,0.70006,0.69984,0.69995,373199996.0
2005-10-31 18:15:00,0.69985,0.69985,0.69925,0.69956,1223999996.0
2005-10-31 18:20:00,0.69955,0.69978,0.69945,0.69958,1067700006.0
2005-10-31 18:25:00,0.69952,0.69973,0.69932,0.69973,882599997.0
2005-10-31 18:30:00,0.69973,0.70024,0.69959,0.6998,696399997.0
2005-10-31 18:35:00,0.69972,0.70016,0.69954,0.70014,917599994.0
2005-10-31 18:40:00,0.69971,0.70047,0.69967,0.70047,1423999998.0
2005-10-31 18:45:00,0.70058,0.70058,0.7003,0.70046,1048899990.0
2005-10-31 18:50:00,0.69988,0.70054,0.6997,0.70041,392799999.0
2005-10-31 18:55:00,0.70045,0.70045,0.69953,0.69968,710699995.0
2005-10-31 19:00:00,0.69949,0.70012,0.69925,0.69985,577799999.0
2005-10-31 19:05:00,0.69976,0.69976,0.69915,0.69922,820400007.0
2005-10-31 19:10:00,0.69917,0.69917,0.69856,0.69878,488299996.0
2005-10-31 19:15:00,0.6991,0.69915,0.6989,0.69899,362200000.0
2005-10-31 19:20:00,0.69866,0.69894,0.69831,0.6988,560699999.0
2005-10-31 19:25:00,0.69872,0.6989,0.69838,0.69861,624899997.0
2005-10-31 19:30:00,0.69877,0.6989,0.69828,0.69845,648599995.0
2005-10-31 19:35:00,0.69885,0.6989,0.69842,0.69845,821999997.0
2005-10-31 19:40:00,0.69895,0.69926,0.69829,0.69852,491399998.0
2005-10-31 19:45:00,0.69846,0.69909,0.69838,0.69852,503699994.0
2005-10-31 19:50:00,0.69912,0.69916,0.69864,0.6988,630600005.0
2005-10-31 19:55:00,0.69867,0.69911,0.69855,0.69867,965099999.0
2005-10-31 20:00:00,0.69899,0.69917,0.69866,0.69883,734800003.0
2005-10-31 20:05:00,0.69903,0.69903,0.69819,0.69858,746599996.0
2005-10-31 20:10:00,0.69855,0.69877,0.69826,0.69877,571899998.0
2005-10-31 20:15:00,0.69868,0.69889,0.69817,0.69889,795599995.0
2005-10-31 20:20:00,0.69904,0.69908,0.69835,0.69902,467300000.0
2005-10-31 20:25:00,0.69903,0.69904,0.69836,0.69854,538599994.0
2005-10-31 20:30:00,0.69844,0.699,0.69816,0.69897,914399993.0
2005-10-31 20:35:00,0.69855,0.69898,0.69837,0.69896,654599994.0
2005-10-31 20:40:00,0.69881,0.69902,0.69817,0.69899,612699995.0
2005-10-31 20:45:00,0.69863,0.69895,0.69835,0.69895,444399996.0
2005-10-31 20:50:00,0.6989,0.69925,0.69868,0.699,729899998.0
2005-10-31 20:55:00,0.69899,0.6992,0.69859,0.6991,742000001.0
2005-10-31 21:00:00,0.69905,0.69912,0.69853,0.69853,640699999.0
2005-10-31 21:05:00,0.69885,0.69922,0.69864,0.69883,578600001.0
2005-10-31 21:10:00,0.6992,0.69932,0.69881,0.69928,534300003.0
2005-10-31 21:15:00,0.69929,0.69945,0.69889,0.69934,744900002.0
2005-10-31 21:20:00,0.69908,0.69926,0.69875,0.69886,703600000.0
2005-10-31 21:25:00,0.69926,0.69934,0.69881,0.6993,468599998.0
2005-10-31 21:30:00,0.69887,0.69943,0.69872,0.69891,520100000.0
2005-10-31 21:35:00,0.69939,0.6995,0.6989,0.69938,745100000.0
2005-10-31 21:40:00,0.69907,0.69981,0.6988,0.69948,457699998.0
2005-10-31 21:45:00,0.69959,0.69963,0.69898,0.69951,506099999.0
2005-10-31 21:50:00,0.69954,0.69984,0.69939,0.69972,420500002.0
2005-10-31 21:55:00,0.69931,0.69975,0.6992,0.6996,582399997.0
2005-10-31 22:00:00,0.69962,0.6998,0.69913,0.6997,545299999.0
2005-10-31 22:05:00,0.69934,0.69973,0.69904,0.69955,496400003.0
2005-10-31 22:10:00,0.69942,0.69967,0.69917,0.6993,603600002.0
2005-10-31 22:15:00,0.69928,0.6996,0.6991,0.69947,530400002.0
2005-10-31 22:20:00,0.69936,0.69963,0.69921,0.69957,592699995.0
2005-10-31 22:25:00,0.69951,0.69972,0.69901,0.69919,565299999.0
2005-10-31 22:30:00,0.69929,0.69946,0.69877,0.69926,546899997.0
2005-10-31 22:35:00,0.69933,0.6994,0.69882,0.69898,498299997.0
2005-10-31 22:40:00,0.69915,0.69938,0.69888,0.69897,552900000.0
2005-10-31 22:45:00,0.69904,0.69937,0.69893,0.69905,789800002.0
2005-10-31 22:50:00,0.69907,0.69955,0.69893,0.69918,696999999.0
2005-10-31 22:55:00,0.69907,0.69946,0.69874,0.69874,603800001.0
2005-10-31 23:00:00,0.69871,0.6993,0.69866,0.69894,478199998.0
2005-10-31 23:05:00,0.69907,0.69941,0.69888,0.69917,500700001.0
2005-10-31 23:10:00,0.69924,0.69965,0.69908,0.69964,624599995.0
2005-10-31 23:15:00,0.69925,0.70011,0.69922,0.69977,537400001.0
2005-10-31 23:20:00,0.69973,0.69994,0.69934,0.69979,590699999.0
2005-10-31 23:25:00,0.69974,0.69985,0.69935,0.69977,523900006.0
2005-10-31 23:30:00,0.69969,0.70006,0.69947,0.69958,458400000.0
2005-10-31 23:35:00,0.69967,0.70015,0.6996,0.69978,450599998.0
2005-10-31 23:40:00,0.69973,0.70026,0.69966,0.69984,549299996.0
2005-10-31 23:45:00,0.6999,0.70037,0.69948,0.69948,651499996.0
2005-10-31 23:50:00,0.6994,0.70003,0.69938,0.6999,596799999.0
2005-10-31 23:55:00,0.6999,0.6999,0.69921,0.69961,451199996.0
2005-11-01 00:00:00,0.69962,0.69976,0.6993,0.69941,478599998.0
2005-11-01 00:05:00,0.69947,0.69983,0.6993,0.69948,610200001.0
2005-11-01 00:10:00,0.69939,0.69976,0.6993,0.69952,416599999.0
2005-11-01 00:15:00,0.69961,0.6998,0.69927,0.69955,524300000.0
2005-11-01 00:20:00,0.69965,0.69982,0.69931,0.69932,353500000.0
2005-11-01 00:25:00,0.69965,0.69984,0.69936,0.6997,566399995.0
2005-11-01 00:30:00,0.69969,0.69975,0.69924,0.69931,550800002.0
2005-11-01 00:35:00,0.69947,0.69975,0.69926,0.6993,535299996.0
2005-11-01 00:40:00,0.69928,0.69994,0.69908,0.69928,636400001.0
2005-11-01 00:45:00,0.69929,0.69935,0.69877,0.69924,503300002.0
2005-11-01 00:50:00,0.69929,0.69951,0.69907,0.69927,549000005.0
2005-11-01 00:55:00,0.69945,0.69953,0.6993,0.69942,442099996.0
2005-11-01 01:00:00,0.69944,0.69982,0.69917,0.6994,565899999.0
2005-11-01 01:05:00,0.69958,0.69958,0.69902,0.69935,463599995.0
2005-11-01 01:10:00,0.69948,0.69973,0.69904,0.69946,483999996.0
2005-11-01 01:15:00,0.69959,0.69972,0.69916,0.6994,394400000.0
2005-11-01 01:20:00,0.6995,0.69986,0.69912,0.69932,472699999.0
2005-11-01 01:25:00,0.6994,0.69969,0.69911,0.69956,528599999.0
2005-11-01 01:30:00,0.69949,0.69958,0.69862,0.69872,520900001.0
2005-11-01 01:35:00,0.69875,0.69914,0.69859,0.69892,498100001.0
2005-11-01 01:40:00,0.6992,0.69923,0.69858,0.69887,494799999.0
2005-11-01 01:45:00,0.6992,0.69938,0.69882,0.69883,449799997.0
2005-11-01 01:50:00,0.6989,0.69932,0.69873,0.69917,437299999.0
2005-11-01 01:55:00,0.69925,0.69962,0.69895,0.69897,431100001.0
2005-11-01 02:00:00,0.69952,0.69953,0.69892,0.69912,505700000.0
2005-11-01 02:05:00,0.69918,0.69938,0.69902,0.69926,327499999.0
2005-11-01 02:10:00,0.69925,0.69939,0.69869,0.6993,403399999.0
2005-11-01 02:15:00,0.69923,0.69939,0.6991,0.69917,380699997.0
2005-11-01 02:20:00,0.69931,0.69934,0.69839,0.69842,614500003.0
2005-11-01 02:25:00,0.69858,0.6989,0.6983,0.69868,351100000.0
2005-11-01 02:30:00,0.69877,0.69889,0.69871,0.69888,460500001.0
2005-11-01 02:35:00,0.69843,0.69908,0.69834,0.69851,433799996.0
2005-11-01 02:40:00,0.69849,0.69895,0.69834,0.69866,352199997.0
2005-11-01 02:45:00,0.69881,0.69898,0.69849,0.69892,317299998.0
2005-11-01 02:50:00,0.69864,0.69903,0.69821,0.69903,455100000.0
2005-11-01 02:55:00,0.69902,0.69902,0.69875,0.69875,461300002.0
2005-11-01 03:00:00,0.69877,0.69895,0.69859,0.6989,473400002.0
2005-11-01 03:05:00,0.69841,0.699,0.69838,0.69894,540899999.0
2005-11-01 03:10:00,0.69888,0.69907,0.69832,0.69865,388699999.0
2005-11-01 03:15:00,0.69888,0.69908,0.69855,0.69888,383900000.0
2005-11-01 03:20:00,0.69891,0.69911,0.69841,0.69907,473999995.0
2005-11-01 03:25:00,0.69905,0.69913,0.69833,0.69913,379800001.0
2005-11-01 03:30:00,0.6992,0.69938,0.69857,0.69894,400699999.0
2005-11-01 03:35:00,0.69912,0.69937,0.69895,0.6993,350900000.0
2005-11-01 03:40:00,0.69922,0.69928,0.6988,0.69901,583499997.0
2005-11-01 03:45:00,0.69913,0.69929,0.69888,0.69923,516899999.0
2005-11-01 03:50:00,0.69884,0.6992,0.69874,0.6992,325700001.0
2005-11-01 03:55:00,0.69913,0.69932,0.69887,0.69889,550500004.0
2005-11-01 04:00:00,0.69887,0.69949,0.69879,0.69932,355099996.0
2005-11-01 04:05:00,0.69931,0.69973,0.69898,0.69912,465499999.0
2005-11-01 04:10:00,0.69957,0.69975,0.69931,0.69931,448999999.0
2005-11-01 04:15:00,0.6994,0.69963,0.69937,0.69949,428099994.0
2005-11-01 04:20:00,0.69914,0.69956,0.69904,0.69944,492700001.0
2005-11-01 04:25:00,0.69964,0.69995,0.69912,0.69965,254999998.0
2005-11-01 04:30:00,0.69963,0.6998,0.69921,0.69976,371299996.0
2005-11-01 04:35:00,0.69982,0.69994,0.69929,0.69953,447100002.0
2005-11-01 04:40:00,0.69938,0.69998,0.69922,0.69979,410499996.0
2005-11-01 04:45:00,0.69979,0.6999,0.69932,0.6998,472900000.0
2005-11-01 04:50:00,0.69941,0.69999,0.69929,0.69998,437899998.0
2005-11-01 04:55:00,0.69995,0.69995,0.69924,0.69985,491300000.0
2005-11-01 05:00:00,0.69988,0.7003,0.69972,0.69997,392399999.0
2005-11-01 05:05:00,0.6999,0.69996,0.69941,0.69988,372200002.0
2005-11-01 05:10:00,0.69987,0.70005,0.69937,0.70005,456200000.0
2005-11-01 05:15:00,0.69964,0.70009,0.69937,0.69997,487299997.0
2005-11-01 05:20:00,0.69997,0.70012,0.69947,0.6998,443600001.0
2005-11-01 05:25:00,0.69953,0.70003,0.69945,0.69962,551599997.0
2005-11-01 05:30:00,0.69964,0.70009,0.69938,0.69961,490099999.0
2005-11-01 05:35:00,0.69962,0.70001,0.69934,0.69998,530200003.0
2005-11-01 05:40:00,0.70005,0.7001,0.69946,0.69963,396099997.0
2005-11-01 05:45:00,0.69995,0.70005,0.69949,0.70005,277600000.0
2005-11-01 05:50:00,0.7,0.70015,0.69932,0.7,372300000.0
2005-11-01 05:55:00,0.7,0.70006,0.69939,0.6999,480600004.0
2005-11-01 06:00:00,0.69965,0.70015,0.69955,0.69969,396100002.0
2005-11-01 06:05:00,0.70015,0.70015,0.69971,0.70015,443599998.0
2005-11-01 06:10:00,0.69987,0.70015,0.69962,0.7001,456000003.0
2005-11-01 06:15:00,0.70011,0.70032,0.69953,0.70031,426400001.0
2005-11-01 06:20:00,0.70015,0.70022,0.69952,0.70018,296600003.0
2005-11-01 06:25:00,0.69996,0.70017,0.69967,0.69981,627800002.0
2005-11-01 06:30:00,0.7001,0.70017,0.69954,0.69963,405199996.0
2005-11-01 06:35:00,0.70007,0.70017,0.69956,0.70007,428899996.0
2005-11-01 06:40:00,0.69968,0.70005,0.69967,0.70005,471299997.0
2005-11-01 06:45:00,0.69988,0.70007,0.69963,0.7,378999996.0
2005-11-01 06:50:00,0.69984,0.70013,0.69957,0.70013,458699999.0
2005-11-01 06:55:00,0.70019,0.70022,0.69954,0.70005,356300001.0
2005-11-01 07:00:00,0.6997,0.70005,0.69953,0.69983,448899998.0
2005-11-01 07:05:00,0.69975,0.7001,0.69958,0.70005,399999997.0
2005-11-01 07:10:00,0.69953,0.70015,0.69951,0.69995,508199999.0
2005-11-01 07:15:00,0.69988,0.7002,0.69974,0.69995,311400003.0
2005-11-01 07:20:00,0.70005,0.7002,0.69938,0.70013,279400000.0
2005-11-01 07:25:00,0.69993,0.70031,0.69972,0.70018,614799999.0
2005-11-01 07:30:00,0.6999,0.70022,0.69966,0.70018,443100004.0
2005-11-01 07:35:00,0.70002,0.70025,0.69957,0.69991,525799998.0
2005-11-01 07:40:00,0.69997,0.70018,0.69958,0.70017,530599998.0
2005-11-01 07:45:00,0.69989,0.70034,0.69968,0.70034,489099993.0
2005-11-01 07:50:00,0.70006,0.70039,0.69966,0.70027,531600000.0
2005-11-01 07:55:00,0.70025,0.7004,0.70007,0.70035,310699999.0
2005-11-01 08:00:00,0.70017,0.70035,0.69991,0.69991,377600000.0
2005-11-01 08:05:00,0.69941,0.70013,0.69938,0.69988,626899998.0
2005-11-01 08:10:00,0.69992,0.70015,0.69968,0.70001,435200003.0
2005-11-01 08:15:00,0.70007,0.70052,0.69967,0.70037,512800003.0
2005-11-01 08:20:00,0.7004,0.7008,0.70017,0.70046,409600000.0
2005-11-01 08:25:00,0.70047,0.70056,0.69997,0.70014,395499997.0
2005-11-01 08:30:00,0.70038,0.70038,0.69972,0.70033,425999999.0
2005-11-01 08:35:00,0.7003,0.70037,0.70006,0.70006,487599996.0
2005-11-01 08:40:00,0.70007,0.70015,0.69934,0.6996,455400002.0
2005-11-01 08:45:00,0.69981,0.69981,0.69931,0.69956,413799999.0
2005-11-01 08:50:00,0.69962,0.69982,0.69955,0.69973,448099998.0
2005-11-01 08:55:00,0.69971,0.69981,0.69952,0.69973,330300000.0
2005-11-01 09:00:00,0.69971,0.70012,0.69971,0.69998,209399999.0
2005-11-01 09:05:00,0.69985,0.69985,0.6992,0.6995,421900002.0
2005-11-01 09:10:00,0.69947,0.69961,0.69892,0.69892,428099999.0
2005-11-01 09:15:00,0.69885,0.69941,0.69885,0.69933,605299995.0
2005-11-01 09:20:00,0.69938,0.69971,0.69932,0.69933,439899995.0
2005-11-01 09:25:00,0.6994,0.69971,0.69901,0.6997,285400002.0
2005-11-01 09:30:00,0.69959,0.69959,0.69878,0.69943,419999999.0
2005-11-01 09:35:00,0.69944,0.69946,0.69881,0.69931,456000000.0
2005-11-01 09:40:00,0.6993,0.69945,0.69899,0.69937,373699998.0
2005-11-01 09:45:00,0.69952,0.69965,0.69878,0.69891,338600000.0
2005-11-01 09:50:00,0.69893,0.69906,0.69841,0.69906,272399999.0
2005-11-01 09:55:00,0.69893,0.69928,0.69893,0.69928,447699996.0
2005-11-01 10:00:00,0.69934,0.69943,0.69887,0.69887,440299999.0
2005-11-01 10:05:00,0.69891,0.69918,0.69852,0.69876,533700000.0
2005-11-01 10:10:00,0.69874,0.69881,0.69837,0.69869,473900001.0
2005-11-01 10:15:00,0.6988,0.69932,0.69877,0.6993,413700002.0
2005-11-01 10:20:00,0.69938,0.69945,0.69881,0.69905,422600002.0
2005-11-01 10:25:00,0.69877,0.69938,0.69877,0.69897,424100001.0
2005-11-01 10:30:00,0.69935,0.6994,0.69915,0.69924,408499993.0
2005-11-01 10:35:00,0.69929,0.69957,0.69913,0.6994,410199999.0
2005-11-01 10:40:00,0.6995,0.6995,0.69879,0.69885,433400000.0
2005-11-01 10:45:00,0.69925,0.6993,0.69827,0.69827,488200002.0
2005-11-01 10:50:00,0.69827,0.69853,0.69801,0.69839,377800001.0
2005-11-01 10:55:00,0.69838,0.6984,0.69754,0.69785,333899998.0
2005-11-01 11:00:00,0.69789,0.69863,0.69784,0.69822,550300000.0
2005-11-01 11:05:00,0.69833,0.69833,0.69812,0.69823,385200004.0
2005-11-01 11:10:00,0.69817,0.69848,0.69804,0.69825,582199996.0
2005-11-01 11:15:00,0.69812,0.6986,0.69769,0.69845,536800005.0
2005-11-01 11:20:00,0.6984,0.69855,0.69803,0.69805,490200003.0
2005-11-01 11:25:00,0.69803,0.69841,0.69803,0.69817,473699998.0
2005-11-01 11:30:00,0.69822,0.69879,0.69807,0.69865,370200001.0
2005-11-01 11:35:00,0.69867,0.69918,0.69857,0.69909,455800000.0
2005-11-01 11:40:00,0.69903,0.69941,0.69881,0.69904,344099998.0
2005-11-01 11:45:00,0.69903,0.6993,0.69903,0.69925,468700002.0
2005-11-01 11:50:00,0.69923,0.69936,0.69849,0.69854,445399997.0
2005-11-01 11:55:00,0.69848,0.69863,0.69785,0.69785,419500000.0
2005-11-01 12:00:00,0.69787,0.69822,0.69764,0.69793,561599998.0
2005-11-01 12:05:00,0.69795,0.69807,0.69757,0.69775,456099999.0
2005-11-01 12:10:00,0.698,0.69827,0.69786,0.6981,482400004.0
2005-11-01 12:15:00,0.69809,0.69851,0.69805,0.69805,390900001.0
2005-11-01 12:20:00,0.69835,0.69842,0.69781,0.69822,557800001.0
2005-11-01 12:25:00,0.69836,0.69836,0.69774,0.69774,386000003.0
2005-11-01 12:30:00,0.6976,0.69768,0.69735,0.6975,528799999.0
2005-11-01 12:35:00,0.69745,0.69768,0.69734,0.69757,320699997.0
2005-11-01 12:40:00,0.69722,0.69761,0.69693,0.69713,482300001.0
2005-11-01 12:45:00,0.69762,0.69772,0.69709,0.6975,185199999.0
2005-11-01 12:50:00,0.69693,0.6976,0.69693,0.69743,450599999.0
2005-11-01 12:55:00,0.69699,0.69762,0.69699,0.69756,350000001.0
2005-11-01 13:00:00,0.69737,0.69759,0.69729,0.69745,381400004.0
2005-11-01 13:05:00,0.69741,0.69776,0.69697,0.69728,467300000.0
2005-11-01 13:10:00,0.6974,0.69759,0.69719,0.6974,325800000.0
2005-11-01 13:15:00,0.69745,0.69776,0.69734,0.69752,297299997.0
2005-11-01 13:20:00,0.69751,0.69753,0.69722,0.69722,483299997.0
2005-11-01 13:25:00,0.69738,0.69763,0.69689,0.69759,431200000.0
2005-11-01 13:30:00,0.69723,0.69769,0.69708,0.6976,509200000.0
2005-11-01 13:35:00,0.6977,0.69783,0.69737,0.69769,521899995.0
2005-11-01 13:40:00,0.69773,0.6979,0.69735,0.6977,486500001.0
2005-11-01 13:45:00,0.69771,0.69801,0.69768,0.69787,429399996.0
2005-11-01 13:50:00,0.69785,0.69792,0.69749,0.69768,429899997.0
2005-11-01 13:55:00,0.69777,0.69787,0.69759,0.69775,397299998.0
2005-11-01 14:00:00,0.69782,0.69833,0.69777,0.6983,439999999.0
2005-11-01 14:05:00,0.69825,0.6983,0.69763,0.69815,458399999.0
2005-11-01 14:10:00,0.69822,0.69831,0.69769,0.69773,325300000.0
2005-11-01 14:15:00,0.69822,0.69832,0.69761,0.69809,450000000.0
2005-11-01 14:20:00,0.69802,0.69821,0.69797,0.69813,382300000.0
2005-11-01 14:25:00,0.69818,0.69872,0.69806,0.69863,503900001.0
2005-11-01 14:30:00,0.69873,0.69926,0.69811,0.69925,501999999.0
2005-11-01 14:35:00,0.69919,0.69929,0.69894,0.69899,366499998.0
2005-11-01 14:40:00,0.69891,0.69903,0.69872,0.69903,359600002.0
2005-11-01 14:45:00,0.69905,0.69909,0.69855,0.69855,512000000.0
2005-11-01 14:50:00,0.69808,0.69864,0.69804,0.69863,396500001.0
2005-11-01 14:55:00,0.69864,0.69876,0.69819,0.69819,528499999.0
2005-11-01 15:00:00,0.6987,0.69884,0.69826,0.69845,561799996.0
2005-11-01 15:05:00,0.69879,0.69879,0.69829,0.69852,532899999.0
2005-11-01 15:10:00,0.6986,0.6986,0.69785,0.69843,393499999.0
2005-11-01 15:15:00,0.69842,0.69884,0.6984,0.69884,389500000.0
2005-11-01 15:20:00,0.69883,0.69893,0.69873,0.6989,420299999.0
2005-11-01 15:25:00,0.69893,0.69896,0.69862,0.6987,520500003.0
2005-11-01 15:30:00,0.69873,0.69873,0.6985,0.6986,213600000.0
2005-11-01 15:35:00,0.6986,0.69882,0.69849,0.69882,246799999.0
2005-11-01 15:40:00,0.69885,0.6989,0.69865,0.69883,334399995.0
2005-11-01 15:45:00,0.6988,0.69895,0.69862,0.69885,315299999.0
2005-11-01 15:50:00,0.6988,0.6989,0.6985,0.6985,341999995.0
2005-11-01 15:55:00,0.69849,0.69853,0.69834,0.69845,341699997.0
2005-11-01 16:00:00,0.69833,0.69866,0.69826,0.69845,311899999.0
2005-11-01 16:05:00,0.69833,0.69839,0.69814,0.69824,505300001.0
2005-11-01 16:10:00,0.6983,0.69845,0.69796,0.69837,403099996.0
2005-11-01 16:15:00,0.69834,0.6986,0.69799,0.69834,473799999.0
2005-11-01 16:20:00,0.6984,0.6985,0.69808,0.69843,383299997.0
2005-11-01 16:25:00,0.6984,0.69853,0.69785,0.69792,433199997.0
2005-11-01 16:30:00,0.69837,0.69841,0.69806,0.6982,487699997.0
2005-11-01 16:35:00,0.6982,0.69823,0.698,0.698,354099999.0
2005-11-01 16:40:00,0.698,0.69807,0.69771,0.698,281500001.0
2005-11-01 16:45:00,0.69809,0.69815,0.69786,0.6981,515300001.0
2005-11-01 16:50:00,0.69812,0.69812,0.69769,0.69792,455800001.0
2005-11-01 16:55:00,0.6979,0.6979,0.69674,0.6973,417200000.0
2005-11-01 17:00:00,0.69735,0.69735,0.69701,0.69715,380900000.0
2005-11-01 17:05:00,0.69711,0.69777,0.69687,0.69777,437799995.0
2005-11-01 17:10:00,0.69773,0.69773,0.69719,0.69761,482800000.0
2005-11-01 17:15:00,0.6977,0.69785,0.69725,0.69745,445800002.0
2005-11-01 17:20:00,0.69751,0.69751,0.69702,0.69734,340699999.0
2005-11-01 17:25:00,0.69735,0.69742,0.69678,0.69704,498599996.0
2005-11-01 17:30:00,0.69705,0.69715,0.69691,0.69691,368200001.0
2005-11-01 17:35:00,0.69694,0.69722,0.69641,0.69642,421600001.0
2005-11-01 17:40:00,0.69686,0.69712,0.69665,0.69708,409600003.0
2005-11-01 17:45:00,0.697,0.69725,0.69669,0.69725,321100000.0
2005-11-01 17:50:00,0.69732,0.69773,0.6973,0.69759,395700001.0
2005-11-01 17:55:00,0.69761,0.69791,0.69758,0.69773,484099999.0
2005-11-01 18:00:00,0.69771,0.69795,0.69771,0.69785,685599999.0
2005-11-01 18:05:00,0.69793,0.69828,0.69742,0.69827,995599996.0
2005-11-01 18:10:00,0.69807,0.69817,0.69724,0.69734,300799999.0
2005-11-01 18:15:00,0.69768,0.69801,0.69724,0.69783,1156999995.0
2005-11-01 18:20:00,0.69783,0.69835,0.69765,0.69825,871399999.0
2005-11-01 18:25:00,0.69817,0.69827,0.69774,0.69825,1136999997.0
2005-11-01 18:30:00,0.69823,0.69825,0.6981,0.6982,616900000.0
2005-11-01 18:35:00,0.69829,0.69897,0.69815,0.69825,930400003.0
2005-11-01 18:40:00,0.69827,0.69835,0.69789,0.69823,1403000004.0
2005-11-01 18:45:00,0.69825,0.69825,0.69799,0.69815,1029899990.0
2005-11-01 18:50:00,0.69813,0.69813,0.69759,0.69766,453199997.0
2005-11-01 18:55:00,0.69778,0.69778,0.69733,0.69753,647400000.0
2005-11-01 19:00:00,0.6975,0.69762,0.69726,0.6975,674899999.0
2005-11-01 19:05:00,0.69751,0.69803,0.6975,0.69767,822600000.0
2005-11-01 19:10:00,0.69792,0.69802,0.69787,0.69793,439600000.0
2005-11-01 19:15:00,0.69792,0.69804,0.69748,0.69804,361300002.0
2005-11-01 19:20:00,0.69807,0.69822,0.69785,0.69792,579599999.0
2005-11-01 19:25:00,0.69795,0.69829,0.69769,0.69769,497300004.0
2005-11-01 19:30:00,0.69825,0.69828,0.69759,0.69797,581100004.0
2005-11-01 19:35:00,0.69825,0.69841,0.6976,0.69765,810000002.0
2005-11-01 19:40:00,0.69828,0.69833,0.69774,0.69822,512900004.0
2005-11-01 19:45:00,0.69816,0.69837,0.69748,0.69805,474699997.0
2005-11-01 19:50:00,0.69783,0.69836,0.69764,0.69824,738900004.0
2005-11-01 19:55:00,0.69812,0.69837,0.69778,0.69782,823499994.0
2005-11-01 20:00:00,0.69784,0.69846,0.69779,0.69836,736799997.0
2005-11-01 20:05:00,0.69831,0.69849,0.69788,0.6982,755399993.0
2005-11-01 20:10:00,0.69817,0.69873,0.69817,0.69847,510800003.0
2005-11-01 20:15:00,0.6983,0.6983,0.69773,0.69805,793299993.0
2005-11-01 20:20:00,0.69814,0.69814,0.69722,0.6974,523199998.0
2005-11-01 20:25:00,0.69738,0.69768,0.69726,0.69733,637999996.0
2005-11-01 20:30:00,0.69732,0.69749,0.69717,0.69743,958200000.0
2005-11-01 20:35:00,0.69742,0.69762,0.69722,0.69742,685000002.0
2005-11-01 20:40:00,0.69715,0.69752,0.69676,0.6974,789700000.0
2005-11-01 20:45:00,0.6974,0.69762,0.69732,0.69758,368900002.0
2005-11-01 20:50:00,0.69758,0.69758,0.69699,0.69752,932999997.0
2005-11-01 20:55:00,0.69705,0.6976,0.69682,0.69721,667799999.0
2005-11-01 21:00:00,0.69752,0.69776,0.69747,0.69765,626100003.0
2005-11-01 21:05:00,0.69775,0.6978,0.69699,0.6976,628399996.0
2005-11-01 21:10:00,0.69762,0.69773,0.69713,0.69732,390499998.0
2005-11-01 21:15:00,0.69754,0.69771,0.69687,0.69771,750500000.0
2005-11-01 21:20:00,0.6978,0.6978,0.69676,0.69676,624400000.0
2005-11-01 21:25:00,0.6963,0.69673,0.69619,0.69642,567799998.0
2005-11-01 21:30:00,0.69645,0.69668,0.69633,0.69644,601999997.0
2005-11-01 21:35:00,0.69649,0.6967,0.69625,0.6966,765300000.0
2005-11-01 21:40:00,0.69663,0.69672,0.69628,0.69632,556599998.0
2005-11-01 21:45:00,0.69655,0.69702,0.69655,0.69695,387800002.0
2005-11-01 21:50:00,0.69704,0.69707,0.69657,0.6968,462500000.0
2005-11-01 21:55:00,0.69682,0.69689,0.69624,0.69632,467600002.0
2005-11-01 22:00:00,0.69614,0.6965,0.69594,0.69599,507999996.0
2005-11-01 22:05:00,0.69606,0.69685,0.69587,0.69604,512300001.0
2005-11-01 22:10:00,0.69616,0.69639,0.6958,0.69612,508000002.0
2005-11-01 22:15:00,0.69587,0.69672,0.69585,0.69649,431099996.0
2005-11-01 22:20:00,0.69656,0.69683,0.69643,0.69673,511799996.0
2005-11-01 22:25:00,0.69653,0.69676,0.6963,0.69643,534000001.0
2005-11-01 22:30:00,0.69654,0.6968,0.69617,0.69665,558199994.0
2005-11-01 22:35:00,0.69635,0.6971,0.69621,0.69678,548499997.0
2005-11-01 22:40:00,0.69692,0.69721,0.69635,0.69666,602899998.0
2005-11-01 22:45:00,0.69681,0.69719,0.69656,0.69678,723399996.0
2005-11-01 22:50:00,0.69702,0.69725,0.69652,0.69687,700200002.0
2005-11-01 22:55:00,0.69667,0.69711,0.69637,0.69693,638599998.0
2005-11-01 23:00:00,0.69706,0.69717,0.69659,0.69694,591199999.0
2005-11-01 23:05:00,0.69697,0.69732,0.69663,0.69706,527800001.0
2005-11-01 23:10:00,0.69714,0.69724,0.69669,0.6968,480999999.0
2005-11-01 23:15:00,0.69686,0.69724,0.6965,0.697,518700002.0
2005-11-01 23:20:00,0.697,0.697,0.6965,0.69682,544199999.0
2005-11-01 23:25:00,0.69683,0.69701,0.69645,0.6966,506600002.0
2005-11-01 23:30:00,0.69673,0.6969,0.6964,0.6965,466700002.0
2005-11-01 23:35:00,0.69656,0.69711,0.69652,0.69676,469599999.0
2005-11-01 23:40:00,0.69668,0.69711,0.69663,0.69699,443699996.0
2005-11-01 23:45:00,0.69725,0.69753,0.69671,0.69705,521999999.0
2005-11-01 23:50:00,0.69705,0.69723,0.6964,0.69648,603599996.0
2005-11-01 23:55:00,0.69647,0.69722,0.69647,0.69681,428800003.0
2005-11-02 00:00:00,0.69692,0.69708,0.69669,0.69685,497300001.0
2005-11-02 00:05:00,0.69704,0.69719,0.69628,0.69677,539200000.0
2005-11-02 00:10:00,0.69674,0.69705,0.69643,0.69664,529499997.0
2005-11-02 00:15:00,0.69658,0.69793,0.69645,0.69711,528199998.0
2005-11-02 00:20:00,0.69686,0.69752,0.6966,0.69715,554600001.0
2005-11-02 00:25:00,0.69707,0.69777,0.69676,0.6974,474600002.0
2005-11-02 00:30:00,0.69746,0.69746,0.69671,0.69695,343700000.0
2005-11-02 00:35:00,0.69673,0.69693,0.69661,0.69693,435100001.0
2005-11-02 00:40:00,0.69688,0.69701,0.69668,0.69681,345100004.0
2005-11-02 00:45:00,0.69684,0.6969,0.69613,0.6965,326600001.0
2005-11-02 00:50:00,0.6965,0.6969,0.69638,0.69669,496899999.0
2005-11-02 00:55:00,0.69675,0.69681,0.69646,0.69646,353899996.0
2005-11-02 01:00:00,0.69637,0.69647,0.69595,0.69647,591800003.0
2005-11-02 01:05:00,0.6963,0.6963,0.6956,0.6961,355499998.0
2005-11-02 01:10:00,0.69609,0.69636,0.69569,0.69592,434199998.0
2005-11-02 01:15:00,0.69623,0.69623,0.69565,0.69609,391600002.0
2005-11-02 01:20:00,0.69598,0.69611,0.69583,0.69592,340599998.0
2005-11-02 01:25:00,0.69606,0.69606,0.69536,0.69594,353999996.0
2005-11-02 01:30:00,0.6959,0.69597,0.69569,0.6959,417300003.0
2005-11-02 01:35:00,0.69587,0.696,0.6954,0.69555,336099998.0
2005-11-02 01:40:00,0.69602,0.69603,0.69531,0.69588,365099997.0
2005-11-02 01:45:00,0.69561,0.69622,0.69549,0.69619,508600000.0
2005-11-02 01:50:00,0.69579,0.69623,0.69553,0.69614,427300001.0
2005-11-02 01:55:00,0.69608,0.6962,0.69548,0.69571,458999996.0
2005-11-02 02:00:00,0.69584,0.69601,0.69538,0.69584,456200000.0
2005-11-02 02:05:00,0.69583,0.69592,0.6953,0.69549,275300002.0
2005-11-02 02:10:00,0.69592,0.69619,0.69541,0.69603,511099998.0
2005-11-02 02:15:00,0.69586,0.69605,0.69555,0.69574,400399997.0
2005-11-02 02:20:00,0.69604,0.69604,0.69544,0.6958,484099996.0
2005-11-02 02:25:00,0.69524,0.6958,0.69516,0.69565,418199999.0
2005-11-02 02:30:00,0.69575,0.69603,0.69567,0.69591,372799999.0
2005-11-02 02:35:00,0.69593,0.69619,0.69565,0.69607,531499998.0
2005-11-02 02:40:00,0.6961,0.6962,0.69564,0.6959,407600001.0
2005-11-02 02:45:00,0.6962,0.69625,0.69567,0.69595,302399999.0
2005-11-02 02:50:00,0.69624,0.69624,0.69566,0.69611,414399998.0
2005-11-02 02:55:00,0.69608,0.6962,0.696,0.69605,426000005.0
2005-11-02 03:00:00,0.69559,0.69629,0.69553,0.6959,441500000.0
2005-11-02 03:05:00,0.69606,0.69616,0.69544,0.69586,466699999.0
2005-11-02 03:10:00,0.6958,0.69616,0.69572,0.6961,427799998.0
2005-11-02 03:15:00,0.69612,0.6963,0.69585,0.69622,343499999.0
2005-11-02 03:20:00,0.6963,0.69645,0.69597,0.69645,466199998.0
2005-11-02 03:25:00,0.6962,0.69666,0.69593,0.69641,404199996.0
2005-11-02 03:30:00,0.69642,0.69664,0.69602,0.69635,537099996.0
2005-11-02 03:35:00,0.6966,0.69704,0.69629,0.6969,473799998.0
2005-11-02 03:40:00,0.69675,0.69724,0.69675,0.69714,404800001.0
2005-11-02 03:45:00,0.69724,0.69742,0.69705,0.69741,401800000.0
2005-11-02 03:50:00,0.69737,0.69741,0.69716,0.69741,382600000.0
2005-11-02 03:55:00,0.69728,0.69773,0.69718,0.69759,492500002.0
2005-11-02 04:00:00,0.69753,0.69813,0.69753,0.6978,426599998.0
2005-11-02 04:05:00,0.69736,0.69805,0.69736,0.69803,507400004.0
2005-11-02 04:10:00,0.69793,0.69794,0.69757,0.69778,509000003.0
2005-11-02 04:15:00,0.69792,0.69828,0.69792,0.69806,409700001.0
2005-11-02 04:20:00,0.69821,0.69821,0.69764,0.69764,553199994.0
2005-11-02 04:25:00,0.69784,0.69786,0.69724,0.69753,402000000.0
2005-11-02 04:30:00,0.69748,0.69754,0.69727,0.69733,431800000.0
2005-11-02 04:35:00,0.69724,0.6974,0.69681,0.69712,379799999.0
2005-11-02 04:40:00,0.69727,0.69737,0.69717,0.69725,448299996.0
2005-11-02 04:45:00,0.69736,0.69773,0.69691,0.69756,470600000.0
2005-11-02 04:50:00,0.69763,0.69763,0.69679,0.69759,548199999.0
2005-11-02 04:55:00,0.69752,0.69752,0.69697,0.6975,443800001.0
2005-11-02 05:00:00,0.69753,0.69753,0.6962,0.69639,450300001.0
2005-11-02 05:05:00,0.69635,0.69687,0.69634,0.69667,423300003.0
2005-11-02 05:10:00,0.69663,0.69668,0.69604,0.69638,463199998.0
2005-11-02 05:15:00,0.69667,0.6967,0.69618,0.69618,435599994.0
2005-11-02 05:20:00,0.69592,0.69605,0.69531,0.6956,318299999.0
2005-11-02 05:25:00,0.6954,0.69601,0.6954,0.69601,425000000.0
2005-11-02 05:30:00,0.69592,0.69664,0.69584,0.69656,452200002.0
2005-11-02 05:35:00,0.69658,0.69687,0.69625,0.69687,445000001.0
2005-11-02 05:40:00,0.69699,0.69717,0.69645,0.69647,345799996.0
2005-11-02 05:45:00,0.69702,0.69709,0.69685,0.697,310399998.0
2005-11-02 05:50:00,0.69691,0.69705,0.69643,0.69655,421900002.0
2005-11-02 05:55:00,0.6968,0.69688,0.69627,0.69661,563499998.0
2005-11-02 06:00:00,0.69661,0.69688,0.69594,0.69674,408500004.0
2005-11-02 06:05:00,0.69673,0.69692,0.69636,0.69665,537800003.0
2005-11-02 06:10:00,0.69667,0.69679,0.69633,0.6964,373099996.0
2005-11-02 06:15:00,0.6964,0.69657,0.69576,0.69608,432199999.0
2005-11-02 06:20:00,0.69612,0.69642,0.69584,0.69631,476599994.0
2005-11-02 06:25:00,0.69607,0.69645,0.69589,0.6962,565300001.0
2005-11-02 06:30:00,0.6964,0.69649,0.69589,0.69645,456999998.0
2005-11-02 06:35:00,0.69645,0.69658,0.69599,0.69599,363699997.0
2005-11-02 06:40:00,0.69637,0.69647,0.69578,0.69638,314499999.0
2005-11-02 06:45:00,0.6964,0.69643,0.69615,0.69637,448799999.0
2005-11-02 06:50:00,0.69642,0.69672,0.69625,0.69663,309899998.0
2005-11-02 06:55:00,0.6966,0.69679,0.69615,0.69672,444400002.0
2005-11-02 07:00:00,0.69673,0.69693,0.69566,0.69633,411100001.0
2005-11-02 07:05:00,0.69619,0.69658,0.69572,0.69627,462599998.0
2005-11-02 07:10:00,0.69598,0.69613,0.69543,0.69608,454200000.0
2005-11-02 07:15:00,0.69607,0.69622,0.69579,0.6961,410100000.0
2005-11-02 07:20:00,0.69625,0.69642,0.69577,0.69605,402799998.0
2005-11-02 07:25:00,0.69628,0.69635,0.69588,0.69588,376199999.0
2005-11-02 07:30:00,0.6963,0.6965,0.69579,0.69635,504000007.0
2005-11-02 07:35:00,0.69632,0.69632,0.69574,0.69582,521899999.0
2005-11-02 07:40:00,0.69578,0.69645,0.69578,0.69645,631600001.0
2005-11-02 07:45:00,0.69638,0.69644,0.69591,0.69624,445200001.0
2005-11-02 07:50:00,0.6962,0.69626,0.69561,0.69585,506699997.0
2005-11-02 07:55:00,0.69583,0.69596,0.69522,0.69573,450299997.0
2005-11-02 08:00:00,0.69523,0.69601,0.69523,0.69562,431600001.0
2005-11-02 08:05:00,0.69562,0.69612,0.69555,0.69612,411399996.0
2005-11-02 08:10:00,0.69634,0.6964,0.69541,0.69577,386599998.0
2005-11-02 08:15:00,0.69589,0.69602,0.69515,0.69518,329800002.0
2005-11-02 08:20:00,0.69572,0.69592,0.69525,0.69588,345300002.0
2005-11-02 08:25:00,0.69582,0.6962,0.69573,0.69602,259599996.0
2005-11-02 08:30:00,0.69605,0.69609,0.69557,0.69568,456100001.0
2005-11-02 08:35:00,0.69603,0.69603,0.69542,0.69598,408899998.0
2005-11-02 08:40:00,0.69557,0.69601,0.69539,0.69587,398500000.0
2005-11-02 08:45:00,0.69606,0.69611,0.6954,0.69557,451000000.0
2005-11-02 08:50:00,0.69545,0.69625,0.69538,0.69618,414099999.0
2005-11-02 08:55:00,0.69622,0.69626,0.6959,0.69597,338600000.0
2005-11-02 09:00:00,0.69598,0.69607,0.69555,0.69588,410499997.0
2005-11-02 09:05:00,0.69582,0.69593,0.69503,0.69588,466899998.0
2005-11-02 09:10:00,0.69543,0.69617,0.69521,0.69614,383399998.0
2005-11-02 09:15:00,0.69607,0.69623,0.69566,0.69623,505500001.0
2005-11-02 09:20:00,0.69622,0.69636,0.69616,0.69618,371199998.0
2005-11-02 09:25:00,0.69622,0.69633,0.69604,0.69633,322599999.0
2005-11-02 09:30:00,0.69633,0.69633,0.69526,0.69544,333800000.0
2005-11-02 09:35:00,0.69557,0.69607,0.69546,0.6959,396599999.0
2005-11-02 09:40:00,0.69585,0.69597,0.69529,0.69576,370799999.0
2005-11-02 09:45:00,0.69571,0.69593,0.69505,0.69537,443399997.0
2005-11-02 09:50:00,0.69525,0.69561,0.69503,0.69551,384899997.0
2005-11-02 09:55:00,0.69553,0.69573,0.69551,0.69562,300799997.0
2005-11-02 10:00:00,0.69557,0.69567,0.69528,0.69528,533100001.0
2005-11-02 10:05:00,0.69533,0.69558,0.69469,0.69478,473499996.0
2005-11-02 10:10:00,0.69522,0.69538,0.69507,0.69512,403199997.0
2005-11-02 10:15:00,0.6951,0.69531,0.69481,0.6949,431600002.0
2005-11-02 10:20:00,0.69489,0.69499,0.69448,0.69475,481499998.0
2005-11-02 10:25:00,0.69481,0.6949,0.69444,0.69452,362399998.0
2005-11-02 10:30:00,0.69452,0.69453,0.69371,0.69399,454099994.0
2005-11-02 10:35:00,0.69402,0.69446,0.69361,0.69367,467699994.0
2005-11-02 10:40:00,0.69384,0.69384,0.69321,0.69325,421900001.0
2005-11-02 10:45:00,0.69325,0.69371,0.69304,0.69371,520300002.0
2005-11-02 10:50:00,0.69378,0.69378,0.69284,0.69302,448400000.0
2005-11-02 10:55:00,0.69353,0.69353,0.69277,0.69284,358000001.0
2005-11-02 11:00:00,0.69297,0.6932,0.69271,0.69284,476599999.0
2005-11-02 11:05:00,0.69292,0.69314,0.6928,0.69314,299500000.0
2005-11-02 11:10:00,0.69305,0.69328,0.69227,0.69312,493599997.0
2005-11-02 11:15:00,0.69318,0.6933,0.69266,0.69322,517699995.0
2005-11-02 11:20:00,0.69269,0.69329,0.69263,0.69315,572399997.0
2005-11-02 11:25:00,0.69313,0.69332,0.69295,0.69295,454899998.0
2005-11-02 11:30:00,0.69302,0.69314,0.6925,0.69306,415999997.0
2005-11-02 11:35:00,0.69309,0.69316,0.69293,0.693,477599999.0
2005-11-02 11:40:00,0.69293,0.69324,0.69271,0.69302,411299998.0
2005-11-02 11:45:00,0.69307,0.69315,0.69277,0.69287,504199994.0
2005-11-02 11:50:00,0.69303,0.6934,0.69303,0.69325,497600003.0
2005-11-02 11:55:00,0.69328,0.69335,0.69315,0.69327,333399997.0
2005-11-02 12:00:00,0.69328,0.69329,0.69307,0.69328,398799999.0
2005-11-02 12:05:00,0.69328,0.69343,0.69326,0.69343,460199999.0
2005-11-02 12:10:00,0.69333,0.69358,0.69329,0.69345,439399996.0
2005-11-02 12:15:00,0.69344,0.69365,0.69307,0.69333,474800000.0
2005-11-02 12:20:00,0.69318,0.69372,0.69275,0.69366,437900002.0
2005-11-02 12:25:00,0.6936,0.69393,0.6932,0.6937,521899999.0
2005-11-02 12:30:00,0.69355,0.69369,0.69341,0.69341,496300001.0
2005-11-02 12:35:00,0.69344,0.69357,0.69298,0.69346,391900002.0
2005-11-02 12:40:00,0.6934,0.69383,0.6932,0.69377,340099998.0
2005-11-02 12:45:00,0.69381,0.69381,0.6936,0.69373,386899997.0
2005-11-02 12:50:00,0.69325,0.6938,0.69325,0.69373,464799999.0
2005-11-02 12:55:00,0.69367,0.6938,0.69277,0.69309,374300005.0
2005-11-02 13:00:00,0.69299,0.69324,0.69261,0.69293,405099999.0
2005-11-02 13:05:00,0.69291,0.69313,0.6927,0.69281,508000000.0
2005-11-02 13:10:00,0.69296,0.69327,0.69296,0.69318,416199997.0
2005-11-02 13:15:00,0.69312,0.69339,0.69298,0.69323,373800003.0
2005-11-02 13:20:00,0.69331,0.69335,0.69305,0.69317,500800005.0
2005-11-02 13:25:00,0.69334,0.69353,0.6928,0.6929,364999998.0
2005-11-02 13:30:00,0.69278,0.69325,0.69278,0.6932,368699999.0
2005-11-02 13:35:00,0.69328,0.69336,0.69275,0.69313,393099998.0
2005-11-02 13:40:00,0.69327,0.69333,0.6925,0.69287,460900000.0
2005-11-02 13:45:00,0.6932,0.69325,0.69274,0.6928,406100000.0
2005-11-02 13:50:00,0.6928,0.69282,0.69228,0.69238,521400000.0
2005-11-02 13:55:00,0.69236,0.69245,0.69207,0.69223,342799999.0
2005-11-02 14:00:00,0.69223,0.69267,0.69197,0.69267,484399996.0
2005-11-02 14:05:00,0.69263,0.69287,0.69241,0.69282,511600006.0
2005-11-02 14:10:00,0.69295,0.6932,0.69235,0.6928,495899998.0
2005-11-02 14:15:00,0.69279,0.69279,0.69213,0.69275,400899998.0
2005-11-02 14:20:00,0.6927,0.69296,0.69219,0.69285,304800001.0
2005-11-02 14:25:00,0.69287,0.69296,0.69276,0.69283,424800001.0
2005-11-02 14:30:00,0.69205,0.69279,0.69205,0.69272,539899999.0
2005-11-02 14:35:00,0.69265,0.69277,0.69233,0.69253,344099999.0
2005-11-02 14:40:00,0.69252,0.69252,0.69164,0.69215,469900000.0
2005-11-02 14:45:00,0.69189,0.69243,0.6917,0.69196,416400000.0
2005-11-02 14:50:00,0.69194,0.6923,0.69179,0.69225,259299999.0
2005-11-02 14:55:00,0.69214,0.69214,0.69138,0.6917,375999998.0
2005-11-02 15:00:00,0.6916,0.69204,0.69155,0.692,361700003.0
2005-11-02 15:05:00,0.69161,0.69219,0.69137,0.69155,604300000.0
2005-11-02 15:10:00,0.69154,0.69172,0.69151,0.69163,433900001.0
2005-11-02 15:15:00,0.69161,0.69209,0.69152,0.69209,473500002.0
2005-11-02 15:20:00,0.69219,0.69274,0.69205,0.69245,515299998.0
2005-11-02 15:25:00,0.69252,0.69269,0.69203,0.69203,530399998.0
2005-11-02 15:30:00,0.69198,0.69203,0.69166,0.69199,318799999.0
2005-11-02 15:35:00,0.69207,0.69248,0.69191,0.69238,342400000.0
2005-11-02 15:40:00,0.69238,0.69238,0.69213,0.69223,352499998.0
2005-11-02 15:45:00,0.69216,0.6924,0.69209,0.6924,327099995.0
2005-11-02 15:50:00,0.6923,0.69238,0.69216,0.69227,336799996.0
2005-11-02 15:55:00,0.69224,0.69254,0.69218,0.69236,420599997.0
2005-11-02 16:00:00,0.69222,0.69275,0.69222,0.69275,320800001.0
2005-11-02 16:05:00,0.6927,0.69313,0.6927,0.69273,346299998.0
2005-11-02 16:10:00,0.69255,0.6928,0.69236,0.69253,273500001.0
2005-11-02 16:15:00,0.69252,0.6926,0.6922,0.69244,503500001.0
2005-11-02 16:20:00,0.69251,0.6926,0.69232,0.6926,462399999.0
2005-11-02 16:25:00,0.69257,0.69308,0.69242,0.69307,402700004.0
2005-11-02 16:30:00,0.69301,0.69301,0.69254,0.69268,570800000.0
2005-11-02 16:35:00,0.69269,0.69297,0.69263,0.69267,279899999.0
2005-11-02 16:40:00,0.69254,0.69254,0.69213,0.69215,330100001.0
2005-11-02 16:45:00,0.6922,0.6922,0.69165,0.69193,426099999.0
2005-11-02 16:50:00,0.69197,0.69203,0.69162,0.69169,453699992.0
2005-11-02 16:55:00,0.69158,0.69181,0.69144,0.69172,421400000.0
2005-11-02 17:00:00,0.69173,0.69173,0.69115,0.69172,390099999.0
2005-11-02 17:05:00,0.69168,0.69168,0.6912,0.6915,311800001.0
2005-11-02 17:10:00,0.69158,0.69161,0.69111,0.69142,405399997.0
2005-11-02 17:15:00,0.69148,0.69185,0.69132,0.6917,422100001.0
2005-11-02 17:20:00,0.69167,0.69167,0.69118,0.69153,331399997.0
2005-11-02 17:25:00,0.69136,0.69166,0.69125,0.69165,362400000.0
2005-11-02 17:30:00,0.69167,0.6925,0.69163,0.6924,378099998.0
2005-11-02 17:35:00,0.69239,0.69261,0.69199,0.69246,394599997.0
2005-11-02 17:40:00,0.69226,0.69276,0.69217,0.69229,495300000.0
2005-11-02 17:45:00,0.69258,0.69289,0.6924,0.69266,484000000.0
2005-11-02 17:50:00,0.69254,0.69297,0.69236,0.69296,443899999.0
2005-11-02 17:55:00,0.69287,0.69303,0.69223,0.69223,523300000.0
2005-11-02 18:00:00,0.69198,0.69241,0.69184,0.69221,729700004.0
2005-11-02 18:05:00,0.69228,0.69243,0.6917,0.69178,956899996.0
2005-11-02 18:10:00,0.69172,0.69172,0.69132,0.69138,495999998.0
2005-11-02 18:15:00,0.69131,0.6918,0.69131,0.6915,1118799994.0
2005-11-02 18:20:00,0.69145,0.69204,0.69145,0.69183,1009599995.0
2005-11-02 18:25:00,0.69176,0.69194,0.69161,0.69185,967300000.0
2005-11-02 18:30:00,0.6919,0.69241,0.69164,0.69194,673199996.0
2005-11-02 18:35:00,0.69197,0.69202,0.69165,0.69192,899900005.0
2005-11-02 18:40:00,0.69196,0.69226,0.69178,0.69218,1509799990.0
2005-11-02 18:45:00,0.69226,0.6923,0.69186,0.69198,1199499997.0
2005-11-02 18:50:00,0.69205,0.69247,0.69187,0.69241,471900000.0
2005-11-02 18:55:00,0.6925,0.69255,0.69169,0.69169,631899998.0
2005-11-02 19:00:00,0.69167,0.69186,0.6914,0.6914,600699999.0
2005-11-02 19:05:00,0.69157,0.69204,0.69157,0.69182,736100004.0
2005-11-02 19:10:00,0.69185,0.69247,0.69169,0.69193,399999999.0
2005-11-02 19:15:00,0.6919,0.6924,0.69186,0.69189,442600000.0
2005-11-02 19:20:00,0.69185,0.69206,0.69153,0.6917,475199995.0
2005-11-02 19:25:00,0.692,0.69222,0.69168,0.692,612799998.0
2005-11-02 19:30:00,0.69209,0.69306,0.69209,0.69255,473299998.0
2005-11-02 19:35:00,0.69255,0.6926,0.69228,0.69233,726800003.0
2005-11-02 19:40:00,0.6924,0.69243,0.692,0.69212,517999998.0
2005-11-02 19:45:00,0.6922,0.69251,0.69219,0.69221,379500000.0
2005-11-02 19:50:00,0.69241,0.6927,0.69227,0.69265,618499998.0
2005-11-02 19:55:00,0.69252,0.69258,0.69209,0.69225,934699992.0
2005-11-02 20:00:00,0.69261,0.69271,0.69222,0.69265,699199997.0
2005-11-02 20:05:00,0.69267,0.69285,0.69233,0.69278,881099995.0
2005-11-02 20:10:00,0.69274,0.6931,0.69274,0.6931,485999996.0
2005-11-02 20:15:00,0.69296,0.69301,0.6926,0.69301,766499995.0
2005-11-02 20:20:00,0.69301,0.69304,0.69251,0.69292,408900000.0
2005-11-02 20:25:00,0.69292,0.69292,0.69247,0.69284,704299996.0
2005-11-02 20:30:00,0.69287,0.69295,0.6924,0.69255,901800003.0
2005-11-02 20:35:00,0.6925,0.6926,0.69229,0.6926,639999996.0
2005-11-02 20:40:00,0.69264,0.69293,0.69238,0.69238,742699999.0
2005-11-02 20:45:00,0.69261,0.6929,0.69244,0.69266,458299995.0
2005-11-02 20:50:00,0.6926,0.69291,0.69253,0.69278,862300001.0
2005-11-02 20:55:00,0.69269,0.69326,0.69253,0.69278,638800001.0
2005-11-02 21:00:00,0.69282,0.69304,0.69269,0.69282,615399999.0
2005-11-02 21:05:00,0.69285,0.69309,0.69274,0.69301,646699995.0
2005-11-02 21:10:00,0.6928,0.69328,0.69275,0.69328,483899998.0
2005-11-02 21:15:00,0.69321,0.6936,0.693,0.69327,787500003.0
2005-11-02 21:20:00,0.69344,0.69355,0.69319,0.69344,675100007.0
2005-11-02 21:25:00,0.69334,0.69373,0.69334,0.69338,520199998.0
2005-11-02 21:30:00,0.69336,0.69365,0.69319,0.69335,545099996.0
2005-11-02 21:35:00,0.69339,0.69361,0.69309,0.69325,708900001.0
2005-11-02 21:40:00,0.69348,0.69363,0.69331,0.69338,558100000.0
2005-11-02 21:45:00,0.6935,0.69357,0.69334,0.6934,436899997.0
2005-11-02 21:50:00,0.69352,0.69364,0.69328,0.69334,489099994.0
2005-11-02 21:55:00,0.69348,0.69348,0.6931,0.6931,500999998.0
2005-11-02 22:00:00,0.69309,0.69335,0.69275,0.69286,433099998.0
2005-11-02 22:05:00,0.69274,0.69329,0.69274,0.69312,601600001.0
2005-11-02 22:10:00,0.693,0.69327,0.69283,0.69283,526000002.0
2005-11-02 22:15:00,0.69278,0.69337,0.69259,0.69328,422100001.0
2005-11-02 22:20:00,0.69319,0.69349,0.69285,0.69342,462100002.0
2005-11-02 22:25:00,0.69337,0.69343,0.69287,0.69322,662799998.0
2005-11-02 22:30:00,0.69324,0.69336,0.69234,0.69262,441700002.0
2005-11-02 22:35:00,0.69293,0.69308,0.69237,0.69306,493999996.0
2005-11-02 22:40:00,0.69296,0.69323,0.69262,0.69286,641399998.0
2005-11-02 22:45:00,0.69305,0.69333,0.69264,0.69298,719300000.0
2005-11-02 22:50:00,0.69289,0.69314,0.69278,0.69303,695999994.0
2005-11-02 22:55:00,0.69297,0.69337,0.69281,0.693,645499999.0
2005-11-02 23:00:00,0.69297,0.69373,0.69281,0.69331,526200003.0
2005-11-02 23:05:00,0.69351,0.69371,0.69318,0.69353,436099998.0
2005-11-02 23:10:00,0.69339,0.6936,0.69264,0.69308,475900000.0
2005-11-02 23:15:00,0.69307,0.69315,0.69272,0.69296,537199998.0
2005-11-02 23:20:00,0.69298,0.69315,0.6926,0.69261,544499995.0
2005-11-02 23:25:00,0.69267,0.69305,0.69263,0.69264,503999995.0
2005-11-02 23:30:00,0.69261,0.69345,0.69261,0.69305,581699999.0
2005-11-02 23:35:00,0.69291,0.69298,0.69212,0.69227,563000000.0
2005-11-02 23:40:00,0.69257,0.6926,0.69175,0.69225,625000001.0
2005-11-02 23:45:00,0.69225,0.69264,0.69205,0.69233,563699996.0
2005-11-02 23:50:00,0.6922,0.69269,0.69205,0.69226,546299996.0
2005-11-02 23:55:00,0.69213,0.69262,0.69204,0.69213,556000003.0
2005-11-03 00:00:00,0.69224,0.69307,0.69207,0.69307,557000001.0
2005-11-03 00:05:00,0.6928,0.69297,0.69211,0.69211,458499998.0
2005-11-03 00:10:00,0.69191,0.69239,0.69175,0.69187,426600002.0
2005-11-03 00:15:00,0.69252,0.6926,0.69181,0.69205,513699998.0
2005-11-03 00:20:00,0.69207,0.69229,0.69131,0.69138,622500001.0
2005-11-03 00:25:00,0.69155,0.69202,0.69119,0.69188,635900001.0
2005-11-03 00:30:00,0.69301,0.69301,0.6913,0.69205,440799999.0
2005-11-03 00:35:00,0.69194,0.69197,0.69131,0.6919,434399999.0
2005-11-03 00:40:00,0.69185,0.69199,0.69124,0.69144,354200000.0
2005-11-03 00:45:00,0.69176,0.69179,0.6913,0.69174,456300002.0
2005-11-03 00:50:00,0.69163,0.69163,0.69118,0.69128,400899998.0
2005-11-03 00:55:00,0.69153,0.69201,0.69153,0.69174,502499999.0
2005-11-03 01:00:00,0.69188,0.69194,0.69124,0.69178,353200003.0
2005-11-03 01:05:00,0.69171,0.69177,0.6913,0.69175,373699999.0
2005-11-03 01:10:00,0.69157,0.69202,0.69157,0.69182,344800001.0
2005-11-03 01:15:00,0.69189,0.69222,0.6916,0.69198,353900004.0
2005-11-03 01:20:00,0.69216,0.69216,0.69143,0.69212,477900002.0
2005-11-03 01:25:00,0.6918,0.69211,0.69163,0.69167,428200000.0
2005-11-03 01:30:00,0.6917,0.69195,0.69107,0.69125,407999999.0
2005-11-03 01:35:00,0.69125,0.69153,0.69124,0.69135,455700004.0
2005-11-03 01:40:00,0.69166,0.69189,0.6914,0.69174,512999998.0
2005-11-03 01:45:00,0.69141,0.69183,0.69141,0.69172,356599998.0
2005-11-03 01:50:00,0.69178,0.69187,0.69135,0.6915,378299998.0
2005-11-03 01:55:00,0.69161,0.69176,0.69141,0.69166,413799994.0
2005-11-03 02:00:00,0.69224,0.69231,0.69159,0.69175,546700007.0
2005-11-03 02:05:00,0.69182,0.69186,0.69162,0.69171,273099997.0
2005-11-03 02:10:00,0.69178,0.69197,0.69164,0.69174,418299998.0
2005-11-03 02:15:00,0.69169,0.69184,0.69147,0.69149,338100000.0
2005-11-03 02:20:00,0.69166,0.69189,0.69148,0.6917,507000002.0
2005-11-03 02:25:00,0.69168,0.69178,0.69145,0.69165,314899999.0
2005-11-03 02:30:00,0.6916,0.69175,0.69131,0.69169,397700003.0
2005-11-03 02:35:00,0.69143,0.692,0.69143,0.6918,385400001.0
2005-11-03 02:40:00,0.69176,0.69194,0.69153,0.69175,453499997.0
2005-11-03 02:45:00,0.69173,0.69179,0.69155,0.69172,464200000.0
2005-11-03 02:50:00,0.69179,0.69193,0.69162,0.69193,459199998.0
2005-11-03 02:55:00,0.69192,0.69216,0.69167,0.69167,428100000.0
2005-11-03 03:00:00,0.69165,0.69179,0.6913,0.6914,424000003.0
2005-11-03 03:05:00,0.69123,0.69164,0.69121,0.6914,400799997.0
2005-11-03 03:10:00,0.69124,0.69124,0.69063,0.69093,333900003.0
2005-11-03 03:15:00,0.69093,0.691,0.6907,0.69086,396999998.0
2005-11-03 03:20:00,0.69109,0.69138,0.69075,0.69124,398199998.0
2005-11-03 03:25:00,0.69107,0.6912,0.6908,0.69096,477599998.0
2005-11-03 03:30:00,0.69097,0.69128,0.69087,0.69119,468699999.0
2005-11-03 03:35:00,0.69127,0.69153,0.69113,0.6912,413499999.0
2005-11-03 03:40:00,0.69092,0.69156,0.69092,0.69111,526999996.0
2005-11-03 03:45:00,0.69123,0.69136,0.69092,0.6912,450900000.0
2005-11-03 03:50:00,0.69125,0.69148,0.6911,0.69139,368500000.0
2005-11-03 03:55:00,0.69118,0.69155,0.69105,0.69146,509900003.0
2005-11-03 04:00:00,0.6912,0.69171,0.6912,0.69163,367199998.0
2005-11-03 04:05:00,0.6915,0.69165,0.69121,0.69135,381700000.0
2005-11-03 04:10:00,0.69132,0.6918,0.69124,0.69171,505799999.0
2005-11-03 04:15:00,0.6915,0.6919,0.69139,0.69139,465699998.0
2005-11-03 04:20:00,0.69129,0.6918,0.69124,0.69137,570299997.0
2005-11-03 04:25:00,0.69178,0.69178,0.69124,0.69167,547399999.0
2005-11-03 04:30:00,0.69164,0.69172,0.69133,0.69133,449799997.0
2005-11-03 04:35:00,0.69124,0.69187,0.69124,0.69161,405799998.0
2005-11-03 04:40:00,0.69176,0.69189,0.6914,0.69147,432600002.0
2005-11-03 04:45:00,0.69156,0.69194,0.69154,0.6918,537700001.0
2005-11-03 04:50:00,0.69167,0.69195,0.69155,0.69165,465200002.0
2005-11-03 04:55:00,0.69165,0.69192,0.69155,0.69176,487800002.0
2005-11-03 05:00:00,0.69179,0.69197,0.69155,0.69172,438000001.0
2005-11-03 05:05:00,0.69187,0.69199,0.69151,0.6918,373799996.0
2005-11-03 05:10:00,0.69171,0.69181,0.69142,0.69155,444000001.0
2005-11-03 05:15:00,0.6916,0.69198,0.69145,0.6916,526800000.0
2005-11-03 05:20:00,0.6915,0.69193,0.69138,0.69193,326099999.0
2005-11-03 05:25:00,0.6914,0.69193,0.6914,0.69175,592999998.0
2005-11-03 05:30:00,0.69167,0.6919,0.69151,0.69163,398999999.0
2005-11-03 05:35:00,0.69177,0.69201,0.69144,0.69185,507499996.0
2005-11-03 05:40:00,0.69175,0.69206,0.69152,0.6916,411900001.0
2005-11-03 05:45:00,0.69149,0.69189,0.69145,0.69165,343000001.0
2005-11-03 05:50:00,0.69166,0.69213,0.69164,0.69168,380199997.0
2005-11-03 05:55:00,0.69173,0.69219,0.69168,0.69203,457299999.0
2005-11-03 06:00:00,0.69192,0.69223,0.69174,0.69191,445000002.0
2005-11-03 06:05:00,0.69193,0.69224,0.69175,0.69194,476299998.0
2005-11-03 06:10:00,0.69203,0.69215,0.69175,0.69185,297799998.0
2005-11-03 06:15:00,0.69192,0.69228,0.6917,0.69221,523799999.0
2005-11-03 06:20:00,0.69203,0.69242,0.69183,0.69213,321400000.0
2005-11-03 06:25:00,0.69212,0.69257,0.69204,0.69251,531699997.0
2005-11-03 06:30:00,0.69221,0.6926,0.69217,0.69237,428399998.0
2005-11-03 06:35:00,0.69229,0.69258,0.69223,0.6924,369300000.0
2005-11-03 06:40:00,0.69238,0.6926,0.69214,0.69235,582300000.0
2005-11-03 06:45:00,0.6923,0.69262,0.69221,0.69222,356400000.0
2005-11-03 06:50:00,0.69225,0.69249,0.692,0.69218,495800000.0
2005-11-03 06:55:00,0.69219,0.69243,0.6919,0.69205,399400001.0
2005-11-03 07:00:00,0.69199,0.69232,0.69186,0.69211,281599999.0
2005-11-03 07:05:00,0.69192,0.69224,0.69167,0.69205,512799994.0
2005-11-03 07:10:00,0.69209,0.69242,0.69191,0.69242,363600002.0
2005-11-03 07:15:00,0.69237,0.69253,0.69208,0.69222,483499994.0
2005-11-03 07:20:00,0.69229,0.69266,0.69204,0.69204,445399998.0
2005-11-03 07:25:00,0.69224,0.69258,0.69205,0.69232,458099995.0
2005-11-03 07:30:00,0.6921,0.6925,0.69205,0.69249,443600000.0
2005-11-03 07:35:00,0.69209,0.69244,0.69203,0.69203,497600000.0
2005-11-03 07:40:00,0.69213,0.69234,0.6918,0.69182,401499997.0
2005-11-03 07:45:00,0.692,0.69223,0.69175,0.69215,574199996.0
2005-11-03 07:50:00,0.69217,0.69219,0.69165,0.69169,534400003.0
2005-11-03 07:55:00,0.6917,0.69221,0.69159,0.69221,335400001.0
2005-11-03 08:00:00,0.69208,0.69303,0.69208,0.69246,442400004.0
2005-11-03 08:05:00,0.69247,0.69269,0.69223,0.69263,685599998.0
2005-11-03 08:10:00,0.69264,0.69279,0.69225,0.69231,507300001.0
2005-11-03 08:15:00,0.69233,0.69281,0.69227,0.69264,410000001.0
2005-11-03 08:20:00,0.69287,0.69298,0.69233,0.69281,507599999.0
2005-11-03 08:25:00,0.69262,0.69302,0.69238,0.69259,491900000.0
2005-11-03 08:30:00,0.69282,0.6929,0.69238,0.69257,466899997.0
2005-11-03 08:35:00,0.69262,0.69278,0.69244,0.6926,392899999.0
2005-11-03 08:40:00,0.69268,0.69302,0.69265,0.69288,464099993.0
2005-11-03 08:45:00,0.69294,0.69295,0.69266,0.69269,285199996.0
2005-11-03 08:50:00,0.69286,0.69303,0.69255,0.69269,470000002.0
2005-11-03 08:55:00,0.69275,0.69312,0.69262,0.69311,463500002.0
2005-11-03 09:00:00,0.6931,0.69338,0.69278,0.69298,453799997.0
2005-11-03 09:05:00,0.69297,0.69323,0.69271,0.6928,441899996.0
2005-11-03 09:10:00,0.69307,0.69317,0.69263,0.69275,450999996.0
2005-11-03 09:15:00,0.69268,0.69311,0.6926,0.69275,491300003.0
2005-11-03 09:20:00,0.69259,0.69317,0.69259,0.69301,392299997.0
2005-11-03 09:25:00,0.69281,0.69317,0.6926,0.6927,356399998.0
2005-11-03 09:30:00,0.69268,0.6929,0.69261,0.69283,306999999.0
2005-11-03 09:35:00,0.69298,0.69315,0.69266,0.6928,452900001.0
2005-11-03 09:40:00,0.6928,0.69282,0.69242,0.69271,428100002.0
2005-11-03 09:45:00,0.69237,0.69294,0.69226,0.69294,368799998.0
2005-11-03 09:50:00,0.69298,0.69355,0.69292,0.69355,453899996.0
2005-11-03 09:55:00,0.69357,0.69396,0.6935,0.6939,359100002.0
2005-11-03 10:00:00,0.69374,0.69386,0.69342,0.6936,414799999.0
2005-11-03 10:05:00,0.69361,0.69373,0.69335,0.69356,521600000.0
2005-11-03 10:10:00,0.69345,0.69367,0.69313,0.69332,355200000.0
2005-11-03 10:15:00,0.6932,0.69325,0.69296,0.69319,603900004.0
2005-11-03 10:20:00,0.69312,0.6934,0.6931,0.69319,525500003.0
2005-11-03 10:25:00,0.6932,0.6933,0.69298,0.69312,431400001.0
2005-11-03 10:30:00,0.69305,0.69335,0.69294,0.69299,304700000.0
2005-11-03 10:35:00,0.69297,0.69313,0.6928,0.69283,409799997.0
2005-11-03 10:40:00,0.69294,0.69296,0.6926,0.69272,445299999.0
2005-11-03 10:45:00,0.69277,0.693,0.6926,0.69292,575900001.0
2005-11-03 10:50:00,0.69306,0.69319,0.69265,0.69279,348300000.0
2005-11-03 10:55:00,0.69275,0.69327,0.69275,0.69284,398400002.0
2005-11-03 11:00:00,0.69292,0.69329,0.69264,0.69303,576099993.0
2005-11-03 11:05:00,0.6931,0.69317,0.69283,0.69292,369599998.0
2005-11-03 11:10:00,0.69291,0.69325,0.69281,0.69285,575599999.0
2005-11-03 11:15:00,0.69308,0.69332,0.69277,0.69277,458900001.0
2005-11-03 11:20:00,0.69283,0.69348,0.69283,0.69304,461799997.0
2005-11-03 11:25:00,0.69296,0.69308,0.69273,0.69293,392399996.0
2005-11-03 11:30:00,0.69304,0.69332,0.69288,0.69307,381200001.0
2005-11-03 11:35:00,0.69301,0.69368,0.69292,0.69351,472599998.0
2005-11-03 11:40:00,0.69369,0.69405,0.69346,0.69369,457899997.0
2005-11-03 11:45:00,0.69369,0.69377,0.69346,0.69368,535300001.0
2005-11-03 11:50:00,0.69366,0.69386,0.69343,0.69347,481200005.0
2005-11-03 11:55:00,0.69341,0.69375,0.69326,0.69375,434300000.0
2005-11-03 12:00:00,0.69375,0.69376,0.69344,0.69357,399900001.0
2005-11-03 12:05:00,0.69362,0.69383,0.69361,0.69383,441900000.0
2005-11-03 12:10:00,0.69379,0.69406,0.6935,0.6936,394000000.0
2005-11-03 12:15:00,0.6936,0.69394,0.69355,0.6936,317499997.0
2005-11-03 12:20:00,0.69364,0.69374,0.6933,0.69371,422300001.0
2005-11-03 12:25:00,0.6936,0.69396,0.69349,0.69373,439799997.0
2005-11-03 12:30:00,0.69381,0.6939,0.69353,0.6937,517400002.0
2005-11-03 12:35:00,0.6937,0.69394,0.69345,0.69383,504900000.0
2005-11-03 12:40:00,0.69384,0.694,0.69365,0.69376,396299996.0
2005-11-03 12:45:00,0.69381,0.69422,0.69379,0.69421,209700002.0
2005-11-03 12:50:00,0.69433,0.6945,0.69374,0.69405,444900004.0
2005-11-03 12:55:00,0.69407,0.69425,0.69385,0.69385,408000000.0
2005-11-03 13:00:00,0.69377,0.69384,0.69339,0.69368,422300000.0
2005-11-03 13:05:00,0.69374,0.69399,0.69368,0.69382,459399998.0
2005-11-03 13:10:00,0.6939,0.69427,0.69375,0.69382,430600003.0
2005-11-03 13:15:00,0.69387,0.69436,0.69385,0.69425,319199998.0
2005-11-03 13:20:00,0.69427,0.69466,0.69415,0.69434,399699999.0
2005-11-03 13:25:00,0.69439,0.69472,0.69408,0.69431,565199996.0
2005-11-03 13:30:00,0.69425,0.69467,0.69417,0.69439,493899999.0
2005-11-03 13:35:00,0.69444,0.69449,0.69422,0.69429,440999999.0
2005-11-03 13:40:00,0.6943,0.69442,0.69395,0.69405,505599993.0
2005-11-03 13:45:00,0.694,0.69427,0.69384,0.6941,661199998.0
2005-11-03 13:50:00,0.69415,0.69417,0.69379,0.69405,460300003.0
2005-11-03 13:55:00,0.69403,0.69431,0.69373,0.69393,538299997.0
2005-11-03 14:00:00,0.6938,0.69468,0.69379,0.69457,427999997.0
2005-11-03 14:05:00,0.69452,0.69468,0.69408,0.69409,593399990.0
2005-11-03 14:10:00,0.69435,0.69454,0.69409,0.69422,443500005.0
2005-11-03 14:15:00,0.69417,0.69429,0.69399,0.69412,470899996.0
2005-11-03 14:20:00,0.69411,0.69454,0.69398,0.69398,527500003.0
2005-11-03 14:25:00,0.69405,0.69428,0.69397,0.69417,419800000.0
2005-11-03 14:30:00,0.69427,0.69442,0.69386,0.69414,494100003.0
2005-11-03 14:35:00,0.69406,0.69446,0.69403,0.69435,364999996.0
2005-11-03 14:40:00,0.69435,0.69435,0.69395,0.6943,469999998.0
2005-11-03 14:45:00,0.69401,0.69411,0.69355,0.69355,421700001.0
2005-11-03 14:50:00,0.6936,0.69375,0.69339,0.69348,327800000.0
2005-11-03 14:55:00,0.6935,0.69371,0.69332,0.69342,319999998.0
2005-11-03 15:00:00,0.69326,0.69353,0.69298,0.69346,541000005.0
2005-11-03 15:05:00,0.69338,0.69373,0.6932,0.69361,425600000.0
2005-11-03 15:10:00,0.69366,0.69374,0.6933,0.69339,462099999.0
2005-11-03 15:15:00,0.6934,0.69368,0.69323,0.69347,406800003.0
2005-11-03 15:20:00,0.69343,0.69353,0.69328,0.6934,392599999.0
2005-11-03 15:25:00,0.69345,0.69352,0.69303,0.69314,546700002.0
2005-11-03 15:30:00,0.69317,0.69339,0.69312,0.69318,328299999.0
2005-11-03 15:35:00,0.69299,0.69319,0.6928,0.69311,480200002.0
2005-11-03 15:40:00,0.69301,0.69338,0.69215,0.69255,282900001.0
2005-11-03 15:45:00,0.6925,0.69287,0.69225,0.69265,306300001.0
2005-11-03 15:50:00,0.69264,0.69303,0.69242,0.6929,553899998.0
2005-11-03 15:55:00,0.6929,0.69311,0.69261,0.69288,260400001.0
2005-11-03 16:00:00,0.69274,0.69296,0.69221,0.69232,301699999.0
2005-11-03 16:05:00,0.69227,0.69253,0.69212,0.69235,361700000.0
2005-11-03 16:10:00,0.69238,0.69248,0.69188,0.69227,368900001.0
2005-11-03 16:15:00,0.69215,0.69246,0.69186,0.69243,425199999.0
2005-11-03 16:20:00,0.69246,0.69246,0.69215,0.69228,376800000.0
2005-11-03 16:25:00,0.69231,0.69277,0.69231,0.69242,412699996.0
2005-11-03 16:30:00,0.6925,0.69285,0.69213,0.69224,582099995.0
2005-11-03 16:35:00,0.69226,0.69234,0.69173,0.69173,459099999.0
2005-11-03 16:40:00,0.6916,0.69207,0.6916,0.69173,336800000.0
2005-11-03 16:45:00,0.69179,0.69202,0.69141,0.69167,429199999.0
2005-11-03 16:50:00,0.69181,0.69194,0.69109,0.69155,464999998.0
2005-11-03 16:55:00,0.69154,0.69154,0.69057,0.69105,520199996.0
2005-11-03 17:00:00,0.69114,0.69172,0.69073,0.69108,432799994.0
2005-11-03 17:05:00,0.69102,0.69123,0.69084,0.69123,441299996.0
2005-11-03 17:10:00,0.69124,0.6914,0.69071,0.69091,400500001.0
2005-11-03 17:15:00,0.69091,0.69109,0.69087,0.6909,403699999.0
2005-11-03 17:20:00,0.69104,0.69116,0.69083,0.69105,443099996.0
2005-11-03 17:25:00,0.69102,0.69122,0.69089,0.69098,499000001.0
2005-11-03 17:30:00,0.69089,0.69089,0.68994,0.69024,534500002.0
2005-11-03 17:35:00,0.69033,0.69048,0.69016,0.69034,378799997.0
2005-11-03 17:40:00,0.69031,0.69079,0.69018,0.69049,462600003.0
2005-11-03 17:45:00,0.69052,0.69052,0.6897,0.69032,395699998.0
2005-11-03 17:50:00,0.6903,0.6905,0.68995,0.6905,520300001.0
2005-11-03 17:55:00,0.69055,0.69092,0.6905,0.6909,462600000.0
2005-11-03 18:00:00,0.69082,0.69082,0.69045,0.69068,655299996.0
2005-11-03 18:05:00,0.69065,0.69065,0.69011,0.69039,1051399991.0
2005-11-03 18:10:00,0.69025,0.69047,0.69,0.6903,434600002.0
2005-11-03 18:15:00,0.69024,0.69071,0.69024,0.69039,1218999994.0
2005-11-03 18:20:00,0.69035,0.69047,0.68962,0.69013,999300001.0
2005-11-03 18:25:00,0.69019,0.69035,0.68993,0.68997,1046699994.0
2005-11-03 18:30:00,0.68995,0.69001,0.68976,0.69001,617199999.0
2005-11-03 18:35:00,0.69003,0.69003,0.68975,0.68985,1027899999.0
2005-11-03 18:40:00,0.68985,0.68985,0.68905,0.68908,1347399997.0
2005-11-03 18:45:00,0.68917,0.68955,0.68917,0.68934,984099994.0
2005-11-03 18:50:00,0.68935,0.68935,0.68905,0.6891,553799995.0
2005-11-03 18:55:00,0.68914,0.68924,0.6884,0.6884,698999999.0
2005-11-03 19:00:00,0.68859,0.68877,0.68804,0.68817,565699998.0
2005-11-03 19:05:00,0.68813,0.68875,0.68806,0.68859,806599997.0
2005-11-03 19:10:00,0.68842,0.68845,0.68814,0.68831,412800001.0
2005-11-03 19:15:00,0.68831,0.68885,0.6883,0.68861,474299997.0
2005-11-03 19:20:00,0.68853,0.68853,0.688,0.68808,535699998.0
2005-11-03 19:25:00,0.68806,0.68808,0.68695,0.68716,510999999.0
2005-11-03 19:30:00,0.68727,0.68787,0.6872,0.6876,596099994.0
2005-11-03 19:35:00,0.68763,0.68763,0.68714,0.6873,690499999.0
2005-11-03 19:40:00,0.68732,0.68732,0.6868,0.68712,449600000.0
2005-11-03 19:45:00,0.68715,0.68756,0.68705,0.68724,413900001.0
2005-11-03 19:50:00,0.68739,0.68742,0.68664,0.68742,657499997.0
2005-11-03 19:55:00,0.68679,0.68755,0.68679,0.68745,1005399995.0
2005-11-03 20:00:00,0.68744,0.68766,0.68701,0.68734,726499997.0
2005-11-03 20:05:00,0.68777,0.68791,0.68722,0.68766,763500002.0
2005-11-03 20:10:00,0.68787,0.6884,0.68747,0.6884,577400002.0
2005-11-03 20:15:00,0.6883,0.68845,0.68793,0.68795,941499996.0
2005-11-03 20:20:00,0.6884,0.68847,0.68783,0.68812,605900000.0
2005-11-03 20:25:00,0.68799,0.68818,0.68761,0.68781,662700001.0
2005-11-03 20:30:00,0.68795,0.68869,0.68777,0.68837,958799993.0
2005-11-03 20:35:00,0.6883,0.68855,0.68797,0.68819,659099999.0
2005-11-03 20:40:00,0.68813,0.68848,0.68775,0.68848,523200003.0
2005-11-03 20:45:00,0.68852,0.6887,0.68814,0.68867,420999999.0
2005-11-03 20:50:00,0.68867,0.6889,0.68824,0.68851,898499998.0
2005-11-03 20:55:00,0.68846,0.68896,0.68821,0.68857,752499996.0
2005-11-03 21:00:00,0.68857,0.68885,0.68815,0.68835,569100003.0
2005-11-03 21:05:00,0.68853,0.68877,0.68815,0.6884,594200000.0
2005-11-03 21:10:00,0.6884,0.68845,0.68791,0.6883,556999998.0
2005-11-03 21:15:00,0.68836,0.68855,0.68746,0.68787,734199993.0
2005-11-03 21:20:00,0.6881,0.68829,0.68771,0.68777,640100004.0
2005-11-03 21:25:00,0.68768,0.68817,0.68755,0.68785,574599998.0
2005-11-03 21:30:00,0.68767,0.68803,0.68746,0.68767,637600001.0
2005-11-03 21:35:00,0.68765,0.68781,0.68732,0.68754,781099988.0
2005-11-03 21:40:00,0.68755,0.6876,0.68732,0.68732,495400000.0
2005-11-03 21:45:00,0.6875,0.68757,0.68714,0.68753,468600000.0
2005-11-03 21:50:00,0.6876,0.6876,0.68694,0.6873,494900002.0
2005-11-03 21:55:00,0.68731,0.68755,0.68714,0.68741,493399997.0
2005-11-03 22:00:00,0.68752,0.68788,0.68728,0.68744,429799999.0
2005-11-03 22:05:00,0.68757,0.68796,0.68746,0.68788,723200003.0
2005-11-03 22:10:00,0.68796,0.68814,0.68739,0.68777,515899999.0
2005-11-03 22:15:00,0.68789,0.6881,0.68759,0.68792,505900001.0
2005-11-03 22:20:00,0.68794,0.68834,0.68774,0.68791,530800001.0
2005-11-03 22:25:00,0.68785,0.68817,0.68765,0.68769,478599996.0
2005-11-03 22:30:00,0.68772,0.68803,0.68738,0.68783,577600000.0
2005-11-03 22:35:00,0.68791,0.68828,0.68756,0.68827,601000003.0
2005-11-03 22:40:00,0.68824,0.68837,0.68739,0.68744,657199997.0
2005-11-03 22:45:00,0.68761,0.68824,0.68756,0.68786,767299998.0
2005-11-03 22:50:00,0.68796,0.6882,0.68747,0.68779,664499998.0
2005-11-03 22:55:00,0.68785,0.68823,0.68763,0.68766,505400000.0
2005-11-03 23:00:00,0.68774,0.68815,0.68758,0.68758,587300003.0
2005-11-03 23:05:00,0.68755,0.68786,0.6873,0.68762,554699996.0
2005-11-03 23:10:00,0.68754,0.6879,0.68727,0.68764,640999998.0
2005-11-03 23:15:00,0.6879,0.6883,0.68767,0.68793,567400001.0
2005-11-03 23:20:00,0.68778,0.68825,0.68765,0.68815,633300003.0
2005-11-03 23:25:00,0.68802,0.68824,0.68766,0.68801,577099997.0
2005-11-03 23:30:00,0.68794,0.68804,0.68768,0.6879,598099997.0
2005-11-03 23:35:00,0.68806,0.68807,0.68753,0.68758,478000004.0
2005-11-03 23:40:00,0.68777,0.68817,0.6876,0.68805,596700004.0
2005-11-03 23:45:00,0.68809,0.68834,0.68766,0.68825,571399998.0
2005-11-03 23:50:00,0.68823,0.68836,0.68759,0.68836,499699998.0
2005-11-03 23:55:00,0.68836,0.68836,0.68794,0.68818,550300000.0
2005-11-04 00:00:00,0.68818,0.68838,0.68799,0.68827,507000002.0
2005-11-04 00:05:00,0.68815,0.68834,0.68784,0.6882,561499998.0
2005-11-04 00:10:00,0.68816,0.68836,0.68793,0.68834,484299998.0
2005-11-04 00:15:00,0.68838,0.68855,0.688,0.68811,503199998.0
2005-11-04 00:20:00,0.68819,0.68827,0.68776,0.68803,448500002.0
2005-11-04 00:25:00,0.68798,0.68834,0.68779,0.68811,676099998.0
2005-11-04 00:30:00,0.68764,0.6883,0.68764,0.68799,575199999.0
2005-11-04 00:35:00,0.68802,0.68844,0.68783,0.68823,482800002.0
2005-11-04 00:40:00,0.68816,0.68845,0.688,0.68821,417200002.0
2005-11-04 00:45:00,0.68835,0.6885,0.68802,0.68832,363000002.0
2005-11-04 00:50:00,0.68843,0.689,0.68823,0.689,466399996.0
2005-11-04 00:55:00,0.68878,0.68926,0.68845,0.68871,398099998.0
2005-11-04 01:00:00,0.68907,0.68912,0.68848,0.68905,450399998.0
2005-11-04 01:05:00,0.68888,0.68893,0.68841,0.68857,274299997.0
2005-11-04 01:10:00,0.68862,0.68901,0.68846,0.68879,439799996.0
2005-11-04 01:15:00,0.68869,0.68902,0.68864,0.68877,420300002.0
2005-11-04 01:20:00,0.68871,0.68894,0.68839,0.68878,587599995.0
2005-11-04 01:25:00,0.68892,0.6891,0.68865,0.68897,474399996.0
2005-11-04 01:30:00,0.6891,0.68944,0.68906,0.68924,343899996.0
2005-11-04 01:35:00,0.68932,0.69017,0.6889,0.68971,421000005.0
2005-11-04 01:40:00,0.68975,0.68982,0.68907,0.6895,532500004.0
2005-11-04 01:45:00,0.68948,0.6895,0.68888,0.68897,407900004.0
2005-11-04 01:50:00,0.68942,0.68942,0.68891,0.68932,368599998.0
2005-11-04 01:55:00,0.68928,0.68939,0.68874,0.68909,475499997.0
2005-11-04 02:00:00,0.68909,0.68941,0.68883,0.68923,441600001.0
2005-11-04 02:05:00,0.68944,0.68966,0.68938,0.6895,321299999.0
2005-11-04 02:10:00,0.68953,0.68955,0.68861,0.6889,429599997.0
2005-11-04 02:15:00,0.68892,0.68935,0.68861,0.68895,448199999.0
2005-11-04 02:20:00,0.68934,0.68934,0.68875,0.68887,523199999.0
2005-11-04 02:25:00,0.68885,0.68889,0.68831,0.68857,363499998.0
2005-11-04 02:30:00,0.68866,0.68887,0.6881,0.68849,588800002.0
2005-11-04 02:35:00,0.68873,0.68884,0.68812,0.68866,449799999.0
2005-11-04 02:40:00,0.6888,0.6889,0.68837,0.68837,378800002.0
2005-11-04 02:45:00,0.68832,0.68832,0.68782,0.68808,339999999.0
2005-11-04 02:50:00,0.68817,0.68842,0.68781,0.68842,431800002.0
2005-11-04 02:55:00,0.68842,0.68885,0.68781,0.68875,403799998.0
2005-11-04 03:00:00,0.68874,0.68904,0.68828,0.68882,510199997.0
2005-11-04 03:05:00,0.68873,0.68888,0.68845,0.68873,564500001.0
2005-11-04 03:10:00,0.68822,0.68869,0.68798,0.6886,414699997.0
2005-11-04 03:15:00,0.68864,0.68878,0.68797,0.68865,513199997.0
2005-11-04 03:20:00,0.68836,0.68864,0.68822,0.6884,510400001.0
2005-11-04 03:25:00,0.68825,0.68835,0.68783,0.68821,303700000.0
2005-11-04 03:30:00,0.68815,0.68846,0.68804,0.68821,352200002.0
2005-11-04 03:35:00,0.68795,0.68867,0.68784,0.68831,422099999.0
2005-11-04 03:40:00,0.68814,0.68849,0.68788,0.68833,420700004.0
2005-11-04 03:45:00,0.6884,0.6885,0.68789,0.6885,408199999.0
2005-11-04 03:50:00,0.68845,0.68849,0.68788,0.68845,379700000.0
2005-11-04 03:55:00,0.68819,0.68819,0.68774,0.68784,409699994.0
2005-11-04 04:00:00,0.68775,0.68775,0.68735,0.68749,435000003.0
2005-11-04 04:05:00,0.68743,0.68773,0.68701,0.6876,486900002.0
2005-11-04 04:10:00,0.68718,0.68772,0.68694,0.68752,400400002.0
2005-11-04 04:15:00,0.68761,0.68781,0.68759,0.68762,417900000.0
2005-11-04 04:20:00,0.6873,0.68796,0.6871,0.68776,458599998.0
2005-11-04 04:25:00,0.68748,0.6879,0.68714,0.68753,503200000.0
2005-11-04 04:30:00,0.6878,0.68801,0.68775,0.6879,380699998.0
2005-11-04 04:35:00,0.68769,0.68788,0.68741,0.68768,386200000.0
2005-11-04 04:40:00,0.68765,0.68765,0.68708,0.68708,391700002.0
2005-11-04 04:45:00,0.68709,0.68735,0.68702,0.68721,534400004.0
2005-11-04 04:50:00,0.68727,0.68745,0.68696,0.68717,442700000.0
2005-11-04 04:55:00,0.6875,0.68782,0.68703,0.68782,476900003.0
2005-11-04 05:00:00,0.68777,0.68798,0.68741,0.68782,418100000.0
2005-11-04 05:05:00,0.68782,0.68792,0.68714,0.68725,637500008.0
2005-11-04 05:10:00,0.6876,0.68771,0.68736,0.68766,432899999.0
2005-11-04 05:15:00,0.68754,0.68776,0.68719,0.68753,439000002.0
2005-11-04 05:20:00,0.68757,0.68762,0.68721,0.68736,337400001.0
2005-11-04 05:25:00,0.68721,0.68763,0.68699,0.68763,490099998.0
2005-11-04 05:30:00,0.68756,0.68756,0.68718,0.68755,398000000.0
2005-11-04 05:35:00,0.68755,0.68761,0.68725,0.68742,418299998.0
2005-11-04 05:40:00,0.68748,0.6876,0.68723,0.6873,391800001.0
2005-11-04 05:45:00,0.68722,0.68762,0.68695,0.68752,460399999.0
2005-11-04 05:50:00,0.6875,0.6876,0.68713,0.68739,379300004.0
2005-11-04 05:55:00,0.68721,0.68756,0.68711,0.68722,441299999.0
2005-11-04 06:00:00,0.6873,0.68755,0.68706,0.68747,453100001.0
2005-11-04 06:05:00,0.68755,0.68764,0.68729,0.68745,450899998.0
2005-11-04 06:10:00,0.68762,0.68773,0.68715,0.68738,468099996.0
2005-11-04 06:15:00,0.68754,0.68768,0.68731,0.68748,552499997.0
2005-11-04 06:20:00,0.68763,0.68781,0.68731,0.6875,440499994.0
2005-11-04 06:25:00,0.68748,0.68755,0.68707,0.68745,406499998.0
2005-11-04 06:30:00,0.68744,0.68755,0.68694,0.68694,520099999.0
2005-11-04 06:35:00,0.68727,0.68744,0.68691,0.68737,478999994.0
2005-11-04 06:40:00,0.68727,0.68735,0.68687,0.68691,347500000.0
2005-11-04 06:45:00,0.6872,0.68731,0.68678,0.68699,487500002.0
2005-11-04 06:50:00,0.68728,0.68741,0.68688,0.68715,440900003.0
2005-11-04 06:55:00,0.6872,0.68734,0.68674,0.68734,553999989.0
2005-11-04 07:00:00,0.68715,0.68735,0.68697,0.68707,550099998.0
2005-11-04 07:05:00,0.68727,0.68734,0.68683,0.68717,412499995.0
2005-11-04 07:10:00,0.68718,0.68735,0.68685,0.68733,332800003.0
2005-11-04 07:15:00,0.68725,0.68737,0.68678,0.68694,520100005.0
2005-11-04 07:20:00,0.68735,0.68738,0.68679,0.68713,320900003.0
2005-11-04 07:25:00,0.68711,0.6874,0.68697,0.68735,395899997.0
2005-11-04 07:30:00,0.68732,0.68743,0.68698,0.6874,548500000.0
2005-11-04 07:35:00,0.68733,0.68739,0.68692,0.68728,402400000.0
2005-11-04 07:40:00,0.68717,0.68734,0.68688,0.6872,530200002.0
2005-11-04 07:45:00,0.6872,0.68725,0.68686,0.68705,509299996.0
2005-11-04 07:50:00,0.6872,0.68741,0.68705,0.68727,404100002.0
2005-11-04 07:55:00,0.6873,0.68745,0.68692,0.68726,455299998.0
2005-11-04 08:00:00,0.687,0.68726,0.68689,0.68707,544900005.0
2005-11-04 08:05:00,0.68723,0.68752,0.68705,0.68737,528899995.0
2005-11-04 08:10:00,0.68748,0.68779,0.6873,0.68749,333200001.0
2005-11-04 08:15:00,0.68745,0.68771,0.68718,0.68747,351200001.0
2005-11-04 08:20:00,0.68752,0.68772,0.68729,0.68763,424899996.0
2005-11-04 08:25:00,0.68756,0.68769,0.68739,0.68758,247900000.0
2005-11-04 08:30:00,0.68751,0.68779,0.68724,0.68774,374899997.0
2005-11-04 08:35:00,0.68756,0.68789,0.68728,0.68752,363899995.0
2005-11-04 08:40:00,0.68775,0.68781,0.68747,0.68768,414399997.0
2005-11-04 08:45:00,0.68769,0.68781,0.68721,0.68753,298699998.0
2005-11-04 08:50:00,0.68766,0.68767,0.68742,0.68743,422400001.0
2005-11-04 08:55:00,0.68745,0.68764,0.68729,0.68757,467499998.0
2005-11-04 09:00:00,0.6875,0.68786,0.68744,0.68786,351000001.0
2005-11-04 09:05:00,0.68782,0.68788,0.68722,0.6876,456999997.0
2005-11-04 09:10:00,0.68752,0.68773,0.68742,0.6877,410800001.0
2005-11-04 09:15:00,0.68755,0.68817,0.68741,0.68775,392699999.0
2005-11-04 09:20:00,0.68771,0.68861,0.6877,0.6884,399299999.0
2005-11-04 09:25:00,0.68852,0.68859,0.68813,0.68838,429500001.0
2005-11-04 09:30:00,0.68829,0.68832,0.68805,0.68817,295900002.0
2005-11-04 09:35:00,0.68823,0.68859,0.68811,0.68859,370899997.0
2005-11-04 09:40:00,0.68865,0.68868,0.68821,0.68866,385900002.0
2005-11-04 09:45:00,0.68869,0.68881,0.68843,0.68843,464999997.0
2005-11-04 09:50:00,0.68846,0.6887,0.68837,0.68863,297500000.0
2005-11-04 09:55:00,0.68856,0.68873,0.68832,0.68853,331199999.0
2005-11-04 10:00:00,0.68852,0.68898,0.68839,0.68839,385100000.0
2005-11-04 10:05:00,0.68836,0.68852,0.68809,0.68836,347899996.0
2005-11-04 10:10:00,0.68807,0.68845,0.68801,0.68844,369599998.0
2005-11-04 10:15:00,0.68853,0.68863,0.68833,0.68859,534699998.0
2005-11-04 10:20:00,0.68858,0.68863,0.6884,0.68857,469900000.0
2005-11-04 10:25:00,0.68839,0.68876,0.68826,0.68849,546200002.0
2005-11-04 10:30:00,0.68854,0.6888,0.68846,0.68865,429000000.0
2005-11-04 10:35:00,0.68867,0.68888,0.6883,0.68881,422899996.0
2005-11-04 10:40:00,0.6889,0.68892,0.68854,0.68892,339000001.0
2005-11-04 10:45:00,0.68898,0.68934,0.68867,0.68912,576600002.0
2005-11-04 10:50:00,0.68912,0.68926,0.68889,0.689,344599995.0
2005-11-04 10:55:00,0.68889,0.68905,0.68879,0.68897,419500001.0
2005-11-04 11:00:00,0.6889,0.689,0.68856,0.6889,426700001.0
2005-11-04 11:05:00,0.689,0.68911,0.6887,0.68898,477400001.0
2005-11-04 11:10:00,0.6886,0.6891,0.68858,0.689,570300001.0
2005-11-04 11:15:00,0.68902,0.6891,0.68873,0.68895,498499999.0
2005-11-04 11:20:00,0.68889,0.6891,0.68884,0.68901,431699997.0
2005-11-04 11:25:00,0.689,0.68917,0.68891,0.68906,364199999.0
2005-11-04 11:30:00,0.6891,0.68915,0.68884,0.68885,323500001.0
2005-11-04 11:35:00,0.68883,0.68883,0.68839,0.68847,430500000.0
2005-11-04 11:40:00,0.68865,0.68894,0.68863,0.68877,321299997.0
2005-11-04 11:45:00,0.68878,0.68884,0.68833,0.68855,483799998.0
2005-11-04 11:50:00,0.68847,0.68863,0.68819,0.68863,372000001.0
2005-11-04 11:55:00,0.6886,0.68871,0.6882,0.68857,408799996.0
2005-11-04 12:00:00,0.68855,0.68861,0.68822,0.68853,547099999.0
2005-11-04 12:05:00,0.6885,0.68853,0.6878,0.68811,390799999.0
2005-11-04 12:10:00,0.68818,0.68853,0.68807,0.68826,467099998.0
2005-11-04 12:15:00,0.68834,0.68852,0.68795,0.68814,475800002.0
2005-11-04 12:20:00,0.68823,0.68823,0.68785,0.68795,432800001.0
2005-11-04 12:25:00,0.68798,0.68823,0.68785,0.68811,374300003.0
2005-11-04 12:30:00,0.68802,0.68831,0.68783,0.68795,562199998.0
2005-11-04 12:35:00,0.6879,0.68827,0.68759,0.68817,457299998.0
2005-11-04 12:40:00,0.6881,0.68827,0.6879,0.688,260899999.0
2005-11-04 12:45:00,0.68801,0.68805,0.68767,0.6879,462100003.0
2005-11-04 12:50:00,0.68798,0.68829,0.68761,0.68815,423699999.0
2005-11-04 12:55:00,0.6877,0.68842,0.68766,0.68839,378099996.0
2005-11-04 13:00:00,0.6885,0.6885,0.68775,0.68793,481599999.0
2005-11-04 13:05:00,0.68817,0.68817,0.68737,0.6877,457100008.0
2005-11-04 13:10:00,0.68783,0.68828,0.68765,0.68809,496500000.0
2005-11-04 13:15:00,0.68809,0.68825,0.68759,0.68806,434699997.0
2005-11-04 13:20:00,0.68806,0.68833,0.6879,0.6879,610299996.0
2005-11-04 13:25:00,0.68768,0.68802,0.68725,0.68769,482800000.0
2005-11-04 13:30:00,0.68765,0.68824,0.68765,0.68802,526299996.0
2005-11-04 13:35:00,0.6881,0.68821,0.68782,0.68792,485300001.0
2005-11-04 13:40:00,0.688,0.68817,0.68765,0.6878,378700000.0
2005-11-04 13:45:00,0.68779,0.68795,0.68772,0.6878,385699996.0
2005-11-04 13:50:00,0.68792,0.68798,0.68738,0.6874,498000000.0
2005-11-04 13:55:00,0.6874,0.68757,0.68713,0.68746,312400000.0
2005-11-04 14:00:00,0.68744,0.68778,0.68738,0.68757,358699999.0
2005-11-04 14:05:00,0.68753,0.68771,0.68737,0.68747,517800002.0
2005-11-04 14:10:00,0.68757,0.68777,0.68751,0.68776,339800000.0
2005-11-04 14:15:00,0.68763,0.68785,0.6875,0.68763,640599995.0
2005-11-04 14:20:00,0.68775,0.6879,0.68749,0.68765,473900000.0
2005-11-04 14:25:00,0.68765,0.6878,0.68748,0.68752,378199999.0
2005-11-04 14:30:00,0.68755,0.68758,0.68723,0.68738,486500002.0
2005-11-04 14:35:00,0.68732,0.68774,0.68732,0.68772,341400000.0
2005-11-04 14:40:00,0.68772,0.68796,0.68754,0.68796,408000002.0
2005-11-04 14:45:00,0.68789,0.68819,0.68766,0.68792,544999999.0
2005-11-04 14:50:00,0.68801,0.6886,0.68785,0.68804,363600001.0
2005-11-04 14:55:00,0.68791,0.688,0.68703,0.68736,463399997.0
2005-11-04 15:00:00,0.68739,0.68763,0.68718,0.68763,454599997.0
2005-11-04 15:05:00,0.6876,0.6879,0.68677,0.6872,507100000.0
2005-11-04 15:10:00,0.68733,0.68741,0.68709,0.68738,415300003.0
2005-11-04 15:15:00,0.68745,0.68752,0.68731,0.68745,393299998.0
2005-11-04 15:20:00,0.68743,0.68743,0.687,0.68712,538900000.0
2005-11-04 15:25:00,0.68719,0.68748,0.68689,0.68716,466000001.0
2005-11-04 15:30:00,0.6874,0.68868,0.6868,0.68757,449100002.0
2005-11-04 15:35:00,0.68698,0.6879,0.6864,0.6879,414500001.0
2005-11-04 15:40:00,0.68799,0.68939,0.68777,0.68905,284399999.0
2005-11-04 15:45:00,0.68917,0.68979,0.68917,0.68956,342299998.0
2005-11-04 15:50:00,0.6895,0.68977,0.68935,0.68956,521100002.0
2005-11-04 15:55:00,0.68958,0.68962,0.68895,0.6893,513599999.0
2005-11-04 16:00:00,0.68923,0.68963,0.68923,0.68935,406399996.0
2005-11-04 16:05:00,0.6893,0.68991,0.689,0.689,434499998.0
2005-11-04 16:10:00,0.689,0.68928,0.68886,0.6891,285399998.0
2005-11-04 16:15:00,0.68904,0.68919,0.68774,0.68801,471099998.0
2005-11-04 16:20:00,0.68796,0.68807,0.68781,0.68794,406199996.0
2005-11-04 16:25:00,0.6879,0.68798,0.68737,0.68744,492699998.0
2005-11-04 16:30:00,0.68744,0.68799,0.68744,0.68757,543599999.0
2005-11-04 16:35:00,0.6877,0.68846,0.68751,0.68835,375200000.0
2005-11-04 16:40:00,0.68835,0.68835,0.68773,0.68773,301400004.0
2005-11-04 16:45:00,0.68798,0.68798,0.68733,0.68733,520299999.0
2005-11-04 16:50:00,0.68729,0.68738,0.68714,0.68735,377400000.0
2005-11-04 16:55:00,0.68737,0.68751,0.68665,0.68685,435799997.0
2005-11-04 17:00:00,0.68691,0.68691,0.68623,0.68662,522200001.0
2005-11-04 17:05:00,0.68665,0.68665,0.68469,0.68487,334900001.0
2005-11-04 17:10:00,0.68475,0.68527,0.68423,0.68473,493100000.0
2005-11-04 17:15:00,0.68466,0.6848,0.68394,0.68476,378600001.0
2005-11-04 17:20:00,0.68488,0.68493,0.68405,0.68429,348400000.0
2005-11-04 17:25:00,0.68421,0.68426,0.68384,0.6839,376199999.0
2005-11-04 17:30:00,0.68381,0.68381,0.68334,0.68337,527299995.0
2005-11-04 17:35:00,0.6833,0.68424,0.6833,0.68423,478299996.0
2005-11-04 17:40:00,0.68407,0.68409,0.68338,0.68367,293799997.0
2005-11-04 17:45:00,0.68372,0.68372,0.68292,0.68307,279000003.0
2005-11-04 17:50:00,0.68315,0.68323,0.6827,0.68275,373900000.0
2005-11-04 17:55:00,0.68251,0.68251,0.68181,0.68228,427499998.0
2005-11-04 18:00:00,0.68245,0.68338,0.68202,0.68294,782000001.0
2005-11-04 18:05:00,0.68292,0.68303,0.68254,0.68264,1099000007.0
2005-11-04 18:10:00,0.6825,0.68272,0.68207,0.68272,527000000.0
2005-11-04 18:15:00,0.68275,0.6841,0.68275,0.68394,1231899995.0
2005-11-04 18:20:00,0.68396,0.68405,0.68364,0.68388,826600002.0
2005-11-04 18:25:00,0.68379,0.68386,0.68355,0.68373,867699991.0
2005-11-04 18:30:00,0.68375,0.68377,0.68322,0.68342,766600005.0
2005-11-04 18:35:00,0.6834,0.68342,0.683,0.68325,945499994.0
2005-11-04 18:40:00,0.68318,0.68318,0.68236,0.68283,1337600003.0
2005-11-04 18:45:00,0.68288,0.68293,0.68245,0.68267,1130399992.0
2005-11-04 18:50:00,0.68256,0.68291,0.68237,0.68283,412799996.0
2005-11-04 18:55:00,0.68281,0.68281,0.68128,0.68172,619000003.0
2005-11-04 19:00:00,0.68168,0.6823,0.68168,0.6821,661000000.0
2005-11-04 19:05:00,0.68211,0.68234,0.68129,0.6815,750599998.0
2005-11-04 19:10:00,0.68148,0.68185,0.68131,0.6818,372800003.0
2005-11-04 19:15:00,0.6818,0.6821,0.68158,0.6821,477900000.0
2005-11-04 19:20:00,0.6822,0.68233,0.68152,0.68186,525300002.0
2005-11-04 19:25:00,0.68196,0.68236,0.68162,0.68178,514500000.0
2005-11-04 19:30:00,0.68173,0.68175,0.68134,0.68138,395199998.0
2005-11-04 19:35:00,0.68145,0.68196,0.68145,0.68177,891499997.0
2005-11-04 19:40:00,0.68188,0.68188,0.68089,0.68089,476300001.0
2005-11-04 19:45:00,0.68101,0.6818,0.681,0.68137,459700000.0
2005-11-04 19:50:00,0.68154,0.6819,0.68135,0.68175,748000000.0
2005-11-04 19:55:00,0.68164,0.68214,0.68164,0.68168,968600000.0
2005-11-04 20:00:00,0.68167,0.68229,0.6816,0.68223,748600003.0
2005-11-04 20:05:00,0.68223,0.68241,0.68192,0.68224,818399999.0
2005-11-04 20:10:00,0.68222,0.68238,0.68193,0.68234,548299998.0
2005-11-04 20:15:00,0.68205,0.68205,0.68153,0.6817,885299996.0
2005-11-04 20:20:00,0.68177,0.68183,0.68093,0.68153,457199996.0
2005-11-04 20:25:00,0.68157,0.68163,0.68128,0.68146,649399991.0
2005-11-04 20:30:00,0.68133,0.68169,0.68122,0.68151,821199999.0
2005-11-04 20:35:00,0.68153,0.68171,0.68127,0.68166,760100002.0
2005-11-04 20:40:00,0.6817,0.68251,0.6817,0.68251,621200000.0
2005-11-04 20:45:00,0.68258,0.68279,0.68219,0.68224,439099999.0
2005-11-04 20:50:00,0.6822,0.68232,0.6818,0.68207,769799997.0
2005-11-04 20:55:00,0.68202,0.68246,0.68173,0.6823,735899998.0
2005-11-04 21:00:00,0.68234,0.68249,0.6822,0.68227,614700002.0
2005-11-04 21:05:00,0.68227,0.6826,0.68205,0.6826,561299997.0
2005-11-04 21:10:00,0.68256,0.68256,0.682,0.68209,458099999.0
2005-11-04 21:15:00,0.68217,0.68228,0.68189,0.68227,896199995.0
2005-11-04 21:20:00,0.68225,0.68241,0.68186,0.6821,737099993.0
2005-11-04 21:25:00,0.68207,0.68257,0.68179,0.68184,624100000.0
2005-11-04 21:30:00,0.68187,0.68272,0.68186,0.68261,292300001.0
2005-11-04 21:35:00,0.68263,0.68298,0.68241,0.68257,741200000.0
2005-11-04 21:40:00,0.68258,0.6829,0.68207,0.68253,371799997.0
2005-11-04 21:45:00,0.68264,0.68289,0.68243,0.68274,387300001.0
2005-11-04 21:50:00,0.68288,0.68297,0.68246,0.68269,486199995.0
2005-11-04 21:55:00,0.68273,0.68299,0.68242,0.68292,465800001.0
2005-11-04 22:00:00,0.68284,0.683,0.6826,0.6828,667499999.0
2005-11-04 22:05:00,0.68262,0.683,0.6826,0.68286,601599997.0
2005-11-04 22:10:00,0.68276,0.68304,0.68257,0.68293,471499998.0
2005-11-04 22:15:00,0.68287,0.68302,0.68265,0.6828,493699995.0
2005-11-04 22:20:00,0.68279,0.68293,0.68195,0.68207,570399997.0
2005-11-04 22:25:00,0.682,0.68245,0.68175,0.68187,559599999.0
2005-11-04 22:30:00,0.68201,0.68216,0.68152,0.68171,658100002.0
2005-11-04 22:35:00,0.68193,0.68217,0.68139,0.68187,479600000.0
2005-11-04 22:40:00,0.68182,0.68241,0.68157,0.68187,577899996.0
2005-11-04 22:45:00,0.68194,0.68233,0.68183,0.68229,736200001.0
2005-11-04 22:50:00,0.68183,0.68235,0.68175,0.68206,685499996.0
2005-11-04 22:55:00,0.6819,0.68235,0.68154,0.68158,497300003.0
2005-11-04 23:00:00,0.68167,0.68234,0.68167,0.6818,478300000.0
2005-11-04 23:05:00,0.68191,0.68258,0.6818,0.68237,566200003.0
2005-11-04 23:10:00,0.68254,0.68262,0.68206,0.6821,528299999.0
2005-11-04 23:15:00,0.68214,0.6824,0.68195,0.68209,391799997.0
2005-11-04 23:20:00,0.68204,0.68241,0.68187,0.68235,551100000.0
2005-11-04 23:25:00,0.68218,0.68241,0.68201,0.68205,484600004.0
2005-11-04 23:30:00,0.68217,0.6824,0.68185,0.68202,412100002.0
2005-11-04 23:35:00,0.68172,0.68277,0.68172,0.6827,646799995.0
2005-11-04 23:40:00,0.68263,0.68334,0.68233,0.68281,573800002.0
2005-11-04 23:45:00,0.68266,0.68318,0.68237,0.68283,504399999.0
2005-11-04 23:50:00,0.68282,0.68317,0.68215,0.68254,572500001.0
2005-11-04 23:55:00,0.68257,0.68303,0.68229,0.68275,396200003.0
2005-11-07 00:00:00,0.6825,0.6827,0.6822,0.6822,361600004.0
2005-11-07 00:05:00,0.6823,0.6824,0.6821,0.6823,452000005.0
2005-11-07 00:10:00,0.6823,0.6827,0.6821,0.6823,452000005.0
2005-11-07 00:15:00,0.6826,0.6827,0.6822,0.6823,452000005.0
2005-11-07 00:20:00,0.6824,0.6826,0.6822,0.6825,452000005.0
2005-11-07 00:25:00,0.6824,0.6827,0.6823,0.6826,452000005.0
2005-11-07 00:30:00,0.6826,0.6827,0.6822,0.6823,452000005.0
2005-11-07 00:35:00,0.6823,0.6824,0.682,0.6822,361600004.0
2005-11-07 00:40:00,0.6823,0.6825,0.6822,0.6823,452000005.0
2005-11-07 00:45:00,0.6822,0.6826,0.6822,0.6825,452000005.0
2005-11-07 00:50:00,0.6826,0.6826,0.6823,0.6823,452000005.0
2005-11-07 00:55:00,0.6823,0.6826,0.6819,0.6819,452000005.0
2005-11-07 01:00:00,0.6819,0.6831,0.6819,0.6829,452000005.0
2005-11-07 01:05:00,0.6829,0.6834,0.6828,0.6829,452000005.0
2005-11-07 01:10:00,0.6829,0.6844,0.6827,0.6842,452000005.0
2005-11-07 01:15:00,0.6843,0.6844,0.6835,0.6838,452000005.0
2005-11-07 01:20:00,0.6837,0.6841,0.6831,0.6833,452000005.0
2005-11-07 01:25:00,0.6832,0.684,0.6831,0.6832,452000005.0
2005-11-07 01:30:00,0.6832,0.6836,0.6829,0.6829,452000005.0
2005-11-07 01:35:00,0.6832,0.6834,0.6829,0.6832,452000005.0
2005-11-07 01:40:00,0.6832,0.6832,0.6827,0.6829,452000005.0
2005-11-07 01:45:00,0.6829,0.6834,0.6827,0.6832,452000005.0
2005-11-07 01:50:00,0.683,0.6833,0.6829,0.6832,452000005.0
2005-11-07 01:55:00,0.6833,0.6836,0.683,0.6833,452000005.0
2005-11-07 02:00:00,0.68179,0.68254,0.68179,0.68253,470600001.0
2005-11-07 02:05:00,0.68251,0.68272,0.6824,0.68245,420600001.0
2005-11-07 02:10:00,0.68256,0.68369,0.68248,0.68327,345300006.0
2005-11-07 02:15:00,0.68328,0.68365,0.68327,0.68329,337299998.0
2005-11-07 02:20:00,0.68319,0.68324,0.68273,0.68318,527799999.0
2005-11-07 02:25:00,0.68331,0.6834,0.68279,0.68285,376000000.0
2005-11-07 02:30:00,0.68295,0.68295,0.68257,0.6827,365599998.0
2005-11-07 02:35:00,0.68266,0.6828,0.68264,0.68268,413399995.0
2005-11-07 02:40:00,0.68255,0.68276,0.68239,0.68276,387699992.0
2005-11-07 02:45:00,0.6828,0.68292,0.68269,0.68278,264900000.0
2005-11-07 02:50:00,0.68285,0.68308,0.68256,0.6828,691800004.0
2005-11-07 02:55:00,0.68285,0.68311,0.6828,0.68284,459899993.0
2005-11-07 03:00:00,0.68293,0.68313,0.68284,0.68292,433100000.0
2005-11-07 03:05:00,0.68305,0.6832,0.68289,0.68296,493800001.0
2005-11-07 03:10:00,0.68288,0.68362,0.68286,0.68362,449999994.0
2005-11-07 03:15:00,0.68363,0.68375,0.68339,0.68354,310099999.0
2005-11-07 03:20:00,0.68359,0.68369,0.68345,0.68362,308599999.0
2005-11-07 03:25:00,0.68365,0.68391,0.68355,0.68391,341499999.0
2005-11-07 03:30:00,0.68392,0.68401,0.68361,0.68377,512400000.0
2005-11-07 03:35:00,0.68387,0.68392,0.68334,0.6837,442599997.0
2005-11-07 03:40:00,0.68365,0.6837,0.68293,0.68327,437599995.0
2005-11-07 03:45:00,0.68347,0.68366,0.68317,0.68366,345800004.0
2005-11-07 03:50:00,0.68365,0.68367,0.68322,0.6833,406199993.0
2005-11-07 03:55:00,0.68307,0.68307,0.68281,0.68297,513100003.0
2005-11-07 04:00:00,0.68288,0.68308,0.68259,0.68262,500099998.0
2005-11-07 04:05:00,0.68259,0.68292,0.6825,0.68272,505199998.0
2005-11-07 04:10:00,0.68264,0.68264,0.68228,0.68242,407000003.0
2005-11-07 04:15:00,0.68252,0.68262,0.68236,0.68236,385399998.0
2005-11-07 04:20:00,0.68225,0.68248,0.68203,0.68243,504800000.0
2005-11-07 04:25:00,0.68246,0.68269,0.68234,0.68257,386600001.0
2005-11-07 04:30:00,0.68253,0.68263,0.6823,0.6823,364000001.0
2005-11-07 04:35:00,0.68225,0.68244,0.6822,0.68227,290199999.0
2005-11-07 04:40:00,0.68231,0.68244,0.682,0.68212,427600000.0
2005-11-07 04:45:00,0.68218,0.68253,0.68209,0.68222,501100000.0
2005-11-07 04:50:00,0.6824,0.68242,0.68177,0.68225,400800000.0
2005-11-07 04:55:00,0.68213,0.68213,0.68141,0.68202,461199999.0
2005-11-07 05:00:00,0.68188,0.68189,0.68148,0.68177,492000009.0
2005-11-07 05:05:00,0.68178,0.68224,0.6817,0.68212,352200002.0
2005-11-07 05:10:00,0.68199,0.68199,0.68155,0.68171,351999999.0
2005-11-07 05:15:00,0.68177,0.68198,0.68173,0.68198,432800001.0
2005-11-07 05:20:00,0.68182,0.68207,0.68169,0.68199,335600001.0
2005-11-07 05:25:00,0.68188,0.68243,0.68188,0.68214,423699997.0
2005-11-07 05:30:00,0.6818,0.68218,0.68176,0.68211,403699997.0
2005-11-07 05:35:00,0.68212,0.68224,0.68177,0.68215,403400003.0
2005-11-07 05:40:00,0.68227,0.68227,0.68192,0.68192,457300002.0
2005-11-07 05:45:00,0.68193,0.68206,0.68171,0.68204,396500001.0
2005-11-07 05:50:00,0.6819,0.68225,0.68183,0.6821,308599997.0
2005-11-07 05:55:00,0.68212,0.68238,0.68197,0.68218,448100000.0
2005-11-07 06:00:00,0.68215,0.68216,0.68168,0.68187,435100001.0
2005-11-07 06:05:00,0.68194,0.68221,0.6819,0.68205,552500000.0
2005-11-07 06:10:00,0.68196,0.68206,0.68171,0.68189,318500002.0
2005-11-07 06:15:00,0.68204,0.68221,0.6816,0.68188,534600001.0
2005-11-07 06:20:00,0.68194,0.68219,0.68175,0.6819,432699998.0
2005-11-07 06:25:00,0.68193,0.6822,0.68176,0.68191,517000001.0
2005-11-07 06:30:00,0.68191,0.68231,0.68177,0.68189,412199996.0
2005-11-07 06:35:00,0.68187,0.68221,0.68161,0.68193,474599998.0
2005-11-07 06:40:00,0.68179,0.68209,0.68173,0.68193,520499998.0
2005-11-07 06:45:00,0.68196,0.68224,0.68175,0.68224,503799996.0
2005-11-07 06:50:00,0.68198,0.68219,0.68181,0.68195,549099999.0
2005-11-07 06:55:00,0.68205,0.68215,0.68173,0.68201,429499998.0
2005-11-07 07:00:00,0.68189,0.6822,0.68166,0.68205,482800000.0
2005-11-07 07:05:00,0.68198,0.68223,0.6817,0.68199,409700001.0
2005-11-07 07:10:00,0.68195,0.68225,0.68168,0.68225,292899997.0
2005-11-07 07:15:00,0.68228,0.68237,0.68187,0.68187,302899999.0
2005-11-07 07:20:00,0.68191,0.68227,0.68169,0.68219,488600004.0
2005-11-07 07:25:00,0.68209,0.68238,0.68188,0.68212,448299999.0
2005-11-07 07:30:00,0.68213,0.68236,0.68179,0.68209,562800001.0
2005-11-07 07:35:00,0.68207,0.68228,0.68193,0.68215,373599996.0
2005-11-07 07:40:00,0.68205,0.68223,0.68177,0.68204,550600002.0
2005-11-07 07:45:00,0.68196,0.68217,0.68181,0.68208,595800003.0
2005-11-07 07:50:00,0.6821,0.68234,0.68195,0.68196,491500001.0
2005-11-07 07:55:00,0.68217,0.68241,0.68205,0.68213,320500002.0
2005-11-07 08:00:00,0.6821,0.68269,0.6821,0.68247,488599999.0
2005-11-07 08:05:00,0.68251,0.68268,0.6823,0.68253,480400000.0
2005-11-07 08:10:00,0.68265,0.68284,0.68218,0.68261,305000001.0
2005-11-07 08:15:00,0.68268,0.68296,0.68255,0.68271,414199997.0
2005-11-07 08:20:00,0.68275,0.68325,0.68247,0.68325,297000002.0
2005-11-07 08:25:00,0.68318,0.68333,0.68289,0.68309,407399997.0
2005-11-07 08:30:00,0.68314,0.68325,0.68271,0.68281,706499997.0
2005-11-07 08:35:00,0.68287,0.68287,0.68243,0.68248,296900002.0
2005-11-07 08:40:00,0.68249,0.68264,0.68212,0.6822,343299998.0
2005-11-07 08:45:00,0.68229,0.6829,0.68213,0.68255,342899999.0
2005-11-07 08:50:00,0.68232,0.6826,0.68222,0.68251,424899996.0
2005-11-07 08:55:00,0.68253,0.68268,0.68179,0.68265,510900002.0
2005-11-07 09:00:00,0.68249,0.68281,0.68239,0.6826,292900000.0
2005-11-07 09:05:00,0.68195,0.68289,0.68195,0.68277,371399997.0
2005-11-07 09:10:00,0.68282,0.68307,0.68248,0.6828,508000001.0
2005-11-07 09:15:00,0.68279,0.68292,0.68225,0.6824,394000000.0
2005-11-07 09:20:00,0.68228,0.68242,0.68218,0.68221,340099999.0
2005-11-07 09:25:00,0.68226,0.68226,0.68139,0.68171,371799999.0
2005-11-07 09:30:00,0.68164,0.68203,0.68135,0.68168,482400001.0
2005-11-07 09:35:00,0.68173,0.68173,0.68085,0.68097,514899997.0
2005-11-07 09:40:00,0.68124,0.68144,0.68097,0.68112,347199998.0
2005-11-07 09:45:00,0.68114,0.68141,0.68099,0.6814,466899996.0
2005-11-07 09:50:00,0.68142,0.68152,0.68098,0.68146,422800000.0
2005-11-07 09:55:00,0.68137,0.68145,0.68096,0.68119,340000001.0
2005-11-07 10:00:00,0.68123,0.68132,0.68089,0.68115,456399997.0
2005-11-07 10:05:00,0.68104,0.68119,0.68047,0.68075,420000000.0
2005-11-07 10:10:00,0.68074,0.68095,0.68061,0.68095,354399998.0
2005-11-07 10:15:00,0.68112,0.68153,0.68112,0.68131,372100000.0
2005-11-07 10:20:00,0.68121,0.68148,0.68102,0.68145,388199998.0
2005-11-07 10:25:00,0.68141,0.68159,0.68118,0.68155,429900001.0
2005-11-07 10:30:00,0.68157,0.68171,0.68148,0.68171,348799997.0
2005-11-07 10:35:00,0.68168,0.68168,0.68138,0.6815,389099997.0
2005-11-07 10:40:00,0.68157,0.68165,0.68096,0.68152,443900000.0
2005-11-07 10:45:00,0.68155,0.68167,0.68113,0.68158,602599997.0
2005-11-07 10:50:00,0.68163,0.6817,0.68128,0.68161,323199997.0
2005-11-07 10:55:00,0.68162,0.68183,0.68155,0.68163,282799999.0
2005-11-07 11:00:00,0.68161,0.68221,0.68148,0.68203,594400003.0
2005-11-07 11:05:00,0.68221,0.68289,0.68219,0.68268,446599997.0
2005-11-07 11:10:00,0.68284,0.68299,0.68217,0.68268,536499997.0
2005-11-07 11:15:00,0.68271,0.68271,0.68187,0.6822,476299998.0
2005-11-07 11:20:00,0.68221,0.68232,0.68197,0.68197,396700000.0
2005-11-07 11:25:00,0.6819,0.68199,0.68175,0.68185,354799997.0
2005-11-07 11:30:00,0.68158,0.68192,0.68143,0.68167,544399999.0
2005-11-07 11:35:00,0.68171,0.68194,0.68148,0.6819,400299998.0
2005-11-07 11:40:00,0.68175,0.68191,0.68133,0.68133,348899998.0
2005-11-07 11:45:00,0.68139,0.68162,0.68088,0.68148,542700003.0
2005-11-07 11:50:00,0.68144,0.68162,0.68132,0.68142,407399998.0
2005-11-07 11:55:00,0.68127,0.68139,0.68055,0.68055,366999999.0
2005-11-07 12:00:00,0.68025,0.68053,0.67983,0.68045,483100000.0
2005-11-07 12:05:00,0.68052,0.68098,0.68052,0.68095,490299995.0
2005-11-07 12:10:00,0.6808,0.68086,0.68049,0.68062,469599999.0
2005-11-07 12:15:00,0.6806,0.68069,0.68028,0.6803,317000001.0
2005-11-07 12:20:00,0.68038,0.68082,0.68026,0.68037,467000001.0
2005-11-07 12:25:00,0.6804,0.68053,0.68032,0.68036,313200001.0
2005-11-07 12:30:00,0.68035,0.68055,0.67986,0.6805,413200002.0
2005-11-07 12:35:00,0.68053,0.68075,0.6803,0.68053,481699996.0
2005-11-07 12:40:00,0.6805,0.68066,0.68029,0.68055,374000000.0
2005-11-07 12:45:00,0.68053,0.68057,0.67991,0.68047,379999997.0
2005-11-07 12:50:00,0.68052,0.68099,0.68035,0.6804,493499997.0
2005-11-07 12:55:00,0.68027,0.68056,0.68017,0.68024,530000000.0
2005-11-07 13:00:00,0.6802,0.6803,0.68003,0.68011,524899998.0
2005-11-07 13:05:00,0.68017,0.68045,0.68003,0.68032,419500000.0
2005-11-07 13:10:00,0.6804,0.68054,0.6799,0.68043,372399997.0
2005-11-07 13:15:00,0.6805,0.68061,0.67998,0.68017,408799999.0
2005-11-07 13:20:00,0.68023,0.68138,0.68013,0.68109,482700000.0
2005-11-07 13:25:00,0.68123,0.68149,0.68101,0.68139,451900000.0
2005-11-07 13:30:00,0.68139,0.6816,0.68098,0.6814,352199996.0
2005-11-07 13:35:00,0.68116,0.68143,0.68076,0.68095,481899997.0
2005-11-07 13:40:00,0.68091,0.6811,0.68029,0.68047,421599998.0
2005-11-07 13:45:00,0.68047,0.68125,0.68038,0.68087,362599999.0
2005-11-07 13:50:00,0.68097,0.68115,0.68091,0.68107,494800002.0
2005-11-07 13:55:00,0.68101,0.68108,0.6804,0.68086,481900000.0
2005-11-07 14:00:00,0.68051,0.6809,0.6801,0.6803,442099998.0
2005-11-07 14:05:00,0.68078,0.68089,0.67992,0.68069,554299999.0
2005-11-07 14:10:00,0.68073,0.68073,0.67984,0.6804,353799999.0
2005-11-07 14:15:00,0.68012,0.68048,0.67982,0.68027,455800002.0
2005-11-07 14:20:00,0.68011,0.6806,0.6799,0.68015,492799996.0
2005-11-07 14:25:00,0.6804,0.68053,0.67998,0.68043,337800003.0
2005-11-07 14:30:00,0.68043,0.68043,0.67981,0.68005,475399995.0
2005-11-07 14:35:00,0.68003,0.68013,0.67964,0.67993,360699998.0
2005-11-07 14:40:00,0.67988,0.67999,0.67954,0.67998,437899999.0
2005-11-07 14:45:00,0.67983,0.67983,0.67932,0.67968,377699998.0
2005-11-07 14:50:00,0.67974,0.68056,0.67974,0.68048,421000002.0
2005-11-07 14:55:00,0.68039,0.6804,0.67969,0.6801,389100000.0
2005-11-07 15:00:00,0.68014,0.6803,0.67991,0.68001,414400000.0
2005-11-07 15:05:00,0.68004,0.68027,0.67988,0.6801,564900003.0
2005-11-07 15:10:00,0.68017,0.68025,0.67968,0.67979,331399997.0
2005-11-07 15:15:00,0.68025,0.68045,0.68022,0.68036,427200000.0
2005-11-07 15:20:00,0.68012,0.68042,0.67977,0.68021,555100001.0
2005-11-07 15:25:00,0.68025,0.68035,0.68012,0.68019,420799998.0
2005-11-07 15:30:00,0.68025,0.68025,0.67939,0.67965,466699998.0
2005-11-07 15:35:00,0.67997,0.68012,0.67944,0.67979,343099999.0
2005-11-07 15:40:00,0.67976,0.67976,0.67931,0.67953,288799998.0
2005-11-07 15:45:00,0.67951,0.67958,0.67908,0.67915,457999996.0
2005-11-07 15:50:00,0.67897,0.67913,0.67874,0.67897,287800000.0
2005-11-07 15:55:00,0.67893,0.67919,0.67885,0.67911,335599997.0
2005-11-07 16:00:00,0.67892,0.67951,0.67889,0.67951,417399998.0
2005-11-07 16:05:00,0.67949,0.67951,0.67928,0.67946,419299997.0
2005-11-07 16:10:00,0.67925,0.67984,0.67925,0.67941,356000001.0
2005-11-07 16:15:00,0.6793,0.67952,0.67907,0.67927,459500000.0
2005-11-07 16:20:00,0.67886,0.67938,0.67874,0.67907,464799997.0
2005-11-07 16:25:00,0.67908,0.67925,0.67866,0.67878,469000002.0
2005-11-07 16:30:00,0.67897,0.67898,0.6781,0.6781,555499995.0
2005-11-07 16:35:00,0.67798,0.67887,0.67798,0.67846,400999999.0
2005-11-07 16:40:00,0.67843,0.67873,0.67794,0.67873,311599999.0
2005-11-07 16:45:00,0.679,0.679,0.67842,0.67844,412099995.0
2005-11-07 16:50:00,0.67839,0.67844,0.6779,0.67838,530099998.0
2005-11-07 16:55:00,0.67832,0.67833,0.67781,0.67818,438600002.0
2005-11-07 17:00:00,0.67817,0.67862,0.67814,0.67845,365500000.0
2005-11-07 17:05:00,0.67841,0.67841,0.67777,0.67816,383300003.0
2005-11-07 17:10:00,0.67809,0.67844,0.67782,0.67835,422699999.0
2005-11-07 17:15:00,0.67835,0.67845,0.6777,0.6783,439099999.0
2005-11-07 17:20:00,0.67817,0.67886,0.67791,0.67872,346200001.0
2005-11-07 17:25:00,0.67862,0.67943,0.67862,0.67943,450099998.0
2005-11-07 17:30:00,0.67942,0.67971,0.67909,0.67939,381300001.0
2005-11-07 17:35:00,0.67936,0.67959,0.67921,0.67945,406200001.0
2005-11-07 17:40:00,0.67922,0.67948,0.67898,0.67903,473199999.0
2005-11-07 17:45:00,0.67903,0.67909,0.67863,0.67863,332200002.0
2005-11-07 17:50:00,0.67849,0.67869,0.6781,0.67863,380600001.0
2005-11-07 17:55:00,0.67864,0.67971,0.67864,0.67961,401299996.0
2005-11-07 18:00:00,0.6796,0.6798,0.67928,0.67947,662900000.0
2005-11-07 18:05:00,0.67952,0.67963,0.6792,0.67937,929499996.0
2005-11-07 18:10:00,0.67895,0.67959,0.67872,0.67935,425899998.0
2005-11-07 18:15:00,0.6793,0.67963,0.6793,0.67939,1068800001.0
2005-11-07 18:20:00,0.67935,0.67951,0.6792,0.67949,880500004.0
2005-11-07 18:25:00,0.67954,0.67963,0.67897,0.67924,955999996.0
2005-11-07 18:30:00,0.67953,0.67965,0.67892,0.67922,715100001.0
2005-11-07 18:35:00,0.67917,0.67952,0.67873,0.67952,903400000.0
2005-11-07 18:40:00,0.67936,0.67953,0.67911,0.67934,1341399998.0
2005-11-07 18:45:00,0.67933,0.67944,0.6789,0.67911,1100499998.0
2005-11-07 18:50:00,0.67908,0.6791,0.67875,0.67909,401300000.0
2005-11-07 18:55:00,0.67921,0.67924,0.67809,0.67839,528299998.0
2005-11-07 19:00:00,0.67843,0.67843,0.67796,0.678,622100001.0
2005-11-07 19:05:00,0.67801,0.67881,0.67795,0.67881,850400002.0
2005-11-07 19:10:00,0.67884,0.67891,0.67815,0.67877,546600000.0
2005-11-07 19:15:00,0.67881,0.67928,0.67881,0.67914,511999997.0
2005-11-07 19:20:00,0.6789,0.67927,0.67871,0.679,458200002.0
2005-11-07 19:25:00,0.67901,0.67901,0.67855,0.67875,536200003.0
2005-11-07 19:30:00,0.67887,0.67914,0.67862,0.67914,534599995.0
2005-11-07 19:35:00,0.67911,0.67911,0.6788,0.67881,765900001.0
2005-11-07 19:40:00,0.67891,0.67893,0.67862,0.67879,465299999.0
2005-11-07 19:45:00,0.67892,0.67903,0.67836,0.67873,430700002.0
2005-11-07 19:50:00,0.6789,0.67902,0.67876,0.67877,712799992.0
2005-11-07 19:55:00,0.67865,0.67885,0.67811,0.67875,861799998.0
2005-11-07 20:00:00,0.67879,0.67913,0.67875,0.67885,696999997.0
2005-11-07 20:05:00,0.67891,0.67955,0.67865,0.6793,693799999.0
2005-11-07 20:10:00,0.67914,0.67932,0.67871,0.67922,595100003.0
2005-11-07 20:15:00,0.6791,0.67933,0.67846,0.67933,989399995.0
2005-11-07 20:20:00,0.67945,0.67958,0.67903,0.67927,559399999.0
2005-11-07 20:25:00,0.67931,0.67945,0.67925,0.67937,697399997.0
2005-11-07 20:30:00,0.67907,0.68013,0.67899,0.6799,827799998.0
2005-11-07 20:35:00,0.67992,0.68012,0.67947,0.67959,598399998.0
2005-11-07 20:40:00,0.67957,0.68,0.67934,0.67965,622499998.0
2005-11-07 20:45:00,0.67975,0.67998,0.6793,0.6794,297000002.0
2005-11-07 20:50:00,0.67929,0.67948,0.67885,0.67895,853899999.0
2005-11-07 20:55:00,0.67874,0.67874,0.67801,0.6782,654500000.0
2005-11-07 21:00:00,0.67821,0.6784,0.67788,0.67833,600900001.0
2005-11-07 21:05:00,0.67849,0.67867,0.67809,0.67817,633899993.0
2005-11-07 21:10:00,0.6781,0.67837,0.67785,0.67789,483299999.0
2005-11-07 21:15:00,0.6783,0.67875,0.67825,0.67856,732399999.0
2005-11-07 21:20:00,0.67859,0.67873,0.67823,0.67864,666500000.0
2005-11-07 21:25:00,0.67842,0.67896,0.6783,0.67886,538499998.0
2005-11-07 21:30:00,0.67892,0.679,0.67875,0.67883,430499999.0
2005-11-07 21:35:00,0.67837,0.67884,0.67816,0.67874,645600001.0
2005-11-07 21:40:00,0.67879,0.67924,0.67854,0.67854,489000000.0
2005-11-07 21:45:00,0.67865,0.67882,0.67831,0.67859,354299999.0
2005-11-07 21:50:00,0.67867,0.67907,0.67844,0.67907,441099998.0
2005-11-07 21:55:00,0.6791,0.67923,0.67869,0.67901,469299996.0
2005-11-07 22:00:00,0.67878,0.67899,0.678,0.67824,487900000.0
2005-11-07 22:05:00,0.67849,0.67862,0.67783,0.6781,597700001.0
2005-11-07 22:10:00,0.67842,0.67851,0.67801,0.67842,635399995.0
2005-11-07 22:15:00,0.67855,0.67867,0.67796,0.67828,462099999.0
2005-11-07 22:20:00,0.67836,0.67861,0.67811,0.67853,556599993.0
2005-11-07 22:25:00,0.67835,0.67883,0.67808,0.67858,495799999.0
2005-11-07 22:30:00,0.67872,0.67911,0.67846,0.67893,516299998.0
2005-11-07 22:35:00,0.67897,0.67914,0.67851,0.67911,516900002.0
2005-11-07 22:40:00,0.67914,0.67929,0.67883,0.67884,688600000.0
2005-11-07 22:45:00,0.67891,0.67919,0.67859,0.67893,779799997.0
2005-11-07 22:50:00,0.67897,0.67927,0.67873,0.67879,683799997.0
2005-11-07 22:55:00,0.67874,0.67918,0.67865,0.67892,592099997.0
2005-11-07 23:00:00,0.67888,0.67913,0.67856,0.67865,497400000.0
2005-11-07 23:05:00,0.67881,0.67896,0.67839,0.67867,555899999.0
2005-11-07 23:10:00,0.67858,0.67886,0.67846,0.67852,418000000.0
2005-11-07 23:15:00,0.67871,0.67884,0.67846,0.67857,542700001.0
2005-11-07 23:20:00,0.67862,0.67898,0.67847,0.67861,705400001.0
2005-11-07 23:25:00,0.67868,0.6791,0.67831,0.67884,551699998.0
2005-11-07 23:30:00,0.67867,0.67914,0.67835,0.67892,486700000.0
2005-11-07 23:35:00,0.67894,0.67914,0.67857,0.67889,400300002.0
2005-11-07 23:40:00,0.67894,0.67925,0.67869,0.67899,574200000.0
2005-11-07 23:45:00,0.67928,0.6798,0.67917,0.67972,558199999.0
2005-11-07 23:50:00,0.67978,0.67978,0.67906,0.67914,547600001.0
2005-11-07 23:55:00,0.67928,0.67937,0.67883,0.6789,443399997.0
2005-11-08 00:00:00,0.67909,0.67959,0.67891,0.67957,587099997.0
2005-11-08 00:05:00,0.67955,0.67966,0.67922,0.67946,592099997.0
2005-11-08 00:10:00,0.67938,0.6798,0.67915,0.6794,577499997.0
2005-11-08 00:15:00,0.67937,0.67978,0.67922,0.67956,560899997.0
2005-11-08 00:20:00,0.67954,0.67959,0.67852,0.67945,482500000.0
2005-11-08 00:25:00,0.67962,0.67975,0.67903,0.67975,563000001.0
2005-11-08 00:30:00,0.67983,0.67985,0.6793,0.67972,568899997.0
2005-11-08 00:35:00,0.67958,0.67977,0.6793,0.67943,491600003.0
2005-11-08 00:40:00,0.67941,0.67951,0.67844,0.6793,378800000.0
2005-11-08 00:45:00,0.67913,0.67934,0.67885,0.67934,354900000.0
2005-11-08 00:50:00,0.67914,0.67953,0.67878,0.67951,531799999.0
2005-11-08 00:55:00,0.6795,0.6795,0.67898,0.67907,401399998.0
2005-11-08 01:00:00,0.67875,0.67903,0.6785,0.67887,587300003.0
2005-11-08 01:05:00,0.67891,0.67908,0.67857,0.67903,456800000.0
2005-11-08 01:10:00,0.67906,0.67948,0.67904,0.67921,555799992.0
2005-11-08 01:15:00,0.67922,0.67961,0.679,0.67936,433699997.0
2005-11-08 01:20:00,0.67958,0.67958,0.67899,0.67911,434799999.0
2005-11-08 01:25:00,0.67932,0.67979,0.6791,0.67949,529999994.0
2005-11-08 01:30:00,0.67945,0.67993,0.67918,0.67986,352799999.0
2005-11-08 01:35:00,0.67989,0.68029,0.67976,0.68016,406999997.0
2005-11-08 01:40:00,0.6803,0.68043,0.67986,0.68013,490799995.0
2005-11-08 01:45:00,0.68006,0.68053,0.67966,0.67998,417799999.0
2005-11-08 01:50:00,0.68012,0.68055,0.67981,0.68055,391800002.0
2005-11-08 01:55:00,0.68047,0.68063,0.67986,0.67998,418000002.0
2005-11-08 02:00:00,0.68005,0.68015,0.6797,0.6801,409599994.0
2005-11-08 02:05:00,0.67973,0.68019,0.67957,0.68014,425800003.0
2005-11-08 02:10:00,0.67995,0.68022,0.67962,0.67981,340000001.0
2005-11-08 02:15:00,0.68014,0.68024,0.67956,0.68015,446899999.0
2005-11-08 02:20:00,0.68024,0.68028,0.68,0.68003,532299997.0
2005-11-08 02:25:00,0.68,0.6801,0.6795,0.67975,497700001.0
2005-11-08 02:30:00,0.67988,0.67995,0.67939,0.67947,398599999.0
2005-11-08 02:35:00,0.67935,0.67975,0.67912,0.67943,425099998.0
2005-11-08 02:40:00,0.67942,0.67969,0.67928,0.67934,298400000.0
2005-11-08 02:45:00,0.6793,0.67935,0.67845,0.6789,386699998.0
2005-11-08 02:50:00,0.67893,0.67905,0.67816,0.67828,489900000.0
2005-11-08 02:55:00,0.67826,0.67864,0.67799,0.6784,522899999.0
2005-11-08 03:00:00,0.67833,0.67856,0.6781,0.67842,436400000.0
2005-11-08 03:05:00,0.67836,0.67849,0.67718,0.67736,419999998.0
2005-11-08 03:10:00,0.67748,0.67768,0.67695,0.67695,270300000.0
2005-11-08 03:15:00,0.6765,0.6765,0.67474,0.67607,572100000.0
2005-11-08 03:20:00,0.6763,0.6764,0.67587,0.67613,557200000.0
2005-11-08 03:25:00,0.67617,0.67644,0.67597,0.67641,328399997.0
2005-11-08 03:30:00,0.67643,0.6765,0.67532,0.67568,482000000.0
2005-11-08 03:35:00,0.67587,0.67587,0.67505,0.67505,450599998.0
2005-11-08 03:40:00,0.675,0.67514,0.67379,0.67476,389700002.0
2005-11-08 03:45:00,0.67477,0.67477,0.67423,0.67465,487100003.0
2005-11-08 03:50:00,0.67462,0.6752,0.67455,0.67519,408299999.0
2005-11-08 03:55:00,0.67501,0.67506,0.67441,0.67441,443399996.0
2005-11-08 04:00:00,0.67432,0.67438,0.67383,0.67418,548699999.0
2005-11-08 04:05:00,0.67413,0.67445,0.67413,0.67432,497699998.0
2005-11-08 04:10:00,0.67427,0.67477,0.67425,0.67446,390400001.0
2005-11-08 04:15:00,0.6746,0.67481,0.67431,0.67458,475000001.0
2005-11-08 04:20:00,0.67452,0.6747,0.67438,0.67455,573600000.0
2005-11-08 04:25:00,0.67474,0.67494,0.67467,0.67485,301799996.0
2005-11-08 04:30:00,0.67441,0.67558,0.67427,0.67524,499099996.0
2005-11-08 04:35:00,0.67517,0.67536,0.67445,0.67525,408300000.0
2005-11-08 04:40:00,0.67523,0.67558,0.67522,0.67545,369500000.0
2005-11-08 04:45:00,0.67545,0.67585,0.67542,0.67556,477299998.0
2005-11-08 04:50:00,0.67565,0.67565,0.67503,0.6752,350999997.0
2005-11-08 04:55:00,0.67519,0.67563,0.67505,0.67554,493200009.0
2005-11-08 05:00:00,0.67562,0.67623,0.67562,0.67609,479099999.0
2005-11-08 05:05:00,0.67612,0.6763,0.67602,0.67622,369399996.0
2005-11-08 05:10:00,0.6758,0.67627,0.67563,0.67595,418100001.0
2005-11-08 05:15:00,0.67623,0.67647,0.67578,0.67647,300000001.0
2005-11-08 05:20:00,0.67644,0.67657,0.67632,0.67657,264000001.0
2005-11-08 05:25:00,0.6765,0.6767,0.67593,0.6767,423599996.0
2005-11-08 05:30:00,0.67652,0.67667,0.67633,0.67665,403299997.0
2005-11-08 05:35:00,0.67645,0.67675,0.67604,0.67675,412599999.0
2005-11-08 05:40:00,0.67688,0.67719,0.67665,0.67665,408799996.0
2005-11-08 05:45:00,0.67664,0.67691,0.67653,0.67687,320199999.0
2005-11-08 05:50:00,0.6768,0.67686,0.67606,0.6765,563100002.0
2005-11-08 05:55:00,0.67652,0.67665,0.67644,0.67655,256400001.0
2005-11-08 06:00:00,0.67626,0.67668,0.67608,0.67635,356899996.0
2005-11-08 06:05:00,0.67675,0.67682,0.67655,0.67682,469799994.0
2005-11-08 06:10:00,0.67682,0.67698,0.67664,0.67679,307999996.0
2005-11-08 06:15:00,0.6768,0.67685,0.6766,0.67671,325999998.0
2005-11-08 06:20:00,0.6767,0.67675,0.67601,0.67624,370400000.0
2005-11-08 06:25:00,0.67653,0.67665,0.67602,0.67628,403900001.0
2005-11-08 06:30:00,0.67634,0.67651,0.67587,0.67618,478400002.0
2005-11-08 06:35:00,0.67617,0.67646,0.67613,0.67638,358699999.0
2005-11-08 06:40:00,0.67629,0.67647,0.67583,0.67615,502300002.0
2005-11-08 06:45:00,0.67639,0.67642,0.67576,0.67631,515799995.0
2005-11-08 06:50:00,0.67635,0.67645,0.67564,0.67588,459799996.0
2005-11-08 06:55:00,0.67638,0.67645,0.67586,0.67641,547300002.0
2005-11-08 07:00:00,0.67603,0.67649,0.67585,0.67635,299399999.0
2005-11-08 07:05:00,0.6763,0.67652,0.67612,0.67644,326900002.0
2005-11-08 07:10:00,0.67638,0.6765,0.67582,0.67608,457899998.0
2005-11-08 07:15:00,0.67638,0.67638,0.67565,0.67605,439599997.0
2005-11-08 07:20:00,0.6762,0.67634,0.67576,0.67612,419199997.0
2005-11-08 07:25:00,0.67616,0.67645,0.67603,0.67614,415199995.0
2005-11-08 07:30:00,0.6758,0.67649,0.67565,0.67597,525399997.0
2005-11-08 07:35:00,0.67635,0.67727,0.67635,0.67718,485199997.0
2005-11-08 07:40:00,0.67715,0.67732,0.67698,0.67718,377899998.0
2005-11-08 07:45:00,0.6772,0.67725,0.67698,0.67715,510200004.0
2005-11-08 07:50:00,0.67698,0.67725,0.67662,0.67717,556699999.0
2005-11-08 07:55:00,0.67715,0.67738,0.67702,0.67712,457500001.0
2005-11-08 08:00:00,0.67699,0.67722,0.67668,0.67717,485699999.0
2005-11-08 08:05:00,0.67721,0.67721,0.67671,0.67687,460399999.0
2005-11-08 08:10:00,0.67674,0.6772,0.67651,0.67685,400100002.0
2005-11-08 08:15:00,0.677,0.67706,0.67649,0.67697,419500001.0
2005-11-08 08:20:00,0.67705,0.6771,0.67618,0.67651,402900001.0
2005-11-08 08:25:00,0.67643,0.67671,0.67622,0.67665,507299999.0
2005-11-08 08:30:00,0.6767,0.6767,0.67639,0.67662,316700000.0
2005-11-08 08:35:00,0.67652,0.67653,0.6761,0.67629,360599998.0
2005-11-08 08:40:00,0.67639,0.67653,0.67576,0.6758,423799997.0
2005-11-08 08:45:00,0.67591,0.67598,0.6755,0.67559,407200000.0
2005-11-08 08:50:00,0.67588,0.67673,0.67584,0.67668,438300002.0
2005-11-08 08:55:00,0.67664,0.67664,0.67609,0.67633,420099995.0
2005-11-08 09:00:00,0.67638,0.67657,0.67605,0.67618,416300000.0
2005-11-08 09:05:00,0.67613,0.67624,0.67574,0.67574,482799999.0
2005-11-08 09:10:00,0.67573,0.67614,0.6756,0.67606,439200001.0
2005-11-08 09:15:00,0.67598,0.67639,0.67598,0.67609,466899997.0
2005-11-08 09:20:00,0.67612,0.6765,0.67607,0.67613,376699998.0
2005-11-08 09:25:00,0.67615,0.6762,0.67579,0.67605,337000000.0
2005-11-08 09:30:00,0.67607,0.6764,0.67602,0.6762,406400003.0
2005-11-08 09:35:00,0.67617,0.67646,0.67559,0.6764,507599994.0
2005-11-08 09:40:00,0.67638,0.6765,0.67583,0.6764,532600000.0
2005-11-08 09:45:00,0.6764,0.67648,0.67606,0.67642,458900001.0
2005-11-08 09:50:00,0.6764,0.67645,0.67585,0.67641,395299999.0
2005-11-08 09:55:00,0.67635,0.67653,0.67615,0.67645,289399999.0
2005-11-08 10:00:00,0.67645,0.67662,0.67625,0.6765,450200000.0
2005-11-08 10:05:00,0.67643,0.67688,0.67643,0.67675,448299994.0
2005-11-08 10:10:00,0.67671,0.67685,0.67656,0.67657,326600001.0
2005-11-08 10:15:00,0.67661,0.67676,0.67637,0.67667,351199997.0
2005-11-08 10:20:00,0.67675,0.67681,0.67635,0.67636,504299999.0
2005-11-08 10:25:00,0.67629,0.67652,0.67613,0.67629,331800001.0
2005-11-08 10:30:00,0.67624,0.67652,0.67585,0.67591,405800002.0
2005-11-08 10:35:00,0.67583,0.67661,0.67572,0.67642,343700000.0
2005-11-08 10:40:00,0.67659,0.67674,0.67633,0.67664,457999999.0
2005-11-08 10:45:00,0.67671,0.67723,0.67663,0.67713,475199999.0
2005-11-08 10:50:00,0.67711,0.67734,0.6767,0.67728,401799998.0
2005-11-08 10:55:00,0.67719,0.67772,0.67708,0.67772,454000001.0
2005-11-08 11:00:00,0.67767,0.67793,0.67728,0.67744,561200000.0
2005-11-08 11:05:00,0.67762,0.67774,0.67716,0.67742,374900000.0
2005-11-08 11:10:00,0.67746,0.67796,0.67739,0.67789,482299996.0
2005-11-08 11:15:00,0.67794,0.67832,0.67741,0.67808,510800001.0
2005-11-08 11:20:00,0.6781,0.67845,0.67809,0.67816,494400001.0
2005-11-08 11:25:00,0.67814,0.67896,0.67814,0.67838,421800000.0
2005-11-08 11:30:00,0.67838,0.6784,0.67775,0.67775,380300001.0
2005-11-08 11:35:00,0.67772,0.67775,0.67755,0.67763,559100001.0
2005-11-08 11:40:00,0.6776,0.67818,0.6776,0.67808,364899999.0
2005-11-08 11:45:00,0.67823,0.67851,0.6781,0.67849,426900000.0
2005-11-08 11:50:00,0.67851,0.67866,0.67823,0.67843,370699998.0
2005-11-08 11:55:00,0.6783,0.67856,0.6783,0.67839,338700000.0
2005-11-08 12:00:00,0.67832,0.67832,0.67771,0.67782,513299995.0
2005-11-08 12:05:00,0.67785,0.67826,0.67759,0.6779,554999999.0
2005-11-08 12:10:00,0.67818,0.67824,0.67758,0.67792,567599997.0
2005-11-08 12:15:00,0.67799,0.67898,0.67764,0.67891,321200002.0
2005-11-08 12:20:00,0.67864,0.67914,0.6781,0.67905,493200001.0
2005-11-08 12:25:00,0.67884,0.67915,0.67853,0.67909,392100000.0
2005-11-08 12:30:00,0.679,0.67933,0.67853,0.67897,648499996.0
2005-11-08 12:35:00,0.67904,0.67928,0.67895,0.6792,469400000.0
2005-11-08 12:40:00,0.67919,0.67929,0.67895,0.6792,341600004.0
2005-11-08 12:45:00,0.67922,0.67925,0.67863,0.6792,433599999.0
2005-11-08 12:50:00,0.67911,0.67919,0.67849,0.6786,475100000.0
2005-11-08 12:55:00,0.67897,0.67921,0.67876,0.67913,504100004.0
2005-11-08 13:00:00,0.67891,0.67895,0.67829,0.6785,375100000.0
2005-11-08 13:05:00,0.67841,0.67886,0.67807,0.67863,490599992.0
2005-11-08 13:10:00,0.67866,0.67867,0.67797,0.67807,519000002.0
2005-11-08 13:15:00,0.67858,0.67868,0.67787,0.67858,463599999.0
2005-11-08 13:20:00,0.67863,0.67872,0.6784,0.67841,400000002.0
2005-11-08 13:25:00,0.67853,0.67853,0.67768,0.67768,456899993.0
2005-11-08 13:30:00,0.67817,0.67833,0.67813,0.6782,410800001.0
2005-11-08 13:35:00,0.67825,0.6783,0.67764,0.67802,382599999.0
2005-11-08 13:40:00,0.67797,0.67824,0.67769,0.6782,407100001.0
2005-11-08 13:45:00,0.67817,0.67829,0.67774,0.67818,460599999.0
2005-11-08 13:50:00,0.67822,0.67853,0.67761,0.67825,507199996.0
2005-11-08 13:55:00,0.67825,0.6785,0.67807,0.6785,282200000.0
2005-11-08 14:00:00,0.67849,0.67856,0.67811,0.67856,405700003.0
2005-11-08 14:05:00,0.67855,0.67885,0.67825,0.67872,514700002.0
2005-11-08 14:10:00,0.67875,0.67875,0.6785,0.6786,354399999.0
2005-11-08 14:15:00,0.67862,0.67865,0.67835,0.67852,333800000.0
2005-11-08 14:20:00,0.67852,0.67873,0.67805,0.67873,289399999.0
2005-11-08 14:25:00,0.67871,0.67928,0.67871,0.67914,344400000.0
2005-11-08 14:30:00,0.67878,0.67921,0.67851,0.67879,443299998.0
2005-11-08 14:35:00,0.67878,0.67888,0.67843,0.6785,430900000.0
2005-11-08 14:40:00,0.67855,0.67911,0.67855,0.67888,386999998.0
2005-11-08 14:45:00,0.67886,0.6791,0.67828,0.67898,609899996.0
2005-11-08 14:50:00,0.67889,0.67921,0.67871,0.67921,244400000.0
2005-11-08 14:55:00,0.67915,0.67937,0.67902,0.6791,416199998.0
2005-11-08 15:00:00,0.6788,0.6792,0.67869,0.67887,448399999.0
2005-11-08 15:05:00,0.67929,0.67963,0.67886,0.67942,480399999.0
2005-11-08 15:10:00,0.6794,0.6794,0.67865,0.67908,409099999.0
2005-11-08 15:15:00,0.67908,0.67925,0.67853,0.67923,489299997.0
2005-11-08 15:20:00,0.67885,0.67923,0.67846,0.67852,541799998.0
2005-11-08 15:25:00,0.679,0.679,0.67856,0.67869,514899996.0
2005-11-08 15:30:00,0.6787,0.67882,0.6786,0.6787,307399995.0
2005-11-08 15:35:00,0.6787,0.67894,0.67835,0.67843,272000001.0
2005-11-08 15:40:00,0.67885,0.6789,0.67823,0.67847,474499997.0
2005-11-08 15:45:00,0.67872,0.67875,0.67796,0.6787,265600002.0
2005-11-08 15:50:00,0.6786,0.6787,0.67828,0.67839,383499999.0
2005-11-08 15:55:00,0.67829,0.67898,0.67829,0.67885,370299995.0
2005-11-08 16:00:00,0.67882,0.67922,0.67872,0.67918,446799996.0
2005-11-08 16:05:00,0.67911,0.67958,0.67908,0.67955,429599998.0
2005-11-08 16:10:00,0.67941,0.67948,0.67919,0.67934,328800000.0
2005-11-08 16:15:00,0.67923,0.6795,0.679,0.67911,485200000.0
2005-11-08 16:20:00,0.67919,0.67937,0.67913,0.67929,489300005.0
2005-11-08 16:25:00,0.6793,0.67967,0.67888,0.679,391999997.0
2005-11-08 16:30:00,0.67889,0.67932,0.67887,0.67902,636300004.0
2005-11-08 16:35:00,0.6792,0.67945,0.67914,0.6794,339599997.0
2005-11-08 16:40:00,0.67954,0.67957,0.67886,0.67917,354899999.0
2005-11-08 16:45:00,0.67928,0.67954,0.67889,0.67954,549400000.0
2005-11-08 16:50:00,0.67947,0.67984,0.67943,0.67984,475200002.0
2005-11-08 16:55:00,0.67985,0.68078,0.67981,0.68075,448699998.0
2005-11-08 17:00:00,0.68071,0.68081,0.68043,0.68047,472100000.0
2005-11-08 17:05:00,0.68049,0.68103,0.68042,0.68098,458999999.0
2005-11-08 17:10:00,0.68097,0.68111,0.68052,0.68111,350799997.0
2005-11-08 17:15:00,0.68112,0.68156,0.68066,0.68135,415399999.0
2005-11-08 17:20:00,0.68162,0.6817,0.68127,0.68144,392000000.0
2005-11-08 17:25:00,0.68123,0.68157,0.68113,0.68143,495300000.0
2005-11-08 17:30:00,0.68141,0.68145,0.6811,0.68123,414900004.0
2005-11-08 17:35:00,0.68125,0.68125,0.68063,0.68088,314600000.0
2005-11-08 17:40:00,0.68038,0.68088,0.68032,0.68062,349200001.0
2005-11-08 17:45:00,0.68058,0.68119,0.68026,0.68098,346000001.0
2005-11-08 17:50:00,0.68095,0.6811,0.6806,0.68091,502200004.0
2005-11-08 17:55:00,0.68118,0.68125,0.68079,0.68095,477199996.0
2005-11-08 18:00:00,0.68081,0.68171,0.6806,0.68134,693200002.0
2005-11-08 18:05:00,0.68138,0.68158,0.68081,0.68132,922500001.0
2005-11-08 18:10:00,0.68128,0.68187,0.68113,0.68165,348800000.0
2005-11-08 18:15:00,0.68162,0.68235,0.68103,0.68215,1279199998.0
2005-11-08 18:20:00,0.68214,0.68235,0.68201,0.68223,1067399999.0
2005-11-08 18:25:00,0.68225,0.68253,0.68211,0.68224,1017499998.0
2005-11-08 18:30:00,0.68226,0.68231,0.682,0.68223,700300000.0
2005-11-08 18:35:00,0.68223,0.68242,0.68197,0.6821,788399999.0
2005-11-08 18:40:00,0.68212,0.68236,0.68176,0.68203,1377499998.0
2005-11-08 18:45:00,0.68206,0.68206,0.68149,0.68149,1035400001.0
2005-11-08 18:50:00,0.68195,0.6822,0.68185,0.682,419500003.0
2005-11-08 18:55:00,0.68212,0.68326,0.68211,0.68301,667000002.0
2005-11-08 19:00:00,0.68287,0.68295,0.68203,0.68203,650600000.0
2005-11-08 19:05:00,0.6824,0.68283,0.68217,0.68273,852499998.0
2005-11-08 19:10:00,0.68276,0.68305,0.68242,0.683,482400001.0
2005-11-08 19:15:00,0.68302,0.68321,0.68281,0.68312,464400002.0
2005-11-08 19:20:00,0.68317,0.68319,0.68247,0.68284,613899996.0
2005-11-08 19:25:00,0.68295,0.68295,0.6818,0.68196,537399998.0
2005-11-08 19:30:00,0.68207,0.68236,0.68184,0.68201,485599997.0
2005-11-08 19:35:00,0.68201,0.68201,0.68162,0.68164,741300000.0
2005-11-08 19:40:00,0.68164,0.68229,0.68152,0.68182,503699999.0
2005-11-08 19:45:00,0.68224,0.68229,0.68165,0.68165,392299998.0
2005-11-08 19:50:00,0.682,0.68216,0.6816,0.68173,599500006.0
2005-11-08 19:55:00,0.68166,0.68182,0.68157,0.68157,998899999.0
2005-11-08 20:00:00,0.6816,0.6818,0.68153,0.68175,721800000.0
2005-11-08 20:05:00,0.68166,0.6819,0.68138,0.6818,898500002.0
2005-11-08 20:10:00,0.68139,0.68201,0.68132,0.68175,452199998.0
2005-11-08 20:15:00,0.6816,0.68172,0.68123,0.6814,823599995.0
2005-11-08 20:20:00,0.68177,0.68199,0.68142,0.68167,494800003.0
2005-11-08 20:25:00,0.68167,0.68187,0.6812,0.6812,656399997.0
2005-11-08 20:30:00,0.68147,0.68189,0.68144,0.68187,744599993.0
2005-11-08 20:35:00,0.68189,0.68245,0.68184,0.68223,731200001.0
2005-11-08 20:40:00,0.68226,0.68291,0.68191,0.68242,595600000.0
2005-11-08 20:45:00,0.6824,0.6827,0.68219,0.68222,386699999.0
2005-11-08 20:50:00,0.6822,0.68232,0.68163,0.68218,742300000.0
2005-11-08 20:55:00,0.68205,0.68219,0.68148,0.68183,702399999.0
2005-11-08 21:00:00,0.68177,0.68209,0.68168,0.68179,631499997.0
2005-11-08 21:05:00,0.68179,0.68185,0.68146,0.68166,617299997.0
2005-11-08 21:10:00,0.68173,0.68188,0.68141,0.68178,528699998.0
2005-11-08 21:15:00,0.68176,0.68185,0.68135,0.68141,814599996.0
2005-11-08 21:20:00,0.6815,0.68192,0.68132,0.6818,522199997.0
2005-11-08 21:25:00,0.6818,0.68185,0.68138,0.6816,590100001.0
2005-11-08 21:30:00,0.68182,0.68202,0.68162,0.68185,519400002.0
2005-11-08 21:35:00,0.68197,0.68211,0.68176,0.68178,720299996.0
2005-11-08 21:40:00,0.68194,0.68217,0.68165,0.68185,547900001.0
2005-11-08 21:45:00,0.68208,0.68208,0.68163,0.68198,542399999.0
2005-11-08 21:50:00,0.682,0.6824,0.68195,0.68227,467599996.0
2005-11-08 21:55:00,0.68229,0.68237,0.68173,0.68208,456800001.0
2005-11-08 22:00:00,0.68197,0.68229,0.68157,0.6816,559699998.0
2005-11-08 22:05:00,0.6816,0.68202,0.68136,0.68181,492400005.0
2005-11-08 22:10:00,0.68194,0.682,0.68155,0.6818,505099994.0
2005-11-08 22:15:00,0.68194,0.68237,0.68168,0.68206,509099996.0
2005-11-08 22:20:00,0.68214,0.68225,0.68179,0.68203,625999994.0
2005-11-08 22:25:00,0.6819,0.68219,0.68161,0.68193,446599999.0
2005-11-08 22:30:00,0.6821,0.68226,0.68177,0.68208,547100002.0
2005-11-08 22:35:00,0.68205,0.68231,0.68153,0.68231,523299998.0
2005-11-08 22:40:00,0.68221,0.68265,0.68196,0.68222,622400000.0
2005-11-08 22:45:00,0.68229,0.68276,0.68207,0.68271,726500001.0
2005-11-08 22:50:00,0.68285,0.68304,0.68246,0.68252,640399996.0
2005-11-08 22:55:00,0.68223,0.68262,0.68182,0.68189,593799998.0
2005-11-08 23:00:00,0.68194,0.68234,0.6818,0.6821,582099997.0
2005-11-08 23:05:00,0.68208,0.68252,0.68193,0.6823,540100000.0
2005-11-08 23:10:00,0.6822,0.68282,0.68205,0.68276,596500000.0
2005-11-08 23:15:00,0.68245,0.6828,0.68213,0.68218,548899999.0
2005-11-08 23:20:00,0.682,0.68248,0.68183,0.68213,543799998.0
2005-11-08 23:25:00,0.68203,0.68235,0.68194,0.68218,442599999.0
2005-11-08 23:30:00,0.68198,0.68241,0.68161,0.68204,563700001.0
2005-11-08 23:35:00,0.68211,0.68222,0.68147,0.68186,581899994.0
2005-11-08 23:40:00,0.68166,0.68223,0.68145,0.68223,434999996.0
2005-11-08 23:45:00,0.68225,0.68294,0.68199,0.68243,635199995.0
2005-11-08 23:50:00,0.68253,0.68317,0.68202,0.68226,618799989.0
2005-11-08 23:55:00,0.68245,0.68294,0.68223,0.6827,490899996.0
2005-11-09 00:00:00,0.68278,0.68303,0.68253,0.68278,588499999.0
2005-11-09 00:05:00,0.68283,0.68337,0.6827,0.6831,576399996.0
2005-11-09 00:10:00,0.68289,0.68339,0.68283,0.6831,574099997.0
2005-11-09 00:15:00,0.68304,0.68333,0.68265,0.68301,409700001.0
2005-11-09 00:20:00,0.68301,0.6833,0.68247,0.68303,625299999.0
2005-11-09 00:25:00,0.68302,0.68323,0.6826,0.68295,466599999.0
2005-11-09 00:30:00,0.68302,0.68312,0.68258,0.68297,368199998.0
2005-11-09 00:35:00,0.68291,0.68298,0.68205,0.68285,534800003.0
2005-11-09 00:40:00,0.68237,0.68297,0.68233,0.68287,361099999.0
2005-11-09 00:45:00,0.68287,0.68299,0.68227,0.68235,423100001.0
2005-11-09 00:50:00,0.68241,0.6828,0.68238,0.6826,490599998.0
2005-11-09 00:55:00,0.68287,0.68295,0.68265,0.68287,298100000.0
2005-11-09 01:00:00,0.68289,0.68316,0.68252,0.68313,261299999.0
2005-11-09 01:05:00,0.68296,0.68334,0.68251,0.68255,390900002.0
2005-11-09 01:10:00,0.68213,0.6829,0.68208,0.68269,466000002.0
2005-11-09 01:15:00,0.6827,0.6828,0.68209,0.68261,490500002.0
2005-11-09 01:20:00,0.68257,0.68257,0.68212,0.68239,369600002.0
2005-11-09 01:25:00,0.68262,0.68275,0.68217,0.6823,432000000.0
2005-11-09 01:30:00,0.68271,0.68285,0.68204,0.6828,461399998.0
2005-11-09 01:35:00,0.68243,0.68285,0.68233,0.68275,416700001.0
2005-11-09 01:40:00,0.68285,0.68285,0.68237,0.68237,395899998.0
2005-11-09 01:45:00,0.68199,0.68259,0.68199,0.68221,557899997.0
2005-11-09 01:50:00,0.6822,0.6822,0.68153,0.6817,359799999.0
2005-11-09 01:55:00,0.68171,0.68281,0.68155,0.68177,409300001.0
2005-11-09 02:00:00,0.68175,0.68189,0.68167,0.68187,507300000.0
2005-11-09 02:05:00,0.68174,0.682,0.68143,0.68185,456099998.0
2005-11-09 02:10:00,0.68197,0.68199,0.68135,0.6818,387599998.0
2005-11-09 02:15:00,0.68151,0.68201,0.68137,0.68186,426200001.0
2005-11-09 02:20:00,0.68173,0.68191,0.68133,0.6817,461000001.0
2005-11-09 02:25:00,0.6818,0.68192,0.68142,0.68169,311400000.0
2005-11-09 02:30:00,0.68178,0.68197,0.68122,0.68137,359199999.0
2005-11-09 02:35:00,0.68178,0.68197,0.68175,0.68185,416200003.0
2005-11-09 02:40:00,0.68179,0.68201,0.68173,0.68197,365699998.0
2005-11-09 02:45:00,0.68198,0.68216,0.68156,0.68205,511499991.0
2005-11-09 02:50:00,0.68214,0.68224,0.68149,0.6822,387599995.0
2005-11-09 02:55:00,0.68223,0.68223,0.68185,0.68185,397600000.0
2005-11-09 03:00:00,0.68185,0.68209,0.6815,0.68161,389000000.0
2005-11-09 03:05:00,0.68157,0.68195,0.68123,0.68165,606299999.0
2005-11-09 03:10:00,0.68203,0.6822,0.68153,0.68161,538800001.0
2005-11-09 03:15:00,0.68204,0.68204,0.68124,0.68141,442900000.0
2005-11-09 03:20:00,0.68141,0.68147,0.68082,0.68104,466599994.0
2005-11-09 03:25:00,0.68137,0.68143,0.68096,0.68117,353099994.0
2005-11-09 03:30:00,0.68115,0.6812,0.68062,0.6811,548600004.0
2005-11-09 03:35:00,0.6808,0.68113,0.68059,0.68109,400600002.0
2005-11-09 03:40:00,0.68105,0.68116,0.68049,0.68065,406799997.0
2005-11-09 03:45:00,0.68071,0.68145,0.68067,0.68143,378199999.0
2005-11-09 03:50:00,0.68112,0.68136,0.68088,0.68136,386000002.0
2005-11-09 03:55:00,0.6812,0.6815,0.68115,0.68145,488199998.0
2005-11-09 04:00:00,0.68137,0.68155,0.68068,0.6815,477799996.0
2005-11-09 04:05:00,0.68141,0.68147,0.68099,0.68102,494199996.0
2005-11-09 04:10:00,0.6809,0.68099,0.68039,0.68042,488700000.0
2005-11-09 04:15:00,0.68085,0.68093,0.68074,0.68085,416100001.0
2005-11-09 04:20:00,0.68076,0.68103,0.68048,0.68094,461100000.0
2005-11-09 04:25:00,0.6811,0.68113,0.68089,0.68109,234700000.0
2005-11-09 04:30:00,0.68099,0.68118,0.68087,0.68117,409600001.0
2005-11-09 04:35:00,0.68071,0.6813,0.68055,0.68075,382299998.0
2005-11-09 04:40:00,0.68125,0.68141,0.68078,0.6812,416299996.0
2005-11-09 04:45:00,0.68118,0.68133,0.68104,0.68119,518599996.0
2005-11-09 04:50:00,0.68122,0.68123,0.6809,0.68103,372499998.0
2005-11-09 04:55:00,0.68103,0.68107,0.68034,0.68088,397699999.0
2005-11-09 05:00:00,0.6808,0.6811,0.68042,0.68056,438600000.0
2005-11-09 05:05:00,0.68095,0.68095,0.67978,0.68021,509500001.0
2005-11-09 05:10:00,0.68038,0.68048,0.67982,0.68025,450899999.0
2005-11-09 05:15:00,0.68038,0.68061,0.68025,0.68057,417499998.0
2005-11-09 05:20:00,0.68062,0.68107,0.68062,0.68097,344299998.0
2005-11-09 05:25:00,0.6809,0.68112,0.68067,0.68088,480699998.0
2005-11-09 05:30:00,0.68068,0.68143,0.68058,0.68135,316999999.0
2005-11-09 05:35:00,0.6813,0.68135,0.68076,0.68097,521799998.0
2005-11-09 05:40:00,0.68102,0.68145,0.68087,0.68138,395300001.0
2005-11-09 05:45:00,0.68136,0.68172,0.68119,0.68172,313700002.0
2005-11-09 05:50:00,0.6817,0.68178,0.68117,0.6815,398600002.0
2005-11-09 05:55:00,0.68154,0.68168,0.68076,0.68082,351199999.0
2005-11-09 06:00:00,0.68124,0.68135,0.68114,0.68127,292000000.0
2005-11-09 06:05:00,0.68135,0.68135,0.6807,0.68085,530299997.0
2005-11-09 06:10:00,0.68125,0.68141,0.68064,0.68082,386299997.0
2005-11-09 06:15:00,0.6813,0.68163,0.68106,0.68163,339500001.0
2005-11-09 06:20:00,0.68134,0.68176,0.68114,0.6816,355700000.0
2005-11-09 06:25:00,0.68158,0.68173,0.68089,0.68173,455800002.0
2005-11-09 06:30:00,0.68111,0.68199,0.68111,0.68187,462700004.0
2005-11-09 06:35:00,0.68185,0.68203,0.68159,0.68203,385299998.0
2005-11-09 06:40:00,0.68153,0.68235,0.68145,0.6823,471299997.0
2005-11-09 06:45:00,0.68229,0.68273,0.68224,0.68248,509499994.0
2005-11-09 06:50:00,0.68258,0.68291,0.68211,0.6825,492300001.0
2005-11-09 06:55:00,0.68244,0.68292,0.68217,0.68285,585699994.0
2005-11-09 07:00:00,0.68237,0.68301,0.68222,0.68268,421199997.0
2005-11-09 07:05:00,0.6829,0.68335,0.6825,0.68335,491099998.0
2005-11-09 07:10:00,0.68338,0.68338,0.68294,0.68325,429600004.0
2005-11-09 07:15:00,0.68325,0.6833,0.68269,0.68283,354600003.0
2005-11-09 07:20:00,0.68291,0.68297,0.6819,0.68225,334399999.0
2005-11-09 07:25:00,0.68261,0.68301,0.6822,0.68298,408099999.0
2005-11-09 07:30:00,0.6827,0.683,0.68222,0.68295,444400001.0
2005-11-09 07:35:00,0.68285,0.68295,0.6828,0.6828,411900002.0
2005-11-09 07:40:00,0.68273,0.68295,0.68263,0.6828,335800000.0
2005-11-09 07:45:00,0.68229,0.68285,0.68224,0.68283,454499997.0
2005-11-09 07:50:00,0.68278,0.68288,0.68224,0.68278,427900000.0
2005-11-09 07:55:00,0.6828,0.68302,0.68273,0.68302,407899997.0
2005-11-09 08:00:00,0.68282,0.68324,0.68282,0.68287,388499998.0
2005-11-09 08:05:00,0.68299,0.68312,0.68249,0.68285,339199999.0
2005-11-09 08:10:00,0.68295,0.68335,0.68263,0.68273,407999994.0
2005-11-09 08:15:00,0.68306,0.68334,0.6828,0.6828,337699997.0
2005-11-09 08:20:00,0.68289,0.68311,0.68228,0.68311,465599999.0
2005-11-09 08:25:00,0.68314,0.6832,0.68266,0.68287,391600002.0
2005-11-09 08:30:00,0.68289,0.68299,0.68252,0.68253,500600000.0
2005-11-09 08:35:00,0.68297,0.68307,0.68236,0.68293,396900003.0
2005-11-09 08:40:00,0.68293,0.68293,0.68242,0.68249,388699999.0
2005-11-09 08:45:00,0.68258,0.68272,0.68202,0.68247,436600000.0
2005-11-09 08:50:00,0.68247,0.68265,0.68229,0.6826,379399998.0
2005-11-09 08:55:00,0.68267,0.68307,0.6826,0.68267,325100001.0
2005-11-09 09:00:00,0.68247,0.68285,0.68233,0.68278,410999994.0
2005-11-09 09:05:00,0.6827,0.68275,0.6825,0.68267,419999996.0
2005-11-09 09:10:00,0.68272,0.68287,0.68241,0.68265,581399998.0
2005-11-09 09:15:00,0.6828,0.68291,0.68268,0.68268,464000000.0
2005-11-09 09:20:00,0.68265,0.68314,0.68217,0.683,483699996.0
2005-11-09 09:25:00,0.68302,0.68318,0.68285,0.68309,386400004.0
2005-11-09 09:30:00,0.68307,0.68323,0.68298,0.68298,419199999.0
2005-11-09 09:35:00,0.68282,0.68324,0.68267,0.6832,506300002.0
2005-11-09 09:40:00,0.68322,0.68333,0.68296,0.68313,344200000.0
2005-11-09 09:45:00,0.68282,0.68388,0.68255,0.68378,464499996.0
2005-11-09 09:50:00,0.68377,0.68407,0.68377,0.68407,325400000.0
2005-11-09 09:55:00,0.68405,0.68428,0.68401,0.68426,609099998.0
2005-11-09 10:00:00,0.68424,0.68425,0.68367,0.68368,461699998.0
2005-11-09 10:05:00,0.68322,0.68401,0.68307,0.6839,490699999.0
2005-11-09 10:10:00,0.68378,0.68435,0.68355,0.68432,391200001.0
2005-11-09 10:15:00,0.68432,0.68439,0.68365,0.68379,458700002.0
2005-11-09 10:20:00,0.68428,0.6845,0.68401,0.6842,544900001.0
2005-11-09 10:25:00,0.68417,0.68424,0.68395,0.68411,425699999.0
2005-11-09 10:30:00,0.68416,0.6846,0.68385,0.6844,382100000.0
2005-11-09 10:35:00,0.68412,0.68435,0.68377,0.68418,424100001.0
2005-11-09 10:40:00,0.68433,0.68435,0.68398,0.68403,358200003.0
2005-11-09 10:45:00,0.68407,0.68428,0.68403,0.6841,486600002.0
2005-11-09 10:50:00,0.68412,0.68425,0.68356,0.68417,466899998.0
2005-11-09 10:55:00,0.68417,0.68421,0.68346,0.684,343200000.0
2005-11-09 11:00:00,0.68395,0.68411,0.68362,0.68375,527799998.0
2005-11-09 11:05:00,0.68388,0.68391,0.68326,0.68381,319100002.0
2005-11-09 11:10:00,0.68357,0.68425,0.68339,0.68413,519299995.0
2005-11-09 11:15:00,0.68393,0.68433,0.68379,0.68431,518599999.0
2005-11-09 11:20:00,0.68433,0.68461,0.68398,0.68444,410300001.0
2005-11-09 11:25:00,0.68437,0.68437,0.6837,0.68373,385900001.0
2005-11-09 11:30:00,0.68337,0.68399,0.68334,0.68396,340799999.0
2005-11-09 11:35:00,0.68402,0.68402,0.68372,0.68372,414900001.0
2005-11-09 11:40:00,0.68365,0.68388,0.68365,0.68373,367800001.0
2005-11-09 11:45:00,0.68382,0.68424,0.68363,0.68424,470300002.0
2005-11-09 11:50:00,0.68423,0.68423,0.68336,0.68343,355400002.0
2005-11-09 11:55:00,0.68342,0.68387,0.68323,0.68363,441699999.0
2005-11-09 12:00:00,0.68358,0.68358,0.68287,0.68298,538299999.0
2005-11-09 12:05:00,0.68298,0.68299,0.68247,0.68292,495400000.0
2005-11-09 12:10:00,0.6829,0.68308,0.68278,0.68288,339000003.0
2005-11-09 12:15:00,0.68287,0.68298,0.68266,0.68288,487000003.0
2005-11-09 12:20:00,0.68294,0.68307,0.68243,0.6828,627700004.0
2005-11-09 12:25:00,0.68282,0.68287,0.68258,0.68262,283200001.0
2005-11-09 12:30:00,0.68265,0.68287,0.68229,0.68231,585899997.0
2005-11-09 12:35:00,0.68233,0.68273,0.68215,0.68255,374200003.0
2005-11-09 12:40:00,0.68255,0.68285,0.68219,0.6825,483900003.0
2005-11-09 12:45:00,0.68243,0.68258,0.68211,0.68218,324699998.0
2005-11-09 12:50:00,0.68205,0.6824,0.68195,0.68222,596999998.0
2005-11-09 12:55:00,0.68207,0.68225,0.682,0.68221,449700003.0
2005-11-09 13:00:00,0.68218,0.68241,0.6819,0.6819,313400002.0
2005-11-09 13:05:00,0.68195,0.68249,0.68156,0.68211,454000003.0
2005-11-09 13:10:00,0.68208,0.68229,0.68179,0.68183,528299996.0
2005-11-09 13:15:00,0.6818,0.6818,0.68119,0.68165,391599996.0
2005-11-09 13:20:00,0.68151,0.68221,0.68144,0.68172,483299995.0
2005-11-09 13:25:00,0.68191,0.68199,0.68136,0.68169,489099998.0
2005-11-09 13:30:00,0.68164,0.68178,0.68148,0.68169,431999999.0
2005-11-09 13:35:00,0.68173,0.68221,0.68162,0.68198,462899999.0
2005-11-09 13:40:00,0.68209,0.68236,0.68183,0.68193,491700001.0
2005-11-09 13:45:00,0.68194,0.68216,0.6819,0.6819,417300000.0
2005-11-09 13:50:00,0.68195,0.68228,0.68184,0.68207,358800000.0
2005-11-09 13:55:00,0.68209,0.68238,0.68197,0.682,433599995.0
2005-11-09 14:00:00,0.68199,0.68248,0.68189,0.68237,418199997.0
2005-11-09 14:05:00,0.68235,0.68277,0.68227,0.68255,425999997.0
2005-11-09 14:10:00,0.68268,0.68306,0.68253,0.68269,323400000.0
2005-11-09 14:15:00,0.68278,0.68312,0.68258,0.68304,407700000.0
2005-11-09 14:20:00,0.683,0.68334,0.6829,0.68332,281299999.0
2005-11-09 14:25:00,0.68324,0.68358,0.68311,0.68332,567900004.0
2005-11-09 14:30:00,0.68352,0.68354,0.68285,0.68299,464900002.0
2005-11-09 14:35:00,0.68282,0.68396,0.68282,0.6836,411999998.0
2005-11-09 14:40:00,0.68363,0.68372,0.68326,0.68345,439000001.0
2005-11-09 14:45:00,0.68349,0.68385,0.68324,0.6833,511400002.0
2005-11-09 14:50:00,0.6833,0.68362,0.68314,0.68331,383299998.0
2005-11-09 14:55:00,0.6833,0.6835,0.68324,0.68324,378999998.0
2005-11-09 15:00:00,0.68323,0.68358,0.68323,0.68353,318799998.0
2005-11-09 15:05:00,0.68348,0.68355,0.68335,0.6835,547100000.0
2005-11-09 15:10:00,0.68354,0.68359,0.68335,0.68354,466200002.0
2005-11-09 15:15:00,0.68353,0.68409,0.68344,0.68388,517700003.0
2005-11-09 15:20:00,0.68387,0.68409,0.68353,0.6839,335400000.0
2005-11-09 15:25:00,0.68388,0.68411,0.68374,0.684,429099998.0
2005-11-09 15:30:00,0.68402,0.6843,0.68383,0.6843,436000002.0
2005-11-09 15:35:00,0.68396,0.6843,0.68379,0.68405,395999997.0
2005-11-09 15:40:00,0.68405,0.68419,0.68382,0.68413,421899999.0
2005-11-09 15:45:00,0.68417,0.6847,0.68417,0.68442,380500002.0
2005-11-09 15:50:00,0.68425,0.68443,0.68391,0.68391,496600000.0
2005-11-09 15:55:00,0.68387,0.68433,0.68387,0.6843,339000003.0
2005-11-09 16:00:00,0.68425,0.68443,0.68405,0.68415,393000001.0
2005-11-09 16:05:00,0.68408,0.68438,0.68404,0.68414,406799998.0
2005-11-09 16:10:00,0.68395,0.68436,0.68395,0.68402,315599999.0
2005-11-09 16:15:00,0.68396,0.6842,0.68382,0.68395,423799999.0
2005-11-09 16:20:00,0.68401,0.68427,0.68373,0.68374,454999997.0
2005-11-09 16:25:00,0.68366,0.68384,0.68346,0.68359,376500000.0
2005-11-09 16:30:00,0.68369,0.68372,0.68237,0.68289,518599998.0
2005-11-09 16:35:00,0.68297,0.6831,0.68263,0.68287,385600000.0
2005-11-09 16:40:00,0.68281,0.683,0.68264,0.68265,264799998.0
2005-11-09 16:45:00,0.68279,0.68318,0.68268,0.68308,586100003.0
2005-11-09 16:50:00,0.68307,0.68312,0.68267,0.68282,473999993.0
2005-11-09 16:55:00,0.68284,0.68298,0.68255,0.68275,510500000.0
2005-11-09 17:00:00,0.68277,0.68347,0.68271,0.68344,370499999.0
2005-11-09 17:05:00,0.68328,0.68335,0.68295,0.68316,439599993.0
2005-11-09 17:10:00,0.68308,0.68346,0.68298,0.68318,403399996.0
2005-11-09 17:15:00,0.68302,0.68334,0.68272,0.6829,436599995.0
2005-11-09 17:20:00,0.683,0.683,0.68255,0.68292,448199996.0
2005-11-09 17:25:00,0.68275,0.68301,0.6825,0.68265,448900000.0
2005-11-09 17:30:00,0.68273,0.68288,0.6825,0.68265,559300002.0
2005-11-09 17:35:00,0.6826,0.683,0.6826,0.68295,371899999.0
2005-11-09 17:40:00,0.68272,0.68313,0.68263,0.68313,362599998.0
2005-11-09 17:45:00,0.68307,0.68344,0.68289,0.68317,584900002.0
2005-11-09 17:50:00,0.68305,0.68347,0.68297,0.68298,305200002.0
2005-11-09 17:55:00,0.68304,0.68326,0.6827,0.6827,565999996.0
2005-11-09 18:00:00,0.68267,0.68298,0.68233,0.68233,694900002.0
2005-11-09 18:05:00,0.6824,0.68271,0.6822,0.68238,882800003.0
2005-11-09 18:10:00,0.68232,0.68291,0.6823,0.68278,525399997.0
2005-11-09 18:15:00,0.68269,0.68285,0.68249,0.68266,1413899995.0
2005-11-09 18:20:00,0.68265,0.68305,0.68259,0.68305,1068199997.0
2005-11-09 18:25:00,0.68276,0.68292,0.68233,0.68262,1113200001.0
2005-11-09 18:30:00,0.68268,0.68302,0.68265,0.68302,742099998.0
2005-11-09 18:35:00,0.68302,0.6832,0.68279,0.6829,904900001.0
2005-11-09 18:40:00,0.68294,0.68354,0.6827,0.68309,1452799995.0
2005-11-09 18:45:00,0.68306,0.68319,0.68275,0.68279,1018499995.0
2005-11-09 18:50:00,0.68293,0.68328,0.68271,0.6829,422200002.0
2005-11-09 18:55:00,0.683,0.68316,0.68275,0.683,641500002.0
2005-11-09 19:00:00,0.68304,0.6834,0.68276,0.68276,603499998.0
2005-11-09 19:05:00,0.6829,0.68321,0.68269,0.68302,866499997.0
2005-11-09 19:10:00,0.68305,0.68313,0.68287,0.68292,494299999.0
2005-11-09 19:15:00,0.6829,0.68313,0.68275,0.68285,487399999.0
2005-11-09 19:20:00,0.68281,0.68314,0.68256,0.68288,519200000.0
2005-11-09 19:25:00,0.68324,0.68335,0.6826,0.68285,667899997.0
2005-11-09 19:30:00,0.68277,0.6831,0.68272,0.68285,575199998.0
2005-11-09 19:35:00,0.68285,0.68317,0.68268,0.68289,784499997.0
2005-11-09 19:40:00,0.68297,0.68308,0.68263,0.68278,528700001.0
2005-11-09 19:45:00,0.68285,0.683,0.68264,0.68264,504099998.0
2005-11-09 19:50:00,0.6827,0.6831,0.68245,0.68305,677900002.0
2005-11-09 19:55:00,0.68295,0.68346,0.68285,0.68287,799800000.0
2005-11-09 20:00:00,0.68287,0.68349,0.68283,0.6834,836599995.0
2005-11-09 20:05:00,0.68338,0.68339,0.68295,0.6833,729800001.0
2005-11-09 20:10:00,0.68323,0.68358,0.68284,0.68355,497099996.0
2005-11-09 20:15:00,0.68346,0.6837,0.68317,0.68335,910999996.0
2005-11-09 20:20:00,0.68337,0.68383,0.68319,0.68383,398900001.0
2005-11-09 20:25:00,0.68379,0.68379,0.68335,0.68355,533999999.0
2005-11-09 20:30:00,0.68349,0.68431,0.68349,0.68409,796300000.0
2005-11-09 20:35:00,0.68405,0.6842,0.68375,0.68411,796499999.0
2005-11-09 20:40:00,0.68405,0.68452,0.68386,0.68426,718200000.0
2005-11-09 20:45:00,0.68419,0.68456,0.6839,0.68425,358599999.0
2005-11-09 20:50:00,0.68413,0.68433,0.68395,0.68422,737900002.0
2005-11-09 20:55:00,0.68441,0.68457,0.68378,0.68448,737299998.0
2005-11-09 21:00:00,0.68452,0.68461,0.68398,0.68398,689999994.0
2005-11-09 21:05:00,0.68409,0.68463,0.68403,0.6845,724000004.0
2005-11-09 21:10:00,0.68449,0.68492,0.68446,0.6846,460100001.0
2005-11-09 21:15:00,0.68466,0.6849,0.68455,0.68467,758199996.0
2005-11-09 21:20:00,0.68465,0.68495,0.6844,0.68442,660700002.0
2005-11-09 21:25:00,0.68458,0.68478,0.68427,0.6847,567499999.0
2005-11-09 21:30:00,0.68482,0.6851,0.68469,0.68493,373700000.0
2005-11-09 21:35:00,0.68489,0.68511,0.68469,0.68507,751599993.0
2005-11-09 21:40:00,0.68503,0.68509,0.68469,0.68475,513700000.0
2005-11-09 21:45:00,0.68505,0.68507,0.68456,0.68472,480400003.0
2005-11-09 21:50:00,0.6847,0.68514,0.6846,0.6848,420799997.0
2005-11-09 21:55:00,0.68474,0.68514,0.68468,0.685,517099998.0
2005-11-09 22:00:00,0.68508,0.68515,0.68435,0.6849,510400003.0
2005-11-09 22:05:00,0.68476,0.68494,0.68421,0.68437,525700001.0
2005-11-09 22:10:00,0.68439,0.68477,0.6842,0.6844,470799997.0
2005-11-09 22:15:00,0.68448,0.68459,0.68408,0.68436,560600001.0
2005-11-09 22:20:00,0.68433,0.68443,0.68395,0.68409,588699997.0
2005-11-09 22:25:00,0.684,0.68445,0.6838,0.6841,525400001.0
2005-11-09 22:30:00,0.68405,0.68479,0.68374,0.68401,652800008.0
2005-11-09 22:35:00,0.68416,0.68499,0.68376,0.68478,514900001.0
2005-11-09 22:40:00,0.68471,0.68487,0.68408,0.68452,766700002.0
2005-11-09 22:45:00,0.68461,0.68486,0.68414,0.68427,657599999.0
2005-11-09 22:50:00,0.68436,0.6847,0.68399,0.68432,659799995.0
2005-11-09 22:55:00,0.68422,0.68468,0.68413,0.68413,548700001.0
2005-11-09 23:00:00,0.68429,0.68466,0.68415,0.68428,521399998.0
2005-11-09 23:05:00,0.68437,0.68477,0.68426,0.68465,480600001.0
2005-11-09 23:10:00,0.68477,0.68488,0.68375,0.68395,572300000.0
2005-11-09 23:15:00,0.68407,0.68419,0.6834,0.68376,471100003.0
2005-11-09 23:20:00,0.6839,0.68403,0.68345,0.68397,467499996.0
2005-11-09 23:25:00,0.68392,0.68417,0.68345,0.68385,604500001.0
2005-11-09 23:30:00,0.68389,0.68433,0.68372,0.68414,586099997.0
2005-11-09 23:35:00,0.6841,0.6844,0.68381,0.68385,571200002.0
2005-11-09 23:40:00,0.68392,0.68431,0.68339,0.68397,527799997.0
2005-11-09 23:45:00,0.68398,0.68733,0.68398,0.68648,508799999.0
2005-11-09 23:50:00,0.68665,0.68684,0.6856,0.68606,610099998.0
2005-11-09 23:55:00,0.68614,0.68656,0.68577,0.686,473600002.0
2005-11-10 00:00:00,0.68613,0.68665,0.68577,0.68658,527999998.0
2005-11-10 00:05:00,0.68669,0.687,0.68619,0.68693,663199996.0
2005-11-10 00:10:00,0.68661,0.68713,0.68626,0.6866,657400005.0
2005-11-10 00:15:00,0.68653,0.68694,0.68636,0.6869,420399999.0
2005-11-10 00:20:00,0.68673,0.68705,0.68652,0.68654,593099996.0
2005-11-10 00:25:00,0.68677,0.68681,0.68484,0.68633,585300004.0
2005-11-10 00:30:00,0.68643,0.68672,0.68606,0.68672,368499998.0
2005-11-10 00:35:00,0.68667,0.68695,0.68651,0.68683,531599999.0
2005-11-10 00:40:00,0.68677,0.68696,0.68654,0.68686,352499999.0
2005-11-10 00:45:00,0.68685,0.6873,0.68675,0.6873,360700000.0
2005-11-10 00:50:00,0.68728,0.68815,0.68717,0.68786,490200002.0
2005-11-10 00:55:00,0.68783,0.68783,0.68729,0.68731,398900001.0
2005-11-10 01:00:00,0.68745,0.68756,0.68639,0.68661,462600003.0
2005-11-10 01:05:00,0.68664,0.68673,0.68641,0.68662,292299998.0
2005-11-10 01:10:00,0.68655,0.68669,0.68638,0.68646,472899997.0
2005-11-10 01:15:00,0.68657,0.68688,0.6865,0.6867,305099998.0
2005-11-10 01:20:00,0.68662,0.6869,0.68649,0.6867,416100000.0
2005-11-10 01:25:00,0.68667,0.68719,0.68657,0.6868,539000001.0
2005-11-10 01:30:00,0.68697,0.68701,0.68651,0.68674,417199995.0
2005-11-10 01:35:00,0.68658,0.68702,0.68652,0.68652,457900000.0
2005-11-10 01:40:00,0.68675,0.68697,0.68644,0.68666,447999994.0
2005-11-10 01:45:00,0.68676,0.68693,0.68662,0.68687,346900000.0
2005-11-10 01:50:00,0.68692,0.68745,0.6867,0.68745,332699998.0
2005-11-10 01:55:00,0.68737,0.68742,0.68693,0.68715,395199998.0
2005-11-10 02:00:00,0.68714,0.68747,0.68688,0.68704,391699999.0
2005-11-10 02:05:00,0.687,0.68716,0.68672,0.68699,380599999.0
2005-11-10 02:10:00,0.68704,0.68708,0.68681,0.68693,387800000.0
2005-11-10 02:15:00,0.68688,0.6871,0.68641,0.68641,275799999.0
2005-11-10 02:20:00,0.68639,0.68665,0.6861,0.6862,373899999.0
2005-11-10 02:25:00,0.68605,0.68605,0.68567,0.68579,430200000.0
2005-11-10 02:30:00,0.68569,0.6862,0.68523,0.68615,451299997.0
2005-11-10 02:35:00,0.68628,0.68649,0.68612,0.68637,384599996.0
2005-11-10 02:40:00,0.68637,0.68642,0.68587,0.68599,559400002.0
2005-11-10 02:45:00,0.68606,0.6862,0.68585,0.6862,631599996.0
2005-11-10 02:50:00,0.68625,0.6864,0.68595,0.68628,416399998.0
2005-11-10 02:55:00,0.68627,0.68687,0.68619,0.68671,365699999.0
2005-11-10 03:00:00,0.68675,0.68708,0.68667,0.68698,434600002.0
2005-11-10 03:05:00,0.68691,0.68707,0.68666,0.68682,478199999.0
2005-11-10 03:10:00,0.68683,0.68726,0.68678,0.68695,414200001.0
2005-11-10 03:15:00,0.68713,0.68752,0.68702,0.68743,374599999.0
2005-11-10 03:20:00,0.68752,0.68755,0.68719,0.6872,412599999.0
2005-11-10 03:25:00,0.68715,0.68734,0.687,0.68734,291199996.0
2005-11-10 03:30:00,0.68735,0.6875,0.68715,0.68725,431799996.0
2005-11-10 03:35:00,0.68728,0.68761,0.68718,0.68731,369399996.0
2005-11-10 03:40:00,0.68735,0.68761,0.68719,0.68721,467499998.0
2005-11-10 03:45:00,0.68743,0.68769,0.68725,0.68759,393299997.0
2005-11-10 03:50:00,0.68742,0.6877,0.68731,0.68763,504200001.0
2005-11-10 03:55:00,0.68746,0.68788,0.68728,0.68788,385399999.0
2005-11-10 04:00:00,0.68793,0.68793,0.68752,0.6876,363599999.0
2005-11-10 04:05:00,0.68754,0.68788,0.68749,0.68771,487199999.0
2005-11-10 04:10:00,0.68772,0.68812,0.68758,0.68758,447199999.0
2005-11-10 04:15:00,0.68768,0.68784,0.68739,0.68745,382500000.0
2005-11-10 04:20:00,0.68747,0.68785,0.68747,0.68747,427399996.0
2005-11-10 04:25:00,0.6873,0.68782,0.68716,0.6872,568200000.0
2005-11-10 04:30:00,0.68735,0.6876,0.68722,0.68751,508499999.0
2005-11-10 04:35:00,0.68735,0.68753,0.68724,0.68743,459300001.0
2005-11-10 04:40:00,0.68729,0.68753,0.68723,0.68737,421400000.0
2005-11-10 04:45:00,0.68726,0.68765,0.68721,0.6874,608700002.0
2005-11-10 04:50:00,0.68733,0.68745,0.68694,0.68702,343100000.0
2005-11-10 04:55:00,0.68715,0.68748,0.68692,0.68733,505299998.0
2005-11-10 05:00:00,0.68732,0.68751,0.68708,0.68715,442899994.0
2005-11-10 05:05:00,0.68709,0.68749,0.68703,0.68735,306300002.0
2005-11-10 05:10:00,0.6873,0.68751,0.68722,0.68741,342699999.0
2005-11-10 05:15:00,0.68731,0.68767,0.68723,0.68756,378100001.0
2005-11-10 05:20:00,0.68745,0.68785,0.68743,0.68751,300300001.0
2005-11-10 05:25:00,0.68741,0.68777,0.68741,0.68775,469600002.0
2005-11-10 05:30:00,0.68772,0.68779,0.6874,0.68771,532999996.0
2005-11-10 05:35:00,0.68759,0.68769,0.68723,0.68757,537099999.0
2005-11-10 05:40:00,0.68755,0.68789,0.68745,0.68783,357100001.0
2005-11-10 05:45:00,0.68765,0.6877,0.68733,0.68743,451400000.0
2005-11-10 05:50:00,0.6875,0.68781,0.68737,0.68746,447700000.0
2005-11-10 05:55:00,0.68742,0.68771,0.68738,0.68756,236100001.0
2005-11-10 06:00:00,0.68746,0.68755,0.68728,0.68747,354599998.0
2005-11-10 06:05:00,0.6875,0.68764,0.68736,0.68763,508800005.0
2005-11-10 06:10:00,0.68756,0.68775,0.68737,0.68762,385499997.0
2005-11-10 06:15:00,0.68758,0.6876,0.6872,0.68743,385399999.0
2005-11-10 06:20:00,0.68737,0.68755,0.68715,0.68741,341300000.0
2005-11-10 06:25:00,0.6874,0.68748,0.6872,0.68735,456300002.0
2005-11-10 06:30:00,0.6873,0.68743,0.68715,0.68737,430400002.0
2005-11-10 06:35:00,0.68726,0.68788,0.68725,0.68762,472799996.0
2005-11-10 06:40:00,0.6875,0.68762,0.68724,0.68762,386699994.0
2005-11-10 06:45:00,0.68758,0.68763,0.68745,0.6875,376500003.0
2005-11-10 06:50:00,0.68758,0.68783,0.68735,0.68763,530300002.0
2005-11-10 06:55:00,0.68753,0.68774,0.68738,0.68755,384199997.0
2005-11-10 07:00:00,0.68741,0.68771,0.68741,0.68766,304100001.0
2005-11-10 07:05:00,0.68758,0.68775,0.68735,0.68768,413499999.0
2005-11-10 07:10:00,0.68763,0.68771,0.68735,0.68763,341499999.0
2005-11-10 07:15:00,0.68772,0.68776,0.68731,0.68755,377599996.0
2005-11-10 07:20:00,0.6876,0.6876,0.68735,0.68735,306199996.0
2005-11-10 07:25:00,0.6874,0.68803,0.68731,0.68789,371600000.0
2005-11-10 07:30:00,0.68791,0.68814,0.68775,0.68775,402699997.0
2005-11-10 07:35:00,0.68797,0.68815,0.68776,0.68802,445100001.0
2005-11-10 07:40:00,0.68785,0.68802,0.68753,0.68759,402500000.0
2005-11-10 07:45:00,0.6877,0.68795,0.68752,0.68765,479100001.0
2005-11-10 07:50:00,0.68767,0.68783,0.68739,0.68757,423499998.0
2005-11-10 07:55:00,0.68762,0.68808,0.68755,0.6878,490299999.0
2005-11-10 08:00:00,0.6875,0.68794,0.68738,0.68793,455599998.0
2005-11-10 08:05:00,0.68763,0.68792,0.68745,0.68792,418900000.0
2005-11-10 08:10:00,0.68791,0.68791,0.6876,0.68772,263100001.0
2005-11-10 08:15:00,0.68765,0.68797,0.68751,0.68755,417000000.0
2005-11-10 08:20:00,0.68768,0.68787,0.68732,0.68785,464600001.0
2005-11-10 08:25:00,0.68788,0.68812,0.68758,0.68774,571400000.0
2005-11-10 08:30:00,0.68805,0.68815,0.6873,0.68746,537499998.0
2005-11-10 08:35:00,0.68743,0.68762,0.68726,0.6875,319700003.0
2005-11-10 08:40:00,0.6875,0.68752,0.68722,0.68724,412399997.0
2005-11-10 08:45:00,0.68738,0.68768,0.68724,0.6874,305799999.0
2005-11-10 08:50:00,0.68738,0.68765,0.68724,0.68756,422699996.0
2005-11-10 08:55:00,0.68759,0.68795,0.68735,0.68776,432399997.0
2005-11-10 09:00:00,0.68769,0.68796,0.68753,0.68786,358799998.0
2005-11-10 09:05:00,0.68771,0.68778,0.6873,0.68739,482599996.0
2005-11-10 09:10:00,0.68742,0.68771,0.68727,0.68744,401499998.0
2005-11-10 09:15:00,0.68745,0.68784,0.6874,0.68758,460699999.0
2005-11-10 09:20:00,0.68758,0.6876,0.68721,0.68734,355599998.0
2005-11-10 09:25:00,0.68729,0.68729,0.68684,0.68702,348400000.0
2005-11-10 09:30:00,0.687,0.68739,0.68681,0.687,380299997.0
2005-11-10 09:35:00,0.68693,0.68759,0.68693,0.68712,569000001.0
2005-11-10 09:40:00,0.68713,0.68757,0.68713,0.6874,389999998.0
2005-11-10 09:45:00,0.6873,0.68778,0.68723,0.68723,402799999.0
2005-11-10 09:50:00,0.68716,0.68737,0.68691,0.68733,400999997.0
2005-11-10 09:55:00,0.68715,0.6873,0.68705,0.68722,316899999.0
2005-11-10 10:00:00,0.68725,0.68732,0.68698,0.68703,355800003.0
2005-11-10 10:05:00,0.68703,0.6874,0.68685,0.6874,435100000.0
2005-11-10 10:10:00,0.68736,0.68746,0.68693,0.68717,375500000.0
2005-11-10 10:15:00,0.68717,0.68825,0.68715,0.68825,390199998.0
2005-11-10 10:20:00,0.68828,0.68828,0.68794,0.68803,404300002.0
2005-11-10 10:25:00,0.6881,0.68823,0.68761,0.68777,372400001.0
2005-11-10 10:30:00,0.68782,0.68792,0.68755,0.68763,529999996.0
2005-11-10 10:35:00,0.68765,0.68771,0.68725,0.6873,409799999.0
2005-11-10 10:40:00,0.68742,0.68759,0.68704,0.68725,520199994.0
2005-11-10 10:45:00,0.68745,0.68799,0.68732,0.6877,516599995.0
2005-11-10 10:50:00,0.68771,0.68791,0.68754,0.68786,422700003.0
2005-11-10 10:55:00,0.68787,0.68795,0.6877,0.68784,415000000.0
2005-11-10 11:00:00,0.68779,0.68818,0.68749,0.68801,460099994.0
2005-11-10 11:05:00,0.68826,0.68845,0.68819,0.68844,457200001.0
2005-11-10 11:10:00,0.68843,0.68854,0.68826,0.68847,411299998.0
2005-11-10 11:15:00,0.6888,0.68887,0.68841,0.68862,538000001.0
2005-11-10 11:20:00,0.6886,0.68888,0.68841,0.68846,437700001.0
2005-11-10 11:25:00,0.68843,0.68876,0.68827,0.68836,379599998.0
2005-11-10 11:30:00,0.68842,0.68859,0.68835,0.6884,400799998.0
2005-11-10 11:35:00,0.68825,0.68825,0.68794,0.68813,485500001.0
2005-11-10 11:40:00,0.68802,0.68824,0.6879,0.68818,481499996.0
2005-11-10 11:45:00,0.68825,0.68837,0.68795,0.68807,545999998.0
2005-11-10 11:50:00,0.6881,0.68851,0.68802,0.6885,402699999.0
2005-11-10 11:55:00,0.6885,0.68879,0.68819,0.68873,377800000.0
2005-11-10 12:00:00,0.68878,0.68897,0.6885,0.6886,427799999.0
2005-11-10 12:05:00,0.68862,0.68873,0.6885,0.68873,407400000.0
2005-11-10 12:10:00,0.68878,0.68888,0.68844,0.6888,367199999.0
2005-11-10 12:15:00,0.6888,0.68926,0.6888,0.68908,473399998.0
2005-11-10 12:20:00,0.68921,0.68942,0.68888,0.68922,501899999.0
2005-11-10 12:25:00,0.68922,0.68963,0.68921,0.68954,395900001.0
2005-11-10 12:30:00,0.68943,0.68964,0.68913,0.68958,524100000.0
2005-11-10 12:35:00,0.68965,0.68991,0.68944,0.68948,600800004.0
2005-11-10 12:40:00,0.68943,0.68966,0.68913,0.68932,498899999.0
2005-11-10 12:45:00,0.68942,0.68942,0.68919,0.68928,185600000.0
2005-11-10 12:50:00,0.68926,0.68937,0.689,0.68905,412299999.0
2005-11-10 12:55:00,0.68897,0.68923,0.68894,0.68909,491600001.0
2005-11-10 13:00:00,0.68907,0.68925,0.68896,0.68917,427399997.0
2005-11-10 13:05:00,0.68916,0.68924,0.6888,0.68895,440499998.0
2005-11-10 13:10:00,0.68907,0.68916,0.6889,0.68903,388599996.0
2005-11-10 13:15:00,0.68903,0.68919,0.68865,0.68897,299699999.0
2005-11-10 13:20:00,0.68899,0.68922,0.68874,0.68878,459699996.0
2005-11-10 13:25:00,0.68907,0.68928,0.68892,0.68905,467100002.0
2005-11-10 13:30:00,0.68898,0.68923,0.68895,0.689,361800001.0
2005-11-10 13:35:00,0.6888,0.68948,0.68876,0.68947,502199998.0
2005-11-10 13:40:00,0.68944,0.68973,0.68928,0.68968,491000003.0
2005-11-10 13:45:00,0.6897,0.68981,0.68955,0.6896,439600004.0
2005-11-10 13:50:00,0.68972,0.68988,0.68936,0.68938,409500000.0
2005-11-10 13:55:00,0.6893,0.68954,0.68919,0.68926,258099999.0
2005-11-10 14:00:00,0.68928,0.6894,0.68897,0.6892,439000001.0
2005-11-10 14:05:00,0.68928,0.68969,0.68927,0.68931,449000003.0
2005-11-10 14:10:00,0.68948,0.69007,0.68932,0.68933,381499995.0
2005-11-10 14:15:00,0.68936,0.68969,0.68915,0.68925,508499996.0
2005-11-10 14:20:00,0.68939,0.68954,0.68875,0.68875,394599998.0
2005-11-10 14:25:00,0.68881,0.68901,0.68858,0.68876,508699998.0
2005-11-10 14:30:00,0.68877,0.68893,0.68852,0.68888,354400000.0
2005-11-10 14:35:00,0.68866,0.68914,0.68842,0.68856,436300000.0
2005-11-10 14:40:00,0.68859,0.68865,0.68837,0.68865,354200000.0
2005-11-10 14:45:00,0.68852,0.6889,0.6884,0.68861,442900003.0
2005-11-10 14:50:00,0.68866,0.68877,0.68826,0.68858,528400002.0
2005-11-10 14:55:00,0.68834,0.68863,0.6881,0.6885,439899999.0
2005-11-10 15:00:00,0.6885,0.68872,0.68831,0.68855,436899999.0
2005-11-10 15:05:00,0.68845,0.68868,0.68825,0.68847,434300000.0
2005-11-10 15:10:00,0.68857,0.68876,0.68838,0.6887,477999999.0
2005-11-10 15:15:00,0.68889,0.68945,0.68889,0.68914,456600000.0
2005-11-10 15:20:00,0.68917,0.6895,0.68911,0.68948,488700001.0
2005-11-10 15:25:00,0.68955,0.68988,0.68935,0.68976,553899999.0
2005-11-10 15:30:00,0.68982,0.69058,0.68912,0.69036,531799996.0
2005-11-10 15:35:00,0.69054,0.69063,0.68977,0.69019,410100004.0
2005-11-10 15:40:00,0.69014,0.6902,0.68976,0.6899,377200001.0
2005-11-10 15:45:00,0.68965,0.69003,0.68919,0.69003,271300000.0
2005-11-10 15:50:00,0.69,0.69017,0.68955,0.68955,416899997.0
2005-11-10 15:55:00,0.68933,0.68933,0.68833,0.68861,345599999.0
2005-11-10 16:00:00,0.68845,0.68868,0.68829,0.68837,400999994.0
2005-11-10 16:05:00,0.68824,0.68835,0.68695,0.68712,470400008.0
2005-11-10 16:10:00,0.68718,0.68878,0.68718,0.68856,454199997.0
2005-11-10 16:15:00,0.68852,0.68858,0.68757,0.6878,590600001.0
2005-11-10 16:20:00,0.68789,0.68849,0.68781,0.68849,406500000.0
2005-11-10 16:25:00,0.68856,0.68886,0.68825,0.68832,500400002.0
2005-11-10 16:30:00,0.68827,0.68834,0.68767,0.68774,482500003.0
2005-11-10 16:35:00,0.68773,0.68785,0.68662,0.68678,373099997.0
2005-11-10 16:40:00,0.68678,0.6869,0.68606,0.68675,394000002.0
2005-11-10 16:45:00,0.68683,0.68683,0.68622,0.68653,473699998.0
2005-11-10 16:50:00,0.68652,0.68693,0.68629,0.6868,429399994.0
2005-11-10 16:55:00,0.68677,0.68714,0.68638,0.68655,427899999.0
2005-11-10 17:00:00,0.68649,0.68654,0.68601,0.68626,438599999.0
2005-11-10 17:05:00,0.68621,0.68649,0.68581,0.68617,373900000.0
2005-11-10 17:10:00,0.68619,0.68647,0.68597,0.68625,437999996.0
2005-11-10 17:15:00,0.68629,0.68651,0.68615,0.68631,355600000.0
2005-11-10 17:20:00,0.68646,0.68681,0.68625,0.68643,376199998.0
2005-11-10 17:25:00,0.6864,0.68643,0.68615,0.6864,448300001.0
2005-11-10 17:30:00,0.68641,0.68641,0.68594,0.68595,403299998.0
2005-11-10 17:35:00,0.686,0.68616,0.68561,0.68566,346000000.0
2005-11-10 17:40:00,0.68573,0.68608,0.68565,0.68598,268999997.0
2005-11-10 17:45:00,0.68595,0.68603,0.68562,0.68563,434700002.0
2005-11-10 17:50:00,0.68555,0.68625,0.68554,0.6862,473099998.0
2005-11-10 17:55:00,0.68625,0.68664,0.68617,0.68637,467799999.0
2005-11-10 18:00:00,0.68635,0.68681,0.68625,0.68638,568199999.0
2005-11-10 18:05:00,0.6865,0.6869,0.68618,0.68625,944999992.0
2005-11-10 18:10:00,0.68638,0.68639,0.68612,0.68627,476299998.0
2005-11-10 18:15:00,0.6862,0.68658,0.68605,0.68626,1153100003.0
2005-11-10 18:20:00,0.68622,0.68632,0.68584,0.68601,963900005.0
2005-11-10 18:25:00,0.68607,0.6863,0.68603,0.68622,1024400000.0
2005-11-10 18:30:00,0.68622,0.68635,0.68608,0.68626,681900000.0
2005-11-10 18:35:00,0.68625,0.68625,0.68537,0.68605,992700000.0
2005-11-10 18:40:00,0.68608,0.68635,0.68558,0.68558,1468999995.0
2005-11-10 18:45:00,0.68565,0.68604,0.68539,0.6859,997299997.0
2005-11-10 18:50:00,0.68587,0.68662,0.6858,0.68647,553899993.0
2005-11-10 18:55:00,0.68658,0.68719,0.68642,0.68714,599299999.0
2005-11-10 19:00:00,0.68707,0.68715,0.68675,0.68683,670600008.0
2005-11-10 19:05:00,0.6868,0.68695,0.6864,0.68661,848799994.0
2005-11-10 19:10:00,0.68657,0.68673,0.68604,0.68668,464500000.0
2005-11-10 19:15:00,0.68667,0.68667,0.68601,0.68625,503099999.0
2005-11-10 19:20:00,0.68625,0.6863,0.68565,0.6857,523499997.0
2005-11-10 19:25:00,0.68568,0.6862,0.68559,0.6859,571399998.0
2005-11-10 19:30:00,0.68558,0.68616,0.68551,0.68588,513799999.0
2005-11-10 19:35:00,0.68603,0.68605,0.68572,0.68596,840000002.0
2005-11-10 19:40:00,0.68608,0.68608,0.6856,0.68592,368399999.0
2005-11-10 19:45:00,0.68553,0.68606,0.68547,0.68547,486500004.0
2005-11-10 19:50:00,0.68592,0.68595,0.68543,0.68578,624199998.0
2005-11-10 19:55:00,0.68543,0.68581,0.68524,0.68574,894499998.0
2005-11-10 20:00:00,0.68575,0.68696,0.6857,0.68696,660399996.0
2005-11-10 20:05:00,0.68703,0.68709,0.68659,0.687,731699998.0
2005-11-10 20:10:00,0.68695,0.6872,0.68665,0.68708,479299999.0
2005-11-10 20:15:00,0.68702,0.68719,0.68687,0.68695,827899998.0
2005-11-10 20:20:00,0.68705,0.6873,0.68689,0.68708,447999998.0
2005-11-10 20:25:00,0.68713,0.68732,0.68702,0.68713,539500002.0
2005-11-10 20:30:00,0.68704,0.68773,0.68704,0.68773,905799994.0
2005-11-10 20:35:00,0.6878,0.6879,0.68725,0.68778,736899998.0
2005-11-10 20:40:00,0.68763,0.68763,0.68732,0.68745,589900000.0
2005-11-10 20:45:00,0.68733,0.68733,0.68687,0.6872,422200002.0
2005-11-10 20:50:00,0.68709,0.6873,0.68673,0.68717,987099996.0
2005-11-10 20:55:00,0.6872,0.68756,0.68653,0.68712,689599994.0
2005-11-10 21:00:00,0.68748,0.6876,0.68679,0.68725,762299999.0
2005-11-10 21:05:00,0.68758,0.68768,0.68723,0.68746,632600001.0
2005-11-10 21:10:00,0.68726,0.68783,0.68721,0.68771,440899999.0
2005-11-10 21:15:00,0.68737,0.68783,0.68717,0.68725,798700005.0
2005-11-10 21:20:00,0.68765,0.68775,0.6872,0.6876,701799996.0
2005-11-10 21:25:00,0.68757,0.68758,0.68707,0.68722,478199998.0
2005-11-10 21:30:00,0.68729,0.68735,0.68667,0.6872,508200000.0
2005-11-10 21:35:00,0.68689,0.6873,0.68663,0.6868,798700001.0
2005-11-10 21:40:00,0.68715,0.68722,0.68667,0.68667,582199997.0
2005-11-10 21:45:00,0.68693,0.68719,0.68672,0.68698,444999998.0
2005-11-10 21:50:00,0.68696,0.687,0.68607,0.68607,446099996.0
2005-11-10 21:55:00,0.68604,0.68619,0.68527,0.68527,445799999.0
2005-11-10 22:00:00,0.68532,0.68579,0.68496,0.68496,484900005.0
2005-11-10 22:05:00,0.68478,0.68562,0.68475,0.68504,541599997.0
2005-11-10 22:10:00,0.68537,0.68598,0.6851,0.68528,537999998.0
2005-11-10 22:15:00,0.68536,0.68559,0.68482,0.68505,496899999.0
2005-11-10 22:20:00,0.68495,0.68558,0.68495,0.6853,555899997.0
2005-11-10 22:25:00,0.68525,0.68542,0.68482,0.68489,551400002.0
2005-11-10 22:30:00,0.68492,0.68521,0.68437,0.68463,714900002.0
2005-11-10 22:35:00,0.68467,0.68516,0.6845,0.68503,556399998.0
2005-11-10 22:40:00,0.68494,0.68499,0.68448,0.68455,606699998.0
2005-11-10 22:45:00,0.68463,0.68496,0.68438,0.68483,755899997.0
2005-11-10 22:50:00,0.68477,0.68516,0.68417,0.68506,669199998.0
2005-11-10 22:55:00,0.68494,0.68494,0.68437,0.68468,602499999.0
2005-11-10 23:00:00,0.68455,0.68506,0.68444,0.68482,492200000.0
2005-11-10 23:05:00,0.68494,0.68509,0.68445,0.68509,511199996.0
2005-11-10 23:10:00,0.68512,0.68521,0.68464,0.68497,417699998.0
2005-11-10 23:15:00,0.68501,0.68534,0.68476,0.68513,545100002.0
2005-11-10 23:20:00,0.68513,0.68539,0.6848,0.68488,600100000.0
2005-11-10 23:25:00,0.68484,0.68535,0.68475,0.68501,663399998.0
2005-11-10 23:30:00,0.68506,0.68565,0.68493,0.68513,623399997.0
2005-11-10 23:35:00,0.68511,0.68537,0.68486,0.68486,462600001.0
2005-11-10 23:40:00,0.68494,0.68535,0.68482,0.68508,523200004.0
2005-11-10 23:45:00,0.68523,0.68535,0.68482,0.68512,424499998.0
2005-11-10 23:50:00,0.6852,0.68544,0.68495,0.68502,422800001.0
2005-11-10 23:55:00,0.68512,0.6853,0.68471,0.68497,419200000.0
2005-11-11 00:00:00,0.68513,0.68561,0.68486,0.68517,553999995.0
2005-11-11 00:05:00,0.68536,0.68557,0.68515,0.68519,665100002.0
2005-11-11 00:10:00,0.68529,0.68558,0.6846,0.68538,646499999.0
2005-11-11 00:15:00,0.68556,0.68562,0.68514,0.68532,442499997.0
2005-11-11 00:20:00,0.68546,0.6857,0.6851,0.68545,458299993.0
2005-11-11 00:25:00,0.6856,0.68595,0.68511,0.68562,521899997.0
2005-11-11 00:30:00,0.68528,0.68571,0.68515,0.6853,549300003.0
2005-11-11 00:35:00,0.68539,0.68612,0.68533,0.68599,511599996.0
2005-11-11 00:40:00,0.68586,0.68602,0.68552,0.68577,366500000.0
2005-11-11 00:45:00,0.68582,0.6863,0.68568,0.68583,380500001.0
2005-11-11 00:50:00,0.68589,0.68628,0.68579,0.68597,538300001.0
2005-11-11 00:55:00,0.6863,0.68637,0.68538,0.68607,370699999.0
2005-11-11 01:00:00,0.68578,0.68595,0.68524,0.68565,476099998.0
2005-11-11 01:05:00,0.6857,0.68575,0.68522,0.68575,436900003.0
2005-11-11 01:10:00,0.68565,0.68605,0.68547,0.68585,434300000.0
2005-11-11 01:15:00,0.68539,0.68595,0.68532,0.68556,567699998.0
2005-11-11 01:20:00,0.68559,0.68611,0.68536,0.68611,486299996.0
2005-11-11 01:25:00,0.6858,0.6863,0.68564,0.68613,585299997.0
2005-11-11 01:30:00,0.68632,0.68632,0.68563,0.68603,335599999.0
2005-11-11 01:35:00,0.68604,0.68639,0.68585,0.68625,401600002.0
2005-11-11 01:40:00,0.68646,0.68655,0.68581,0.68608,486800000.0
2005-11-11 01:45:00,0.68618,0.68651,0.68572,0.68593,455899999.0
2005-11-11 01:50:00,0.68591,0.68643,0.68583,0.68617,356300001.0
2005-11-11 01:55:00,0.68621,0.6865,0.68493,0.68575,454800003.0
2005-11-11 02:00:00,0.68579,0.68582,0.68529,0.68534,553500000.0
2005-11-11 02:05:00,0.68536,0.68603,0.68536,0.68593,339600002.0
2005-11-11 02:10:00,0.6859,0.68633,0.6854,0.68629,553099994.0
2005-11-11 02:15:00,0.68623,0.68637,0.686,0.68619,423600004.0
2005-11-11 02:20:00,0.68615,0.68615,0.68576,0.68605,529200000.0
2005-11-11 02:25:00,0.68619,0.68631,0.68566,0.68596,517900000.0
2005-11-11 02:30:00,0.686,0.68612,0.68581,0.68592,483399997.0
2005-11-11 02:35:00,0.68583,0.68605,0.68555,0.68561,458599999.0
2005-11-11 02:40:00,0.6857,0.6862,0.68565,0.686,423700002.0
2005-11-11 02:45:00,0.68594,0.68613,0.68553,0.686,418399998.0
2005-11-11 02:50:00,0.68608,0.68624,0.6856,0.68593,473299997.0
2005-11-11 02:55:00,0.68623,0.68629,0.68555,0.68603,502100003.0
2005-11-11 03:00:00,0.68598,0.68627,0.68568,0.68578,348299999.0
2005-11-11 03:05:00,0.68605,0.68626,0.68555,0.68598,423399998.0
2005-11-11 03:10:00,0.68593,0.68606,0.68538,0.68548,387000000.0
2005-11-11 03:15:00,0.68552,0.68595,0.68534,0.68554,467600000.0
2005-11-11 03:20:00,0.68552,0.68616,0.68547,0.68609,448100002.0
2005-11-11 03:25:00,0.68602,0.68605,0.68553,0.68583,504199997.0
2005-11-11 03:30:00,0.68601,0.68615,0.68575,0.6861,329199997.0
2005-11-11 03:35:00,0.68596,0.68612,0.68569,0.68591,383899999.0
2005-11-11 03:40:00,0.68587,0.68613,0.68547,0.68608,448400002.0
2005-11-11 03:45:00,0.68612,0.68612,0.68547,0.68607,447999999.0
2005-11-11 03:50:00,0.68615,0.6862,0.68572,0.6862,372700001.0
2005-11-11 03:55:00,0.68602,0.6862,0.68539,0.68584,548999999.0
2005-11-11 04:00:00,0.68575,0.68653,0.6857,0.6865,530400002.0
2005-11-11 04:05:00,0.68647,0.68702,0.68647,0.68701,507200000.0
2005-11-11 04:10:00,0.68696,0.68739,0.68683,0.6872,406600001.0
2005-11-11 04:15:00,0.68729,0.68745,0.68707,0.68741,364800004.0
2005-11-11 04:20:00,0.68745,0.6875,0.68698,0.68735,524800000.0
2005-11-11 04:25:00,0.68755,0.68782,0.68739,0.68778,461800003.0
2005-11-11 04:30:00,0.68775,0.68775,0.68733,0.68749,394400000.0
2005-11-11 04:35:00,0.68755,0.68778,0.68732,0.68755,493499998.0
2005-11-11 04:40:00,0.68758,0.68808,0.68758,0.68775,480399998.0
2005-11-11 04:45:00,0.68778,0.68793,0.68749,0.68758,520899997.0
2005-11-11 04:50:00,0.68767,0.68778,0.6873,0.6873,487799995.0
2005-11-11 04:55:00,0.68728,0.68734,0.68678,0.68687,407400003.0
2005-11-11 05:00:00,0.68735,0.68737,0.68664,0.68703,492800004.0
2005-11-11 05:05:00,0.6873,0.6876,0.68725,0.68743,434099999.0
2005-11-11 05:10:00,0.68737,0.68743,0.68685,0.68742,316100001.0
2005-11-11 05:15:00,0.68738,0.68754,0.68688,0.68717,447699991.0
2005-11-11 05:20:00,0.68737,0.68758,0.68672,0.68687,289499998.0
2005-11-11 05:25:00,0.6871,0.68738,0.68668,0.68738,426200000.0
2005-11-11 05:30:00,0.68725,0.68748,0.6872,0.68743,389200001.0
2005-11-11 05:35:00,0.68721,0.68745,0.68674,0.68706,427000000.0
2005-11-11 05:40:00,0.68742,0.68744,0.68724,0.68729,350299999.0
2005-11-11 05:45:00,0.68728,0.68738,0.68683,0.68727,340499998.0
2005-11-11 05:50:00,0.68723,0.68749,0.68698,0.68707,365400001.0
2005-11-11 05:55:00,0.68732,0.68748,0.68684,0.68745,408199995.0
2005-11-11 06:00:00,0.68733,0.68747,0.68718,0.68727,417099996.0
2005-11-11 06:05:00,0.68734,0.68734,0.68678,0.68696,531600000.0
2005-11-11 06:10:00,0.68687,0.68728,0.68678,0.68705,392499999.0
2005-11-11 06:15:00,0.68735,0.68746,0.68689,0.68713,383800002.0
2005-11-11 06:20:00,0.68706,0.68749,0.68665,0.68704,462499996.0
2005-11-11 06:25:00,0.68696,0.6874,0.68688,0.68718,426699999.0
2005-11-11 06:30:00,0.68731,0.68731,0.6865,0.68698,350399996.0
2005-11-11 06:35:00,0.68697,0.6873,0.68671,0.68725,364799997.0
2005-11-11 06:40:00,0.68673,0.68721,0.68672,0.68686,593100002.0
2005-11-11 06:45:00,0.6871,0.68727,0.68683,0.68711,466799999.0
2005-11-11 06:50:00,0.68698,0.6872,0.68669,0.6869,506799996.0
2005-11-11 06:55:00,0.6871,0.68743,0.68681,0.68738,459500001.0
2005-11-11 07:00:00,0.68677,0.68735,0.68675,0.68705,420599997.0
2005-11-11 07:05:00,0.687,0.68731,0.68657,0.68729,527800000.0
2005-11-11 07:10:00,0.68735,0.6874,0.68659,0.68739,600200000.0
2005-11-11 07:15:00,0.68738,0.68772,0.68681,0.68681,333199998.0
2005-11-11 07:20:00,0.68773,0.68779,0.68711,0.68744,332700001.0
2005-11-11 07:25:00,0.68734,0.68775,0.687,0.68703,368800003.0
2005-11-11 07:30:00,0.68699,0.68762,0.68699,0.68735,493599999.0
2005-11-11 07:35:00,0.68745,0.68755,0.68694,0.68703,482599999.0
2005-11-11 07:40:00,0.68745,0.6876,0.68687,0.68748,586400003.0
2005-11-11 07:45:00,0.68689,0.68773,0.68689,0.68768,422099998.0
2005-11-11 07:50:00,0.68757,0.68772,0.68703,0.68718,492399998.0
2005-11-11 07:55:00,0.68712,0.68765,0.68704,0.68737,400399999.0
2005-11-11 08:00:00,0.68707,0.68746,0.68683,0.68729,436599998.0
2005-11-11 08:05:00,0.68688,0.68759,0.68674,0.68735,472800000.0
2005-11-11 08:10:00,0.68701,0.68815,0.6869,0.68784,354099999.0
2005-11-11 08:15:00,0.68791,0.68816,0.68736,0.68777,399899998.0
2005-11-11 08:20:00,0.6876,0.68796,0.68741,0.68794,425499995.0
2005-11-11 08:25:00,0.68788,0.68803,0.68759,0.68803,320500002.0
2005-11-11 08:30:00,0.68802,0.68822,0.68788,0.68815,362600001.0
2005-11-11 08:35:00,0.68813,0.68836,0.68809,0.68823,292700000.0
2005-11-11 08:40:00,0.68827,0.68848,0.68779,0.68805,503400000.0
2005-11-11 08:45:00,0.68791,0.68856,0.68791,0.68811,364600000.0
2005-11-11 08:50:00,0.68817,0.68828,0.68813,0.68827,364999994.0
2005-11-11 08:55:00,0.68838,0.68879,0.68834,0.68879,370700002.0
2005-11-11 09:00:00,0.68878,0.68891,0.68847,0.68862,340300001.0
2005-11-11 09:05:00,0.68854,0.68864,0.68802,0.6885,483599998.0
2005-11-11 09:10:00,0.6885,0.6886,0.68796,0.68796,452199998.0
2005-11-11 09:15:00,0.6885,0.6886,0.68837,0.6885,455200001.0
2005-11-11 09:20:00,0.68848,0.68879,0.68799,0.68806,286300001.0
2005-11-11 09:25:00,0.68848,0.68848,0.68784,0.68802,524900000.0
2005-11-11 09:30:00,0.68801,0.68851,0.68801,0.68851,499100001.0
2005-11-11 09:35:00,0.68811,0.68861,0.68804,0.68841,422599998.0
2005-11-11 09:40:00,0.6885,0.68855,0.68783,0.68818,415099995.0
2005-11-11 09:45:00,0.68788,0.68858,0.6877,0.68852,378299999.0
2005-11-11 09:50:00,0.68853,0.68871,0.68785,0.68807,426999998.0
2005-11-11 09:55:00,0.68798,0.6881,0.68789,0.68805,244600001.0
2005-11-11 10:00:00,0.68804,0.68842,0.68799,0.68825,423900002.0
2005-11-11 10:05:00,0.68771,0.68852,0.6877,0.68808,499500003.0
2005-11-11 10:10:00,0.6884,0.68845,0.68773,0.68838,262800000.0
2005-11-11 10:15:00,0.68843,0.68843,0.68771,0.68802,387199999.0
2005-11-11 10:20:00,0.68785,0.68835,0.68775,0.6883,499999999.0
2005-11-11 10:25:00,0.68809,0.68833,0.68761,0.68761,352300000.0
2005-11-11 10:30:00,0.68732,0.68748,0.68704,0.68742,436400001.0
2005-11-11 10:35:00,0.68732,0.68784,0.68698,0.68751,444499993.0
2005-11-11 10:40:00,0.68763,0.68795,0.68715,0.68789,419899999.0
2005-11-11 10:45:00,0.68795,0.68795,0.6874,0.6875,596600006.0
2005-11-11 10:50:00,0.68716,0.68778,0.68699,0.68764,401499998.0
2005-11-11 10:55:00,0.68763,0.68763,0.68687,0.68707,434300002.0
2005-11-11 11:00:00,0.68744,0.68768,0.68697,0.68747,445200002.0
2005-11-11 11:05:00,0.6873,0.68755,0.68656,0.6872,507900000.0
2005-11-11 11:10:00,0.68689,0.68744,0.68652,0.68733,567500002.0
2005-11-11 11:15:00,0.68732,0.68732,0.68693,0.68701,649100003.0
2005-11-11 11:20:00,0.68701,0.68721,0.68638,0.68638,452300003.0
2005-11-11 11:25:00,0.68627,0.68627,0.68514,0.68516,446400004.0
2005-11-11 11:30:00,0.68531,0.68589,0.68531,0.68558,318199999.0
2005-11-11 11:35:00,0.68547,0.68573,0.68528,0.68569,470099997.0
2005-11-11 11:40:00,0.68575,0.68595,0.68536,0.6856,374000000.0
2005-11-11 11:45:00,0.68564,0.68594,0.68553,0.68587,432000000.0
2005-11-11 11:50:00,0.68587,0.68612,0.68583,0.68587,447200001.0
2005-11-11 11:55:00,0.68576,0.68599,0.68545,0.68597,398300000.0
2005-11-11 12:00:00,0.68602,0.68669,0.68602,0.68669,431000000.0
2005-11-11 12:05:00,0.68668,0.68668,0.68604,0.68617,395300002.0
2005-11-11 12:10:00,0.68636,0.68637,0.68599,0.68623,500799996.0
2005-11-11 12:15:00,0.6862,0.68635,0.68573,0.6862,424699999.0
2005-11-11 12:20:00,0.68597,0.68642,0.68583,0.68636,495700000.0
2005-11-11 12:25:00,0.68595,0.68611,0.68566,0.686,464099994.0
2005-11-11 12:30:00,0.68625,0.68665,0.68615,0.68645,525599998.0
2005-11-11 12:35:00,0.68642,0.68653,0.68574,0.68622,441000002.0
2005-11-11 12:40:00,0.68634,0.68634,0.68583,0.68595,399500001.0
2005-11-11 12:45:00,0.68585,0.68615,0.68563,0.68582,349600001.0
2005-11-11 12:50:00,0.68572,0.68647,0.68542,0.68642,400999996.0
2005-11-11 12:55:00,0.68618,0.68646,0.68587,0.68641,537099995.0
2005-11-11 13:00:00,0.68655,0.68679,0.68616,0.68623,529900001.0
2005-11-11 13:05:00,0.68628,0.6865,0.68603,0.68603,402199997.0
2005-11-11 13:10:00,0.6861,0.68667,0.68608,0.68632,492799995.0
2005-11-11 13:15:00,0.6864,0.68656,0.68632,0.68642,379599999.0
2005-11-11 13:20:00,0.68641,0.68673,0.68633,0.68633,407699997.0
2005-11-11 13:25:00,0.68648,0.68662,0.68621,0.6863,475399998.0
2005-11-11 13:30:00,0.68609,0.68618,0.68569,0.68583,542000000.0
2005-11-11 13:35:00,0.68586,0.6862,0.68563,0.68563,481200000.0
2005-11-11 13:40:00,0.68553,0.68587,0.68539,0.68572,445100000.0
2005-11-11 13:45:00,0.68568,0.68571,0.68528,0.6853,382899996.0
2005-11-11 13:50:00,0.68532,0.68542,0.68515,0.68542,493400001.0
2005-11-11 13:55:00,0.6854,0.68557,0.68519,0.68525,297900000.0
2005-11-11 14:00:00,0.68526,0.68558,0.68498,0.68557,436000000.0
2005-11-11 14:05:00,0.68533,0.68545,0.68503,0.68505,488100002.0
2005-11-11 14:10:00,0.68511,0.68558,0.68511,0.68538,482099999.0
2005-11-11 14:15:00,0.6854,0.68575,0.68533,0.6856,332100001.0
2005-11-11 14:20:00,0.68552,0.68578,0.6854,0.68566,421499998.0
2005-11-11 14:25:00,0.68545,0.68588,0.68542,0.6856,402000002.0
2005-11-11 14:30:00,0.68567,0.68611,0.68559,0.68611,540200000.0
2005-11-11 14:35:00,0.68576,0.68617,0.68514,0.68561,559200000.0
2005-11-11 14:40:00,0.68525,0.68576,0.68513,0.68545,573199997.0
2005-11-11 14:45:00,0.68523,0.68542,0.68488,0.68523,504500003.0
2005-11-11 14:50:00,0.68536,0.68537,0.68489,0.6853,539000001.0
2005-11-11 14:55:00,0.68544,0.68591,0.68541,0.6858,372799996.0
2005-11-11 15:00:00,0.6858,0.68586,0.68536,0.68581,471100004.0
2005-11-11 15:05:00,0.68579,0.68603,0.6854,0.68599,519100005.0
2005-11-11 15:10:00,0.68602,0.68605,0.68525,0.68593,449100000.0
2005-11-11 15:15:00,0.68592,0.68607,0.68559,0.68573,603999999.0
2005-11-11 15:20:00,0.68599,0.68599,0.68527,0.6856,489000000.0
2005-11-11 15:25:00,0.68565,0.6861,0.68531,0.686,489199999.0
2005-11-11 15:30:00,0.68603,0.68603,0.68559,0.6859,288200001.0
2005-11-11 15:35:00,0.686,0.68635,0.68552,0.68607,306199999.0
2005-11-11 15:40:00,0.68606,0.68634,0.68569,0.68626,495599995.0
2005-11-11 15:45:00,0.68616,0.68653,0.68569,0.68646,505899991.0
2005-11-11 15:50:00,0.6864,0.68645,0.68582,0.68632,461099998.0
2005-11-11 15:55:00,0.68595,0.68632,0.68569,0.68615,442299998.0
2005-11-11 16:00:00,0.68609,0.68642,0.68609,0.68642,264700000.0
2005-11-11 16:05:00,0.68602,0.68645,0.68597,0.68612,447700000.0
2005-11-11 16:10:00,0.68615,0.6863,0.68587,0.68613,406600002.0
2005-11-11 16:15:00,0.68605,0.68629,0.68561,0.68584,452700000.0
2005-11-11 16:20:00,0.68612,0.68633,0.6857,0.68598,499499996.0
2005-11-11 16:25:00,0.68595,0.68645,0.68576,0.68597,331099999.0
2005-11-11 16:30:00,0.68597,0.68625,0.6858,0.68595,478500002.0
2005-11-11 16:35:00,0.68608,0.68628,0.68571,0.68623,355900000.0
2005-11-11 16:40:00,0.68587,0.68633,0.68563,0.68595,409599997.0
2005-11-11 16:45:00,0.68609,0.68623,0.68577,0.68587,520100003.0
2005-11-11 16:50:00,0.68576,0.6863,0.68546,0.68623,587700001.0
2005-11-11 16:55:00,0.68592,0.6862,0.68572,0.68593,623100000.0
2005-11-11 17:00:00,0.68599,0.68643,0.68576,0.68633,419199998.0
2005-11-11 17:05:00,0.68604,0.68647,0.68587,0.68615,539999993.0
2005-11-11 17:10:00,0.68592,0.68631,0.68537,0.68618,576800001.0
2005-11-11 17:15:00,0.68615,0.6865,0.68589,0.68625,471900002.0
2005-11-11 17:20:00,0.68616,0.68663,0.68585,0.68652,378599997.0
2005-11-11 17:25:00,0.6865,0.68663,0.68619,0.68632,485699997.0
2005-11-11 17:30:00,0.68621,0.6866,0.68598,0.68614,631200001.0
2005-11-11 17:35:00,0.68648,0.68654,0.68619,0.68645,349099998.0
2005-11-11 17:40:00,0.6863,0.68643,0.68607,0.68643,326499999.0
2005-11-11 17:45:00,0.6864,0.68658,0.68615,0.68658,357399997.0
2005-11-11 17:50:00,0.68625,0.68672,0.68624,0.68637,531999997.0
2005-11-11 17:55:00,0.68633,0.68663,0.68598,0.68613,433499994.0
2005-11-11 18:00:00,0.68615,0.68683,0.68615,0.68663,583499994.0
2005-11-11 18:05:00,0.68671,0.68714,0.68624,0.6864,978900000.0
2005-11-11 18:10:00,0.68635,0.68663,0.68615,0.68635,344400000.0
2005-11-11 18:15:00,0.68614,0.68635,0.68599,0.68606,1199199992.0
2005-11-11 18:20:00,0.68624,0.68639,0.68596,0.68621,1044699999.0
2005-11-11 18:25:00,0.68626,0.68638,0.68589,0.68623,985599995.0
2005-11-11 18:30:00,0.68615,0.68626,0.68579,0.6859,841500000.0
2005-11-11 18:35:00,0.68599,0.68631,0.6857,0.68618,917999998.0
2005-11-11 18:40:00,0.68611,0.68626,0.68572,0.68615,1467300001.0
2005-11-11 18:45:00,0.68626,0.68662,0.6862,0.68655,1024699999.0
2005-11-11 18:50:00,0.68653,0.68663,0.68631,0.68648,417799999.0
2005-11-11 18:55:00,0.68665,0.68682,0.68644,0.68655,633700000.0
2005-11-11 19:00:00,0.68647,0.68647,0.68566,0.68566,610599998.0
2005-11-11 19:05:00,0.68556,0.68587,0.68541,0.68578,771799999.0
2005-11-11 19:10:00,0.68578,0.68578,0.68519,0.68525,572599993.0
2005-11-11 19:15:00,0.6852,0.68581,0.6852,0.68581,370300000.0
2005-11-11 19:20:00,0.68581,0.68581,0.68519,0.68571,582600001.0
2005-11-11 19:25:00,0.68576,0.6859,0.68533,0.68563,610499997.0
2005-11-11 19:30:00,0.68577,0.68582,0.68537,0.68568,585500001.0
2005-11-11 19:35:00,0.68568,0.68577,0.68547,0.68564,967300002.0
2005-11-11 19:40:00,0.68563,0.68578,0.68542,0.6856,563799998.0
2005-11-11 19:45:00,0.68565,0.6858,0.68547,0.68547,425300001.0
2005-11-11 19:50:00,0.6856,0.68587,0.68554,0.68575,659900001.0
2005-11-11 19:55:00,0.68563,0.68587,0.68547,0.68573,964499993.0
2005-11-11 20:00:00,0.68587,0.68596,0.68547,0.68573,599800000.0
2005-11-11 20:05:00,0.68581,0.6861,0.68537,0.68559,798000001.0
2005-11-11 20:10:00,0.68568,0.68588,0.68538,0.68581,496099999.0
2005-11-11 20:15:00,0.68574,0.68595,0.68551,0.68577,961900000.0
2005-11-11 20:20:00,0.6858,0.686,0.68548,0.68573,481399999.0
2005-11-11 20:25:00,0.68578,0.68635,0.68576,0.68611,699300001.0
2005-11-11 20:30:00,0.68605,0.68624,0.68569,0.68614,830999996.0
2005-11-11 20:35:00,0.68595,0.68621,0.68583,0.68611,657100000.0
2005-11-11 20:40:00,0.68606,0.68618,0.68583,0.68599,810699992.0
2005-11-11 20:45:00,0.68595,0.68617,0.68576,0.68582,511100002.0
2005-11-11 20:50:00,0.68582,0.68611,0.68582,0.68595,905000002.0
2005-11-11 20:55:00,0.68596,0.6862,0.68581,0.68608,765599998.0
2005-11-11 21:00:00,0.68606,0.68614,0.68571,0.68608,716199997.0
2005-11-11 21:05:00,0.68598,0.68635,0.68573,0.68632,638600000.0
2005-11-11 21:10:00,0.68616,0.68634,0.68608,0.6862,537699998.0
2005-11-11 21:15:00,0.68608,0.68627,0.68594,0.68621,776199994.0
2005-11-11 21:20:00,0.68628,0.68628,0.68592,0.68599,656599997.0
2005-11-11 21:25:00,0.68604,0.6865,0.6858,0.68603,646500001.0
2005-11-11 21:30:00,0.68614,0.68643,0.68609,0.68617,456500004.0
2005-11-11 21:35:00,0.68627,0.68653,0.68594,0.68607,720200000.0
2005-11-11 21:40:00,0.68605,0.68622,0.68585,0.68603,665899995.0
2005-11-11 21:45:00,0.68621,0.68638,0.68612,0.68618,403100003.0
2005-11-11 21:50:00,0.68632,0.68656,0.68587,0.68605,435599999.0
2005-11-11 21:55:00,0.686,0.68647,0.68597,0.68637,534299995.0
2005-11-11 22:00:00,0.68633,0.68655,0.68592,0.68635,621400001.0
2005-11-11 22:05:00,0.68623,0.68659,0.68608,0.68637,632800000.0
2005-11-11 22:10:00,0.68627,0.68655,0.68611,0.68637,573800003.0
2005-11-11 22:15:00,0.68641,0.68665,0.68619,0.68653,461900000.0
2005-11-11 22:20:00,0.68651,0.68678,0.68626,0.68653,454199997.0
2005-11-11 22:25:00,0.68647,0.68671,0.68636,0.6866,597099995.0
2005-11-11 22:30:00,0.68668,0.68686,0.6862,0.6865,401300001.0
2005-11-11 22:35:00,0.68653,0.68684,0.68604,0.68662,407300002.0
2005-11-11 22:40:00,0.68649,0.68675,0.68608,0.68675,559599994.0
2005-11-11 22:45:00,0.68674,0.68692,0.68621,0.68667,734600000.0
2005-11-11 22:50:00,0.68672,0.68719,0.68633,0.68654,718499999.0
2005-11-11 22:55:00,0.68641,0.68704,0.68632,0.68653,520900000.0
2005-11-11 23:00:00,0.68657,0.68722,0.68657,0.68708,434699998.0
2005-11-11 23:05:00,0.6871,0.68734,0.68671,0.68677,368000002.0
2005-11-11 23:10:00,0.68674,0.68692,0.68667,0.68678,339600003.0
2005-11-11 23:15:00,0.68677,0.68702,0.68647,0.68677,432100003.0
2005-11-11 23:20:00,0.68682,0.68687,0.68652,0.68675,474900001.0
2005-11-11 23:25:00,0.68677,0.68708,0.68662,0.68681,437500003.0
2005-11-11 23:30:00,0.68675,0.68715,0.68668,0.68715,406099997.0
2005-11-11 23:35:00,0.68722,0.68736,0.68685,0.68685,376399998.0
2005-11-11 23:40:00,0.68698,0.68721,0.68694,0.68705,255200001.0
2005-11-11 23:45:00,0.6871,0.68722,0.68635,0.6869,422100003.0
2005-11-11 23:50:00,0.68687,0.68727,0.68683,0.68705,524900002.0
2005-11-11 23:55:00,0.68704,0.68713,0.68639,0.6865,536500001.0
2005-11-14 00:00:00,0.6865,0.6865,0.6863,0.6864,197600004.0
2005-11-14 00:05:00,0.6864,0.6864,0.6858,0.6862,247000005.0
2005-11-14 00:10:00,0.6861,0.6866,0.6861,0.6864,247000005.0
2005-11-14 00:15:00,0.6864,0.6869,0.6862,0.6863,247000005.0
2005-11-14 00:20:00,0.6863,0.687,0.6861,0.6865,247000005.0
2005-11-14 00:25:00,0.6864,0.6866,0.6859,0.686,247000005.0
2005-11-14 00:30:00,0.686,0.6864,0.686,0.6861,247000005.0
2005-11-14 00:35:00,0.686,0.6863,0.6858,0.6859,247000005.0
2005-11-14 00:40:00,0.6859,0.6864,0.6857,0.6863,247000005.0
2005-11-14 00:45:00,0.6863,0.6866,0.6861,0.6866,247000005.0
2005-11-14 00:50:00,0.6866,0.6867,0.6862,0.6865,247000005.0
2005-11-14 00:55:00,0.6865,0.6868,0.6861,0.6865,247000005.0
2005-11-14 01:00:00,0.6864,0.6868,0.6862,0.6863,247000005.0
2005-11-14 01:05:00,0.6863,0.6866,0.686,0.6862,247000005.0
2005-11-14 01:10:00,0.6862,0.6864,0.6859,0.6861,247000005.0
2005-11-14 01:15:00,0.686,0.6863,0.6859,0.6862,247000005.0
2005-11-14 01:20:00,0.6861,0.6864,0.686,0.6861,247000005.0
2005-11-14 01:25:00,0.686,0.6864,0.686,0.6862,247000005.0
2005-11-14 01:30:00,0.6862,0.6863,0.686,0.6861,247000005.0
2005-11-14 01:35:00,0.6863,0.6867,0.6858,0.6859,247000005.0
2005-11-14 01:40:00,0.6859,0.6863,0.6858,0.6861,247000005.0
2005-11-14 01:45:00,0.6862,0.6863,0.6858,0.6862,247000005.0
2005-11-14 01:50:00,0.6862,0.6863,0.6859,0.6861,247000005.0
2005-11-14 01:55:00,0.6861,0.6868,0.6859,0.6862,247000005.0
2005-11-14 02:00:00,0.68592,0.68627,0.68559,0.68559,505400000.0
2005-11-14 02:05:00,0.68622,0.68622,0.68571,0.68575,283800002.0
2005-11-14 02:10:00,0.68578,0.68595,0.6857,0.6857,435699996.0
2005-11-14 02:15:00,0.68554,0.68592,0.68535,0.68575,345099999.0
2005-11-14 02:20:00,0.68583,0.68603,0.68541,0.68568,492199999.0
2005-11-14 02:25:00,0.68587,0.68596,0.68555,0.68564,508099997.0
2005-11-14 02:30:00,0.68575,0.68595,0.68548,0.68582,673499997.0
2005-11-14 02:35:00,0.68576,0.68591,0.68545,0.68563,354299998.0
2005-11-14 02:40:00,0.68563,0.68591,0.68553,0.68558,409800000.0
2005-11-14 02:45:00,0.68578,0.68589,0.6855,0.68581,310599998.0
2005-11-14 02:50:00,0.68582,0.68605,0.68562,0.68605,333900003.0
2005-11-14 02:55:00,0.68607,0.68615,0.6854,0.6854,495800000.0
2005-11-14 03:00:00,0.68575,0.68585,0.68535,0.6858,436099997.0
2005-11-14 03:05:00,0.68575,0.68606,0.68575,0.68603,564500003.0
2005-11-14 03:10:00,0.686,0.68626,0.68581,0.68585,348900000.0
2005-11-14 03:15:00,0.68613,0.68613,0.68575,0.68601,420200003.0
2005-11-14 03:20:00,0.68613,0.68625,0.68585,0.68625,499099997.0
2005-11-14 03:25:00,0.68622,0.68661,0.68621,0.68649,362799999.0
2005-11-14 03:30:00,0.6865,0.68657,0.68583,0.68597,550900002.0
2005-11-14 03:35:00,0.68614,0.68629,0.68592,0.6862,430899999.0
2005-11-14 03:40:00,0.68615,0.68638,0.68592,0.68635,344400000.0
2005-11-14 03:45:00,0.68612,0.6865,0.686,0.68627,571499996.0
2005-11-14 03:50:00,0.68635,0.68637,0.68599,0.68635,399899999.0
2005-11-14 03:55:00,0.68618,0.6863,0.68603,0.68615,430599997.0
2005-11-14 04:00:00,0.6861,0.68615,0.68585,0.68595,360999999.0
2005-11-14 04:05:00,0.68595,0.68614,0.68574,0.68592,591100000.0
2005-11-14 04:10:00,0.68607,0.68634,0.68595,0.68598,563599997.0
2005-11-14 04:15:00,0.6862,0.6863,0.6857,0.68609,404399997.0
2005-11-14 04:20:00,0.686,0.68626,0.68568,0.68577,441000000.0
2005-11-14 04:25:00,0.68573,0.68635,0.68551,0.68607,372699996.0
2005-11-14 04:30:00,0.68602,0.68678,0.68602,0.68654,430699999.0
2005-11-14 04:35:00,0.68646,0.6867,0.68644,0.68665,346399995.0
2005-11-14 04:40:00,0.68662,0.68662,0.68632,0.68645,335700002.0
2005-11-14 04:45:00,0.68647,0.68662,0.6863,0.6865,493099998.0
2005-11-14 04:50:00,0.68657,0.68659,0.68608,0.68632,503400004.0
2005-11-14 04:55:00,0.68648,0.68685,0.68641,0.68675,373800002.0
2005-11-14 05:00:00,0.68647,0.68674,0.68633,0.68646,567899999.0
2005-11-14 05:05:00,0.68658,0.68658,0.6863,0.6864,350600001.0
2005-11-14 05:10:00,0.6863,0.68646,0.68593,0.68637,380900000.0
2005-11-14 05:15:00,0.68623,0.68648,0.68614,0.68648,386500004.0
2005-11-14 05:20:00,0.68636,0.6864,0.68588,0.68617,446799995.0
2005-11-14 05:25:00,0.6862,0.68638,0.68591,0.6863,489399999.0
2005-11-14 05:30:00,0.68604,0.68628,0.68583,0.68625,426099996.0
2005-11-14 05:35:00,0.68633,0.68644,0.68612,0.6864,446899996.0
2005-11-14 05:40:00,0.68625,0.68642,0.68601,0.68639,321900000.0
2005-11-14 05:45:00,0.68631,0.68663,0.6862,0.68657,462299999.0
2005-11-14 05:50:00,0.68652,0.68662,0.68613,0.68633,457200000.0
2005-11-14 05:55:00,0.68643,0.68667,0.68627,0.68639,418300000.0
2005-11-14 06:00:00,0.68644,0.68668,0.68609,0.68647,464000000.0
2005-11-14 06:05:00,0.68655,0.68686,0.68646,0.6867,510799999.0
2005-11-14 06:10:00,0.68674,0.68686,0.68659,0.6867,286299999.0
2005-11-14 06:15:00,0.6867,0.68695,0.68658,0.68691,315500000.0
2005-11-14 06:20:00,0.68679,0.68683,0.68624,0.68664,348399997.0
2005-11-14 06:25:00,0.68673,0.68686,0.68648,0.68662,510500001.0
2005-11-14 06:30:00,0.68658,0.68692,0.68649,0.68677,399199999.0
2005-11-14 06:35:00,0.68658,0.6868,0.68653,0.68663,319199997.0
2005-11-14 06:40:00,0.68658,0.6868,0.68608,0.68617,386200001.0
2005-11-14 06:45:00,0.68652,0.6867,0.68609,0.68627,525400001.0
2005-11-14 06:50:00,0.68655,0.68683,0.68643,0.68648,395800000.0
2005-11-14 06:55:00,0.68626,0.68683,0.68606,0.68658,428199998.0
2005-11-14 07:00:00,0.68654,0.68685,0.68654,0.68677,403600001.0
2005-11-14 07:05:00,0.6867,0.68682,0.68624,0.6868,445099998.0
2005-11-14 07:10:00,0.68688,0.68688,0.68623,0.68673,498800000.0
2005-11-14 07:15:00,0.68652,0.68665,0.68626,0.68639,457300000.0
2005-11-14 07:20:00,0.68634,0.6868,0.68621,0.6864,397499998.0
2005-11-14 07:25:00,0.68651,0.68683,0.68607,0.68646,559200002.0
2005-11-14 07:30:00,0.6866,0.68675,0.68623,0.68665,370400001.0
2005-11-14 07:35:00,0.68664,0.68671,0.68638,0.68656,370400001.0
2005-11-14 07:40:00,0.68649,0.68675,0.68626,0.6867,356799999.0
2005-11-14 07:45:00,0.68646,0.6868,0.68631,0.68675,426900000.0
2005-11-14 07:50:00,0.68638,0.68681,0.68632,0.68656,439499999.0
2005-11-14 07:55:00,0.68657,0.68665,0.68608,0.6866,377299998.0
2005-11-14 08:00:00,0.6863,0.68676,0.68623,0.68627,432500001.0
2005-11-14 08:05:00,0.68647,0.6866,0.68596,0.6866,518300003.0
2005-11-14 08:10:00,0.68673,0.68693,0.68648,0.68688,357799999.0
2005-11-14 08:15:00,0.68708,0.6871,0.68682,0.68702,353700000.0
2005-11-14 08:20:00,0.6871,0.68743,0.68695,0.68743,349299999.0
2005-11-14 08:25:00,0.68741,0.68741,0.68681,0.68699,505599999.0
2005-11-14 08:30:00,0.68712,0.68724,0.68671,0.68713,573599995.0
2005-11-14 08:35:00,0.68703,0.68735,0.68686,0.68735,415600001.0
2005-11-14 08:40:00,0.68721,0.68721,0.68639,0.68694,433700000.0
2005-11-14 08:45:00,0.687,0.68704,0.68646,0.6866,339099996.0
2005-11-14 08:50:00,0.68683,0.68693,0.68649,0.6868,428399998.0
2005-11-14 08:55:00,0.68687,0.68693,0.68651,0.68668,321299999.0
2005-11-14 09:00:00,0.6867,0.68692,0.68652,0.68678,419300000.0
2005-11-14 09:05:00,0.6864,0.68675,0.6864,0.68652,467499999.0
2005-11-14 09:10:00,0.68647,0.68655,0.68629,0.68633,357499998.0
2005-11-14 09:15:00,0.6863,0.6865,0.68581,0.68635,487100002.0
2005-11-14 09:20:00,0.68629,0.68631,0.68572,0.68603,362199999.0
2005-11-14 09:25:00,0.68601,0.68647,0.68601,0.68639,356499997.0
2005-11-14 09:30:00,0.68649,0.68699,0.686,0.68688,543000003.0
2005-11-14 09:35:00,0.68688,0.68688,0.68587,0.68602,465500001.0
2005-11-14 09:40:00,0.68629,0.68657,0.68588,0.68655,343999999.0
2005-11-14 09:45:00,0.68631,0.68664,0.68609,0.68609,322700001.0
2005-11-14 09:50:00,0.68622,0.68651,0.68597,0.68634,348400000.0
2005-11-14 09:55:00,0.68611,0.68666,0.6859,0.68626,427499998.0
2005-11-14 10:00:00,0.68624,0.68643,0.68612,0.68615,492199992.0
2005-11-14 10:05:00,0.68611,0.68634,0.68567,0.68607,506699998.0
2005-11-14 10:10:00,0.68605,0.68622,0.68592,0.68617,354000000.0
2005-11-14 10:15:00,0.68583,0.68637,0.68578,0.68614,425299996.0
2005-11-14 10:20:00,0.68625,0.68673,0.68585,0.68605,433400000.0
2005-11-14 10:25:00,0.68596,0.68648,0.68591,0.68633,356499997.0
2005-11-14 10:30:00,0.68636,0.68636,0.68592,0.68607,344399999.0
2005-11-14 10:35:00,0.68598,0.68637,0.68563,0.6862,442299999.0
2005-11-14 10:40:00,0.68626,0.68626,0.68577,0.68621,426000003.0
2005-11-14 10:45:00,0.68625,0.68625,0.68571,0.68605,504399999.0
2005-11-14 10:50:00,0.68613,0.68635,0.68577,0.68631,449900000.0
2005-11-14 10:55:00,0.68651,0.68686,0.68602,0.68605,512900002.0
2005-11-14 11:00:00,0.68645,0.68677,0.68626,0.6866,572299999.0
2005-11-14 11:05:00,0.68676,0.68719,0.68668,0.687,462399998.0
2005-11-14 11:10:00,0.68681,0.68732,0.68658,0.687,504699996.0
2005-11-14 11:15:00,0.68702,0.68741,0.68685,0.68703,572199999.0
2005-11-14 11:20:00,0.68727,0.68749,0.68705,0.68722,396599994.0
2005-11-14 11:25:00,0.68738,0.68738,0.68715,0.68715,405699997.0
2005-11-14 11:30:00,0.68683,0.68725,0.68664,0.6872,459799998.0
2005-11-14 11:35:00,0.68725,0.68725,0.68645,0.68668,377499996.0
2005-11-14 11:40:00,0.68677,0.687,0.68661,0.68669,413299999.0
2005-11-14 11:45:00,0.68682,0.68731,0.68655,0.6868,552200002.0
2005-11-14 11:50:00,0.68698,0.68711,0.68687,0.68697,428999996.0
2005-11-14 11:55:00,0.68664,0.68709,0.6862,0.68677,354700001.0
2005-11-14 12:00:00,0.68679,0.68685,0.68663,0.68672,481100001.0
2005-11-14 12:05:00,0.68673,0.68686,0.68613,0.68653,494200000.0
2005-11-14 12:10:00,0.68648,0.68652,0.68576,0.68612,495900002.0
2005-11-14 12:15:00,0.68627,0.68635,0.68593,0.68599,538200000.0
2005-11-14 12:20:00,0.68588,0.68604,0.68565,0.68572,396300002.0
2005-11-14 12:25:00,0.68574,0.68607,0.68574,0.6859,313099996.0
2005-11-14 12:30:00,0.68585,0.68612,0.68575,0.686,454999999.0
2005-11-14 12:35:00,0.68579,0.68605,0.68556,0.68573,461100002.0
2005-11-14 12:40:00,0.68589,0.68591,0.68518,0.68534,307800000.0
2005-11-14 12:45:00,0.68537,0.68543,0.68525,0.6853,329599994.0
2005-11-14 12:50:00,0.68518,0.68531,0.68425,0.68446,374399998.0
2005-11-14 12:55:00,0.68446,0.68502,0.68446,0.68483,454800001.0
2005-11-14 13:00:00,0.68485,0.68525,0.68485,0.68502,370999998.0
2005-11-14 13:05:00,0.68478,0.68521,0.68454,0.68474,500599997.0
2005-11-14 13:10:00,0.68494,0.68527,0.68478,0.68514,451299997.0
2005-11-14 13:15:00,0.68524,0.68524,0.68431,0.68442,344900007.0
2005-11-14 13:20:00,0.68434,0.68447,0.6836,0.6836,500800000.0
2005-11-14 13:25:00,0.68377,0.6838,0.6835,0.6836,537599998.0
2005-11-14 13:30:00,0.68355,0.68397,0.68339,0.68346,450699998.0
2005-11-14 13:35:00,0.68352,0.68365,0.68341,0.6836,366400004.0
2005-11-14 13:40:00,0.6836,0.6836,0.68305,0.68305,478399998.0
2005-11-14 13:45:00,0.6834,0.68364,0.68335,0.6835,267800000.0
2005-11-14 13:50:00,0.68353,0.68353,0.68304,0.68347,396800003.0
2005-11-14 13:55:00,0.68332,0.68365,0.68303,0.68337,455900001.0
2005-11-14 14:00:00,0.68339,0.68399,0.68327,0.68396,461800003.0
2005-11-14 14:05:00,0.684,0.6842,0.68366,0.68378,440899997.0
2005-11-14 14:10:00,0.68382,0.68397,0.68344,0.68394,387500000.0
2005-11-14 14:15:00,0.68402,0.6841,0.68364,0.68385,375900001.0
2005-11-14 14:20:00,0.68379,0.68404,0.68347,0.68357,203200001.0
2005-11-14 14:25:00,0.68348,0.6836,0.68318,0.68342,366799998.0
2005-11-14 14:30:00,0.6832,0.68353,0.68288,0.68335,385099998.0
2005-11-14 14:35:00,0.68327,0.68345,0.68306,0.68335,414399999.0
2005-11-14 14:40:00,0.68333,0.68333,0.68291,0.68303,350900002.0
2005-11-14 14:45:00,0.68289,0.68302,0.6828,0.6828,408400003.0
2005-11-14 14:50:00,0.68276,0.68279,0.68234,0.68248,325999999.0
2005-11-14 14:55:00,0.68235,0.68244,0.68191,0.6823,353399997.0
2005-11-14 15:00:00,0.68231,0.68248,0.68207,0.68233,344699999.0
2005-11-14 15:05:00,0.68229,0.68261,0.68216,0.68253,489199999.0
2005-11-14 15:10:00,0.68268,0.68276,0.68227,0.68256,502499999.0
2005-11-14 15:15:00,0.68265,0.68304,0.68225,0.68249,445199996.0
2005-11-14 15:20:00,0.68247,0.68253,0.68202,0.68213,349799998.0
2005-11-14 15:25:00,0.68212,0.68226,0.68176,0.68182,511000000.0
2005-11-14 15:30:00,0.68185,0.68199,0.68175,0.68183,268800001.0
2005-11-14 15:35:00,0.68184,0.68214,0.68184,0.68197,294600001.0
2005-11-14 15:40:00,0.68186,0.68198,0.68146,0.68175,478499998.0
2005-11-14 15:45:00,0.68174,0.68193,0.68126,0.68172,369899999.0
2005-11-14 15:50:00,0.68176,0.682,0.68162,0.6819,411699998.0
2005-11-14 15:55:00,0.6819,0.68229,0.68169,0.68208,325800000.0
2005-11-14 16:00:00,0.68195,0.68223,0.68195,0.68223,381899996.0
2005-11-14 16:05:00,0.68217,0.68234,0.68203,0.68213,415700001.0
2005-11-14 16:10:00,0.68224,0.68242,0.68197,0.68205,403999997.0
2005-11-14 16:15:00,0.68225,0.68234,0.68187,0.68202,568000001.0
2005-11-14 16:20:00,0.6821,0.68231,0.68207,0.68223,431299996.0
2005-11-14 16:25:00,0.68222,0.68237,0.68187,0.68194,447000002.0
2005-11-14 16:30:00,0.6819,0.68209,0.68175,0.68204,501500002.0
2005-11-14 16:35:00,0.68209,0.68224,0.68182,0.68213,397900000.0
2005-11-14 16:40:00,0.68213,0.68234,0.68184,0.68217,495000001.0
2005-11-14 16:45:00,0.68229,0.68238,0.6821,0.68216,451600002.0
2005-11-14 16:50:00,0.68218,0.68245,0.68189,0.68231,485900000.0
2005-11-14 16:55:00,0.68235,0.68243,0.68202,0.6821,419499999.0
2005-11-14 17:00:00,0.68205,0.68223,0.68187,0.68223,371000000.0
2005-11-14 17:05:00,0.68232,0.6824,0.68168,0.68197,405699998.0
2005-11-14 17:10:00,0.68171,0.68191,0.68131,0.6819,453400003.0
2005-11-14 17:15:00,0.68195,0.68201,0.68147,0.6815,356799999.0
2005-11-14 17:20:00,0.68168,0.68187,0.68154,0.68177,552299996.0
2005-11-14 17:25:00,0.68171,0.68191,0.68127,0.68136,491699997.0
2005-11-14 17:30:00,0.68135,0.68163,0.68125,0.68145,474000003.0
2005-11-14 17:35:00,0.6814,0.68145,0.68088,0.68096,315799999.0
2005-11-14 17:40:00,0.68086,0.68116,0.68045,0.68112,411000000.0
2005-11-14 17:45:00,0.6811,0.68191,0.68085,0.68191,332399996.0
2005-11-14 17:50:00,0.68189,0.68243,0.68189,0.68227,428500001.0
2005-11-14 17:55:00,0.68217,0.68233,0.68156,0.68189,363100001.0
2005-11-14 18:00:00,0.68154,0.68172,0.68101,0.68117,720199998.0
2005-11-14 18:05:00,0.68172,0.68181,0.68129,0.68153,906599998.0
2005-11-14 18:10:00,0.6815,0.68155,0.68114,0.68114,408400002.0
2005-11-14 18:15:00,0.6811,0.68133,0.6807,0.68108,1212899991.0
2005-11-14 18:20:00,0.681,0.68165,0.68095,0.68155,923900004.0
2005-11-14 18:25:00,0.6815,0.6815,0.68088,0.68095,950799994.0
2005-11-14 18:30:00,0.68066,0.68128,0.68042,0.68124,692399996.0
2005-11-14 18:35:00,0.68128,0.68131,0.68065,0.68075,807200000.0
2005-11-14 18:40:00,0.68071,0.68096,0.68039,0.68046,1403600000.0
2005-11-14 18:45:00,0.6805,0.68056,0.68018,0.68048,977499999.0
2005-11-14 18:50:00,0.68043,0.68053,0.68024,0.68024,434700001.0
2005-11-14 18:55:00,0.68033,0.68033,0.6795,0.67959,620499993.0
2005-11-14 19:00:00,0.6796,0.67985,0.67947,0.6796,554599998.0
2005-11-14 19:05:00,0.67924,0.67985,0.67922,0.67957,815799995.0
2005-11-14 19:10:00,0.67974,0.68026,0.67966,0.68,368299999.0
2005-11-14 19:15:00,0.68,0.68031,0.67974,0.68031,456800002.0
2005-11-14 19:20:00,0.68025,0.68034,0.67996,0.68015,529200000.0
2005-11-14 19:25:00,0.68021,0.68044,0.67985,0.6803,559999996.0
2005-11-14 19:30:00,0.68038,0.68089,0.68038,0.68083,486800002.0
2005-11-14 19:35:00,0.68085,0.68113,0.68066,0.68091,761399998.0
2005-11-14 19:40:00,0.68101,0.68115,0.68043,0.68077,447400001.0
2005-11-14 19:45:00,0.68098,0.68112,0.68053,0.68071,471799999.0
2005-11-14 19:50:00,0.68063,0.68107,0.68039,0.68097,677799997.0
2005-11-14 19:55:00,0.68087,0.68108,0.68079,0.68079,969799994.0
2005-11-14 20:00:00,0.68082,0.68111,0.68062,0.6807,684800004.0
2005-11-14 20:05:00,0.68106,0.68115,0.68077,0.68108,907400003.0
2005-11-14 20:10:00,0.68106,0.68118,0.68056,0.68104,655400005.0
2005-11-14 20:15:00,0.681,0.68125,0.6809,0.68102,894999998.0
2005-11-14 20:20:00,0.68114,0.68118,0.68075,0.68105,471900000.0
2005-11-14 20:25:00,0.68105,0.68111,0.68049,0.68104,527200000.0
2005-11-14 20:30:00,0.68105,0.6812,0.68093,0.68115,872499996.0
2005-11-14 20:35:00,0.68109,0.68112,0.68037,0.68108,580999996.0
2005-11-14 20:40:00,0.68095,0.68102,0.68049,0.68075,626699999.0
2005-11-14 20:45:00,0.6803,0.68083,0.68015,0.68072,549499999.0
2005-11-14 20:50:00,0.68044,0.68085,0.68012,0.68085,893300001.0
2005-11-14 20:55:00,0.68056,0.68086,0.68016,0.6803,731600001.0
2005-11-14 21:00:00,0.68036,0.68073,0.68015,0.6803,646499999.0
2005-11-14 21:05:00,0.68036,0.68043,0.67978,0.68042,591799997.0
2005-11-14 21:10:00,0.68042,0.6809,0.68042,0.6809,413400000.0
2005-11-14 21:15:00,0.68079,0.681,0.6804,0.68087,817699998.0
2005-11-14 21:20:00,0.6809,0.68092,0.68037,0.68079,744499999.0
2005-11-14 21:25:00,0.6806,0.68084,0.6804,0.68065,643999996.0
2005-11-14 21:30:00,0.6807,0.68081,0.68022,0.68079,565399998.0
2005-11-14 21:35:00,0.68049,0.68088,0.68021,0.68052,818799991.0
2005-11-14 21:40:00,0.68061,0.68085,0.68016,0.68065,583700005.0
2005-11-14 21:45:00,0.68075,0.68075,0.67912,0.67941,529000001.0
2005-11-14 21:50:00,0.67964,0.68005,0.67963,0.68,457300000.0
2005-11-14 21:55:00,0.68,0.68025,0.67957,0.67991,450900002.0
2005-11-14 22:00:00,0.67997,0.68005,0.67938,0.67951,623600000.0
2005-11-14 22:05:00,0.67937,0.6797,0.67929,0.67955,483999998.0
2005-11-14 22:10:00,0.67944,0.67985,0.67935,0.67945,540099996.0
2005-11-14 22:15:00,0.67969,0.6798,0.67929,0.67945,578599998.0
2005-11-14 22:20:00,0.67959,0.68005,0.6795,0.67969,563399999.0
2005-11-14 22:25:00,0.67953,0.68025,0.67953,0.67983,502200002.0
2005-11-14 22:30:00,0.67999,0.68012,0.67954,0.67972,577199995.0
2005-11-14 22:35:00,0.67986,0.68031,0.67957,0.68005,602999999.0
2005-11-14 22:40:00,0.68001,0.68048,0.67971,0.6804,670500003.0
2005-11-14 22:45:00,0.68021,0.68036,0.67969,0.68009,696300005.0
2005-11-14 22:50:00,0.68022,0.68026,0.67941,0.67982,584300001.0
2005-11-14 22:55:00,0.67981,0.68021,0.67956,0.67956,647699998.0
2005-11-14 23:00:00,0.67982,0.68021,0.67971,0.68004,523899996.0
2005-11-14 23:05:00,0.67997,0.68021,0.67966,0.67969,445300001.0
2005-11-14 23:10:00,0.67966,0.68005,0.67964,0.67968,580400001.0
2005-11-14 23:15:00,0.67967,0.68013,0.67958,0.67982,535499998.0
2005-11-14 23:20:00,0.67985,0.68005,0.67924,0.67924,580900002.0
2005-11-14 23:25:00,0.67969,0.67978,0.67893,0.67925,468300001.0
2005-11-14 23:30:00,0.67905,0.67932,0.6788,0.67889,569800001.0
2005-11-14 23:35:00,0.67931,0.67942,0.67887,0.67932,470099998.0
2005-11-14 23:40:00,0.67939,0.67984,0.67916,0.6794,671099996.0
2005-11-14 23:45:00,0.67996,0.68037,0.67797,0.67865,582699998.0
2005-11-14 23:50:00,0.67853,0.67883,0.67824,0.67861,543999997.0
2005-11-14 23:55:00,0.67864,0.6787,0.67789,0.6783,393399998.0
2005-11-15 00:00:00,0.67834,0.67848,0.67773,0.67788,537899999.0
2005-11-15 00:05:00,0.67812,0.67819,0.67733,0.67768,502400002.0
2005-11-15 00:10:00,0.6778,0.67797,0.67739,0.67762,515200001.0
2005-11-15 00:15:00,0.67759,0.67795,0.67735,0.6776,493300004.0
2005-11-15 00:20:00,0.67758,0.67811,0.67747,0.67758,453199999.0
2005-11-15 00:25:00,0.67786,0.67991,0.67739,0.67792,534899999.0
2005-11-15 00:30:00,0.67807,0.6794,0.67743,0.67777,396699999.0
2005-11-15 00:35:00,0.67781,0.67805,0.67775,0.67805,457200003.0
2005-11-15 00:40:00,0.67798,0.67798,0.67775,0.67785,360400000.0
2005-11-15 00:45:00,0.67757,0.6781,0.67745,0.67807,382100001.0
2005-11-15 00:50:00,0.67799,0.67801,0.67755,0.67801,403900001.0
2005-11-15 00:55:00,0.67807,0.67898,0.67803,0.67873,509899992.0
2005-11-15 01:00:00,0.67845,0.67886,0.67803,0.67852,412200000.0
2005-11-15 01:05:00,0.67839,0.67865,0.67823,0.67862,410799998.0
2005-11-15 01:10:00,0.67858,0.67902,0.67858,0.67871,439299996.0
2005-11-15 01:15:00,0.67841,0.67904,0.67827,0.67902,373800003.0
2005-11-15 01:20:00,0.67907,0.67943,0.67892,0.67898,331400003.0
2005-11-15 01:25:00,0.67857,0.67894,0.67852,0.67874,369100000.0
2005-11-15 01:30:00,0.67823,0.67885,0.67821,0.6787,519400002.0
2005-11-15 01:35:00,0.67868,0.67881,0.67801,0.67873,454699995.0
2005-11-15 01:40:00,0.67885,0.67885,0.67798,0.67834,501000000.0
2005-11-15 01:45:00,0.67853,0.67885,0.67831,0.67838,461399998.0
2005-11-15 01:50:00,0.67888,0.67979,0.6787,0.67979,352500001.0
2005-11-15 01:55:00,0.67979,0.67994,0.67955,0.67977,375500001.0
2005-11-15 02:00:00,0.67976,0.68009,0.67967,0.68007,361999996.0
2005-11-15 02:05:00,0.68012,0.68033,0.67991,0.68024,373399999.0
2005-11-15 02:10:00,0.68028,0.68045,0.67974,0.67987,350500000.0
2005-11-15 02:15:00,0.68025,0.68048,0.67959,0.68045,324099999.0
2005-11-15 02:20:00,0.68052,0.68052,0.67969,0.68036,521400002.0
2005-11-15 02:25:00,0.67984,0.68048,0.67967,0.68033,508499998.0
2005-11-15 02:30:00,0.68012,0.68087,0.6798,0.68037,637500004.0
2005-11-15 02:35:00,0.67999,0.68051,0.67987,0.68004,392000001.0
2005-11-15 02:40:00,0.68001,0.6808,0.67988,0.6807,472300004.0
2005-11-15 02:45:00,0.68068,0.68098,0.68065,0.68085,507499999.0
2005-11-15 02:50:00,0.68089,0.68089,0.68006,0.68075,450600001.0
2005-11-15 02:55:00,0.68068,0.68072,0.68044,0.68045,386300000.0
2005-11-15 03:00:00,0.68048,0.68087,0.68025,0.68025,401400000.0
2005-11-15 03:05:00,0.68032,0.68099,0.68027,0.68091,534900004.0
2005-11-15 03:10:00,0.68091,0.68103,0.68065,0.68073,228400000.0
2005-11-15 03:15:00,0.68072,0.68088,0.68026,0.68075,479499999.0
2005-11-15 03:20:00,0.6808,0.68085,0.6805,0.68055,315199995.0
2005-11-15 03:25:00,0.68044,0.68067,0.68025,0.68067,372999997.0
2005-11-15 03:30:00,0.68068,0.68073,0.68014,0.68067,361400001.0
2005-11-15 03:35:00,0.68051,0.68072,0.68007,0.6806,420100005.0
2005-11-15 03:40:00,0.68058,0.68068,0.68004,0.68034,486500003.0
2005-11-15 03:45:00,0.6807,0.6807,0.67996,0.68063,391999998.0
2005-11-15 03:50:00,0.68055,0.68057,0.68001,0.68021,405400002.0
2005-11-15 03:55:00,0.6804,0.68051,0.67977,0.68051,521699999.0
2005-11-15 04:00:00,0.68044,0.68044,0.6798,0.68016,513700003.0
2005-11-15 04:05:00,0.68011,0.68065,0.68011,0.68065,477300004.0
2005-11-15 04:10:00,0.68059,0.68085,0.68027,0.6806,365700001.0
2005-11-15 04:15:00,0.6807,0.68082,0.68011,0.6804,585399997.0
2005-11-15 04:20:00,0.68075,0.68081,0.68055,0.68055,410600001.0
2005-11-15 04:25:00,0.6807,0.6807,0.68002,0.6802,442900000.0
2005-11-15 04:30:00,0.68003,0.68075,0.67995,0.68009,338399997.0
2005-11-15 04:35:00,0.68055,0.68068,0.6801,0.68022,312600001.0
2005-11-15 04:40:00,0.68028,0.6808,0.6801,0.68012,365800000.0
2005-11-15 04:45:00,0.68069,0.68083,0.68042,0.68071,502800001.0
2005-11-15 04:50:00,0.68075,0.68075,0.68035,0.68045,330799999.0
2005-11-15 04:55:00,0.68038,0.68045,0.67999,0.68035,424899998.0
2005-11-15 05:00:00,0.67987,0.68044,0.67981,0.68,414300000.0
2005-11-15 05:05:00,0.68036,0.68043,0.67962,0.67987,453400002.0
2005-11-15 05:10:00,0.67986,0.68036,0.67974,0.68027,527800001.0
2005-11-15 05:15:00,0.68,0.68036,0.6797,0.68033,405399998.0
2005-11-15 05:20:00,0.68017,0.68027,0.67957,0.67962,308100002.0
2005-11-15 05:25:00,0.68011,0.68041,0.68006,0.68041,382800000.0
2005-11-15 05:30:00,0.68017,0.68035,0.67967,0.68021,529099998.0
2005-11-15 05:35:00,0.68024,0.68025,0.67952,0.6799,480100001.0
2005-11-15 05:40:00,0.68028,0.6804,0.6798,0.6802,395999999.0
2005-11-15 05:45:00,0.68022,0.68053,0.6798,0.68053,372800000.0
2005-11-15 05:50:00,0.6805,0.68095,0.68043,0.6808,378900000.0
2005-11-15 05:55:00,0.68073,0.68085,0.68033,0.68075,372899997.0
2005-11-15 06:00:00,0.68065,0.6807,0.6801,0.6802,348300001.0
2005-11-15 06:05:00,0.68073,0.68073,0.68026,0.68038,509600000.0
2005-11-15 06:10:00,0.67993,0.68045,0.67975,0.6804,255299998.0
2005-11-15 06:15:00,0.68041,0.68065,0.68012,0.6802,354300001.0
2005-11-15 06:20:00,0.68059,0.68078,0.68015,0.68042,325499999.0
2005-11-15 06:25:00,0.6803,0.68085,0.68019,0.6805,544200002.0
2005-11-15 06:30:00,0.68029,0.6809,0.68024,0.68076,553499998.0
2005-11-15 06:35:00,0.68075,0.68097,0.68039,0.68087,371099999.0
2005-11-15 06:40:00,0.68071,0.68112,0.68047,0.681,462300001.0
2005-11-15 06:45:00,0.6809,0.68097,0.6803,0.68096,335499999.0
2005-11-15 06:50:00,0.68103,0.68105,0.68009,0.68098,379299995.0
2005-11-15 06:55:00,0.68074,0.68122,0.68043,0.68115,490400003.0
2005-11-15 07:00:00,0.68105,0.68115,0.68058,0.68078,400000003.0
2005-11-15 07:05:00,0.6811,0.68115,0.68037,0.68089,433600000.0
2005-11-15 07:10:00,0.68085,0.6814,0.68054,0.6814,433000002.0
2005-11-15 07:15:00,0.68142,0.68194,0.68112,0.6814,460399998.0
2005-11-15 07:20:00,0.68137,0.6816,0.681,0.68108,255799997.0
2005-11-15 07:25:00,0.68153,0.68198,0.68141,0.68157,514999997.0
2005-11-15 07:30:00,0.6816,0.68184,0.68102,0.68139,394699997.0
2005-11-15 07:35:00,0.68151,0.68182,0.68112,0.68147,550900000.0
2005-11-15 07:40:00,0.68164,0.6819,0.6813,0.68163,440199997.0
2005-11-15 07:45:00,0.68161,0.68173,0.68113,0.68156,583900003.0
2005-11-15 07:50:00,0.68119,0.6815,0.68096,0.68136,549199999.0
2005-11-15 07:55:00,0.68137,0.68145,0.68127,0.68144,278799996.0
2005-11-15 08:00:00,0.68089,0.68153,0.6808,0.68141,437099998.0
2005-11-15 08:05:00,0.68149,0.68183,0.68117,0.68117,519199998.0
2005-11-15 08:10:00,0.68133,0.68195,0.68116,0.68125,429700001.0
2005-11-15 08:15:00,0.68174,0.68176,0.68117,0.68167,509799999.0
2005-11-15 08:20:00,0.68178,0.68186,0.68124,0.68182,480499999.0
2005-11-15 08:25:00,0.68177,0.68181,0.68124,0.68168,272900000.0
2005-11-15 08:30:00,0.68132,0.6818,0.68108,0.68153,364300000.0
2005-11-15 08:35:00,0.68145,0.68168,0.68135,0.6816,243699997.0
2005-11-15 08:40:00,0.68168,0.68194,0.6816,0.68192,377099998.0
2005-11-15 08:45:00,0.68203,0.6821,0.68108,0.68118,271600003.0
2005-11-15 08:50:00,0.68161,0.68182,0.68112,0.68137,407799999.0
2005-11-15 08:55:00,0.68133,0.68135,0.68057,0.68132,305700000.0
2005-11-15 09:00:00,0.68126,0.68155,0.68107,0.68148,411800001.0
2005-11-15 09:05:00,0.6814,0.68153,0.68079,0.6815,436500000.0
2005-11-15 09:10:00,0.68152,0.68163,0.68102,0.6816,408699997.0
2005-11-15 09:15:00,0.68152,0.68202,0.68152,0.68202,413699995.0
2005-11-15 09:20:00,0.68222,0.6825,0.68203,0.68227,329199997.0
2005-11-15 09:25:00,0.68212,0.68226,0.68205,0.68212,361399995.0
2005-11-15 09:30:00,0.68208,0.68224,0.68153,0.68224,473200001.0
2005-11-15 09:35:00,0.68223,0.68231,0.68202,0.6821,381599998.0
2005-11-15 09:40:00,0.68207,0.68209,0.68105,0.6811,493099998.0
2005-11-15 09:45:00,0.68171,0.68178,0.68101,0.6817,518799999.0
2005-11-15 09:50:00,0.68167,0.68188,0.68104,0.68188,338699996.0
2005-11-15 09:55:00,0.68175,0.68184,0.68148,0.68155,347699998.0
2005-11-15 10:00:00,0.68157,0.68181,0.68145,0.6816,442100003.0
2005-11-15 10:05:00,0.68157,0.68182,0.68103,0.68146,516400002.0
2005-11-15 10:10:00,0.6818,0.68189,0.68117,0.68189,466200001.0
2005-11-15 10:15:00,0.68198,0.68207,0.68141,0.68207,344900002.0
2005-11-15 10:20:00,0.68207,0.6823,0.68146,0.6823,455399999.0
2005-11-15 10:25:00,0.68242,0.68284,0.68242,0.68257,378800000.0
2005-11-15 10:30:00,0.68262,0.68268,0.68248,0.68258,332000000.0
2005-11-15 10:35:00,0.68194,0.6826,0.68188,0.68241,403899996.0
2005-11-15 10:40:00,0.68254,0.68256,0.68228,0.68252,403799998.0
2005-11-15 10:45:00,0.68258,0.68288,0.68186,0.68272,454799999.0
2005-11-15 10:50:00,0.68278,0.68298,0.68233,0.68241,365900001.0
2005-11-15 10:55:00,0.68298,0.68312,0.68289,0.68298,457199997.0
2005-11-15 11:00:00,0.68301,0.68341,0.68283,0.68322,571099999.0
2005-11-15 11:05:00,0.68338,0.68369,0.68331,0.68363,427000000.0
2005-11-15 11:10:00,0.68353,0.68375,0.68343,0.68363,435699998.0
2005-11-15 11:15:00,0.68335,0.68385,0.68323,0.68358,412000000.0
2005-11-15 11:20:00,0.6838,0.68417,0.68371,0.68395,419799999.0
2005-11-15 11:25:00,0.68369,0.68419,0.68321,0.68407,465599994.0
2005-11-15 11:30:00,0.68413,0.6845,0.68408,0.68429,443599999.0
2005-11-15 11:35:00,0.6843,0.68433,0.68403,0.68408,472999999.0
2005-11-15 11:40:00,0.68397,0.68416,0.68397,0.68399,358200001.0
2005-11-15 11:45:00,0.6841,0.6842,0.68351,0.68407,527500002.0
2005-11-15 11:50:00,0.68409,0.68424,0.68397,0.68405,380600000.0
2005-11-15 11:55:00,0.68402,0.68423,0.684,0.68413,425699999.0
2005-11-15 12:00:00,0.68411,0.68416,0.68393,0.68402,437699997.0
2005-11-15 12:05:00,0.68377,0.68414,0.68347,0.68397,416699999.0
2005-11-15 12:10:00,0.6839,0.68395,0.68358,0.68359,330000001.0
2005-11-15 12:15:00,0.68364,0.68378,0.68357,0.6837,456499995.0
2005-11-15 12:20:00,0.6834,0.6838,0.68313,0.68323,426900000.0
2005-11-15 12:25:00,0.68366,0.68367,0.68292,0.68292,372499997.0
2005-11-15 12:30:00,0.68291,0.683,0.68259,0.68289,469999995.0
2005-11-15 12:35:00,0.6828,0.68284,0.68239,0.68258,467300000.0
2005-11-15 12:40:00,0.68231,0.68251,0.68165,0.68185,369199998.0
2005-11-15 12:45:00,0.68236,0.68276,0.68225,0.68276,476299994.0
2005-11-15 12:50:00,0.68275,0.6832,0.68275,0.68316,458299998.0
2005-11-15 12:55:00,0.68307,0.68325,0.68282,0.68294,411599997.0
2005-11-15 13:00:00,0.68299,0.68335,0.68289,0.68335,538300004.0
2005-11-15 13:05:00,0.68319,0.68325,0.6828,0.68302,452200000.0
2005-11-15 13:10:00,0.68306,0.68306,0.68277,0.68283,410499998.0
2005-11-15 13:15:00,0.68285,0.68285,0.68231,0.68232,416999997.0
2005-11-15 13:20:00,0.68237,0.68245,0.6819,0.6819,401399998.0
2005-11-15 13:25:00,0.68191,0.68244,0.68165,0.6822,514199996.0
2005-11-15 13:30:00,0.68214,0.68233,0.68195,0.682,335799998.0
2005-11-15 13:35:00,0.68189,0.6823,0.68165,0.68213,398799999.0
2005-11-15 13:40:00,0.68207,0.68226,0.68176,0.68205,456699999.0
2005-11-15 13:45:00,0.68202,0.68212,0.68153,0.68153,364400003.0
2005-11-15 13:50:00,0.68163,0.68163,0.6812,0.68143,413000001.0
2005-11-15 13:55:00,0.68148,0.68164,0.68141,0.68151,278400000.0
2005-11-15 14:00:00,0.68154,0.68168,0.68126,0.68153,425100004.0
2005-11-15 14:05:00,0.68145,0.68193,0.6813,0.68178,496899997.0
2005-11-15 14:10:00,0.6817,0.6817,0.68135,0.6815,406399998.0
2005-11-15 14:15:00,0.68162,0.682,0.68162,0.68185,430799999.0
2005-11-15 14:20:00,0.68176,0.68183,0.68084,0.68084,353599995.0
2005-11-15 14:25:00,0.68101,0.68167,0.68081,0.68098,426200001.0
2005-11-15 14:30:00,0.68155,0.68164,0.68092,0.68094,478500002.0
2005-11-15 14:35:00,0.68096,0.6817,0.68079,0.6817,517299998.0
2005-11-15 14:40:00,0.68139,0.68177,0.68102,0.6817,529899991.0
2005-11-15 14:45:00,0.68162,0.6818,0.68134,0.68137,465299997.0
2005-11-15 14:50:00,0.68136,0.6815,0.68091,0.68148,363299996.0
2005-11-15 14:55:00,0.6815,0.68172,0.6813,0.68158,389300000.0
2005-11-15 15:00:00,0.68164,0.68181,0.68145,0.68176,480299999.0
2005-11-15 15:05:00,0.68167,0.68169,0.68072,0.68098,439300000.0
2005-11-15 15:10:00,0.68139,0.68173,0.68126,0.68155,412999998.0
2005-11-15 15:15:00,0.68151,0.68151,0.68105,0.68118,376899997.0
2005-11-15 15:20:00,0.68117,0.68131,0.68057,0.68106,614399995.0
2005-11-15 15:25:00,0.68109,0.68141,0.68071,0.68131,549699998.0
2005-11-15 15:30:00,0.68111,0.68128,0.68057,0.68113,418400000.0
2005-11-15 15:35:00,0.6811,0.68131,0.68106,0.68109,275500000.0
2005-11-15 15:40:00,0.68113,0.68141,0.68104,0.68141,325999997.0
2005-11-15 15:45:00,0.68152,0.68185,0.68152,0.68159,346499998.0
2005-11-15 15:50:00,0.6816,0.68298,0.6816,0.68239,320899998.0
2005-11-15 15:55:00,0.68244,0.68259,0.68216,0.68231,401300000.0
2005-11-15 16:00:00,0.68225,0.68268,0.6821,0.68257,414899995.0
2005-11-15 16:05:00,0.68243,0.68248,0.68203,0.68226,399000000.0
2005-11-15 16:10:00,0.68228,0.68238,0.6819,0.68223,441900000.0
2005-11-15 16:15:00,0.68208,0.68236,0.68195,0.68205,542000002.0
2005-11-15 16:20:00,0.68212,0.68222,0.68197,0.68197,523199997.0
2005-11-15 16:25:00,0.68202,0.68233,0.682,0.68224,402199998.0
2005-11-15 16:30:00,0.6822,0.6823,0.68212,0.68217,605800006.0
2005-11-15 16:35:00,0.6822,0.68235,0.6821,0.6823,413100000.0
2005-11-15 16:40:00,0.6823,0.68275,0.6821,0.68267,294300000.0
2005-11-15 16:45:00,0.68295,0.68336,0.68295,0.68311,480400002.0
2005-11-15 16:50:00,0.6832,0.68333,0.68306,0.68317,425299999.0
2005-11-15 16:55:00,0.68313,0.6832,0.68246,0.68285,569700004.0
2005-11-15 17:00:00,0.68282,0.68282,0.68252,0.68267,375399997.0
2005-11-15 17:05:00,0.68269,0.68278,0.68209,0.68235,394200001.0
2005-11-15 17:10:00,0.68209,0.68209,0.68173,0.68194,384699997.0
2005-11-15 17:15:00,0.682,0.68215,0.6819,0.6819,356599998.0
2005-11-15 17:20:00,0.68205,0.68308,0.68192,0.68308,424200000.0
2005-11-15 17:25:00,0.68312,0.6835,0.68293,0.6835,428500001.0
2005-11-15 17:30:00,0.68357,0.68364,0.68327,0.68349,380399999.0
2005-11-15 17:35:00,0.6835,0.68357,0.68344,0.68357,277600002.0
2005-11-15 17:40:00,0.68344,0.68351,0.68317,0.68318,297299999.0
2005-11-15 17:45:00,0.68314,0.68318,0.68285,0.68312,294500001.0
2005-11-15 17:50:00,0.68305,0.6832,0.68265,0.68268,398899998.0
2005-11-15 17:55:00,0.68266,0.68296,0.68245,0.68255,462200001.0
2005-11-15 18:00:00,0.68252,0.68261,0.6824,0.6825,703499997.0
2005-11-15 18:05:00,0.68255,0.6829,0.6824,0.6829,1090200006.0
2005-11-15 18:10:00,0.68292,0.68343,0.68292,0.68343,431800002.0
2005-11-15 18:15:00,0.68337,0.68355,0.68318,0.68318,1446899994.0
2005-11-15 18:20:00,0.68315,0.68395,0.68315,0.68378,902199993.0
2005-11-15 18:25:00,0.68369,0.68396,0.68356,0.68379,1055300000.0
2005-11-15 18:30:00,0.68376,0.68438,0.68376,0.68436,868600001.0
2005-11-15 18:35:00,0.68445,0.68453,0.68403,0.68438,913599998.0
2005-11-15 18:40:00,0.68435,0.68447,0.68415,0.68424,1560299996.0
2005-11-15 18:45:00,0.68423,0.68423,0.6837,0.6838,897300000.0
2005-11-15 18:50:00,0.68378,0.68423,0.68368,0.68423,372399999.0
2005-11-15 18:55:00,0.68434,0.68497,0.68411,0.68495,636100001.0
2005-11-15 19:00:00,0.6849,0.6849,0.6845,0.6845,575099997.0
2005-11-15 19:05:00,0.68449,0.6851,0.68449,0.6851,752699992.0
2005-11-15 19:10:00,0.68514,0.68534,0.68502,0.68512,481800002.0
2005-11-15 19:15:00,0.68508,0.68508,0.6847,0.68489,434200000.0
2005-11-15 19:20:00,0.68489,0.68507,0.68485,0.68492,548099999.0
2005-11-15 19:25:00,0.68477,0.68477,0.68413,0.68427,560299998.0
2005-11-15 19:30:00,0.68433,0.68433,0.68385,0.68415,426399996.0
2005-11-15 19:35:00,0.68415,0.68438,0.68405,0.6843,769599999.0
2005-11-15 19:40:00,0.68441,0.68455,0.68412,0.68432,389600001.0
2005-11-15 19:45:00,0.68435,0.68467,0.68425,0.68467,316300001.0
2005-11-15 19:50:00,0.68452,0.6846,0.68428,0.68428,693000000.0
2005-11-15 19:55:00,0.68416,0.6844,0.68412,0.68415,987400001.0
2005-11-15 20:00:00,0.68413,0.68427,0.68375,0.68385,730300000.0
2005-11-15 20:05:00,0.68388,0.68397,0.68368,0.68389,761500005.0
2005-11-15 20:10:00,0.68388,0.6844,0.6838,0.684,515000004.0
2005-11-15 20:15:00,0.68392,0.68445,0.68392,0.68435,885900004.0
2005-11-15 20:20:00,0.68445,0.6846,0.68415,0.68445,414299999.0
2005-11-15 20:25:00,0.68445,0.6845,0.68429,0.68435,634699999.0
2005-11-15 20:30:00,0.68425,0.6844,0.68425,0.68435,956499999.0
2005-11-15 20:35:00,0.6843,0.68445,0.68405,0.68415,798400002.0
2005-11-15 20:40:00,0.6841,0.6842,0.68375,0.68385,657499998.0
2005-11-15 20:45:00,0.6838,0.68408,0.68373,0.68407,464800001.0
2005-11-15 20:50:00,0.68412,0.6843,0.68398,0.68415,720599996.0
2005-11-15 20:55:00,0.68412,0.68425,0.68395,0.68402,708900003.0
2005-11-15 21:00:00,0.68397,0.68397,0.68363,0.68378,691399996.0
2005-11-15 21:05:00,0.6838,0.68382,0.68354,0.68375,749899999.0
2005-11-15 21:10:00,0.6837,0.6838,0.68365,0.68372,403899998.0
2005-11-15 21:15:00,0.68371,0.68386,0.68355,0.68366,751899994.0
2005-11-15 21:20:00,0.68372,0.68388,0.6835,0.6838,653899998.0
2005-11-15 21:25:00,0.6838,0.68402,0.68374,0.68392,558500002.0
2005-11-15 21:30:00,0.68399,0.68425,0.6838,0.6842,431599999.0
2005-11-15 21:35:00,0.6842,0.6843,0.6841,0.68422,761199997.0
2005-11-15 21:40:00,0.6842,0.6847,0.68399,0.6846,620200003.0
2005-11-15 21:45:00,0.68461,0.68461,0.68419,0.68428,480500000.0
2005-11-15 21:50:00,0.68435,0.68468,0.68425,0.68456,448999993.0
2005-11-15 21:55:00,0.68464,0.68511,0.68464,0.6847,555999997.0
2005-11-15 22:00:00,0.6847,0.68475,0.68465,0.6847,372200006.0
2005-11-15 22:05:00,0.68465,0.68485,0.68455,0.68472,529699997.0
2005-11-15 22:10:00,0.6847,0.6848,0.6846,0.68472,471099996.0
2005-11-15 22:15:00,0.68472,0.6848,0.6846,0.6847,411200001.0
2005-11-15 22:20:00,0.68475,0.6848,0.68462,0.68475,539299994.0
2005-11-15 22:25:00,0.68465,0.6848,0.6846,0.6847,379999998.0
2005-11-15 22:30:00,0.68475,0.6848,0.68445,0.68472,407699998.0
2005-11-15 22:35:00,0.68477,0.68477,0.68445,0.68475,445900002.0
2005-11-15 22:40:00,0.6847,0.6848,0.68455,0.68462,566399999.0
2005-11-15 22:45:00,0.6847,0.6848,0.6845,0.6847,704800002.0
2005-11-15 22:50:00,0.68475,0.68475,0.68445,0.68465,646999999.0
2005-11-15 22:55:00,0.68465,0.68485,0.6845,0.6845,479900003.0
2005-11-15 23:00:00,0.68455,0.68477,0.68455,0.68465,371700003.0
2005-11-15 23:05:00,0.6847,0.68487,0.6846,0.68475,398800001.0
2005-11-15 23:10:00,0.6847,0.6848,0.68465,0.6847,354399999.0
2005-11-15 23:15:00,0.6847,0.68475,0.68455,0.6847,299600000.0
2005-11-15 23:20:00,0.68475,0.6848,0.6846,0.68475,378600001.0
2005-11-15 23:25:00,0.68473,0.68475,0.6846,0.6847,512599999.0
2005-11-15 23:30:00,0.68465,0.68477,0.68465,0.6847,362700001.0
2005-11-15 23:35:00,0.68475,0.6848,0.68465,0.68468,421100001.0
2005-11-15 23:40:00,0.68475,0.68475,0.68465,0.6847,150400000.0
2005-11-15 23:45:00,0.6848,0.6848,0.68465,0.6847,324299998.0
2005-11-15 23:50:00,0.68465,0.6848,0.6846,0.68475,358199998.0
2005-11-15 23:55:00,0.68475,0.68475,0.68465,0.68465,385499999.0
2005-11-16 00:00:00,0.68475,0.6848,0.68465,0.6847,277099998.0
2005-11-16 00:05:00,0.68475,0.68475,0.68465,0.68475,332100001.0
2005-11-16 00:10:00,0.68462,0.68477,0.68411,0.68432,427899998.0
2005-11-16 00:15:00,0.68425,0.68466,0.68407,0.68441,447700000.0
2005-11-16 00:20:00,0.68433,0.68449,0.6842,0.68436,581400001.0
2005-11-16 00:25:00,0.68448,0.68449,0.68415,0.6843,585000003.0
2005-11-16 00:30:00,0.68452,0.68452,0.6841,0.68427,562599999.0
2005-11-16 00:35:00,0.68441,0.68452,0.68414,0.68435,512699991.0
2005-11-16 00:40:00,0.68439,0.68449,0.68421,0.68436,591499999.0
2005-11-16 00:45:00,0.68417,0.68441,0.68381,0.68401,419099998.0
2005-11-16 00:50:00,0.68397,0.68415,0.68384,0.68415,403199998.0
2005-11-16 00:55:00,0.68415,0.68415,0.68405,0.6841,379399996.0
2005-11-16 01:00:00,0.68405,0.6842,0.68405,0.68417,258099999.0
2005-11-16 01:05:00,0.68407,0.68443,0.684,0.68433,170000000.0
2005-11-16 01:10:00,0.68427,0.68462,0.68427,0.68453,437800001.0
2005-11-16 01:15:00,0.68461,0.68461,0.6842,0.68436,348699999.0
2005-11-16 01:20:00,0.68434,0.68452,0.68423,0.68452,460099999.0
2005-11-16 01:25:00,0.68448,0.68454,0.68415,0.68427,415900005.0
2005-11-16 01:30:00,0.6844,0.68445,0.6842,0.6843,327000002.0
2005-11-16 01:35:00,0.68429,0.68455,0.68417,0.68425,438600003.0
2005-11-16 01:40:00,0.68442,0.6845,0.6843,0.6844,271500000.0
2005-11-16 01:45:00,0.6844,0.68455,0.68435,0.6844,330500001.0
2005-11-16 01:50:00,0.68445,0.68447,0.68419,0.68433,369899998.0
2005-11-16 01:55:00,0.68425,0.6843,0.6841,0.68417,418099995.0
2005-11-16 02:00:00,0.68423,0.68427,0.6841,0.68411,328400000.0
2005-11-16 02:05:00,0.68413,0.68431,0.68405,0.68417,338199998.0
2005-11-16 02:10:00,0.68418,0.68418,0.6839,0.68397,296100000.0
2005-11-16 02:15:00,0.68395,0.6841,0.68379,0.68385,345499999.0
2005-11-16 02:20:00,0.68403,0.6842,0.68397,0.68402,468000002.0
2005-11-16 02:25:00,0.68405,0.68415,0.68388,0.68405,332800000.0
2005-11-16 02:30:00,0.6842,0.68427,0.68405,0.6842,396899995.0
2005-11-16 02:35:00,0.68412,0.68422,0.68389,0.68405,376500001.0
2005-11-16 02:40:00,0.684,0.68415,0.68391,0.68391,271299997.0
2005-11-16 02:45:00,0.6839,0.68415,0.68385,0.6841,336100000.0
2005-11-16 02:50:00,0.68417,0.68433,0.68402,0.68428,349700003.0
2005-11-16 02:55:00,0.68423,0.6845,0.68421,0.68435,354100000.0
2005-11-16 03:00:00,0.68435,0.68438,0.68401,0.68421,488399996.0
2005-11-16 03:05:00,0.6841,0.68426,0.684,0.6841,449099999.0
2005-11-16 03:10:00,0.6841,0.6842,0.684,0.68415,314999999.0
2005-11-16 03:15:00,0.68415,0.68428,0.68403,0.68415,381399996.0
2005-11-16 03:20:00,0.6842,0.68425,0.68401,0.68425,368099996.0
2005-11-16 03:25:00,0.68422,0.68426,0.68392,0.68415,390700001.0
2005-11-16 03:30:00,0.68415,0.68419,0.68389,0.68398,435799997.0
2005-11-16 03:35:00,0.684,0.68425,0.68385,0.68402,400599998.0
2005-11-16 03:40:00,0.68392,0.68405,0.6838,0.6838,427700002.0
2005-11-16 03:45:00,0.68393,0.68404,0.68359,0.68404,396999998.0
2005-11-16 03:50:00,0.68401,0.68405,0.6838,0.68405,328599996.0
2005-11-16 03:55:00,0.6839,0.684,0.68371,0.68395,417000001.0
2005-11-16 04:00:00,0.68389,0.68392,0.68355,0.68375,328600003.0
2005-11-16 04:05:00,0.68381,0.68381,0.68326,0.68342,478300001.0
2005-11-16 04:10:00,0.68339,0.68385,0.68339,0.68352,405900000.0
2005-11-16 04:15:00,0.6836,0.68374,0.68355,0.68374,458299997.0
2005-11-16 04:20:00,0.68385,0.684,0.68385,0.68385,460599998.0
2005-11-16 04:25:00,0.684,0.6842,0.68393,0.68415,277500000.0
2005-11-16 04:30:00,0.6841,0.68439,0.68405,0.68436,492299998.0
2005-11-16 04:35:00,0.68431,0.68453,0.68422,0.68422,271299999.0
2005-11-16 04:40:00,0.6842,0.6843,0.68405,0.68422,403899997.0
2005-11-16 04:45:00,0.68427,0.6844,0.6842,0.6843,501099998.0
2005-11-16 04:50:00,0.68437,0.68449,0.68425,0.68441,277900003.0
2005-11-16 04:55:00,0.68444,0.68484,0.68428,0.68444,438699998.0
2005-11-16 05:00:00,0.6844,0.68447,0.68421,0.68432,390999995.0
2005-11-16 05:05:00,0.68428,0.68448,0.68421,0.68445,399100000.0
2005-11-16 05:10:00,0.6844,0.6844,0.68407,0.68425,386199996.0
2005-11-16 05:15:00,0.6842,0.68425,0.68405,0.68423,314300000.0
2005-11-16 05:20:00,0.6841,0.68423,0.68398,0.6841,334800003.0
2005-11-16 05:25:00,0.684,0.68415,0.68383,0.6841,279099999.0
2005-11-16 05:30:00,0.68405,0.68405,0.68352,0.68371,336700002.0
2005-11-16 05:35:00,0.68372,0.68382,0.68347,0.68365,399399998.0
2005-11-16 05:40:00,0.68365,0.6838,0.68355,0.68378,389899998.0
2005-11-16 05:45:00,0.68379,0.68385,0.68345,0.68365,317100001.0
2005-11-16 05:50:00,0.6836,0.68373,0.68353,0.68355,319599999.0
2005-11-16 05:55:00,0.68355,0.6837,0.6832,0.68325,357999999.0
2005-11-16 06:00:00,0.68315,0.68343,0.6831,0.6833,337599998.0
2005-11-16 06:05:00,0.68335,0.68335,0.68304,0.68317,531299999.0
2005-11-16 06:10:00,0.68313,0.68325,0.68305,0.6831,248999998.0
2005-11-16 06:15:00,0.6831,0.68317,0.6829,0.68317,362899996.0
2005-11-16 06:20:00,0.68309,0.68322,0.68275,0.68318,274999998.0
2005-11-16 06:25:00,0.68317,0.68342,0.68308,0.68342,399799998.0
2005-11-16 06:30:00,0.6834,0.68354,0.68313,0.68314,464699997.0
2005-11-16 06:35:00,0.68312,0.6836,0.68312,0.68355,276699999.0
2005-11-16 06:40:00,0.68347,0.68355,0.68315,0.68335,438900005.0
2005-11-16 06:45:00,0.68332,0.6835,0.6833,0.6833,421200000.0
2005-11-16 06:50:00,0.68332,0.68332,0.68301,0.6832,407700003.0
2005-11-16 06:55:00,0.68322,0.68342,0.68298,0.68335,485199999.0
2005-11-16 07:00:00,0.68325,0.68335,0.68322,0.68328,192099999.0
2005-11-16 07:05:00,0.68321,0.6834,0.6831,0.68335,390399997.0
2005-11-16 07:10:00,0.68335,0.68336,0.68298,0.68327,274699998.0
2005-11-16 07:15:00,0.68325,0.68331,0.68315,0.68315,382399998.0
2005-11-16 07:20:00,0.68325,0.68335,0.68272,0.68293,381100002.0
2005-11-16 07:25:00,0.68309,0.68333,0.68304,0.68311,531300000.0
2005-11-16 07:30:00,0.6831,0.68315,0.68279,0.68312,460400000.0
2005-11-16 07:35:00,0.68305,0.68332,0.68305,0.68332,435999998.0
2005-11-16 07:40:00,0.68325,0.6834,0.68289,0.68289,422100001.0
2005-11-16 07:45:00,0.68283,0.68335,0.6828,0.68335,502600004.0
2005-11-16 07:50:00,0.68329,0.68335,0.68309,0.68327,410199999.0
2005-11-16 07:55:00,0.68327,0.68343,0.68288,0.68335,299299997.0
2005-11-16 08:00:00,0.6832,0.68345,0.6832,0.68335,512899999.0
2005-11-16 08:05:00,0.68343,0.68358,0.68325,0.68345,384299998.0
2005-11-16 08:10:00,0.68355,0.68365,0.68315,0.68315,365399997.0
2005-11-16 08:15:00,0.68315,0.68325,0.68315,0.68317,405900000.0
2005-11-16 08:20:00,0.68325,0.68378,0.68312,0.68378,327799997.0
2005-11-16 08:25:00,0.6838,0.68381,0.6833,0.68348,201600002.0
2005-11-16 08:30:00,0.6835,0.6835,0.68322,0.68327,388900002.0
2005-11-16 08:35:00,0.68315,0.68338,0.68302,0.6833,284599999.0
2005-11-16 08:40:00,0.68327,0.68357,0.68305,0.68305,342000001.0
2005-11-16 08:45:00,0.68313,0.68332,0.6831,0.68325,221399999.0
2005-11-16 08:50:00,0.68328,0.68331,0.68291,0.683,349600001.0
2005-11-16 08:55:00,0.68303,0.68317,0.68287,0.68315,302400000.0
2005-11-16 09:00:00,0.68313,0.68331,0.68294,0.68308,428099999.0
2005-11-16 09:05:00,0.68302,0.68345,0.68302,0.6834,309399999.0
2005-11-16 09:10:00,0.6834,0.68345,0.68325,0.68332,390299996.0
2005-11-16 09:15:00,0.68333,0.68388,0.68328,0.68388,436699997.0
2005-11-16 09:20:00,0.68382,0.68401,0.68375,0.68396,350700002.0
2005-11-16 09:25:00,0.68402,0.68402,0.68384,0.68398,288699999.0
2005-11-16 09:30:00,0.684,0.68421,0.68392,0.68417,318399999.0
2005-11-16 09:35:00,0.68415,0.6842,0.6835,0.6835,390299997.0
2005-11-16 09:40:00,0.68357,0.68387,0.68355,0.6836,517199998.0
2005-11-16 09:45:00,0.68352,0.68377,0.68329,0.68344,417000000.0
2005-11-16 09:50:00,0.68338,0.68354,0.6832,0.68351,442400000.0
2005-11-16 09:55:00,0.68343,0.68365,0.68319,0.68324,310699998.0
2005-11-16 10:00:00,0.68317,0.68334,0.68305,0.68315,556300003.0
2005-11-16 10:05:00,0.68315,0.68353,0.68295,0.6834,448599995.0
2005-11-16 10:10:00,0.6833,0.6836,0.6833,0.68354,191500001.0
2005-11-16 10:15:00,0.68361,0.68361,0.68341,0.68352,363199999.0
2005-11-16 10:20:00,0.68359,0.68363,0.68342,0.68355,335900000.0
2005-11-16 10:25:00,0.68355,0.68376,0.68345,0.68365,351199998.0
2005-11-16 10:30:00,0.68367,0.6838,0.68358,0.68372,253500000.0
2005-11-16 10:35:00,0.68375,0.68397,0.6836,0.6838,302699997.0
2005-11-16 10:40:00,0.6839,0.6839,0.68367,0.68374,484300002.0
2005-11-16 10:45:00,0.68375,0.68384,0.68356,0.68378,377000004.0
2005-11-16 10:50:00,0.68385,0.68397,0.68355,0.68395,348999997.0
2005-11-16 10:55:00,0.68396,0.68406,0.68383,0.68394,402399999.0
2005-11-16 11:00:00,0.68395,0.68412,0.68375,0.68393,561299999.0
2005-11-16 11:05:00,0.68402,0.68408,0.68382,0.68388,345400000.0
2005-11-16 11:10:00,0.6839,0.68409,0.68375,0.68398,490799999.0
2005-11-16 11:15:00,0.684,0.684,0.6837,0.6837,537400000.0
2005-11-16 11:20:00,0.68382,0.68405,0.68382,0.68402,494900001.0
2005-11-16 11:25:00,0.68399,0.68405,0.68391,0.68395,441099998.0
2005-11-16 11:30:00,0.684,0.6841,0.68385,0.68398,427200003.0
2005-11-16 11:35:00,0.68403,0.68407,0.68375,0.68384,421999999.0
2005-11-16 11:40:00,0.68379,0.6841,0.68379,0.68403,555000005.0
2005-11-16 11:45:00,0.6841,0.68444,0.68406,0.68425,438199999.0
2005-11-16 11:50:00,0.68428,0.68443,0.68418,0.68437,425300000.0
2005-11-16 11:55:00,0.6843,0.68437,0.68417,0.68436,388300003.0
2005-11-16 12:00:00,0.68438,0.68443,0.68404,0.68417,423699994.0
2005-11-16 12:05:00,0.6842,0.68423,0.68384,0.68397,493900001.0
2005-11-16 12:10:00,0.6839,0.68395,0.68368,0.68369,318100001.0
2005-11-16 12:15:00,0.6837,0.6838,0.6832,0.6832,471699994.0
2005-11-16 12:20:00,0.68324,0.68324,0.68282,0.68304,427700001.0
2005-11-16 12:25:00,0.6831,0.68315,0.68297,0.68306,305699998.0
2005-11-16 12:30:00,0.68303,0.68317,0.68291,0.683,462600001.0
2005-11-16 12:35:00,0.683,0.68308,0.68276,0.68305,436299998.0
2005-11-16 12:40:00,0.683,0.6831,0.6828,0.683,244199999.0
2005-11-16 12:45:00,0.68307,0.68307,0.68268,0.68287,362700000.0
2005-11-16 12:50:00,0.68283,0.68304,0.68251,0.68251,449299999.0
2005-11-16 12:55:00,0.68239,0.68262,0.68232,0.68237,332799995.0
2005-11-16 13:00:00,0.68241,0.68259,0.68226,0.68247,564700007.0
2005-11-16 13:05:00,0.68238,0.68257,0.6822,0.68232,451900000.0
2005-11-16 13:10:00,0.6824,0.68253,0.6822,0.68223,381100001.0
2005-11-16 13:15:00,0.68228,0.68256,0.68224,0.68245,280300000.0
2005-11-16 13:20:00,0.68246,0.68265,0.6824,0.6824,405300000.0
2005-11-16 13:25:00,0.68257,0.68259,0.6823,0.68249,583300001.0
2005-11-16 13:30:00,0.68245,0.68279,0.68235,0.68257,514499999.0
2005-11-16 13:35:00,0.6826,0.68296,0.68242,0.6829,600099996.0
2005-11-16 13:40:00,0.68292,0.68294,0.68245,0.6826,403800000.0
2005-11-16 13:45:00,0.6826,0.68284,0.68253,0.6826,444900000.0
2005-11-16 13:50:00,0.68265,0.68267,0.68245,0.68265,406100001.0
2005-11-16 13:55:00,0.68267,0.6827,0.68255,0.68255,372899998.0
2005-11-16 14:00:00,0.68259,0.6828,0.68244,0.6828,533099999.0
2005-11-16 14:05:00,0.68275,0.68293,0.68265,0.68285,479499998.0
2005-11-16 14:10:00,0.68323,0.68353,0.6828,0.6829,503799996.0
2005-11-16 14:15:00,0.68292,0.68364,0.68285,0.68293,464399997.0
2005-11-16 14:20:00,0.68282,0.68333,0.68282,0.68307,358999999.0
2005-11-16 14:25:00,0.6831,0.68323,0.68246,0.68251,310799996.0
2005-11-16 14:30:00,0.68251,0.68258,0.68218,0.68237,379799996.0
2005-11-16 14:35:00,0.6823,0.68271,0.68228,0.68271,420300003.0
2005-11-16 14:40:00,0.68275,0.68295,0.68265,0.68295,378000001.0
2005-11-16 14:45:00,0.68305,0.68338,0.68298,0.68327,452799996.0
2005-11-16 14:50:00,0.68333,0.68342,0.68315,0.68327,333899998.0
2005-11-16 14:55:00,0.6832,0.68325,0.68307,0.6832,363499997.0
2005-11-16 15:00:00,0.68319,0.68322,0.68298,0.68322,477999999.0
2005-11-16 15:05:00,0.68317,0.68317,0.68275,0.68282,516399999.0
2005-11-16 15:10:00,0.68289,0.68322,0.68267,0.68288,436700001.0
2005-11-16 15:15:00,0.68283,0.68292,0.68237,0.68275,472600000.0
2005-11-16 15:20:00,0.68272,0.68288,0.68254,0.6828,405400002.0
2005-11-16 15:25:00,0.68288,0.68303,0.68254,0.6829,476500000.0
2005-11-16 15:30:00,0.68292,0.68347,0.6826,0.68332,362199999.0
2005-11-16 15:35:00,0.68327,0.6834,0.6831,0.6831,375800003.0
2005-11-16 15:40:00,0.68304,0.68348,0.68296,0.68335,279099997.0
2005-11-16 15:45:00,0.68334,0.68369,0.68325,0.68369,313700001.0
2005-11-16 15:50:00,0.68366,0.68384,0.68345,0.68369,431299999.0
2005-11-16 15:55:00,0.68372,0.6842,0.68372,0.68393,327499997.0
2005-11-16 16:00:00,0.68361,0.68361,0.68252,0.68343,470900002.0
2005-11-16 16:05:00,0.68332,0.6836,0.68315,0.68315,471900002.0
2005-11-16 16:10:00,0.68299,0.68333,0.68259,0.68327,357099997.0
2005-11-16 16:15:00,0.68322,0.68342,0.68302,0.68302,515800001.0
2005-11-16 16:20:00,0.683,0.68309,0.68228,0.6828,544600002.0
2005-11-16 16:25:00,0.68276,0.68298,0.68229,0.68272,445600001.0
2005-11-16 16:30:00,0.68261,0.68277,0.68234,0.68251,540699999.0
2005-11-16 16:35:00,0.68245,0.68249,0.68208,0.68237,374699999.0
2005-11-16 16:40:00,0.68238,0.68273,0.68219,0.68219,365899996.0
2005-11-16 16:45:00,0.68228,0.68236,0.68205,0.68236,403199997.0
2005-11-16 16:50:00,0.68237,0.68237,0.6821,0.68225,495899998.0
2005-11-16 16:55:00,0.68224,0.68236,0.68182,0.6819,419999997.0
2005-11-16 17:00:00,0.68183,0.68205,0.68161,0.68205,360799996.0
2005-11-16 17:05:00,0.68212,0.6826,0.68212,0.6826,426399996.0
2005-11-16 17:10:00,0.68255,0.6832,0.68228,0.68315,310599998.0
2005-11-16 17:15:00,0.68306,0.68339,0.68289,0.68299,373599997.0
2005-11-16 17:20:00,0.68302,0.68308,0.68272,0.68284,332299999.0
2005-11-16 17:25:00,0.6828,0.68317,0.68275,0.68298,417000000.0
2005-11-16 17:30:00,0.68299,0.68311,0.68283,0.68293,378200001.0
2005-11-16 17:35:00,0.6829,0.68332,0.6828,0.68332,345300001.0
2005-11-16 17:40:00,0.68317,0.68333,0.68287,0.68305,407099997.0
2005-11-16 17:45:00,0.68305,0.68316,0.68267,0.68272,424899998.0
2005-11-16 17:50:00,0.68265,0.68311,0.68265,0.68311,337699998.0
2005-11-16 17:55:00,0.68307,0.68335,0.68293,0.68325,533500002.0
2005-11-16 18:00:00,0.68317,0.6835,0.68302,0.6834,601499997.0
2005-11-16 18:05:00,0.68345,0.68355,0.68312,0.68342,988399994.0
2005-11-16 18:10:00,0.68331,0.68348,0.6829,0.6833,501300002.0
2005-11-16 18:15:00,0.68331,0.68392,0.68331,0.68368,1439100000.0
2005-11-16 18:20:00,0.68365,0.68425,0.68365,0.68415,971599993.0
2005-11-16 18:25:00,0.68416,0.68442,0.68408,0.68433,1045399998.0
2005-11-16 18:30:00,0.68433,0.68513,0.68425,0.68509,761099999.0
2005-11-16 18:35:00,0.68511,0.68581,0.68485,0.68558,939000000.0
2005-11-16 18:40:00,0.68546,0.68562,0.68474,0.685,1431299997.0
2005-11-16 18:45:00,0.68512,0.68536,0.68497,0.68519,966900001.0
2005-11-16 18:50:00,0.68512,0.68512,0.68454,0.68455,397699997.0
2005-11-16 18:55:00,0.6846,0.68472,0.6842,0.6842,658999997.0
2005-11-16 19:00:00,0.68412,0.68446,0.68405,0.6842,590599996.0
2005-11-16 19:05:00,0.6842,0.6845,0.6842,0.68443,833599998.0
2005-11-16 19:10:00,0.68439,0.68467,0.68425,0.68465,348299999.0
2005-11-16 19:15:00,0.6847,0.68525,0.6846,0.68525,444899995.0
2005-11-16 19:20:00,0.68528,0.6854,0.68515,0.6852,459499997.0
2005-11-16 19:25:00,0.68519,0.68519,0.68464,0.6848,513200000.0
2005-11-16 19:30:00,0.68487,0.68515,0.68482,0.68504,456699999.0
2005-11-16 19:35:00,0.68507,0.68518,0.68487,0.6849,852599999.0
2005-11-16 19:40:00,0.68498,0.6851,0.68488,0.68502,362299997.0
2005-11-16 19:45:00,0.68505,0.68515,0.68456,0.68463,559000003.0
2005-11-16 19:50:00,0.6848,0.68486,0.68458,0.68475,807100004.0
2005-11-16 19:55:00,0.68465,0.68484,0.68453,0.68465,905700002.0
2005-11-16 20:00:00,0.68467,0.68537,0.68465,0.68534,705399997.0
2005-11-16 20:05:00,0.68535,0.6855,0.68504,0.68535,904700001.0
2005-11-16 20:10:00,0.68525,0.68535,0.68463,0.68492,521700000.0
2005-11-16 20:15:00,0.6848,0.68495,0.6847,0.68475,791599997.0
2005-11-16 20:20:00,0.6848,0.685,0.68452,0.68477,407599999.0
2005-11-16 20:25:00,0.68475,0.6849,0.68465,0.68485,574699997.0
2005-11-16 20:30:00,0.68475,0.68498,0.68474,0.68486,919099998.0
2005-11-16 20:35:00,0.68485,0.68495,0.6847,0.68485,589899997.0
2005-11-16 20:40:00,0.6848,0.68499,0.68475,0.68485,629399996.0
2005-11-16 20:45:00,0.6848,0.68485,0.6847,0.6848,401900001.0
2005-11-16 20:50:00,0.6848,0.68483,0.68455,0.68465,826800000.0
2005-11-16 20:55:00,0.68455,0.6848,0.68435,0.6847,686200000.0
2005-11-16 21:00:00,0.6847,0.68483,0.6846,0.68463,610600000.0
2005-11-16 21:05:00,0.68475,0.6851,0.68465,0.68505,674600003.0
2005-11-16 21:10:00,0.68491,0.68503,0.68461,0.6848,409200002.0
2005-11-16 21:15:00,0.68475,0.68531,0.68461,0.68519,836600000.0
2005-11-16 21:20:00,0.68521,0.68543,0.68516,0.68523,683300002.0
2005-11-16 21:25:00,0.68521,0.68551,0.68514,0.68533,544999995.0
2005-11-16 21:30:00,0.6855,0.68588,0.68545,0.68556,562099994.0
2005-11-16 21:35:00,0.68558,0.68579,0.68546,0.68579,687600003.0
2005-11-16 21:40:00,0.68585,0.686,0.68547,0.68575,567500000.0
2005-11-16 21:45:00,0.68585,0.68585,0.6851,0.68518,350800000.0
2005-11-16 21:50:00,0.68525,0.68539,0.68515,0.68539,438800000.0
2005-11-16 21:55:00,0.6854,0.6855,0.6853,0.6854,474399998.0
2005-11-16 22:00:00,0.6854,0.68545,0.68535,0.6854,333199999.0
2005-11-16 22:05:00,0.68535,0.68555,0.68525,0.68538,569299999.0
2005-11-16 22:10:00,0.6854,0.6855,0.6853,0.68542,451300000.0
2005-11-16 22:15:00,0.68542,0.6855,0.6853,0.6854,483000000.0
2005-11-16 22:20:00,0.68545,0.6855,0.68532,0.68545,551700003.0
2005-11-16 22:25:00,0.68535,0.6855,0.6853,0.6854,495499998.0
2005-11-16 22:30:00,0.68545,0.6855,0.68515,0.68542,404600001.0
2005-11-16 22:35:00,0.68547,0.68547,0.68515,0.68545,511400002.0
2005-11-16 22:40:00,0.6854,0.6855,0.68525,0.68532,627899996.0
2005-11-16 22:45:00,0.6854,0.6855,0.6852,0.6854,470300000.0
2005-11-16 22:50:00,0.68545,0.68545,0.68515,0.68535,705199996.0
2005-11-16 22:55:00,0.68535,0.68555,0.6852,0.6852,643100000.0
2005-11-16 23:00:00,0.68525,0.68548,0.68525,0.68535,396400004.0
2005-11-16 23:05:00,0.6854,0.68558,0.6853,0.68545,389800002.0
2005-11-16 23:10:00,0.6854,0.6855,0.68535,0.6854,413700000.0
2005-11-16 23:15:00,0.6854,0.68545,0.68525,0.6854,249699998.0
2005-11-16 23:20:00,0.68545,0.6855,0.6853,0.68545,353200003.0
2005-11-16 23:25:00,0.68543,0.68545,0.6853,0.6854,353800001.0
2005-11-16 23:30:00,0.68535,0.68548,0.68535,0.6854,396400003.0
2005-11-16 23:35:00,0.68545,0.6855,0.68535,0.68538,351899997.0
2005-11-16 23:40:00,0.68545,0.68545,0.68535,0.6854,183400000.0
2005-11-16 23:45:00,0.6855,0.6855,0.68535,0.6854,332199999.0
2005-11-16 23:50:00,0.68535,0.6855,0.6853,0.68545,373400004.0
2005-11-16 23:55:00,0.68545,0.68545,0.68535,0.68535,406199999.0
2005-11-17 00:00:00,0.68545,0.68545,0.68362,0.68399,480000003.0
2005-11-17 00:05:00,0.68364,0.68416,0.68364,0.68364,606100003.0
2005-11-17 00:10:00,0.68385,0.68399,0.68346,0.68362,491200001.0
2005-11-17 00:15:00,0.68369,0.68391,0.68338,0.68368,462199999.0
2005-11-17 00:20:00,0.68336,0.68404,0.68336,0.68382,550699999.0
2005-11-17 00:25:00,0.68384,0.6855,0.68367,0.6854,556999997.0
2005-11-17 00:30:00,0.6855,0.6855,0.68411,0.68435,356900000.0
2005-11-17 00:35:00,0.68419,0.68445,0.68403,0.68445,416700001.0
2005-11-17 00:40:00,0.6844,0.68445,0.68425,0.68435,409799999.0
2005-11-17 00:45:00,0.68436,0.6845,0.68431,0.68445,311500002.0
2005-11-17 00:50:00,0.6844,0.68453,0.6843,0.68453,394799998.0
2005-11-17 00:55:00,0.6845,0.68455,0.68431,0.68438,320999999.0
2005-11-17 01:00:00,0.68435,0.68456,0.68431,0.6844,179099999.0
2005-11-17 01:05:00,0.68423,0.68445,0.68414,0.68442,228300000.0
2005-11-17 01:10:00,0.68436,0.68447,0.68385,0.68387,433900000.0
2005-11-17 01:15:00,0.68395,0.68418,0.68366,0.68385,471399999.0
2005-11-17 01:20:00,0.6839,0.68407,0.68375,0.68385,385900001.0
2005-11-17 01:25:00,0.6838,0.684,0.68375,0.68381,404600000.0
2005-11-17 01:30:00,0.68385,0.68421,0.68375,0.68414,332800000.0
2005-11-17 01:35:00,0.6841,0.68425,0.68405,0.68415,407800003.0
2005-11-17 01:40:00,0.6843,0.68432,0.68412,0.6842,391900001.0
2005-11-17 01:45:00,0.6842,0.68432,0.68411,0.68421,476499998.0
2005-11-17 01:50:00,0.68425,0.68447,0.68405,0.68447,362300002.0
2005-11-17 01:55:00,0.68445,0.6845,0.68427,0.68429,442099997.0
2005-11-17 02:00:00,0.68431,0.68447,0.6843,0.6844,384199999.0
2005-11-17 02:05:00,0.68447,0.68463,0.68435,0.6844,342000001.0
2005-11-17 02:10:00,0.68443,0.68485,0.68436,0.6846,303799998.0
2005-11-17 02:15:00,0.68455,0.68499,0.68453,0.68494,376300001.0
2005-11-17 02:20:00,0.68503,0.68563,0.6848,0.68541,546500005.0
2005-11-17 02:25:00,0.68548,0.68557,0.68525,0.68533,323899999.0
2005-11-17 02:30:00,0.68545,0.68564,0.68521,0.68553,460000001.0
2005-11-17 02:35:00,0.68544,0.68556,0.68508,0.68545,293300002.0
2005-11-17 02:40:00,0.68538,0.68546,0.68505,0.68518,379999996.0
2005-11-17 02:45:00,0.68521,0.68535,0.68515,0.6853,263000002.0
2005-11-17 02:50:00,0.68533,0.68533,0.6849,0.6849,338700001.0
2005-11-17 02:55:00,0.68485,0.68521,0.68477,0.68477,363500001.0
2005-11-17 03:00:00,0.68475,0.68496,0.6847,0.6849,327400000.0
2005-11-17 03:05:00,0.68485,0.68498,0.68466,0.6848,476399999.0
2005-11-17 03:10:00,0.6848,0.6849,0.6847,0.68485,311500001.0
2005-11-17 03:15:00,0.68485,0.68485,0.68445,0.68455,330100001.0
2005-11-17 03:20:00,0.6846,0.68465,0.68437,0.68465,454399995.0
2005-11-17 03:25:00,0.68467,0.6848,0.68444,0.68461,291500001.0
2005-11-17 03:30:00,0.68462,0.68462,0.68422,0.68422,385299996.0
2005-11-17 03:35:00,0.68433,0.68445,0.68405,0.68419,448099997.0
2005-11-17 03:40:00,0.68412,0.68429,0.6841,0.6841,376500000.0
2005-11-17 03:45:00,0.68415,0.68437,0.68405,0.68435,489400001.0
2005-11-17 03:50:00,0.68425,0.68435,0.68415,0.68435,321700001.0
2005-11-17 03:55:00,0.68425,0.68444,0.68424,0.68427,434299998.0
2005-11-17 04:00:00,0.68421,0.68435,0.68417,0.6843,353800001.0
2005-11-17 04:05:00,0.68424,0.68449,0.68422,0.68436,482800002.0
2005-11-17 04:10:00,0.68437,0.68443,0.6842,0.6842,404799998.0
2005-11-17 04:15:00,0.6843,0.6844,0.68425,0.68425,427000001.0
2005-11-17 04:20:00,0.68425,0.6844,0.68415,0.68415,447800000.0
2005-11-17 04:25:00,0.6843,0.6843,0.68415,0.68425,320099995.0
2005-11-17 04:30:00,0.6842,0.6843,0.68407,0.6842,402600002.0
2005-11-17 04:35:00,0.68415,0.6843,0.6841,0.68425,338299996.0
2005-11-17 04:40:00,0.68423,0.68423,0.68385,0.68385,422800002.0
2005-11-17 04:45:00,0.68392,0.68411,0.68387,0.68394,550199997.0
2005-11-17 04:50:00,0.68394,0.68406,0.6838,0.68398,343000001.0
2005-11-17 04:55:00,0.68395,0.684,0.6837,0.68386,443400000.0
2005-11-17 05:00:00,0.68387,0.68435,0.68382,0.68415,372999998.0
2005-11-17 05:05:00,0.6841,0.6842,0.68402,0.68415,330100000.0
2005-11-17 05:10:00,0.68406,0.6842,0.68397,0.68415,306200002.0
2005-11-17 05:15:00,0.6841,0.68415,0.68395,0.68413,360000003.0
2005-11-17 05:20:00,0.684,0.6843,0.68395,0.6842,248199996.0
2005-11-17 05:25:00,0.68409,0.68465,0.68409,0.68465,459100001.0
2005-11-17 05:30:00,0.68457,0.6848,0.68456,0.68474,358100001.0
2005-11-17 05:35:00,0.68483,0.68506,0.68454,0.68469,480500003.0
2005-11-17 05:40:00,0.68468,0.68475,0.68451,0.68461,372399998.0
2005-11-17 05:45:00,0.68456,0.68463,0.68425,0.68457,323600003.0
2005-11-17 05:50:00,0.6845,0.68475,0.68443,0.6846,312000001.0
2005-11-17 05:55:00,0.68457,0.68499,0.68442,0.68479,480700002.0
2005-11-17 06:00:00,0.68475,0.68485,0.6845,0.68477,308600004.0
2005-11-17 06:05:00,0.68485,0.68515,0.68475,0.68515,432700000.0
2005-11-17 06:10:00,0.68514,0.6854,0.685,0.685,290899999.0
2005-11-17 06:15:00,0.685,0.68505,0.68466,0.68483,317499998.0
2005-11-17 06:20:00,0.6848,0.6849,0.68455,0.6847,322099996.0
2005-11-17 06:25:00,0.68463,0.68465,0.68415,0.68435,443699996.0
2005-11-17 06:30:00,0.68434,0.6846,0.68421,0.68447,410699997.0
2005-11-17 06:35:00,0.68444,0.68465,0.68433,0.68447,323099997.0
2005-11-17 06:40:00,0.68435,0.68485,0.68421,0.68485,413200003.0
2005-11-17 06:45:00,0.68484,0.68511,0.68484,0.685,359900000.0
2005-11-17 06:50:00,0.68501,0.68501,0.68464,0.68485,495499998.0
2005-11-17 06:55:00,0.6849,0.68505,0.68485,0.68505,466399996.0
2005-11-17 07:00:00,0.68495,0.68505,0.68479,0.68505,317799996.0
2005-11-17 07:05:00,0.685,0.68505,0.6847,0.68495,434300002.0
2005-11-17 07:10:00,0.68495,0.685,0.68465,0.68493,330399998.0
2005-11-17 07:15:00,0.68485,0.68505,0.68475,0.68495,364599999.0
2005-11-17 07:20:00,0.68505,0.68515,0.68477,0.68477,226499998.0
2005-11-17 07:25:00,0.6849,0.685,0.68483,0.6849,347400000.0
2005-11-17 07:30:00,0.6849,0.6851,0.68455,0.68485,422600001.0
2005-11-17 07:35:00,0.68475,0.68495,0.68475,0.68488,416699999.0
2005-11-17 07:40:00,0.68484,0.68497,0.68474,0.68497,416099997.0
2005-11-17 07:45:00,0.685,0.68505,0.68485,0.6849,412200001.0
2005-11-17 07:50:00,0.6848,0.68488,0.68465,0.68478,458400007.0
2005-11-17 07:55:00,0.6848,0.68495,0.68475,0.68485,259600001.0
2005-11-17 08:00:00,0.6847,0.68501,0.68463,0.68463,415399997.0
2005-11-17 08:05:00,0.68458,0.6846,0.68408,0.68445,525700002.0
2005-11-17 08:10:00,0.68454,0.68464,0.68434,0.68455,453299999.0
2005-11-17 08:15:00,0.68458,0.68465,0.68437,0.68457,308799999.0
2005-11-17 08:20:00,0.68465,0.68487,0.6845,0.68485,318300001.0
2005-11-17 08:25:00,0.68483,0.68511,0.68478,0.68506,193500000.0
2005-11-17 08:30:00,0.68515,0.68535,0.68502,0.68513,513800002.0
2005-11-17 08:35:00,0.68507,0.68538,0.68496,0.6853,366200004.0
2005-11-17 08:40:00,0.68535,0.68555,0.68514,0.68535,355699999.0
2005-11-17 08:45:00,0.68561,0.68593,0.68506,0.68512,298399999.0
2005-11-17 08:50:00,0.68511,0.68513,0.68455,0.68462,341000000.0
2005-11-17 08:55:00,0.68464,0.68498,0.68459,0.68498,292899998.0
2005-11-17 09:00:00,0.6851,0.68521,0.68487,0.685,272599998.0
2005-11-17 09:05:00,0.6849,0.68504,0.68485,0.685,397199994.0
2005-11-17 09:10:00,0.685,0.6851,0.68485,0.68502,410800001.0
2005-11-17 09:15:00,0.685,0.6851,0.6848,0.68505,455100002.0
2005-11-17 09:20:00,0.68497,0.68505,0.68454,0.68454,297000001.0
2005-11-17 09:25:00,0.68455,0.68455,0.68415,0.68415,353700003.0
2005-11-17 09:30:00,0.68408,0.68427,0.68403,0.68408,314499998.0
2005-11-17 09:35:00,0.68406,0.68417,0.68384,0.68406,355099999.0
2005-11-17 09:40:00,0.68405,0.68413,0.68383,0.68403,449499997.0
2005-11-17 09:45:00,0.68392,0.68462,0.68392,0.68459,318099999.0
2005-11-17 09:50:00,0.68455,0.68455,0.68414,0.68446,295099998.0
2005-11-17 09:55:00,0.6844,0.6845,0.68433,0.68447,293500000.0
2005-11-17 10:00:00,0.68444,0.68446,0.68408,0.68417,408399998.0
2005-11-17 10:05:00,0.6841,0.6842,0.68336,0.68355,423999998.0
2005-11-17 10:10:00,0.68345,0.68378,0.68339,0.68372,323000000.0
2005-11-17 10:15:00,0.68375,0.68407,0.68368,0.68378,397999998.0
2005-11-17 10:20:00,0.68382,0.68426,0.68382,0.68405,368800000.0
2005-11-17 10:25:00,0.68403,0.68429,0.68403,0.68429,357300000.0
2005-11-17 10:30:00,0.68437,0.68479,0.68426,0.68479,304499998.0
2005-11-17 10:35:00,0.68492,0.68545,0.68487,0.68545,363800000.0
2005-11-17 10:40:00,0.68553,0.68603,0.68523,0.68579,405999998.0
2005-11-17 10:45:00,0.68578,0.68641,0.68571,0.68629,527199998.0
2005-11-17 10:50:00,0.6864,0.68651,0.68593,0.68641,264399998.0
2005-11-17 10:55:00,0.68648,0.68651,0.68615,0.6863,303299996.0
2005-11-17 11:00:00,0.68624,0.68656,0.68597,0.68639,611499997.0
2005-11-17 11:05:00,0.68655,0.68662,0.6864,0.6864,356999999.0
2005-11-17 11:10:00,0.68631,0.68632,0.68585,0.68599,568999998.0
2005-11-17 11:15:00,0.68611,0.68625,0.68574,0.68608,500399999.0
2005-11-17 11:20:00,0.68594,0.6861,0.68519,0.68525,481699997.0
2005-11-17 11:25:00,0.68522,0.68589,0.68516,0.68557,462300003.0
2005-11-17 11:30:00,0.68555,0.68564,0.68539,0.6855,520400002.0
2005-11-17 11:35:00,0.68549,0.68573,0.68531,0.68568,447800000.0
2005-11-17 11:40:00,0.68565,0.6858,0.68541,0.6855,359499997.0
2005-11-17 11:45:00,0.6855,0.68583,0.68541,0.68555,401699999.0
2005-11-17 11:50:00,0.68552,0.68552,0.68507,0.6852,377599999.0
2005-11-17 11:55:00,0.68522,0.6854,0.6851,0.68522,296900000.0
2005-11-17 12:00:00,0.68523,0.68523,0.685,0.6851,466599998.0
2005-11-17 12:05:00,0.68519,0.68556,0.68503,0.68506,457799999.0
2005-11-17 12:10:00,0.685,0.68534,0.68432,0.6844,419799998.0
2005-11-17 12:15:00,0.68437,0.68449,0.68419,0.68428,420599998.0
2005-11-17 12:20:00,0.68435,0.68452,0.68421,0.68452,508499997.0
2005-11-17 12:25:00,0.68458,0.68467,0.68428,0.68428,452799995.0
2005-11-17 12:30:00,0.68425,0.6843,0.68366,0.6841,432899998.0
2005-11-17 12:35:00,0.6841,0.68427,0.68384,0.68405,505100000.0
2005-11-17 12:40:00,0.684,0.68419,0.6838,0.6839,313699999.0
2005-11-17 12:45:00,0.68395,0.68416,0.68382,0.68415,255500002.0
2005-11-17 12:50:00,0.68416,0.6843,0.68396,0.68415,417499999.0
2005-11-17 12:55:00,0.68413,0.68462,0.68413,0.68433,410100001.0
2005-11-17 13:00:00,0.68446,0.68446,0.6838,0.6841,482299997.0
2005-11-17 13:05:00,0.6841,0.68463,0.68397,0.68451,411600003.0
2005-11-17 13:10:00,0.68464,0.68525,0.68464,0.68495,388800003.0
2005-11-17 13:15:00,0.68497,0.68547,0.68497,0.68547,272799999.0
2005-11-17 13:20:00,0.68555,0.68563,0.68525,0.68538,480100001.0
2005-11-17 13:25:00,0.6855,0.68563,0.68482,0.68498,530899997.0
2005-11-17 13:30:00,0.68495,0.6854,0.68495,0.685,447299994.0
2005-11-17 13:35:00,0.68505,0.6851,0.68437,0.6845,423399999.0
2005-11-17 13:40:00,0.6845,0.68494,0.68435,0.6849,439799998.0
2005-11-17 13:45:00,0.68491,0.68525,0.68487,0.68515,469999997.0
2005-11-17 13:50:00,0.68519,0.68545,0.685,0.68545,510499999.0
2005-11-17 13:55:00,0.68554,0.68585,0.6855,0.68554,309899997.0
2005-11-17 14:00:00,0.68561,0.68577,0.6851,0.6852,429799993.0
2005-11-17 14:05:00,0.68513,0.68522,0.68491,0.68505,391700001.0
2005-11-17 14:10:00,0.68515,0.68547,0.68505,0.6854,388200000.0
2005-11-17 14:15:00,0.68542,0.68599,0.68537,0.68555,378599994.0
2005-11-17 14:20:00,0.68552,0.68586,0.68552,0.68573,215900000.0
2005-11-17 14:25:00,0.68574,0.6862,0.68574,0.68612,446199998.0
2005-11-17 14:30:00,0.68613,0.68613,0.68585,0.68605,391300002.0
2005-11-17 14:35:00,0.686,0.68619,0.68595,0.68609,373100001.0
2005-11-17 14:40:00,0.68605,0.68633,0.68592,0.68633,402300001.0
2005-11-17 14:45:00,0.68618,0.6865,0.68617,0.68648,410299998.0
2005-11-17 14:50:00,0.6865,0.6865,0.68604,0.68642,321999999.0
2005-11-17 14:55:00,0.68636,0.68636,0.68575,0.6858,342499996.0
2005-11-17 15:00:00,0.68584,0.686,0.6857,0.68591,396100002.0
2005-11-17 15:05:00,0.68587,0.686,0.68575,0.6859,440700001.0
2005-11-17 15:10:00,0.68602,0.68649,0.68602,0.68643,391699997.0
2005-11-17 15:15:00,0.68643,0.68647,0.68619,0.68635,576499994.0
2005-11-17 15:20:00,0.68635,0.68635,0.68571,0.68588,429799998.0
2005-11-17 15:25:00,0.68593,0.686,0.68567,0.68578,478499998.0
2005-11-17 15:30:00,0.68584,0.68599,0.68567,0.68596,425400000.0
2005-11-17 15:35:00,0.68596,0.68602,0.68583,0.68597,275399997.0
2005-11-17 15:40:00,0.68595,0.686,0.68575,0.68593,364499996.0
2005-11-17 15:45:00,0.6859,0.68605,0.68582,0.68605,296399999.0
2005-11-17 15:50:00,0.686,0.68602,0.68585,0.6859,369200000.0
2005-11-17 15:55:00,0.6859,0.68598,0.68519,0.68538,260300001.0
2005-11-17 16:00:00,0.68519,0.68525,0.68507,0.68525,218899999.0
2005-11-17 16:05:00,0.68517,0.68529,0.68505,0.6851,360400000.0
2005-11-17 16:10:00,0.68505,0.68505,0.68473,0.68475,332199998.0
2005-11-17 16:15:00,0.68465,0.68485,0.68453,0.68461,496799998.0
2005-11-17 16:20:00,0.68464,0.68504,0.68464,0.68493,383699995.0
2005-11-17 16:25:00,0.68493,0.68545,0.68493,0.68545,396099999.0
2005-11-17 16:30:00,0.68542,0.68542,0.68498,0.68498,587499996.0
2005-11-17 16:35:00,0.68506,0.68519,0.68477,0.6848,438799995.0
2005-11-17 16:40:00,0.68478,0.68507,0.68468,0.68485,397599998.0
2005-11-17 16:45:00,0.685,0.6852,0.68495,0.685,548900000.0
2005-11-17 16:50:00,0.685,0.68522,0.6849,0.68513,437400002.0
2005-11-17 16:55:00,0.68512,0.68527,0.6849,0.68508,506800000.0
2005-11-17 17:00:00,0.68507,0.68546,0.68504,0.68546,453999998.0
2005-11-17 17:05:00,0.68542,0.68622,0.68532,0.68622,342199997.0
2005-11-17 17:10:00,0.68611,0.68624,0.68581,0.68612,353299996.0
2005-11-17 17:15:00,0.68615,0.68625,0.686,0.686,424200000.0
2005-11-17 17:20:00,0.68612,0.68625,0.68592,0.68617,293700000.0
2005-11-17 17:25:00,0.68612,0.68617,0.68533,0.68593,448599999.0
2005-11-17 17:30:00,0.68595,0.686,0.68575,0.6858,376499998.0
2005-11-17 17:35:00,0.68575,0.68604,0.68562,0.68594,397700002.0
2005-11-17 17:40:00,0.68576,0.68592,0.68575,0.68583,307800001.0
2005-11-17 17:45:00,0.68587,0.68624,0.68571,0.68612,261100001.0
2005-11-17 17:50:00,0.68605,0.68664,0.68605,0.68653,313399999.0
2005-11-17 17:55:00,0.68649,0.68662,0.68625,0.68628,507399999.0
2005-11-17 18:00:00,0.6863,0.68655,0.68628,0.68633,708299996.0
2005-11-17 18:05:00,0.6864,0.68663,0.68624,0.68646,999500002.0
2005-11-17 18:10:00,0.6864,0.68651,0.68635,0.68645,484799998.0
2005-11-17 18:15:00,0.6864,0.68666,0.68624,0.68645,1153800000.0
2005-11-17 18:20:00,0.68645,0.68657,0.68555,0.68607,916499999.0
2005-11-17 18:25:00,0.68609,0.68614,0.6858,0.68607,1035299999.0
2005-11-17 18:30:00,0.68602,0.68602,0.6855,0.68571,842099995.0
2005-11-17 18:35:00,0.68577,0.68601,0.68568,0.68595,920799999.0
2005-11-17 18:40:00,0.68594,0.68638,0.6858,0.68625,1492199996.0
2005-11-17 18:45:00,0.68629,0.68642,0.68594,0.68632,1016900006.0
2005-11-17 18:50:00,0.68626,0.68692,0.68612,0.68682,446100001.0
2005-11-17 18:55:00,0.68688,0.68715,0.68675,0.68715,657600003.0
2005-11-17 19:00:00,0.68707,0.68707,0.68669,0.68669,583099999.0
2005-11-17 19:05:00,0.68662,0.68701,0.68645,0.68693,794799993.0
2005-11-17 19:10:00,0.68702,0.68705,0.6868,0.68699,484400000.0
2005-11-17 19:15:00,0.68703,0.68725,0.68687,0.68725,519099989.0
2005-11-17 19:20:00,0.68728,0.68735,0.68715,0.6872,535900001.0
2005-11-17 19:25:00,0.68725,0.68731,0.68705,0.68713,439200003.0
2005-11-17 19:30:00,0.68714,0.68715,0.6869,0.68705,464099998.0
2005-11-17 19:35:00,0.68705,0.6871,0.68695,0.687,759199999.0
2005-11-17 19:40:00,0.68708,0.68715,0.6869,0.68702,517600005.0
2005-11-17 19:45:00,0.68705,0.68718,0.68685,0.68685,529900000.0
2005-11-17 19:50:00,0.68702,0.6871,0.68695,0.68705,747899999.0
2005-11-17 19:55:00,0.68695,0.6871,0.68695,0.68695,893200001.0
2005-11-17 20:00:00,0.68697,0.6871,0.68693,0.68705,749900003.0
2005-11-17 20:05:00,0.68708,0.6871,0.68663,0.68682,861100006.0
2005-11-17 20:10:00,0.68675,0.6871,0.68674,0.6871,483099997.0
2005-11-17 20:15:00,0.68698,0.68797,0.68696,0.68783,822199999.0
2005-11-17 20:20:00,0.688,0.68805,0.68755,0.68785,414499996.0
2005-11-17 20:25:00,0.6879,0.6881,0.68762,0.68785,575200001.0
2005-11-17 20:30:00,0.68775,0.68789,0.68746,0.68772,832199997.0
2005-11-17 20:35:00,0.6878,0.68815,0.68775,0.68789,576599993.0
2005-11-17 20:40:00,0.68778,0.68805,0.68767,0.68805,572300000.0
2005-11-17 20:45:00,0.68802,0.68811,0.6879,0.688,351000000.0
2005-11-17 20:50:00,0.68802,0.68831,0.688,0.68825,711999996.0
2005-11-17 20:55:00,0.68815,0.68838,0.68795,0.6882,670799999.0
2005-11-17 21:00:00,0.68825,0.68839,0.6878,0.68796,663100004.0
2005-11-17 21:05:00,0.68808,0.68821,0.68774,0.68795,581599996.0
2005-11-17 21:10:00,0.6879,0.68793,0.68755,0.68786,520299999.0
2005-11-17 21:15:00,0.6879,0.68811,0.68778,0.68808,754699998.0
2005-11-17 21:20:00,0.68815,0.68822,0.688,0.6882,633499993.0
2005-11-17 21:25:00,0.68817,0.68821,0.68759,0.68775,583199998.0
2005-11-17 21:30:00,0.68779,0.68782,0.68752,0.6876,433199999.0
2005-11-17 21:35:00,0.6876,0.68771,0.68727,0.68734,728599999.0
2005-11-17 21:40:00,0.68738,0.6876,0.68727,0.68735,526999996.0
2005-11-17 21:45:00,0.6875,0.68755,0.68729,0.68748,518899997.0
2005-11-17 21:50:00,0.68755,0.68765,0.68745,0.6876,584799996.0
2005-11-17 21:55:00,0.68764,0.68785,0.68764,0.6877,458800001.0
2005-11-17 22:00:00,0.6877,0.68775,0.68765,0.6877,305599999.0
2005-11-17 22:05:00,0.68765,0.68785,0.68755,0.68772,447800001.0
2005-11-17 22:10:00,0.6877,0.6878,0.6876,0.68772,495500002.0
2005-11-17 22:15:00,0.68772,0.6878,0.6876,0.6877,528000004.0
2005-11-17 22:20:00,0.68775,0.6878,0.68762,0.68775,471499994.0
2005-11-17 22:25:00,0.68765,0.6878,0.6876,0.6877,318099998.0
2005-11-17 22:30:00,0.68775,0.6878,0.68745,0.68772,438500000.0
2005-11-17 22:35:00,0.68777,0.68777,0.68745,0.68775,444800002.0
2005-11-17 22:40:00,0.6877,0.6878,0.68755,0.68762,545000000.0
2005-11-17 22:45:00,0.6877,0.6878,0.6875,0.6877,564000000.0
2005-11-17 22:50:00,0.68775,0.68775,0.68745,0.68765,758099996.0
2005-11-17 22:55:00,0.68765,0.68785,0.6875,0.6875,608200001.0
2005-11-17 23:00:00,0.68755,0.68778,0.68755,0.68765,352299999.0
2005-11-17 23:05:00,0.6877,0.68788,0.6876,0.68775,452700003.0
2005-11-17 23:10:00,0.6877,0.6878,0.68765,0.6877,395200000.0
2005-11-17 23:15:00,0.6877,0.68775,0.68755,0.6877,289900000.0
2005-11-17 23:20:00,0.68775,0.6878,0.6876,0.68775,326500000.0
2005-11-17 23:25:00,0.68773,0.68775,0.6876,0.6877,402600002.0
2005-11-17 23:30:00,0.68765,0.68778,0.68765,0.6877,398299996.0
2005-11-17 23:35:00,0.68775,0.6878,0.68765,0.68768,343799999.0
2005-11-17 23:40:00,0.68775,0.68775,0.68765,0.6877,175199998.0
2005-11-17 23:45:00,0.6878,0.6878,0.68765,0.6877,312900002.0
2005-11-17 23:50:00,0.68765,0.6878,0.6876,0.68775,364600000.0
2005-11-17 23:55:00,0.68775,0.68775,0.68765,0.68765,462199999.0
2005-11-18 00:00:00,0.68775,0.68775,0.68671,0.68682,525899997.0
2005-11-18 00:05:00,0.68679,0.687,0.68649,0.68665,543399998.0
2005-11-18 00:10:00,0.6864,0.6869,0.68622,0.68642,531599999.0
2005-11-18 00:15:00,0.68644,0.68683,0.6864,0.68647,508099999.0
2005-11-18 00:20:00,0.68628,0.68683,0.68617,0.68617,653100001.0
2005-11-18 00:25:00,0.68655,0.68681,0.68618,0.6867,518899998.0
2005-11-18 00:30:00,0.6877,0.6877,0.68688,0.68718,460900004.0
2005-11-18 00:35:00,0.68721,0.68733,0.687,0.68725,569900005.0
2005-11-18 00:40:00,0.68715,0.68715,0.68685,0.68699,458199997.0
2005-11-18 00:45:00,0.68701,0.68724,0.68695,0.68715,406599997.0
2005-11-18 00:50:00,0.6871,0.68723,0.68702,0.68715,411100004.0
2005-11-18 00:55:00,0.68715,0.68715,0.68675,0.6869,381299997.0
2005-11-18 01:00:00,0.68682,0.6869,0.68673,0.6868,183700001.0
2005-11-18 01:05:00,0.6867,0.68693,0.68665,0.68675,252300001.0
2005-11-18 01:10:00,0.68668,0.68698,0.68668,0.68677,385099998.0
2005-11-18 01:15:00,0.68685,0.6869,0.6867,0.68685,323800000.0
2005-11-18 01:20:00,0.6868,0.68698,0.68675,0.68695,365900001.0
2005-11-18 01:25:00,0.6869,0.68703,0.68675,0.687,372099999.0
2005-11-18 01:30:00,0.68715,0.68715,0.687,0.6871,351399999.0
2005-11-18 01:35:00,0.6871,0.68715,0.68695,0.68695,253699999.0
2005-11-18 01:40:00,0.6871,0.6871,0.68692,0.687,333600000.0
2005-11-18 01:45:00,0.687,0.68707,0.68685,0.68707,383699999.0
2005-11-18 01:50:00,0.6871,0.6871,0.68678,0.687,328199998.0
2005-11-18 01:55:00,0.68695,0.68706,0.6868,0.68687,437999998.0
2005-11-18 02:00:00,0.68693,0.68706,0.68675,0.68675,373299998.0
2005-11-18 02:05:00,0.68674,0.687,0.68665,0.68699,322400000.0
2005-11-18 02:10:00,0.68705,0.6871,0.68693,0.687,346200001.0
2005-11-18 02:15:00,0.68695,0.68708,0.68677,0.68678,365000003.0
2005-11-18 02:20:00,0.6869,0.68707,0.68681,0.6869,445999999.0
2005-11-18 02:25:00,0.68698,0.68714,0.6868,0.68685,494599998.0
2005-11-18 02:30:00,0.687,0.68709,0.68674,0.68688,394600001.0
2005-11-18 02:35:00,0.68685,0.68706,0.68685,0.68695,349499999.0
2005-11-18 02:40:00,0.6869,0.687,0.68661,0.68667,397199999.0
2005-11-18 02:45:00,0.68659,0.68659,0.68625,0.6864,353000004.0
2005-11-18 02:50:00,0.68647,0.68668,0.68632,0.68653,401199997.0
2005-11-18 02:55:00,0.68649,0.68698,0.68649,0.68676,378900001.0
2005-11-18 03:00:00,0.68675,0.6869,0.6867,0.6868,444200002.0
2005-11-18 03:05:00,0.68675,0.68702,0.68675,0.687,363199999.0
2005-11-18 03:10:00,0.68702,0.6872,0.6869,0.68703,411600002.0
2005-11-18 03:15:00,0.68701,0.68701,0.68665,0.68675,381099998.0
2005-11-18 03:20:00,0.6868,0.68685,0.68645,0.68655,351000001.0
2005-11-18 03:25:00,0.68651,0.68651,0.6859,0.68644,307899996.0
2005-11-18 03:30:00,0.68649,0.68665,0.68639,0.6866,343999998.0
2005-11-18 03:35:00,0.68667,0.68667,0.6863,0.68647,398499997.0
2005-11-18 03:40:00,0.68643,0.68657,0.68624,0.6863,381900001.0
2005-11-18 03:45:00,0.6864,0.68657,0.68612,0.68622,317000000.0
2005-11-18 03:50:00,0.68615,0.6862,0.68592,0.686,314100000.0
2005-11-18 03:55:00,0.6858,0.68611,0.68538,0.68611,424299999.0
2005-11-18 04:00:00,0.68613,0.68613,0.68589,0.686,355399998.0
2005-11-18 04:05:00,0.68602,0.68643,0.68602,0.68628,434400000.0
2005-11-18 04:10:00,0.68617,0.6863,0.68593,0.68611,408799999.0
2005-11-18 04:15:00,0.6862,0.68635,0.68617,0.68625,470399998.0
2005-11-18 04:20:00,0.68625,0.68647,0.68625,0.68643,474700006.0
2005-11-18 04:25:00,0.68664,0.68664,0.68636,0.68655,360300000.0
2005-11-18 04:30:00,0.68654,0.6868,0.68652,0.68653,404100001.0
2005-11-18 04:35:00,0.6866,0.6866,0.68636,0.68655,375199999.0
2005-11-18 04:40:00,0.68655,0.68655,0.68635,0.68635,411900003.0
2005-11-18 04:45:00,0.68646,0.68671,0.68645,0.68659,439900000.0
2005-11-18 04:50:00,0.68664,0.68664,0.68616,0.6862,411599998.0
2005-11-18 04:55:00,0.68617,0.68627,0.68591,0.68605,467199996.0
2005-11-18 05:00:00,0.68608,0.68634,0.686,0.68603,384500004.0
2005-11-18 05:05:00,0.68602,0.6862,0.68592,0.68615,470399998.0
2005-11-18 05:10:00,0.68606,0.6862,0.68596,0.68615,324400002.0
2005-11-18 05:15:00,0.6861,0.6862,0.68595,0.6862,317600000.0
2005-11-18 05:20:00,0.6861,0.68623,0.68598,0.6862,330200002.0
2005-11-18 05:25:00,0.6861,0.68629,0.68602,0.68625,380399999.0
2005-11-18 05:30:00,0.68615,0.68632,0.68599,0.68618,449199997.0
2005-11-18 05:35:00,0.68612,0.68612,0.68575,0.68607,395900000.0
2005-11-18 05:40:00,0.68612,0.68613,0.68576,0.6859,404400000.0
2005-11-18 05:45:00,0.68587,0.68605,0.68568,0.68605,377399998.0
2005-11-18 05:50:00,0.686,0.68615,0.68593,0.686,323999997.0
2005-11-18 05:55:00,0.68595,0.68625,0.68584,0.68595,292400001.0
2005-11-18 06:00:00,0.68585,0.68615,0.68576,0.68607,338800000.0
2005-11-18 06:05:00,0.68613,0.68613,0.68578,0.68595,429500000.0
2005-11-18 06:10:00,0.68596,0.68613,0.68592,0.686,257299998.0
2005-11-18 06:15:00,0.686,0.68607,0.6858,0.68607,389999994.0
2005-11-18 06:20:00,0.686,0.68612,0.6858,0.68612,278700000.0
2005-11-18 06:25:00,0.6862,0.68627,0.68598,0.68622,358899999.0
2005-11-18 06:30:00,0.68622,0.68656,0.6862,0.6862,429400000.0
2005-11-18 06:35:00,0.68626,0.68628,0.686,0.68617,420800000.0
2005-11-18 06:40:00,0.6861,0.68621,0.68595,0.68615,405800000.0
2005-11-18 06:45:00,0.6861,0.68634,0.68607,0.68627,325800001.0
2005-11-18 06:50:00,0.68635,0.6865,0.68625,0.6864,399299999.0
2005-11-18 06:55:00,0.6864,0.68659,0.6863,0.68645,430500000.0
2005-11-18 07:00:00,0.68639,0.68663,0.68639,0.68646,313500002.0
2005-11-18 07:05:00,0.68641,0.6866,0.6863,0.68655,373399998.0
2005-11-18 07:10:00,0.68655,0.6867,0.68625,0.6867,304699997.0
2005-11-18 07:15:00,0.68665,0.68677,0.68655,0.68667,265999999.0
2005-11-18 07:20:00,0.68675,0.68685,0.68655,0.68655,240800000.0
2005-11-18 07:25:00,0.6867,0.687,0.68667,0.6869,553599998.0
2005-11-18 07:30:00,0.6869,0.68702,0.68665,0.68695,466300002.0
2005-11-18 07:35:00,0.68685,0.68695,0.68645,0.68655,375699996.0
2005-11-18 07:40:00,0.68645,0.68685,0.68645,0.6868,353400002.0
2005-11-18 07:45:00,0.6868,0.68686,0.68649,0.68665,464799998.0
2005-11-18 07:50:00,0.6866,0.6869,0.68645,0.68673,393899997.0
2005-11-18 07:55:00,0.68672,0.68681,0.68658,0.68674,382199996.0
2005-11-18 08:00:00,0.6866,0.68696,0.6866,0.68668,474399996.0
2005-11-18 08:05:00,0.68671,0.68678,0.68633,0.68633,567999998.0
2005-11-18 08:10:00,0.68635,0.6866,0.6862,0.6862,189000000.0
2005-11-18 08:15:00,0.68607,0.68648,0.68607,0.68627,304300002.0
2005-11-18 08:20:00,0.68635,0.6864,0.6862,0.68635,301900002.0
2005-11-18 08:25:00,0.6863,0.68635,0.68613,0.68615,199999999.0
2005-11-18 08:30:00,0.68625,0.68625,0.68565,0.68614,396200001.0
2005-11-18 08:35:00,0.68607,0.68621,0.68598,0.6861,210799999.0
2005-11-18 08:40:00,0.68615,0.68625,0.68585,0.68612,273299996.0
2005-11-18 08:45:00,0.6862,0.6863,0.68609,0.68609,287999998.0
2005-11-18 08:50:00,0.68609,0.68617,0.68605,0.6861,347299998.0
2005-11-18 08:55:00,0.68613,0.68615,0.68585,0.68603,341199999.0
2005-11-18 09:00:00,0.686,0.68624,0.68598,0.68608,356499998.0
2005-11-18 09:05:00,0.686,0.68615,0.68595,0.6861,408500003.0
2005-11-18 09:10:00,0.6861,0.68628,0.68594,0.68628,402399998.0
2005-11-18 09:15:00,0.68631,0.68641,0.686,0.68635,442600002.0
2005-11-18 09:20:00,0.6863,0.68635,0.68598,0.68598,312899998.0
2005-11-18 09:25:00,0.68605,0.6861,0.6859,0.686,308699998.0
2005-11-18 09:30:00,0.686,0.68619,0.68595,0.68617,279099999.0
2005-11-18 09:35:00,0.68617,0.68639,0.68611,0.6862,483900000.0
2005-11-18 09:40:00,0.6862,0.68641,0.68601,0.68601,444899996.0
2005-11-18 09:45:00,0.6859,0.68613,0.68573,0.68575,305700001.0
2005-11-18 09:50:00,0.6857,0.68572,0.68495,0.68524,293000001.0
2005-11-18 09:55:00,0.68523,0.68583,0.68523,0.68558,316999998.0
2005-11-18 10:00:00,0.68547,0.68551,0.6849,0.68492,339900001.0
2005-11-18 10:05:00,0.68484,0.68511,0.68459,0.685,373299998.0
2005-11-18 10:10:00,0.68501,0.68532,0.6849,0.68516,309900000.0
2005-11-18 10:15:00,0.68511,0.68526,0.68494,0.68512,449400000.0
2005-11-18 10:20:00,0.68507,0.68507,0.68451,0.68485,341799998.0
2005-11-18 10:25:00,0.68478,0.6848,0.68426,0.68451,492400003.0
2005-11-18 10:30:00,0.68472,0.68532,0.68462,0.68515,378700001.0
2005-11-18 10:35:00,0.68509,0.6851,0.68437,0.68456,325600001.0
2005-11-18 10:40:00,0.68469,0.68488,0.68431,0.6844,415300005.0
2005-11-18 10:45:00,0.68444,0.68499,0.68438,0.68497,473200001.0
2005-11-18 10:50:00,0.68508,0.68528,0.68453,0.68471,356900001.0
2005-11-18 10:55:00,0.68478,0.68492,0.68445,0.68462,532099997.0
2005-11-18 11:00:00,0.68455,0.6852,0.68421,0.68474,599399993.0
2005-11-18 11:05:00,0.68492,0.68535,0.6849,0.68508,372499999.0
2005-11-18 11:10:00,0.685,0.6851,0.68485,0.6849,548700000.0
2005-11-18 11:15:00,0.68497,0.68555,0.68492,0.68545,596999999.0
2005-11-18 11:20:00,0.6854,0.68545,0.6849,0.68512,365200001.0
2005-11-18 11:25:00,0.68503,0.68503,0.68466,0.68475,484699996.0
2005-11-18 11:30:00,0.6848,0.68504,0.6847,0.6849,339799998.0
2005-11-18 11:35:00,0.68498,0.68521,0.68493,0.6851,381700000.0
2005-11-18 11:40:00,0.68507,0.6852,0.6847,0.68505,428500004.0
2005-11-18 11:45:00,0.68508,0.68532,0.685,0.68515,485899999.0
2005-11-18 11:50:00,0.68513,0.68533,0.68506,0.68532,304600001.0
2005-11-18 11:55:00,0.6853,0.68551,0.68487,0.68487,329299997.0
2005-11-18 12:00:00,0.68482,0.68525,0.68482,0.685,487900000.0
2005-11-18 12:05:00,0.685,0.68563,0.685,0.6855,504800002.0
2005-11-18 12:10:00,0.68546,0.68595,0.68533,0.6859,372400000.0
2005-11-18 12:15:00,0.68585,0.6859,0.68555,0.6857,429000000.0
2005-11-18 12:20:00,0.68575,0.68583,0.68555,0.68582,422700003.0
2005-11-18 12:25:00,0.68579,0.68612,0.68575,0.68591,224700000.0
2005-11-18 12:30:00,0.68575,0.68594,0.68557,0.68577,496499996.0
2005-11-18 12:35:00,0.68575,0.68593,0.68548,0.68575,499900001.0
2005-11-18 12:40:00,0.68573,0.68624,0.68556,0.68592,409700001.0
2005-11-18 12:45:00,0.68595,0.68611,0.68582,0.68582,308099996.0
2005-11-18 12:50:00,0.68585,0.686,0.68575,0.68597,390599997.0
2005-11-18 12:55:00,0.68587,0.68605,0.6858,0.68587,422499995.0
2005-11-18 13:00:00,0.68587,0.68598,0.6857,0.6857,410800000.0
2005-11-18 13:05:00,0.6857,0.68589,0.6856,0.68572,473399998.0
2005-11-18 13:10:00,0.6858,0.6859,0.68575,0.6858,420699997.0
2005-11-18 13:15:00,0.68585,0.68585,0.68552,0.6856,273500000.0
2005-11-18 13:20:00,0.68555,0.68586,0.68538,0.6855,472200001.0
2005-11-18 13:25:00,0.68555,0.68558,0.68519,0.6853,416600005.0
2005-11-18 13:30:00,0.68526,0.6855,0.68526,0.68539,471800006.0
2005-11-18 13:35:00,0.68543,0.68544,0.68512,0.68512,453900000.0
2005-11-18 13:40:00,0.6851,0.6853,0.68494,0.68526,389300000.0
2005-11-18 13:45:00,0.6853,0.68545,0.68523,0.68523,419599998.0
2005-11-18 13:50:00,0.6853,0.6854,0.68513,0.68535,406499998.0
2005-11-18 13:55:00,0.6854,0.68556,0.6853,0.6853,316100001.0
2005-11-18 14:00:00,0.68527,0.68563,0.6851,0.68563,462700001.0
2005-11-18 14:05:00,0.68555,0.68564,0.68537,0.68537,429099999.0
2005-11-18 14:10:00,0.68547,0.68563,0.68535,0.68559,305299999.0
2005-11-18 14:15:00,0.68562,0.68592,0.68544,0.68592,431899997.0
2005-11-18 14:20:00,0.68589,0.68591,0.68575,0.68575,238700000.0
2005-11-18 14:25:00,0.68578,0.6859,0.6857,0.6858,290799998.0
2005-11-18 14:30:00,0.68587,0.68629,0.68579,0.68613,393499997.0
2005-11-18 14:35:00,0.68605,0.68619,0.68591,0.68591,343300003.0
2005-11-18 14:40:00,0.68587,0.6861,0.68581,0.6861,298800000.0
2005-11-18 14:45:00,0.686,0.68628,0.68595,0.6862,395599998.0
2005-11-18 14:50:00,0.68616,0.68643,0.68601,0.68635,244900002.0
2005-11-18 14:55:00,0.68627,0.68634,0.68618,0.6862,341799995.0
2005-11-18 15:00:00,0.68622,0.68652,0.68616,0.68632,495399992.0
2005-11-18 15:05:00,0.6863,0.68635,0.68595,0.6861,470499997.0
2005-11-18 15:10:00,0.68622,0.68635,0.68536,0.6855,439099998.0
2005-11-18 15:15:00,0.6856,0.68585,0.68555,0.68567,485799999.0
2005-11-18 15:20:00,0.68565,0.68604,0.68559,0.68572,486899994.0
2005-11-18 15:25:00,0.68579,0.68597,0.68562,0.6857,490799996.0
2005-11-18 15:30:00,0.68575,0.68584,0.68565,0.68573,227999999.0
2005-11-18 15:35:00,0.68574,0.68622,0.6857,0.68618,319299999.0
2005-11-18 15:40:00,0.68619,0.68628,0.6855,0.68563,406699993.0
2005-11-18 15:45:00,0.68564,0.68666,0.68564,0.6865,341800001.0
2005-11-18 15:50:00,0.68651,0.68701,0.6861,0.68669,462699997.0
2005-11-18 15:55:00,0.68656,0.68656,0.68621,0.68628,363199993.0
2005-11-18 16:00:00,0.6861,0.6873,0.68605,0.68727,514600001.0
2005-11-18 16:05:00,0.68718,0.68718,0.68614,0.68654,463700000.0
2005-11-18 16:10:00,0.68665,0.68675,0.68623,0.68651,415999999.0
2005-11-18 16:15:00,0.68644,0.6867,0.68635,0.68645,465399996.0
2005-11-18 16:20:00,0.6865,0.6866,0.68612,0.68646,381799999.0
2005-11-18 16:25:00,0.6864,0.68678,0.68632,0.68678,415199999.0
2005-11-18 16:30:00,0.68664,0.68696,0.68618,0.68692,475199999.0
2005-11-18 16:35:00,0.68698,0.68739,0.6868,0.68699,470600002.0
2005-11-18 16:40:00,0.68696,0.68707,0.68684,0.68685,380400001.0
2005-11-18 16:45:00,0.68691,0.68691,0.68629,0.68629,529299998.0
2005-11-18 16:50:00,0.68627,0.68705,0.6862,0.68705,418999997.0
2005-11-18 16:55:00,0.68708,0.68739,0.68688,0.68695,433300003.0
2005-11-18 17:00:00,0.68687,0.68694,0.68641,0.68652,327400000.0
2005-11-18 17:05:00,0.68654,0.68668,0.68575,0.68613,466300002.0
2005-11-18 17:10:00,0.68606,0.68606,0.68444,0.68459,476100004.0
2005-11-18 17:15:00,0.68471,0.68533,0.68452,0.68478,462499998.0
2005-11-18 17:20:00,0.68483,0.68528,0.68449,0.6848,333499999.0
2005-11-18 17:25:00,0.68481,0.68518,0.68457,0.68488,443499997.0
2005-11-18 17:30:00,0.68475,0.68495,0.68453,0.68459,354999999.0
2005-11-18 17:35:00,0.6846,0.68475,0.68454,0.68475,298000000.0
2005-11-18 17:40:00,0.68465,0.68485,0.68465,0.68485,387099999.0
2005-11-18 17:45:00,0.68485,0.68485,0.68415,0.68442,249700000.0
2005-11-18 17:50:00,0.68435,0.68457,0.68435,0.68452,378700003.0
2005-11-18 17:55:00,0.68448,0.68455,0.68435,0.68445,441999997.0
2005-11-18 18:00:00,0.68447,0.68455,0.68435,0.6845,553799999.0
2005-11-18 18:05:00,0.68461,0.68504,0.6846,0.68504,894600004.0
2005-11-18 18:10:00,0.68507,0.68593,0.68507,0.68558,393099998.0
2005-11-18 18:15:00,0.68548,0.68607,0.68526,0.68573,1172100002.0
2005-11-18 18:20:00,0.68573,0.68596,0.68552,0.68576,926899996.0
2005-11-18 18:25:00,0.6857,0.68598,0.68552,0.68595,1033199995.0
2005-11-18 18:30:00,0.68593,0.68632,0.68578,0.68628,768500001.0
2005-11-18 18:35:00,0.6862,0.68641,0.686,0.68641,834600001.0
2005-11-18 18:40:00,0.68646,0.68659,0.68626,0.68653,1528200001.0
2005-11-18 18:45:00,0.68665,0.68687,0.6865,0.68672,983399999.0
2005-11-18 18:50:00,0.68679,0.68717,0.68673,0.6868,582299999.0
2005-11-18 18:55:00,0.68687,0.68695,0.68612,0.68612,506700002.0
2005-11-18 19:00:00,0.68608,0.68654,0.68599,0.68639,571499998.0
2005-11-18 19:05:00,0.6864,0.68684,0.6864,0.68653,878699998.0
2005-11-18 19:10:00,0.68654,0.68669,0.68643,0.68651,472999998.0
2005-11-18 19:15:00,0.68652,0.68665,0.68621,0.68644,469699996.0
2005-11-18 19:20:00,0.6864,0.68647,0.68612,0.6864,528000001.0
2005-11-18 19:25:00,0.68645,0.6865,0.6862,0.6863,551999998.0
2005-11-18 19:30:00,0.68635,0.68658,0.68619,0.68635,401800001.0
2005-11-18 19:35:00,0.68635,0.68645,0.68619,0.68633,793099994.0
2005-11-18 19:40:00,0.68633,0.68635,0.686,0.68612,499200001.0
2005-11-18 19:45:00,0.68618,0.68708,0.68615,0.68675,358599998.0
2005-11-18 19:50:00,0.68692,0.68708,0.68671,0.68671,747000003.0
2005-11-18 19:55:00,0.68656,0.68682,0.68635,0.68635,980800004.0
2005-11-18 20:00:00,0.6864,0.68665,0.68625,0.68635,666799999.0
2005-11-18 20:05:00,0.68637,0.6864,0.6861,0.6863,1030299997.0
2005-11-18 20:10:00,0.68625,0.68666,0.68605,0.68666,496499998.0
2005-11-18 20:15:00,0.6866,0.68685,0.68652,0.68685,920600002.0
2005-11-18 20:20:00,0.68693,0.687,0.68618,0.68631,362299999.0
2005-11-18 20:25:00,0.68628,0.68675,0.68625,0.68674,569899999.0
2005-11-18 20:30:00,0.68675,0.68695,0.68666,0.68688,785300000.0
2005-11-18 20:35:00,0.68681,0.68681,0.68649,0.68665,682699995.0
2005-11-18 20:40:00,0.68658,0.68661,0.68642,0.68661,628000001.0
2005-11-18 20:45:00,0.6866,0.68665,0.6865,0.6866,400900000.0
2005-11-18 20:50:00,0.6866,0.6867,0.68653,0.68665,825599999.0
2005-11-18 20:55:00,0.6866,0.6867,0.68635,0.6866,629600000.0
2005-11-18 21:00:00,0.6866,0.6867,0.6865,0.6866,696900000.0
2005-11-18 21:05:00,0.68665,0.6867,0.6865,0.68665,612599997.0
2005-11-18 21:10:00,0.6866,0.68667,0.68655,0.6866,310100000.0
2005-11-18 21:15:00,0.6866,0.6867,0.68623,0.6863,887000003.0
2005-11-18 21:20:00,0.68635,0.6864,0.68605,0.6861,766799996.0
2005-11-18 21:25:00,0.6861,0.68655,0.6861,0.68645,613699999.0
2005-11-18 21:30:00,0.68652,0.6866,0.68628,0.68632,334499999.0
2005-11-18 21:35:00,0.68643,0.68656,0.68619,0.68632,679800001.0
2005-11-18 21:40:00,0.68635,0.6864,0.68615,0.68615,611800001.0
2005-11-18 21:45:00,0.6863,0.6864,0.6862,0.68628,392600003.0
2005-11-18 21:50:00,0.68633,0.68655,0.68622,0.68641,410300001.0
2005-11-18 21:55:00,0.68639,0.6866,0.68625,0.6865,549499998.0
2005-11-18 22:00:00,0.6865,0.68655,0.68645,0.6865,406599999.0
2005-11-18 22:05:00,0.68645,0.68665,0.68635,0.68648,528799997.0
2005-11-18 22:10:00,0.6865,0.6866,0.6864,0.68652,504800001.0
2005-11-18 22:15:00,0.68652,0.6866,0.6864,0.6865,433600000.0
2005-11-18 22:20:00,0.68655,0.6866,0.68642,0.68655,587199996.0
2005-11-18 22:25:00,0.68645,0.6866,0.6864,0.6865,326800001.0
2005-11-18 22:30:00,0.68655,0.6866,0.68625,0.68652,455900000.0
2005-11-18 22:35:00,0.68657,0.68657,0.68625,0.68655,429900000.0
2005-11-18 22:40:00,0.6865,0.6866,0.68635,0.68642,596699997.0
2005-11-18 22:45:00,0.6865,0.6866,0.6863,0.6865,631700006.0
2005-11-18 22:50:00,0.68655,0.68655,0.68625,0.68645,634900003.0
2005-11-18 22:55:00,0.68645,0.68665,0.6863,0.6863,538400003.0
2005-11-18 23:00:00,0.68635,0.68657,0.68635,0.68645,366599997.0
2005-11-18 23:05:00,0.6865,0.68667,0.6864,0.68655,442399996.0
2005-11-18 23:10:00,0.6865,0.6866,0.68645,0.6865,315700001.0
2005-11-18 23:15:00,0.6865,0.68655,0.68635,0.6865,290700000.0
2005-11-18 23:20:00,0.68655,0.6866,0.6864,0.68655,374000000.0
2005-11-18 23:25:00,0.68653,0.68655,0.6864,0.6865,419100000.0
2005-11-18 23:30:00,0.68645,0.68657,0.68645,0.6865,441500002.0
2005-11-18 23:35:00,0.68655,0.6866,0.68645,0.68648,381299999.0
2005-11-18 23:40:00,0.68655,0.68655,0.68645,0.6865,185200001.0
2005-11-18 23:45:00,0.6866,0.6866,0.68645,0.6865,361700000.0
2005-11-18 23:50:00,0.68645,0.6866,0.6864,0.68655,335899999.0
2005-11-18 23:55:00,0.68655,0.68655,0.68645,0.68645,449700001.0
2005-11-21 00:00:00,0.687,0.6876,0.687,0.6873,264400000.0
2005-11-21 00:05:00,0.6873,0.6877,0.6872,0.6875,330500000.0
2005-11-21 00:10:00,0.6876,0.6877,0.687,0.6876,330500000.0
2005-11-21 00:15:00,0.6875,0.6879,0.6873,0.6876,330500000.0
2005-11-21 00:20:00,0.6877,0.6884,0.6876,0.688,330500000.0
2005-11-21 00:25:00,0.688,0.6885,0.6879,0.6882,330500000.0
2005-11-21 00:30:00,0.6882,0.6888,0.6881,0.6887,330500000.0
2005-11-21 00:35:00,0.6887,0.689,0.6884,0.6888,330500000.0
2005-11-21 00:40:00,0.6889,0.6891,0.6885,0.689,330500000.0
2005-11-21 00:45:00,0.6891,0.6893,0.6886,0.6893,330500000.0
2005-11-21 00:50:00,0.6893,0.6895,0.6886,0.6895,330500000.0
2005-11-21 00:55:00,0.6894,0.6896,0.6886,0.6887,330500000.0
2005-11-21 01:00:00,0.6887,0.689,0.6884,0.6886,330500000.0
2005-11-21 01:05:00,0.6886,0.6889,0.6883,0.6885,330500000.0
2005-11-21 01:10:00,0.6887,0.6888,0.6881,0.6882,330500000.0
2005-11-21 01:15:00,0.6883,0.6886,0.6882,0.6882,330500000.0
2005-11-21 01:20:00,0.6885,0.6885,0.6881,0.6881,330500000.0
2005-11-21 01:25:00,0.6882,0.6883,0.6877,0.6877,330500000.0
2005-11-21 01:30:00,0.6878,0.6879,0.6874,0.6877,330500000.0
2005-11-21 01:35:00,0.6876,0.6881,0.6874,0.6879,330500000.0
2005-11-21 01:40:00,0.6879,0.688,0.6868,0.6874,330500000.0
2005-11-21 01:45:00,0.6873,0.6877,0.6873,0.6873,330500000.0
2005-11-21 01:50:00,0.6874,0.6879,0.6874,0.6878,330500000.0
2005-11-21 01:55:00,0.6879,0.6881,0.6877,0.6879,330500000.0
2005-11-21 02:00:00,0.68841,0.68843,0.68816,0.6882,475400003.0
2005-11-21 02:05:00,0.68812,0.6883,0.68805,0.68819,350599999.0
2005-11-21 02:10:00,0.68825,0.68827,0.68775,0.6878,366699999.0
2005-11-21 02:15:00,0.68775,0.68813,0.68775,0.6878,458000003.0
2005-11-21 02:20:00,0.68791,0.68805,0.68775,0.6878,437600000.0
2005-11-21 02:25:00,0.68783,0.68785,0.68725,0.68745,324299998.0
2005-11-21 02:30:00,0.68752,0.68752,0.68723,0.68737,344200001.0
2005-11-21 02:35:00,0.68739,0.68775,0.68738,0.68765,372899996.0
2005-11-21 02:40:00,0.68758,0.68764,0.687,0.687,351500000.0
2005-11-21 02:45:00,0.687,0.68736,0.68695,0.68736,321500001.0
2005-11-21 02:50:00,0.68744,0.6876,0.6873,0.6876,366699999.0
2005-11-21 02:55:00,0.68762,0.68762,0.68737,0.68745,389700001.0
2005-11-21 03:00:00,0.68746,0.68796,0.68746,0.68784,423100000.0
2005-11-21 03:05:00,0.68775,0.68802,0.68775,0.68791,505499996.0
2005-11-21 03:10:00,0.68796,0.68799,0.68752,0.68753,380099999.0
2005-11-21 03:15:00,0.68748,0.68766,0.68742,0.68755,330199998.0
2005-11-21 03:20:00,0.68758,0.68765,0.68745,0.68765,421300003.0
2005-11-21 03:25:00,0.68765,0.6877,0.68755,0.68767,325899998.0
2005-11-21 03:30:00,0.6877,0.68787,0.68765,0.68778,478199997.0
2005-11-21 03:35:00,0.6879,0.6879,0.68755,0.6876,379600001.0
2005-11-21 03:40:00,0.68755,0.68778,0.68755,0.6877,404300001.0
2005-11-21 03:45:00,0.6878,0.6879,0.68757,0.68783,434900001.0
2005-11-21 03:50:00,0.68785,0.68793,0.68761,0.68791,359299999.0
2005-11-21 03:55:00,0.68777,0.68784,0.68748,0.68755,353399999.0
2005-11-21 04:00:00,0.6875,0.68765,0.68745,0.6876,292200002.0
2005-11-21 04:05:00,0.68755,0.68797,0.68755,0.68785,412100001.0
2005-11-21 04:10:00,0.68777,0.68807,0.68764,0.68791,384099999.0
2005-11-21 04:15:00,0.68808,0.68813,0.68795,0.68795,380899998.0
2005-11-21 04:20:00,0.68795,0.68811,0.68785,0.68785,394500001.0
2005-11-21 04:25:00,0.68796,0.68796,0.68753,0.68781,289299999.0
2005-11-21 04:30:00,0.6878,0.6879,0.68767,0.6877,431300000.0
2005-11-21 04:35:00,0.68765,0.6879,0.6876,0.68785,421900001.0
2005-11-21 04:40:00,0.68785,0.68785,0.68737,0.68737,404299998.0
2005-11-21 04:45:00,0.68739,0.68753,0.68698,0.68707,573199994.0
2005-11-21 04:50:00,0.68717,0.68717,0.68695,0.68705,345600004.0
2005-11-21 04:55:00,0.68702,0.68707,0.68674,0.68695,456900002.0
2005-11-21 05:00:00,0.68698,0.68728,0.68691,0.68712,475399998.0
2005-11-21 05:05:00,0.68705,0.68705,0.68672,0.68695,425700000.0
2005-11-21 05:10:00,0.68694,0.68708,0.68678,0.68695,382100004.0
2005-11-21 05:15:00,0.68696,0.68728,0.68696,0.68723,314700004.0
2005-11-21 05:20:00,0.68733,0.68759,0.68718,0.68737,428400002.0
2005-11-21 05:25:00,0.68731,0.68748,0.68718,0.68745,415899997.0
2005-11-21 05:30:00,0.68735,0.68735,0.68704,0.68715,262599999.0
2005-11-21 05:35:00,0.68715,0.68729,0.68695,0.68712,451900002.0
2005-11-21 05:40:00,0.68715,0.6872,0.68677,0.6869,303899999.0
2005-11-21 05:45:00,0.68688,0.68695,0.68675,0.68695,364700000.0
2005-11-21 05:50:00,0.6869,0.68705,0.68683,0.6869,380800001.0
2005-11-21 05:55:00,0.6869,0.68705,0.6868,0.68695,384000001.0
2005-11-21 06:00:00,0.68685,0.68703,0.68684,0.68687,281399998.0
2005-11-21 06:05:00,0.68695,0.6871,0.6869,0.68705,395299999.0
2005-11-21 06:10:00,0.68704,0.68722,0.68685,0.6869,352700000.0
2005-11-21 06:15:00,0.6869,0.68706,0.68654,0.68665,379600001.0
2005-11-21 06:20:00,0.68673,0.68695,0.68664,0.6869,392399997.0
2005-11-21 06:25:00,0.68691,0.68708,0.68684,0.68692,471800002.0
2005-11-21 06:30:00,0.6869,0.68708,0.68673,0.68708,462700003.0
2005-11-21 06:35:00,0.68697,0.68707,0.6868,0.68697,354499997.0
2005-11-21 06:40:00,0.68698,0.68715,0.68682,0.68711,553899994.0
2005-11-21 06:45:00,0.6871,0.68715,0.6866,0.6867,373300001.0
2005-11-21 06:50:00,0.68685,0.68692,0.68665,0.6868,318900001.0
2005-11-21 06:55:00,0.68682,0.68695,0.6866,0.68695,479500000.0
2005-11-21 07:00:00,0.68674,0.68692,0.6867,0.68692,325599997.0
2005-11-21 07:05:00,0.68691,0.6872,0.68682,0.68715,500699999.0
2005-11-21 07:10:00,0.68713,0.6873,0.68695,0.6873,344500000.0
2005-11-21 07:15:00,0.68725,0.6873,0.68715,0.68715,353999998.0
2005-11-21 07:20:00,0.68725,0.68735,0.68695,0.68695,234699999.0
2005-11-21 07:25:00,0.6871,0.68715,0.68692,0.68709,511899998.0
2005-11-21 07:30:00,0.68712,0.6872,0.68684,0.68715,443299996.0
2005-11-21 07:35:00,0.68719,0.68724,0.68688,0.6869,426499997.0
2005-11-21 07:40:00,0.68685,0.68703,0.68671,0.6869,447299997.0
2005-11-21 07:45:00,0.68692,0.68705,0.68685,0.68705,389700001.0
2005-11-21 07:50:00,0.687,0.68725,0.68685,0.68717,420699998.0
2005-11-21 07:55:00,0.68719,0.68725,0.68703,0.68715,382000000.0
2005-11-21 08:00:00,0.687,0.68727,0.687,0.68727,507700003.0
2005-11-21 08:05:00,0.68733,0.68769,0.68715,0.68735,479600000.0
2005-11-21 08:10:00,0.68721,0.68745,0.6872,0.68743,338399997.0
2005-11-21 08:15:00,0.68755,0.6876,0.68735,0.68737,305099999.0
2005-11-21 08:20:00,0.68741,0.68741,0.68713,0.68725,363899995.0
2005-11-21 08:25:00,0.68717,0.68725,0.68704,0.68708,256799999.0
2005-11-21 08:30:00,0.68715,0.68747,0.68705,0.68736,347900001.0
2005-11-21 08:35:00,0.68728,0.68739,0.68706,0.6873,317300000.0
2005-11-21 08:40:00,0.68731,0.68735,0.68691,0.68712,447400001.0
2005-11-21 08:45:00,0.68723,0.68738,0.68719,0.68719,264300000.0
2005-11-21 08:50:00,0.68718,0.68735,0.68712,0.6873,450199995.0
2005-11-21 08:55:00,0.68732,0.6876,0.68717,0.68759,385599998.0
2005-11-21 09:00:00,0.6875,0.68776,0.68747,0.68776,263700000.0
2005-11-21 09:05:00,0.6877,0.688,0.68765,0.68797,385200003.0
2005-11-21 09:10:00,0.688,0.68807,0.68765,0.6878,356700001.0
2005-11-21 09:15:00,0.68784,0.68801,0.68751,0.68775,553800001.0
2005-11-21 09:20:00,0.6877,0.68781,0.68735,0.68751,331600001.0
2005-11-21 09:25:00,0.68755,0.68758,0.68737,0.6875,333099998.0
2005-11-21 09:30:00,0.6875,0.68785,0.68745,0.68785,355799998.0
2005-11-21 09:35:00,0.68785,0.6879,0.68752,0.6876,370400001.0
2005-11-21 09:40:00,0.6876,0.68785,0.68757,0.68769,416599997.0
2005-11-21 09:45:00,0.68762,0.68778,0.68735,0.68735,319699998.0
2005-11-21 09:50:00,0.6873,0.68735,0.68678,0.68692,299599998.0
2005-11-21 09:55:00,0.68682,0.68715,0.68676,0.68715,334400002.0
2005-11-21 10:00:00,0.68712,0.68733,0.68705,0.68705,403799996.0
2005-11-21 10:05:00,0.68705,0.6872,0.68654,0.6868,509799997.0
2005-11-21 10:10:00,0.68681,0.68727,0.68681,0.6871,270800001.0
2005-11-21 10:15:00,0.68708,0.68744,0.68704,0.68732,453300000.0
2005-11-21 10:20:00,0.68737,0.68756,0.6871,0.68756,379400002.0
2005-11-21 10:25:00,0.68753,0.68757,0.68726,0.68734,418500000.0
2005-11-21 10:30:00,0.68741,0.68748,0.6871,0.6871,560800001.0
2005-11-21 10:35:00,0.68686,0.68727,0.68654,0.68716,357400000.0
2005-11-21 10:40:00,0.68727,0.68761,0.68708,0.6876,394699998.0
2005-11-21 10:45:00,0.6877,0.68781,0.6876,0.6877,413500000.0
2005-11-21 10:50:00,0.68772,0.6881,0.68739,0.68788,441599999.0
2005-11-21 10:55:00,0.68773,0.68775,0.68751,0.68767,308300000.0
2005-11-21 11:00:00,0.68765,0.68843,0.68745,0.6882,617399999.0
2005-11-21 11:05:00,0.68823,0.6886,0.68811,0.68851,369299996.0
2005-11-21 11:10:00,0.68845,0.68863,0.6883,0.68848,514499999.0
2005-11-21 11:15:00,0.68855,0.68885,0.68842,0.68872,746099997.0
2005-11-21 11:20:00,0.68869,0.68898,0.68869,0.68883,482999998.0
2005-11-21 11:25:00,0.6888,0.68885,0.68842,0.68845,491900003.0
2005-11-21 11:30:00,0.6885,0.6889,0.6885,0.68873,413800000.0
2005-11-21 11:35:00,0.68878,0.68884,0.68838,0.68847,516900003.0
2005-11-21 11:40:00,0.68843,0.68853,0.68809,0.68809,378200002.0
2005-11-21 11:45:00,0.6882,0.68873,0.68804,0.68873,401300000.0
2005-11-21 11:50:00,0.68871,0.68885,0.68838,0.68885,447300002.0
2005-11-21 11:55:00,0.6888,0.68887,0.68867,0.68875,332799999.0
2005-11-21 12:00:00,0.68875,0.68888,0.6886,0.68888,431399998.0
2005-11-21 12:05:00,0.6889,0.68902,0.68869,0.68874,467799998.0
2005-11-21 12:10:00,0.6887,0.68905,0.68862,0.689,336900002.0
2005-11-21 12:15:00,0.68904,0.68926,0.68904,0.6891,419599996.0
2005-11-21 12:20:00,0.68917,0.68921,0.68895,0.68917,563199993.0
2005-11-21 12:25:00,0.6891,0.68928,0.68898,0.6892,257299999.0
2005-11-21 12:30:00,0.68913,0.68915,0.68891,0.689,429100001.0
2005-11-21 12:35:00,0.68902,0.6891,0.68875,0.68895,358500004.0
2005-11-21 12:40:00,0.68891,0.68911,0.68871,0.68908,373000003.0
2005-11-21 12:45:00,0.68919,0.68923,0.68882,0.68887,236000000.0
2005-11-21 12:50:00,0.68885,0.68902,0.68875,0.68902,402400001.0
2005-11-21 12:55:00,0.689,0.6893,0.689,0.68917,351399999.0
2005-11-21 13:00:00,0.68917,0.68928,0.6887,0.68907,429900000.0
2005-11-21 13:05:00,0.68914,0.68935,0.68898,0.68911,412299999.0
2005-11-21 13:10:00,0.6892,0.68939,0.68915,0.6893,395000002.0
2005-11-21 13:15:00,0.68935,0.68935,0.68912,0.6892,314900004.0
2005-11-21 13:20:00,0.68925,0.68935,0.68908,0.6891,412899998.0
2005-11-21 13:25:00,0.68925,0.68928,0.689,0.6892,394800001.0
2005-11-21 13:30:00,0.68915,0.68937,0.68914,0.6892,441700001.0
2005-11-21 13:35:00,0.68925,0.6893,0.68913,0.6892,411800002.0
2005-11-21 13:40:00,0.6892,0.6893,0.68901,0.6891,468400004.0
2005-11-21 13:45:00,0.6891,0.68925,0.689,0.689,433099998.0
2005-11-21 13:50:00,0.68905,0.68912,0.6889,0.68912,517500004.0
2005-11-21 13:55:00,0.68911,0.68919,0.68893,0.68893,405699999.0
2005-11-21 14:00:00,0.68893,0.6892,0.68867,0.6892,461800001.0
2005-11-21 14:05:00,0.68908,0.68922,0.68905,0.68907,487799997.0
2005-11-21 14:10:00,0.68915,0.68927,0.68899,0.6892,444699997.0
2005-11-21 14:15:00,0.68922,0.6893,0.68912,0.68917,425600000.0
2005-11-21 14:20:00,0.68907,0.68922,0.68902,0.68907,301099998.0
2005-11-21 14:25:00,0.68908,0.6892,0.68893,0.689,330400000.0
2005-11-21 14:30:00,0.68906,0.68915,0.68882,0.68913,415999996.0
2005-11-21 14:35:00,0.6891,0.68915,0.68887,0.68915,295100002.0
2005-11-21 14:40:00,0.68915,0.68918,0.6889,0.68895,369299997.0
2005-11-21 14:45:00,0.68884,0.68915,0.68884,0.689,465799996.0
2005-11-21 14:50:00,0.68892,0.6893,0.6889,0.68925,332799999.0
2005-11-21 14:55:00,0.6892,0.6893,0.68895,0.689,378600003.0
2005-11-21 15:00:00,0.689,0.68917,0.68895,0.689,476099998.0
2005-11-21 15:05:00,0.68892,0.68925,0.68883,0.68908,400600002.0
2005-11-21 15:10:00,0.68919,0.68926,0.68898,0.68913,416399998.0
2005-11-21 15:15:00,0.68911,0.68934,0.68899,0.68927,388400002.0
2005-11-21 15:20:00,0.68927,0.68933,0.6891,0.6892,460099997.0
2005-11-21 15:25:00,0.68922,0.68935,0.68902,0.68916,476800001.0
2005-11-21 15:30:00,0.68918,0.68934,0.68915,0.68925,280899998.0
2005-11-21 15:35:00,0.6892,0.68933,0.68912,0.68933,347099998.0
2005-11-21 15:40:00,0.68937,0.68945,0.68916,0.68931,265200000.0
2005-11-21 15:45:00,0.68935,0.68955,0.68932,0.68954,265600001.0
2005-11-21 15:50:00,0.68943,0.68957,0.68943,0.68943,306000000.0
2005-11-21 15:55:00,0.6894,0.68952,0.68918,0.68952,259500000.0
2005-11-21 16:00:00,0.68945,0.68955,0.68945,0.68955,326599996.0
2005-11-21 16:05:00,0.68945,0.68972,0.68938,0.68963,424200001.0
2005-11-21 16:10:00,0.68945,0.68997,0.68943,0.68982,322600001.0
2005-11-21 16:15:00,0.68978,0.69015,0.68978,0.69005,495500002.0
2005-11-21 16:20:00,0.6901,0.6903,0.68978,0.68996,427099998.0
2005-11-21 16:25:00,0.69003,0.69045,0.69003,0.69032,455899994.0
2005-11-21 16:30:00,0.6903,0.69056,0.69025,0.69047,579100003.0
2005-11-21 16:35:00,0.69054,0.69081,0.69049,0.69077,337699998.0
2005-11-21 16:40:00,0.69096,0.69141,0.69063,0.69063,368000000.0
2005-11-21 16:45:00,0.69064,0.69064,0.69021,0.69049,438700001.0
2005-11-21 16:50:00,0.69051,0.6909,0.69047,0.69082,468600000.0
2005-11-21 16:55:00,0.69085,0.691,0.69065,0.69092,440599997.0
2005-11-21 17:00:00,0.69091,0.691,0.69065,0.69093,373500003.0
2005-11-21 17:05:00,0.69095,0.69097,0.68935,0.68965,340799998.0
2005-11-21 17:10:00,0.68964,0.68998,0.68794,0.68821,393500000.0
2005-11-21 17:15:00,0.68823,0.68867,0.68816,0.68829,405800002.0
2005-11-21 17:20:00,0.68844,0.68902,0.68826,0.68898,337199999.0
2005-11-21 17:25:00,0.68889,0.68913,0.68883,0.68907,460900001.0
2005-11-21 17:30:00,0.68903,0.68907,0.68849,0.68861,414299999.0
2005-11-21 17:35:00,0.68853,0.689,0.68851,0.689,327299999.0
2005-11-21 17:40:00,0.68888,0.68909,0.68824,0.68857,301899996.0
2005-11-21 17:45:00,0.6885,0.6885,0.68811,0.68828,310800002.0
2005-11-21 17:50:00,0.68821,0.6885,0.68812,0.68838,376599999.0
2005-11-21 17:55:00,0.68835,0.68843,0.68802,0.68802,592599997.0
2005-11-21 18:00:00,0.68783,0.68839,0.68776,0.68813,803499995.0
2005-11-21 18:05:00,0.68818,0.68845,0.68812,0.68845,1041700000.0
2005-11-21 18:10:00,0.68847,0.68885,0.68837,0.68855,388200001.0
2005-11-21 18:15:00,0.68845,0.68845,0.68813,0.68825,1201399988.0
2005-11-21 18:20:00,0.68826,0.68842,0.68812,0.68828,842199998.0
2005-11-21 18:25:00,0.68826,0.6886,0.68823,0.68855,1093699997.0
2005-11-21 18:30:00,0.68853,0.68871,0.68825,0.68868,651200003.0
2005-11-21 18:35:00,0.68868,0.68868,0.68836,0.68855,897299995.0
2005-11-21 18:40:00,0.68853,0.68879,0.68841,0.68853,1462200003.0
2005-11-21 18:45:00,0.68865,0.68875,0.68837,0.68857,1091600001.0
2005-11-21 18:50:00,0.68855,0.68859,0.68843,0.68858,430500002.0
2005-11-21 18:55:00,0.6887,0.68915,0.68864,0.68883,708699998.0
2005-11-21 19:00:00,0.68871,0.68917,0.68871,0.68888,567099997.0
2005-11-21 19:05:00,0.68891,0.68914,0.68884,0.68902,877899997.0
2005-11-21 19:10:00,0.68902,0.68905,0.68854,0.68896,395099999.0
2005-11-21 19:15:00,0.689,0.68908,0.68862,0.68895,431299999.0
2005-11-21 19:20:00,0.68893,0.68893,0.68858,0.68862,454800000.0
2005-11-21 19:25:00,0.68865,0.6887,0.68847,0.6886,504999996.0
2005-11-21 19:30:00,0.68865,0.68883,0.6885,0.68875,488599999.0
2005-11-21 19:35:00,0.68875,0.68884,0.68865,0.68878,694099999.0
2005-11-21 19:40:00,0.68885,0.68885,0.6886,0.68872,384199997.0
2005-11-21 19:45:00,0.68875,0.68887,0.68855,0.68855,360400000.0
2005-11-21 19:50:00,0.68874,0.6889,0.68872,0.68875,750200000.0
2005-11-21 19:55:00,0.68865,0.6888,0.68865,0.68865,918099996.0
2005-11-21 20:00:00,0.68867,0.6888,0.68862,0.68875,706200001.0
2005-11-21 20:05:00,0.68877,0.6888,0.6885,0.6887,797599997.0
2005-11-21 20:10:00,0.68863,0.6888,0.68845,0.6888,563999999.0
2005-11-21 20:15:00,0.6887,0.68898,0.6887,0.68885,747399998.0
2005-11-21 20:20:00,0.6889,0.6889,0.68851,0.68877,478899998.0
2005-11-21 20:25:00,0.68875,0.6888,0.68855,0.68857,676300004.0
2005-11-21 20:30:00,0.6886,0.68868,0.68845,0.68858,893999995.0
2005-11-21 20:35:00,0.68855,0.68855,0.68819,0.68835,617800000.0
2005-11-21 20:40:00,0.6883,0.68859,0.68825,0.68839,544899998.0
2005-11-21 20:45:00,0.68828,0.68832,0.6881,0.6882,420199999.0
2005-11-21 20:50:00,0.6882,0.6883,0.68813,0.68825,848400000.0
2005-11-21 20:55:00,0.68813,0.6883,0.68765,0.6877,719099996.0
2005-11-21 21:00:00,0.6877,0.6878,0.6876,0.6877,562999999.0
2005-11-21 21:05:00,0.68772,0.68787,0.68724,0.68787,582199996.0
2005-11-21 21:10:00,0.68786,0.68825,0.6878,0.6882,482899999.0
2005-11-21 21:15:00,0.68815,0.68849,0.68775,0.68827,786399993.0
2005-11-21 21:20:00,0.68838,0.68855,0.68836,0.68841,678000002.0
2005-11-21 21:25:00,0.68841,0.68883,0.68841,0.68855,532399997.0
2005-11-21 21:30:00,0.68861,0.68875,0.6885,0.6887,436799999.0
2005-11-21 21:35:00,0.6887,0.6888,0.68821,0.68862,790300001.0
2005-11-21 21:40:00,0.68855,0.6886,0.68808,0.68835,483900001.0
2005-11-21 21:45:00,0.68851,0.68861,0.6884,0.68848,439599995.0
2005-11-21 21:50:00,0.68855,0.68884,0.68845,0.6886,479199997.0
2005-11-21 21:55:00,0.6886,0.6887,0.6885,0.6886,373600001.0
2005-11-21 22:00:00,0.6886,0.68865,0.68855,0.6886,329999998.0
2005-11-21 22:05:00,0.68855,0.68875,0.68845,0.68862,531599999.0
2005-11-21 22:10:00,0.6886,0.6887,0.6885,0.68862,552600001.0
2005-11-21 22:15:00,0.68862,0.6887,0.6885,0.6886,417799998.0
2005-11-21 22:20:00,0.68865,0.6887,0.68852,0.68865,478100001.0
2005-11-21 22:25:00,0.68855,0.6887,0.6885,0.6886,336200000.0
2005-11-21 22:30:00,0.68865,0.6887,0.68835,0.68862,460400000.0
2005-11-21 22:35:00,0.68867,0.68867,0.68835,0.68865,435400000.0
2005-11-21 22:40:00,0.6886,0.6887,0.68845,0.68852,663500004.0
2005-11-21 22:45:00,0.6886,0.6887,0.6884,0.6886,615299993.0
2005-11-21 22:50:00,0.68865,0.68865,0.68835,0.68855,708999995.0
2005-11-21 22:55:00,0.68855,0.68875,0.6884,0.6884,636699998.0
2005-11-21 23:00:00,0.68845,0.68867,0.68845,0.68855,391200000.0
2005-11-21 23:05:00,0.6886,0.68877,0.6885,0.68865,418400000.0
2005-11-21 23:10:00,0.6886,0.6887,0.68855,0.6886,369600001.0
2005-11-21 23:15:00,0.6886,0.68865,0.68845,0.6886,268200001.0
2005-11-21 23:20:00,0.68865,0.6887,0.6885,0.68865,327599998.0
2005-11-21 23:25:00,0.68863,0.68907,0.6885,0.68879,470399999.0
2005-11-21 23:30:00,0.68881,0.68911,0.68827,0.68893,586099999.0
2005-11-21 23:35:00,0.68886,0.68917,0.68869,0.68882,426700003.0
2005-11-21 23:40:00,0.68875,0.68904,0.68865,0.68887,598400003.0
2005-11-21 23:45:00,0.68883,0.68924,0.6887,0.6889,598599997.0
2005-11-21 23:50:00,0.68914,0.68922,0.68828,0.6887,546299997.0
2005-11-21 23:55:00,0.68866,0.68866,0.68814,0.68849,454699996.0
2005-11-22 00:00:00,0.68857,0.68882,0.68816,0.68864,500499996.0
2005-11-22 00:05:00,0.68861,0.68891,0.68833,0.68877,557599997.0
2005-11-22 00:10:00,0.68873,0.68893,0.68859,0.68881,409900000.0
2005-11-22 00:15:00,0.6889,0.68891,0.68834,0.68887,431300002.0
2005-11-22 00:20:00,0.68882,0.68899,0.68859,0.68883,392900000.0
2005-11-22 00:25:00,0.68884,0.68892,0.68852,0.68852,544800000.0
2005-11-22 00:30:00,0.68869,0.68877,0.6885,0.68871,443299997.0
2005-11-22 00:35:00,0.6887,0.68885,0.6886,0.68875,513600000.0
2005-11-22 00:40:00,0.6887,0.68885,0.68855,0.68875,361099997.0
2005-11-22 00:45:00,0.68875,0.68892,0.68854,0.68888,364299998.0
2005-11-22 00:50:00,0.6888,0.68888,0.68863,0.68875,346200001.0
2005-11-22 00:55:00,0.68875,0.68887,0.68855,0.6886,348500000.0
2005-11-22 01:00:00,0.68855,0.68879,0.68829,0.68845,252299999.0
2005-11-22 01:05:00,0.68837,0.6885,0.68811,0.68825,213099999.0
2005-11-22 01:10:00,0.68818,0.68848,0.68795,0.68797,436300001.0
2005-11-22 01:15:00,0.68805,0.68821,0.6879,0.68809,352400003.0
2005-11-22 01:20:00,0.688,0.68835,0.68795,0.68825,279599998.0
2005-11-22 01:25:00,0.6882,0.68862,0.68815,0.68843,382600000.0
2005-11-22 01:30:00,0.68869,0.68882,0.68843,0.68847,414999997.0
2005-11-22 01:35:00,0.68843,0.68866,0.68832,0.68845,396299996.0
2005-11-22 01:40:00,0.68864,0.68872,0.68847,0.68867,288799999.0
2005-11-22 01:45:00,0.68869,0.68881,0.68859,0.68879,317700001.0
2005-11-22 01:50:00,0.68885,0.68931,0.68865,0.68931,333800000.0
2005-11-22 01:55:00,0.6892,0.6892,0.6886,0.68888,423700003.0
2005-11-22 02:00:00,0.68895,0.68926,0.68895,0.68926,382999998.0
2005-11-22 02:05:00,0.6892,0.6893,0.68888,0.6892,329900000.0
2005-11-22 02:10:00,0.68925,0.6894,0.68915,0.6893,423799996.0
2005-11-22 02:15:00,0.68925,0.6894,0.68919,0.68925,338799997.0
2005-11-22 02:20:00,0.68934,0.68949,0.68915,0.68942,486999997.0
2005-11-22 02:25:00,0.68945,0.6895,0.68911,0.68922,322199999.0
2005-11-22 02:30:00,0.68932,0.68938,0.68902,0.68917,386099999.0
2005-11-22 02:35:00,0.68912,0.68935,0.68899,0.68925,446199998.0
2005-11-22 02:40:00,0.6892,0.68932,0.68882,0.68882,433899997.0
2005-11-22 02:45:00,0.6888,0.68885,0.6882,0.6884,502099997.0
2005-11-22 02:50:00,0.68847,0.68866,0.68831,0.6885,385499997.0
2005-11-22 02:55:00,0.68857,0.68899,0.68855,0.68879,409299998.0
2005-11-22 03:00:00,0.6887,0.68901,0.6887,0.68889,427200000.0
2005-11-22 03:05:00,0.68885,0.689,0.68844,0.68856,536699998.0
2005-11-22 03:10:00,0.68862,0.68878,0.68857,0.68874,325000001.0
2005-11-22 03:15:00,0.68875,0.68889,0.68863,0.68882,405500003.0
2005-11-22 03:20:00,0.6889,0.68895,0.68883,0.68895,320599996.0
2005-11-22 03:25:00,0.68893,0.68893,0.68865,0.68877,334899998.0
2005-11-22 03:30:00,0.68879,0.6889,0.68873,0.6888,297100000.0
2005-11-22 03:35:00,0.68887,0.68887,0.68863,0.6888,426700001.0
2005-11-22 03:40:00,0.68875,0.68895,0.68873,0.68873,389900000.0
2005-11-22 03:45:00,0.68884,0.6889,0.68865,0.6889,388999998.0
2005-11-22 03:50:00,0.68885,0.68925,0.6888,0.68925,347500003.0
2005-11-22 03:55:00,0.6891,0.68922,0.689,0.6891,406100000.0
2005-11-22 04:00:00,0.689,0.68905,0.68885,0.6889,396700001.0
2005-11-22 04:05:00,0.68885,0.68895,0.68855,0.68871,453399997.0
2005-11-22 04:10:00,0.68867,0.68887,0.68865,0.6887,374700003.0
2005-11-22 04:15:00,0.68877,0.68881,0.68834,0.68845,423599999.0
2005-11-22 04:20:00,0.68835,0.68864,0.68825,0.68849,431299999.0
2005-11-22 04:25:00,0.6887,0.6887,0.68825,0.68848,199800000.0
2005-11-22 04:30:00,0.6885,0.68866,0.68845,0.68856,440100002.0
2005-11-22 04:35:00,0.68855,0.6887,0.6885,0.68865,339199999.0
2005-11-22 04:40:00,0.6887,0.6888,0.68855,0.68865,373199999.0
2005-11-22 04:45:00,0.68867,0.68875,0.68833,0.68833,607399998.0
2005-11-22 04:50:00,0.68841,0.68846,0.68827,0.68845,244599998.0
2005-11-22 04:55:00,0.68848,0.6885,0.68816,0.68833,496099996.0
2005-11-22 05:00:00,0.68835,0.68867,0.68815,0.68852,438599996.0
2005-11-22 05:05:00,0.6885,0.6886,0.68839,0.68847,391399998.0
2005-11-22 05:10:00,0.6884,0.6885,0.68782,0.68788,347000003.0
2005-11-22 05:15:00,0.6878,0.68812,0.68775,0.68812,387200001.0
2005-11-22 05:20:00,0.688,0.68815,0.68788,0.6881,312600001.0
2005-11-22 05:25:00,0.68801,0.68822,0.68779,0.68815,402499997.0
2005-11-22 05:30:00,0.68802,0.6882,0.68775,0.68783,350699997.0
2005-11-22 05:35:00,0.68785,0.68787,0.68755,0.6878,361199996.0
2005-11-22 05:40:00,0.68785,0.68801,0.68775,0.68791,401300001.0
2005-11-22 05:45:00,0.68792,0.68797,0.68732,0.68745,356699999.0
2005-11-22 05:50:00,0.6874,0.68785,0.68733,0.6877,345700002.0
2005-11-22 05:55:00,0.68767,0.68778,0.68733,0.68774,328000000.0
2005-11-22 06:00:00,0.68763,0.68763,0.68729,0.68756,371900001.0
2005-11-22 06:05:00,0.68765,0.6877,0.6875,0.68765,533099994.0
2005-11-22 06:10:00,0.68763,0.68775,0.68731,0.68731,264400000.0
2005-11-22 06:15:00,0.68728,0.68729,0.68686,0.68693,496800003.0
2005-11-22 06:20:00,0.6869,0.6871,0.68676,0.68691,399699999.0
2005-11-22 06:25:00,0.6869,0.6871,0.68685,0.68707,411300000.0
2005-11-22 06:30:00,0.68697,0.68715,0.68676,0.68677,444700001.0
2005-11-22 06:35:00,0.68677,0.687,0.6867,0.687,336100000.0
2005-11-22 06:40:00,0.68697,0.68715,0.68685,0.68715,520100007.0
2005-11-22 06:45:00,0.68709,0.68713,0.6869,0.6869,369000002.0
2005-11-22 06:50:00,0.68689,0.68712,0.68676,0.68706,435400000.0
2005-11-22 06:55:00,0.687,0.68727,0.68685,0.68705,421200001.0
2005-11-22 07:00:00,0.68695,0.68705,0.68685,0.68695,272100002.0
2005-11-22 07:05:00,0.6869,0.68695,0.6865,0.68673,462200000.0
2005-11-22 07:10:00,0.68677,0.68715,0.68655,0.68715,328599999.0
2005-11-22 07:15:00,0.68708,0.68731,0.68688,0.68705,375400004.0
2005-11-22 07:20:00,0.68715,0.68729,0.68705,0.68714,269299999.0
2005-11-22 07:25:00,0.68731,0.68762,0.6873,0.6874,475799995.0
2005-11-22 07:30:00,0.6874,0.68745,0.68681,0.68712,399200004.0
2005-11-22 07:35:00,0.687,0.68707,0.68675,0.68678,380299996.0
2005-11-22 07:40:00,0.68675,0.68695,0.68631,0.68638,396199995.0
2005-11-22 07:45:00,0.68639,0.68649,0.68625,0.68645,397399999.0
2005-11-22 07:50:00,0.6864,0.68649,0.68625,0.68637,454799997.0
2005-11-22 07:55:00,0.6864,0.68655,0.68628,0.68655,302300000.0
2005-11-22 08:00:00,0.68637,0.68715,0.68637,0.6869,441200001.0
2005-11-22 08:05:00,0.68693,0.687,0.68675,0.68675,550400000.0
2005-11-22 08:10:00,0.68685,0.68728,0.6868,0.68728,259799999.0
2005-11-22 08:15:00,0.68735,0.68755,0.68728,0.68747,286099998.0
2005-11-22 08:20:00,0.6875,0.68767,0.68727,0.68765,330100001.0
2005-11-22 08:25:00,0.68755,0.68762,0.68735,0.6875,392900000.0
2005-11-22 08:30:00,0.68755,0.68759,0.68702,0.68735,325399998.0
2005-11-22 08:35:00,0.68721,0.68733,0.68695,0.68729,380800000.0
2005-11-22 08:40:00,0.68732,0.68745,0.68703,0.68704,466299996.0
2005-11-22 08:45:00,0.6871,0.6872,0.68705,0.68705,229100000.0
2005-11-22 08:50:00,0.68708,0.68715,0.68695,0.68707,424999999.0
2005-11-22 08:55:00,0.68715,0.68757,0.68708,0.68728,364300000.0
2005-11-22 09:00:00,0.68719,0.68728,0.6867,0.68698,378099999.0
2005-11-22 09:05:00,0.6869,0.68728,0.6869,0.6872,392099999.0
2005-11-22 09:10:00,0.6872,0.6875,0.68705,0.68742,355299998.0
2005-11-22 09:15:00,0.68742,0.68773,0.68742,0.68773,472199996.0
2005-11-22 09:20:00,0.6877,0.68775,0.68747,0.68756,244900000.0
2005-11-22 09:25:00,0.68765,0.68765,0.6874,0.6875,296499999.0
2005-11-22 09:30:00,0.68752,0.68765,0.68745,0.68755,324299998.0
2005-11-22 09:35:00,0.68755,0.6876,0.6866,0.68671,387799995.0
2005-11-22 09:40:00,0.68668,0.68705,0.68665,0.6869,431699997.0
2005-11-22 09:45:00,0.68703,0.68731,0.68692,0.6873,354399996.0
2005-11-22 09:50:00,0.68726,0.68737,0.68713,0.68732,386200000.0
2005-11-22 09:55:00,0.68724,0.68742,0.68721,0.68741,352499998.0
2005-11-22 10:00:00,0.68737,0.68757,0.6873,0.68737,416800002.0
2005-11-22 10:05:00,0.6874,0.6876,0.68725,0.68749,437500002.0
2005-11-22 10:10:00,0.68749,0.68751,0.68692,0.68705,414499999.0
2005-11-22 10:15:00,0.68703,0.68736,0.68683,0.68729,454799998.0
2005-11-22 10:20:00,0.68735,0.68745,0.68708,0.68723,379999998.0
2005-11-22 10:25:00,0.6872,0.6873,0.68699,0.6871,389499996.0
2005-11-22 10:30:00,0.68708,0.68731,0.68675,0.68698,393099999.0
2005-11-22 10:35:00,0.68697,0.68711,0.68685,0.68692,469299999.0
2005-11-22 10:40:00,0.687,0.687,0.68643,0.68647,428999998.0
2005-11-22 10:45:00,0.6865,0.68672,0.68645,0.68665,548500000.0
2005-11-22 10:50:00,0.68686,0.68713,0.68659,0.68705,326799999.0
2005-11-22 10:55:00,0.68707,0.68735,0.68701,0.68734,385800003.0
2005-11-22 11:00:00,0.68728,0.6875,0.68687,0.68732,438400000.0
2005-11-22 11:05:00,0.68743,0.688,0.68732,0.68777,410999996.0
2005-11-22 11:10:00,0.6877,0.68784,0.68751,0.6877,623099998.0
2005-11-22 11:15:00,0.68772,0.68774,0.68743,0.68755,509199998.0
2005-11-22 11:20:00,0.6873,0.68735,0.68696,0.68713,411299999.0
2005-11-22 11:25:00,0.6871,0.6873,0.68696,0.68711,417800004.0
2005-11-22 11:30:00,0.68716,0.68716,0.68659,0.68667,405300000.0
2005-11-22 11:35:00,0.68675,0.68675,0.68635,0.68651,641500002.0
2005-11-22 11:40:00,0.68645,0.68672,0.68644,0.68657,433400000.0
2005-11-22 11:45:00,0.68663,0.68664,0.6863,0.68655,537899999.0
2005-11-22 11:50:00,0.68658,0.68666,0.68637,0.68648,358699998.0
2005-11-22 11:55:00,0.68639,0.68656,0.68634,0.68656,428399997.0
2005-11-22 12:00:00,0.6866,0.68684,0.68651,0.68675,388300001.0
2005-11-22 12:05:00,0.68677,0.68677,0.68647,0.68657,481000002.0
2005-11-22 12:10:00,0.68651,0.68675,0.6864,0.6864,378199999.0
2005-11-22 12:15:00,0.68639,0.68662,0.6863,0.68652,434299999.0
2005-11-22 12:20:00,0.68657,0.6866,0.68627,0.68643,435500000.0
2005-11-22 12:25:00,0.6865,0.68657,0.68635,0.6865,353099998.0
2005-11-22 12:30:00,0.68645,0.6866,0.6864,0.6865,417499997.0
2005-11-22 12:35:00,0.68651,0.68683,0.68644,0.6866,418599998.0
2005-11-22 12:40:00,0.68647,0.68663,0.68616,0.68626,359499998.0
2005-11-22 12:45:00,0.6864,0.68645,0.68609,0.68613,295199999.0
2005-11-22 12:50:00,0.68604,0.6863,0.68548,0.68559,429900000.0
2005-11-22 12:55:00,0.68537,0.6858,0.68526,0.68563,371399999.0
2005-11-22 13:00:00,0.68563,0.68566,0.68544,0.6856,317199996.0
2005-11-22 13:05:00,0.68567,0.68578,0.68499,0.6853,408400000.0
2005-11-22 13:10:00,0.68539,0.6856,0.68531,0.68537,460600002.0
2005-11-22 13:15:00,0.68543,0.6858,0.68543,0.68572,358699998.0
2005-11-22 13:20:00,0.68575,0.6858,0.6854,0.6854,438000001.0
2005-11-22 13:25:00,0.6855,0.68556,0.68516,0.68529,370799999.0
2005-11-22 13:30:00,0.68522,0.68546,0.68493,0.68493,407599998.0
2005-11-22 13:35:00,0.685,0.68525,0.685,0.6852,462500002.0
2005-11-22 13:40:00,0.6852,0.68529,0.68499,0.68518,511000001.0
2005-11-22 13:45:00,0.6852,0.68535,0.68512,0.6853,490400005.0
2005-11-22 13:50:00,0.6853,0.6853,0.68482,0.68488,458199997.0
2005-11-22 13:55:00,0.6849,0.68508,0.68458,0.6848,238600000.0
2005-11-22 14:00:00,0.6847,0.68526,0.68449,0.68479,398000003.0
2005-11-22 14:05:00,0.68477,0.68501,0.68455,0.68455,402599998.0
2005-11-22 14:10:00,0.68473,0.68507,0.68473,0.685,400000000.0
2005-11-22 14:15:00,0.68502,0.68515,0.68493,0.68515,426500002.0
2005-11-22 14:20:00,0.68512,0.68526,0.68499,0.68505,337100002.0
2005-11-22 14:25:00,0.68508,0.6852,0.68487,0.68507,377700001.0
2005-11-22 14:30:00,0.68513,0.68537,0.685,0.68531,410099999.0
2005-11-22 14:35:00,0.68529,0.68556,0.68522,0.68534,369700001.0
2005-11-22 14:40:00,0.68528,0.6858,0.68512,0.6858,393300003.0
2005-11-22 14:45:00,0.6858,0.68589,0.68568,0.68587,547799997.0
2005-11-22 14:50:00,0.68586,0.68599,0.68561,0.68585,338900001.0
2005-11-22 14:55:00,0.68578,0.68596,0.68574,0.6858,291199999.0
2005-11-22 15:00:00,0.6858,0.68608,0.68573,0.68593,437900001.0
2005-11-22 15:05:00,0.68592,0.6861,0.68565,0.6858,464799995.0
2005-11-22 15:10:00,0.68585,0.6859,0.68558,0.6858,401900002.0
2005-11-22 15:15:00,0.68585,0.6859,0.68518,0.68535,480199999.0
2005-11-22 15:20:00,0.68532,0.68536,0.68489,0.6851,454899999.0
2005-11-22 15:25:00,0.68518,0.68523,0.68484,0.68509,522300002.0
2005-11-22 15:30:00,0.68511,0.68511,0.68475,0.68489,360999998.0
2005-11-22 15:35:00,0.68494,0.68517,0.68487,0.68517,361299998.0
2005-11-22 15:40:00,0.68515,0.6852,0.68495,0.68498,302199998.0
2005-11-22 15:45:00,0.68497,0.68517,0.68486,0.68486,327000000.0
2005-11-22 15:50:00,0.6847,0.6851,0.6847,0.6849,314199999.0
2005-11-22 15:55:00,0.6849,0.68495,0.68437,0.68453,380300000.0
2005-11-22 16:00:00,0.68439,0.68439,0.68417,0.68432,312100000.0
2005-11-22 16:05:00,0.68425,0.68444,0.68424,0.68437,362699997.0
2005-11-22 16:10:00,0.68426,0.68455,0.68426,0.6844,291099998.0
2005-11-22 16:15:00,0.68435,0.68455,0.68393,0.68398,437099999.0
2005-11-22 16:20:00,0.68395,0.68417,0.68387,0.6841,476499996.0
2005-11-22 16:25:00,0.6841,0.68427,0.68389,0.68422,432699999.0
2005-11-22 16:30:00,0.68429,0.68489,0.68429,0.68457,494800002.0
2005-11-22 16:35:00,0.68463,0.68501,0.68454,0.68491,469599999.0
2005-11-22 16:40:00,0.68488,0.685,0.68477,0.68485,350299999.0
2005-11-22 16:45:00,0.68491,0.68495,0.68399,0.68453,351400002.0
2005-11-22 16:50:00,0.68472,0.68517,0.68434,0.68495,495100002.0
2005-11-22 16:55:00,0.68514,0.68541,0.68502,0.68541,441699998.0
2005-11-22 17:00:00,0.68545,0.68546,0.68485,0.68519,420799997.0
2005-11-22 17:05:00,0.68517,0.6856,0.6851,0.68553,439999999.0
2005-11-22 17:10:00,0.68543,0.68698,0.6853,0.68664,367400000.0
2005-11-22 17:15:00,0.68664,0.68705,0.68649,0.68649,471299998.0
2005-11-22 17:20:00,0.68657,0.68685,0.68638,0.68658,328200001.0
2005-11-22 17:25:00,0.68666,0.68703,0.68666,0.6869,523500003.0
2005-11-22 17:30:00,0.68701,0.68734,0.68658,0.68673,355899999.0
2005-11-22 17:35:00,0.68677,0.68714,0.68657,0.68682,383499999.0
2005-11-22 17:40:00,0.68669,0.68756,0.68669,0.68756,424799999.0
2005-11-22 17:45:00,0.68758,0.68763,0.6872,0.68743,449499998.0
2005-11-22 17:50:00,0.68741,0.68744,0.68698,0.68728,416400000.0
2005-11-22 17:55:00,0.68731,0.68758,0.68701,0.68713,470299998.0
2005-11-22 18:00:00,0.68717,0.68775,0.68717,0.68775,682399999.0
2005-11-22 18:05:00,0.68784,0.68824,0.68765,0.68814,1179900001.0
2005-11-22 18:10:00,0.68817,0.68848,0.68791,0.68801,414800000.0
2005-11-22 18:15:00,0.688,0.68838,0.68795,0.68813,1221499993.0
2005-11-22 18:20:00,0.68815,0.68824,0.68786,0.68805,954100001.0
2005-11-22 18:25:00,0.68802,0.68824,0.68795,0.68815,1006400002.0
2005-11-22 18:30:00,0.68812,0.68888,0.68798,0.68808,698599999.0
2005-11-22 18:35:00,0.68812,0.68851,0.68803,0.68844,993299992.0
2005-11-22 18:40:00,0.68847,0.68855,0.68811,0.68831,1472999994.0
2005-11-22 18:45:00,0.68837,0.68838,0.6881,0.68835,1015699996.0
2005-11-22 18:50:00,0.68835,0.6885,0.6882,0.68839,438700000.0
2005-11-22 18:55:00,0.6885,0.6887,0.68834,0.68866,544599999.0
2005-11-22 19:00:00,0.68871,0.68902,0.68871,0.6888,676199997.0
2005-11-22 19:05:00,0.68882,0.68896,0.68851,0.68861,977699997.0
2005-11-22 19:10:00,0.6886,0.68872,0.68849,0.68852,482799998.0
2005-11-22 19:15:00,0.6885,0.68865,0.68835,0.68865,445400005.0
2005-11-22 19:20:00,0.68863,0.68863,0.68833,0.68846,515499999.0
2005-11-22 19:25:00,0.68856,0.68868,0.6883,0.6884,559199999.0
2005-11-22 19:30:00,0.68848,0.68875,0.68831,0.68848,546200003.0
2005-11-22 19:35:00,0.68847,0.68873,0.68837,0.68855,799399997.0
2005-11-22 19:40:00,0.6886,0.68862,0.6882,0.68832,487699996.0
2005-11-22 19:45:00,0.68835,0.68857,0.68825,0.68825,439699999.0
2005-11-22 19:50:00,0.68841,0.68843,0.68815,0.68835,664499996.0
2005-11-22 19:55:00,0.68825,0.68848,0.68825,0.68825,945999993.0
2005-11-22 20:00:00,0.68819,0.68821,0.68777,0.68805,666799998.0
2005-11-22 20:05:00,0.68807,0.68833,0.68795,0.68821,728499999.0
2005-11-22 20:10:00,0.68818,0.68843,0.68801,0.68833,528000001.0
2005-11-22 20:15:00,0.68814,0.68821,0.68753,0.6877,941900005.0
2005-11-22 20:20:00,0.68775,0.68775,0.68725,0.68755,473199999.0
2005-11-22 20:25:00,0.68755,0.68773,0.68745,0.68765,543899998.0
2005-11-22 20:30:00,0.68755,0.6877,0.6873,0.68736,913299997.0
2005-11-22 20:35:00,0.6874,0.68782,0.68719,0.68782,659299997.0
2005-11-22 20:40:00,0.68782,0.68806,0.68777,0.68795,662399997.0
2005-11-22 20:45:00,0.6879,0.68808,0.68773,0.68793,438000003.0
2005-11-22 20:50:00,0.6879,0.68811,0.68782,0.68811,858100004.0
2005-11-22 20:55:00,0.68803,0.68826,0.68782,0.68817,647700000.0
2005-11-22 21:00:00,0.68815,0.68913,0.68792,0.68905,630500000.0
2005-11-22 21:05:00,0.68912,0.68936,0.6887,0.68893,550600001.0
2005-11-22 21:10:00,0.68892,0.69023,0.68892,0.69006,432800000.0
2005-11-22 21:15:00,0.69005,0.69105,0.68993,0.69079,724599995.0
2005-11-22 21:20:00,0.69093,0.69165,0.69093,0.69111,666099995.0
2005-11-22 21:25:00,0.69106,0.69115,0.69082,0.69112,532199998.0
2005-11-22 21:30:00,0.69102,0.69123,0.69087,0.69113,634100003.0
2005-11-22 21:35:00,0.69112,0.69125,0.69093,0.69107,669399993.0
2005-11-22 21:40:00,0.69107,0.69129,0.69092,0.69112,512899997.0
2005-11-22 21:45:00,0.69132,0.69147,0.691,0.69108,434500003.0
2005-11-22 21:50:00,0.69118,0.6915,0.69112,0.69137,366100000.0
2005-11-22 21:55:00,0.6914,0.6915,0.69115,0.6914,565300002.0
2005-11-22 22:00:00,0.6914,0.69145,0.69135,0.6914,379000002.0
2005-11-22 22:05:00,0.69135,0.69155,0.69125,0.69142,480499995.0
2005-11-22 22:10:00,0.6914,0.6915,0.6913,0.69142,455199997.0
2005-11-22 22:15:00,0.69142,0.6915,0.6913,0.6914,420799998.0
2005-11-22 22:20:00,0.69145,0.6915,0.69132,0.69145,557300002.0
2005-11-22 22:25:00,0.69135,0.6915,0.6913,0.6914,335200000.0
2005-11-22 22:30:00,0.69145,0.6915,0.69115,0.69142,435399995.0
2005-11-22 22:35:00,0.69147,0.69147,0.69115,0.69145,415599999.0
2005-11-22 22:40:00,0.6914,0.6915,0.69125,0.69132,592599993.0
2005-11-22 22:45:00,0.6914,0.6915,0.6912,0.6914,483900000.0
2005-11-22 22:50:00,0.69145,0.69145,0.69115,0.69135,686700000.0
2005-11-22 22:55:00,0.69135,0.69155,0.6912,0.6912,640500000.0
2005-11-22 23:00:00,0.69125,0.69148,0.69125,0.69135,315400000.0
2005-11-22 23:05:00,0.6914,0.69158,0.6913,0.69145,419799997.0
2005-11-22 23:10:00,0.6914,0.6915,0.69135,0.6914,343600000.0
2005-11-22 23:15:00,0.6914,0.69145,0.69125,0.6914,309899997.0
2005-11-22 23:20:00,0.69145,0.6915,0.6913,0.69145,372399998.0
2005-11-22 23:25:00,0.69143,0.69145,0.6913,0.6914,435999997.0
2005-11-22 23:30:00,0.69135,0.69148,0.69135,0.6914,407800007.0
2005-11-22 23:35:00,0.69145,0.6915,0.69135,0.69138,412900003.0
2005-11-22 23:40:00,0.69145,0.69145,0.69135,0.6914,160700001.0
2005-11-22 23:45:00,0.6915,0.6915,0.69135,0.6914,315799999.0
2005-11-22 23:50:00,0.69135,0.6915,0.6913,0.69145,347699997.0
2005-11-22 23:55:00,0.69145,0.69145,0.69135,0.69135,358299999.0
2005-11-23 00:00:00,0.69145,0.69194,0.6914,0.69166,515199994.0
2005-11-23 00:05:00,0.69182,0.69189,0.6914,0.69177,458200002.0
2005-11-23 00:10:00,0.69163,0.69188,0.69141,0.69171,574899995.0
2005-11-23 00:15:00,0.69178,0.69204,0.69139,0.69204,466300000.0
2005-11-23 00:20:00,0.69217,0.69243,0.69189,0.69218,554599999.0
2005-11-23 00:25:00,0.69194,0.69236,0.69146,0.69205,455799998.0
2005-11-23 00:30:00,0.69227,0.69245,0.69218,0.69245,352999994.0
2005-11-23 00:35:00,0.6924,0.69259,0.6923,0.69255,542099996.0
2005-11-23 00:40:00,0.6925,0.69255,0.69212,0.69225,341700000.0
2005-11-23 00:45:00,0.69225,0.69245,0.69225,0.69245,399099996.0
2005-11-23 00:50:00,0.6924,0.69255,0.6923,0.69255,391100002.0
2005-11-23 00:55:00,0.69238,0.69263,0.69238,0.69247,450799994.0
2005-11-23 01:00:00,0.69245,0.69257,0.69239,0.69257,253000003.0
2005-11-23 01:05:00,0.69247,0.69262,0.69237,0.69243,309699999.0
2005-11-23 01:10:00,0.69236,0.69267,0.69215,0.69215,354999999.0
2005-11-23 01:15:00,0.69211,0.69211,0.69155,0.69165,408200000.0
2005-11-23 01:20:00,0.6916,0.69165,0.69137,0.69147,299800002.0
2005-11-23 01:25:00,0.6914,0.69201,0.69112,0.69194,457700003.0
2005-11-23 01:30:00,0.69196,0.69196,0.69128,0.69133,331799999.0
2005-11-23 01:35:00,0.6913,0.69155,0.69128,0.69145,379699998.0
2005-11-23 01:40:00,0.6916,0.6916,0.69142,0.6915,250399999.0
2005-11-23 01:45:00,0.6915,0.69165,0.69131,0.69132,384000001.0
2005-11-23 01:50:00,0.69132,0.6915,0.69111,0.6915,416500002.0
2005-11-23 01:55:00,0.69142,0.69145,0.69124,0.69137,371600001.0
2005-11-23 02:00:00,0.69143,0.69145,0.69112,0.69112,379100001.0
2005-11-23 02:05:00,0.69112,0.69115,0.69095,0.691,305499999.0
2005-11-23 02:10:00,0.69096,0.69109,0.69072,0.69084,338799999.0
2005-11-23 02:15:00,0.69075,0.6912,0.69075,0.69107,399699997.0
2005-11-23 02:20:00,0.6911,0.69117,0.69087,0.69099,535099997.0
2005-11-23 02:25:00,0.69093,0.69093,0.6904,0.69045,348599997.0
2005-11-23 02:30:00,0.69036,0.69036,0.68998,0.6902,419900002.0
2005-11-23 02:35:00,0.69015,0.69032,0.69004,0.6902,259599999.0
2005-11-23 02:40:00,0.69002,0.69013,0.68982,0.6899,358499999.0
2005-11-23 02:45:00,0.6899,0.69005,0.68985,0.69005,280300003.0
2005-11-23 02:50:00,0.69017,0.69028,0.69002,0.69022,520000000.0
2005-11-23 02:55:00,0.69029,0.69037,0.69013,0.6902,314999998.0
2005-11-23 03:00:00,0.69026,0.69041,0.69013,0.6903,521900002.0
2005-11-23 03:05:00,0.69025,0.69062,0.69025,0.69042,609699997.0
2005-11-23 03:10:00,0.6904,0.69047,0.69015,0.69042,348800001.0
2005-11-23 03:15:00,0.69042,0.69047,0.69023,0.6904,434299996.0
2005-11-23 03:20:00,0.6905,0.69055,0.6904,0.69055,337500000.0
2005-11-23 03:25:00,0.69055,0.6906,0.69035,0.69054,360100001.0
2005-11-23 03:30:00,0.69052,0.69065,0.69034,0.69041,354299999.0
2005-11-23 03:35:00,0.6905,0.69075,0.69033,0.6907,445000001.0
2005-11-23 03:40:00,0.69057,0.69085,0.69045,0.69065,447299998.0
2005-11-23 03:45:00,0.69087,0.69097,0.69059,0.69083,363299999.0
2005-11-23 03:50:00,0.69075,0.69105,0.6907,0.69105,336900002.0
2005-11-23 03:55:00,0.69087,0.69087,0.6906,0.69078,448900003.0
2005-11-23 04:00:00,0.69072,0.69088,0.69065,0.69071,387799997.0
2005-11-23 04:05:00,0.69075,0.69112,0.69065,0.69089,463600003.0
2005-11-23 04:10:00,0.6908,0.691,0.69079,0.6908,356399998.0
2005-11-23 04:15:00,0.6909,0.69115,0.6909,0.69105,342099998.0
2005-11-23 04:20:00,0.69105,0.6912,0.69087,0.69087,461499997.0
2005-11-23 04:25:00,0.691,0.691,0.69051,0.69064,303300004.0
2005-11-23 04:30:00,0.6906,0.69065,0.68995,0.69016,490100000.0
2005-11-23 04:35:00,0.69013,0.6904,0.69007,0.69035,281799999.0
2005-11-23 04:40:00,0.69035,0.6904,0.69016,0.69016,351999999.0
2005-11-23 04:45:00,0.69018,0.69031,0.69003,0.6902,579700001.0
2005-11-23 04:50:00,0.69027,0.69027,0.69015,0.69025,287499996.0
2005-11-23 04:55:00,0.69025,0.69025,0.68993,0.69015,544400000.0
2005-11-23 05:00:00,0.69015,0.69052,0.68995,0.69024,385899999.0
2005-11-23 05:05:00,0.6902,0.69041,0.69015,0.69041,421400005.0
2005-11-23 05:10:00,0.6904,0.69047,0.69025,0.69045,338500002.0
2005-11-23 05:15:00,0.69043,0.69055,0.69026,0.6905,371099999.0
2005-11-23 05:20:00,0.6904,0.6905,0.69019,0.69023,359099996.0
2005-11-23 05:25:00,0.6901,0.69065,0.6901,0.69065,376999998.0
2005-11-23 05:30:00,0.69055,0.69065,0.69042,0.69057,291500001.0
2005-11-23 05:35:00,0.69062,0.69115,0.69062,0.6911,454600001.0
2005-11-23 05:40:00,0.69115,0.6912,0.69105,0.6911,425400002.0
2005-11-23 05:45:00,0.69107,0.69107,0.69065,0.6909,362700001.0
2005-11-23 05:50:00,0.6909,0.69105,0.69083,0.6909,347600001.0
2005-11-23 05:55:00,0.6909,0.69108,0.6907,0.6907,446900000.0
2005-11-23 06:00:00,0.69055,0.69073,0.6905,0.69066,268600001.0
2005-11-23 06:05:00,0.69073,0.69087,0.69063,0.69083,499399997.0
2005-11-23 06:10:00,0.69083,0.69095,0.69055,0.6906,253699999.0
2005-11-23 06:15:00,0.6906,0.69065,0.69028,0.69057,365800002.0
2005-11-23 06:20:00,0.6905,0.69061,0.69035,0.6904,349799998.0
2005-11-23 06:25:00,0.6904,0.69055,0.69035,0.69055,525799999.0
2005-11-23 06:30:00,0.6905,0.69064,0.69032,0.69049,428300003.0
2005-11-23 06:35:00,0.69047,0.6906,0.6904,0.69055,384999998.0
2005-11-23 06:40:00,0.69047,0.69082,0.69032,0.69082,347299999.0
2005-11-23 06:45:00,0.6908,0.6909,0.69075,0.6908,424900003.0
2005-11-23 06:50:00,0.69083,0.6909,0.69065,0.69073,449000000.0
2005-11-23 06:55:00,0.69071,0.69095,0.6907,0.69085,469499998.0
2005-11-23 07:00:00,0.69075,0.69103,0.69075,0.69103,318599999.0
2005-11-23 07:05:00,0.691,0.69121,0.6909,0.69115,360299999.0
2005-11-23 07:10:00,0.69115,0.6912,0.69085,0.69114,299100001.0
2005-11-23 07:15:00,0.69105,0.6911,0.69095,0.69095,306300001.0
2005-11-23 07:20:00,0.69105,0.69115,0.69085,0.69085,240099998.0
2005-11-23 07:25:00,0.691,0.69115,0.69092,0.691,418899998.0
2005-11-23 07:30:00,0.691,0.6912,0.69085,0.69115,347999996.0
2005-11-23 07:35:00,0.69105,0.69115,0.69105,0.69108,441800000.0
2005-11-23 07:40:00,0.69105,0.69125,0.69105,0.6912,393599998.0
2005-11-23 07:45:00,0.69123,0.69145,0.69122,0.69145,376999999.0
2005-11-23 07:50:00,0.6914,0.69145,0.691,0.69107,399000000.0
2005-11-23 07:55:00,0.6911,0.69145,0.69105,0.69131,300900001.0
2005-11-23 08:00:00,0.6912,0.69163,0.6912,0.6915,437799994.0
2005-11-23 08:05:00,0.69156,0.69176,0.69147,0.69148,511399997.0
2005-11-23 08:10:00,0.69155,0.6918,0.69145,0.6918,290400000.0
2005-11-23 08:15:00,0.69178,0.69202,0.69131,0.69131,319399998.0
2005-11-23 08:20:00,0.69137,0.69167,0.69129,0.69166,361699997.0
2005-11-23 08:25:00,0.6916,0.69177,0.6915,0.69167,287900000.0
2005-11-23 08:30:00,0.69175,0.69181,0.69141,0.69155,363300002.0
2005-11-23 08:35:00,0.69145,0.69163,0.69127,0.69142,255699999.0
2005-11-23 08:40:00,0.69145,0.69157,0.6913,0.69153,319299999.0
2005-11-23 08:45:00,0.69161,0.6918,0.69156,0.69171,247600001.0
2005-11-23 08:50:00,0.69178,0.69202,0.69172,0.6919,373899997.0
2005-11-23 08:55:00,0.69193,0.69198,0.69165,0.69187,307600002.0
2005-11-23 09:00:00,0.69178,0.69196,0.69167,0.69188,258299999.0
2005-11-23 09:05:00,0.69185,0.69204,0.69165,0.6917,382800001.0
2005-11-23 09:10:00,0.6917,0.69185,0.69155,0.69166,308500001.0
2005-11-23 09:15:00,0.6916,0.69172,0.6915,0.69172,465700001.0
2005-11-23 09:20:00,0.69168,0.69172,0.6915,0.69159,411799995.0
2005-11-23 09:25:00,0.6917,0.69194,0.69162,0.69182,285199999.0
2005-11-23 09:30:00,0.69183,0.69191,0.69151,0.69157,420400000.0
2005-11-23 09:35:00,0.6916,0.69168,0.6914,0.69153,389900000.0
2005-11-23 09:40:00,0.69153,0.69176,0.69141,0.69143,424200000.0
2005-11-23 09:45:00,0.69136,0.69293,0.69123,0.69293,645499999.0
2005-11-23 09:50:00,0.69307,0.69323,0.69258,0.6929,479299997.0
2005-11-23 09:55:00,0.69285,0.69329,0.69283,0.69309,365299998.0
2005-11-23 10:00:00,0.69313,0.6935,0.69293,0.69335,564299999.0
2005-11-23 10:05:00,0.69341,0.69369,0.69321,0.69348,365800000.0
2005-11-23 10:10:00,0.69337,0.69348,0.69292,0.69292,540100004.0
2005-11-23 10:15:00,0.693,0.69307,0.69225,0.69242,467599997.0
2005-11-23 10:20:00,0.69239,0.69248,0.69201,0.69215,383700005.0
2005-11-23 10:25:00,0.6921,0.69313,0.69177,0.69204,538599997.0
2005-11-23 10:30:00,0.6921,0.69247,0.69192,0.69247,280000000.0
2005-11-23 10:35:00,0.69244,0.69259,0.69194,0.69227,388799997.0
2005-11-23 10:40:00,0.69237,0.6932,0.6921,0.69313,373699996.0
2005-11-23 10:45:00,0.69313,0.69333,0.69257,0.69258,489899998.0
2005-11-23 10:50:00,0.69268,0.69288,0.69223,0.6924,292400000.0
2005-11-23 10:55:00,0.69246,0.69257,0.69231,0.69237,443600000.0
2005-11-23 11:00:00,0.69236,0.69267,0.6921,0.69251,561299998.0
2005-11-23 11:05:00,0.69261,0.69261,0.69209,0.69209,359700001.0
2005-11-23 11:10:00,0.69196,0.69205,0.69173,0.69184,445000002.0
2005-11-23 11:15:00,0.6919,0.69197,0.69129,0.69145,543100000.0
2005-11-23 11:20:00,0.69138,0.69153,0.69115,0.69143,439700001.0
2005-11-23 11:25:00,0.69147,0.69169,0.69131,0.6914,356499998.0
2005-11-23 11:30:00,0.69142,0.69229,0.69141,0.69222,489300001.0
2005-11-23 11:35:00,0.69225,0.69225,0.69187,0.6919,387400001.0
2005-11-23 11:40:00,0.69189,0.69215,0.69188,0.69203,453399996.0
2005-11-23 11:45:00,0.6921,0.6922,0.6918,0.69195,439700002.0
2005-11-23 11:50:00,0.69192,0.69205,0.69176,0.69205,463400002.0
2005-11-23 11:55:00,0.69197,0.69208,0.69177,0.69207,447899997.0
2005-11-23 12:00:00,0.69206,0.69212,0.69175,0.692,450700000.0
2005-11-23 12:05:00,0.692,0.69217,0.6919,0.69207,426699997.0
2005-11-23 12:10:00,0.692,0.69235,0.6919,0.6923,347299997.0
2005-11-23 12:15:00,0.69234,0.69253,0.69234,0.6924,419900003.0
2005-11-23 12:20:00,0.69247,0.6925,0.69216,0.69227,438100000.0
2005-11-23 12:25:00,0.69228,0.69242,0.69217,0.69226,286400001.0
2005-11-23 12:30:00,0.69225,0.6924,0.69211,0.69221,431700000.0
2005-11-23 12:35:00,0.6922,0.69238,0.69202,0.69235,449200003.0
2005-11-23 12:40:00,0.69227,0.6924,0.69203,0.6923,308800001.0
2005-11-23 12:45:00,0.69235,0.69235,0.69227,0.6923,243799998.0
2005-11-23 12:50:00,0.69229,0.69254,0.69215,0.69235,383399998.0
2005-11-23 12:55:00,0.69223,0.69235,0.69203,0.69227,382400000.0
2005-11-23 13:00:00,0.69223,0.69228,0.69195,0.6922,503099995.0
2005-11-23 13:05:00,0.69218,0.69228,0.6919,0.69202,512499999.0
2005-11-23 13:10:00,0.6921,0.6922,0.69145,0.69145,439600003.0
2005-11-23 13:15:00,0.69151,0.69168,0.69117,0.69139,403199997.0
2005-11-23 13:20:00,0.69136,0.69149,0.69095,0.69098,531600002.0
2005-11-23 13:25:00,0.6911,0.69138,0.69047,0.69138,399699999.0
2005-11-23 13:30:00,0.69134,0.69134,0.69053,0.6909,441800001.0
2005-11-23 13:35:00,0.69095,0.69102,0.69083,0.69099,457700001.0
2005-11-23 13:40:00,0.69101,0.69147,0.69097,0.69115,482100000.0
2005-11-23 13:45:00,0.69102,0.6911,0.69079,0.691,330699998.0
2005-11-23 13:50:00,0.69105,0.69105,0.69076,0.69079,476799999.0
2005-11-23 13:55:00,0.69075,0.69083,0.6905,0.69069,365500002.0
2005-11-23 14:00:00,0.6908,0.69143,0.69068,0.6914,427199998.0
2005-11-23 14:05:00,0.69131,0.69182,0.69108,0.69165,464699997.0
2005-11-23 14:10:00,0.69175,0.69175,0.69137,0.69148,515400000.0
2005-11-23 14:15:00,0.6916,0.69185,0.6916,0.69167,459100002.0
2005-11-23 14:20:00,0.6916,0.6919,0.69155,0.69155,343199998.0
2005-11-23 14:25:00,0.69158,0.69197,0.69154,0.6919,491999999.0
2005-11-23 14:30:00,0.69194,0.69207,0.69165,0.69185,337300002.0
2005-11-23 14:35:00,0.69174,0.692,0.69143,0.692,341899996.0
2005-11-23 14:40:00,0.69201,0.69201,0.69142,0.69163,447599998.0
2005-11-23 14:45:00,0.6915,0.69161,0.69141,0.69141,468599998.0
2005-11-23 14:50:00,0.69142,0.69151,0.69115,0.69142,299100000.0
2005-11-23 14:55:00,0.69141,0.69154,0.69135,0.6915,376300001.0
2005-11-23 15:00:00,0.6915,0.6916,0.69114,0.69118,444499999.0
2005-11-23 15:05:00,0.69103,0.69103,0.69065,0.6908,444099996.0
2005-11-23 15:10:00,0.69085,0.69101,0.69077,0.69093,478699999.0
2005-11-23 15:15:00,0.69099,0.69118,0.69085,0.69116,442699998.0
2005-11-23 15:20:00,0.69119,0.69169,0.69115,0.69166,423499997.0
2005-11-23 15:25:00,0.69171,0.69178,0.69143,0.69161,542799996.0
2005-11-23 15:30:00,0.69162,0.69234,0.69162,0.69224,424400000.0
2005-11-23 15:35:00,0.69211,0.69219,0.69175,0.69192,452799999.0
2005-11-23 15:40:00,0.692,0.69211,0.69161,0.69198,349700002.0
2005-11-23 15:45:00,0.69216,0.69255,0.69213,0.69216,422199996.0
2005-11-23 15:50:00,0.69216,0.69322,0.69205,0.6925,421500004.0
2005-11-23 15:55:00,0.69224,0.69237,0.69183,0.69205,314299999.0
2005-11-23 16:00:00,0.69195,0.69211,0.69184,0.69205,338700000.0
2005-11-23 16:05:00,0.69198,0.69249,0.69198,0.69225,419200000.0
2005-11-23 16:10:00,0.69229,0.69241,0.69213,0.69229,340299996.0
2005-11-23 16:15:00,0.69225,0.693,0.69225,0.69276,520800003.0
2005-11-23 16:20:00,0.69278,0.69283,0.69245,0.69253,385799996.0
2005-11-23 16:25:00,0.69253,0.69292,0.6923,0.69244,499499999.0
2005-11-23 16:30:00,0.69244,0.69307,0.69244,0.69278,588000000.0
2005-11-23 16:35:00,0.6928,0.69285,0.6927,0.6928,313200001.0
2005-11-23 16:40:00,0.69276,0.69288,0.69254,0.69268,297899999.0
2005-11-23 16:45:00,0.69278,0.69304,0.69255,0.69291,457400000.0
2005-11-23 16:50:00,0.69291,0.69302,0.69252,0.69265,424100001.0
2005-11-23 16:55:00,0.69261,0.69347,0.69248,0.69347,463699997.0
2005-11-23 17:00:00,0.69352,0.69361,0.69275,0.69343,384399997.0
2005-11-23 17:05:00,0.69314,0.69314,0.69249,0.69302,419100000.0
2005-11-23 17:10:00,0.69291,0.69296,0.69253,0.69278,347599998.0
2005-11-23 17:15:00,0.69282,0.69302,0.69259,0.69259,396799998.0
2005-11-23 17:20:00,0.69275,0.69283,0.69258,0.69267,386099999.0
2005-11-23 17:25:00,0.6926,0.69273,0.69224,0.6923,426699997.0
2005-11-23 17:30:00,0.69232,0.69255,0.69213,0.6924,554000000.0
2005-11-23 17:35:00,0.69244,0.69302,0.69244,0.69302,288800001.0
2005-11-23 17:40:00,0.69285,0.69295,0.69277,0.69292,263700000.0
2005-11-23 17:45:00,0.69291,0.69315,0.69267,0.69315,463700002.0
2005-11-23 17:50:00,0.69315,0.69345,0.69315,0.69338,358300001.0
2005-11-23 17:55:00,0.69326,0.69333,0.69306,0.69309,468000003.0
2005-11-23 18:00:00,0.69301,0.69305,0.69279,0.6929,729400001.0
2005-11-23 18:05:00,0.69295,0.69309,0.69279,0.69296,1069699998.0
2005-11-23 18:10:00,0.693,0.69305,0.69271,0.6928,436000001.0
2005-11-23 18:15:00,0.6928,0.6929,0.69236,0.69244,1158999994.0
2005-11-23 18:20:00,0.69245,0.69261,0.69226,0.69243,899899997.0
2005-11-23 18:25:00,0.69242,0.6926,0.69235,0.69253,1091399998.0
2005-11-23 18:30:00,0.69259,0.69336,0.69248,0.6926,658999999.0
2005-11-23 18:35:00,0.69275,0.69308,0.69275,0.69289,939700005.0
2005-11-23 18:40:00,0.6928,0.6928,0.69245,0.69266,1454699993.0
2005-11-23 18:45:00,0.69268,0.69278,0.69246,0.6927,1069800003.0
2005-11-23 18:50:00,0.69267,0.69295,0.69259,0.6929,384999997.0
2005-11-23 18:55:00,0.69293,0.6934,0.69262,0.69336,648099998.0
2005-11-23 19:00:00,0.69333,0.6936,0.69314,0.6934,667099995.0
2005-11-23 19:05:00,0.6934,0.69355,0.69295,0.69303,854300000.0
2005-11-23 19:10:00,0.69304,0.69328,0.69301,0.69313,451999999.0
2005-11-23 19:15:00,0.69312,0.69331,0.6931,0.69324,434799999.0
2005-11-23 19:20:00,0.69322,0.69328,0.69305,0.6932,581799998.0
2005-11-23 19:25:00,0.69325,0.69335,0.6931,0.6932,513599998.0
2005-11-23 19:30:00,0.69323,0.69366,0.69308,0.69353,493800002.0
2005-11-23 19:35:00,0.6936,0.69379,0.69348,0.6936,703800005.0
2005-11-23 19:40:00,0.69366,0.69369,0.69337,0.69368,465400006.0
2005-11-23 19:45:00,0.69374,0.69381,0.69326,0.69326,391700000.0
2005-11-23 19:50:00,0.69342,0.6936,0.69317,0.69332,689599997.0
2005-11-23 19:55:00,0.69324,0.69361,0.69324,0.69344,904699998.0
2005-11-23 20:00:00,0.6935,0.69376,0.69348,0.69358,759899999.0
2005-11-23 20:05:00,0.69361,0.69368,0.6932,0.69366,862799992.0
2005-11-23 20:10:00,0.69365,0.69375,0.69325,0.6936,493299995.0
2005-11-23 20:15:00,0.6935,0.69373,0.69341,0.69355,824399999.0
2005-11-23 20:20:00,0.6936,0.6936,0.69325,0.69355,434400000.0
2005-11-23 20:25:00,0.69355,0.6937,0.69345,0.69365,563699995.0
2005-11-23 20:30:00,0.69355,0.6937,0.69344,0.69365,933299991.0
2005-11-23 20:35:00,0.69368,0.69385,0.6936,0.69368,702000000.0
2005-11-23 20:40:00,0.69356,0.6936,0.69336,0.69355,517599995.0
2005-11-23 20:45:00,0.6935,0.69355,0.6933,0.6934,385000001.0
2005-11-23 20:50:00,0.6934,0.69358,0.69329,0.69354,904899999.0
2005-11-23 20:55:00,0.69354,0.6936,0.69313,0.69342,681899999.0
2005-11-23 21:00:00,0.6934,0.6935,0.69323,0.69329,701699998.0
2005-11-23 21:05:00,0.69339,0.69356,0.69326,0.6933,754499997.0
2005-11-23 21:10:00,0.6932,0.69336,0.69319,0.69328,391599999.0
2005-11-23 21:15:00,0.6933,0.6934,0.693,0.69322,927800004.0
2005-11-23 21:20:00,0.69325,0.69339,0.6931,0.6932,653200000.0
2005-11-23 21:25:00,0.6932,0.69333,0.69312,0.69322,547900000.0
2005-11-23 21:30:00,0.69332,0.69338,0.69312,0.6932,390499998.0
2005-11-23 21:35:00,0.6932,0.6933,0.6931,0.69322,674999996.0
2005-11-23 21:40:00,0.69325,0.6933,0.69305,0.69305,466499995.0
2005-11-23 21:45:00,0.6932,0.69325,0.6929,0.69298,372399998.0
2005-11-23 21:50:00,0.69312,0.6933,0.69305,0.6931,465600001.0
2005-11-23 21:55:00,0.6931,0.69325,0.69308,0.6931,553399998.0
2005-11-23 22:00:00,0.6931,0.69315,0.69305,0.6931,353199997.0
2005-11-23 22:05:00,0.69305,0.69325,0.69295,0.69308,533599997.0
2005-11-23 22:10:00,0.6931,0.6932,0.693,0.69312,433599998.0
2005-11-23 22:15:00,0.69312,0.6932,0.693,0.6931,417200004.0
2005-11-23 22:20:00,0.69315,0.6932,0.69303,0.69315,564600000.0
2005-11-23 22:25:00,0.69305,0.6932,0.693,0.6931,364999999.0
2005-11-23 22:30:00,0.69315,0.6932,0.69285,0.69312,380999997.0
2005-11-23 22:35:00,0.69317,0.69317,0.69285,0.69315,456100000.0
2005-11-23 22:40:00,0.6931,0.6932,0.69295,0.69302,470499999.0
2005-11-23 22:45:00,0.6931,0.6932,0.6929,0.6931,510600003.0
2005-11-23 22:50:00,0.69315,0.69315,0.69285,0.69305,709399998.0
2005-11-23 22:55:00,0.69305,0.69325,0.6929,0.6929,526499999.0
2005-11-23 23:00:00,0.69303,0.69318,0.69295,0.69305,379699997.0
2005-11-23 23:05:00,0.6931,0.69328,0.693,0.69315,386599997.0
2005-11-23 23:10:00,0.6931,0.6932,0.69305,0.6931,381599998.0
2005-11-23 23:15:00,0.6931,0.69315,0.69295,0.6931,283699999.0
2005-11-23 23:20:00,0.69315,0.6932,0.693,0.69315,299800002.0
2005-11-23 23:25:00,0.69313,0.69315,0.693,0.6931,477700005.0
2005-11-23 23:30:00,0.69305,0.69318,0.69305,0.6931,329699999.0
2005-11-23 23:35:00,0.69315,0.6932,0.69305,0.69308,391599997.0
2005-11-23 23:40:00,0.69315,0.69315,0.69305,0.6931,148099998.0
2005-11-23 23:45:00,0.6932,0.6932,0.69305,0.6931,347199996.0
2005-11-23 23:50:00,0.69305,0.6932,0.693,0.69315,284899998.0
2005-11-23 23:55:00,0.69315,0.69315,0.69305,0.69305,338400001.0
2005-11-24 00:00:00,0.6931,0.69391,0.6931,0.69374,483100006.0
2005-11-24 00:05:00,0.69365,0.694,0.69361,0.69382,529499999.0
2005-11-24 00:10:00,0.69377,0.69397,0.69324,0.69361,411899999.0
2005-11-24 00:15:00,0.69353,0.69385,0.69334,0.6936,470900000.0
2005-11-24 00:20:00,0.69356,0.69395,0.69351,0.69383,489099998.0
2005-11-24 00:25:00,0.69388,0.69392,0.69353,0.6936,512499998.0
2005-11-24 00:30:00,0.69381,0.69389,0.69348,0.69357,577199997.0
2005-11-24 00:35:00,0.69363,0.69396,0.69335,0.69343,492499997.0
2005-11-24 00:40:00,0.6937,0.6938,0.69317,0.69328,498500000.0
2005-11-24 00:45:00,0.69325,0.6935,0.69325,0.69345,334499999.0
2005-11-24 00:50:00,0.6934,0.6934,0.69296,0.69335,537399999.0
2005-11-24 00:55:00,0.69335,0.69335,0.69325,0.6933,419700002.0
2005-11-24 01:00:00,0.69325,0.6934,0.69325,0.69338,277000002.0
2005-11-24 01:05:00,0.69327,0.6935,0.6932,0.69342,241400003.0
2005-11-24 01:10:00,0.69337,0.69358,0.69335,0.69347,378699998.0
2005-11-24 01:15:00,0.69355,0.69364,0.6934,0.69357,318599997.0
2005-11-24 01:20:00,0.6935,0.69357,0.69343,0.69355,319200003.0
2005-11-24 01:25:00,0.69347,0.69365,0.69339,0.69357,392299997.0
2005-11-24 01:30:00,0.69356,0.69356,0.69312,0.6933,334799998.0
2005-11-24 01:35:00,0.6933,0.69335,0.69285,0.69285,467100001.0
2005-11-24 01:40:00,0.69304,0.69317,0.69283,0.69312,384800002.0
2005-11-24 01:45:00,0.6931,0.69341,0.69305,0.69322,323300000.0
2005-11-24 01:50:00,0.69325,0.69373,0.69305,0.69373,370900002.0
2005-11-24 01:55:00,0.6937,0.6937,0.69332,0.69345,436600001.0
2005-11-24 02:00:00,0.69342,0.69342,0.6932,0.6933,374599997.0
2005-11-24 02:05:00,0.69332,0.6935,0.69325,0.6934,351600004.0
2005-11-24 02:10:00,0.69345,0.6935,0.69332,0.6934,382799999.0
2005-11-24 02:15:00,0.69335,0.6935,0.69282,0.69297,286599999.0
2005-11-24 02:20:00,0.69307,0.69315,0.69292,0.6931,538300001.0
2005-11-24 02:25:00,0.69313,0.6932,0.69283,0.69305,323399999.0
2005-11-24 02:30:00,0.69317,0.6933,0.69305,0.69318,351900000.0
2005-11-24 02:35:00,0.69315,0.69345,0.69315,0.69335,334499999.0
2005-11-24 02:40:00,0.6933,0.6934,0.69323,0.6933,304599998.0
2005-11-24 02:45:00,0.6933,0.69345,0.69324,0.6933,289900001.0
2005-11-24 02:50:00,0.69337,0.69362,0.69322,0.69362,455099997.0
2005-11-24 02:55:00,0.69363,0.69374,0.69345,0.69365,473499995.0
2005-11-24 03:00:00,0.69364,0.69371,0.69321,0.6933,442199995.0
2005-11-24 03:05:00,0.69325,0.69359,0.69325,0.69359,490599996.0
2005-11-24 03:10:00,0.6935,0.69358,0.6933,0.69345,314099999.0
2005-11-24 03:15:00,0.69345,0.6935,0.69325,0.69335,413799999.0
2005-11-24 03:20:00,0.6934,0.69365,0.69332,0.69365,303699999.0
2005-11-24 03:25:00,0.69365,0.6937,0.69355,0.69367,316099998.0
2005-11-24 03:30:00,0.69362,0.69362,0.69332,0.6934,377199998.0
2005-11-24 03:35:00,0.69353,0.69358,0.69341,0.6935,407399999.0
2005-11-24 03:40:00,0.69345,0.69375,0.69345,0.69369,482399996.0
2005-11-24 03:45:00,0.69368,0.69444,0.69368,0.69437,592000001.0
2005-11-24 03:50:00,0.69434,0.69434,0.6939,0.69428,293800002.0
2005-11-24 03:55:00,0.69405,0.6943,0.69389,0.6943,332899998.0
2005-11-24 04:00:00,0.69434,0.6945,0.69429,0.69449,454800003.0
2005-11-24 04:05:00,0.69445,0.69457,0.69435,0.69445,434299999.0
2005-11-24 04:10:00,0.69435,0.69444,0.6941,0.6941,365600001.0
2005-11-24 04:15:00,0.6942,0.69432,0.69409,0.69415,519499995.0
2005-11-24 04:20:00,0.69415,0.69459,0.69415,0.69415,457900001.0
2005-11-24 04:25:00,0.6943,0.69437,0.69419,0.69425,244200001.0
2005-11-24 04:30:00,0.6942,0.6943,0.69403,0.69404,446400000.0
2005-11-24 04:35:00,0.69405,0.6943,0.6939,0.69425,313499998.0
2005-11-24 04:40:00,0.69421,0.69438,0.69408,0.69426,389199999.0
2005-11-24 04:45:00,0.69425,0.69448,0.69425,0.69439,490500001.0
2005-11-24 04:50:00,0.69444,0.69455,0.69434,0.69455,318099999.0
2005-11-24 04:55:00,0.69455,0.69465,0.6943,0.69455,431100001.0
2005-11-24 05:00:00,0.69455,0.69467,0.69435,0.69452,339000000.0
2005-11-24 05:05:00,0.6945,0.6946,0.69442,0.69455,392200001.0
2005-11-24 05:10:00,0.6945,0.6946,0.69437,0.69455,336600003.0
2005-11-24 05:15:00,0.69452,0.69462,0.69435,0.6946,420999998.0
2005-11-24 05:20:00,0.6945,0.6946,0.69438,0.6945,206799997.0
2005-11-24 05:25:00,0.6944,0.69465,0.69435,0.69465,379300000.0
2005-11-24 05:30:00,0.69455,0.69455,0.69405,0.69423,377899999.0
2005-11-24 05:35:00,0.69422,0.69435,0.69394,0.6943,453200001.0
2005-11-24 05:40:00,0.69435,0.6944,0.69425,0.6943,395399995.0
2005-11-24 05:45:00,0.69428,0.69435,0.69415,0.69435,363200000.0
2005-11-24 05:50:00,0.6943,0.69445,0.69423,0.6943,368399999.0
2005-11-24 05:55:00,0.6943,0.69435,0.69414,0.69422,293000000.0
2005-11-24 06:00:00,0.69417,0.69435,0.69417,0.69417,284800000.0
2005-11-24 06:05:00,0.69426,0.6944,0.6942,0.69435,473799999.0
2005-11-24 06:10:00,0.69435,0.69449,0.69421,0.6943,294199999.0
2005-11-24 06:15:00,0.6943,0.69437,0.69397,0.69437,453200000.0
2005-11-24 06:20:00,0.6943,0.6944,0.6941,0.6943,375600002.0
2005-11-24 06:25:00,0.6943,0.69437,0.69425,0.69435,450900004.0
2005-11-24 06:30:00,0.6943,0.69442,0.69415,0.69427,320999999.0
2005-11-24 06:35:00,0.69427,0.6945,0.69421,0.69445,288600002.0
2005-11-24 06:40:00,0.69437,0.69445,0.69405,0.69425,484799997.0
2005-11-24 06:45:00,0.6942,0.6943,0.69409,0.69421,436400004.0
2005-11-24 06:50:00,0.69425,0.69436,0.69405,0.69416,408599996.0
2005-11-24 06:55:00,0.69422,0.69438,0.6941,0.69425,493300002.0
2005-11-24 07:00:00,0.69415,0.69431,0.69415,0.69425,342399998.0
2005-11-24 07:05:00,0.69423,0.69437,0.69404,0.69429,413599998.0
2005-11-24 07:10:00,0.69425,0.6943,0.69396,0.6943,350699997.0
2005-11-24 07:15:00,0.69425,0.69435,0.69415,0.69425,367199999.0
2005-11-24 07:20:00,0.69435,0.69438,0.69405,0.69405,252799997.0
2005-11-24 07:25:00,0.69419,0.6944,0.69413,0.6943,394899997.0
2005-11-24 07:30:00,0.6943,0.69435,0.69395,0.69425,356500001.0
2005-11-24 07:35:00,0.69415,0.69425,0.69415,0.69425,375399998.0
2005-11-24 07:40:00,0.69415,0.6943,0.69405,0.6942,423699992.0
2005-11-24 07:45:00,0.69422,0.69435,0.69408,0.6942,373199998.0
2005-11-24 07:50:00,0.69412,0.69431,0.69402,0.69419,453900002.0
2005-11-24 07:55:00,0.6942,0.69438,0.69383,0.69407,332799998.0
2005-11-24 08:00:00,0.69388,0.69414,0.69354,0.69357,402800000.0
2005-11-24 08:05:00,0.69369,0.69391,0.6933,0.69373,518699996.0
2005-11-24 08:10:00,0.69388,0.69397,0.69352,0.69356,345499996.0
2005-11-24 08:15:00,0.69342,0.6937,0.6934,0.69347,471599998.0
2005-11-24 08:20:00,0.69352,0.69374,0.69316,0.69374,340400000.0
2005-11-24 08:25:00,0.69365,0.69365,0.69329,0.6933,415999999.0
2005-11-24 08:30:00,0.69335,0.6935,0.69325,0.69345,296999999.0
2005-11-24 08:35:00,0.6933,0.69343,0.69321,0.6933,379500001.0
2005-11-24 08:40:00,0.69338,0.69361,0.69322,0.69335,344999996.0
2005-11-24 08:45:00,0.69343,0.6936,0.69339,0.69339,183600000.0
2005-11-24 08:50:00,0.69336,0.69356,0.69316,0.69339,437200000.0
2005-11-24 08:55:00,0.69343,0.69345,0.69296,0.69323,385600001.0
2005-11-24 09:00:00,0.69318,0.69328,0.6929,0.69313,269200002.0
2005-11-24 09:05:00,0.69311,0.6935,0.69311,0.69343,447900001.0
2005-11-24 09:10:00,0.6934,0.6937,0.69325,0.69338,360900001.0
2005-11-24 09:15:00,0.69332,0.69348,0.69324,0.6933,539500003.0
2005-11-24 09:20:00,0.6933,0.69355,0.69325,0.6934,338899997.0
2005-11-24 09:25:00,0.69343,0.69343,0.69315,0.69335,391499999.0
2005-11-24 09:30:00,0.6934,0.69345,0.69325,0.69338,315399996.0
2005-11-24 09:35:00,0.69335,0.69386,0.69327,0.69369,422200001.0
2005-11-24 09:40:00,0.6937,0.69408,0.69362,0.694,397199999.0
2005-11-24 09:45:00,0.69396,0.69491,0.69395,0.69477,407399996.0
2005-11-24 09:50:00,0.69478,0.69492,0.69467,0.69479,426899998.0
2005-11-24 09:55:00,0.69478,0.69483,0.69418,0.6943,314500000.0
2005-11-24 10:00:00,0.69432,0.69452,0.69425,0.69444,367699998.0
2005-11-24 10:05:00,0.69449,0.69475,0.69428,0.6946,432300000.0
2005-11-24 10:10:00,0.69447,0.69465,0.69444,0.69444,280699999.0
2005-11-24 10:15:00,0.69447,0.69463,0.69444,0.69461,389599999.0
2005-11-24 10:20:00,0.69461,0.69461,0.69443,0.69461,495499997.0
2005-11-24 10:25:00,0.6946,0.69465,0.69409,0.6942,443500000.0
2005-11-24 10:30:00,0.69427,0.6944,0.69418,0.69435,437000003.0
2005-11-24 10:35:00,0.69427,0.69431,0.69409,0.69426,455599998.0
2005-11-24 10:40:00,0.69437,0.69437,0.69415,0.69422,365000000.0
2005-11-24 10:45:00,0.69425,0.69439,0.69398,0.6943,509599995.0
2005-11-24 10:50:00,0.69435,0.69448,0.69384,0.69399,356500003.0
2005-11-24 10:55:00,0.69405,0.69432,0.69399,0.69415,357500000.0
2005-11-24 11:00:00,0.69414,0.69425,0.6936,0.6936,626100001.0
2005-11-24 11:05:00,0.69372,0.6939,0.69368,0.69368,390099999.0
2005-11-24 11:10:00,0.69374,0.69392,0.69351,0.69363,618799995.0
2005-11-24 11:15:00,0.69366,0.6939,0.69363,0.69363,600600000.0
2005-11-24 11:20:00,0.69374,0.69403,0.69374,0.69395,355199997.0
2005-11-24 11:25:00,0.69386,0.69415,0.69386,0.69405,491000002.0
2005-11-24 11:30:00,0.6941,0.69424,0.69387,0.69391,463400008.0
2005-11-24 11:35:00,0.69393,0.69425,0.69374,0.6942,475199999.0
2005-11-24 11:40:00,0.69408,0.69425,0.69404,0.69417,373099999.0
2005-11-24 11:45:00,0.6942,0.6943,0.694,0.69415,485700000.0
2005-11-24 11:50:00,0.69417,0.69433,0.69415,0.69433,436999999.0
2005-11-24 11:55:00,0.69422,0.69433,0.69417,0.69425,449799999.0
2005-11-24 12:00:00,0.69425,0.6944,0.6941,0.6942,488100000.0
2005-11-24 12:05:00,0.6942,0.69472,0.6942,0.69472,522399998.0
2005-11-24 12:10:00,0.69469,0.69475,0.69451,0.69468,325299998.0
2005-11-24 12:15:00,0.69467,0.69477,0.69462,0.69468,476999999.0
2005-11-24 12:20:00,0.69479,0.69485,0.69455,0.69468,540099996.0
2005-11-24 12:25:00,0.69471,0.69504,0.6947,0.69482,337299996.0
2005-11-24 12:30:00,0.69473,0.695,0.6947,0.69473,489199998.0
2005-11-24 12:35:00,0.69486,0.69541,0.69486,0.69535,415600000.0
2005-11-24 12:40:00,0.69528,0.69535,0.69498,0.69517,413799995.0
2005-11-24 12:45:00,0.69515,0.69531,0.69509,0.69512,324799996.0
2005-11-24 12:50:00,0.69505,0.6953,0.69495,0.69515,349300000.0
2005-11-24 12:55:00,0.69505,0.69526,0.69486,0.69502,389299999.0
2005-11-24 13:00:00,0.69498,0.69509,0.6946,0.69482,404100000.0
2005-11-24 13:05:00,0.6949,0.69495,0.6947,0.69482,498000001.0
2005-11-24 13:10:00,0.6949,0.695,0.69477,0.6948,403999996.0
2005-11-24 13:15:00,0.69485,0.69511,0.6948,0.69494,320700001.0
2005-11-24 13:20:00,0.69497,0.69515,0.69488,0.695,471299998.0
2005-11-24 13:25:00,0.69505,0.69515,0.6948,0.69489,432300000.0
2005-11-24 13:30:00,0.69474,0.69513,0.69457,0.695,372199996.0
2005-11-24 13:35:00,0.69505,0.6951,0.69475,0.6949,413000000.0
2005-11-24 13:40:00,0.69489,0.69492,0.69455,0.6948,474700000.0
2005-11-24 13:45:00,0.69482,0.69509,0.69482,0.69491,332799999.0
2005-11-24 13:50:00,0.69492,0.69492,0.6947,0.69485,454699999.0
2005-11-24 13:55:00,0.69485,0.6949,0.69474,0.69475,369000002.0
2005-11-24 14:00:00,0.69481,0.695,0.69462,0.695,357200000.0
2005-11-24 14:05:00,0.69497,0.6951,0.69467,0.69504,545199996.0
2005-11-24 14:10:00,0.69522,0.69536,0.69515,0.69522,397099998.0
2005-11-24 14:15:00,0.69525,0.69539,0.69516,0.69528,336899998.0
2005-11-24 14:20:00,0.69522,0.69531,0.69488,0.69488,264900001.0
2005-11-24 14:25:00,0.6949,0.69505,0.6947,0.6948,292899998.0
2005-11-24 14:30:00,0.69485,0.69508,0.69473,0.69506,319500000.0
2005-11-24 14:35:00,0.69487,0.69487,0.69457,0.69475,279000001.0
2005-11-24 14:40:00,0.69477,0.69497,0.69471,0.6949,312699999.0
2005-11-24 14:45:00,0.6948,0.6949,0.69462,0.69462,407199999.0
2005-11-24 14:50:00,0.69464,0.6949,0.69463,0.69485,280199998.0
2005-11-24 14:55:00,0.6948,0.6949,0.69473,0.6948,351600000.0
2005-11-24 15:00:00,0.6948,0.6949,0.69475,0.69485,483099998.0
2005-11-24 15:05:00,0.6948,0.6949,0.69465,0.6948,501999999.0
2005-11-24 15:10:00,0.69483,0.69508,0.69475,0.69503,392099995.0
2005-11-24 15:15:00,0.69503,0.69518,0.69487,0.69495,445900004.0
2005-11-24 15:20:00,0.69495,0.69518,0.69487,0.6951,464299995.0
2005-11-24 15:25:00,0.69521,0.6954,0.69518,0.6953,491200001.0
2005-11-24 15:30:00,0.6953,0.6953,0.6948,0.6949,388700002.0
2005-11-24 15:35:00,0.6949,0.69498,0.69483,0.69495,287199999.0
2005-11-24 15:40:00,0.69495,0.695,0.69475,0.69493,257299999.0
2005-11-24 15:45:00,0.6949,0.69505,0.69482,0.695,238499998.0
2005-11-24 15:50:00,0.6949,0.69495,0.69471,0.69471,278400000.0
2005-11-24 15:55:00,0.69464,0.69514,0.69464,0.69514,374499998.0
2005-11-24 16:00:00,0.69502,0.69522,0.69486,0.69516,360700000.0
2005-11-24 16:05:00,0.69508,0.6951,0.69479,0.69485,342700001.0
2005-11-24 16:10:00,0.69462,0.6949,0.69462,0.6948,311699999.0
2005-11-24 16:15:00,0.69474,0.695,0.69465,0.69475,477899994.0
2005-11-24 16:20:00,0.69478,0.69516,0.69467,0.69501,324099995.0
2005-11-24 16:25:00,0.69502,0.69528,0.69483,0.69503,532299998.0
2005-11-24 16:30:00,0.69502,0.69519,0.69489,0.69496,520700001.0
2005-11-24 16:35:00,0.6951,0.6954,0.695,0.69511,368699997.0
2005-11-24 16:40:00,0.69508,0.69522,0.69475,0.69506,338799999.0
2005-11-24 16:45:00,0.69518,0.69568,0.69515,0.69537,507799999.0
2005-11-24 16:50:00,0.69544,0.69551,0.69482,0.69505,416499998.0
2005-11-24 16:55:00,0.69503,0.69556,0.69495,0.69556,522299999.0
2005-11-24 17:00:00,0.69567,0.69578,0.69524,0.69555,417100001.0
2005-11-24 17:05:00,0.69555,0.69568,0.69539,0.69553,345299998.0
2005-11-24 17:10:00,0.69545,0.69551,0.69524,0.69545,423799998.0
2005-11-24 17:15:00,0.69548,0.69558,0.69531,0.69531,448699996.0
2005-11-24 17:20:00,0.69541,0.6955,0.69527,0.69545,348399998.0
2005-11-24 17:25:00,0.6954,0.69545,0.69508,0.69537,485400000.0
2005-11-24 17:30:00,0.69532,0.69538,0.69507,0.6953,449400005.0
2005-11-24 17:35:00,0.69527,0.69549,0.69511,0.69545,257499998.0
2005-11-24 17:40:00,0.69522,0.6953,0.69499,0.69515,329800001.0
2005-11-24 17:45:00,0.69515,0.69515,0.69485,0.69512,269200001.0
2005-11-24 17:50:00,0.69505,0.6952,0.69495,0.69507,442500001.0
2005-11-24 17:55:00,0.69498,0.69532,0.69498,0.69532,511199996.0
2005-11-24 18:00:00,0.69535,0.6958,0.69535,0.69577,769699992.0
2005-11-24 18:05:00,0.69581,0.69581,0.69535,0.69555,874899998.0
2005-11-24 18:10:00,0.6955,0.6956,0.69545,0.69555,407499997.0
2005-11-24 18:15:00,0.6955,0.6956,0.69518,0.69518,1186299996.0
2005-11-24 18:20:00,0.6951,0.69558,0.69495,0.69545,971600000.0
2005-11-24 18:25:00,0.69536,0.69536,0.695,0.69512,1003099994.0
2005-11-24 18:30:00,0.69505,0.69525,0.69488,0.6952,783700000.0
2005-11-24 18:35:00,0.69519,0.69519,0.69495,0.69505,825599998.0
2005-11-24 18:40:00,0.69505,0.69518,0.69482,0.69503,1462700002.0
2005-11-24 18:45:00,0.6951,0.6951,0.69461,0.69485,1100800000.0
2005-11-24 18:50:00,0.69485,0.69496,0.69475,0.69496,468100000.0
2005-11-24 18:55:00,0.69508,0.69517,0.69495,0.69509,636200000.0
2005-11-24 19:00:00,0.69516,0.69535,0.69475,0.69475,671000004.0
2005-11-24 19:05:00,0.6947,0.69487,0.69457,0.69473,762899999.0
2005-11-24 19:10:00,0.69463,0.69504,0.69441,0.695,445099999.0
2005-11-24 19:15:00,0.695,0.69515,0.69495,0.69515,473700000.0
2005-11-24 19:20:00,0.69515,0.6952,0.6948,0.69485,510800001.0
2005-11-24 19:25:00,0.69485,0.695,0.69462,0.69478,542800002.0
2005-11-24 19:30:00,0.6948,0.69498,0.6946,0.69495,470499999.0
2005-11-24 19:35:00,0.69498,0.69528,0.69495,0.69512,858299998.0
2005-11-24 19:40:00,0.69518,0.69525,0.695,0.69512,459199997.0
2005-11-24 19:45:00,0.69506,0.69508,0.69465,0.69465,391699999.0
2005-11-24 19:50:00,0.69482,0.6949,0.69475,0.69485,675300000.0
2005-11-24 19:55:00,0.69474,0.69488,0.69465,0.69465,994400000.0
2005-11-24 20:00:00,0.69467,0.69488,0.69462,0.69483,784499997.0
2005-11-24 20:05:00,0.69487,0.6949,0.6946,0.6948,737399996.0
2005-11-24 20:10:00,0.69475,0.695,0.6946,0.695,466099998.0
2005-11-24 20:15:00,0.6949,0.69515,0.6948,0.69515,882500001.0
2005-11-24 20:20:00,0.69525,0.69539,0.69495,0.69525,447600000.0
2005-11-24 20:25:00,0.69527,0.69535,0.695,0.69505,563800002.0
2005-11-24 20:30:00,0.69495,0.6951,0.69485,0.69505,804600002.0
2005-11-24 20:35:00,0.69505,0.69515,0.6949,0.69498,715400003.0
2005-11-24 20:40:00,0.69495,0.69518,0.69493,0.69511,583399995.0
2005-11-24 20:45:00,0.69507,0.6951,0.6949,0.695,373700001.0
2005-11-24 20:50:00,0.695,0.6951,0.69493,0.69505,923900003.0
2005-11-24 20:55:00,0.69495,0.6951,0.69475,0.695,682499996.0
2005-11-24 21:00:00,0.695,0.6951,0.6949,0.69497,673000000.0
2005-11-24 21:05:00,0.69505,0.6951,0.6949,0.69505,703499996.0
2005-11-24 21:10:00,0.695,0.69505,0.69488,0.695,444200000.0
2005-11-24 21:15:00,0.695,0.6951,0.69475,0.6949,680899993.0
2005-11-24 21:20:00,0.69495,0.695,0.6948,0.6949,551099999.0
2005-11-24 21:25:00,0.6949,0.69512,0.69485,0.69505,534900000.0
2005-11-24 21:30:00,0.69502,0.69515,0.6949,0.6951,387799999.0
2005-11-24 21:35:00,0.6951,0.69533,0.69503,0.6953,690099997.0
2005-11-24 21:40:00,0.69535,0.69567,0.6952,0.69524,519999998.0
2005-11-24 21:45:00,0.6954,0.69545,0.6953,0.69538,327100000.0
2005-11-24 21:50:00,0.69545,0.6955,0.69525,0.6953,392799997.0
2005-11-24 21:55:00,0.69532,0.6954,0.69518,0.6953,502899998.0
2005-11-24 22:00:00,0.6953,0.69535,0.69525,0.6953,379400002.0
2005-11-24 22:05:00,0.69525,0.69545,0.69515,0.69528,523699999.0
2005-11-24 22:10:00,0.6953,0.6954,0.6952,0.69532,441499998.0
2005-11-24 22:15:00,0.69532,0.6954,0.6952,0.6953,414100000.0
2005-11-24 22:20:00,0.69535,0.6954,0.69522,0.69535,562300000.0
2005-11-24 22:25:00,0.69525,0.6954,0.6952,0.6953,349000002.0
2005-11-24 22:30:00,0.69535,0.6954,0.69505,0.69532,458000000.0
2005-11-24 22:35:00,0.69537,0.69537,0.69505,0.69535,417200000.0
2005-11-24 22:40:00,0.6953,0.6954,0.69515,0.69522,565600000.0
2005-11-24 22:45:00,0.6953,0.6954,0.6951,0.6953,551400001.0
2005-11-24 22:50:00,0.69535,0.69535,0.69505,0.69525,573299999.0
2005-11-24 22:55:00,0.69525,0.69545,0.6951,0.6951,527600002.0
2005-11-24 23:00:00,0.69515,0.69538,0.69515,0.69525,421899998.0
2005-11-24 23:05:00,0.6953,0.69548,0.6952,0.69535,452399999.0
2005-11-24 23:10:00,0.6953,0.6954,0.69525,0.6953,385499999.0
2005-11-24 23:15:00,0.6953,0.69535,0.69515,0.6953,377899999.0
2005-11-24 23:20:00,0.69535,0.6954,0.6952,0.69535,319899997.0
2005-11-24 23:25:00,0.69533,0.69535,0.6952,0.6953,367100004.0
2005-11-24 23:30:00,0.69525,0.69538,0.69525,0.6953,366099998.0
2005-11-24 23:35:00,0.69535,0.6954,0.69525,0.69528,393899999.0
2005-11-24 23:40:00,0.69535,0.69535,0.69525,0.6953,192299998.0
2005-11-24 23:45:00,0.6954,0.6954,0.69525,0.6953,386300007.0
2005-11-24 23:50:00,0.69525,0.6954,0.6952,0.69535,264299999.0
2005-11-24 23:55:00,0.69535,0.69535,0.69525,0.69525,523499998.0
2005-11-25 00:00:00,0.6953,0.69592,0.69493,0.6954,455900002.0
2005-11-25 00:05:00,0.69559,0.69564,0.6951,0.69546,562499995.0
2005-11-25 00:10:00,0.69534,0.69563,0.69488,0.69532,542300002.0
2005-11-25 00:15:00,0.6952,0.69549,0.69502,0.69548,398299999.0
2005-11-25 00:20:00,0.69531,0.69569,0.6952,0.69538,522200002.0
2005-11-25 00:25:00,0.69536,0.69545,0.6951,0.69534,641000001.0
2005-11-25 00:30:00,0.69526,0.69548,0.69503,0.69531,424499999.0
2005-11-25 00:35:00,0.69509,0.69539,0.69492,0.69515,485500000.0
2005-11-25 00:40:00,0.69512,0.69521,0.6946,0.6947,426299997.0
2005-11-25 00:45:00,0.69466,0.6949,0.69466,0.69485,451700004.0
2005-11-25 00:50:00,0.6948,0.69488,0.6947,0.69485,345699997.0
2005-11-25 00:55:00,0.69485,0.69501,0.69471,0.69492,383799997.0
2005-11-25 01:00:00,0.69487,0.69528,0.69487,0.69525,214500002.0
2005-11-25 01:05:00,0.69522,0.69549,0.6952,0.69539,394899999.0
2005-11-25 01:10:00,0.69537,0.69558,0.6953,0.6953,501899998.0
2005-11-25 01:15:00,0.69535,0.6954,0.6952,0.69535,281699998.0
2005-11-25 01:20:00,0.6953,0.69534,0.69503,0.69515,389900002.0
2005-11-25 01:25:00,0.6951,0.6954,0.69494,0.69521,322699996.0
2005-11-25 01:30:00,0.69525,0.69525,0.69488,0.69507,333400000.0
2005-11-25 01:35:00,0.69506,0.69506,0.69465,0.69465,414200002.0
2005-11-25 01:40:00,0.69483,0.69484,0.69424,0.69427,381299999.0
2005-11-25 01:45:00,0.69436,0.69474,0.69425,0.6944,418600002.0
2005-11-25 01:50:00,0.69445,0.69447,0.69424,0.69443,325999999.0
2005-11-25 01:55:00,0.69437,0.69453,0.69415,0.69427,350300000.0
2005-11-25 02:00:00,0.69433,0.69435,0.69395,0.69398,463299998.0
2005-11-25 02:05:00,0.69403,0.6944,0.69395,0.6942,334399997.0
2005-11-25 02:10:00,0.69425,0.69432,0.69412,0.69418,371399998.0
2005-11-25 02:15:00,0.69415,0.69433,0.69409,0.69418,307700000.0
2005-11-25 02:20:00,0.69419,0.69419,0.6939,0.694,574499999.0
2005-11-25 02:25:00,0.69408,0.69417,0.69385,0.69405,337400003.0
2005-11-25 02:30:00,0.69415,0.6942,0.69398,0.6941,465300006.0
2005-11-25 02:35:00,0.69405,0.69417,0.69393,0.69405,368899999.0
2005-11-25 02:40:00,0.694,0.6941,0.69388,0.69399,375199999.0
2005-11-25 02:45:00,0.69402,0.69415,0.694,0.6941,289700000.0
2005-11-25 02:50:00,0.69418,0.69422,0.69398,0.69422,456499997.0
2005-11-25 02:55:00,0.69428,0.6944,0.69421,0.69425,374799999.0
2005-11-25 03:00:00,0.69425,0.69463,0.6942,0.6946,422800001.0
2005-11-25 03:05:00,0.69454,0.69463,0.69429,0.6944,408199999.0
2005-11-25 03:10:00,0.69439,0.69445,0.69394,0.69399,351900000.0
2005-11-25 03:15:00,0.69395,0.69445,0.6939,0.69421,392600000.0
2005-11-25 03:20:00,0.6942,0.69435,0.69413,0.69435,311499999.0
2005-11-25 03:25:00,0.69435,0.69435,0.694,0.69417,307100002.0
2005-11-25 03:30:00,0.69415,0.69435,0.69402,0.69435,322399998.0
2005-11-25 03:35:00,0.6945,0.6945,0.69405,0.6942,318199999.0
2005-11-25 03:40:00,0.69415,0.69425,0.694,0.694,381199997.0
2005-11-25 03:45:00,0.69402,0.69421,0.69385,0.69414,501299997.0
2005-11-25 03:50:00,0.69408,0.69425,0.69404,0.69425,377499999.0
2005-11-25 03:55:00,0.6941,0.6942,0.69397,0.69407,405099996.0
2005-11-25 04:00:00,0.69408,0.69431,0.69407,0.6942,504699999.0
2005-11-25 04:05:00,0.69414,0.69433,0.69396,0.69425,431800002.0
2005-11-25 04:10:00,0.69417,0.6943,0.6941,0.6941,401299999.0
2005-11-25 04:15:00,0.6942,0.6943,0.69405,0.69405,478899999.0
2005-11-25 04:20:00,0.69405,0.69416,0.69386,0.69386,473000002.0
2005-11-25 04:25:00,0.69404,0.69422,0.69401,0.69417,351200000.0
2005-11-25 04:30:00,0.6941,0.69425,0.69405,0.6942,367900000.0
2005-11-25 04:35:00,0.6941,0.69425,0.694,0.69423,396500001.0
2005-11-25 04:40:00,0.69425,0.69432,0.69413,0.69415,421800001.0
2005-11-25 04:45:00,0.69415,0.6942,0.69395,0.694,519999998.0
2005-11-25 04:50:00,0.69407,0.69423,0.69395,0.69423,274299997.0
2005-11-25 04:55:00,0.69423,0.69445,0.694,0.69435,522700001.0
2005-11-25 05:00:00,0.69435,0.69447,0.69412,0.69432,394500000.0
2005-11-25 05:05:00,0.6943,0.69448,0.69425,0.69443,447300002.0
2005-11-25 05:10:00,0.6944,0.69453,0.69425,0.69453,443299998.0
2005-11-25 05:15:00,0.69443,0.6945,0.69417,0.6945,306700000.0
2005-11-25 05:20:00,0.6944,0.6945,0.69411,0.69414,325600005.0
2005-11-25 05:25:00,0.69417,0.69432,0.6939,0.69418,360900001.0
2005-11-25 05:30:00,0.69405,0.6941,0.69383,0.69393,277500000.0
2005-11-25 05:35:00,0.69389,0.69426,0.69353,0.69426,406600001.0
2005-11-25 05:40:00,0.69438,0.69455,0.6943,0.6945,404699996.0
2005-11-25 05:45:00,0.69451,0.69464,0.69435,0.69455,353699998.0
2005-11-25 05:50:00,0.6945,0.69469,0.69443,0.6945,319799996.0
2005-11-25 05:55:00,0.6945,0.69465,0.6944,0.69455,299300001.0
2005-11-25 06:00:00,0.69441,0.69455,0.69434,0.69447,403800000.0
2005-11-25 06:05:00,0.69455,0.69455,0.6942,0.69435,468299998.0
2005-11-25 06:10:00,0.69433,0.69455,0.69425,0.69448,283200002.0
2005-11-25 06:15:00,0.6945,0.69467,0.69437,0.69467,392600000.0
2005-11-25 06:20:00,0.6946,0.6947,0.69421,0.69448,344700000.0
2005-11-25 06:25:00,0.6945,0.69467,0.69444,0.69447,440600003.0
2005-11-25 06:30:00,0.6944,0.69451,0.69425,0.69437,472899999.0
2005-11-25 06:35:00,0.69437,0.6946,0.6942,0.69455,296699998.0
2005-11-25 06:40:00,0.69444,0.69487,0.69444,0.69465,422299998.0
2005-11-25 06:45:00,0.6946,0.6947,0.69448,0.6946,288800002.0
2005-11-25 06:50:00,0.69465,0.6947,0.69445,0.6946,382799996.0
2005-11-25 06:55:00,0.69459,0.69464,0.69387,0.69389,476600000.0
2005-11-25 07:00:00,0.69373,0.69395,0.69354,0.69378,422599999.0
2005-11-25 07:05:00,0.6938,0.69412,0.69365,0.69406,404300001.0
2005-11-25 07:10:00,0.69402,0.69417,0.69378,0.69417,408499997.0
2005-11-25 07:15:00,0.69411,0.69438,0.69396,0.69432,311499998.0
2005-11-25 07:20:00,0.69445,0.69448,0.69393,0.69393,215800000.0
2005-11-25 07:25:00,0.69403,0.69449,0.69403,0.6944,350300001.0
2005-11-25 07:30:00,0.69439,0.6944,0.69405,0.69435,399699999.0
2005-11-25 07:35:00,0.69425,0.69435,0.69425,0.69428,375499998.0
2005-11-25 07:40:00,0.69425,0.6944,0.69402,0.69412,381700000.0
2005-11-25 07:45:00,0.6941,0.69422,0.69395,0.69422,402599998.0
2005-11-25 07:50:00,0.69423,0.69435,0.69412,0.69427,424900000.0
2005-11-25 07:55:00,0.69426,0.69445,0.69407,0.69429,368300000.0
2005-11-25 08:00:00,0.6941,0.69437,0.6941,0.6942,454299999.0
2005-11-25 08:05:00,0.69429,0.6944,0.69407,0.69407,488699997.0
2005-11-25 08:10:00,0.69417,0.69435,0.69395,0.69395,258300000.0
2005-11-25 08:15:00,0.69403,0.69425,0.69398,0.69417,295199997.0
2005-11-25 08:20:00,0.69425,0.6943,0.69409,0.69415,280400001.0
2005-11-25 08:25:00,0.6941,0.69422,0.694,0.69422,164099999.0
2005-11-25 08:30:00,0.69432,0.6949,0.69415,0.69485,463800003.0
2005-11-25 08:35:00,0.69475,0.69498,0.69475,0.6949,221000000.0
2005-11-25 08:40:00,0.69499,0.69528,0.69495,0.69495,408299999.0
2005-11-25 08:45:00,0.69503,0.6951,0.69459,0.69459,231099999.0
2005-11-25 08:50:00,0.69457,0.69485,0.69454,0.6948,385300003.0
2005-11-25 08:55:00,0.69484,0.69497,0.69464,0.69495,523800000.0
2005-11-25 09:00:00,0.69486,0.69518,0.69469,0.69518,357299998.0
2005-11-25 09:05:00,0.695,0.69515,0.69478,0.6948,431599996.0
2005-11-25 09:10:00,0.6949,0.6953,0.69485,0.69496,334499999.0
2005-11-25 09:15:00,0.69492,0.69506,0.6946,0.69467,358200001.0
2005-11-25 09:20:00,0.6946,0.69536,0.69459,0.69493,432299999.0
2005-11-25 09:25:00,0.69495,0.69495,0.69455,0.69465,355800000.0
2005-11-25 09:30:00,0.69466,0.69487,0.69465,0.6947,322800000.0
2005-11-25 09:35:00,0.6946,0.69471,0.69425,0.6946,472000000.0
2005-11-25 09:40:00,0.69467,0.69521,0.69459,0.69521,395800003.0
2005-11-25 09:45:00,0.69517,0.69517,0.69399,0.69428,374299999.0
2005-11-25 09:50:00,0.69427,0.69442,0.69404,0.69427,412999995.0
2005-11-25 09:55:00,0.69413,0.69413,0.69352,0.69385,332200000.0
2005-11-25 10:00:00,0.69377,0.69406,0.69364,0.69389,372099999.0
2005-11-25 10:05:00,0.69388,0.69429,0.69371,0.69429,531999999.0
2005-11-25 10:10:00,0.69428,0.69433,0.69415,0.69422,279499998.0
2005-11-25 10:15:00,0.69427,0.6944,0.69425,0.69432,434799999.0
2005-11-25 10:20:00,0.69435,0.69435,0.69423,0.69435,400499996.0
2005-11-25 10:25:00,0.69431,0.69452,0.69431,0.69445,393800002.0
2005-11-25 10:30:00,0.69447,0.69467,0.69425,0.69461,424299999.0
2005-11-25 10:35:00,0.69477,0.69507,0.69477,0.6949,329900002.0
2005-11-25 10:40:00,0.69491,0.69491,0.69459,0.69491,474600001.0
2005-11-25 10:45:00,0.69495,0.69527,0.69469,0.69502,425800003.0
2005-11-25 10:50:00,0.69509,0.69515,0.6948,0.69505,376000000.0
2005-11-25 10:55:00,0.69512,0.69526,0.69498,0.6951,376400001.0
2005-11-25 11:00:00,0.69505,0.69543,0.69485,0.69512,553700003.0
2005-11-25 11:05:00,0.69528,0.69533,0.69505,0.69533,434099998.0
2005-11-25 11:10:00,0.69532,0.69558,0.69504,0.69533,513399996.0
2005-11-25 11:15:00,0.6953,0.6953,0.69454,0.69487,471000005.0
2005-11-25 11:20:00,0.69494,0.69502,0.69467,0.69468,386799998.0
2005-11-25 11:25:00,0.69458,0.69496,0.69445,0.69485,448300000.0
2005-11-25 11:30:00,0.6949,0.69495,0.69447,0.69451,361300000.0
2005-11-25 11:35:00,0.69468,0.69528,0.69468,0.69525,453399998.0
2005-11-25 11:40:00,0.69523,0.69542,0.69505,0.69524,438099999.0
2005-11-25 11:45:00,0.69528,0.69536,0.69492,0.69525,486299996.0
2005-11-25 11:50:00,0.69525,0.69557,0.69515,0.69527,376199999.0
2005-11-25 11:55:00,0.69527,0.69571,0.6952,0.6957,430899999.0
2005-11-25 12:00:00,0.69569,0.69665,0.6955,0.69662,430100002.0
2005-11-25 12:05:00,0.6966,0.69695,0.69654,0.69677,580800001.0
2005-11-25 12:10:00,0.69671,0.69683,0.69652,0.69652,382800004.0
2005-11-25 12:15:00,0.69654,0.6967,0.6965,0.6965,365799998.0
2005-11-25 12:20:00,0.69657,0.69665,0.69635,0.69657,374700000.0
2005-11-25 12:25:00,0.69658,0.69671,0.69647,0.69647,354800000.0
2005-11-25 12:30:00,0.69637,0.69676,0.69637,0.69648,407600000.0
2005-11-25 12:35:00,0.6965,0.69658,0.69625,0.69655,519999998.0
2005-11-25 12:40:00,0.6965,0.6966,0.6963,0.6965,252799999.0
2005-11-25 12:45:00,0.69655,0.69665,0.6965,0.6966,185999999.0
2005-11-25 12:50:00,0.69656,0.6968,0.69649,0.69668,405999998.0
2005-11-25 12:55:00,0.69666,0.6969,0.69662,0.69667,370200000.0
2005-11-25 13:00:00,0.69666,0.69682,0.69654,0.6967,461099997.0
2005-11-25 13:05:00,0.6967,0.69675,0.6963,0.69631,427100001.0
2005-11-25 13:10:00,0.69637,0.69655,0.69631,0.69642,494099990.0
2005-11-25 13:15:00,0.69645,0.69663,0.6964,0.6965,342299997.0
2005-11-25 13:20:00,0.69645,0.69664,0.69632,0.69632,352700000.0
2005-11-25 13:25:00,0.69645,0.69648,0.6962,0.69645,495200002.0
2005-11-25 13:30:00,0.69637,0.69648,0.69625,0.6963,444200000.0
2005-11-25 13:35:00,0.69635,0.6964,0.69623,0.6963,485099999.0
2005-11-25 13:40:00,0.6963,0.6964,0.69615,0.6963,453700003.0
2005-11-25 13:45:00,0.6963,0.69655,0.69625,0.6964,391200000.0
2005-11-25 13:50:00,0.69645,0.69645,0.69618,0.6962,385400002.0
2005-11-25 13:55:00,0.69617,0.69633,0.69607,0.69607,400899998.0
2005-11-25 14:00:00,0.69606,0.69614,0.69579,0.69612,408600001.0
2005-11-25 14:05:00,0.69608,0.69631,0.69585,0.69585,575900001.0
2005-11-25 14:10:00,0.69595,0.69608,0.69585,0.69595,443699998.0
2005-11-25 14:15:00,0.69592,0.696,0.69585,0.69598,450000000.0
2005-11-25 14:20:00,0.6959,0.696,0.69585,0.69585,332200003.0
2005-11-25 14:25:00,0.69586,0.69607,0.69585,0.696,382700002.0
2005-11-25 14:30:00,0.69605,0.69607,0.69576,0.69601,427599997.0
2005-11-25 14:35:00,0.696,0.69605,0.69585,0.69589,326700000.0
2005-11-25 14:40:00,0.69588,0.69595,0.69572,0.6959,399599998.0
2005-11-25 14:45:00,0.69575,0.69576,0.69558,0.6957,335800000.0
2005-11-25 14:50:00,0.69566,0.6957,0.69545,0.69565,202100000.0
2005-11-25 14:55:00,0.69556,0.6957,0.69549,0.69551,352900001.0
2005-11-25 15:00:00,0.69554,0.69572,0.69553,0.69572,396699999.0
2005-11-25 15:05:00,0.6957,0.69575,0.69545,0.6956,441099996.0
2005-11-25 15:10:00,0.69561,0.69573,0.69538,0.69573,393200006.0
2005-11-25 15:15:00,0.69578,0.69601,0.69555,0.69601,375600002.0
2005-11-25 15:20:00,0.69603,0.69631,0.69583,0.69628,438799998.0
2005-11-25 15:25:00,0.69632,0.69634,0.696,0.69606,518100000.0
2005-11-25 15:30:00,0.69607,0.6961,0.6959,0.696,306600000.0
2005-11-25 15:35:00,0.69604,0.69618,0.69603,0.69615,198400000.0
2005-11-25 15:40:00,0.69615,0.6962,0.69585,0.69593,301899998.0
2005-11-25 15:45:00,0.6959,0.69605,0.69582,0.696,264499997.0
2005-11-25 15:50:00,0.6959,0.69596,0.69575,0.69586,341699998.0
2005-11-25 15:55:00,0.6959,0.69607,0.6959,0.69605,229600000.0
2005-11-25 16:00:00,0.69595,0.69615,0.69595,0.69615,469100002.0
2005-11-25 16:05:00,0.69603,0.69647,0.69602,0.69646,395999997.0
2005-11-25 16:10:00,0.69633,0.69655,0.69625,0.69652,273300002.0
2005-11-25 16:15:00,0.69655,0.69708,0.69655,0.69704,447899995.0
2005-11-25 16:20:00,0.69715,0.69722,0.697,0.69701,484199995.0
2005-11-25 16:25:00,0.69698,0.69698,0.6966,0.69682,452500001.0
2005-11-25 16:30:00,0.69683,0.69704,0.69683,0.69688,519699999.0
2005-11-25 16:35:00,0.6969,0.69727,0.69684,0.6972,345199997.0
2005-11-25 16:40:00,0.69718,0.69724,0.69704,0.69705,347199999.0
2005-11-25 16:45:00,0.69715,0.69715,0.69678,0.69693,456200000.0
2005-11-25 16:50:00,0.697,0.69715,0.6969,0.69715,422699996.0
2005-11-25 16:55:00,0.69711,0.69715,0.69655,0.69675,469299999.0
2005-11-25 17:00:00,0.69682,0.69682,0.69612,0.69655,401600000.0
2005-11-25 17:05:00,0.69652,0.69652,0.69616,0.69638,284600000.0
2005-11-25 17:10:00,0.69633,0.69636,0.69559,0.69576,373100000.0
2005-11-25 17:15:00,0.69575,0.69575,0.69487,0.69502,378699995.0
2005-11-25 17:20:00,0.69518,0.69523,0.69451,0.69473,318899999.0
2005-11-25 17:25:00,0.69471,0.6955,0.69469,0.6955,491599999.0
2005-11-25 17:30:00,0.69552,0.69561,0.69528,0.69545,455000000.0
2005-11-25 17:35:00,0.69556,0.69575,0.69551,0.69565,317700002.0
2005-11-25 17:40:00,0.69545,0.69581,0.69545,0.69578,429199999.0
2005-11-25 17:45:00,0.69575,0.69575,0.69544,0.69552,273000001.0
2005-11-25 17:50:00,0.69545,0.6956,0.69538,0.69545,349599999.0
2005-11-25 17:55:00,0.69539,0.69553,0.69535,0.69552,452100001.0
2005-11-25 18:00:00,0.6954,0.69593,0.69539,0.6959,689600002.0
2005-11-25 18:05:00,0.69594,0.69639,0.6958,0.69617,1063399998.0
2005-11-25 18:10:00,0.69607,0.69653,0.69597,0.69653,321399998.0
2005-11-25 18:15:00,0.69643,0.69722,0.69623,0.69679,1090699999.0
2005-11-25 18:20:00,0.69672,0.69672,0.69639,0.69647,960700001.0
2005-11-25 18:25:00,0.69639,0.69648,0.6959,0.69597,1018300000.0
2005-11-25 18:30:00,0.6959,0.69625,0.69585,0.69622,752899996.0
2005-11-25 18:35:00,0.69622,0.69622,0.69595,0.69614,898999997.0
2005-11-25 18:40:00,0.69617,0.69657,0.69617,0.69625,1485299996.0
2005-11-25 18:45:00,0.69627,0.69627,0.696,0.69615,1089199997.0
2005-11-25 18:50:00,0.69617,0.69622,0.69605,0.69618,495500002.0
2005-11-25 18:55:00,0.69631,0.69693,0.69628,0.6967,516900000.0
2005-11-25 19:00:00,0.69655,0.69655,0.69549,0.69577,600300000.0
2005-11-25 19:05:00,0.69574,0.69609,0.69525,0.69574,834099993.0
2005-11-25 19:10:00,0.69565,0.69565,0.69506,0.6953,456599999.0
2005-11-25 19:15:00,0.6953,0.69588,0.69527,0.69587,350099999.0
2005-11-25 19:20:00,0.69581,0.69581,0.69548,0.6957,560200002.0
2005-11-25 19:25:00,0.69575,0.6958,0.69517,0.69535,690999995.0
2005-11-25 19:30:00,0.69538,0.69578,0.6952,0.69565,599500000.0
2005-11-25 19:35:00,0.69565,0.69573,0.69548,0.6955,764800001.0
2005-11-25 19:40:00,0.6956,0.69565,0.6954,0.69552,412500000.0
2005-11-25 19:45:00,0.69555,0.69568,0.69535,0.69535,390100001.0
2005-11-25 19:50:00,0.6955,0.6955,0.69534,0.69545,705799997.0
2005-11-25 19:55:00,0.69536,0.69565,0.69536,0.69555,898399999.0
2005-11-25 20:00:00,0.69557,0.69578,0.69555,0.69565,676600004.0
2005-11-25 20:05:00,0.69568,0.6957,0.6954,0.6956,799499997.0
2005-11-25 20:10:00,0.69555,0.69598,0.69555,0.69598,490100000.0
2005-11-25 20:15:00,0.6959,0.69591,0.69562,0.69575,964700003.0
2005-11-25 20:20:00,0.6958,0.6958,0.69545,0.69575,490500000.0
2005-11-25 20:25:00,0.69575,0.6959,0.69565,0.69585,566299997.0
2005-11-25 20:30:00,0.69575,0.6959,0.69565,0.69575,970699993.0
2005-11-25 20:35:00,0.69575,0.69585,0.6956,0.69575,715399997.0
2005-11-25 20:40:00,0.6957,0.6959,0.69565,0.69585,574599999.0
2005-11-25 20:45:00,0.6958,0.69585,0.6957,0.6958,382800001.0
2005-11-25 20:50:00,0.6958,0.6959,0.69572,0.69585,758899993.0
2005-11-25 20:55:00,0.69575,0.6959,0.69555,0.6958,719199999.0
2005-11-25 21:00:00,0.6958,0.6959,0.6957,0.69575,595300001.0
2005-11-25 21:05:00,0.69585,0.6959,0.6957,0.69585,625100002.0
2005-11-25 21:10:00,0.6958,0.69588,0.69575,0.6958,392899998.0
2005-11-25 21:15:00,0.6958,0.6959,0.69565,0.6957,851799996.0
2005-11-25 21:20:00,0.69574,0.69586,0.69535,0.69558,816500003.0
2005-11-25 21:25:00,0.6956,0.69575,0.69555,0.69565,536200001.0
2005-11-25 21:30:00,0.69572,0.6958,0.69562,0.69562,398800000.0
2005-11-25 21:35:00,0.6957,0.6958,0.69562,0.6958,814300001.0
2005-11-25 21:40:00,0.69585,0.6959,0.69565,0.69565,528799998.0
2005-11-25 21:45:00,0.69585,0.69616,0.69583,0.69613,430400002.0
2005-11-25 21:50:00,0.69627,0.69637,0.69614,0.6962,453799997.0
2005-11-25 21:55:00,0.69622,0.69626,0.6958,0.6958,477600000.0
2005-11-25 22:00:00,0.6958,0.69585,0.69575,0.6958,366899999.0
2005-11-25 22:05:00,0.69575,0.69595,0.69565,0.69582,555099997.0
2005-11-25 22:10:00,0.6958,0.6959,0.6957,0.69582,496699997.0
2005-11-25 22:15:00,0.69582,0.6959,0.6957,0.6958,410800003.0
2005-11-25 22:20:00,0.69585,0.6959,0.69572,0.69585,519600000.0
2005-11-25 22:25:00,0.69575,0.6959,0.6957,0.6958,453199997.0
2005-11-25 22:30:00,0.69585,0.6959,0.69555,0.69582,560700000.0
2005-11-25 22:35:00,0.69587,0.69587,0.69555,0.69585,399499998.0
2005-11-25 22:40:00,0.6958,0.6959,0.69565,0.69572,515699995.0
2005-11-25 22:45:00,0.6958,0.6959,0.6956,0.6958,603099997.0
2005-11-25 22:50:00,0.69585,0.69585,0.69555,0.69575,732500006.0
2005-11-25 22:55:00,0.69575,0.69595,0.6956,0.6956,725999997.0
2005-11-25 23:00:00,0.69565,0.69588,0.69565,0.69575,393599999.0
2005-11-25 23:05:00,0.6958,0.69598,0.6957,0.69585,450800004.0
2005-11-25 23:10:00,0.6958,0.6959,0.69575,0.6958,354800001.0
2005-11-25 23:15:00,0.6958,0.69585,0.69565,0.6958,353899998.0
2005-11-25 23:20:00,0.69585,0.6959,0.6957,0.69585,348499996.0
2005-11-25 23:25:00,0.69583,0.69585,0.6957,0.6958,464699996.0
2005-11-25 23:30:00,0.69575,0.69588,0.69575,0.6958,373199999.0
2005-11-25 23:35:00,0.69585,0.6959,0.69575,0.69578,410899997.0
2005-11-25 23:40:00,0.69585,0.69585,0.69575,0.6958,152100000.0
2005-11-25 23:45:00,0.6959,0.6959,0.69575,0.6958,268900000.0
2005-11-25 23:50:00,0.69575,0.6959,0.6957,0.69585,357299995.0
2005-11-25 23:55:00,0.69585,0.69585,0.69575,0.69575,442300000.0
2005-11-28 00:00:00,0.6949,0.6952,0.6947,0.695,364800012.0
2005-11-28 00:05:00,0.6952,0.6963,0.6949,0.6952,456000015.0
2005-11-28 00:10:00,0.6955,0.6956,0.6952,0.6954,456000015.0
2005-11-28 00:15:00,0.6954,0.6961,0.6952,0.6955,456000015.0
2005-11-28 00:20:00,0.6954,0.6958,0.6952,0.6955,456000015.0
2005-11-28 00:25:00,0.6956,0.6958,0.6952,0.6957,456000015.0
2005-11-28 00:30:00,0.6956,0.696,0.6954,0.6959,456000015.0
2005-11-28 00:35:00,0.6959,0.6967,0.6958,0.6961,456000015.0
2005-11-28 00:40:00,0.6961,0.6973,0.6959,0.697,456000015.0
2005-11-28 00:45:00,0.6968,0.6972,0.6966,0.6967,456000015.0
2005-11-28 00:50:00,0.6969,0.6972,0.6964,0.6966,456000015.0
2005-11-28 00:55:00,0.6965,0.6976,0.6965,0.6971,456000015.0
2005-11-28 01:00:00,0.697,0.6972,0.6964,0.6968,456000015.0
2005-11-28 01:05:00,0.6967,0.6971,0.6963,0.6963,456000015.0
2005-11-28 01:10:00,0.6963,0.6969,0.6963,0.6967,456000015.0
2005-11-28 01:15:00,0.6967,0.6968,0.6956,0.6962,456000015.0
2005-11-28 01:20:00,0.6963,0.6965,0.6956,0.6962,456000015.0
2005-11-28 01:25:00,0.6963,0.6964,0.6956,0.6963,456000015.0
2005-11-28 01:30:00,0.6963,0.6966,0.6962,0.6963,456000015.0
2005-11-28 01:35:00,0.6965,0.6965,0.6957,0.6959,456000015.0
2005-11-28 01:40:00,0.6957,0.6959,0.6955,0.6957,456000015.0
2005-11-28 01:45:00,0.6958,0.6961,0.6955,0.6957,456000015.0
2005-11-28 01:50:00,0.6956,0.6963,0.6956,0.6959,456000015.0
2005-11-28 01:55:00,0.696,0.6966,0.6958,0.6962,456000015.0
2005-11-28 02:00:00,0.69663,0.69663,0.69616,0.69633,422500001.0
2005-11-28 02:05:00,0.6963,0.6963,0.696,0.696,294100000.0
2005-11-28 02:10:00,0.69606,0.69642,0.69601,0.69631,303600000.0
2005-11-28 02:15:00,0.69625,0.69646,0.69564,0.69592,354900002.0
2005-11-28 02:20:00,0.6961,0.69615,0.69563,0.69563,574900002.0
2005-11-28 02:25:00,0.69565,0.69606,0.6955,0.69587,296400000.0
2005-11-28 02:30:00,0.69609,0.69626,0.6958,0.69592,285199999.0
2005-11-28 02:35:00,0.6958,0.69586,0.69528,0.69535,396299998.0
2005-11-28 02:40:00,0.69527,0.69545,0.69515,0.6954,341500000.0
2005-11-28 02:45:00,0.69541,0.69552,0.69535,0.6954,274799997.0
2005-11-28 02:50:00,0.69554,0.69575,0.69539,0.69562,350500002.0
2005-11-28 02:55:00,0.69572,0.69602,0.69564,0.69585,453299998.0
2005-11-28 03:00:00,0.69585,0.69593,0.69568,0.69572,421999998.0
2005-11-28 03:05:00,0.69564,0.69589,0.69563,0.69586,356099999.0
2005-11-28 03:10:00,0.6959,0.69598,0.69567,0.69585,452099999.0
2005-11-28 03:15:00,0.69586,0.69607,0.69576,0.69595,337499997.0
2005-11-28 03:20:00,0.69603,0.69633,0.69601,0.69623,447199997.0
2005-11-28 03:25:00,0.69623,0.69627,0.69607,0.69627,324700002.0
2005-11-28 03:30:00,0.69625,0.69675,0.69615,0.69622,422199998.0
2005-11-28 03:35:00,0.6963,0.69635,0.69581,0.69633,380900000.0
2005-11-28 03:40:00,0.69625,0.69652,0.6961,0.6961,364000002.0
2005-11-28 03:45:00,0.69624,0.69626,0.69529,0.69549,410899997.0
2005-11-28 03:50:00,0.69532,0.69539,0.69457,0.69491,385099999.0
2005-11-28 03:55:00,0.69483,0.69526,0.69469,0.69523,444900000.0
2005-11-28 04:00:00,0.69517,0.69536,0.69505,0.6951,438800001.0
2005-11-28 04:05:00,0.69505,0.69554,0.69505,0.69535,371599998.0
2005-11-28 04:10:00,0.69529,0.69553,0.69529,0.6953,402599999.0
2005-11-28 04:15:00,0.6954,0.6955,0.69519,0.69525,462799999.0
2005-11-28 04:20:00,0.69525,0.69555,0.69525,0.69545,399200000.0
2005-11-28 04:25:00,0.6956,0.6957,0.69549,0.69565,294700001.0
2005-11-28 04:30:00,0.6956,0.6957,0.69528,0.6954,339100000.0
2005-11-28 04:35:00,0.69535,0.69545,0.69516,0.69543,307699998.0
2005-11-28 04:40:00,0.69545,0.6955,0.69535,0.69535,344399999.0
2005-11-28 04:45:00,0.69532,0.69532,0.69489,0.6951,608899996.0
2005-11-28 04:50:00,0.69517,0.69536,0.69507,0.69531,302600003.0
2005-11-28 04:55:00,0.6954,0.69565,0.6953,0.69555,463500000.0
2005-11-28 05:00:00,0.69555,0.69592,0.69531,0.69572,442699997.0
2005-11-28 05:05:00,0.69573,0.69598,0.69572,0.69585,359600001.0
2005-11-28 05:10:00,0.69584,0.6961,0.69582,0.69607,366400001.0
2005-11-28 05:15:00,0.696,0.69605,0.69562,0.69597,352000000.0
2005-11-28 05:20:00,0.6959,0.69595,0.69563,0.6957,296599998.0
2005-11-28 05:25:00,0.6956,0.69583,0.69527,0.69555,463999999.0
2005-11-28 05:30:00,0.69545,0.69568,0.6954,0.69563,335100001.0
2005-11-28 05:35:00,0.69563,0.69565,0.69528,0.69558,512600002.0
2005-11-28 05:40:00,0.69568,0.69578,0.69545,0.6955,445000002.0
2005-11-28 05:45:00,0.69548,0.69566,0.69535,0.69563,377899998.0
2005-11-28 05:50:00,0.69555,0.69575,0.69543,0.6956,314700002.0
2005-11-28 05:55:00,0.6956,0.69575,0.69546,0.69565,277199998.0
2005-11-28 06:00:00,0.69557,0.69575,0.69551,0.69557,341199999.0
2005-11-28 06:05:00,0.69565,0.69594,0.6956,0.69587,483599999.0
2005-11-28 06:10:00,0.69582,0.69591,0.69571,0.69585,319200003.0
2005-11-28 06:15:00,0.69576,0.6958,0.69544,0.69577,347799998.0
2005-11-28 06:20:00,0.6957,0.69598,0.6955,0.6958,415500001.0
2005-11-28 06:25:00,0.6958,0.69588,0.69575,0.69585,497100003.0
2005-11-28 06:30:00,0.6958,0.69588,0.69555,0.69567,471699996.0
2005-11-28 06:35:00,0.69569,0.696,0.69568,0.69595,338000002.0
2005-11-28 06:40:00,0.69587,0.69595,0.69575,0.69595,443800002.0
2005-11-28 06:45:00,0.6959,0.69613,0.69586,0.69589,379799996.0
2005-11-28 06:50:00,0.6959,0.6962,0.69583,0.69605,390600003.0
2005-11-28 06:55:00,0.69605,0.69628,0.696,0.69615,515600000.0
2005-11-28 07:00:00,0.69605,0.69622,0.69582,0.69602,284900003.0
2005-11-28 07:05:00,0.69618,0.69633,0.6958,0.69605,444800001.0
2005-11-28 07:10:00,0.69593,0.6963,0.69571,0.6963,309600002.0
2005-11-28 07:15:00,0.69625,0.6963,0.69615,0.69615,378400001.0
2005-11-28 07:20:00,0.69625,0.69629,0.69595,0.69603,283600001.0
2005-11-28 07:25:00,0.69619,0.69629,0.6961,0.69618,406999999.0
2005-11-28 07:30:00,0.69618,0.6963,0.69595,0.69625,391800000.0
2005-11-28 07:35:00,0.69615,0.69625,0.6961,0.69625,389199999.0
2005-11-28 07:40:00,0.69615,0.6963,0.69585,0.69617,394900002.0
2005-11-28 07:45:00,0.69624,0.69635,0.69615,0.69634,414899997.0
2005-11-28 07:50:00,0.6963,0.69637,0.6961,0.69617,299199998.0
2005-11-28 07:55:00,0.69626,0.69645,0.69615,0.69635,302500002.0
2005-11-28 08:00:00,0.6962,0.69661,0.6962,0.6965,381099999.0
2005-11-28 08:05:00,0.69653,0.69659,0.69617,0.69633,619199996.0
2005-11-28 08:10:00,0.69631,0.69638,0.69609,0.69619,446599999.0
2005-11-28 08:15:00,0.69615,0.69633,0.69615,0.69617,359199999.0
2005-11-28 08:20:00,0.69625,0.69631,0.6961,0.69628,272700000.0
2005-11-28 08:25:00,0.6962,0.69635,0.6961,0.69627,240299999.0
2005-11-28 08:30:00,0.69635,0.6965,0.69625,0.69645,351300002.0
2005-11-28 08:35:00,0.69635,0.69645,0.69621,0.6963,392499997.0
2005-11-28 08:40:00,0.69635,0.69655,0.6962,0.69635,299899998.0
2005-11-28 08:45:00,0.69643,0.6965,0.69635,0.69642,290999999.0
2005-11-28 08:50:00,0.69647,0.69668,0.69635,0.69666,473800002.0
2005-11-28 08:55:00,0.69671,0.69721,0.69655,0.69721,317200001.0
2005-11-28 09:00:00,0.69712,0.69721,0.69681,0.6972,406800001.0
2005-11-28 09:05:00,0.69713,0.6974,0.6971,0.69713,513899995.0
2005-11-28 09:10:00,0.69705,0.69707,0.69687,0.69693,349200000.0
2005-11-28 09:15:00,0.69686,0.69693,0.6965,0.69682,422400001.0
2005-11-28 09:20:00,0.69687,0.69687,0.69635,0.69644,459799997.0
2005-11-28 09:25:00,0.69645,0.69653,0.69594,0.69607,339700001.0
2005-11-28 09:30:00,0.69614,0.69645,0.69614,0.69618,291899999.0
2005-11-28 09:35:00,0.69617,0.69628,0.69584,0.6959,486800001.0
2005-11-28 09:40:00,0.6959,0.6962,0.69578,0.6959,467499997.0
2005-11-28 09:45:00,0.69582,0.69605,0.69564,0.69593,292300000.0
2005-11-28 09:50:00,0.69583,0.69583,0.69543,0.69558,298599999.0
2005-11-28 09:55:00,0.69558,0.69606,0.69555,0.69559,236900001.0
2005-11-28 10:00:00,0.69553,0.69556,0.69524,0.69524,427299999.0
2005-11-28 10:05:00,0.69525,0.69545,0.69505,0.6954,459899995.0
2005-11-28 10:10:00,0.69537,0.69543,0.69504,0.69522,328299999.0
2005-11-28 10:15:00,0.69527,0.6954,0.69517,0.69527,391799996.0
2005-11-28 10:20:00,0.69524,0.69544,0.6952,0.69536,410700000.0
2005-11-28 10:25:00,0.6953,0.6955,0.69526,0.69549,394499998.0
2005-11-28 10:30:00,0.6955,0.69578,0.6955,0.6957,440499996.0
2005-11-28 10:35:00,0.69567,0.69577,0.69555,0.6956,373500000.0
2005-11-28 10:40:00,0.6957,0.69588,0.69555,0.69574,458699997.0
2005-11-28 10:45:00,0.69575,0.6958,0.69557,0.69567,599299998.0
2005-11-28 10:50:00,0.6958,0.6959,0.69555,0.69585,350199999.0
2005-11-28 10:55:00,0.69583,0.69594,0.69571,0.69594,392900001.0
2005-11-28 11:00:00,0.69594,0.69609,0.6957,0.69583,597699996.0
2005-11-28 11:05:00,0.69595,0.69595,0.6958,0.69591,361999998.0
2005-11-28 11:10:00,0.69588,0.69603,0.69569,0.6959,507999998.0
2005-11-28 11:15:00,0.69595,0.69605,0.69575,0.69595,578600001.0
2005-11-28 11:20:00,0.6959,0.69606,0.69585,0.69601,467300002.0
2005-11-28 11:25:00,0.69597,0.69599,0.69585,0.69585,262199998.0
2005-11-28 11:30:00,0.6959,0.69633,0.6959,0.69612,312699997.0
2005-11-28 11:35:00,0.69612,0.69639,0.696,0.69633,546900001.0
2005-11-28 11:40:00,0.69626,0.69648,0.69616,0.69616,353300000.0
2005-11-28 11:45:00,0.69624,0.69654,0.69624,0.69645,480300001.0
2005-11-28 11:50:00,0.69654,0.69667,0.69636,0.69645,314100000.0
2005-11-28 11:55:00,0.69642,0.69674,0.69641,0.69659,341999998.0
2005-11-28 12:00:00,0.69664,0.69688,0.69663,0.69683,485499998.0
2005-11-28 12:05:00,0.69686,0.6972,0.69686,0.6972,435699994.0
2005-11-28 12:10:00,0.69722,0.69731,0.69699,0.697,337700000.0
2005-11-28 12:15:00,0.69704,0.69718,0.69695,0.69702,379700000.0
2005-11-28 12:20:00,0.6971,0.69739,0.69695,0.69711,376999995.0
2005-11-28 12:25:00,0.69711,0.69728,0.69694,0.69694,304600001.0
2005-11-28 12:30:00,0.69686,0.697,0.6967,0.6969,438700000.0
2005-11-28 12:35:00,0.6969,0.69697,0.69649,0.69683,390999999.0
2005-11-28 12:40:00,0.6968,0.69691,0.69661,0.69687,468100004.0
2005-11-28 12:45:00,0.69684,0.69695,0.69673,0.69674,238999998.0
2005-11-28 12:50:00,0.69665,0.69702,0.69655,0.69698,471400000.0
2005-11-28 12:55:00,0.69685,0.69709,0.69658,0.69665,446499998.0
2005-11-28 13:00:00,0.69665,0.69684,0.69662,0.69672,569000006.0
2005-11-28 13:05:00,0.69675,0.69694,0.69658,0.69667,331299997.0
2005-11-28 13:10:00,0.6967,0.6969,0.69665,0.69689,490799999.0
2005-11-28 13:15:00,0.69697,0.69704,0.69664,0.69678,305599998.0
2005-11-28 13:20:00,0.69687,0.69695,0.69666,0.69677,464199997.0
2005-11-28 13:25:00,0.69684,0.69702,0.6965,0.69697,370500004.0
2005-11-28 13:30:00,0.69696,0.6971,0.69675,0.6968,419099998.0
2005-11-28 13:35:00,0.69681,0.69683,0.69663,0.69679,428100000.0
2005-11-28 13:40:00,0.6968,0.69697,0.69665,0.6968,513099999.0
2005-11-28 13:45:00,0.6968,0.69707,0.69675,0.69707,411600001.0
2005-11-28 13:50:00,0.69717,0.6973,0.697,0.69719,426700003.0
2005-11-28 13:55:00,0.69715,0.6972,0.69692,0.69692,371699999.0
2005-11-28 14:00:00,0.69697,0.6971,0.69675,0.6971,409900002.0
2005-11-28 14:05:00,0.69706,0.69728,0.69703,0.69705,472799996.0
2005-11-28 14:10:00,0.69717,0.69727,0.69686,0.6972,398699997.0
2005-11-28 14:15:00,0.69728,0.6976,0.69714,0.69755,542900001.0
2005-11-28 14:20:00,0.6975,0.6976,0.69745,0.69745,250299998.0
2005-11-28 14:25:00,0.69743,0.69743,0.69707,0.69725,487799996.0
2005-11-28 14:30:00,0.69725,0.69735,0.6971,0.69727,375100001.0
2005-11-28 14:35:00,0.6972,0.69725,0.69707,0.69708,368500000.0
2005-11-28 14:40:00,0.69708,0.69717,0.69695,0.6971,407399999.0
2005-11-28 14:45:00,0.69708,0.69735,0.69706,0.69722,492400000.0
2005-11-28 14:50:00,0.6972,0.69725,0.69695,0.69723,282399998.0
2005-11-28 14:55:00,0.69725,0.6975,0.69725,0.6974,374900000.0
2005-11-28 15:00:00,0.69739,0.69771,0.69735,0.69753,436799996.0
2005-11-28 15:05:00,0.6975,0.69791,0.69745,0.69789,457100003.0
2005-11-28 15:10:00,0.69786,0.69795,0.69776,0.69783,374099996.0
2005-11-28 15:15:00,0.69785,0.69801,0.69764,0.69776,499999996.0
2005-11-28 15:20:00,0.69773,0.69777,0.6975,0.6976,472200000.0
2005-11-28 15:25:00,0.69762,0.69765,0.69742,0.69764,492900001.0
2005-11-28 15:30:00,0.6977,0.6977,0.6974,0.69752,301399998.0
2005-11-28 15:35:00,0.69739,0.69739,0.69712,0.69727,213400000.0
2005-11-28 15:40:00,0.69725,0.69732,0.69705,0.69725,373799997.0
2005-11-28 15:45:00,0.69741,0.69746,0.69712,0.69722,334599999.0
2005-11-28 15:50:00,0.69723,0.69733,0.69681,0.69681,358099999.0
2005-11-28 15:55:00,0.69675,0.69691,0.69623,0.69633,413899998.0
2005-11-28 16:00:00,0.69623,0.6965,0.69594,0.69605,293900001.0
2005-11-28 16:05:00,0.69602,0.69626,0.69594,0.696,459899997.0
2005-11-28 16:10:00,0.69601,0.69613,0.69575,0.69576,396499999.0
2005-11-28 16:15:00,0.69564,0.69579,0.69525,0.69565,544099999.0
2005-11-28 16:20:00,0.69571,0.69634,0.69571,0.69628,337700001.0
2005-11-28 16:25:00,0.69635,0.69657,0.69577,0.69583,459900000.0
2005-11-28 16:30:00,0.69578,0.69612,0.69567,0.69601,542399996.0
2005-11-28 16:35:00,0.69596,0.69599,0.69544,0.69558,464700001.0
2005-11-28 16:40:00,0.69555,0.69555,0.69534,0.69541,287599999.0
2005-11-28 16:45:00,0.69552,0.69561,0.69535,0.69544,512300002.0
2005-11-28 16:50:00,0.69542,0.69558,0.69539,0.69555,539700002.0
2005-11-28 16:55:00,0.69556,0.69574,0.69539,0.69572,512199994.0
2005-11-28 17:00:00,0.69578,0.69635,0.69572,0.69635,417000001.0
2005-11-28 17:05:00,0.69654,0.69701,0.69644,0.69663,367500003.0
2005-11-28 17:10:00,0.69652,0.69652,0.69578,0.69626,358399999.0
2005-11-28 17:15:00,0.69638,0.69666,0.69615,0.69658,422899997.0
2005-11-28 17:20:00,0.69672,0.69699,0.69657,0.69699,409199997.0
2005-11-28 17:25:00,0.69698,0.69733,0.69692,0.69705,414300000.0
2005-11-28 17:30:00,0.69709,0.69724,0.69703,0.69703,375699999.0
2005-11-28 17:35:00,0.69703,0.69725,0.69695,0.69725,353999995.0
2005-11-28 17:40:00,0.69716,0.69764,0.69716,0.69755,438499997.0
2005-11-28 17:45:00,0.69758,0.69792,0.69741,0.69784,416399994.0
2005-11-28 17:50:00,0.69778,0.69797,0.69778,0.69796,413200000.0
2005-11-28 17:55:00,0.69795,0.69879,0.69795,0.69866,461099996.0
2005-11-28 18:00:00,0.69859,0.69919,0.69827,0.69896,770700001.0
2005-11-28 18:05:00,0.699,0.6991,0.69874,0.6991,1066199994.0
2005-11-28 18:10:00,0.69912,0.69953,0.69909,0.69947,417300001.0
2005-11-28 18:15:00,0.69937,0.69952,0.69912,0.69914,1269999996.0
2005-11-28 18:20:00,0.69917,0.7001,0.69917,0.69987,878500003.0
2005-11-28 18:25:00,0.69979,0.69997,0.69953,0.69981,941099999.0
2005-11-28 18:30:00,0.69967,0.70011,0.69954,0.69976,643100003.0
2005-11-28 18:35:00,0.6997,0.70004,0.69947,0.70003,790000005.0
2005-11-28 18:40:00,0.70005,0.70015,0.69976,0.69985,1433699995.0
2005-11-28 18:45:00,0.6999,0.6999,0.69939,0.69951,1201399998.0
2005-11-28 18:50:00,0.69947,0.6995,0.69929,0.69947,531999995.0
2005-11-28 18:55:00,0.69963,0.70045,0.69957,0.70042,751500001.0
2005-11-28 19:00:00,0.70041,0.70041,0.69973,0.70018,662800001.0
2005-11-28 19:05:00,0.7002,0.70055,0.70005,0.70033,813699999.0
2005-11-28 19:10:00,0.70032,0.70035,0.69996,0.70003,417299998.0
2005-11-28 19:15:00,0.7,0.70021,0.69955,0.70021,463599997.0
2005-11-28 19:20:00,0.7002,0.70027,0.69998,0.7002,491200001.0
2005-11-28 19:25:00,0.7003,0.7003,0.69996,0.7001,600400002.0
2005-11-28 19:30:00,0.70012,0.70044,0.70001,0.70027,440299997.0
2005-11-28 19:35:00,0.70025,0.7003,0.70015,0.7002,795599999.0
2005-11-28 19:40:00,0.70025,0.70025,0.69983,0.69996,488000003.0
2005-11-28 19:45:00,0.69999,0.70037,0.69997,0.70005,372400000.0
2005-11-28 19:50:00,0.70025,0.7004,0.7002,0.70027,632400000.0
2005-11-28 19:55:00,0.70017,0.70052,0.70013,0.7005,876299999.0
2005-11-28 20:00:00,0.7006,0.70098,0.70054,0.70085,679899994.0
2005-11-28 20:05:00,0.70089,0.70154,0.70082,0.70141,796799996.0
2005-11-28 20:10:00,0.70139,0.70214,0.70139,0.70211,589800002.0
2005-11-28 20:15:00,0.70199,0.7027,0.70193,0.70257,1040899995.0
2005-11-28 20:20:00,0.70261,0.70325,0.70232,0.70307,650299999.0
2005-11-28 20:25:00,0.70304,0.70312,0.70261,0.70261,619999998.0
2005-11-28 20:30:00,0.70257,0.70269,0.70245,0.70255,823999997.0
2005-11-28 20:35:00,0.70258,0.70265,0.70234,0.70255,651500005.0
2005-11-28 20:40:00,0.70253,0.70275,0.70235,0.70271,624400001.0
2005-11-28 20:45:00,0.70275,0.70543,0.70274,0.70515,344300002.0
2005-11-28 20:50:00,0.7051,0.70532,0.70449,0.70456,762100000.0
2005-11-28 20:55:00,0.70449,0.70513,0.70433,0.70492,663799999.0
2005-11-28 21:00:00,0.70487,0.70487,0.70441,0.70462,605799999.0
2005-11-28 21:05:00,0.70478,0.70581,0.7047,0.70573,539099998.0
2005-11-28 21:10:00,0.70572,0.70673,0.70572,0.7059,532599994.0
2005-11-28 21:15:00,0.70593,0.70598,0.70447,0.70449,737299999.0
2005-11-28 21:20:00,0.70459,0.70487,0.70423,0.70423,629700001.0
2005-11-28 21:25:00,0.70413,0.70453,0.70409,0.70431,695999997.0
2005-11-28 21:30:00,0.70425,0.70459,0.70405,0.70413,397099999.0
2005-11-28 21:35:00,0.70413,0.7043,0.70386,0.70394,727499998.0
2005-11-28 21:40:00,0.70395,0.70413,0.7038,0.70386,556099995.0
2005-11-28 21:45:00,0.704,0.70408,0.7032,0.7032,467199999.0
2005-11-28 21:50:00,0.70322,0.70341,0.70306,0.7032,480699998.0
2005-11-28 21:55:00,0.70322,0.70329,0.703,0.7031,515100000.0
2005-11-28 22:00:00,0.7031,0.70315,0.70305,0.7031,298700000.0
2005-11-28 22:05:00,0.70305,0.70325,0.70295,0.70312,624800000.0
2005-11-28 22:10:00,0.7031,0.7032,0.703,0.70312,482600002.0
2005-11-28 22:15:00,0.70312,0.7032,0.703,0.7031,556400000.0
2005-11-28 22:20:00,0.70315,0.7032,0.70303,0.70315,463899994.0
2005-11-28 22:25:00,0.70305,0.7032,0.703,0.7031,382400005.0
2005-11-28 22:30:00,0.70315,0.7032,0.70285,0.70312,506899999.0
2005-11-28 22:35:00,0.70317,0.70317,0.70285,0.70315,424000002.0
2005-11-28 22:40:00,0.7031,0.7032,0.70295,0.70302,534200000.0
2005-11-28 22:45:00,0.7031,0.7032,0.7029,0.7031,540100004.0
2005-11-28 22:50:00,0.70315,0.70315,0.70285,0.70305,694299993.0
2005-11-28 22:55:00,0.70305,0.70325,0.7029,0.7029,618899999.0
2005-11-28 23:00:00,0.70295,0.70318,0.70295,0.70305,322799999.0
2005-11-28 23:05:00,0.7031,0.70328,0.703,0.70315,329700000.0
2005-11-28 23:10:00,0.7031,0.7032,0.70305,0.7031,394900000.0
2005-11-28 23:15:00,0.7031,0.70315,0.70295,0.7031,301099999.0
2005-11-28 23:20:00,0.70315,0.7032,0.703,0.70315,353199998.0
2005-11-28 23:25:00,0.70313,0.70315,0.703,0.7031,424100004.0
2005-11-28 23:30:00,0.70305,0.70318,0.70305,0.7031,389500001.0
2005-11-28 23:35:00,0.70315,0.7032,0.70305,0.70308,441299999.0
2005-11-28 23:40:00,0.70315,0.70315,0.70305,0.7031,171699998.0
2005-11-28 23:45:00,0.7032,0.7032,0.70305,0.7031,319500003.0
2005-11-28 23:50:00,0.70305,0.7032,0.703,0.70315,344899998.0
2005-11-28 23:55:00,0.70315,0.70315,0.70305,0.70305,396600000.0
2005-11-29 00:00:00,0.7031,0.70411,0.7031,0.7039,546500004.0
2005-11-29 00:05:00,0.70391,0.70419,0.70374,0.70405,500399996.0
2005-11-29 00:10:00,0.70395,0.70415,0.70357,0.70385,477600000.0
2005-11-29 00:15:00,0.70384,0.70409,0.70356,0.70406,341200001.0
2005-11-29 00:20:00,0.7039,0.70403,0.70352,0.70352,520300005.0
2005-11-29 00:25:00,0.70369,0.70402,0.70333,0.70338,623899995.0
2005-11-29 00:30:00,0.70344,0.70402,0.70323,0.70398,447999998.0
2005-11-29 00:35:00,0.7039,0.704,0.70365,0.70375,502300000.0
2005-11-29 00:40:00,0.7037,0.70391,0.70337,0.70347,348299997.0
2005-11-29 00:45:00,0.70355,0.7037,0.70343,0.70362,330599997.0
2005-11-29 00:50:00,0.7036,0.70365,0.70345,0.70365,355000000.0
2005-11-29 00:55:00,0.70363,0.70363,0.70335,0.70343,326400001.0
2005-11-29 01:00:00,0.70338,0.70373,0.70338,0.70368,210599999.0
2005-11-29 01:05:00,0.70359,0.7037,0.70335,0.70342,322899997.0
2005-11-29 01:10:00,0.70337,0.70351,0.70324,0.70337,359899999.0
2005-11-29 01:15:00,0.70339,0.70351,0.7033,0.70345,386799998.0
2005-11-29 01:20:00,0.70342,0.70357,0.70339,0.70355,371200000.0
2005-11-29 01:25:00,0.7035,0.70359,0.70335,0.70347,339199999.0
2005-11-29 01:30:00,0.70352,0.70352,0.70326,0.70345,299199998.0
2005-11-29 01:35:00,0.70345,0.70351,0.70335,0.70335,393700001.0
2005-11-29 01:40:00,0.70343,0.70343,0.70304,0.70332,372599999.0
2005-11-29 01:45:00,0.7033,0.70337,0.70301,0.70312,458700003.0
2005-11-29 01:50:00,0.70317,0.70365,0.703,0.70365,372899999.0
2005-11-29 01:55:00,0.70357,0.70357,0.70324,0.70339,408899996.0
2005-11-29 02:00:00,0.70346,0.70353,0.7033,0.70341,434600005.0
2005-11-29 02:05:00,0.70342,0.7038,0.70335,0.70367,307500001.0
2005-11-29 02:10:00,0.70375,0.70377,0.70351,0.7036,432400002.0
2005-11-29 02:15:00,0.70355,0.70394,0.70352,0.70385,362499998.0
2005-11-29 02:20:00,0.70397,0.70403,0.70382,0.70392,539100001.0
2005-11-29 02:25:00,0.70392,0.70399,0.70371,0.7038,277600000.0
2005-11-29 02:30:00,0.70383,0.704,0.70364,0.70396,357099998.0
2005-11-29 02:35:00,0.70397,0.70417,0.70397,0.70398,409199999.0
2005-11-29 02:40:00,0.70388,0.70396,0.7037,0.70396,364000000.0
2005-11-29 02:45:00,0.70401,0.70432,0.704,0.70422,401700004.0
2005-11-29 02:50:00,0.70428,0.70428,0.70344,0.70349,371499999.0
2005-11-29 02:55:00,0.70335,0.70365,0.70314,0.70342,380899996.0
2005-11-29 03:00:00,0.70345,0.7037,0.70327,0.70348,428300007.0
2005-11-29 03:05:00,0.70345,0.70393,0.70342,0.70391,428199998.0
2005-11-29 03:10:00,0.70387,0.70393,0.7034,0.70363,344400000.0
2005-11-29 03:15:00,0.70363,0.70363,0.70313,0.70327,341400000.0
2005-11-29 03:20:00,0.70329,0.70332,0.7028,0.70285,344000001.0
2005-11-29 03:25:00,0.70285,0.70285,0.7024,0.7028,371199998.0
2005-11-29 03:30:00,0.70285,0.7029,0.70255,0.70268,411099994.0
2005-11-29 03:35:00,0.70272,0.70272,0.70218,0.70227,383200003.0
2005-11-29 03:40:00,0.70224,0.70236,0.70188,0.70203,395899997.0
2005-11-29 03:45:00,0.70204,0.70242,0.70204,0.7023,449400000.0
2005-11-29 03:50:00,0.70227,0.70245,0.70212,0.70245,393999999.0
2005-11-29 03:55:00,0.7023,0.70278,0.70206,0.70278,488500002.0
2005-11-29 04:00:00,0.7028,0.70285,0.70237,0.70258,377100000.0
2005-11-29 04:05:00,0.70255,0.70265,0.70194,0.70228,443999999.0
2005-11-29 04:10:00,0.70219,0.70219,0.70157,0.7018,417600002.0
2005-11-29 04:15:00,0.70191,0.70215,0.70187,0.70206,418800000.0
2005-11-29 04:20:00,0.70193,0.7022,0.70178,0.70205,504100000.0
2005-11-29 04:25:00,0.70213,0.70257,0.70207,0.70255,311199999.0
2005-11-29 04:30:00,0.7025,0.70255,0.70224,0.70237,349299996.0
2005-11-29 04:35:00,0.70235,0.70241,0.7021,0.70215,431299999.0
2005-11-29 04:40:00,0.70217,0.70227,0.70203,0.70205,358899998.0
2005-11-29 04:45:00,0.70208,0.70222,0.70164,0.70178,469000002.0
2005-11-29 04:50:00,0.70187,0.70198,0.7018,0.70189,385899995.0
2005-11-29 04:55:00,0.70185,0.70215,0.70172,0.70205,400400001.0
2005-11-29 05:00:00,0.70202,0.70202,0.70163,0.70164,384799994.0
2005-11-29 05:05:00,0.7016,0.70182,0.70155,0.70182,391400003.0
2005-11-29 05:10:00,0.70172,0.70194,0.7016,0.70192,332000001.0
2005-11-29 05:15:00,0.70184,0.70194,0.70153,0.70194,345900001.0
2005-11-29 05:20:00,0.7019,0.70212,0.70184,0.70192,370399998.0
2005-11-29 05:25:00,0.70182,0.70196,0.70144,0.7017,404000001.0
2005-11-29 05:30:00,0.70165,0.70181,0.7015,0.70181,344599998.0
2005-11-29 05:35:00,0.70183,0.70187,0.70155,0.70181,439899998.0
2005-11-29 05:40:00,0.70188,0.70205,0.7018,0.702,377799999.0
2005-11-29 05:45:00,0.70198,0.70209,0.70171,0.70185,350800000.0
2005-11-29 05:50:00,0.70177,0.70183,0.70129,0.70173,327099999.0
2005-11-29 05:55:00,0.7018,0.70191,0.70158,0.70176,298299998.0
2005-11-29 06:00:00,0.70165,0.7017,0.70132,0.70147,314899999.0
2005-11-29 06:05:00,0.70158,0.70175,0.70153,0.70175,429300003.0
2005-11-29 06:10:00,0.70173,0.7019,0.7016,0.7018,356000002.0
2005-11-29 06:15:00,0.7018,0.70207,0.70167,0.70207,310100004.0
2005-11-29 06:20:00,0.702,0.7021,0.70183,0.7019,336000002.0
2005-11-29 06:25:00,0.70187,0.702,0.70179,0.70197,527200001.0
2005-11-29 06:30:00,0.70189,0.70195,0.70166,0.70185,441299991.0
2005-11-29 06:35:00,0.70186,0.702,0.70169,0.70195,296000000.0
2005-11-29 06:40:00,0.70187,0.70205,0.70185,0.70205,468300002.0
2005-11-29 06:45:00,0.702,0.7021,0.70185,0.7019,391000003.0
2005-11-29 06:50:00,0.70195,0.702,0.70175,0.7019,324800000.0
2005-11-29 06:55:00,0.7019,0.70205,0.7018,0.70195,413699998.0
2005-11-29 07:00:00,0.70185,0.70195,0.70178,0.70195,308199999.0
2005-11-29 07:05:00,0.7019,0.70195,0.7016,0.70185,320899998.0
2005-11-29 07:10:00,0.70188,0.70212,0.70171,0.70212,422199998.0
2005-11-29 07:15:00,0.70205,0.70225,0.70194,0.70215,377299995.0
2005-11-29 07:20:00,0.70223,0.7024,0.70213,0.70213,227100002.0
2005-11-29 07:25:00,0.70227,0.70245,0.70227,0.70239,447600002.0
2005-11-29 07:30:00,0.7024,0.7024,0.70205,0.70235,431600006.0
2005-11-29 07:35:00,0.70225,0.70235,0.70222,0.70228,451700000.0
2005-11-29 07:40:00,0.70224,0.70245,0.70205,0.7022,375800000.0
2005-11-29 07:45:00,0.7022,0.70225,0.70187,0.70215,390399998.0
2005-11-29 07:50:00,0.70213,0.70228,0.70203,0.70217,436699999.0
2005-11-29 07:55:00,0.70222,0.70245,0.70222,0.70242,278100000.0
2005-11-29 08:00:00,0.70226,0.70261,0.70226,0.7024,449999997.0
2005-11-29 08:05:00,0.70246,0.70272,0.70234,0.7025,382800000.0
2005-11-29 08:10:00,0.70251,0.70286,0.70241,0.70275,317500000.0
2005-11-29 08:15:00,0.70272,0.70275,0.70257,0.70267,356399996.0
2005-11-29 08:20:00,0.70275,0.70292,0.7026,0.70288,320700001.0
2005-11-29 08:25:00,0.7028,0.7028,0.70253,0.70265,420700002.0
2005-11-29 08:30:00,0.70265,0.70281,0.70248,0.70264,343299997.0
2005-11-29 08:35:00,0.70252,0.70265,0.70245,0.70258,257000001.0
2005-11-29 08:40:00,0.70265,0.70265,0.70228,0.70228,231400000.0
2005-11-29 08:45:00,0.7024,0.7027,0.70224,0.70224,305199996.0
2005-11-29 08:50:00,0.70227,0.70245,0.70214,0.7024,354299998.0
2005-11-29 08:55:00,0.70241,0.70252,0.70213,0.7024,304599999.0
2005-11-29 09:00:00,0.70234,0.70255,0.70228,0.70248,325999998.0
2005-11-29 09:05:00,0.70239,0.70245,0.70213,0.7023,381700004.0
2005-11-29 09:10:00,0.7023,0.70273,0.70215,0.70271,350600002.0
2005-11-29 09:15:00,0.70274,0.70319,0.70274,0.70303,555799995.0
2005-11-29 09:20:00,0.70304,0.70318,0.70291,0.70298,312200000.0
2005-11-29 09:25:00,0.70303,0.70307,0.70275,0.70288,348399995.0
2005-11-29 09:30:00,0.70292,0.70315,0.70292,0.70315,408699999.0
2005-11-29 09:35:00,0.70315,0.70326,0.70295,0.70309,454800003.0
2005-11-29 09:40:00,0.70312,0.70336,0.70312,0.7032,290499997.0
2005-11-29 09:45:00,0.70327,0.70327,0.70289,0.70306,389499998.0
2005-11-29 09:50:00,0.703,0.70322,0.70295,0.7032,311400000.0
2005-11-29 09:55:00,0.70317,0.70339,0.70317,0.70335,330900002.0
2005-11-29 10:00:00,0.70332,0.70337,0.70286,0.70325,414899997.0
2005-11-29 10:05:00,0.70328,0.70342,0.70301,0.70325,467800001.0
2005-11-29 10:10:00,0.70323,0.7034,0.70309,0.70332,323299997.0
2005-11-29 10:15:00,0.70335,0.7034,0.70323,0.70339,374799998.0
2005-11-29 10:20:00,0.70346,0.70351,0.70321,0.70342,518000005.0
2005-11-29 10:25:00,0.70342,0.70348,0.70334,0.70335,407800000.0
2005-11-29 10:30:00,0.70337,0.70343,0.70322,0.70334,359999997.0
2005-11-29 10:35:00,0.70323,0.70326,0.7028,0.70303,306899996.0
2005-11-29 10:40:00,0.70316,0.70369,0.70308,0.70363,417299999.0
2005-11-29 10:45:00,0.70365,0.70377,0.7035,0.70365,499099999.0
2005-11-29 10:50:00,0.70362,0.70384,0.70307,0.70378,404599998.0
2005-11-29 10:55:00,0.70378,0.7039,0.70359,0.70359,412900000.0
2005-11-29 11:00:00,0.70355,0.70368,0.70316,0.70332,478300001.0
2005-11-29 11:05:00,0.70348,0.70355,0.7034,0.70355,373799996.0
2005-11-29 11:10:00,0.70349,0.7036,0.70333,0.7035,520300001.0
2005-11-29 11:15:00,0.70353,0.70353,0.70299,0.70335,579499999.0
2005-11-29 11:20:00,0.7033,0.70351,0.70325,0.70348,436999997.0
2005-11-29 11:25:00,0.7035,0.70355,0.70325,0.70331,429399999.0
2005-11-29 11:30:00,0.7034,0.7035,0.70325,0.70339,326799998.0
2005-11-29 11:35:00,0.70342,0.7035,0.70314,0.70315,400600002.0
2005-11-29 11:40:00,0.70308,0.70319,0.70247,0.70268,413499999.0
2005-11-29 11:45:00,0.70251,0.70261,0.70225,0.70244,463899997.0
2005-11-29 11:50:00,0.70244,0.70245,0.70226,0.70245,336400000.0
2005-11-29 11:55:00,0.70241,0.70282,0.70241,0.70278,323099998.0
2005-11-29 12:00:00,0.70277,0.7029,0.7027,0.70289,363599999.0
2005-11-29 12:05:00,0.70289,0.703,0.70274,0.70283,515599997.0
2005-11-29 12:10:00,0.7028,0.70285,0.70252,0.70259,485899998.0
2005-11-29 12:15:00,0.70256,0.70267,0.70248,0.70252,348000004.0
2005-11-29 12:20:00,0.70261,0.70292,0.70236,0.70281,468699997.0
2005-11-29 12:25:00,0.7028,0.70287,0.7027,0.7027,288200000.0
2005-11-29 12:30:00,0.70265,0.70272,0.70249,0.7026,465100001.0
2005-11-29 12:35:00,0.7026,0.70265,0.7023,0.70257,473300001.0
2005-11-29 12:40:00,0.70251,0.70261,0.70221,0.70229,314899999.0
2005-11-29 12:45:00,0.70235,0.70252,0.70224,0.70249,294299999.0
2005-11-29 12:50:00,0.70244,0.70269,0.70219,0.70252,364400001.0
2005-11-29 12:55:00,0.70265,0.70283,0.70245,0.70245,416499996.0
2005-11-29 13:00:00,0.7024,0.70255,0.70227,0.7025,439500002.0
2005-11-29 13:05:00,0.70247,0.70257,0.7022,0.70242,347500001.0
2005-11-29 13:10:00,0.70246,0.7025,0.70222,0.70234,435599999.0
2005-11-29 13:15:00,0.70237,0.70254,0.70223,0.70223,390500000.0
2005-11-29 13:20:00,0.70232,0.70249,0.7018,0.7018,413000002.0
2005-11-29 13:25:00,0.70195,0.70195,0.70163,0.70185,377099996.0
2005-11-29 13:30:00,0.70175,0.7019,0.7017,0.7018,411800000.0
2005-11-29 13:35:00,0.70191,0.70235,0.70188,0.70228,481099995.0
2005-11-29 13:40:00,0.70228,0.7025,0.70222,0.7024,344299997.0
2005-11-29 13:45:00,0.7024,0.70255,0.70235,0.7024,317799999.0
2005-11-29 13:50:00,0.70245,0.70255,0.7023,0.70255,414500000.0
2005-11-29 13:55:00,0.70255,0.7026,0.70245,0.70245,269000002.0
2005-11-29 14:00:00,0.70247,0.703,0.70225,0.70254,335799999.0
2005-11-29 14:05:00,0.7025,0.70295,0.70249,0.70285,559799996.0
2005-11-29 14:10:00,0.70295,0.70308,0.7029,0.703,345000002.0
2005-11-29 14:15:00,0.70304,0.7034,0.70304,0.70317,431500000.0
2005-11-29 14:20:00,0.7031,0.7032,0.703,0.70305,319099996.0
2005-11-29 14:25:00,0.70309,0.70361,0.70309,0.70358,494299999.0
2005-11-29 14:30:00,0.70362,0.70367,0.7031,0.70332,422700000.0
2005-11-29 14:35:00,0.70333,0.70354,0.70323,0.70337,456599998.0
2005-11-29 14:40:00,0.70331,0.70331,0.70268,0.70302,407399999.0
2005-11-29 14:45:00,0.7029,0.70295,0.70229,0.70252,366600000.0
2005-11-29 14:50:00,0.70243,0.70271,0.70235,0.70271,431900001.0
2005-11-29 14:55:00,0.7027,0.70275,0.7019,0.7019,403399998.0
2005-11-29 15:00:00,0.70186,0.70198,0.70164,0.70196,464600004.0
2005-11-29 15:05:00,0.70193,0.70225,0.70193,0.7022,428600003.0
2005-11-29 15:10:00,0.70225,0.7023,0.70192,0.70197,411099999.0
2005-11-29 15:15:00,0.70195,0.70195,0.70175,0.70193,343200001.0
2005-11-29 15:20:00,0.70193,0.70195,0.7017,0.7018,443999996.0
2005-11-29 15:25:00,0.70185,0.70194,0.70162,0.7018,457199998.0
2005-11-29 15:30:00,0.70182,0.70182,0.70129,0.70129,373499999.0
2005-11-29 15:35:00,0.70131,0.70135,0.70091,0.70104,383700003.0
2005-11-29 15:40:00,0.70109,0.70138,0.70105,0.70122,480499995.0
2005-11-29 15:45:00,0.70117,0.70125,0.70029,0.70029,392700001.0
2005-11-29 15:50:00,0.70013,0.70073,0.70013,0.70053,318600001.0
2005-11-29 15:55:00,0.70051,0.70059,0.7001,0.7001,357799999.0
2005-11-29 16:00:00,0.70001,0.70016,0.69954,0.70006,522000004.0
2005-11-29 16:05:00,0.69992,0.70028,0.69985,0.70015,388400001.0
2005-11-29 16:10:00,0.70013,0.70044,0.69991,0.70042,443899997.0
2005-11-29 16:15:00,0.70035,0.70059,0.69998,0.70036,608199996.0
2005-11-29 16:20:00,0.70041,0.70069,0.7004,0.70049,507000004.0
2005-11-29 16:25:00,0.7005,0.70075,0.70039,0.70045,410899997.0
2005-11-29 16:30:00,0.70044,0.70062,0.70042,0.70047,497800001.0
2005-11-29 16:35:00,0.7005,0.70081,0.7004,0.70068,451699997.0
2005-11-29 16:40:00,0.70054,0.70061,0.70017,0.70035,484999999.0
2005-11-29 16:45:00,0.70043,0.70073,0.70036,0.70067,453599999.0
2005-11-29 16:50:00,0.70061,0.70097,0.70047,0.70093,424299998.0
2005-11-29 16:55:00,0.70094,0.70108,0.70066,0.70092,455499998.0
2005-11-29 17:00:00,0.70063,0.70063,0.69905,0.69968,448200003.0
2005-11-29 17:05:00,0.69961,0.69976,0.69937,0.69959,428100001.0
2005-11-29 17:10:00,0.69952,0.69983,0.699,0.69974,302899997.0
2005-11-29 17:15:00,0.69978,0.70024,0.69967,0.69988,531800001.0
2005-11-29 17:20:00,0.69988,0.70025,0.6996,0.70025,415299997.0
2005-11-29 17:25:00,0.70013,0.70015,0.69976,0.6998,434900000.0
2005-11-29 17:30:00,0.69978,0.7002,0.69972,0.70018,398900001.0
2005-11-29 17:35:00,0.70024,0.70044,0.70011,0.70028,371099997.0
2005-11-29 17:40:00,0.70012,0.70019,0.69985,0.70019,255700002.0
2005-11-29 17:45:00,0.70019,0.70034,0.69965,0.70034,350800000.0
2005-11-29 17:50:00,0.70035,0.70065,0.70028,0.70035,302999999.0
2005-11-29 17:55:00,0.70028,0.70053,0.70028,0.70052,510399994.0
2005-11-29 18:00:00,0.70048,0.70084,0.70045,0.7008,525399998.0
2005-11-29 18:05:00,0.70089,0.70104,0.70079,0.70085,942999996.0
2005-11-29 18:10:00,0.70088,0.70134,0.70082,0.70133,380700001.0
2005-11-29 18:15:00,0.7013,0.70134,0.70089,0.70095,1352200002.0
2005-11-29 18:20:00,0.70095,0.70108,0.70058,0.70082,957699996.0
2005-11-29 18:25:00,0.70079,0.70101,0.70065,0.70101,960100002.0
2005-11-29 18:30:00,0.70103,0.70177,0.70078,0.70127,777100001.0
2005-11-29 18:35:00,0.70123,0.70138,0.70105,0.70115,946699992.0
2005-11-29 18:40:00,0.70114,0.70129,0.70049,0.70049,1623399998.0
2005-11-29 18:45:00,0.70052,0.7009,0.70042,0.70085,1035200000.0
2005-11-29 18:50:00,0.70085,0.70142,0.70075,0.70109,488599999.0
2005-11-29 18:55:00,0.70118,0.70139,0.70105,0.70139,639100000.0
2005-11-29 19:00:00,0.70138,0.7016,0.70115,0.70138,637499996.0
2005-11-29 19:05:00,0.7014,0.70211,0.7014,0.70171,736499997.0
2005-11-29 19:10:00,0.70175,0.70182,0.7012,0.70125,401899998.0
2005-11-29 19:15:00,0.7013,0.70135,0.70074,0.70107,425100000.0
2005-11-29 19:20:00,0.70101,0.70105,0.70074,0.70088,527199995.0
2005-11-29 19:25:00,0.70094,0.70127,0.70086,0.70115,580599995.0
2005-11-29 19:30:00,0.70125,0.70135,0.7011,0.70133,546999995.0
2005-11-29 19:35:00,0.70132,0.70138,0.70117,0.7013,759399994.0
2005-11-29 19:40:00,0.70135,0.70135,0.70094,0.70112,359300001.0
2005-11-29 19:45:00,0.70115,0.70125,0.70092,0.70092,366899999.0
2005-11-29 19:50:00,0.70114,0.70163,0.70107,0.70163,698199997.0
2005-11-29 19:55:00,0.70153,0.70195,0.70142,0.70185,927599997.0
2005-11-29 20:00:00,0.70187,0.7021,0.70182,0.70205,696500006.0
2005-11-29 20:05:00,0.70206,0.70206,0.7012,0.7014,868200001.0
2005-11-29 20:10:00,0.70134,0.70175,0.70127,0.70165,448099996.0
2005-11-29 20:15:00,0.70158,0.70159,0.70132,0.70153,829899999.0
2005-11-29 20:20:00,0.7016,0.70169,0.70116,0.7013,487100000.0
2005-11-29 20:25:00,0.70125,0.70128,0.70091,0.70105,619900000.0
2005-11-29 20:30:00,0.70095,0.70122,0.70095,0.70122,810000000.0
2005-11-29 20:35:00,0.7012,0.70125,0.7009,0.70125,673299997.0
2005-11-29 20:40:00,0.7012,0.7013,0.70082,0.70101,577200002.0
2005-11-29 20:45:00,0.701,0.70105,0.70042,0.70052,512600004.0
2005-11-29 20:50:00,0.70059,0.70133,0.70059,0.70115,937100007.0
2005-11-29 20:55:00,0.70105,0.70117,0.70065,0.70071,626600000.0
2005-11-29 21:00:00,0.70074,0.7008,0.7006,0.70065,601799998.0
2005-11-29 21:05:00,0.70075,0.7008,0.7006,0.70075,620599993.0
2005-11-29 21:10:00,0.7007,0.70077,0.70065,0.7007,402499998.0
2005-11-29 21:15:00,0.7007,0.70095,0.70058,0.7008,750199995.0
2005-11-29 21:20:00,0.70085,0.7009,0.70069,0.7007,543500000.0
2005-11-29 21:25:00,0.70072,0.70083,0.70055,0.70065,487000002.0
2005-11-29 21:30:00,0.70072,0.7008,0.70062,0.7007,396699996.0
2005-11-29 21:35:00,0.70062,0.70062,0.70011,0.70032,741599996.0
2005-11-29 21:40:00,0.70035,0.7004,0.69995,0.69995,457499999.0
2005-11-29 21:45:00,0.7001,0.70028,0.70003,0.70018,403300000.0
2005-11-29 21:50:00,0.70025,0.70035,0.70015,0.7002,500900002.0
2005-11-29 21:55:00,0.7002,0.7003,0.7001,0.7002,406699999.0
2005-11-29 22:00:00,0.7002,0.70025,0.70015,0.7002,407700002.0
2005-11-29 22:05:00,0.70015,0.70035,0.70005,0.70022,479199998.0
2005-11-29 22:10:00,0.7002,0.7003,0.7001,0.70022,484299998.0
2005-11-29 22:15:00,0.70022,0.7003,0.7001,0.7002,417100006.0
2005-11-29 22:20:00,0.70025,0.7003,0.70012,0.70025,460400001.0
2005-11-29 22:25:00,0.70015,0.7003,0.7001,0.7002,365200001.0
2005-11-29 22:30:00,0.70025,0.7003,0.69995,0.70022,351999999.0
2005-11-29 22:35:00,0.70027,0.70027,0.69995,0.70025,504100000.0
2005-11-29 22:40:00,0.7002,0.7003,0.70005,0.70012,502299999.0
2005-11-29 22:45:00,0.7002,0.7003,0.7,0.7002,552899999.0
2005-11-29 22:50:00,0.70025,0.70025,0.69995,0.70015,636999996.0
2005-11-29 22:55:00,0.70015,0.70035,0.7,0.7,586100002.0
2005-11-29 23:00:00,0.70005,0.70027,0.70005,0.70015,398000002.0
2005-11-29 23:05:00,0.7002,0.70037,0.7001,0.70025,376899998.0
2005-11-29 23:10:00,0.7002,0.7003,0.70015,0.7002,337299998.0
2005-11-29 23:15:00,0.7002,0.70025,0.70005,0.7002,315600002.0
2005-11-29 23:20:00,0.70025,0.7003,0.7001,0.70025,428700001.0
2005-11-29 23:25:00,0.70023,0.70025,0.7001,0.7002,430100000.0
2005-11-29 23:30:00,0.70015,0.70027,0.70015,0.7002,362399999.0
2005-11-29 23:35:00,0.70025,0.7003,0.70015,0.70018,370400003.0
2005-11-29 23:40:00,0.70025,0.70025,0.70015,0.7002,207500001.0
2005-11-29 23:45:00,0.7003,0.7003,0.70015,0.7002,274000001.0
2005-11-29 23:50:00,0.70015,0.7003,0.7001,0.70025,280799999.0
2005-11-29 23:55:00,0.70025,0.70025,0.70015,0.70015,487099999.0
2005-11-30 00:00:00,0.7002,0.70073,0.69973,0.70022,458999998.0
2005-11-30 00:05:00,0.70012,0.7002,0.69955,0.69958,454599997.0
2005-11-30 00:10:00,0.69955,0.70019,0.69955,0.70019,625700001.0
2005-11-30 00:15:00,0.7003,0.70054,0.69976,0.70012,430799999.0
2005-11-30 00:20:00,0.70004,0.70034,0.69984,0.69984,547600000.0
2005-11-30 00:25:00,0.70007,0.70035,0.69985,0.7003,456500002.0
2005-11-30 00:30:00,0.70036,0.70036,0.70007,0.70027,391599999.0
2005-11-30 00:35:00,0.7002,0.70035,0.70015,0.70025,538400000.0
2005-11-30 00:40:00,0.7002,0.70032,0.70005,0.70024,382200004.0
2005-11-30 00:45:00,0.70021,0.7003,0.70005,0.70015,340700000.0
2005-11-30 00:50:00,0.7001,0.70016,0.7,0.70015,489399994.0
2005-11-30 00:55:00,0.70015,0.70015,0.69951,0.69961,466599997.0
2005-11-30 01:00:00,0.69959,0.69998,0.69959,0.69998,255299996.0
2005-11-30 01:05:00,0.69984,0.69992,0.69955,0.69962,209800002.0
2005-11-30 01:10:00,0.69952,0.69988,0.69946,0.69977,490099999.0
2005-11-30 01:15:00,0.69985,0.7003,0.69982,0.70025,273300002.0
2005-11-30 01:20:00,0.70015,0.70015,0.69983,0.70003,271899999.0
2005-11-30 01:25:00,0.70001,0.70004,0.69985,0.69987,336899999.0
2005-11-30 01:30:00,0.69995,0.70017,0.69985,0.70017,440300001.0
2005-11-30 01:35:00,0.7002,0.70025,0.70015,0.70015,408600003.0
2005-11-30 01:40:00,0.7003,0.7003,0.70012,0.7002,336700000.0
2005-11-30 01:45:00,0.70026,0.70071,0.70026,0.7006,398400000.0
2005-11-30 01:50:00,0.70062,0.70111,0.70039,0.70105,444199996.0
2005-11-30 01:55:00,0.70091,0.70098,0.70064,0.7008,441300000.0
2005-11-30 02:00:00,0.70084,0.7009,0.7006,0.70062,362299999.0
2005-11-30 02:05:00,0.70063,0.70065,0.70032,0.70032,318199998.0
2005-11-30 02:10:00,0.70033,0.70036,0.70002,0.70002,328099996.0
2005-11-30 02:15:00,0.69997,0.70047,0.69997,0.70029,269200001.0
2005-11-30 02:20:00,0.7004,0.70062,0.70024,0.70048,435100002.0
2005-11-30 02:25:00,0.70055,0.70079,0.70029,0.70065,286000001.0
2005-11-30 02:30:00,0.70085,0.70123,0.70024,0.70034,415699999.0
2005-11-30 02:35:00,0.70025,0.70053,0.70025,0.70044,374499999.0
2005-11-30 02:40:00,0.70042,0.70115,0.70039,0.70115,376000002.0
2005-11-30 02:45:00,0.70127,0.70162,0.70106,0.7012,405899998.0
2005-11-30 02:50:00,0.70127,0.70147,0.70101,0.70138,351699999.0
2005-11-30 02:55:00,0.70135,0.70135,0.70102,0.70115,510600000.0
2005-11-30 03:00:00,0.70115,0.70132,0.7011,0.7013,402599999.0
2005-11-30 03:05:00,0.70125,0.7014,0.70086,0.70126,465899998.0
2005-11-30 03:10:00,0.70133,0.70144,0.7011,0.70125,360199999.0
2005-11-30 03:15:00,0.70125,0.7013,0.70106,0.70107,381200000.0
2005-11-30 03:20:00,0.70107,0.70125,0.70095,0.70125,276200000.0
2005-11-30 03:25:00,0.70125,0.7013,0.70107,0.70117,354199998.0
2005-11-30 03:30:00,0.70119,0.70129,0.70111,0.7012,391000000.0
2005-11-30 03:35:00,0.7013,0.70172,0.70117,0.70157,343100001.0
2005-11-30 03:40:00,0.70155,0.70175,0.70155,0.7016,474299998.0
2005-11-30 03:45:00,0.70173,0.70184,0.70145,0.70184,453500002.0
2005-11-30 03:50:00,0.70182,0.70205,0.70175,0.70205,335900003.0
2005-11-30 03:55:00,0.70194,0.70213,0.70187,0.70199,458199998.0
2005-11-30 04:00:00,0.70195,0.70202,0.70177,0.7018,403299998.0
2005-11-30 04:05:00,0.70175,0.70202,0.70175,0.70195,490000001.0
2005-11-30 04:10:00,0.70187,0.70193,0.7016,0.7016,360199996.0
2005-11-30 04:15:00,0.7017,0.70183,0.70159,0.70161,420400001.0
2005-11-30 04:20:00,0.70167,0.702,0.70167,0.70185,472500001.0
2005-11-30 04:25:00,0.702,0.70219,0.70195,0.70208,305700000.0
2005-11-30 04:30:00,0.7021,0.70225,0.70204,0.7022,531800002.0
2005-11-30 04:35:00,0.70215,0.7024,0.70214,0.70235,362200002.0
2005-11-30 04:40:00,0.70235,0.70237,0.70215,0.70223,457499999.0
2005-11-30 04:45:00,0.70227,0.70237,0.70212,0.70224,477299998.0
2005-11-30 04:50:00,0.70241,0.70242,0.70225,0.70235,315499999.0
2005-11-30 04:55:00,0.70235,0.70245,0.7021,0.70235,508100000.0
2005-11-30 05:00:00,0.70235,0.70247,0.70215,0.70232,362800000.0
2005-11-30 05:05:00,0.7023,0.7024,0.70222,0.70235,395399999.0
2005-11-30 05:10:00,0.7023,0.70255,0.70225,0.70245,314799999.0
2005-11-30 05:15:00,0.7024,0.7025,0.70225,0.7025,350800001.0
2005-11-30 05:20:00,0.7024,0.7025,0.70228,0.7024,321400001.0
2005-11-30 05:25:00,0.70229,0.70261,0.70225,0.70261,452299999.0
2005-11-30 05:30:00,0.70252,0.70252,0.70218,0.70225,302499999.0
2005-11-30 05:35:00,0.70225,0.70235,0.70203,0.7023,511600002.0
2005-11-30 05:40:00,0.70235,0.70245,0.70225,0.7024,531800001.0
2005-11-30 05:45:00,0.70238,0.70254,0.70225,0.70247,312899996.0
2005-11-30 05:50:00,0.70245,0.7026,0.70242,0.70242,264599999.0
2005-11-30 05:55:00,0.7024,0.70255,0.7023,0.70245,279199997.0
2005-11-30 06:00:00,0.70232,0.70245,0.70221,0.70227,425099996.0
2005-11-30 06:05:00,0.70233,0.70233,0.70202,0.70222,524800000.0
2005-11-30 06:10:00,0.70222,0.70231,0.70211,0.70222,308199998.0
2005-11-30 06:15:00,0.70221,0.70239,0.70204,0.7021,450000000.0
2005-11-30 06:20:00,0.70201,0.70235,0.70201,0.7023,403600000.0
2005-11-30 06:25:00,0.70225,0.70231,0.70209,0.70218,476899999.0
2005-11-30 06:30:00,0.7021,0.7023,0.70196,0.70219,438199999.0
2005-11-30 06:35:00,0.70214,0.70217,0.70184,0.70212,291600002.0
2005-11-30 06:40:00,0.70209,0.70233,0.70197,0.70233,431699998.0
2005-11-30 06:45:00,0.7023,0.70279,0.70225,0.70272,563800001.0
2005-11-30 06:50:00,0.70274,0.70282,0.70239,0.70253,468800000.0
2005-11-30 06:55:00,0.70249,0.70262,0.70238,0.7026,417800000.0
2005-11-30 07:00:00,0.70255,0.70275,0.70255,0.70275,261499998.0
2005-11-30 07:05:00,0.7027,0.70282,0.70244,0.70275,464100002.0
2005-11-30 07:10:00,0.70275,0.70297,0.70245,0.70297,303999998.0
2005-11-30 07:15:00,0.70304,0.70346,0.70301,0.70301,307600000.0
2005-11-30 07:20:00,0.70317,0.70353,0.70317,0.70336,262900003.0
2005-11-30 07:25:00,0.70349,0.70371,0.70323,0.70328,499200000.0
2005-11-30 07:30:00,0.70322,0.70384,0.70319,0.70384,473200004.0
2005-11-30 07:35:00,0.70394,0.70424,0.7038,0.70391,495500004.0
2005-11-30 07:40:00,0.70384,0.70401,0.70373,0.70399,394400003.0
2005-11-30 07:45:00,0.70407,0.705,0.70407,0.70497,571600001.0
2005-11-30 07:50:00,0.70483,0.70483,0.70439,0.70465,351300000.0
2005-11-30 07:55:00,0.70474,0.70499,0.7046,0.70475,363699999.0
2005-11-30 08:00:00,0.70453,0.70462,0.70434,0.70443,392000002.0
2005-11-30 08:05:00,0.70435,0.7046,0.70413,0.70435,418899999.0
2005-11-30 08:10:00,0.70446,0.70465,0.70439,0.70444,288600000.0
2005-11-30 08:15:00,0.70445,0.70477,0.70445,0.70466,371599999.0
2005-11-30 08:20:00,0.70475,0.7048,0.70457,0.70473,310600000.0
2005-11-30 08:25:00,0.70457,0.70457,0.70405,0.70408,165099999.0
2005-11-30 08:30:00,0.70415,0.70426,0.70389,0.70409,298300001.0
2005-11-30 08:35:00,0.70397,0.70424,0.70393,0.704,363599996.0
2005-11-30 08:40:00,0.70408,0.70434,0.70392,0.7042,378699999.0
2005-11-30 08:45:00,0.70434,0.70441,0.7041,0.70415,284099997.0
2005-11-30 08:50:00,0.70418,0.70455,0.70413,0.7045,437199994.0
2005-11-30 08:55:00,0.70443,0.70443,0.70401,0.70413,471400002.0
2005-11-30 09:00:00,0.70412,0.70468,0.70404,0.70468,448500006.0
2005-11-30 09:05:00,0.70462,0.70471,0.7044,0.70451,545799998.0
2005-11-30 09:10:00,0.70453,0.7047,0.70441,0.70463,355599996.0
2005-11-30 09:15:00,0.7046,0.70483,0.7045,0.70477,458700001.0
2005-11-30 09:20:00,0.70474,0.70489,0.70431,0.70431,446099999.0
2005-11-30 09:25:00,0.70432,0.7044,0.70319,0.70335,465199999.0
2005-11-30 09:30:00,0.70337,0.70361,0.70327,0.70358,315799999.0
2005-11-30 09:35:00,0.70355,0.7036,0.70327,0.70335,493000001.0
2005-11-30 09:40:00,0.7033,0.70345,0.70292,0.70307,324999999.0
2005-11-30 09:45:00,0.70306,0.7035,0.70306,0.70322,306299999.0
2005-11-30 09:50:00,0.7032,0.7033,0.70311,0.7033,340099999.0
2005-11-30 09:55:00,0.7032,0.70367,0.70313,0.70367,337599999.0
2005-11-30 10:00:00,0.70362,0.70437,0.70355,0.70431,455600000.0
2005-11-30 10:05:00,0.70433,0.70455,0.70415,0.70428,555799995.0
2005-11-30 10:10:00,0.70413,0.70413,0.7036,0.70363,203000002.0
2005-11-30 10:15:00,0.70361,0.7038,0.7036,0.70372,495299994.0
2005-11-30 10:20:00,0.70365,0.70381,0.7036,0.70373,423100001.0
2005-11-30 10:25:00,0.70373,0.70382,0.70364,0.70375,332100000.0
2005-11-30 10:30:00,0.70364,0.7037,0.70338,0.70348,468000001.0
2005-11-30 10:35:00,0.70348,0.7037,0.70335,0.70335,368600001.0
2005-11-30 10:40:00,0.70335,0.70335,0.7031,0.70322,484299995.0
2005-11-30 10:45:00,0.70325,0.70336,0.7031,0.7033,466599994.0
2005-11-30 10:50:00,0.70335,0.7035,0.70301,0.70347,325500002.0
2005-11-30 10:55:00,0.70345,0.70351,0.7033,0.70342,340000001.0
2005-11-30 11:00:00,0.70345,0.70357,0.70325,0.70332,547299997.0
2005-11-30 11:05:00,0.70347,0.7037,0.70339,0.7037,336899999.0
2005-11-30 11:10:00,0.70368,0.70405,0.70359,0.7039,516100005.0
2005-11-30 11:15:00,0.70391,0.70391,0.70314,0.70321,481100003.0
2005-11-30 11:20:00,0.70309,0.70313,0.70291,0.70303,418099999.0
2005-11-30 11:25:00,0.70304,0.70325,0.70304,0.70311,399999999.0
2005-11-30 11:30:00,0.7032,0.70324,0.70295,0.703,355900000.0
2005-11-30 11:35:00,0.70305,0.70305,0.70276,0.70287,474499998.0
2005-11-30 11:40:00,0.70281,0.7029,0.70273,0.70273,320599999.0
2005-11-30 11:45:00,0.70281,0.70303,0.7028,0.70303,328699997.0
2005-11-30 11:50:00,0.70301,0.70304,0.70285,0.70295,391100001.0
2005-11-30 11:55:00,0.7029,0.70333,0.70282,0.70323,374800003.0
2005-11-30 12:00:00,0.70325,0.70334,0.703,0.7031,533300000.0
2005-11-30 12:05:00,0.7031,0.70324,0.70305,0.70324,424999992.0
2005-11-30 12:10:00,0.7032,0.70336,0.703,0.703,339900000.0
2005-11-30 12:15:00,0.70304,0.70319,0.70292,0.70299,431600000.0
2005-11-30 12:20:00,0.70307,0.70311,0.70281,0.70298,465599996.0
2005-11-30 12:25:00,0.703,0.7031,0.70277,0.70294,298600001.0
2005-11-30 12:30:00,0.70291,0.70321,0.70289,0.70311,501899998.0
2005-11-30 12:35:00,0.70311,0.70341,0.70274,0.70325,451700001.0
2005-11-30 12:40:00,0.70322,0.70334,0.70287,0.7031,358400000.0
2005-11-30 12:45:00,0.70315,0.70332,0.7031,0.70328,217200000.0
2005-11-30 12:50:00,0.70325,0.70347,0.70291,0.70347,433199999.0
2005-11-30 12:55:00,0.70349,0.70382,0.70349,0.70363,365299998.0
2005-11-30 13:00:00,0.70369,0.70404,0.70369,0.70392,410899997.0
2005-11-30 13:05:00,0.7039,0.70395,0.7037,0.70372,391099999.0
2005-11-30 13:10:00,0.70393,0.7043,0.70393,0.7042,395900003.0
2005-11-30 13:15:00,0.7042,0.7042,0.70375,0.7038,394500003.0
2005-11-30 13:20:00,0.70377,0.7041,0.70372,0.70372,462699996.0
2005-11-30 13:25:00,0.70388,0.70396,0.70359,0.70362,432399997.0
2005-11-30 13:30:00,0.70353,0.7038,0.70353,0.7036,413200002.0
2005-11-30 13:35:00,0.70365,0.70375,0.7035,0.70358,412299998.0
2005-11-30 13:40:00,0.7036,0.7037,0.70345,0.7036,424700001.0
2005-11-30 13:45:00,0.70358,0.7037,0.70331,0.7036,371199997.0
2005-11-30 13:50:00,0.70362,0.70362,0.70318,0.70345,431300004.0
2005-11-30 13:55:00,0.70344,0.70351,0.70315,0.70335,265299999.0
2005-11-30 14:00:00,0.70335,0.70375,0.70312,0.7035,461500000.0
2005-11-30 14:05:00,0.70338,0.7035,0.70328,0.70333,375799997.0
2005-11-30 14:10:00,0.70333,0.70344,0.70315,0.70327,373999998.0
2005-11-30 14:15:00,0.7033,0.7033,0.70315,0.70325,379199999.0
2005-11-30 14:20:00,0.70321,0.70354,0.70321,0.70326,283899997.0
2005-11-30 14:25:00,0.70326,0.70335,0.70308,0.7033,354899999.0
2005-11-30 14:30:00,0.70335,0.70338,0.70315,0.70335,397899997.0
2005-11-30 14:35:00,0.70329,0.70344,0.70324,0.70335,448000000.0
2005-11-30 14:40:00,0.70335,0.7034,0.70322,0.7034,334200001.0
2005-11-30 14:45:00,0.7033,0.70335,0.70315,0.7032,338300002.0
2005-11-30 14:50:00,0.70324,0.7036,0.70324,0.70355,247899998.0
2005-11-30 14:55:00,0.70347,0.70359,0.70317,0.70324,391499998.0
2005-11-30 15:00:00,0.70323,0.70339,0.70304,0.70308,450899997.0
2005-11-30 15:05:00,0.70305,0.70333,0.70297,0.70329,525099999.0
2005-11-30 15:10:00,0.70334,0.70337,0.70277,0.70288,438900000.0
2005-11-30 15:15:00,0.70289,0.70326,0.70285,0.70305,505899997.0
2005-11-30 15:20:00,0.70305,0.70308,0.70288,0.703,510500000.0
2005-11-30 15:25:00,0.70305,0.70323,0.70295,0.70318,484199997.0
2005-11-30 15:30:00,0.70314,0.70315,0.70282,0.703,380699998.0
2005-11-30 15:35:00,0.70304,0.70319,0.70293,0.70299,301199997.0
2005-11-30 15:40:00,0.70309,0.70341,0.70289,0.70305,329599997.0
2005-11-30 15:45:00,0.70296,0.70305,0.70247,0.70282,255899999.0
2005-11-30 15:50:00,0.70272,0.70273,0.70203,0.70257,356499997.0
2005-11-30 15:55:00,0.70248,0.70265,0.70238,0.70258,316399998.0
2005-11-30 16:00:00,0.70245,0.70255,0.7024,0.70247,296099996.0
2005-11-30 16:05:00,0.70237,0.70255,0.70227,0.70237,427199999.0
2005-11-30 16:10:00,0.70226,0.70277,0.70226,0.70262,400999999.0
2005-11-30 16:15:00,0.70256,0.70278,0.70222,0.70228,467900002.0
2005-11-30 16:20:00,0.70235,0.70256,0.70203,0.70253,397500001.0
2005-11-30 16:25:00,0.7025,0.70257,0.70181,0.7023,451099997.0
2005-11-30 16:30:00,0.70233,0.70279,0.70232,0.70249,509799999.0
2005-11-30 16:35:00,0.7025,0.70288,0.7024,0.70288,317799998.0
2005-11-30 16:40:00,0.70297,0.70311,0.70273,0.70273,376000000.0
2005-11-30 16:45:00,0.70274,0.70274,0.70221,0.70247,432299998.0
2005-11-30 16:50:00,0.70254,0.70331,0.70254,0.70325,481599999.0
2005-11-30 16:55:00,0.70325,0.70364,0.70322,0.70329,520199997.0
2005-11-30 17:00:00,0.70323,0.70323,0.70252,0.70289,339199998.0
2005-11-30 17:05:00,0.70299,0.7035,0.70299,0.7033,342799997.0
2005-11-30 17:10:00,0.70328,0.70337,0.70288,0.70305,311699999.0
2005-11-30 17:15:00,0.70308,0.70317,0.70279,0.70279,418600005.0
2005-11-30 17:20:00,0.70292,0.70292,0.70261,0.70288,368099996.0
2005-11-30 17:25:00,0.7029,0.70312,0.70284,0.7031,530900000.0
2005-11-30 17:30:00,0.70315,0.70326,0.70262,0.70321,457999997.0
2005-11-30 17:35:00,0.70318,0.70332,0.70281,0.70327,472400002.0
2005-11-30 17:40:00,0.70327,0.70331,0.70253,0.70298,449199994.0
2005-11-30 17:45:00,0.70293,0.703,0.70255,0.70283,394699998.0
2005-11-30 17:50:00,0.70264,0.70304,0.70245,0.70248,436300003.0
2005-11-30 17:55:00,0.70241,0.70279,0.70195,0.70279,504199995.0
2005-11-30 18:00:00,0.70261,0.70261,0.70213,0.70216,694500000.0
2005-11-30 18:05:00,0.70212,0.70287,0.7018,0.70235,983199997.0
2005-11-30 18:10:00,0.70233,0.70267,0.70232,0.70237,444900001.0
2005-11-30 18:15:00,0.7023,0.70246,0.70203,0.70205,1077100002.0
2005-11-30 18:20:00,0.70206,0.70237,0.70206,0.70223,967999997.0
2005-11-30 18:25:00,0.70219,0.7023,0.70205,0.70217,1014899996.0
2005-11-30 18:30:00,0.70225,0.70233,0.70177,0.7019,720000003.0
2005-11-30 18:35:00,0.70191,0.70274,0.70175,0.7023,890899998.0
2005-11-30 18:40:00,0.70231,0.70329,0.70227,0.70284,1524000000.0
2005-11-30 18:45:00,0.70282,0.70307,0.7027,0.70285,961699998.0
2005-11-30 18:50:00,0.70283,0.70283,0.70266,0.7027,428100003.0
2005-11-30 18:55:00,0.70274,0.70274,0.70197,0.7022,527199999.0
2005-11-30 19:00:00,0.70215,0.70236,0.70201,0.70218,714300004.0
2005-11-30 19:05:00,0.70222,0.70273,0.70222,0.70265,839999999.0
2005-11-30 19:10:00,0.70259,0.70259,0.70209,0.70218,503100002.0
2005-11-30 19:15:00,0.70218,0.70247,0.70199,0.7022,400300002.0
2005-11-30 19:20:00,0.70215,0.70237,0.702,0.7023,572999998.0
2005-11-30 19:25:00,0.70235,0.7024,0.7021,0.7022,528899999.0
2005-11-30 19:30:00,0.70227,0.70245,0.7022,0.70235,560500002.0
2005-11-30 19:35:00,0.70235,0.7024,0.70225,0.7023,803599999.0
2005-11-30 19:40:00,0.70238,0.70242,0.70205,0.70213,409000001.0
2005-11-30 19:45:00,0.70215,0.70227,0.70195,0.70195,482200000.0
2005-11-30 19:50:00,0.70218,0.70237,0.70207,0.70225,718499998.0
2005-11-30 19:55:00,0.70215,0.70246,0.70215,0.70215,872999997.0
2005-11-30 20:00:00,0.70217,0.7023,0.70212,0.70225,737200005.0
2005-11-30 20:05:00,0.70227,0.70242,0.70204,0.70242,784200004.0
2005-11-30 20:10:00,0.70235,0.7025,0.70215,0.7025,562799999.0
2005-11-30 20:15:00,0.70242,0.70249,0.70218,0.70235,903099993.0
2005-11-30 20:20:00,0.70243,0.7025,0.70205,0.70235,483099997.0
2005-11-30 20:25:00,0.70235,0.7024,0.70225,0.70235,600199998.0
2005-11-30 20:30:00,0.70226,0.70239,0.70195,0.70215,827800000.0
2005-11-30 20:35:00,0.70215,0.70225,0.702,0.70215,665099999.0
2005-11-30 20:40:00,0.7021,0.7025,0.70168,0.70245,554200000.0
2005-11-30 20:45:00,0.7024,0.70245,0.70224,0.70238,431900000.0
2005-11-30 20:50:00,0.7024,0.70246,0.70214,0.70245,840199999.0
2005-11-30 20:55:00,0.70235,0.7025,0.70213,0.7024,666300001.0
2005-11-30 21:00:00,0.7024,0.7026,0.7023,0.70245,548099996.0
2005-11-30 21:05:00,0.70255,0.70275,0.70243,0.70248,592299994.0
2005-11-30 21:10:00,0.7024,0.7027,0.70239,0.7027,451599993.0
2005-11-30 21:15:00,0.7027,0.7028,0.70255,0.7027,880799995.0
2005-11-30 21:20:00,0.70279,0.70293,0.70255,0.7026,543499998.0
2005-11-30 21:25:00,0.7026,0.70265,0.70229,0.70234,638900006.0
2005-11-30 21:30:00,0.70242,0.7025,0.70222,0.7023,382099997.0
2005-11-30 21:35:00,0.7023,0.7024,0.70197,0.7021,628099996.0
2005-11-30 21:40:00,0.70218,0.70225,0.70197,0.70209,498999995.0
2005-11-30 21:45:00,0.7023,0.70244,0.70222,0.70238,485999999.0
2005-11-30 21:50:00,0.70242,0.70245,0.70205,0.7021,462299996.0
2005-11-30 21:55:00,0.7021,0.7024,0.70208,0.7023,404700000.0
2005-11-30 22:00:00,0.7023,0.70235,0.70225,0.7023,404699997.0
2005-11-30 22:05:00,0.70225,0.70245,0.70215,0.70232,433100000.0
2005-11-30 22:10:00,0.7023,0.7024,0.7022,0.70232,614500001.0
2005-11-30 22:15:00,0.70232,0.7024,0.7022,0.7023,524799999.0
2005-11-30 22:20:00,0.70235,0.7024,0.70222,0.70235,565599999.0
2005-11-30 22:25:00,0.70225,0.7024,0.7022,0.7023,316599996.0
2005-11-30 22:30:00,0.70235,0.7024,0.70205,0.70232,466799996.0
2005-11-30 22:35:00,0.70237,0.70237,0.70205,0.70235,487200000.0
2005-11-30 22:40:00,0.7023,0.7024,0.70215,0.70222,629999997.0
2005-11-30 22:45:00,0.7023,0.7024,0.7021,0.7023,565999993.0
2005-11-30 22:50:00,0.70235,0.70235,0.70205,0.70225,680699996.0
2005-11-30 22:55:00,0.70225,0.70245,0.7021,0.7021,577200000.0
2005-11-30 23:00:00,0.70215,0.70237,0.70215,0.70225,323000002.0
2005-11-30 23:05:00,0.7023,0.70247,0.7022,0.70235,385699998.0
2005-11-30 23:10:00,0.7023,0.7024,0.70225,0.7023,328699999.0
2005-11-30 23:15:00,0.7023,0.70235,0.70215,0.7023,248299999.0
2005-11-30 23:20:00,0.70235,0.7024,0.7022,0.70235,318200002.0
2005-11-30 23:25:00,0.70233,0.70235,0.7022,0.7023,470500000.0
2005-11-30 23:30:00,0.70225,0.70237,0.70225,0.7023,341900001.0
2005-11-30 23:35:00,0.70235,0.7024,0.70225,0.70228,383399996.0
2005-11-30 23:40:00,0.70235,0.70235,0.70225,0.7023,184799999.0
2005-11-30 23:45:00,0.7024,0.70314,0.70225,0.70306,381199997.0
2005-11-30 23:50:00,0.70305,0.70318,0.70261,0.70278,377000001.0
2005-11-30 23:55:00,0.70263,0.70309,0.70223,0.70223,400999998.0
2005-12-01 00:00:00,0.70244,0.70317,0.70244,0.70277,636999999.0
2005-12-01 00:05:00,0.70285,0.70314,0.70267,0.70301,556200000.0
2005-12-01 00:10:00,0.70286,0.70382,0.70269,0.70372,505800002.0
2005-12-01 00:15:00,0.7037,0.70407,0.70317,0.70358,501600004.0
2005-12-01 00:20:00,0.70356,0.70443,0.70349,0.70386,545800000.0
2005-12-01 00:25:00,0.70367,0.70395,0.70334,0.70385,592500002.0
2005-12-01 00:30:00,0.70389,0.70389,0.70256,0.70329,468200002.0
2005-12-01 00:35:00,0.70322,0.70345,0.703,0.70345,497099997.0
2005-12-01 00:40:00,0.7034,0.70345,0.70325,0.70335,373899999.0
2005-12-01 00:45:00,0.70335,0.7035,0.70312,0.70312,261799999.0
2005-12-01 00:50:00,0.70305,0.7032,0.7029,0.7032,336999996.0
2005-12-01 00:55:00,0.70323,0.70327,0.70305,0.7031,384300000.0
2005-12-01 01:00:00,0.7032,0.70365,0.7032,0.70364,248100001.0
2005-12-01 01:05:00,0.70353,0.70383,0.70344,0.70362,301700001.0
2005-12-01 01:10:00,0.70357,0.70378,0.70346,0.70355,377000000.0
2005-12-01 01:15:00,0.70365,0.70374,0.7035,0.70372,332599998.0
2005-12-01 01:20:00,0.7037,0.70375,0.70335,0.70362,311000002.0
2005-12-01 01:25:00,0.70357,0.70357,0.70325,0.70337,409599999.0
2005-12-01 01:30:00,0.70345,0.70345,0.7033,0.7034,385000000.0
2005-12-01 01:35:00,0.70346,0.70369,0.70336,0.70361,375900003.0
2005-12-01 01:40:00,0.70383,0.70393,0.70365,0.7037,365199997.0
2005-12-01 01:45:00,0.7037,0.70385,0.70353,0.7036,452500000.0
2005-12-01 01:50:00,0.70368,0.70446,0.70351,0.70443,325400000.0
2005-12-01 01:55:00,0.7043,0.7043,0.70385,0.70387,393599999.0
2005-12-01 02:00:00,0.70395,0.70423,0.70335,0.70372,508499998.0
2005-12-01 02:05:00,0.70382,0.70397,0.70375,0.7039,214299997.0
2005-12-01 02:10:00,0.70398,0.70404,0.70382,0.70398,266800000.0
2005-12-01 02:15:00,0.70392,0.70451,0.70388,0.70451,379799998.0
2005-12-01 02:20:00,0.7047,0.70482,0.70446,0.70467,505300002.0
2005-12-01 02:25:00,0.70467,0.70478,0.7044,0.70445,271400000.0
2005-12-01 02:30:00,0.70453,0.70453,0.70402,0.70412,367200001.0
2005-12-01 02:35:00,0.70401,0.70425,0.70397,0.70415,321999999.0
2005-12-01 02:40:00,0.70412,0.7047,0.70409,0.70457,309499999.0
2005-12-01 02:45:00,0.7046,0.70508,0.70452,0.7049,318000001.0
2005-12-01 02:50:00,0.70497,0.70507,0.7047,0.7049,505700000.0
2005-12-01 02:55:00,0.70487,0.70493,0.70462,0.70467,354500001.0
2005-12-01 03:00:00,0.70465,0.70477,0.70456,0.7047,366499996.0
2005-12-01 03:05:00,0.70465,0.70473,0.70434,0.70447,454800002.0
2005-12-01 03:10:00,0.70454,0.70469,0.7044,0.70458,275899998.0
2005-12-01 03:15:00,0.70457,0.7047,0.70426,0.70427,335199999.0
2005-12-01 03:20:00,0.7043,0.70442,0.70422,0.70434,480000000.0
2005-12-01 03:25:00,0.70435,0.70437,0.70422,0.70437,409199998.0
2005-12-01 03:30:00,0.70435,0.7044,0.70425,0.7043,288700000.0
2005-12-01 03:35:00,0.7044,0.7044,0.70412,0.7043,457300001.0
2005-12-01 03:40:00,0.70425,0.70435,0.70415,0.70427,391400001.0
2005-12-01 03:45:00,0.7044,0.7044,0.70415,0.7043,419199996.0
2005-12-01 03:50:00,0.70425,0.70441,0.70412,0.70441,370400002.0
2005-12-01 03:55:00,0.70432,0.7047,0.70428,0.70465,381899998.0
2005-12-01 04:00:00,0.7046,0.70475,0.7045,0.7047,421600002.0
2005-12-01 04:05:00,0.70465,0.7048,0.70443,0.70443,578799998.0
2005-12-01 04:10:00,0.70446,0.70459,0.70373,0.70373,462200005.0
2005-12-01 04:15:00,0.7038,0.7039,0.70353,0.7037,432999997.0
2005-12-01 04:20:00,0.7037,0.70403,0.7037,0.70386,511400002.0
2005-12-01 04:25:00,0.704,0.704,0.70375,0.70395,237899999.0
2005-12-01 04:30:00,0.7039,0.70405,0.70385,0.704,477000002.0
2005-12-01 04:35:00,0.70395,0.70433,0.7039,0.70433,323399996.0
2005-12-01 04:40:00,0.70437,0.70447,0.70427,0.70435,443600003.0
2005-12-01 04:45:00,0.70436,0.70464,0.70433,0.70458,507899998.0
2005-12-01 04:50:00,0.70459,0.70459,0.70437,0.70448,322899998.0
2005-12-01 04:55:00,0.70445,0.70463,0.70424,0.70453,501099999.0
2005-12-01 05:00:00,0.70452,0.70457,0.70425,0.70442,459100000.0
2005-12-01 05:05:00,0.70436,0.70447,0.70422,0.70445,423000001.0
2005-12-01 05:10:00,0.7044,0.7045,0.70427,0.70445,347199998.0
2005-12-01 05:15:00,0.7044,0.70441,0.70415,0.7044,288699999.0
2005-12-01 05:20:00,0.7043,0.7045,0.70424,0.7044,374200000.0
2005-12-01 05:25:00,0.7043,0.70448,0.70419,0.70442,424199999.0
2005-12-01 05:30:00,0.7043,0.70433,0.70411,0.70433,336200002.0
2005-12-01 05:35:00,0.70431,0.70431,0.70388,0.70395,375299997.0
2005-12-01 05:40:00,0.70395,0.70402,0.70375,0.70392,430800000.0
2005-12-01 05:45:00,0.7039,0.70405,0.70375,0.70386,343800000.0
2005-12-01 05:50:00,0.7038,0.7039,0.70363,0.70376,411700000.0
2005-12-01 05:55:00,0.7038,0.70405,0.7037,0.70395,360399999.0
2005-12-01 06:00:00,0.70385,0.70395,0.70375,0.70375,281599999.0
2005-12-01 06:05:00,0.70383,0.7039,0.70365,0.70383,488100003.0
2005-12-01 06:10:00,0.70383,0.70405,0.70375,0.704,349299993.0
2005-12-01 06:15:00,0.704,0.70427,0.70387,0.70395,384599996.0
2005-12-01 06:20:00,0.70387,0.704,0.70364,0.70378,386999999.0
2005-12-01 06:25:00,0.70376,0.70392,0.70361,0.70392,456800000.0
2005-12-01 06:30:00,0.70385,0.70392,0.70368,0.70385,447000003.0
2005-12-01 06:35:00,0.70397,0.70406,0.70379,0.70394,350700001.0
2005-12-01 06:40:00,0.70386,0.70391,0.70353,0.70385,420400002.0
2005-12-01 06:45:00,0.7038,0.70384,0.70359,0.70359,419700001.0
2005-12-01 06:50:00,0.70368,0.70387,0.70359,0.70362,378999996.0
2005-12-01 06:55:00,0.70355,0.70371,0.70338,0.7036,436299998.0
2005-12-01 07:00:00,0.70349,0.70363,0.70336,0.70345,389300001.0
2005-12-01 07:05:00,0.70357,0.70371,0.70334,0.70357,396699999.0
2005-12-01 07:10:00,0.70368,0.7038,0.70345,0.7037,289499999.0
2005-12-01 07:15:00,0.70365,0.7037,0.70348,0.70348,330000003.0
2005-12-01 07:20:00,0.70355,0.70365,0.70335,0.70335,311799999.0
2005-12-01 07:25:00,0.70349,0.7036,0.70341,0.7035,495100000.0
2005-12-01 07:30:00,0.7035,0.70355,0.70315,0.70345,450100000.0
2005-12-01 07:35:00,0.7033,0.70353,0.70326,0.70347,463299997.0
2005-12-01 07:40:00,0.70346,0.7036,0.70335,0.7035,440099995.0
2005-12-01 07:45:00,0.7035,0.70363,0.70335,0.70355,361500001.0
2005-12-01 07:50:00,0.7035,0.70362,0.70335,0.70355,405700000.0
2005-12-01 07:55:00,0.7036,0.70365,0.70345,0.70355,293999998.0
2005-12-01 08:00:00,0.7034,0.70382,0.7034,0.7036,368999998.0
2005-12-01 08:05:00,0.70363,0.70373,0.70345,0.70357,528900001.0
2005-12-01 08:10:00,0.70365,0.70384,0.70354,0.70365,284200000.0
2005-12-01 08:15:00,0.70365,0.7038,0.70365,0.70376,263599997.0
2005-12-01 08:20:00,0.70383,0.70407,0.70369,0.70396,419000004.0
2005-12-01 08:25:00,0.7039,0.70435,0.7038,0.70427,241300000.0
2005-12-01 08:30:00,0.70433,0.70433,0.7037,0.70394,539499996.0
2005-12-01 08:35:00,0.70385,0.70398,0.70375,0.7039,306600001.0
2005-12-01 08:40:00,0.70392,0.70395,0.70375,0.70375,357299997.0
2005-12-01 08:45:00,0.70383,0.704,0.70375,0.70391,183699998.0
2005-12-01 08:50:00,0.70393,0.70424,0.70379,0.70419,386299997.0
2005-12-01 08:55:00,0.70419,0.70423,0.70381,0.70411,299300001.0
2005-12-01 09:00:00,0.70397,0.70426,0.70395,0.70418,389299997.0
2005-12-01 09:05:00,0.7041,0.70418,0.70396,0.70396,396600000.0
2005-12-01 09:10:00,0.70395,0.70417,0.70384,0.70405,249199999.0
2005-12-01 09:15:00,0.70395,0.70409,0.70384,0.70405,438399998.0
2005-12-01 09:20:00,0.704,0.70417,0.70395,0.70408,472500002.0
2005-12-01 09:25:00,0.70415,0.7042,0.70391,0.70406,298799999.0
2005-12-01 09:30:00,0.7041,0.7042,0.70405,0.70415,297699999.0
2005-12-01 09:35:00,0.70412,0.70428,0.70384,0.7042,336700000.0
2005-12-01 09:40:00,0.7042,0.70444,0.70407,0.70416,329299997.0
2005-12-01 09:45:00,0.70401,0.70433,0.70401,0.70428,311400001.0
2005-12-01 09:50:00,0.70431,0.70461,0.70431,0.70461,313100001.0
2005-12-01 09:55:00,0.70449,0.70479,0.70438,0.70478,407500002.0
2005-12-01 10:00:00,0.7047,0.70474,0.70443,0.70455,398600001.0
2005-12-01 10:05:00,0.70456,0.70471,0.70432,0.70465,447100003.0
2005-12-01 10:10:00,0.7046,0.7047,0.70455,0.70462,234400001.0
2005-12-01 10:15:00,0.70465,0.70484,0.7045,0.70482,469000001.0
2005-12-01 10:20:00,0.70491,0.70491,0.70455,0.70456,486599998.0
2005-12-01 10:25:00,0.7045,0.70461,0.70438,0.70452,327100000.0
2005-12-01 10:30:00,0.70458,0.7046,0.70448,0.70455,307199999.0
2005-12-01 10:35:00,0.70455,0.7046,0.70417,0.70433,342999994.0
2005-12-01 10:40:00,0.70443,0.7045,0.70432,0.70442,370599997.0
2005-12-01 10:45:00,0.70443,0.70448,0.7043,0.70437,459300001.0
2005-12-01 10:50:00,0.70454,0.7049,0.70425,0.7048,354399996.0
2005-12-01 10:55:00,0.70473,0.70473,0.70437,0.70445,370999998.0
2005-12-01 11:00:00,0.7044,0.70456,0.7041,0.70411,513999994.0
2005-12-01 11:05:00,0.70423,0.70437,0.7041,0.70425,330000001.0
2005-12-01 11:10:00,0.70419,0.70453,0.70405,0.7043,495500000.0
2005-12-01 11:15:00,0.70435,0.70472,0.70427,0.70469,468799995.0
2005-12-01 11:20:00,0.70468,0.7048,0.70452,0.70473,460700000.0
2005-12-01 11:25:00,0.70467,0.70472,0.70455,0.70455,359699998.0
2005-12-01 11:30:00,0.70458,0.70466,0.7044,0.7046,413400003.0
2005-12-01 11:35:00,0.70462,0.70478,0.70445,0.7047,427100002.0
2005-12-01 11:40:00,0.70465,0.70485,0.7046,0.7046,385699997.0
2005-12-01 11:45:00,0.7046,0.70476,0.7045,0.70475,466999998.0
2005-12-01 11:50:00,0.70478,0.70488,0.70464,0.70467,402700005.0
2005-12-01 11:55:00,0.70459,0.70475,0.70451,0.70475,337299998.0
2005-12-01 12:00:00,0.70475,0.70488,0.70448,0.7046,474500000.0
2005-12-01 12:05:00,0.7046,0.70525,0.7045,0.70525,445799998.0
2005-12-01 12:10:00,0.70528,0.70529,0.70471,0.70497,323399998.0
2005-12-01 12:15:00,0.70498,0.70508,0.7048,0.7048,443199998.0
2005-12-01 12:20:00,0.7049,0.70498,0.70467,0.70477,388400002.0
2005-12-01 12:25:00,0.7048,0.70497,0.70477,0.70493,288500000.0
2005-12-01 12:30:00,0.70493,0.7051,0.70483,0.7049,506600006.0
2005-12-01 12:35:00,0.70488,0.70497,0.70465,0.70495,396199996.0
2005-12-01 12:40:00,0.7049,0.70505,0.7047,0.7049,314700000.0
2005-12-01 12:45:00,0.70499,0.70505,0.70478,0.70482,229499998.0
2005-12-01 12:50:00,0.70474,0.70494,0.70465,0.70485,404500002.0
2005-12-01 12:55:00,0.70477,0.70495,0.70462,0.70467,283600001.0
2005-12-01 13:00:00,0.70465,0.70485,0.70457,0.7048,383700000.0
2005-12-01 13:05:00,0.70476,0.70487,0.70452,0.70452,420300002.0
2005-12-01 13:10:00,0.70464,0.70498,0.7046,0.7049,443999999.0
2005-12-01 13:15:00,0.70491,0.705,0.70472,0.70486,448599998.0
2005-12-01 13:20:00,0.70494,0.70522,0.70482,0.70492,385200000.0
2005-12-01 13:25:00,0.70509,0.70524,0.70493,0.70517,380199996.0
2005-12-01 13:30:00,0.70517,0.70538,0.70505,0.70513,479599995.0
2005-12-01 13:35:00,0.70517,0.70531,0.70488,0.70499,459700001.0
2005-12-01 13:40:00,0.70497,0.70529,0.70464,0.705,556199996.0
2005-12-01 13:45:00,0.705,0.70511,0.7049,0.7049,477399999.0
2005-12-01 13:50:00,0.70492,0.70492,0.70452,0.70457,371199996.0
2005-12-01 13:55:00,0.70458,0.70482,0.70448,0.70474,386399998.0
2005-12-01 14:00:00,0.70476,0.70506,0.70452,0.705,507199999.0
2005-12-01 14:05:00,0.70495,0.70508,0.70485,0.70485,547300001.0
2005-12-01 14:10:00,0.7049,0.7049,0.70453,0.70472,404799998.0
2005-12-01 14:15:00,0.7047,0.70471,0.70436,0.70447,375999999.0
2005-12-01 14:20:00,0.70439,0.70447,0.70425,0.70425,365500004.0
2005-12-01 14:25:00,0.70429,0.70444,0.70412,0.70429,282100000.0
2005-12-01 14:30:00,0.70433,0.7045,0.70416,0.70448,497900002.0
2005-12-01 14:35:00,0.7044,0.70452,0.70436,0.70452,327800001.0
2005-12-01 14:40:00,0.70458,0.70512,0.70442,0.70461,381299998.0
2005-12-01 14:45:00,0.7045,0.70502,0.7045,0.70469,471400000.0
2005-12-01 14:50:00,0.70464,0.70466,0.70408,0.70428,306199998.0
2005-12-01 14:55:00,0.70432,0.70492,0.70432,0.70481,330100002.0
2005-12-01 15:00:00,0.70479,0.70492,0.70453,0.70467,510899999.0
2005-12-01 15:05:00,0.70465,0.70475,0.70442,0.7045,476300000.0
2005-12-01 15:10:00,0.70456,0.70462,0.70407,0.70428,449300002.0
2005-12-01 15:15:00,0.70432,0.70432,0.7036,0.70373,514999999.0
2005-12-01 15:20:00,0.7038,0.70404,0.70363,0.70377,650599995.0
2005-12-01 15:25:00,0.7039,0.70411,0.70373,0.70387,438799999.0
2005-12-01 15:30:00,0.70386,0.70425,0.70362,0.7042,222500000.0
2005-12-01 15:35:00,0.7042,0.70445,0.70411,0.70411,380599999.0
2005-12-01 15:40:00,0.70413,0.70433,0.70393,0.70393,323500003.0
2005-12-01 15:45:00,0.70396,0.70396,0.7033,0.70345,493199999.0
2005-12-01 15:50:00,0.70338,0.70436,0.70338,0.70422,448399999.0
2005-12-01 15:55:00,0.70422,0.70494,0.70422,0.7049,416700001.0
2005-12-01 16:00:00,0.70482,0.70496,0.70464,0.70484,271799996.0
2005-12-01 16:05:00,0.70478,0.7048,0.70415,0.70415,346300000.0
2005-12-01 16:10:00,0.70405,0.70458,0.70405,0.70424,278800001.0
2005-12-01 16:15:00,0.70415,0.7044,0.70387,0.70395,524500001.0
2005-12-01 16:20:00,0.70408,0.70413,0.70375,0.70394,414399999.0
2005-12-01 16:25:00,0.70389,0.70395,0.7036,0.70382,465199997.0
2005-12-01 16:30:00,0.70365,0.70365,0.70317,0.70329,499599997.0
2005-12-01 16:35:00,0.70331,0.70389,0.70326,0.70379,498199998.0
2005-12-01 16:40:00,0.7038,0.704,0.7038,0.70385,285299997.0
2005-12-01 16:45:00,0.704,0.70415,0.70389,0.7039,469900000.0
2005-12-01 16:50:00,0.7039,0.70397,0.70348,0.70358,474200000.0
2005-12-01 16:55:00,0.70356,0.70367,0.7031,0.70312,486699999.0
2005-12-01 17:00:00,0.70309,0.70354,0.70309,0.70345,373299998.0
2005-12-01 17:05:00,0.70347,0.7035,0.70319,0.7035,472799999.0
2005-12-01 17:10:00,0.70343,0.70345,0.70303,0.70315,408700000.0
2005-12-01 17:15:00,0.70314,0.70315,0.70292,0.70292,369700000.0
2005-12-01 17:20:00,0.70313,0.70326,0.70303,0.70323,378900000.0
2005-12-01 17:25:00,0.7032,0.70342,0.7031,0.70337,449800000.0
2005-12-01 17:30:00,0.70337,0.7037,0.70329,0.7036,380999995.0
2005-12-01 17:35:00,0.70363,0.70448,0.70344,0.70345,356900000.0
2005-12-01 17:40:00,0.70326,0.70362,0.70326,0.70337,318900002.0
2005-12-01 17:45:00,0.70335,0.70335,0.70305,0.70319,286300000.0
2005-12-01 17:50:00,0.70306,0.70334,0.70306,0.70334,359599999.0
2005-12-01 17:55:00,0.70327,0.70397,0.7032,0.70397,451300000.0
2005-12-01 18:00:00,0.70404,0.70427,0.70384,0.704,660099995.0
2005-12-01 18:05:00,0.70405,0.70432,0.70392,0.70427,920899997.0
2005-12-01 18:10:00,0.7042,0.7043,0.70415,0.70425,378999998.0
2005-12-01 18:15:00,0.7042,0.7043,0.70357,0.70357,1031300003.0
2005-12-01 18:20:00,0.70356,0.70372,0.70308,0.70351,968499997.0
2005-12-01 18:25:00,0.70352,0.70372,0.70336,0.70361,1126299998.0
2005-12-01 18:30:00,0.70352,0.70357,0.70336,0.7034,690600000.0
2005-12-01 18:35:00,0.70333,0.70341,0.70321,0.70341,916299998.0
2005-12-01 18:40:00,0.70343,0.70343,0.70272,0.703,1395999994.0
2005-12-01 18:45:00,0.70306,0.70321,0.70282,0.70315,1092399991.0
2005-12-01 18:50:00,0.70315,0.70339,0.70305,0.70339,502500000.0
2005-12-01 18:55:00,0.70351,0.70356,0.70297,0.70322,553399999.0
2005-12-01 19:00:00,0.70325,0.70347,0.703,0.703,706700000.0
2005-12-01 19:05:00,0.703,0.7033,0.703,0.70322,810500006.0
2005-12-01 19:10:00,0.70319,0.70345,0.70306,0.7034,435799999.0
2005-12-01 19:15:00,0.70344,0.70415,0.70337,0.70401,467400001.0
2005-12-01 19:20:00,0.70383,0.70426,0.70376,0.70412,570299996.0
2005-12-01 19:25:00,0.70413,0.70466,0.70405,0.70466,437499999.0
2005-12-01 19:30:00,0.70471,0.70485,0.70447,0.70482,570699998.0
2005-12-01 19:35:00,0.70481,0.70481,0.70427,0.70449,749300004.0
2005-12-01 19:40:00,0.70446,0.70446,0.70412,0.70433,493400000.0
2005-12-01 19:45:00,0.70428,0.70457,0.70412,0.70425,485599999.0
2005-12-01 19:50:00,0.70442,0.70451,0.70419,0.70425,701999999.0
2005-12-01 19:55:00,0.70415,0.70425,0.70365,0.70365,918199995.0
2005-12-01 20:00:00,0.70367,0.7038,0.70362,0.70375,771800001.0
2005-12-01 20:05:00,0.70378,0.7038,0.7035,0.70375,716799997.0
2005-12-01 20:10:00,0.70365,0.7038,0.70345,0.7038,521600001.0
2005-12-01 20:15:00,0.7037,0.70385,0.70362,0.70375,933899999.0
2005-12-01 20:20:00,0.7038,0.7038,0.70345,0.70375,496200003.0
2005-12-01 20:25:00,0.70375,0.7038,0.70365,0.70375,583000002.0
2005-12-01 20:30:00,0.70365,0.7038,0.70365,0.70375,905099997.0
2005-12-01 20:35:00,0.70375,0.70385,0.7036,0.70375,644199994.0
2005-12-01 20:40:00,0.7037,0.7038,0.70362,0.70375,565000002.0
2005-12-01 20:45:00,0.7037,0.70375,0.7036,0.7037,456800003.0
2005-12-01 20:50:00,0.7037,0.7038,0.70362,0.70375,849899994.0
2005-12-01 20:55:00,0.70365,0.7038,0.70345,0.7037,612800003.0
2005-12-01 21:00:00,0.7037,0.7038,0.7036,0.70365,628600005.0
2005-12-01 21:05:00,0.70375,0.7038,0.7036,0.70375,558500002.0
2005-12-01 21:10:00,0.7037,0.70378,0.70365,0.7037,454300000.0
2005-12-01 21:15:00,0.7037,0.7038,0.70355,0.7037,844499996.0
2005-12-01 21:20:00,0.70375,0.7038,0.7036,0.7037,596600006.0
2005-12-01 21:25:00,0.7037,0.70375,0.70355,0.70365,538299992.0
2005-12-01 21:30:00,0.70372,0.7038,0.70362,0.7037,290100000.0
2005-12-01 21:35:00,0.7037,0.7038,0.7036,0.70372,772199996.0
2005-12-01 21:40:00,0.70375,0.7038,0.70355,0.70355,571899998.0
2005-12-01 21:45:00,0.7037,0.70375,0.7036,0.70368,411100000.0
2005-12-01 21:50:00,0.70375,0.70385,0.70365,0.7037,442899997.0
2005-12-01 21:55:00,0.7037,0.7038,0.7036,0.7037,450899997.0
2005-12-01 22:00:00,0.7037,0.70375,0.70365,0.7037,386999998.0
2005-12-01 22:05:00,0.70365,0.70385,0.70355,0.70372,642499996.0
2005-12-01 22:10:00,0.7037,0.7038,0.7036,0.70372,502099998.0
2005-12-01 22:15:00,0.70372,0.7038,0.7036,0.7037,491100000.0
2005-12-01 22:20:00,0.70375,0.7038,0.70362,0.70375,394799999.0
2005-12-01 22:25:00,0.70365,0.7038,0.7036,0.7037,452300002.0
2005-12-01 22:30:00,0.70375,0.7038,0.70345,0.70372,438099999.0
2005-12-01 22:35:00,0.70377,0.70377,0.70345,0.70375,376799999.0
2005-12-01 22:40:00,0.7037,0.7038,0.70355,0.70362,621700005.0
2005-12-01 22:45:00,0.7037,0.7038,0.7035,0.7037,561500001.0
2005-12-01 22:50:00,0.70375,0.70375,0.70345,0.70365,705299996.0
2005-12-01 22:55:00,0.70365,0.70385,0.7035,0.7035,608799997.0
2005-12-01 23:00:00,0.70355,0.70378,0.70355,0.70365,315900000.0
2005-12-01 23:05:00,0.7037,0.70388,0.7036,0.70375,423600001.0
2005-12-01 23:10:00,0.7037,0.7038,0.70365,0.7037,320300000.0
2005-12-01 23:15:00,0.7037,0.70375,0.70355,0.7037,320499999.0
2005-12-01 23:20:00,0.70375,0.7038,0.7036,0.70375,240800001.0
2005-12-01 23:25:00,0.70373,0.70375,0.7036,0.7037,403400002.0
2005-12-01 23:30:00,0.70365,0.70378,0.70365,0.7037,370700000.0
2005-12-01 23:35:00,0.70375,0.7038,0.70365,0.70368,370600000.0
2005-12-01 23:40:00,0.70375,0.70375,0.70365,0.7037,248299999.0
2005-12-01 23:45:00,0.7038,0.7038,0.70365,0.7037,310599997.0
2005-12-01 23:50:00,0.70365,0.7038,0.7036,0.70375,339399997.0
2005-12-01 23:55:00,0.70375,0.70375,0.70365,0.70365,460900003.0
2005-12-02 00:00:00,0.70375,0.70426,0.70364,0.70388,530900000.0
2005-12-02 00:05:00,0.70407,0.70408,0.70305,0.70366,636399999.0
2005-12-02 00:10:00,0.70345,0.70409,0.70334,0.7037,547099999.0
2005-12-02 00:15:00,0.70365,0.70441,0.70357,0.70441,556200003.0
2005-12-02 00:20:00,0.70384,0.70414,0.7036,0.7041,614700002.0
2005-12-02 00:25:00,0.70411,0.70419,0.70376,0.70403,581100007.0
2005-12-02 00:30:00,0.70408,0.70428,0.70365,0.70385,361699998.0
2005-12-02 00:35:00,0.70378,0.70421,0.70365,0.70375,444900001.0
2005-12-02 00:40:00,0.7034,0.70345,0.70325,0.70335,354700000.0
2005-12-02 00:45:00,0.70335,0.70359,0.70335,0.70352,271300003.0
2005-12-02 00:50:00,0.7035,0.70395,0.7034,0.70351,416800002.0
2005-12-02 00:55:00,0.70347,0.70405,0.70347,0.70391,391199999.0
2005-12-02 01:00:00,0.70393,0.70425,0.7039,0.7042,334599998.0
2005-12-02 01:05:00,0.70416,0.70443,0.70407,0.70432,331699996.0
2005-12-02 01:10:00,0.70432,0.70487,0.70432,0.7047,351400000.0
2005-12-02 01:15:00,0.70475,0.70475,0.7045,0.7045,311300003.0
2005-12-02 01:20:00,0.7044,0.70456,0.70434,0.70445,380499997.0
2005-12-02 01:25:00,0.7044,0.70452,0.70421,0.70434,490399999.0
2005-12-02 01:30:00,0.70438,0.70468,0.70433,0.70447,334400001.0
2005-12-02 01:35:00,0.7045,0.70457,0.70434,0.70451,433599999.0
2005-12-02 01:40:00,0.7047,0.7047,0.70452,0.7046,294199999.0
2005-12-02 01:45:00,0.7047,0.70485,0.70465,0.70471,363399999.0
2005-12-02 01:50:00,0.70483,0.70533,0.7047,0.70531,337100000.0
2005-12-02 01:55:00,0.7052,0.7052,0.70474,0.70487,390799998.0
2005-12-02 02:00:00,0.70492,0.70505,0.70477,0.705,373399999.0
2005-12-02 02:05:00,0.70503,0.70506,0.70492,0.70502,316499998.0
2005-12-02 02:10:00,0.70501,0.70511,0.70484,0.70492,369600001.0
2005-12-02 02:15:00,0.7048,0.7048,0.7044,0.70464,354900001.0
2005-12-02 02:20:00,0.7048,0.70506,0.70471,0.7049,497000000.0
2005-12-02 02:25:00,0.70495,0.70515,0.7048,0.70505,277800000.0
2005-12-02 02:30:00,0.70515,0.70515,0.70482,0.70492,376099998.0
2005-12-02 02:35:00,0.70487,0.7053,0.70487,0.70522,335500000.0
2005-12-02 02:40:00,0.7052,0.70545,0.70513,0.7054,324499998.0
2005-12-02 02:45:00,0.70539,0.70559,0.70523,0.70548,388399996.0
2005-12-02 02:50:00,0.70557,0.7056,0.70542,0.70547,432200000.0
2005-12-02 02:55:00,0.70545,0.7056,0.70536,0.70536,411600000.0
2005-12-02 03:00:00,0.70535,0.70555,0.70534,0.7055,420600001.0
2005-12-02 03:05:00,0.70547,0.70558,0.70525,0.70536,470900001.0
2005-12-02 03:10:00,0.7054,0.70548,0.70514,0.70532,358400001.0
2005-12-02 03:15:00,0.70535,0.7054,0.70515,0.70525,364399999.0
2005-12-02 03:20:00,0.70524,0.70529,0.70506,0.70525,283399999.0
2005-12-02 03:25:00,0.70527,0.70544,0.70515,0.70544,389300000.0
2005-12-02 03:30:00,0.70542,0.70552,0.7052,0.7054,403200002.0
2005-12-02 03:35:00,0.70553,0.70556,0.70532,0.70532,398200000.0
2005-12-02 03:40:00,0.70524,0.70555,0.70511,0.70512,453199995.0
2005-12-02 03:45:00,0.70515,0.70538,0.70502,0.7053,402700002.0
2005-12-02 03:50:00,0.7053,0.70539,0.7051,0.70534,432400001.0
2005-12-02 03:55:00,0.7052,0.70526,0.705,0.70517,379999999.0
2005-12-02 04:00:00,0.70506,0.70537,0.705,0.7053,388100000.0
2005-12-02 04:05:00,0.70525,0.70551,0.70521,0.70533,437800003.0
2005-12-02 04:10:00,0.70526,0.70539,0.705,0.705,472500002.0
2005-12-02 04:15:00,0.70509,0.70519,0.70488,0.70488,433799999.0
2005-12-02 04:20:00,0.70489,0.70526,0.70489,0.70507,516300001.0
2005-12-02 04:25:00,0.7052,0.70547,0.70513,0.70535,277100001.0
2005-12-02 04:30:00,0.7053,0.70545,0.70525,0.7054,414199998.0
2005-12-02 04:35:00,0.70535,0.70551,0.70522,0.70527,443399998.0
2005-12-02 04:40:00,0.70523,0.70545,0.7052,0.70524,410299996.0
2005-12-02 04:45:00,0.70527,0.70535,0.7051,0.70518,533699996.0
2005-12-02 04:50:00,0.70524,0.70535,0.70513,0.70535,274499997.0
2005-12-02 04:55:00,0.70535,0.70555,0.70512,0.70545,492300003.0
2005-12-02 05:00:00,0.70548,0.70573,0.70531,0.70557,508199995.0
2005-12-02 05:05:00,0.70556,0.70576,0.70545,0.70555,486999997.0
2005-12-02 05:10:00,0.7055,0.70563,0.70545,0.70557,351400003.0
2005-12-02 05:15:00,0.70554,0.70592,0.70554,0.70592,367400002.0
2005-12-02 05:20:00,0.7058,0.70592,0.7055,0.70582,369800004.0
2005-12-02 05:25:00,0.70573,0.706,0.70561,0.706,370399999.0
2005-12-02 05:30:00,0.70595,0.70595,0.70575,0.70588,317200000.0
2005-12-02 05:35:00,0.70598,0.70605,0.70565,0.7059,389900004.0
2005-12-02 05:40:00,0.70599,0.70615,0.70569,0.7058,364399997.0
2005-12-02 05:45:00,0.70578,0.70603,0.70565,0.70603,394400000.0
2005-12-02 05:50:00,0.706,0.70641,0.70592,0.70627,447999994.0
2005-12-02 05:55:00,0.70628,0.70635,0.70597,0.70617,444500000.0
2005-12-02 06:00:00,0.70615,0.70647,0.70615,0.70626,257400000.0
2005-12-02 06:05:00,0.70637,0.70643,0.7061,0.70625,447300003.0
2005-12-02 06:10:00,0.70623,0.70635,0.70602,0.70635,363099999.0
2005-12-02 06:15:00,0.7064,0.70665,0.70627,0.70645,405800002.0
2005-12-02 06:20:00,0.70642,0.70668,0.7064,0.70645,330600000.0
2005-12-02 06:25:00,0.7064,0.70655,0.70635,0.70655,464700001.0
2005-12-02 06:30:00,0.7065,0.7067,0.70645,0.70657,401700000.0
2005-12-02 06:35:00,0.70657,0.70666,0.70632,0.70643,337799993.0
2005-12-02 06:40:00,0.70636,0.70652,0.70625,0.70635,390200002.0
2005-12-02 06:45:00,0.70634,0.7065,0.70628,0.70632,534600001.0
2005-12-02 06:50:00,0.70635,0.70666,0.7063,0.7065,378999998.0
2005-12-02 06:55:00,0.7065,0.70665,0.70641,0.70657,443300003.0
2005-12-02 07:00:00,0.7064,0.70653,0.70627,0.70637,441200002.0
2005-12-02 07:05:00,0.7064,0.70674,0.70627,0.70671,393300000.0
2005-12-02 07:10:00,0.70668,0.7067,0.70631,0.7067,265100000.0
2005-12-02 07:15:00,0.70665,0.7067,0.70645,0.70645,358999999.0
2005-12-02 07:20:00,0.70655,0.70665,0.70645,0.70645,240100002.0
2005-12-02 07:25:00,0.70657,0.70674,0.70652,0.7066,391899997.0
2005-12-02 07:30:00,0.7066,0.70686,0.70655,0.70685,440299997.0
2005-12-02 07:35:00,0.70673,0.70681,0.70655,0.70658,437499998.0
2005-12-02 07:40:00,0.70657,0.70675,0.70648,0.70658,412399995.0
2005-12-02 07:45:00,0.70656,0.70656,0.70618,0.70642,370299999.0
2005-12-02 07:50:00,0.7064,0.70647,0.70625,0.70628,431999998.0
2005-12-02 07:55:00,0.70634,0.7064,0.70614,0.70615,347999999.0
2005-12-02 08:00:00,0.70599,0.70637,0.7059,0.7059,303699999.0
2005-12-02 08:05:00,0.70595,0.70613,0.70576,0.70597,543199997.0
2005-12-02 08:10:00,0.70609,0.70625,0.706,0.70605,282899999.0
2005-12-02 08:15:00,0.70605,0.70635,0.70605,0.70611,283400000.0
2005-12-02 08:20:00,0.70615,0.7062,0.70596,0.70614,358100001.0
2005-12-02 08:25:00,0.7061,0.70625,0.706,0.70617,176700000.0
2005-12-02 08:30:00,0.70623,0.70623,0.70579,0.70605,274100002.0
2005-12-02 08:35:00,0.70595,0.70627,0.70585,0.7062,243700000.0
2005-12-02 08:40:00,0.70622,0.70635,0.70594,0.70606,300000003.0
2005-12-02 08:45:00,0.70613,0.7062,0.70605,0.70618,199900000.0
2005-12-02 08:50:00,0.70627,0.70631,0.70593,0.706,438799999.0
2005-12-02 08:55:00,0.706,0.70623,0.70575,0.70615,391700000.0
2005-12-02 09:00:00,0.70617,0.70623,0.70592,0.70608,389900002.0
2005-12-02 09:05:00,0.70603,0.70614,0.70593,0.7061,320700000.0
2005-12-02 09:10:00,0.7061,0.70627,0.70595,0.70615,296700002.0
2005-12-02 09:15:00,0.70612,0.70628,0.706,0.70615,414600001.0
2005-12-02 09:20:00,0.70609,0.70635,0.70599,0.7061,322099999.0
2005-12-02 09:25:00,0.70605,0.70656,0.70592,0.70641,372300000.0
2005-12-02 09:30:00,0.70645,0.70655,0.70581,0.70605,397399999.0
2005-12-02 09:35:00,0.70603,0.70603,0.70562,0.70582,409099997.0
2005-12-02 09:40:00,0.70592,0.70592,0.70561,0.7057,554000006.0
2005-12-02 09:45:00,0.70565,0.70588,0.70562,0.7058,334700000.0
2005-12-02 09:50:00,0.70576,0.70576,0.70552,0.70573,338899999.0
2005-12-02 09:55:00,0.70556,0.70588,0.70548,0.70588,343199997.0
2005-12-02 10:00:00,0.70583,0.70596,0.70555,0.70555,483099994.0
2005-12-02 10:05:00,0.70554,0.70574,0.70523,0.7055,465299998.0
2005-12-02 10:10:00,0.70543,0.70546,0.70518,0.70538,251300001.0
2005-12-02 10:15:00,0.70542,0.70553,0.7052,0.70544,510100001.0
2005-12-02 10:20:00,0.70546,0.70582,0.70544,0.70555,541000000.0
2005-12-02 10:25:00,0.70549,0.70555,0.70535,0.70549,416400000.0
2005-12-02 10:30:00,0.70555,0.7056,0.70539,0.70552,376900000.0
2005-12-02 10:35:00,0.70549,0.70557,0.70535,0.7054,402499997.0
2005-12-02 10:40:00,0.7055,0.70558,0.70535,0.7055,422900006.0
2005-12-02 10:45:00,0.70554,0.70554,0.7051,0.70522,429900003.0
2005-12-02 10:50:00,0.70528,0.70546,0.70509,0.70539,278299999.0
2005-12-02 10:55:00,0.70537,0.70565,0.70536,0.70557,336400003.0
2005-12-02 11:00:00,0.70555,0.70566,0.70519,0.70538,502199996.0
2005-12-02 11:05:00,0.70555,0.70571,0.70545,0.70571,449400001.0
2005-12-02 11:10:00,0.7057,0.7058,0.70551,0.70551,432600000.0
2005-12-02 11:15:00,0.7056,0.70599,0.7056,0.70599,539599999.0
2005-12-02 11:20:00,0.70593,0.70595,0.70575,0.70583,413700000.0
2005-12-02 11:25:00,0.7058,0.70585,0.70569,0.70572,437700000.0
2005-12-02 11:30:00,0.7058,0.70586,0.70567,0.70572,359700002.0
2005-12-02 11:35:00,0.70575,0.70588,0.7056,0.7056,491400004.0
2005-12-02 11:40:00,0.70557,0.70573,0.70553,0.70553,414099997.0
2005-12-02 11:45:00,0.7056,0.70575,0.7055,0.70565,459399996.0
2005-12-02 11:50:00,0.70565,0.70573,0.70555,0.70565,459199999.0
2005-12-02 11:55:00,0.7056,0.70575,0.7056,0.70575,433400001.0
2005-12-02 12:00:00,0.70575,0.70575,0.70528,0.70538,432900003.0
2005-12-02 12:05:00,0.7054,0.70562,0.70535,0.70562,459399998.0
2005-12-02 12:10:00,0.7056,0.7057,0.7055,0.7056,380700002.0
2005-12-02 12:15:00,0.70564,0.70577,0.70553,0.7056,322900001.0
2005-12-02 12:20:00,0.70567,0.7057,0.70545,0.70558,481600001.0
2005-12-02 12:25:00,0.7056,0.70585,0.70555,0.70577,349699997.0
2005-12-02 12:30:00,0.70576,0.70607,0.70576,0.706,502299997.0
2005-12-02 12:35:00,0.70598,0.70608,0.70577,0.70605,455099999.0
2005-12-02 12:40:00,0.706,0.70617,0.70579,0.7061,248099997.0
2005-12-02 12:45:00,0.70619,0.70637,0.70612,0.70618,277599997.0
2005-12-02 12:50:00,0.70615,0.7065,0.70615,0.70619,386299998.0
2005-12-02 12:55:00,0.70607,0.70642,0.706,0.70634,431699999.0
2005-12-02 13:00:00,0.70633,0.70637,0.7059,0.70604,514700000.0
2005-12-02 13:05:00,0.70596,0.70611,0.70575,0.70592,425699999.0
2005-12-02 13:10:00,0.706,0.70621,0.70595,0.70617,341700000.0
2005-12-02 13:15:00,0.70623,0.70641,0.70612,0.7062,417099999.0
2005-12-02 13:20:00,0.70615,0.70655,0.70615,0.7064,493999998.0
2005-12-02 13:25:00,0.70652,0.70665,0.70624,0.70645,507100000.0
2005-12-02 13:30:00,0.70638,0.70658,0.70638,0.70656,378799999.0
2005-12-02 13:35:00,0.70664,0.70668,0.70641,0.7065,464899998.0
2005-12-02 13:40:00,0.7065,0.70658,0.70635,0.7065,420199998.0
2005-12-02 13:45:00,0.7065,0.70665,0.70645,0.7065,353400001.0
2005-12-02 13:50:00,0.70655,0.70662,0.7064,0.70662,391900002.0
2005-12-02 13:55:00,0.70666,0.7069,0.7066,0.70665,369199998.0
2005-12-02 14:00:00,0.70667,0.7068,0.70645,0.70678,347599999.0
2005-12-02 14:05:00,0.70675,0.7068,0.70665,0.70665,478399999.0
2005-12-02 14:10:00,0.70679,0.70708,0.70675,0.7068,346599998.0
2005-12-02 14:15:00,0.70686,0.70709,0.70686,0.70698,411399998.0
2005-12-02 14:20:00,0.7069,0.70742,0.70689,0.70707,357100001.0
2005-12-02 14:25:00,0.70713,0.7072,0.70701,0.70704,396000000.0
2005-12-02 14:30:00,0.70703,0.70703,0.70644,0.70657,457999995.0
2005-12-02 14:35:00,0.70653,0.70712,0.70653,0.70695,326200000.0
2005-12-02 14:40:00,0.70695,0.7072,0.70689,0.7072,341500001.0
2005-12-02 14:45:00,0.70715,0.7075,0.70715,0.7074,385700003.0
2005-12-02 14:50:00,0.7074,0.70782,0.7074,0.70763,273599999.0
2005-12-02 14:55:00,0.70753,0.70793,0.70746,0.70782,390899999.0
2005-12-02 15:00:00,0.70778,0.70838,0.70762,0.70794,432500000.0
2005-12-02 15:05:00,0.7079,0.70808,0.70785,0.70805,463100001.0
2005-12-02 15:10:00,0.70812,0.70813,0.70728,0.70735,359100000.0
2005-12-02 15:15:00,0.70735,0.70761,0.70693,0.70731,567699994.0
2005-12-02 15:20:00,0.7074,0.70757,0.70712,0.70731,408200002.0
2005-12-02 15:25:00,0.70732,0.7074,0.70684,0.70703,561699999.0
2005-12-02 15:30:00,0.7072,0.70758,0.70682,0.70715,292099999.0
2005-12-02 15:35:00,0.70733,0.70775,0.70728,0.70747,357700001.0
2005-12-02 15:40:00,0.70756,0.70778,0.70752,0.70778,339599996.0
2005-12-02 15:45:00,0.70788,0.70917,0.70783,0.70913,382199998.0
2005-12-02 15:50:00,0.70929,0.71009,0.70744,0.70958,409099998.0
2005-12-02 15:55:00,0.70976,0.71034,0.70955,0.70958,375099997.0
2005-12-02 16:00:00,0.7094,0.70975,0.70913,0.70975,221600000.0
2005-12-02 16:05:00,0.70975,0.70996,0.70921,0.70925,428199997.0
2005-12-02 16:10:00,0.70939,0.70974,0.70925,0.70929,424199995.0
2005-12-02 16:15:00,0.7093,0.70945,0.70905,0.70915,519099996.0
2005-12-02 16:20:00,0.70928,0.70947,0.70865,0.70865,381199998.0
2005-12-02 16:25:00,0.70863,0.70936,0.70855,0.70918,437400000.0
2005-12-02 16:30:00,0.70921,0.70995,0.70921,0.70963,550599997.0
2005-12-02 16:35:00,0.70964,0.70973,0.7093,0.70957,327300002.0
2005-12-02 16:40:00,0.70958,0.70965,0.70953,0.70953,364700002.0
2005-12-02 16:45:00,0.70966,0.70975,0.70947,0.70956,437399999.0
2005-12-02 16:50:00,0.70957,0.70957,0.70874,0.70895,424599996.0
2005-12-02 16:55:00,0.70898,0.70923,0.70876,0.70907,436999995.0
2005-12-02 17:00:00,0.70898,0.7091,0.70839,0.7091,380899996.0
2005-12-02 17:05:00,0.70909,0.70948,0.70889,0.70948,406800000.0
2005-12-02 17:10:00,0.70941,0.70941,0.70901,0.70924,392599999.0
2005-12-02 17:15:00,0.7092,0.7092,0.70868,0.70878,416200000.0
2005-12-02 17:20:00,0.70895,0.70903,0.70881,0.70903,412000002.0
2005-12-02 17:25:00,0.70902,0.70943,0.70901,0.70937,365500000.0
2005-12-02 17:30:00,0.70935,0.70985,0.70935,0.70974,297899998.0
2005-12-02 17:35:00,0.70985,0.71013,0.70955,0.70965,288499999.0
2005-12-02 17:40:00,0.70951,0.71002,0.70947,0.7097,345500001.0
2005-12-02 17:45:00,0.7097,0.71019,0.7094,0.70984,454699995.0
2005-12-02 17:50:00,0.70972,0.70992,0.70905,0.7094,492499995.0
2005-12-02 17:55:00,0.70939,0.71029,0.70939,0.70977,460399999.0
2005-12-02 18:00:00,0.7097,0.7097,0.70919,0.7092,693900000.0
2005-12-02 18:05:00,0.7093,0.70952,0.70883,0.70885,997100001.0
2005-12-02 18:10:00,0.70875,0.70925,0.70875,0.70898,525700001.0
2005-12-02 18:15:00,0.70903,0.70922,0.70877,0.70883,1251499999.0
2005-12-02 18:20:00,0.70886,0.70898,0.70874,0.70878,990500003.0
2005-12-02 18:25:00,0.70872,0.7091,0.70865,0.70898,1130700005.0
2005-12-02 18:30:00,0.70891,0.7092,0.70874,0.70892,726600000.0
2005-12-02 18:35:00,0.70897,0.70929,0.70885,0.70929,960299995.0
2005-12-02 18:40:00,0.70938,0.70972,0.70922,0.70942,1431699998.0
2005-12-02 18:45:00,0.70947,0.7098,0.70922,0.7098,1058000004.0
2005-12-02 18:50:00,0.7098,0.71049,0.70955,0.71049,426599999.0
2005-12-02 18:55:00,0.71061,0.71237,0.71061,0.712,671999999.0
2005-12-02 19:00:00,0.71187,0.71187,0.7109,0.7109,699200003.0
2005-12-02 19:05:00,0.71095,0.71132,0.71095,0.71124,762000002.0
2005-12-02 19:10:00,0.71125,0.7116,0.71125,0.71157,568600000.0
2005-12-02 19:15:00,0.71158,0.71158,0.71131,0.71152,513499994.0
2005-12-02 19:20:00,0.71155,0.71166,0.7113,0.71159,504699996.0
2005-12-02 19:25:00,0.71168,0.7122,0.71166,0.71198,505699998.0
2005-12-02 19:30:00,0.71205,0.71218,0.71194,0.71215,514799995.0
2005-12-02 19:35:00,0.71215,0.7122,0.71205,0.7121,822700005.0
2005-12-02 19:40:00,0.71218,0.71234,0.71199,0.71222,386899999.0
2005-12-02 19:45:00,0.71221,0.71237,0.71205,0.71205,463899998.0
2005-12-02 19:50:00,0.71223,0.71289,0.71217,0.71265,713600002.0
2005-12-02 19:55:00,0.71255,0.71295,0.71255,0.71275,829499999.0
2005-12-02 20:00:00,0.71277,0.7129,0.71272,0.71285,728399999.0
2005-12-02 20:05:00,0.71287,0.7129,0.7126,0.7128,800899997.0
2005-12-02 20:10:00,0.71275,0.7129,0.71255,0.7129,515499999.0
2005-12-02 20:15:00,0.7128,0.71295,0.71272,0.71285,755799998.0
2005-12-02 20:20:00,0.7129,0.7129,0.71255,0.71285,520900003.0
2005-12-02 20:25:00,0.71285,0.7129,0.71275,0.71285,650399994.0
2005-12-02 20:30:00,0.71285,0.7129,0.71275,0.71285,965500000.0
2005-12-02 20:35:00,0.71285,0.71295,0.7127,0.71285,673200001.0
2005-12-02 20:40:00,0.7128,0.7129,0.71272,0.71285,648800001.0
2005-12-02 20:45:00,0.7128,0.71285,0.7127,0.7128,411999999.0
2005-12-02 20:50:00,0.7128,0.7129,0.71273,0.71285,738399995.0
2005-12-02 20:55:00,0.71275,0.7129,0.71255,0.7128,652500006.0
2005-12-02 21:00:00,0.7128,0.7129,0.7127,0.71275,573199996.0
2005-12-02 21:05:00,0.71285,0.7129,0.7127,0.71285,641899996.0
2005-12-02 21:10:00,0.7128,0.71287,0.71275,0.7128,370600002.0
2005-12-02 21:15:00,0.7128,0.7129,0.71265,0.7128,725899995.0
2005-12-02 21:20:00,0.71285,0.7129,0.7127,0.7128,687000000.0
2005-12-02 21:25:00,0.7128,0.71285,0.71265,0.71275,532300003.0
2005-12-02 21:30:00,0.71282,0.7129,0.71272,0.7128,406600002.0
2005-12-02 21:35:00,0.7128,0.7129,0.7127,0.71282,745600003.0
2005-12-02 21:40:00,0.71285,0.7129,0.71265,0.71265,556099999.0
2005-12-02 21:45:00,0.7128,0.71285,0.7127,0.71278,425400000.0
2005-12-02 21:50:00,0.71285,0.71295,0.71275,0.7128,527000000.0
2005-12-02 21:55:00,0.7128,0.7129,0.7127,0.7128,468600000.0
2005-12-02 22:00:00,0.7128,0.71285,0.71275,0.7128,415699999.0
2005-12-02 22:05:00,0.71275,0.71295,0.71265,0.71278,540299998.0
2005-12-02 22:10:00,0.7128,0.7129,0.7127,0.71282,498599997.0
2005-12-02 22:15:00,0.71282,0.7129,0.7127,0.7128,533899998.0
2005-12-02 22:20:00,0.71285,0.7129,0.71272,0.71285,461599999.0
2005-12-02 22:25:00,0.71275,0.7129,0.7127,0.7128,332600001.0
2005-12-02 22:30:00,0.71285,0.7129,0.71255,0.71282,418499997.0
2005-12-02 22:35:00,0.71287,0.71287,0.71255,0.71285,447199996.0
2005-12-02 22:40:00,0.7128,0.7129,0.71265,0.71272,618999995.0
2005-12-02 22:45:00,0.7128,0.7129,0.7126,0.7128,592799992.0
2005-12-02 22:50:00,0.71285,0.71285,0.71255,0.71275,694000000.0
2005-12-02 22:55:00,0.71275,0.71295,0.7126,0.7126,616199996.0
2005-12-02 23:00:00,0.71265,0.71287,0.71265,0.71275,425100003.0
2005-12-02 23:05:00,0.7128,0.71297,0.7127,0.71285,421199998.0
2005-12-02 23:10:00,0.7128,0.7129,0.71275,0.7128,489400005.0
2005-12-02 23:15:00,0.7128,0.71285,0.71265,0.7128,291899999.0
2005-12-02 23:20:00,0.71285,0.7129,0.7127,0.71285,321799996.0
2005-12-02 23:25:00,0.71283,0.71285,0.7127,0.7128,445899997.0
2005-12-02 23:30:00,0.71275,0.71287,0.71275,0.7128,364999999.0
2005-12-02 23:35:00,0.71285,0.7129,0.71275,0.71278,382599999.0
2005-12-02 23:40:00,0.71285,0.71285,0.71275,0.7128,129000000.0
2005-12-02 23:45:00,0.7129,0.7129,0.71275,0.7128,282700000.0
2005-12-02 23:50:00,0.71275,0.7129,0.7127,0.71285,407099996.0
2005-12-02 23:55:00,0.71285,0.71285,0.71275,0.71275,463800005.0
2005-12-05 00:00:00,0.7123,0.7124,0.7121,0.7123,206000000.0
2005-12-05 00:05:00,0.7124,0.7125,0.7121,0.7122,257500000.0
2005-12-05 00:10:00,0.7121,0.7124,0.7121,0.7122,257500000.0
2005-12-05 00:15:00,0.7123,0.7124,0.712,0.7121,257500000.0
2005-12-05 00:20:00,0.7124,0.7131,0.7121,0.7125,257500000.0
2005-12-05 00:25:00,0.7125,0.7132,0.7124,0.7127,257500000.0
2005-12-05 00:30:00,0.7127,0.7129,0.7126,0.7129,257500000.0
2005-12-05 00:35:00,0.7129,0.7132,0.7125,0.7129,257500000.0
2005-12-05 00:40:00,0.7128,0.7132,0.7127,0.7129,257500000.0
2005-12-05 00:45:00,0.713,0.7135,0.7128,0.7131,257500000.0
2005-12-05 00:50:00,0.7131,0.7138,0.713,0.713,257500000.0
2005-12-05 00:55:00,0.7133,0.7137,0.713,0.7134,257500000.0
2005-12-05 01:00:00,0.7134,0.7138,0.7132,0.7136,257500000.0
2005-12-05 01:05:00,0.7136,0.7137,0.7131,0.7135,257500000.0
2005-12-05 01:10:00,0.7134,0.7138,0.7131,0.7135,257500000.0
2005-12-05 01:15:00,0.7137,0.714,0.7135,0.7138,257500000.0
2005-12-05 01:20:00,0.7137,0.7142,0.7135,0.7138,257500000.0
2005-12-05 01:25:00,0.7138,0.714,0.7135,0.7137,257500000.0
2005-12-05 01:30:00,0.7138,0.7141,0.7136,0.7139,257500000.0
2005-12-05 01:35:00,0.7139,0.7143,0.7137,0.7141,257500000.0
2005-12-05 01:40:00,0.714,0.7143,0.7139,0.714,257500000.0
2005-12-05 01:45:00,0.7143,0.7148,0.7141,0.7144,257500000.0
2005-12-05 01:50:00,0.7144,0.7146,0.714,0.7141,257500000.0
2005-12-05 01:55:00,0.7142,0.7144,0.7138,0.7138,257500000.0
2005-12-05 02:00:00,0.71292,0.71309,0.71284,0.71296,445199997.0
2005-12-05 02:05:00,0.71293,0.71324,0.71285,0.71295,361400000.0
2005-12-05 02:10:00,0.71305,0.71337,0.71295,0.71329,326100001.0
2005-12-05 02:15:00,0.71322,0.71351,0.71319,0.71328,284799999.0
2005-12-05 02:20:00,0.7134,0.71346,0.71317,0.71339,480900001.0
2005-12-05 02:25:00,0.71348,0.7136,0.71323,0.71332,378500001.0
2005-12-05 02:30:00,0.71347,0.71369,0.71341,0.7136,391300000.0
2005-12-05 02:35:00,0.71359,0.71385,0.71358,0.71375,335399998.0
2005-12-05 02:40:00,0.71371,0.71406,0.71361,0.71385,416900001.0
2005-12-05 02:45:00,0.71393,0.71411,0.71375,0.71386,387099999.0
2005-12-05 02:50:00,0.71391,0.71396,0.71369,0.71375,459800003.0
2005-12-05 02:55:00,0.71373,0.71393,0.71345,0.71345,451400001.0
2005-12-05 03:00:00,0.71347,0.7138,0.71347,0.71372,386700002.0
2005-12-05 03:05:00,0.71365,0.7138,0.71334,0.71334,336399999.0
2005-12-05 03:10:00,0.71328,0.71342,0.7132,0.71325,363299998.0
2005-12-05 03:15:00,0.71328,0.71364,0.71322,0.71352,349800001.0
2005-12-05 03:20:00,0.71361,0.71388,0.71355,0.71385,342200001.0
2005-12-05 03:25:00,0.71374,0.714,0.71374,0.7139,307199999.0
2005-12-05 03:30:00,0.71385,0.71388,0.71339,0.71339,411899999.0
2005-12-05 03:35:00,0.71348,0.7136,0.71331,0.71349,378799997.0
2005-12-05 03:40:00,0.71345,0.71375,0.71338,0.71358,471900001.0
2005-12-05 03:45:00,0.71369,0.71383,0.71335,0.71366,483499998.0
2005-12-05 03:50:00,0.71355,0.7137,0.71341,0.7137,385100000.0
2005-12-05 03:55:00,0.7136,0.7137,0.7134,0.71365,482400004.0
2005-12-05 04:00:00,0.7136,0.71365,0.71333,0.7135,399200002.0
2005-12-05 04:05:00,0.71343,0.71372,0.7134,0.71355,371000002.0
2005-12-05 04:10:00,0.7135,0.71365,0.71345,0.7135,444699996.0
2005-12-05 04:15:00,0.7136,0.7137,0.71352,0.71361,459600001.0
2005-12-05 04:20:00,0.71359,0.71378,0.71348,0.71355,448500001.0
2005-12-05 04:25:00,0.71361,0.71384,0.71361,0.71375,346199996.0
2005-12-05 04:30:00,0.7137,0.71402,0.71365,0.71374,542900002.0
2005-12-05 04:35:00,0.71364,0.7139,0.71364,0.71385,285399999.0
2005-12-05 04:40:00,0.71385,0.71409,0.7138,0.71407,425700001.0
2005-12-05 04:45:00,0.71418,0.7145,0.71409,0.71433,569600000.0
2005-12-05 04:50:00,0.7144,0.71451,0.714,0.71422,403099999.0
2005-12-05 04:55:00,0.71422,0.71455,0.71405,0.71445,377699998.0
2005-12-05 05:00:00,0.71445,0.7145,0.71407,0.71407,485399996.0
2005-12-05 05:05:00,0.71402,0.71426,0.71385,0.71395,419899998.0
2005-12-05 05:10:00,0.71383,0.71394,0.7137,0.71394,362799998.0
2005-12-05 05:15:00,0.7139,0.71395,0.71366,0.7139,358599996.0
2005-12-05 05:20:00,0.7138,0.71388,0.71367,0.7138,428199999.0
2005-12-05 05:25:00,0.7137,0.71385,0.71358,0.71385,414500002.0
2005-12-05 05:30:00,0.71375,0.7138,0.71355,0.71363,322600000.0
2005-12-05 05:35:00,0.71362,0.71377,0.7133,0.71377,464299999.0
2005-12-05 05:40:00,0.71385,0.71404,0.71375,0.71399,420599996.0
2005-12-05 05:45:00,0.71398,0.714,0.71365,0.71377,295100000.0
2005-12-05 05:50:00,0.71374,0.71388,0.71345,0.71345,336400000.0
2005-12-05 05:55:00,0.71338,0.71383,0.71336,0.71378,316399997.0
2005-12-05 06:00:00,0.71375,0.71382,0.71357,0.71357,344700003.0
2005-12-05 06:05:00,0.71366,0.71373,0.71355,0.71367,546200000.0
2005-12-05 06:10:00,0.71363,0.71375,0.71328,0.71335,247200001.0
2005-12-05 06:15:00,0.71318,0.71325,0.71293,0.71313,386299996.0
2005-12-05 06:20:00,0.71311,0.71332,0.71296,0.71311,378399999.0
2005-12-05 06:25:00,0.7131,0.71318,0.71305,0.71315,434899997.0
2005-12-05 06:30:00,0.7131,0.71318,0.71253,0.71299,445200003.0
2005-12-05 06:35:00,0.71319,0.71329,0.7129,0.71305,374100001.0
2005-12-05 06:40:00,0.71298,0.71332,0.71295,0.71327,405499997.0
2005-12-05 06:45:00,0.7132,0.71339,0.71315,0.7133,363399999.0
2005-12-05 06:50:00,0.71335,0.71347,0.71323,0.7134,299499999.0
2005-12-05 06:55:00,0.71341,0.7136,0.71332,0.71355,523199994.0
2005-12-05 07:00:00,0.71341,0.71346,0.71335,0.71345,345499997.0
2005-12-05 07:05:00,0.7134,0.71345,0.71304,0.71335,390599999.0
2005-12-05 07:10:00,0.7134,0.7137,0.71319,0.7137,312500003.0
2005-12-05 07:15:00,0.71365,0.71381,0.71355,0.71365,309400002.0
2005-12-05 07:20:00,0.71372,0.71386,0.71355,0.71369,337300000.0
2005-12-05 07:25:00,0.71377,0.71385,0.71364,0.7137,358499997.0
2005-12-05 07:30:00,0.71361,0.7139,0.71353,0.71385,409700003.0
2005-12-05 07:35:00,0.71378,0.71425,0.71378,0.71417,412700000.0
2005-12-05 07:40:00,0.71412,0.71449,0.71409,0.7143,380200003.0
2005-12-05 07:45:00,0.71428,0.7145,0.71415,0.7145,398499998.0
2005-12-05 07:50:00,0.7145,0.71451,0.71419,0.7143,512099999.0
2005-12-05 07:55:00,0.71434,0.71455,0.71433,0.71445,361199999.0
2005-12-05 08:00:00,0.7143,0.71476,0.7143,0.71451,403899999.0
2005-12-05 08:05:00,0.71449,0.71454,0.71423,0.71425,448200000.0
2005-12-05 08:10:00,0.71435,0.71457,0.71428,0.71457,299799998.0
2005-12-05 08:15:00,0.71444,0.71455,0.71435,0.71447,354200001.0
2005-12-05 08:20:00,0.71455,0.71461,0.7144,0.71446,307400000.0
2005-12-05 08:25:00,0.71442,0.71455,0.71432,0.71447,286700000.0
2005-12-05 08:30:00,0.7146,0.71467,0.71429,0.71456,355100002.0
2005-12-05 08:35:00,0.71445,0.7146,0.71434,0.7145,407499998.0
2005-12-05 08:40:00,0.71455,0.71466,0.7144,0.71448,281400001.0
2005-12-05 08:45:00,0.71456,0.71478,0.71445,0.71445,482500004.0
2005-12-05 08:50:00,0.71447,0.71501,0.71444,0.71498,417999998.0
2005-12-05 08:55:00,0.71503,0.71533,0.71495,0.71533,468699997.0
2005-12-05 09:00:00,0.71526,0.7153,0.71481,0.71518,344599998.0
2005-12-05 09:05:00,0.7151,0.71515,0.71484,0.71507,445799999.0
2005-12-05 09:10:00,0.71512,0.71523,0.71484,0.71505,410599999.0
2005-12-05 09:15:00,0.715,0.71512,0.71482,0.715,501800004.0
2005-12-05 09:20:00,0.71482,0.71522,0.71482,0.71496,283599999.0
2005-12-05 09:25:00,0.71502,0.71502,0.71485,0.71492,279599998.0
2005-12-05 09:30:00,0.71485,0.71485,0.71447,0.71468,342200003.0
2005-12-05 09:35:00,0.71466,0.71496,0.71458,0.71478,319499999.0
2005-12-05 09:40:00,0.7148,0.71503,0.71467,0.71493,427899995.0
2005-12-05 09:45:00,0.71496,0.71517,0.71479,0.71494,390299998.0
2005-12-05 09:50:00,0.71487,0.7149,0.71462,0.7149,349199998.0
2005-12-05 09:55:00,0.71478,0.71484,0.71461,0.71477,405199997.0
2005-12-05 10:00:00,0.71471,0.71502,0.71462,0.71494,388500001.0
2005-12-05 10:05:00,0.71488,0.71503,0.71461,0.71483,421800001.0
2005-12-05 10:10:00,0.7148,0.71497,0.71475,0.71486,211700000.0
2005-12-05 10:15:00,0.71491,0.71497,0.71479,0.71487,475000004.0
2005-12-05 10:20:00,0.71481,0.71481,0.71443,0.71455,357000001.0
2005-12-05 10:25:00,0.7145,0.71455,0.71385,0.71408,340099997.0
2005-12-05 10:30:00,0.71418,0.71442,0.71411,0.71438,299900000.0
2005-12-05 10:35:00,0.71436,0.71442,0.71395,0.71395,428600000.0
2005-12-05 10:40:00,0.71403,0.71448,0.71391,0.71438,406999996.0
2005-12-05 10:45:00,0.71443,0.7149,0.71429,0.71458,445799999.0
2005-12-05 10:50:00,0.71462,0.71502,0.71445,0.71495,401399995.0
2005-12-05 10:55:00,0.7149,0.71505,0.7146,0.71497,419499998.0
2005-12-05 11:00:00,0.71495,0.7152,0.71475,0.71503,585699999.0
2005-12-05 11:05:00,0.71514,0.71515,0.71499,0.71505,363599998.0
2005-12-05 11:10:00,0.715,0.7151,0.71467,0.71495,576299999.0
2005-12-05 11:15:00,0.71496,0.71499,0.7144,0.71455,571600004.0
2005-12-05 11:20:00,0.71451,0.71459,0.71418,0.71418,501700001.0
2005-12-05 11:25:00,0.7141,0.71423,0.71395,0.71395,409800000.0
2005-12-05 11:30:00,0.71402,0.71407,0.71375,0.7138,376400002.0
2005-12-05 11:35:00,0.71387,0.71401,0.71377,0.71397,442600002.0
2005-12-05 11:40:00,0.71398,0.71419,0.71379,0.7138,471499998.0
2005-12-05 11:45:00,0.71378,0.71399,0.71367,0.7139,479000000.0
2005-12-05 11:50:00,0.71382,0.71385,0.71301,0.71324,351099999.0
2005-12-05 11:55:00,0.71321,0.71329,0.71305,0.71315,331900000.0
2005-12-05 12:00:00,0.71323,0.71342,0.71317,0.71335,405499998.0
2005-12-05 12:05:00,0.71335,0.71356,0.71325,0.71336,456899998.0
2005-12-05 12:10:00,0.71335,0.71367,0.7133,0.71366,318900002.0
2005-12-05 12:15:00,0.71369,0.71408,0.71366,0.714,417699997.0
2005-12-05 12:20:00,0.71407,0.71428,0.71387,0.71404,402900001.0
2005-12-05 12:25:00,0.71397,0.71427,0.71387,0.71401,242399999.0
2005-12-05 12:30:00,0.71385,0.71392,0.71355,0.7136,500799998.0
2005-12-05 12:35:00,0.7136,0.71373,0.7134,0.71365,378200000.0
2005-12-05 12:40:00,0.7136,0.71375,0.7134,0.7136,298600000.0
2005-12-05 12:45:00,0.71379,0.71385,0.71368,0.7138,211500000.0
2005-12-05 12:50:00,0.71377,0.714,0.71362,0.71382,445600003.0
2005-12-05 12:55:00,0.71377,0.71395,0.7137,0.71377,371999999.0
2005-12-05 13:00:00,0.71377,0.71388,0.71335,0.7134,452700000.0
2005-12-05 13:05:00,0.71351,0.71386,0.7134,0.71371,353899996.0
2005-12-05 13:10:00,0.71379,0.71415,0.71373,0.71407,405199998.0
2005-12-05 13:15:00,0.71415,0.71463,0.7141,0.7145,365099999.0
2005-12-05 13:20:00,0.71455,0.71498,0.71445,0.7147,419899998.0
2005-12-05 13:25:00,0.71482,0.71482,0.71438,0.7145,486699996.0
2005-12-05 13:30:00,0.71448,0.71478,0.71448,0.7146,434200000.0
2005-12-05 13:35:00,0.71465,0.71484,0.71453,0.71472,415000002.0
2005-12-05 13:40:00,0.71472,0.71474,0.71441,0.71452,481700000.0
2005-12-05 13:45:00,0.71449,0.71475,0.71442,0.71463,435300001.0
2005-12-05 13:50:00,0.71468,0.71495,0.71455,0.71465,426499999.0
2005-12-05 13:55:00,0.71465,0.71477,0.71455,0.71465,313300002.0
2005-12-05 14:00:00,0.71471,0.71495,0.71458,0.7149,401899996.0
2005-12-05 14:05:00,0.71485,0.71498,0.71435,0.71435,483999999.0
2005-12-05 14:10:00,0.71448,0.71534,0.71445,0.7152,321700001.0
2005-12-05 14:15:00,0.7152,0.71524,0.71503,0.71517,453300001.0
2005-12-05 14:20:00,0.7151,0.7153,0.71505,0.7153,273400000.0
2005-12-05 14:25:00,0.71528,0.71547,0.71523,0.71533,410699999.0
2005-12-05 14:30:00,0.71537,0.71562,0.71525,0.71549,365699999.0
2005-12-05 14:35:00,0.71547,0.71594,0.71543,0.71594,352199999.0
2005-12-05 14:40:00,0.71598,0.71663,0.71592,0.71663,345299999.0
2005-12-05 14:45:00,0.7166,0.71689,0.71656,0.7166,478099999.0
2005-12-05 14:50:00,0.71657,0.71695,0.71644,0.71695,356899996.0
2005-12-05 14:55:00,0.71693,0.71728,0.71691,0.71708,361399998.0
2005-12-05 15:00:00,0.71706,0.7178,0.71674,0.71724,458599997.0
2005-12-05 15:05:00,0.71708,0.71739,0.71702,0.7172,455699997.0
2005-12-05 15:10:00,0.71725,0.71735,0.71674,0.71689,471699996.0
2005-12-05 15:15:00,0.71694,0.71705,0.71622,0.71702,526400005.0
2005-12-05 15:20:00,0.71708,0.71721,0.71681,0.7169,415299999.0
2005-12-05 15:25:00,0.71699,0.71713,0.71691,0.71691,439899999.0
2005-12-05 15:30:00,0.71683,0.71683,0.71621,0.71644,320200000.0
2005-12-05 15:35:00,0.71646,0.71723,0.71641,0.71723,262099999.0
2005-12-05 15:40:00,0.71725,0.71771,0.71705,0.71766,360899999.0
2005-12-05 15:45:00,0.71757,0.71772,0.71735,0.71748,254700000.0
2005-12-05 15:50:00,0.71736,0.71743,0.71695,0.71695,482299998.0
2005-12-05 15:55:00,0.71702,0.71725,0.71665,0.7172,321900001.0
2005-12-05 16:00:00,0.71704,0.7172,0.71673,0.7169,218699998.0
2005-12-05 16:05:00,0.71697,0.71758,0.71677,0.71756,337599996.0
2005-12-05 16:10:00,0.71761,0.71761,0.71694,0.71706,341400001.0
2005-12-05 16:15:00,0.71703,0.71711,0.71671,0.71701,418900001.0
2005-12-05 16:20:00,0.7171,0.71721,0.71695,0.71695,358599992.0
2005-12-05 16:25:00,0.71693,0.71722,0.7168,0.71709,396400000.0
2005-12-05 16:30:00,0.7171,0.7172,0.71692,0.71697,488100002.0
2005-12-05 16:35:00,0.71703,0.71826,0.71701,0.71769,358499997.0
2005-12-05 16:40:00,0.71775,0.71854,0.71775,0.71835,434400002.0
2005-12-05 16:45:00,0.71852,0.71867,0.71835,0.71837,533800000.0
2005-12-05 16:50:00,0.7183,0.71852,0.71825,0.71837,486699997.0
2005-12-05 16:55:00,0.71833,0.7184,0.71796,0.71807,494399999.0
2005-12-05 17:00:00,0.71813,0.71819,0.71725,0.71776,363599999.0
2005-12-05 17:05:00,0.71768,0.71768,0.71732,0.71754,394899997.0
2005-12-05 17:10:00,0.71755,0.71771,0.7173,0.71765,368400000.0
2005-12-05 17:15:00,0.71769,0.71795,0.7174,0.7174,415099999.0
2005-12-05 17:20:00,0.71755,0.71758,0.71726,0.7175,339799999.0
2005-12-05 17:25:00,0.71747,0.71755,0.71733,0.71755,457300002.0
2005-12-05 17:30:00,0.71752,0.71752,0.71722,0.7173,411499998.0
2005-12-05 17:35:00,0.71727,0.71742,0.71724,0.7174,378300002.0
2005-12-05 17:40:00,0.71723,0.71732,0.71704,0.71723,370100000.0
2005-12-05 17:45:00,0.71723,0.71725,0.71686,0.71715,255700000.0
2005-12-05 17:50:00,0.71705,0.71739,0.71705,0.71728,392600005.0
2005-12-05 17:55:00,0.71718,0.71776,0.71715,0.71767,376400000.0
2005-12-05 18:00:00,0.7176,0.71776,0.71719,0.71741,735800002.0
2005-12-05 18:05:00,0.71743,0.71756,0.71718,0.71739,1103099999.0
2005-12-05 18:10:00,0.7173,0.71757,0.71725,0.71755,321299999.0
2005-12-05 18:15:00,0.7176,0.71784,0.71728,0.7177,1152999996.0
2005-12-05 18:20:00,0.71767,0.71805,0.71767,0.71795,1006300000.0
2005-12-05 18:25:00,0.71792,0.71797,0.7177,0.71785,988699996.0
2005-12-05 18:30:00,0.71782,0.71785,0.7177,0.71785,653699996.0
2005-12-05 18:35:00,0.71787,0.7181,0.71784,0.71805,836800004.0
2005-12-05 18:40:00,0.71805,0.71818,0.71788,0.71813,1455400000.0
2005-12-05 18:45:00,0.7182,0.71825,0.71791,0.71791,1146299992.0
2005-12-05 18:50:00,0.7179,0.71843,0.71779,0.71843,486699998.0
2005-12-05 18:55:00,0.71857,0.71944,0.71843,0.71937,685199997.0
2005-12-05 19:00:00,0.71933,0.71951,0.71917,0.71919,675600005.0
2005-12-05 19:05:00,0.71926,0.7194,0.71907,0.71932,789699997.0
2005-12-05 19:10:00,0.7193,0.71937,0.71909,0.7193,418100000.0
2005-12-05 19:15:00,0.71923,0.71941,0.71905,0.71923,383400001.0
2005-12-05 19:20:00,0.71926,0.71941,0.71886,0.71913,561099994.0
2005-12-05 19:25:00,0.71918,0.71942,0.71914,0.71933,494200003.0
2005-12-05 19:30:00,0.7193,0.71933,0.71884,0.71906,459699999.0
2005-12-05 19:35:00,0.71907,0.71938,0.71895,0.7193,773300005.0
2005-12-05 19:40:00,0.71933,0.71933,0.71904,0.71922,483100003.0
2005-12-05 19:45:00,0.71925,0.71947,0.71915,0.71916,446899996.0
2005-12-05 19:50:00,0.71935,0.71946,0.719,0.71905,725499998.0
2005-12-05 19:55:00,0.71895,0.71915,0.71895,0.71905,928799995.0
2005-12-05 20:00:00,0.71907,0.7192,0.71903,0.71915,727999998.0
2005-12-05 20:05:00,0.71918,0.7192,0.7189,0.7191,845999999.0
2005-12-05 20:10:00,0.71905,0.7192,0.71885,0.7192,509699998.0
2005-12-05 20:15:00,0.7191,0.71925,0.71902,0.71915,888300002.0
2005-12-05 20:20:00,0.7192,0.7192,0.71885,0.71915,412600001.0
2005-12-05 20:25:00,0.71915,0.7192,0.71905,0.71915,555400003.0
2005-12-05 20:30:00,0.71915,0.7192,0.71905,0.71915,843700000.0
2005-12-05 20:35:00,0.71915,0.71925,0.719,0.71915,722800003.0
2005-12-05 20:40:00,0.7191,0.7192,0.71903,0.71915,519399998.0
2005-12-05 20:45:00,0.7191,0.71915,0.719,0.7191,327199999.0
2005-12-05 20:50:00,0.7191,0.7192,0.71903,0.71915,673200000.0
2005-12-05 20:55:00,0.71905,0.7192,0.71885,0.7191,702500001.0
2005-12-05 21:00:00,0.7191,0.7192,0.719,0.71905,712500000.0
2005-12-05 21:05:00,0.71915,0.7192,0.719,0.71915,577199998.0
2005-12-05 21:10:00,0.7191,0.71918,0.71905,0.7191,426899995.0
2005-12-05 21:15:00,0.7191,0.7192,0.71895,0.7191,779900001.0
2005-12-05 21:20:00,0.71915,0.7192,0.719,0.7191,668599996.0
2005-12-05 21:25:00,0.7191,0.71915,0.71895,0.71905,537799999.0
2005-12-05 21:30:00,0.71912,0.7192,0.71902,0.7191,451600001.0
2005-12-05 21:35:00,0.7191,0.7192,0.719,0.71912,738100001.0
2005-12-05 21:40:00,0.71915,0.7192,0.71895,0.71895,481700000.0
2005-12-05 21:45:00,0.7191,0.71915,0.719,0.71908,492499999.0
2005-12-05 21:50:00,0.71915,0.71925,0.71905,0.7191,447599998.0
2005-12-05 21:55:00,0.7191,0.7192,0.719,0.7191,386299997.0
2005-12-05 22:00:00,0.7191,0.71915,0.71905,0.7191,384400000.0
2005-12-05 22:05:00,0.71905,0.71925,0.71895,0.71912,545599998.0
2005-12-05 22:10:00,0.7191,0.7192,0.719,0.71912,523600000.0
2005-12-05 22:15:00,0.71912,0.7192,0.719,0.7191,489200000.0
2005-12-05 22:20:00,0.71915,0.7192,0.71903,0.71915,480799998.0
2005-12-05 22:25:00,0.71905,0.7192,0.719,0.7191,355399996.0
2005-12-05 22:30:00,0.71915,0.7192,0.71885,0.71912,471900000.0
2005-12-05 22:35:00,0.71917,0.71917,0.71885,0.71915,436899998.0
2005-12-05 22:40:00,0.7191,0.7192,0.71895,0.71902,705399997.0
2005-12-05 22:45:00,0.7191,0.7192,0.7189,0.7191,587800003.0
2005-12-05 22:50:00,0.71915,0.71915,0.71885,0.71905,574899999.0
2005-12-05 22:55:00,0.71905,0.71925,0.7189,0.7189,588599998.0
2005-12-05 23:00:00,0.71895,0.71918,0.71895,0.71905,357100000.0
2005-12-05 23:05:00,0.7191,0.71928,0.719,0.71915,480899996.0
2005-12-05 23:10:00,0.7191,0.7192,0.71905,0.7191,378000002.0
2005-12-05 23:15:00,0.7191,0.71915,0.71895,0.7191,268100003.0
2005-12-05 23:20:00,0.71915,0.7192,0.719,0.71915,254399999.0
2005-12-05 23:25:00,0.71913,0.71915,0.719,0.7191,426600004.0
2005-12-05 23:30:00,0.71905,0.71918,0.71905,0.7191,490299998.0
2005-12-05 23:35:00,0.71915,0.7192,0.71905,0.71908,417000002.0
2005-12-05 23:40:00,0.71915,0.71915,0.71905,0.7191,171399998.0
2005-12-05 23:45:00,0.7192,0.7192,0.71905,0.7191,344200001.0
2005-12-05 23:50:00,0.71905,0.7192,0.719,0.71915,304400000.0
2005-12-05 23:55:00,0.71915,0.71915,0.71905,0.71905,400200002.0
2005-12-06 00:00:00,0.71915,0.71915,0.7172,0.71735,496899999.0
2005-12-06 00:05:00,0.71736,0.7177,0.71725,0.71758,644399991.0
2005-12-06 00:10:00,0.71743,0.71764,0.71714,0.71735,567499993.0
2005-12-06 00:15:00,0.71728,0.71767,0.71712,0.71739,452100000.0
2005-12-06 00:20:00,0.71726,0.71763,0.71701,0.71713,397300000.0
2005-12-06 00:25:00,0.71717,0.71782,0.71717,0.71731,584100001.0
2005-12-06 00:30:00,0.71746,0.71811,0.7167,0.71788,451400000.0
2005-12-06 00:35:00,0.71901,0.71901,0.71765,0.71775,533499999.0
2005-12-06 00:40:00,0.7177,0.71795,0.71767,0.71785,452599995.0
2005-12-06 00:45:00,0.71785,0.718,0.71779,0.71793,325300000.0
2005-12-06 00:50:00,0.7179,0.71798,0.7178,0.71795,388499998.0
2005-12-06 00:55:00,0.71795,0.71805,0.71786,0.718,412999998.0
2005-12-06 01:00:00,0.71795,0.7181,0.71776,0.71804,305099998.0
2005-12-06 01:05:00,0.71792,0.71792,0.7176,0.71781,466200003.0
2005-12-06 01:10:00,0.71776,0.71778,0.71747,0.71757,459399998.0
2005-12-06 01:15:00,0.71765,0.718,0.71761,0.71795,313400003.0
2005-12-06 01:20:00,0.7179,0.71805,0.71783,0.71805,420999998.0
2005-12-06 01:25:00,0.71802,0.71809,0.71784,0.71797,442400003.0
2005-12-06 01:30:00,0.71801,0.71804,0.7178,0.7179,338300000.0
2005-12-06 01:35:00,0.71792,0.71812,0.71785,0.71794,472100003.0
2005-12-06 01:40:00,0.71814,0.71816,0.7179,0.71806,282499999.0
2005-12-06 01:45:00,0.71812,0.71847,0.71811,0.71832,432499997.0
2005-12-06 01:50:00,0.71839,0.71871,0.71822,0.71856,357299999.0
2005-12-06 01:55:00,0.71835,0.71896,0.7183,0.71843,408599997.0
2005-12-06 02:00:00,0.71837,0.71851,0.7182,0.71832,378800002.0
2005-12-06 02:05:00,0.71833,0.71841,0.71817,0.71839,255099999.0
2005-12-06 02:10:00,0.71855,0.71857,0.71731,0.71751,372900000.0
2005-12-06 02:15:00,0.71756,0.71785,0.71756,0.71776,269800000.0
2005-12-06 02:20:00,0.71787,0.71838,0.71775,0.71783,498899997.0
2005-12-06 02:25:00,0.71785,0.71801,0.71765,0.71785,326300001.0
2005-12-06 02:30:00,0.71798,0.71811,0.71774,0.71783,407100002.0
2005-12-06 02:35:00,0.71776,0.71807,0.71776,0.71785,342800001.0
2005-12-06 02:40:00,0.7178,0.71793,0.71775,0.7178,314900001.0
2005-12-06 02:45:00,0.7178,0.71785,0.71749,0.71752,310400000.0
2005-12-06 02:50:00,0.7176,0.7177,0.71742,0.71748,378099998.0
2005-12-06 02:55:00,0.7174,0.71756,0.71725,0.71731,424899998.0
2005-12-06 03:00:00,0.71735,0.71749,0.7172,0.71742,436500001.0
2005-12-06 03:05:00,0.71733,0.71757,0.71732,0.71757,409400002.0
2005-12-06 03:10:00,0.71759,0.71764,0.7173,0.71745,259700001.0
2005-12-06 03:15:00,0.71745,0.7175,0.71725,0.71735,413799996.0
2005-12-06 03:20:00,0.7174,0.71745,0.7173,0.71735,338400002.0
2005-12-06 03:25:00,0.71735,0.71747,0.71725,0.71747,297499998.0
2005-12-06 03:30:00,0.71745,0.71752,0.71735,0.71743,360499999.0
2005-12-06 03:35:00,0.71753,0.71784,0.71743,0.71759,464500000.0
2005-12-06 03:40:00,0.71755,0.71787,0.7175,0.7178,430600004.0
2005-12-06 03:45:00,0.7179,0.7181,0.71765,0.7181,339300000.0
2005-12-06 03:50:00,0.71805,0.71815,0.71795,0.71815,389099998.0
2005-12-06 03:55:00,0.71801,0.7182,0.71789,0.7179,398599998.0
2005-12-06 04:00:00,0.7178,0.71785,0.71761,0.71761,460999997.0
2005-12-06 04:05:00,0.71765,0.71787,0.71765,0.71769,374799999.0
2005-12-06 04:10:00,0.7176,0.71775,0.71749,0.71749,399700000.0
2005-12-06 04:15:00,0.71761,0.71776,0.71745,0.71745,454699997.0
2005-12-06 04:20:00,0.71745,0.71771,0.71745,0.71755,412699999.0
2005-12-06 04:25:00,0.7177,0.7177,0.71755,0.71765,294499998.0
2005-12-06 04:30:00,0.71757,0.71764,0.71746,0.71757,346199999.0
2005-12-06 04:35:00,0.71757,0.7177,0.71742,0.71755,328699999.0
2005-12-06 04:40:00,0.71751,0.71773,0.71739,0.71739,471899998.0
2005-12-06 04:45:00,0.71737,0.7176,0.71737,0.7175,422800001.0
2005-12-06 04:50:00,0.71761,0.71765,0.71748,0.71749,235100002.0
2005-12-06 04:55:00,0.71748,0.71785,0.71735,0.71775,456900000.0
2005-12-06 05:00:00,0.71775,0.71775,0.71742,0.71752,338800000.0
2005-12-06 05:05:00,0.7175,0.71761,0.7174,0.71755,452299998.0
2005-12-06 05:10:00,0.7175,0.7176,0.71735,0.7174,255599997.0
2005-12-06 05:15:00,0.7173,0.71756,0.71715,0.71756,291199998.0
2005-12-06 05:20:00,0.71746,0.71757,0.71724,0.71732,306199998.0
2005-12-06 05:25:00,0.7172,0.71755,0.7172,0.71755,365200001.0
2005-12-06 05:30:00,0.71745,0.71745,0.71719,0.71733,324200000.0
2005-12-06 05:35:00,0.71732,0.71732,0.71678,0.71694,469200001.0
2005-12-06 05:40:00,0.71698,0.71729,0.7169,0.71722,356899996.0
2005-12-06 05:45:00,0.7172,0.71729,0.71702,0.71725,361799997.0
2005-12-06 05:50:00,0.7172,0.7173,0.71707,0.7171,289899999.0
2005-12-06 05:55:00,0.7171,0.71725,0.717,0.71715,349699999.0
2005-12-06 06:00:00,0.71706,0.71732,0.71696,0.71717,427199997.0
2005-12-06 06:05:00,0.71725,0.71742,0.71715,0.71737,498899999.0
2005-12-06 06:10:00,0.71734,0.71755,0.71727,0.71746,275000000.0
2005-12-06 06:15:00,0.7174,0.71752,0.7173,0.71747,333999998.0
2005-12-06 06:20:00,0.71743,0.71798,0.71743,0.7177,246399999.0
2005-12-06 06:25:00,0.7177,0.71778,0.7174,0.71755,514199997.0
2005-12-06 06:30:00,0.71751,0.71763,0.71722,0.71747,454000000.0
2005-12-06 06:35:00,0.71747,0.7178,0.7174,0.7178,301900000.0
2005-12-06 06:40:00,0.71777,0.71785,0.71744,0.71765,343300001.0
2005-12-06 06:45:00,0.71764,0.71778,0.7175,0.7175,429999997.0
2005-12-06 06:50:00,0.71755,0.7176,0.71735,0.7175,425900000.0
2005-12-06 06:55:00,0.71751,0.71773,0.71728,0.71746,433900000.0
2005-12-06 07:00:00,0.71735,0.71745,0.71735,0.71745,296400000.0
2005-12-06 07:05:00,0.71741,0.71766,0.71734,0.71763,394300000.0
2005-12-06 07:10:00,0.71763,0.71763,0.71715,0.7175,361800001.0
2005-12-06 07:15:00,0.71745,0.7175,0.71735,0.71742,260599998.0
2005-12-06 07:20:00,0.71755,0.71765,0.71726,0.71726,280700002.0
2005-12-06 07:25:00,0.7174,0.71759,0.7173,0.71749,466499998.0
2005-12-06 07:30:00,0.7175,0.7176,0.71725,0.71755,481499995.0
2005-12-06 07:35:00,0.71745,0.71768,0.71742,0.7176,426600000.0
2005-12-06 07:40:00,0.71753,0.71767,0.71736,0.71742,377000004.0
2005-12-06 07:45:00,0.71736,0.71744,0.71715,0.71735,449300000.0
2005-12-06 07:50:00,0.71725,0.71735,0.71698,0.71727,483599994.0
2005-12-06 07:55:00,0.71735,0.71758,0.71726,0.71746,348999999.0
2005-12-06 08:00:00,0.7173,0.71755,0.71719,0.7173,378900000.0
2005-12-06 08:05:00,0.71733,0.71738,0.71715,0.71725,492900002.0
2005-12-06 08:10:00,0.71735,0.71762,0.7172,0.71752,303899997.0
2005-12-06 08:15:00,0.71745,0.71755,0.7173,0.71735,289399999.0
2005-12-06 08:20:00,0.71748,0.7176,0.71736,0.71755,292600002.0
2005-12-06 08:25:00,0.7175,0.71751,0.71729,0.71738,200299999.0
2005-12-06 08:30:00,0.71751,0.71762,0.71735,0.71755,468900000.0
2005-12-06 08:35:00,0.71745,0.71765,0.71735,0.71759,228599997.0
2005-12-06 08:40:00,0.71763,0.71773,0.7174,0.71745,235799999.0
2005-12-06 08:45:00,0.7175,0.7176,0.71733,0.71742,335599998.0
2005-12-06 08:50:00,0.71746,0.71754,0.71725,0.71738,514300000.0
2005-12-06 08:55:00,0.71738,0.71753,0.71696,0.71747,329000001.0
2005-12-06 09:00:00,0.71741,0.71761,0.71734,0.71738,244899997.0
2005-12-06 09:05:00,0.71729,0.71742,0.7171,0.7173,368800000.0
2005-12-06 09:10:00,0.71731,0.71741,0.71718,0.71732,421099998.0
2005-12-06 09:15:00,0.7173,0.71745,0.71712,0.71727,462900000.0
2005-12-06 09:20:00,0.7173,0.7175,0.71715,0.71715,395699995.0
2005-12-06 09:25:00,0.71719,0.71736,0.71719,0.7173,296200000.0
2005-12-06 09:30:00,0.7173,0.71751,0.71725,0.71751,316600000.0
2005-12-06 09:35:00,0.71754,0.71763,0.7173,0.71755,334499999.0
2005-12-06 09:40:00,0.71747,0.71762,0.71732,0.71733,415499996.0
2005-12-06 09:45:00,0.71722,0.7174,0.71691,0.71718,385300002.0
2005-12-06 09:50:00,0.71724,0.7177,0.71724,0.7177,322800001.0
2005-12-06 09:55:00,0.7176,0.7177,0.7174,0.71745,279300000.0
2005-12-06 10:00:00,0.71741,0.71741,0.71692,0.717,434299998.0
2005-12-06 10:05:00,0.7171,0.71725,0.71691,0.71715,484000001.0
2005-12-06 10:10:00,0.7171,0.71721,0.71696,0.71698,238100001.0
2005-12-06 10:15:00,0.71685,0.7173,0.71685,0.71715,511700002.0
2005-12-06 10:20:00,0.71715,0.71732,0.71692,0.71732,374600003.0
2005-12-06 10:25:00,0.71735,0.71779,0.71735,0.71762,425400003.0
2005-12-06 10:30:00,0.71767,0.71798,0.71758,0.71794,432200000.0
2005-12-06 10:35:00,0.71793,0.71802,0.71767,0.71782,529899998.0
2005-12-06 10:40:00,0.71786,0.71786,0.71715,0.7173,420999999.0
2005-12-06 10:45:00,0.71731,0.71768,0.71713,0.71761,443299999.0
2005-12-06 10:50:00,0.7177,0.71808,0.71758,0.71808,303000000.0
2005-12-06 10:55:00,0.71813,0.71813,0.71784,0.71794,396900003.0
2005-12-06 11:00:00,0.71793,0.7181,0.71765,0.71792,468499998.0
2005-12-06 11:05:00,0.71803,0.71803,0.71785,0.71797,321299997.0
2005-12-06 11:10:00,0.7179,0.718,0.71775,0.71775,540600005.0
2005-12-06 11:15:00,0.71777,0.71805,0.71765,0.71802,506999997.0
2005-12-06 11:20:00,0.718,0.71837,0.71799,0.7181,400799999.0
2005-12-06 11:25:00,0.71812,0.71822,0.71785,0.71808,421199997.0
2005-12-06 11:30:00,0.71813,0.71827,0.7179,0.71808,333800000.0
2005-12-06 11:35:00,0.7181,0.7181,0.71742,0.71742,453899994.0
2005-12-06 11:40:00,0.71732,0.71757,0.71701,0.71712,481200001.0
2005-12-06 11:45:00,0.71715,0.71737,0.71715,0.71727,441200004.0
2005-12-06 11:50:00,0.71728,0.71739,0.71705,0.71715,465900007.0
2005-12-06 11:55:00,0.71714,0.71738,0.71685,0.717,360099999.0
2005-12-06 12:00:00,0.71695,0.71731,0.71675,0.717,369400002.0
2005-12-06 12:05:00,0.71696,0.71716,0.71685,0.71714,561999996.0
2005-12-06 12:10:00,0.7171,0.7172,0.71697,0.71702,366000000.0
2005-12-06 12:15:00,0.71703,0.71716,0.71681,0.71681,291099998.0
2005-12-06 12:20:00,0.71691,0.71699,0.71665,0.71673,479300001.0
2005-12-06 12:25:00,0.7168,0.71695,0.71628,0.71657,360099998.0
2005-12-06 12:30:00,0.71655,0.71663,0.71633,0.71659,435700000.0
2005-12-06 12:35:00,0.7166,0.71673,0.71633,0.71673,443900000.0
2005-12-06 12:40:00,0.7167,0.71689,0.7165,0.71677,314299999.0
2005-12-06 12:45:00,0.71679,0.71681,0.71651,0.71651,258000000.0
2005-12-06 12:50:00,0.71645,0.71672,0.7164,0.71649,442200002.0
2005-12-06 12:55:00,0.71637,0.71656,0.71629,0.71641,511299999.0
2005-12-06 13:00:00,0.71632,0.71662,0.71625,0.71632,409899996.0
2005-12-06 13:05:00,0.71632,0.71648,0.7159,0.71633,503499999.0
2005-12-06 13:10:00,0.71636,0.71655,0.71632,0.71635,348399997.0
2005-12-06 13:15:00,0.71639,0.71655,0.71632,0.71645,418500000.0
2005-12-06 13:20:00,0.71646,0.71669,0.71638,0.71642,562999995.0
2005-12-06 13:25:00,0.71655,0.71658,0.7163,0.7165,422399997.0
2005-12-06 13:30:00,0.71645,0.71675,0.71645,0.7167,398599999.0
2005-12-06 13:35:00,0.71672,0.71674,0.7164,0.7164,499599995.0
2005-12-06 13:40:00,0.71636,0.71639,0.71595,0.7162,437599998.0
2005-12-06 13:45:00,0.71622,0.71654,0.7162,0.7162,360300004.0
2005-12-06 13:50:00,0.7162,0.71622,0.7159,0.71622,414099995.0
2005-12-06 13:55:00,0.71625,0.71633,0.71595,0.71595,379800000.0
2005-12-06 14:00:00,0.71596,0.71602,0.71563,0.71602,337000001.0
2005-12-06 14:05:00,0.71588,0.71629,0.71578,0.71614,487200000.0
2005-12-06 14:10:00,0.71628,0.71683,0.71628,0.71671,426599998.0
2005-12-06 14:15:00,0.71672,0.71704,0.71665,0.71697,385000000.0
2005-12-06 14:20:00,0.71688,0.71689,0.71624,0.71672,247299997.0
2005-12-06 14:25:00,0.71678,0.7169,0.7166,0.7167,447299999.0
2005-12-06 14:30:00,0.71666,0.71677,0.71649,0.71673,434099997.0
2005-12-06 14:35:00,0.7167,0.71708,0.7167,0.71693,283500001.0
2005-12-06 14:40:00,0.71695,0.71695,0.71649,0.7167,350600002.0
2005-12-06 14:45:00,0.7166,0.7168,0.71644,0.71653,392100000.0
2005-12-06 14:50:00,0.71643,0.7166,0.7162,0.71655,245099998.0
2005-12-06 14:55:00,0.71647,0.717,0.7164,0.7169,316499999.0
2005-12-06 15:00:00,0.7169,0.7173,0.71685,0.71705,495699998.0
2005-12-06 15:05:00,0.71704,0.71751,0.7169,0.7174,472100002.0
2005-12-06 15:10:00,0.71747,0.71776,0.71743,0.71748,429199994.0
2005-12-06 15:15:00,0.71745,0.7175,0.71715,0.71737,408899999.0
2005-12-06 15:20:00,0.71735,0.71735,0.71713,0.71713,396299996.0
2005-12-06 15:25:00,0.71718,0.71723,0.71692,0.717,480599997.0
2005-12-06 15:30:00,0.71705,0.71707,0.71678,0.7169,294900000.0
2005-12-06 15:35:00,0.71701,0.71725,0.71695,0.71705,297600001.0
2005-12-06 15:40:00,0.71697,0.71697,0.71645,0.71662,402600003.0
2005-12-06 15:45:00,0.71662,0.71675,0.71641,0.71658,323699999.0
2005-12-06 15:50:00,0.7165,0.71734,0.7165,0.71724,380599997.0
2005-12-06 15:55:00,0.7172,0.71751,0.71701,0.71728,374400002.0
2005-12-06 16:00:00,0.71715,0.71723,0.7169,0.71703,329300002.0
2005-12-06 16:05:00,0.71692,0.71724,0.71692,0.71705,427599998.0
2005-12-06 16:10:00,0.71711,0.71762,0.71697,0.71724,468299998.0
2005-12-06 16:15:00,0.71717,0.7175,0.71658,0.71681,582599998.0
2005-12-06 16:20:00,0.71691,0.71698,0.71642,0.71664,447500006.0
2005-12-06 16:25:00,0.71659,0.71724,0.71653,0.71657,471499997.0
2005-12-06 16:30:00,0.71647,0.71654,0.71606,0.71647,466599995.0
2005-12-06 16:35:00,0.71649,0.71668,0.71621,0.71646,443699998.0
2005-12-06 16:40:00,0.71632,0.71641,0.7161,0.71632,312100000.0
2005-12-06 16:45:00,0.71641,0.71653,0.71625,0.71631,415000000.0
2005-12-06 16:50:00,0.71618,0.71645,0.71612,0.71645,550300002.0
2005-12-06 16:55:00,0.71643,0.71687,0.71635,0.71665,466800003.0
2005-12-06 17:00:00,0.71665,0.71692,0.71645,0.7167,537000002.0
2005-12-06 17:05:00,0.71683,0.717,0.71674,0.7169,422300001.0
2005-12-06 17:10:00,0.71679,0.71683,0.71652,0.71665,453999996.0
2005-12-06 17:15:00,0.7167,0.71673,0.716,0.716,408099997.0
2005-12-06 17:20:00,0.71619,0.71641,0.71609,0.71617,301299999.0
2005-12-06 17:25:00,0.7161,0.71656,0.71609,0.71647,392600000.0
2005-12-06 17:30:00,0.71647,0.71654,0.71635,0.7164,379899996.0
2005-12-06 17:35:00,0.7164,0.7167,0.71622,0.7167,387699998.0
2005-12-06 17:40:00,0.71648,0.71665,0.71639,0.71665,409700004.0
2005-12-06 17:45:00,0.71659,0.71659,0.71627,0.71642,340999999.0
2005-12-06 17:50:00,0.71635,0.7167,0.71635,0.7167,369599997.0
2005-12-06 17:55:00,0.71669,0.717,0.71665,0.71687,440199996.0
2005-12-06 18:00:00,0.71676,0.71698,0.7165,0.71696,831000001.0
2005-12-06 18:05:00,0.71701,0.71711,0.71666,0.71711,1054599997.0
2005-12-06 18:10:00,0.71705,0.71705,0.71684,0.71702,366399997.0
2005-12-06 18:15:00,0.717,0.71725,0.717,0.71705,1210500001.0
2005-12-06 18:20:00,0.71705,0.71715,0.71675,0.71685,971600002.0
2005-12-06 18:25:00,0.71678,0.71679,0.71601,0.71608,902999996.0
2005-12-06 18:30:00,0.71603,0.71636,0.71602,0.71623,676599998.0
2005-12-06 18:35:00,0.71628,0.71642,0.71614,0.71635,918799997.0
2005-12-06 18:40:00,0.71638,0.71641,0.71605,0.71632,1555599992.0
2005-12-06 18:45:00,0.71638,0.7164,0.71615,0.71635,1112899993.0
2005-12-06 18:50:00,0.71637,0.71654,0.71629,0.71642,438599997.0
2005-12-06 18:55:00,0.71647,0.71668,0.71627,0.7165,511900002.0
2005-12-06 19:00:00,0.7165,0.7165,0.71629,0.71629,584999998.0
2005-12-06 19:05:00,0.7163,0.7165,0.71625,0.71633,851399992.0
2005-12-06 19:10:00,0.71631,0.71635,0.71611,0.7163,436399999.0
2005-12-06 19:15:00,0.71627,0.71635,0.71615,0.71635,492599997.0
2005-12-06 19:20:00,0.71631,0.71639,0.7161,0.71627,484899999.0
2005-12-06 19:25:00,0.71625,0.71645,0.71615,0.71627,524399995.0
2005-12-06 19:30:00,0.71638,0.71689,0.71635,0.71673,534000001.0
2005-12-06 19:35:00,0.71665,0.71672,0.71609,0.71653,817900004.0
2005-12-06 19:40:00,0.71658,0.71665,0.71638,0.71656,395199999.0
2005-12-06 19:45:00,0.71668,0.71714,0.71665,0.71714,440900000.0
2005-12-06 19:50:00,0.71702,0.71743,0.71695,0.71718,777600000.0
2005-12-06 19:55:00,0.71705,0.71736,0.71705,0.71725,1095599986.0
2005-12-06 20:00:00,0.71727,0.7174,0.71723,0.71735,698599997.0
2005-12-06 20:05:00,0.71738,0.7174,0.7171,0.7173,809000001.0
2005-12-06 20:10:00,0.71725,0.7174,0.71705,0.7174,534399996.0
2005-12-06 20:15:00,0.7173,0.71745,0.71722,0.71735,953599995.0
2005-12-06 20:20:00,0.7174,0.7174,0.71705,0.71735,475799999.0
2005-12-06 20:25:00,0.71735,0.7174,0.71725,0.71735,541999999.0
2005-12-06 20:30:00,0.71725,0.7174,0.71725,0.71735,845000002.0
2005-12-06 20:35:00,0.71735,0.71745,0.7172,0.71735,758299998.0
2005-12-06 20:40:00,0.7173,0.7174,0.71723,0.71735,519900000.0
2005-12-06 20:45:00,0.7173,0.71735,0.7172,0.7173,389900001.0
2005-12-06 20:50:00,0.7173,0.7174,0.71723,0.71735,874400004.0
2005-12-06 20:55:00,0.7173,0.7174,0.71705,0.7173,719400007.0
2005-12-06 21:00:00,0.7173,0.7174,0.7172,0.71725,667900001.0
2005-12-06 21:05:00,0.71735,0.7174,0.7172,0.71735,506600000.0
2005-12-06 21:10:00,0.7173,0.71738,0.71725,0.7173,365400001.0
2005-12-06 21:15:00,0.7173,0.7174,0.71715,0.7173,791199996.0
2005-12-06 21:20:00,0.71735,0.7174,0.7172,0.7173,686300000.0
2005-12-06 21:25:00,0.7173,0.71735,0.71715,0.71725,510699998.0
2005-12-06 21:30:00,0.71732,0.7174,0.71722,0.7173,388400000.0
2005-12-06 21:35:00,0.7173,0.7174,0.7172,0.71732,644300000.0
2005-12-06 21:40:00,0.71735,0.7174,0.71715,0.71715,488499995.0
2005-12-06 21:45:00,0.7173,0.71735,0.7172,0.71728,384000001.0
2005-12-06 21:50:00,0.71735,0.71745,0.71725,0.7173,519199997.0
2005-12-06 21:55:00,0.7173,0.7174,0.7172,0.7173,425200001.0
2005-12-06 22:00:00,0.7173,0.71735,0.71725,0.7173,388099997.0
2005-12-06 22:05:00,0.71725,0.71745,0.71715,0.71732,496300003.0
2005-12-06 22:10:00,0.7173,0.7174,0.7172,0.71732,621900000.0
2005-12-06 22:15:00,0.71732,0.7174,0.7172,0.7173,454599998.0
2005-12-06 22:20:00,0.71735,0.7174,0.71723,0.71735,492800001.0
2005-12-06 22:25:00,0.71725,0.7174,0.7172,0.7173,362300000.0
2005-12-06 22:30:00,0.71735,0.7174,0.71705,0.71732,398199999.0
2005-12-06 22:35:00,0.71737,0.71737,0.71705,0.71735,551600002.0
2005-12-06 22:40:00,0.7173,0.7174,0.71715,0.71722,633399992.0
2005-12-06 22:45:00,0.7173,0.7174,0.7171,0.7173,623200003.0
2005-12-06 22:50:00,0.71735,0.71735,0.71705,0.71725,618100002.0
2005-12-06 22:55:00,0.71725,0.71745,0.7171,0.7171,578899998.0
2005-12-06 23:00:00,0.71723,0.71738,0.71715,0.71725,350800002.0
2005-12-06 23:05:00,0.7173,0.71748,0.7172,0.71735,413800003.0
2005-12-06 23:10:00,0.7173,0.7174,0.71725,0.7173,275099999.0
2005-12-06 23:15:00,0.7173,0.71735,0.71715,0.7173,285100000.0
2005-12-06 23:20:00,0.71735,0.7174,0.7172,0.71735,338200001.0
2005-12-06 23:25:00,0.71733,0.71735,0.7172,0.7173,425500003.0
2005-12-06 23:30:00,0.71725,0.71738,0.71725,0.7173,464700000.0
2005-12-06 23:35:00,0.71735,0.7174,0.71725,0.71728,361799996.0
2005-12-06 23:40:00,0.71735,0.71735,0.71725,0.7173,190100000.0
2005-12-06 23:45:00,0.7174,0.7174,0.71725,0.7173,375300004.0
2005-12-06 23:50:00,0.71725,0.7174,0.7172,0.71735,330199999.0
2005-12-06 23:55:00,0.71735,0.71735,0.71725,0.71725,429000003.0
2005-12-07 00:00:00,0.71735,0.71735,0.7166,0.71687,471199998.0
2005-12-07 00:05:00,0.71663,0.71701,0.71662,0.71667,506900002.0
2005-12-07 00:10:00,0.7167,0.71691,0.71657,0.71664,527400001.0
2005-12-07 00:15:00,0.71669,0.71699,0.71656,0.71673,524599992.0
2005-12-07 00:20:00,0.71665,0.717,0.7165,0.71681,532700003.0
2005-12-07 00:25:00,0.71688,0.71729,0.71644,0.7169,519999999.0
2005-12-07 00:30:00,0.71693,0.717,0.71658,0.71695,430200002.0
2005-12-07 00:35:00,0.7169,0.71711,0.71685,0.71695,414800002.0
2005-12-07 00:40:00,0.7169,0.71715,0.71675,0.71705,376899999.0
2005-12-07 00:45:00,0.71705,0.7172,0.71705,0.71715,313600001.0
2005-12-07 00:50:00,0.71707,0.71713,0.71694,0.71713,396899997.0
2005-12-07 00:55:00,0.71714,0.71714,0.71683,0.71683,428499995.0
2005-12-07 01:00:00,0.71668,0.71668,0.71611,0.71651,369400000.0
2005-12-07 01:05:00,0.71647,0.71672,0.7164,0.71662,374099997.0
2005-12-07 01:10:00,0.71657,0.71676,0.71645,0.71647,356099998.0
2005-12-07 01:15:00,0.71655,0.71666,0.71644,0.71663,338000002.0
2005-12-07 01:20:00,0.71658,0.71675,0.71653,0.71675,335300001.0
2005-12-07 01:25:00,0.7167,0.71694,0.71655,0.71693,430899999.0
2005-12-07 01:30:00,0.71709,0.71717,0.7167,0.7168,386199999.0
2005-12-07 01:35:00,0.7168,0.71685,0.71664,0.71672,405699999.0
2005-12-07 01:40:00,0.71687,0.71715,0.71664,0.7171,261299999.0
2005-12-07 01:45:00,0.71707,0.71707,0.71655,0.7166,453499995.0
2005-12-07 01:50:00,0.71665,0.71714,0.71645,0.7171,383799997.0
2005-12-07 01:55:00,0.71703,0.71703,0.71625,0.71627,419900000.0
2005-12-07 02:00:00,0.71634,0.71641,0.71572,0.71572,386799998.0
2005-12-07 02:05:00,0.71572,0.71575,0.71501,0.71516,350400000.0
2005-12-07 02:10:00,0.71524,0.71524,0.71413,0.71413,425599998.0
2005-12-07 02:15:00,0.7142,0.71451,0.71367,0.71369,473400002.0
2005-12-07 02:20:00,0.7137,0.71383,0.71335,0.71335,560099998.0
2005-12-07 02:25:00,0.7133,0.7133,0.71169,0.71169,419000000.0
2005-12-07 02:30:00,0.71168,0.71224,0.7115,0.71187,382299997.0
2005-12-07 02:35:00,0.71184,0.71191,0.70978,0.71016,486299996.0
2005-12-07 02:40:00,0.71018,0.71029,0.70943,0.70944,420500003.0
2005-12-07 02:45:00,0.70923,0.70938,0.70881,0.70926,295099995.0
2005-12-07 02:50:00,0.70945,0.70953,0.70914,0.7094,411100000.0
2005-12-07 02:55:00,0.70938,0.71028,0.70937,0.71016,439299998.0
2005-12-07 03:00:00,0.71028,0.71112,0.71028,0.71081,421800001.0
2005-12-07 03:05:00,0.71072,0.71072,0.71035,0.71038,554499998.0
2005-12-07 03:10:00,0.71037,0.71056,0.71017,0.71056,428900003.0
2005-12-07 03:15:00,0.71055,0.71074,0.71038,0.71052,319800003.0
2005-12-07 03:20:00,0.71063,0.71078,0.71043,0.71055,341000002.0
2005-12-07 03:25:00,0.71037,0.71063,0.71033,0.71051,443800000.0
2005-12-07 03:30:00,0.71047,0.71053,0.7103,0.7103,351399998.0
2005-12-07 03:35:00,0.71055,0.71091,0.71051,0.7108,431099999.0
2005-12-07 03:40:00,0.71074,0.71085,0.71016,0.71018,412600000.0
2005-12-07 03:45:00,0.71034,0.71064,0.7102,0.71064,439700001.0
2005-12-07 03:50:00,0.71063,0.71075,0.71045,0.71065,351899999.0
2005-12-07 03:55:00,0.71047,0.71052,0.71015,0.71042,372699998.0
2005-12-07 04:00:00,0.71041,0.7105,0.71007,0.71047,528300001.0
2005-12-07 04:05:00,0.71041,0.71045,0.70996,0.71005,431399997.0
2005-12-07 04:10:00,0.71,0.71017,0.70995,0.71002,343899999.0
2005-12-07 04:15:00,0.71009,0.71018,0.70976,0.70984,436200003.0
2005-12-07 04:20:00,0.70965,0.70981,0.70921,0.70944,551599998.0
2005-12-07 04:25:00,0.70939,0.70965,0.70927,0.70935,397099997.0
2005-12-07 04:30:00,0.7093,0.7094,0.7092,0.70933,476299999.0
2005-12-07 04:35:00,0.70916,0.70942,0.70913,0.70929,392999998.0
2005-12-07 04:40:00,0.70925,0.70935,0.709,0.70923,399300001.0
2005-12-07 04:45:00,0.70927,0.70966,0.70924,0.70958,452299999.0
2005-12-07 04:50:00,0.70969,0.70975,0.70949,0.70963,314299998.0
2005-12-07 04:55:00,0.70965,0.70965,0.70937,0.70955,439999999.0
2005-12-07 05:00:00,0.70955,0.70965,0.70921,0.70952,392300000.0
2005-12-07 05:05:00,0.70946,0.7098,0.70934,0.70978,380399999.0
2005-12-07 05:10:00,0.70987,0.71007,0.70975,0.70995,387599999.0
2005-12-07 05:15:00,0.7099,0.7102,0.70983,0.7102,389300003.0
2005-12-07 05:20:00,0.71016,0.71057,0.71016,0.7105,316800000.0
2005-12-07 05:25:00,0.71059,0.71078,0.71039,0.71078,408200000.0
2005-12-07 05:30:00,0.71072,0.7109,0.71055,0.7109,297899998.0
2005-12-07 05:35:00,0.71091,0.71093,0.7106,0.7108,428100000.0
2005-12-07 05:40:00,0.71067,0.71095,0.71044,0.7108,392400000.0
2005-12-07 05:45:00,0.7108,0.71112,0.71069,0.71105,369899999.0
2005-12-07 05:50:00,0.711,0.71109,0.7109,0.7109,286800000.0
2005-12-07 05:55:00,0.7109,0.71119,0.7108,0.71105,296300000.0
2005-12-07 06:00:00,0.71095,0.71105,0.71052,0.71057,406900001.0
2005-12-07 06:05:00,0.7106,0.71068,0.71029,0.71038,520199997.0
2005-12-07 06:10:00,0.71032,0.71042,0.71021,0.71032,210399996.0
2005-12-07 06:15:00,0.71026,0.71035,0.71008,0.71025,417400006.0
2005-12-07 06:20:00,0.7103,0.71038,0.71,0.7102,394500004.0
2005-12-07 06:25:00,0.71017,0.71025,0.70998,0.71025,399299998.0
2005-12-07 06:30:00,0.7102,0.7103,0.71005,0.71017,372000001.0
2005-12-07 06:35:00,0.71017,0.71047,0.71009,0.71037,316199997.0
2005-12-07 06:40:00,0.71028,0.71034,0.71005,0.71015,393000001.0
2005-12-07 06:45:00,0.71013,0.7102,0.70995,0.7101,306300002.0
2005-12-07 06:50:00,0.71013,0.71013,0.70973,0.70988,409100001.0
2005-12-07 06:55:00,0.7099,0.71005,0.70969,0.70989,494899999.0
2005-12-07 07:00:00,0.70982,0.70985,0.70952,0.70952,347199997.0
2005-12-07 07:05:00,0.7095,0.70961,0.70926,0.70952,355700004.0
2005-12-07 07:10:00,0.70957,0.70997,0.70936,0.70997,310300002.0
2005-12-07 07:15:00,0.70991,0.70991,0.70956,0.70971,386199997.0
2005-12-07 07:20:00,0.70983,0.70998,0.7096,0.70989,369100002.0
2005-12-07 07:25:00,0.71008,0.71008,0.70972,0.7098,454199998.0
2005-12-07 07:30:00,0.7098,0.70985,0.70946,0.70946,448600002.0
2005-12-07 07:35:00,0.70956,0.70973,0.70941,0.7095,430699999.0
2005-12-07 07:40:00,0.70944,0.70963,0.70935,0.7095,380199996.0
2005-12-07 07:45:00,0.7095,0.70955,0.70935,0.70955,518900001.0
2005-12-07 07:50:00,0.7095,0.70962,0.70935,0.70947,457899997.0
2005-12-07 07:55:00,0.7095,0.7095,0.70909,0.70929,323699999.0
2005-12-07 08:00:00,0.70905,0.70936,0.70892,0.70919,454799997.0
2005-12-07 08:05:00,0.70918,0.70919,0.70877,0.70877,550700003.0
2005-12-07 08:10:00,0.70872,0.70904,0.70827,0.70887,411300000.0
2005-12-07 08:15:00,0.70885,0.70913,0.70881,0.70897,461400002.0
2005-12-07 08:20:00,0.70903,0.70907,0.70887,0.70905,287400000.0
2005-12-07 08:25:00,0.709,0.70928,0.7089,0.7092,325599999.0
2005-12-07 08:30:00,0.70925,0.70956,0.70912,0.70953,356500000.0
2005-12-07 08:35:00,0.70942,0.70946,0.70917,0.70937,424700002.0
2005-12-07 08:40:00,0.70949,0.70957,0.70912,0.70913,383300001.0
2005-12-07 08:45:00,0.70932,0.70957,0.70912,0.70948,270799998.0
2005-12-07 08:50:00,0.7096,0.70985,0.70945,0.70945,443399998.0
2005-12-07 08:55:00,0.70933,0.70933,0.70743,0.70743,342299999.0
2005-12-07 09:00:00,0.70734,0.7076,0.70629,0.70629,375599999.0
2005-12-07 09:05:00,0.70601,0.70656,0.7055,0.70586,479399998.0
2005-12-07 09:10:00,0.70605,0.70634,0.70592,0.70595,516699996.0
2005-12-07 09:15:00,0.70588,0.70603,0.70509,0.70538,535199998.0
2005-12-07 09:20:00,0.7055,0.70604,0.70536,0.70566,476300005.0
2005-12-07 09:25:00,0.70564,0.7057,0.70485,0.70515,364199999.0
2005-12-07 09:30:00,0.70515,0.70531,0.70478,0.70487,309399997.0
2005-12-07 09:35:00,0.70487,0.70504,0.70473,0.705,444900002.0
2005-12-07 09:40:00,0.70499,0.70516,0.70477,0.70515,448699999.0
2005-12-07 09:45:00,0.70516,0.70564,0.70512,0.70561,340300003.0
2005-12-07 09:50:00,0.70556,0.70575,0.70534,0.70549,286500000.0
2005-12-07 09:55:00,0.7055,0.7059,0.70522,0.70522,330299997.0
2005-12-07 10:00:00,0.70518,0.7057,0.70518,0.70545,478100005.0
2005-12-07 10:05:00,0.70545,0.7056,0.70525,0.70555,474000000.0
2005-12-07 10:10:00,0.7055,0.70573,0.70545,0.70573,258799998.0
2005-12-07 10:15:00,0.7057,0.70603,0.7055,0.706,431000000.0
2005-12-07 10:20:00,0.70608,0.7062,0.7055,0.70593,535799999.0
2005-12-07 10:25:00,0.7059,0.70632,0.70584,0.70625,419699999.0
2005-12-07 10:30:00,0.70622,0.70649,0.70605,0.70629,358500002.0
2005-12-07 10:35:00,0.70625,0.70657,0.70612,0.7064,463100001.0
2005-12-07 10:40:00,0.70654,0.70682,0.70635,0.70677,513299994.0
2005-12-07 10:45:00,0.70683,0.70698,0.70657,0.70673,533900000.0
2005-12-07 10:50:00,0.70689,0.70703,0.70655,0.70697,417399997.0
2005-12-07 10:55:00,0.70692,0.70692,0.70651,0.70651,402400002.0
2005-12-07 11:00:00,0.70646,0.70667,0.70609,0.70633,585500000.0
2005-12-07 11:05:00,0.70646,0.70655,0.70634,0.70645,356799999.0
2005-12-07 11:10:00,0.70639,0.70647,0.70615,0.7062,421799999.0
2005-12-07 11:15:00,0.70622,0.70645,0.70602,0.70635,488700004.0
2005-12-07 11:20:00,0.70628,0.7064,0.70603,0.70633,488599998.0
2005-12-07 11:25:00,0.70627,0.70636,0.70617,0.70625,445400000.0
2005-12-07 11:30:00,0.7063,0.70644,0.7062,0.70639,336300001.0
2005-12-07 11:35:00,0.70647,0.70655,0.70626,0.7065,394500002.0
2005-12-07 11:40:00,0.70647,0.70687,0.70637,0.70687,305099999.0
2005-12-07 11:45:00,0.70709,0.7071,0.70645,0.70656,451499993.0
2005-12-07 11:50:00,0.70658,0.70664,0.70633,0.70642,371900001.0
2005-12-07 11:55:00,0.70636,0.70636,0.70595,0.70607,378499999.0
2005-12-07 12:00:00,0.70602,0.70608,0.70558,0.70569,463700000.0
2005-12-07 12:05:00,0.70575,0.70588,0.7057,0.70576,497500001.0
2005-12-07 12:10:00,0.7057,0.70598,0.70563,0.70579,311500001.0
2005-12-07 12:15:00,0.7058,0.70597,0.70573,0.70597,397799998.0
2005-12-07 12:20:00,0.70604,0.70614,0.70575,0.70584,371399999.0
2005-12-07 12:25:00,0.70588,0.70604,0.7056,0.7056,316399996.0
2005-12-07 12:30:00,0.7056,0.70575,0.70531,0.70541,579899993.0
2005-12-07 12:35:00,0.70537,0.70552,0.70507,0.70522,541700000.0
2005-12-07 12:40:00,0.70517,0.70518,0.70422,0.70436,360200004.0
2005-12-07 12:45:00,0.70437,0.70453,0.70348,0.70412,399700005.0
2005-12-07 12:50:00,0.70402,0.70427,0.70382,0.70402,611499996.0
2005-12-07 12:55:00,0.7039,0.70418,0.70382,0.70405,431299999.0
2005-12-07 13:00:00,0.70402,0.70423,0.70395,0.70416,456999998.0
2005-12-07 13:05:00,0.7041,0.70487,0.7039,0.70472,417400002.0
2005-12-07 13:10:00,0.70485,0.7052,0.70475,0.7049,363199997.0
2005-12-07 13:15:00,0.70492,0.70542,0.7049,0.7052,359900002.0
2005-12-07 13:20:00,0.7051,0.70545,0.70508,0.70519,530000000.0
2005-12-07 13:25:00,0.70533,0.70533,0.70477,0.70488,467099996.0
2005-12-07 13:30:00,0.70485,0.70506,0.70485,0.70501,441499998.0
2005-12-07 13:35:00,0.70499,0.705,0.70461,0.70461,581999998.0
2005-12-07 13:40:00,0.70442,0.70462,0.70415,0.7045,397000003.0
2005-12-07 13:45:00,0.70452,0.70473,0.70446,0.70463,422000000.0
2005-12-07 13:50:00,0.70472,0.70485,0.70452,0.70461,427400003.0
2005-12-07 13:55:00,0.70465,0.70486,0.70428,0.70455,366100001.0
2005-12-07 14:00:00,0.70459,0.70504,0.70442,0.70497,452699997.0
2005-12-07 14:05:00,0.70492,0.70498,0.70472,0.70485,488700001.0
2005-12-07 14:10:00,0.70495,0.70541,0.7049,0.70538,341100000.0
2005-12-07 14:15:00,0.70537,0.7055,0.70515,0.70545,368599999.0
2005-12-07 14:20:00,0.7054,0.70555,0.70535,0.70535,451800005.0
2005-12-07 14:25:00,0.7054,0.70551,0.70526,0.70531,480400002.0
2005-12-07 14:30:00,0.70537,0.70545,0.70518,0.70543,427500002.0
2005-12-07 14:35:00,0.70539,0.70557,0.70531,0.70554,323899999.0
2005-12-07 14:40:00,0.70564,0.70587,0.70555,0.70568,479100000.0
2005-12-07 14:45:00,0.70558,0.70566,0.70541,0.70552,556399994.0
2005-12-07 14:50:00,0.70541,0.70579,0.7054,0.70579,353299999.0
2005-12-07 14:55:00,0.7058,0.70596,0.70574,0.7058,365599999.0
2005-12-07 15:00:00,0.70582,0.70595,0.7057,0.70585,414199998.0
2005-12-07 15:05:00,0.7058,0.70585,0.70547,0.70562,583099996.0
2005-12-07 15:10:00,0.70581,0.70581,0.70534,0.70546,473599998.0
2005-12-07 15:15:00,0.70552,0.70579,0.70535,0.70573,444100002.0
2005-12-07 15:20:00,0.70572,0.70572,0.7055,0.7056,359799999.0
2005-12-07 15:25:00,0.70567,0.70594,0.70552,0.70582,454500000.0
2005-12-07 15:30:00,0.70594,0.70635,0.70589,0.70628,249800001.0
2005-12-07 15:35:00,0.70635,0.7065,0.70621,0.70637,395000003.0
2005-12-07 15:40:00,0.70635,0.70641,0.70601,0.70614,322100001.0
2005-12-07 15:45:00,0.70611,0.7062,0.70597,0.7062,274800000.0
2005-12-07 15:50:00,0.70612,0.70625,0.70602,0.7061,382700000.0
2005-12-07 15:55:00,0.70608,0.70622,0.7059,0.70622,348599997.0
2005-12-07 16:00:00,0.70616,0.70635,0.70616,0.70635,285300001.0
2005-12-07 16:05:00,0.70625,0.70635,0.70589,0.70589,286600000.0
2005-12-07 16:10:00,0.7057,0.70605,0.7057,0.7058,315899998.0
2005-12-07 16:15:00,0.70575,0.70595,0.70565,0.70575,448700001.0
2005-12-07 16:20:00,0.7058,0.70607,0.70577,0.70592,469199994.0
2005-12-07 16:25:00,0.70586,0.70586,0.70527,0.70561,462599995.0
2005-12-07 16:30:00,0.70558,0.70572,0.70518,0.70518,524200001.0
2005-12-07 16:35:00,0.7052,0.7054,0.70505,0.70518,377799999.0
2005-12-07 16:40:00,0.70522,0.70588,0.70522,0.70565,221500000.0
2005-12-07 16:45:00,0.70575,0.70611,0.70565,0.70577,442799998.0
2005-12-07 16:50:00,0.70583,0.70609,0.70565,0.70584,563199997.0
2005-12-07 16:55:00,0.70583,0.7059,0.70536,0.70577,555599997.0
2005-12-07 17:00:00,0.70575,0.7061,0.70562,0.7061,444399994.0
2005-12-07 17:05:00,0.70609,0.70625,0.70578,0.70598,420000000.0
2005-12-07 17:10:00,0.70597,0.706,0.7057,0.70596,444200000.0
2005-12-07 17:15:00,0.70595,0.70622,0.70585,0.7061,332199998.0
2005-12-07 17:20:00,0.70633,0.70646,0.70615,0.70637,405500002.0
2005-12-07 17:25:00,0.70628,0.70666,0.70622,0.70646,467799999.0
2005-12-07 17:30:00,0.70648,0.70655,0.70589,0.70589,378700000.0
2005-12-07 17:35:00,0.70593,0.70617,0.70592,0.70617,329300001.0
2005-12-07 17:40:00,0.70608,0.70633,0.70603,0.70633,347700000.0
2005-12-07 17:45:00,0.70637,0.70643,0.70598,0.70604,386800000.0
2005-12-07 17:50:00,0.70596,0.70625,0.70595,0.7061,377200000.0
2005-12-07 17:55:00,0.70598,0.70601,0.70575,0.70601,436400000.0
2005-12-07 18:00:00,0.70598,0.70625,0.70575,0.7062,554899991.0
2005-12-07 18:05:00,0.70624,0.70643,0.70605,0.70632,1145100008.0
2005-12-07 18:10:00,0.7063,0.70642,0.70609,0.70642,461199997.0
2005-12-07 18:15:00,0.70641,0.70683,0.70631,0.70678,1235900002.0
2005-12-07 18:20:00,0.70676,0.70693,0.70652,0.70657,853599999.0
2005-12-07 18:25:00,0.70655,0.70702,0.7065,0.70702,1056299997.0
2005-12-07 18:30:00,0.70702,0.70745,0.70689,0.70704,670700001.0
2005-12-07 18:35:00,0.70699,0.70699,0.7064,0.70662,939099997.0
2005-12-07 18:40:00,0.70681,0.70719,0.70675,0.70693,1408499997.0
2005-12-07 18:45:00,0.70703,0.70723,0.7066,0.7066,1025199994.0
2005-12-07 18:50:00,0.70653,0.70663,0.70637,0.70642,473399999.0
2005-12-07 18:55:00,0.70651,0.7066,0.70541,0.70554,700799996.0
2005-12-07 19:00:00,0.70553,0.70629,0.70543,0.7059,594399996.0
2005-12-07 19:05:00,0.7059,0.7063,0.7059,0.70623,779300005.0
2005-12-07 19:10:00,0.70622,0.70625,0.70562,0.70579,445400001.0
2005-12-07 19:15:00,0.70581,0.70602,0.70568,0.70602,462399995.0
2005-12-07 19:20:00,0.706,0.70608,0.70545,0.70551,622099998.0
2005-12-07 19:25:00,0.70549,0.70559,0.70522,0.70537,574499997.0
2005-12-07 19:30:00,0.70551,0.70582,0.70547,0.70582,519399997.0
2005-12-07 19:35:00,0.70588,0.70598,0.70568,0.7059,728700000.0
2005-12-07 19:40:00,0.70598,0.7061,0.70584,0.70601,462100002.0
2005-12-07 19:45:00,0.70605,0.70616,0.70584,0.70584,419500002.0
2005-12-07 19:50:00,0.70599,0.70616,0.70578,0.70608,618800000.0
2005-12-07 19:55:00,0.70605,0.7062,0.70605,0.70605,931399997.0
2005-12-07 20:00:00,0.70607,0.7062,0.70603,0.70615,777099998.0
2005-12-07 20:05:00,0.7062,0.7062,0.7059,0.7061,793100006.0
2005-12-07 20:10:00,0.70605,0.7062,0.70585,0.7062,576800000.0
2005-12-07 20:15:00,0.7061,0.70625,0.70602,0.70615,821699999.0
2005-12-07 20:20:00,0.7062,0.7062,0.70585,0.70615,474099999.0
2005-12-07 20:25:00,0.70615,0.7062,0.70605,0.70615,601099999.0
2005-12-07 20:30:00,0.70605,0.7062,0.70605,0.70615,763899997.0
2005-12-07 20:35:00,0.70615,0.70625,0.706,0.70615,730300003.0
2005-12-07 20:40:00,0.7061,0.7062,0.70603,0.70615,530299999.0
2005-12-07 20:45:00,0.7061,0.70615,0.706,0.7061,428399997.0
2005-12-07 20:50:00,0.7061,0.7062,0.70603,0.70615,746499995.0
2005-12-07 20:55:00,0.70605,0.7062,0.70585,0.7061,683000000.0
2005-12-07 21:00:00,0.7061,0.7062,0.706,0.70605,613699993.0
2005-12-07 21:05:00,0.70615,0.7062,0.706,0.70615,506199998.0
2005-12-07 21:10:00,0.7061,0.70617,0.70605,0.7061,394400000.0
2005-12-07 21:15:00,0.7061,0.7062,0.70595,0.7061,784000003.0
2005-12-07 21:20:00,0.70615,0.7062,0.706,0.7061,673199996.0
2005-12-07 21:25:00,0.7061,0.70615,0.70595,0.70605,511899998.0
2005-12-07 21:30:00,0.70612,0.7062,0.70602,0.70602,426599997.0
2005-12-07 21:35:00,0.7061,0.7062,0.706,0.70612,763900002.0
2005-12-07 21:40:00,0.70615,0.7062,0.70595,0.70595,600400000.0
2005-12-07 21:45:00,0.7061,0.70615,0.706,0.70608,465999999.0
2005-12-07 21:50:00,0.70615,0.70625,0.70605,0.7061,399899998.0
2005-12-07 21:55:00,0.7061,0.7062,0.706,0.7061,537800000.0
2005-12-07 22:00:00,0.7061,0.70615,0.70605,0.7061,337999999.0
2005-12-07 22:05:00,0.70605,0.70625,0.70595,0.70612,497299996.0
2005-12-07 22:10:00,0.7061,0.7062,0.706,0.70612,491399999.0
2005-12-07 22:15:00,0.70612,0.7062,0.706,0.7061,459199998.0
2005-12-07 22:20:00,0.70615,0.7062,0.70603,0.70615,500099998.0
2005-12-07 22:25:00,0.70605,0.7062,0.706,0.7061,349799997.0
2005-12-07 22:30:00,0.70615,0.7062,0.70585,0.70612,507199999.0
2005-12-07 22:35:00,0.70617,0.70617,0.70585,0.70615,441500002.0
2005-12-07 22:40:00,0.7061,0.7062,0.70595,0.70602,540999998.0
2005-12-07 22:45:00,0.7061,0.7062,0.7059,0.7061,644099995.0
2005-12-07 22:50:00,0.70615,0.70615,0.70585,0.70605,528199999.0
2005-12-07 22:55:00,0.70605,0.70625,0.7059,0.7059,586899998.0
2005-12-07 23:00:00,0.70595,0.70617,0.70595,0.70605,296199999.0
2005-12-07 23:05:00,0.7061,0.70627,0.706,0.70615,382800000.0
2005-12-07 23:10:00,0.7061,0.7062,0.70605,0.7061,371900004.0
2005-12-07 23:15:00,0.7061,0.70615,0.70595,0.7061,303600000.0
2005-12-07 23:20:00,0.70615,0.7062,0.706,0.70615,287099999.0
2005-12-07 23:25:00,0.70615,0.70615,0.706,0.7061,383999999.0
2005-12-07 23:30:00,0.70605,0.70617,0.70605,0.7061,402999999.0
2005-12-07 23:35:00,0.70615,0.7062,0.70605,0.70608,357799997.0
2005-12-07 23:40:00,0.70615,0.70615,0.70605,0.7061,162000001.0
2005-12-07 23:45:00,0.7062,0.7062,0.70605,0.7061,312100002.0
2005-12-07 23:50:00,0.70605,0.7062,0.706,0.70615,351699999.0
2005-12-07 23:55:00,0.70615,0.70615,0.70605,0.70605,468299998.0
2005-12-08 00:00:00,0.7061,0.70615,0.70066,0.70124,567799996.0
2005-12-08 00:05:00,0.7017,0.70197,0.70109,0.70197,377299999.0
2005-12-08 00:10:00,0.70153,0.7022,0.70149,0.70195,503600001.0
2005-12-08 00:15:00,0.70186,0.70249,0.70168,0.70236,510699998.0
2005-12-08 00:20:00,0.70244,0.70286,0.70201,0.70272,485400004.0
2005-12-08 00:25:00,0.70255,0.70285,0.70183,0.70198,526000000.0
2005-12-08 00:30:00,0.70513,0.70513,0.70144,0.70176,424600002.0
2005-12-08 00:35:00,0.70171,0.70185,0.70152,0.70175,546000000.0
2005-12-08 00:40:00,0.70173,0.70193,0.7016,0.70185,336900000.0
2005-12-08 00:45:00,0.70186,0.70204,0.70184,0.70187,397199997.0
2005-12-08 00:50:00,0.70181,0.70234,0.70175,0.70233,468999996.0
2005-12-08 00:55:00,0.70235,0.70245,0.70232,0.7024,391699999.0
2005-12-08 01:00:00,0.70238,0.70299,0.70238,0.70299,226099999.0
2005-12-08 01:05:00,0.70287,0.70316,0.70271,0.70275,339600003.0
2005-12-08 01:10:00,0.70269,0.70309,0.70269,0.70297,398699998.0
2005-12-08 01:15:00,0.70313,0.70341,0.70303,0.70308,367900001.0
2005-12-08 01:20:00,0.70302,0.70323,0.70298,0.70317,339799995.0
2005-12-08 01:25:00,0.7031,0.7034,0.70298,0.70321,398700000.0
2005-12-08 01:30:00,0.70325,0.70325,0.7031,0.7032,346099999.0
2005-12-08 01:35:00,0.7032,0.70325,0.70315,0.70315,322499998.0
2005-12-08 01:40:00,0.7033,0.7033,0.70312,0.7032,289299998.0
2005-12-08 01:45:00,0.7032,0.70335,0.70292,0.70299,380300001.0
2005-12-08 01:50:00,0.70302,0.70312,0.70279,0.70312,317899997.0
2005-12-08 01:55:00,0.7029,0.70309,0.70262,0.70295,497399997.0
2005-12-08 02:00:00,0.70299,0.70299,0.70258,0.70262,297000000.0
2005-12-08 02:05:00,0.7027,0.70296,0.7027,0.70289,261199999.0
2005-12-08 02:10:00,0.70295,0.703,0.70282,0.7029,327099996.0
2005-12-08 02:15:00,0.70284,0.70305,0.70276,0.7028,393799997.0
2005-12-08 02:20:00,0.70289,0.70289,0.7024,0.70259,634400000.0
2005-12-08 02:25:00,0.70262,0.70262,0.70216,0.70225,395199995.0
2005-12-08 02:30:00,0.70241,0.70272,0.70221,0.70242,316400001.0
2005-12-08 02:35:00,0.70234,0.70248,0.70228,0.7024,472200001.0
2005-12-08 02:40:00,0.70244,0.70289,0.70244,0.70277,291599999.0
2005-12-08 02:45:00,0.7028,0.70288,0.70269,0.70288,286100000.0
2005-12-08 02:50:00,0.70297,0.70308,0.70285,0.70288,456400001.0
2005-12-08 02:55:00,0.70283,0.70283,0.70172,0.70177,432699999.0
2005-12-08 03:00:00,0.70181,0.70192,0.70113,0.70133,436900000.0
2005-12-08 03:05:00,0.70134,0.70197,0.70121,0.7018,682900001.0
2005-12-08 03:10:00,0.7018,0.70188,0.7016,0.70168,375400003.0
2005-12-08 03:15:00,0.70165,0.7017,0.70135,0.70145,345799999.0
2005-12-08 03:20:00,0.7015,0.70152,0.70136,0.7014,277800002.0
2005-12-08 03:25:00,0.70128,0.70128,0.70029,0.70055,359000002.0
2005-12-08 03:30:00,0.70057,0.70071,0.70043,0.7005,311199999.0
2005-12-08 03:35:00,0.7006,0.7006,0.70043,0.7005,386699999.0
2005-12-08 03:40:00,0.70045,0.70092,0.70044,0.70083,340700000.0
2005-12-08 03:45:00,0.70073,0.70077,0.70036,0.70067,376200000.0
2005-12-08 03:50:00,0.70062,0.70062,0.70003,0.70049,359299999.0
2005-12-08 03:55:00,0.7004,0.70045,0.69962,0.69973,451099999.0
2005-12-08 04:00:00,0.6997,0.69981,0.6988,0.69905,316000001.0
2005-12-08 04:05:00,0.69907,0.69938,0.69897,0.69909,501700001.0
2005-12-08 04:10:00,0.69903,0.69927,0.69869,0.69869,390000004.0
2005-12-08 04:15:00,0.69871,0.69898,0.69816,0.69895,461100001.0
2005-12-08 04:20:00,0.69885,0.69885,0.69754,0.6976,503399995.0
2005-12-08 04:25:00,0.69763,0.69823,0.69745,0.69815,409400000.0
2005-12-08 04:30:00,0.69807,0.69807,0.6977,0.69793,462300000.0
2005-12-08 04:35:00,0.69787,0.69815,0.69771,0.69793,310399997.0
2005-12-08 04:40:00,0.69792,0.6982,0.6978,0.69803,460700000.0
2005-12-08 04:45:00,0.69807,0.69822,0.69794,0.69806,566999999.0
2005-12-08 04:50:00,0.69803,0.69805,0.69734,0.69738,512200004.0
2005-12-08 04:55:00,0.6974,0.69751,0.69699,0.69704,442800001.0
2005-12-08 05:00:00,0.697,0.69708,0.69677,0.69692,443399998.0
2005-12-08 05:05:00,0.69693,0.69727,0.69691,0.69715,474599997.0
2005-12-08 05:10:00,0.69727,0.69775,0.69722,0.69775,393600002.0
2005-12-08 05:15:00,0.69769,0.69787,0.69743,0.69776,416600001.0
2005-12-08 05:20:00,0.69773,0.69773,0.69714,0.6974,318699995.0
2005-12-08 05:25:00,0.6973,0.69745,0.69679,0.69701,485500000.0
2005-12-08 05:30:00,0.69698,0.69703,0.69675,0.69683,286899999.0
2005-12-08 05:35:00,0.69685,0.69698,0.69645,0.69698,409900000.0
2005-12-08 05:40:00,0.69701,0.69701,0.69647,0.69648,357300005.0
2005-12-08 05:45:00,0.69646,0.69672,0.69626,0.69658,335699999.0
2005-12-08 05:50:00,0.69657,0.69675,0.69656,0.6966,329099996.0
2005-12-08 05:55:00,0.69662,0.69699,0.69652,0.69694,259299997.0
2005-12-08 06:00:00,0.69691,0.6975,0.69691,0.6973,304899999.0
2005-12-08 06:05:00,0.69735,0.69745,0.69721,0.69745,545099999.0
2005-12-08 06:10:00,0.69751,0.69811,0.6975,0.69805,329100003.0
2005-12-08 06:15:00,0.6981,0.69825,0.69788,0.69821,374999999.0
2005-12-08 06:20:00,0.69807,0.6983,0.69794,0.698,328099995.0
2005-12-08 06:25:00,0.69797,0.69821,0.69788,0.69806,496499997.0
2005-12-08 06:30:00,0.69802,0.69815,0.69757,0.69757,309099999.0
2005-12-08 06:35:00,0.69759,0.69772,0.69745,0.69755,366799998.0
2005-12-08 06:40:00,0.69747,0.69755,0.69735,0.69755,342800001.0
2005-12-08 06:45:00,0.6975,0.69756,0.69735,0.6974,382600002.0
2005-12-08 06:50:00,0.69745,0.69757,0.69733,0.69753,371799998.0
2005-12-08 06:55:00,0.69752,0.69763,0.69739,0.69755,470300003.0
2005-12-08 07:00:00,0.69749,0.69768,0.69749,0.69765,366000000.0
2005-12-08 07:05:00,0.69756,0.69763,0.6973,0.69755,462499998.0
2005-12-08 07:10:00,0.69755,0.6976,0.69725,0.69746,323699999.0
2005-12-08 07:15:00,0.69735,0.6974,0.69725,0.69732,415199999.0
2005-12-08 07:20:00,0.69745,0.69758,0.69733,0.69733,434300000.0
2005-12-08 07:25:00,0.6975,0.69755,0.69737,0.69749,430999999.0
2005-12-08 07:30:00,0.6975,0.69767,0.69729,0.6975,533899996.0
2005-12-08 07:35:00,0.69736,0.69774,0.69736,0.69768,482700005.0
2005-12-08 07:40:00,0.69765,0.6978,0.69743,0.69768,355300002.0
2005-12-08 07:45:00,0.69766,0.69802,0.69756,0.69797,365300000.0
2005-12-08 07:50:00,0.69787,0.69787,0.69711,0.69728,455399999.0
2005-12-08 07:55:00,0.69726,0.6975,0.69685,0.6975,362099999.0
2005-12-08 08:00:00,0.69739,0.69761,0.69731,0.6974,362099999.0
2005-12-08 08:05:00,0.69743,0.69748,0.69717,0.69717,444099999.0
2005-12-08 08:10:00,0.69716,0.69716,0.69678,0.69691,278499997.0
2005-12-08 08:15:00,0.69704,0.69755,0.69691,0.69711,383500002.0
2005-12-08 08:20:00,0.69718,0.69744,0.6971,0.69744,433099998.0
2005-12-08 08:25:00,0.69737,0.69742,0.69723,0.69731,234299999.0
2005-12-08 08:30:00,0.69733,0.69733,0.69697,0.69715,400599995.0
2005-12-08 08:35:00,0.69705,0.69731,0.69705,0.69712,331400003.0
2005-12-08 08:40:00,0.69715,0.69747,0.69709,0.69734,368800001.0
2005-12-08 08:45:00,0.69743,0.6975,0.69731,0.69735,271700003.0
2005-12-08 08:50:00,0.69741,0.69809,0.69741,0.69807,402099996.0
2005-12-08 08:55:00,0.69812,0.69877,0.69802,0.69862,372000001.0
2005-12-08 09:00:00,0.69859,0.69868,0.69801,0.69814,265100000.0
2005-12-08 09:05:00,0.69811,0.69883,0.69801,0.6987,470600001.0
2005-12-08 09:10:00,0.69867,0.69867,0.6983,0.69833,362899996.0
2005-12-08 09:15:00,0.69827,0.69833,0.6979,0.69807,522100003.0
2005-12-08 09:20:00,0.698,0.6988,0.69795,0.69858,414800002.0
2005-12-08 09:25:00,0.69862,0.69874,0.69845,0.6986,403900001.0
2005-12-08 09:30:00,0.69858,0.69867,0.69839,0.69845,318900000.0
2005-12-08 09:35:00,0.69844,0.69866,0.69828,0.6986,325799999.0
2005-12-08 09:40:00,0.6986,0.69862,0.69839,0.69857,385800001.0
2005-12-08 09:45:00,0.69851,0.69897,0.69851,0.6986,357200000.0
2005-12-08 09:50:00,0.69865,0.699,0.69853,0.69895,466600000.0
2005-12-08 09:55:00,0.69881,0.69934,0.69875,0.69934,372499999.0
2005-12-08 10:00:00,0.6994,0.69945,0.69889,0.69889,359499999.0
2005-12-08 10:05:00,0.69875,0.69902,0.69832,0.6988,420000000.0
2005-12-08 10:10:00,0.6987,0.69875,0.69842,0.69853,410100001.0
2005-12-08 10:15:00,0.69855,0.69855,0.69824,0.69841,349799995.0
2005-12-08 10:20:00,0.69852,0.6989,0.69852,0.6989,422499998.0
2005-12-08 10:25:00,0.69887,0.69923,0.69886,0.69914,425599998.0
2005-12-08 10:30:00,0.69917,0.70012,0.69908,0.69985,316300001.0
2005-12-08 10:35:00,0.69987,0.69995,0.69939,0.69947,280100000.0
2005-12-08 10:40:00,0.69957,0.69997,0.69937,0.69978,396299999.0
2005-12-08 10:45:00,0.69975,0.6998,0.69923,0.69923,404799997.0
2005-12-08 10:50:00,0.69925,0.69925,0.69873,0.69907,464199998.0
2005-12-08 10:55:00,0.69905,0.69905,0.69872,0.69877,421800002.0
2005-12-08 11:00:00,0.69866,0.69902,0.69823,0.69883,471299998.0
2005-12-08 11:05:00,0.699,0.69966,0.69892,0.69965,384299999.0
2005-12-08 11:10:00,0.69956,0.69989,0.69928,0.69928,567299997.0
2005-12-08 11:15:00,0.69925,0.69941,0.69903,0.69919,522300000.0
2005-12-08 11:20:00,0.69919,0.69955,0.69919,0.69944,427300002.0
2005-12-08 11:25:00,0.69938,0.69945,0.6991,0.6991,508699999.0
2005-12-08 11:30:00,0.6991,0.6992,0.69869,0.69885,349599999.0
2005-12-08 11:35:00,0.69887,0.69893,0.69855,0.6989,423600001.0
2005-12-08 11:40:00,0.69887,0.69913,0.69886,0.69909,452700001.0
2005-12-08 11:45:00,0.69903,0.69919,0.69891,0.69899,445900001.0
2005-12-08 11:50:00,0.69897,0.69906,0.69859,0.69906,514900000.0
2005-12-08 11:55:00,0.69902,0.69912,0.69894,0.69897,357500002.0
2005-12-08 12:00:00,0.69898,0.69929,0.69895,0.69929,435800003.0
2005-12-08 12:05:00,0.6993,0.69955,0.69926,0.69955,385300001.0
2005-12-08 12:10:00,0.69952,0.69979,0.69943,0.6996,340900000.0
2005-12-08 12:15:00,0.69965,0.69982,0.69928,0.69942,430100001.0
2005-12-08 12:20:00,0.69947,0.69961,0.69925,0.69952,402099997.0
2005-12-08 12:25:00,0.6995,0.6996,0.69927,0.69952,418300000.0
2005-12-08 12:30:00,0.69956,0.69983,0.69951,0.69961,412999998.0
2005-12-08 12:35:00,0.6996,0.69965,0.6993,0.69955,345800001.0
2005-12-08 12:40:00,0.6995,0.6996,0.6993,0.6995,343500000.0
2005-12-08 12:45:00,0.69955,0.69983,0.6995,0.69975,253399999.0
2005-12-08 12:50:00,0.69964,0.69992,0.69964,0.69982,442100001.0
2005-12-08 12:55:00,0.69977,0.69991,0.69966,0.69971,410900001.0
2005-12-08 13:00:00,0.69967,0.69978,0.69945,0.69962,391600000.0
2005-12-08 13:05:00,0.69956,0.69959,0.6993,0.69942,458999998.0
2005-12-08 13:10:00,0.6995,0.69963,0.69945,0.6996,392800001.0
2005-12-08 13:15:00,0.69963,0.69973,0.69948,0.69962,364899999.0
2005-12-08 13:20:00,0.69968,0.69985,0.6996,0.6997,484499997.0
2005-12-08 13:25:00,0.69973,0.69973,0.6994,0.69957,543299996.0
2005-12-08 13:30:00,0.69955,0.69965,0.69918,0.69929,425100003.0
2005-12-08 13:35:00,0.69936,0.69944,0.69925,0.6994,413200002.0
2005-12-08 13:40:00,0.6994,0.6995,0.69917,0.6994,488399998.0
2005-12-08 13:45:00,0.69941,0.69958,0.69935,0.69947,367799998.0
2005-12-08 13:50:00,0.69955,0.69963,0.69945,0.69955,400199996.0
2005-12-08 13:55:00,0.69953,0.69954,0.69926,0.69926,443599993.0
2005-12-08 14:00:00,0.69927,0.69953,0.69905,0.6994,373999997.0
2005-12-08 14:05:00,0.69935,0.69948,0.69905,0.69905,504500003.0
2005-12-08 14:10:00,0.69919,0.69928,0.699,0.699,348700000.0
2005-12-08 14:15:00,0.69902,0.6991,0.69882,0.69888,421999999.0
2005-12-08 14:20:00,0.69883,0.69904,0.69875,0.69875,363899998.0
2005-12-08 14:25:00,0.69878,0.69895,0.69875,0.6989,304599997.0
2005-12-08 14:30:00,0.69895,0.69898,0.69836,0.69849,390699997.0
2005-12-08 14:35:00,0.69843,0.69849,0.69811,0.69843,452199999.0
2005-12-08 14:40:00,0.69839,0.69862,0.69826,0.69862,443299995.0
2005-12-08 14:45:00,0.69856,0.69897,0.69841,0.69848,423400000.0
2005-12-08 14:50:00,0.69851,0.69909,0.69851,0.69895,267900000.0
2005-12-08 14:55:00,0.6989,0.699,0.69846,0.69863,398999998.0
2005-12-08 15:00:00,0.69859,0.69863,0.69813,0.69817,346400002.0
2005-12-08 15:05:00,0.69814,0.6985,0.69814,0.6984,454700000.0
2005-12-08 15:10:00,0.69845,0.69852,0.69833,0.69843,466399997.0
2005-12-08 15:15:00,0.69842,0.69846,0.69809,0.69822,509499999.0
2005-12-08 15:20:00,0.69829,0.69888,0.69824,0.69885,433400002.0
2005-12-08 15:25:00,0.69893,0.69922,0.69875,0.69898,447899997.0
2005-12-08 15:30:00,0.69904,0.69904,0.69871,0.69896,211199999.0
2005-12-08 15:35:00,0.699,0.69919,0.69873,0.69917,312000003.0
2005-12-08 15:40:00,0.69915,0.69986,0.69895,0.69975,287899999.0
2005-12-08 15:45:00,0.69984,0.7003,0.69978,0.7003,408099998.0
2005-12-08 15:50:00,0.70025,0.70053,0.70016,0.70047,445099998.0
2005-12-08 15:55:00,0.70057,0.70103,0.70057,0.70103,510799994.0
2005-12-08 16:00:00,0.70095,0.70157,0.70085,0.70156,357700002.0
2005-12-08 16:05:00,0.70146,0.70187,0.70137,0.7018,514699999.0
2005-12-08 16:10:00,0.70158,0.70183,0.70122,0.70175,509200000.0
2005-12-08 16:15:00,0.7016,0.7018,0.70135,0.70165,386100002.0
2005-12-08 16:20:00,0.70168,0.70175,0.70137,0.70137,371700000.0
2005-12-08 16:25:00,0.70133,0.7015,0.70104,0.7012,422699998.0
2005-12-08 16:30:00,0.70115,0.70122,0.70057,0.70064,442500000.0
2005-12-08 16:35:00,0.70073,0.70091,0.70057,0.70057,339600003.0
2005-12-08 16:40:00,0.70043,0.70077,0.70027,0.70064,381600000.0
2005-12-08 16:45:00,0.70072,0.70073,0.70038,0.70064,565099994.0
2005-12-08 16:50:00,0.70058,0.70064,0.7003,0.70045,466799998.0
2005-12-08 16:55:00,0.70053,0.70061,0.70035,0.70055,462099997.0
2005-12-08 17:00:00,0.70053,0.70053,0.70003,0.70047,395099998.0
2005-12-08 17:05:00,0.70043,0.7005,0.70019,0.70033,353400002.0
2005-12-08 17:10:00,0.70029,0.7009,0.70017,0.70061,361200000.0
2005-12-08 17:15:00,0.70061,0.70077,0.70058,0.70058,408399997.0
2005-12-08 17:20:00,0.70079,0.70101,0.70063,0.70101,407499994.0
2005-12-08 17:25:00,0.70098,0.7018,0.70092,0.7018,461300000.0
2005-12-08 17:30:00,0.70189,0.70199,0.70102,0.70102,529099999.0
2005-12-08 17:35:00,0.70096,0.70127,0.70091,0.70127,269100001.0
2005-12-08 17:40:00,0.70111,0.70151,0.70084,0.70084,406600002.0
2005-12-08 17:45:00,0.70079,0.70129,0.70066,0.70107,431699998.0
2005-12-08 17:50:00,0.70102,0.70118,0.70076,0.70086,388000001.0
2005-12-08 17:55:00,0.70079,0.70118,0.70079,0.70118,411199998.0
2005-12-08 18:00:00,0.70121,0.70136,0.70086,0.70086,689700007.0
2005-12-08 18:05:00,0.70085,0.70095,0.70039,0.70062,972100003.0
2005-12-08 18:10:00,0.70071,0.70083,0.70062,0.70083,419999999.0
2005-12-08 18:15:00,0.70079,0.7014,0.7007,0.70124,1213999999.0
2005-12-08 18:20:00,0.70128,0.70155,0.70128,0.70137,980300001.0
2005-12-08 18:25:00,0.70129,0.7014,0.70114,0.70135,1040599994.0
2005-12-08 18:30:00,0.70132,0.70144,0.70115,0.70139,759000003.0
2005-12-08 18:35:00,0.70143,0.7015,0.70132,0.70137,920200002.0
2005-12-08 18:40:00,0.7014,0.70168,0.70132,0.70143,1503099998.0
2005-12-08 18:45:00,0.70155,0.70171,0.7011,0.70133,1055599996.0
2005-12-08 18:50:00,0.70137,0.70142,0.70081,0.70081,489799997.0
2005-12-08 18:55:00,0.70079,0.70089,0.70036,0.70067,632099994.0
2005-12-08 19:00:00,0.70072,0.7014,0.70057,0.7012,702900004.0
2005-12-08 19:05:00,0.70119,0.7013,0.70036,0.70043,780199997.0
2005-12-08 19:10:00,0.70047,0.70058,0.70008,0.70018,416199999.0
2005-12-08 19:15:00,0.7002,0.70031,0.70011,0.70025,434699999.0
2005-12-08 19:20:00,0.70017,0.70017,0.69941,0.6996,568799996.0
2005-12-08 19:25:00,0.69964,0.69971,0.69946,0.6996,700799996.0
2005-12-08 19:30:00,0.69965,0.69968,0.69932,0.69964,474100000.0
2005-12-08 19:35:00,0.69969,0.70005,0.69964,0.69972,747699994.0
2005-12-08 19:40:00,0.69981,0.70015,0.69976,0.7001,398299999.0
2005-12-08 19:45:00,0.70015,0.70027,0.69995,0.70027,390300001.0
2005-12-08 19:50:00,0.70014,0.70067,0.70008,0.70016,695700001.0
2005-12-08 19:55:00,0.70004,0.7002,0.69995,0.69995,959299999.0
2005-12-08 20:00:00,0.69997,0.7001,0.69993,0.70005,671700002.0
2005-12-08 20:05:00,0.70008,0.7001,0.6998,0.7,805599998.0
2005-12-08 20:10:00,0.69995,0.7001,0.69975,0.7001,428400000.0
2005-12-08 20:15:00,0.7,0.70015,0.69992,0.70005,934199993.0
2005-12-08 20:20:00,0.7001,0.7001,0.69975,0.70005,475500000.0
2005-12-08 20:25:00,0.70005,0.7001,0.69995,0.70005,625800000.0
2005-12-08 20:30:00,0.70005,0.7001,0.69995,0.70005,866599997.0
2005-12-08 20:35:00,0.70005,0.70015,0.6999,0.70005,746299995.0
2005-12-08 20:40:00,0.7,0.7001,0.69993,0.70005,665099996.0
2005-12-08 20:45:00,0.7,0.70005,0.6999,0.7,370399999.0
2005-12-08 20:50:00,0.7,0.7001,0.69993,0.70005,772299996.0
2005-12-08 20:55:00,0.69995,0.7001,0.69975,0.7,675599997.0
2005-12-08 21:00:00,0.7,0.7001,0.6999,0.69995,710100001.0
2005-12-08 21:05:00,0.70005,0.7001,0.6999,0.70005,583799995.0
2005-12-08 21:10:00,0.7,0.70008,0.69995,0.7,433400000.0
2005-12-08 21:15:00,0.7,0.7001,0.69985,0.7,751899998.0
2005-12-08 21:20:00,0.70005,0.7001,0.6999,0.7,703800004.0
2005-12-08 21:25:00,0.7,0.70005,0.69985,0.69995,463199999.0
2005-12-08 21:30:00,0.70002,0.7001,0.69992,0.7,367900001.0
2005-12-08 21:35:00,0.7,0.7001,0.6999,0.70002,810700003.0
2005-12-08 21:40:00,0.70005,0.7001,0.69985,0.69985,564600003.0
2005-12-08 21:45:00,0.7,0.70005,0.6999,0.69998,424900003.0
2005-12-08 21:50:00,0.70005,0.70015,0.69995,0.7,422800002.0
2005-12-08 21:55:00,0.7,0.7001,0.6999,0.7,434099997.0
2005-12-08 22:00:00,0.7,0.70005,0.69995,0.7,468499995.0
2005-12-08 22:05:00,0.69995,0.70015,0.69985,0.69998,491200000.0
2005-12-08 22:10:00,0.7,0.7001,0.6999,0.70002,556699999.0
2005-12-08 22:15:00,0.70002,0.7001,0.6999,0.7,448800002.0
2005-12-08 22:20:00,0.70005,0.7001,0.69993,0.70005,497299997.0
2005-12-08 22:25:00,0.69995,0.7001,0.6999,0.7,422900001.0
2005-12-08 22:30:00,0.70005,0.7001,0.69975,0.70002,586500000.0
2005-12-08 22:35:00,0.70007,0.70007,0.69975,0.70005,492000001.0
2005-12-08 22:40:00,0.7,0.7001,0.69985,0.69992,575600002.0
2005-12-08 22:45:00,0.7,0.7001,0.6998,0.7,598799997.0
2005-12-08 22:50:00,0.70005,0.70005,0.69975,0.69995,691000000.0
2005-12-08 22:55:00,0.69995,0.70015,0.6998,0.6998,624299995.0
2005-12-08 23:00:00,0.69993,0.70008,0.69985,0.69995,428700002.0
2005-12-08 23:05:00,0.7,0.70017,0.6999,0.70005,409600000.0
2005-12-08 23:10:00,0.7,0.7001,0.69995,0.7,372199997.0
2005-12-08 23:15:00,0.7,0.70005,0.69985,0.7,347700004.0
2005-12-08 23:20:00,0.70005,0.7001,0.6999,0.70005,344099999.0
2005-12-08 23:25:00,0.70003,0.70005,0.6999,0.7,389399999.0
2005-12-08 23:30:00,0.69995,0.70008,0.69995,0.7,351400000.0
2005-12-08 23:35:00,0.70005,0.7001,0.69995,0.69998,406699998.0
2005-12-08 23:40:00,0.70005,0.70005,0.69995,0.7,219700003.0
2005-12-08 23:45:00,0.7001,0.7001,0.69995,0.7,332199997.0
2005-12-08 23:50:00,0.69995,0.7001,0.6999,0.70005,427799998.0
2005-12-08 23:55:00,0.70005,0.70005,0.69995,0.69995,461799999.0
2005-12-09 00:00:00,0.70005,0.70136,0.7,0.70115,557800001.0
2005-12-09 00:05:00,0.70124,0.70136,0.7008,0.70089,634299998.0
2005-12-09 00:10:00,0.70105,0.7013,0.70076,0.7012,560800005.0
2005-12-09 00:15:00,0.70129,0.70129,0.70028,0.7008,530000001.0
2005-12-09 00:20:00,0.70064,0.70082,0.70002,0.70034,502100000.0
2005-12-09 00:25:00,0.70044,0.70045,0.70002,0.70017,548599996.0
2005-12-09 00:30:00,0.70022,0.70055,0.70021,0.70055,339999999.0
2005-12-09 00:35:00,0.7005,0.70065,0.7004,0.70055,448299999.0
2005-12-09 00:40:00,0.70047,0.70049,0.70025,0.70035,418100000.0
2005-12-09 00:45:00,0.70041,0.70055,0.70018,0.70045,385000003.0
2005-12-09 00:50:00,0.70037,0.7006,0.70018,0.7006,341899998.0
2005-12-09 00:55:00,0.70065,0.70088,0.7006,0.70076,305599999.0
2005-12-09 01:00:00,0.70065,0.70082,0.70055,0.70082,318800000.0
2005-12-09 01:05:00,0.70077,0.70085,0.7006,0.70069,267699996.0
2005-12-09 01:10:00,0.70067,0.70087,0.70065,0.70067,435099996.0
2005-12-09 01:15:00,0.70075,0.7008,0.7006,0.70075,284400002.0
2005-12-09 01:20:00,0.7007,0.70077,0.70055,0.70065,359500002.0
2005-12-09 01:25:00,0.7006,0.70062,0.7004,0.70047,381200001.0
2005-12-09 01:30:00,0.70055,0.70055,0.70024,0.7004,355400001.0
2005-12-09 01:35:00,0.70042,0.70061,0.70023,0.70035,370100001.0
2005-12-09 01:40:00,0.70047,0.7005,0.70023,0.70023,290099997.0
2005-12-09 01:45:00,0.70019,0.70047,0.69989,0.69992,491100001.0
2005-12-09 01:50:00,0.6999,0.70059,0.69965,0.70049,392499996.0
2005-12-09 01:55:00,0.7005,0.7005,0.69989,0.69989,444300000.0
2005-12-09 02:00:00,0.69996,0.7001,0.69983,0.69983,422900002.0
2005-12-09 02:05:00,0.69982,0.69997,0.69975,0.6999,274100001.0
2005-12-09 02:10:00,0.69993,0.70041,0.69985,0.70016,348200000.0
2005-12-09 02:15:00,0.70008,0.70072,0.70008,0.70066,339999997.0
2005-12-09 02:20:00,0.7008,0.70102,0.70059,0.70089,498099999.0
2005-12-09 02:25:00,0.70092,0.70096,0.70048,0.70067,399699993.0
2005-12-09 02:30:00,0.70078,0.70096,0.70067,0.7008,438299996.0
2005-12-09 02:35:00,0.70072,0.70117,0.70068,0.7011,323399998.0
2005-12-09 02:40:00,0.70109,0.70125,0.70087,0.7012,335099998.0
2005-12-09 02:45:00,0.70132,0.70163,0.70132,0.70138,308499997.0
2005-12-09 02:50:00,0.70136,0.70189,0.70125,0.70186,464399996.0
2005-12-09 02:55:00,0.70197,0.70215,0.70192,0.70193,289899999.0
2005-12-09 03:00:00,0.70195,0.70214,0.7019,0.70209,438500000.0
2005-12-09 03:05:00,0.70203,0.70212,0.70187,0.702,449700000.0
2005-12-09 03:10:00,0.70202,0.70211,0.70154,0.70191,370399997.0
2005-12-09 03:15:00,0.70195,0.702,0.70154,0.70167,418800004.0
2005-12-09 03:20:00,0.7017,0.70172,0.70137,0.70157,520699995.0
2005-12-09 03:25:00,0.70145,0.70183,0.70145,0.70172,362099999.0
2005-12-09 03:30:00,0.7017,0.7017,0.70152,0.70167,449399998.0
2005-12-09 03:35:00,0.7018,0.7019,0.70154,0.70158,465899998.0
2005-12-09 03:40:00,0.70153,0.70175,0.7015,0.7015,446899998.0
2005-12-09 03:45:00,0.7016,0.7016,0.70135,0.7016,366700000.0
2005-12-09 03:50:00,0.70155,0.70165,0.70145,0.70165,307500000.0
2005-12-09 03:55:00,0.7015,0.70163,0.70145,0.70162,358599998.0
2005-12-09 04:00:00,0.7016,0.70165,0.70155,0.7016,351300001.0
2005-12-09 04:05:00,0.70155,0.70177,0.70155,0.70165,392400000.0
2005-12-09 04:10:00,0.70157,0.7017,0.70145,0.7015,279099999.0
2005-12-09 04:15:00,0.7016,0.7017,0.70155,0.70155,408199999.0
2005-12-09 04:20:00,0.70153,0.70165,0.70138,0.70145,371300000.0
2005-12-09 04:25:00,0.70164,0.70165,0.70145,0.70155,235700000.0
2005-12-09 04:30:00,0.70153,0.70166,0.70145,0.7015,385700001.0
2005-12-09 04:35:00,0.70145,0.70155,0.70132,0.70145,256300001.0
2005-12-09 04:40:00,0.70145,0.70149,0.70125,0.70125,410999999.0
2005-12-09 04:45:00,0.70127,0.70147,0.70125,0.7014,467800004.0
2005-12-09 04:50:00,0.70144,0.70155,0.70131,0.70155,363700002.0
2005-12-09 04:55:00,0.70155,0.70171,0.7013,0.70163,497600000.0
2005-12-09 05:00:00,0.70162,0.70201,0.70141,0.702,423699997.0
2005-12-09 05:05:00,0.702,0.7021,0.70192,0.70205,419699999.0
2005-12-09 05:10:00,0.702,0.7021,0.70188,0.70205,362800002.0
2005-12-09 05:15:00,0.702,0.7021,0.70185,0.7021,345899999.0
2005-12-09 05:20:00,0.702,0.7021,0.70188,0.702,275200000.0
2005-12-09 05:25:00,0.7019,0.70205,0.70181,0.70205,429499996.0
2005-12-09 05:30:00,0.70195,0.702,0.70185,0.702,284800000.0
2005-12-09 05:35:00,0.70207,0.7022,0.70191,0.7022,374900001.0
2005-12-09 05:40:00,0.70225,0.7023,0.70205,0.7021,333199997.0
2005-12-09 05:45:00,0.70208,0.70221,0.70195,0.70217,342599999.0
2005-12-09 05:50:00,0.7021,0.70225,0.70203,0.7021,323199996.0
2005-12-09 05:55:00,0.7021,0.70256,0.702,0.70237,389700001.0
2005-12-09 06:00:00,0.70227,0.70251,0.70227,0.70237,311499998.0
2005-12-09 06:05:00,0.70245,0.70245,0.70201,0.70229,472500000.0
2005-12-09 06:10:00,0.70233,0.70245,0.70215,0.70228,274799999.0
2005-12-09 06:15:00,0.70228,0.70247,0.70214,0.70227,348899995.0
2005-12-09 06:20:00,0.70219,0.70249,0.70217,0.7024,379899998.0
2005-12-09 06:25:00,0.70243,0.7026,0.70243,0.70258,425000000.0
2005-12-09 06:30:00,0.7025,0.7026,0.70235,0.70247,410400001.0
2005-12-09 06:35:00,0.70247,0.7026,0.7024,0.70255,285700001.0
2005-12-09 06:40:00,0.70246,0.70282,0.70235,0.70282,386799999.0
2005-12-09 06:45:00,0.70281,0.70294,0.70277,0.7029,386400002.0
2005-12-09 06:50:00,0.70295,0.7031,0.70285,0.70294,314499999.0
2005-12-09 06:55:00,0.703,0.70327,0.70297,0.70309,489100005.0
2005-12-09 07:00:00,0.7031,0.70316,0.70295,0.70305,358399997.0
2005-12-09 07:05:00,0.703,0.70319,0.70284,0.7031,351400003.0
2005-12-09 07:10:00,0.70309,0.70317,0.70272,0.70317,325600000.0
2005-12-09 07:15:00,0.70319,0.70328,0.70302,0.70305,417799998.0
2005-12-09 07:20:00,0.70315,0.70325,0.70295,0.70295,307700001.0
2005-12-09 07:25:00,0.7031,0.7032,0.703,0.7031,450599993.0
2005-12-09 07:30:00,0.70307,0.70313,0.70274,0.70312,453499999.0
2005-12-09 07:35:00,0.70305,0.70324,0.70305,0.70318,385300003.0
2005-12-09 07:40:00,0.70315,0.70333,0.70296,0.7031,378999999.0
2005-12-09 07:45:00,0.7031,0.70323,0.70291,0.70323,405900002.0
2005-12-09 07:50:00,0.7032,0.70325,0.7029,0.70298,379299999.0
2005-12-09 07:55:00,0.70303,0.70315,0.70291,0.70313,349399997.0
2005-12-09 08:00:00,0.70302,0.7032,0.70263,0.7027,400399999.0
2005-12-09 08:05:00,0.70271,0.70291,0.70245,0.70283,475100006.0
2005-12-09 08:10:00,0.70291,0.70302,0.70279,0.70285,269500000.0
2005-12-09 08:15:00,0.70285,0.70289,0.70269,0.70277,299800001.0
2005-12-09 08:20:00,0.70288,0.70295,0.70257,0.70265,316700003.0
2005-12-09 08:25:00,0.70266,0.7028,0.70206,0.70206,275699999.0
2005-12-09 08:30:00,0.7021,0.70286,0.7021,0.70286,288400000.0
2005-12-09 08:35:00,0.70271,0.70275,0.70236,0.70242,349999998.0
2005-12-09 08:40:00,0.70245,0.70255,0.7023,0.70235,242400001.0
2005-12-09 08:45:00,0.70243,0.7027,0.7024,0.70243,407000001.0
2005-12-09 08:50:00,0.70243,0.70255,0.70229,0.7024,411300001.0
2005-12-09 08:55:00,0.70246,0.70253,0.70206,0.70219,422299999.0
2005-12-09 09:00:00,0.70206,0.70229,0.70191,0.70222,208000000.0
2005-12-09 09:05:00,0.70211,0.7023,0.70211,0.7022,411300003.0
2005-12-09 09:10:00,0.7022,0.7023,0.70205,0.70223,351400002.0
2005-12-09 09:15:00,0.7022,0.70231,0.70211,0.70225,355499999.0
2005-12-09 09:20:00,0.7022,0.70239,0.70198,0.70198,536900002.0
2005-12-09 09:25:00,0.702,0.70224,0.70179,0.70224,367900000.0
2005-12-09 09:30:00,0.70241,0.70284,0.70222,0.70227,436600003.0
2005-12-09 09:35:00,0.70225,0.7023,0.70202,0.7021,411999998.0
2005-12-09 09:40:00,0.70213,0.7023,0.70199,0.70224,436200001.0
2005-12-09 09:45:00,0.70222,0.70232,0.70199,0.702,281300001.0
2005-12-09 09:50:00,0.702,0.70217,0.70195,0.70217,342999998.0
2005-12-09 09:55:00,0.7021,0.70236,0.70202,0.70236,302499997.0
2005-12-09 10:00:00,0.70224,0.7024,0.70219,0.70233,334499998.0
2005-12-09 10:05:00,0.7024,0.70265,0.70215,0.70235,436700002.0
2005-12-09 10:10:00,0.7023,0.7024,0.70225,0.70226,166800000.0
2005-12-09 10:15:00,0.70227,0.7025,0.70225,0.70242,337100002.0
2005-12-09 10:20:00,0.70252,0.7027,0.70242,0.70267,440199994.0
2005-12-09 10:25:00,0.70263,0.70277,0.70263,0.70272,386400000.0
2005-12-09 10:30:00,0.70275,0.70296,0.70265,0.7027,421799997.0
2005-12-09 10:35:00,0.70258,0.70258,0.70214,0.70229,264900003.0
2005-12-09 10:40:00,0.70237,0.70237,0.70215,0.70228,404800001.0
2005-12-09 10:45:00,0.70231,0.70238,0.70206,0.7022,471599998.0
2005-12-09 10:50:00,0.70216,0.70221,0.70155,0.70221,350999998.0
2005-12-09 10:55:00,0.7022,0.70229,0.70208,0.70208,418999998.0
2005-12-09 11:00:00,0.70208,0.70249,0.70193,0.702,576099999.0
2005-12-09 11:05:00,0.70205,0.70249,0.70195,0.70242,315400003.0
2005-12-09 11:10:00,0.7024,0.70261,0.7022,0.7025,479000001.0
2005-12-09 11:15:00,0.70271,0.70296,0.70259,0.70275,553599999.0
2005-12-09 11:20:00,0.70269,0.70275,0.70251,0.70255,426600003.0
2005-12-09 11:25:00,0.7025,0.70285,0.70245,0.70275,473499998.0
2005-12-09 11:30:00,0.70275,0.70275,0.70202,0.70204,476999995.0
2005-12-09 11:35:00,0.70209,0.70233,0.70204,0.70229,562399998.0
2005-12-09 11:40:00,0.70222,0.70241,0.70207,0.70207,249700000.0
2005-12-09 11:45:00,0.70209,0.70214,0.70155,0.7018,510800003.0
2005-12-09 11:50:00,0.70179,0.70191,0.70171,0.70185,343899998.0
2005-12-09 11:55:00,0.70181,0.70191,0.70146,0.70153,426599997.0
2005-12-09 12:00:00,0.70155,0.70155,0.70132,0.70143,514499996.0
2005-12-09 12:05:00,0.70145,0.70164,0.70132,0.7015,431200000.0
2005-12-09 12:10:00,0.70149,0.70164,0.7013,0.70149,379399999.0
2005-12-09 12:15:00,0.70142,0.70155,0.70131,0.70131,434799997.0
2005-12-09 12:20:00,0.70137,0.7015,0.70112,0.70138,488199998.0
2005-12-09 12:25:00,0.70143,0.70167,0.70141,0.7015,393799998.0
2005-12-09 12:30:00,0.70147,0.70182,0.7014,0.70165,467500001.0
2005-12-09 12:35:00,0.70158,0.70168,0.70138,0.70157,402500002.0
2005-12-09 12:40:00,0.7015,0.70176,0.70131,0.7017,326200000.0
2005-12-09 12:45:00,0.70175,0.70175,0.70157,0.7016,214800002.0
2005-12-09 12:50:00,0.70155,0.7017,0.70145,0.70165,386199998.0
2005-12-09 12:55:00,0.70159,0.70189,0.70159,0.70177,403200000.0
2005-12-09 13:00:00,0.70177,0.70222,0.70177,0.7021,427300001.0
2005-12-09 13:05:00,0.70217,0.70255,0.7021,0.70242,437899997.0
2005-12-09 13:10:00,0.7025,0.7029,0.70245,0.70267,418700003.0
2005-12-09 13:15:00,0.70265,0.70265,0.70242,0.7025,281000000.0
2005-12-09 13:20:00,0.70255,0.70264,0.70233,0.7024,407700001.0
2005-12-09 13:25:00,0.70252,0.70252,0.7022,0.70245,452300001.0
2005-12-09 13:30:00,0.70235,0.70255,0.7023,0.7025,392599996.0
2005-12-09 13:35:00,0.70253,0.7027,0.70232,0.7026,426800003.0
2005-12-09 13:40:00,0.7026,0.7027,0.70245,0.7026,517499997.0
2005-12-09 13:45:00,0.7026,0.70273,0.7025,0.7027,368100002.0
2005-12-09 13:50:00,0.70275,0.70275,0.7026,0.70275,431999997.0
2005-12-09 13:55:00,0.70275,0.7028,0.70255,0.70255,238800001.0
2005-12-09 14:00:00,0.70261,0.70277,0.70246,0.7027,386100000.0
2005-12-09 14:05:00,0.70257,0.7027,0.70255,0.70255,461899998.0
2005-12-09 14:10:00,0.70265,0.70267,0.7025,0.7026,371200002.0
2005-12-09 14:15:00,0.70262,0.70266,0.70223,0.70255,318699996.0
2005-12-09 14:20:00,0.7025,0.70276,0.70248,0.70255,259400000.0
2005-12-09 14:25:00,0.70261,0.70355,0.70261,0.70355,238200000.0
2005-12-09 14:30:00,0.70364,0.70395,0.70355,0.70395,376699997.0
2005-12-09 14:35:00,0.7039,0.70397,0.70367,0.70367,390399999.0
2005-12-09 14:40:00,0.70368,0.70372,0.70297,0.70303,496799997.0
2005-12-09 14:45:00,0.70294,0.7036,0.70294,0.7035,386399999.0
2005-12-09 14:50:00,0.70343,0.70343,0.70268,0.70292,274399996.0
2005-12-09 14:55:00,0.70289,0.70298,0.70265,0.7027,349300000.0
2005-12-09 15:00:00,0.7027,0.70281,0.70238,0.70257,424599999.0
2005-12-09 15:05:00,0.70254,0.70331,0.70254,0.7028,430399996.0
2005-12-09 15:10:00,0.70285,0.7029,0.70229,0.70243,398799999.0
2005-12-09 15:15:00,0.70245,0.70282,0.70235,0.70273,458899997.0
2005-12-09 15:20:00,0.7027,0.70311,0.70254,0.7028,466099996.0
2005-12-09 15:25:00,0.70283,0.7029,0.70248,0.7028,489200000.0
2005-12-09 15:30:00,0.70288,0.70315,0.70288,0.7031,295700000.0
2005-12-09 15:35:00,0.70306,0.70318,0.70298,0.70315,310499997.0
2005-12-09 15:40:00,0.70319,0.70334,0.70292,0.70331,304400001.0
2005-12-09 15:45:00,0.7033,0.70333,0.70309,0.7033,342200002.0
2005-12-09 15:50:00,0.7032,0.7032,0.70285,0.70297,388199999.0
2005-12-09 15:55:00,0.70298,0.70305,0.70265,0.70275,264899998.0
2005-12-09 16:00:00,0.70257,0.70257,0.70213,0.70231,379200003.0
2005-12-09 16:05:00,0.70226,0.70262,0.70226,0.70232,365099999.0
2005-12-09 16:10:00,0.70235,0.70307,0.70227,0.70297,442399996.0
2005-12-09 16:15:00,0.70299,0.70325,0.70265,0.70275,500700000.0
2005-12-09 16:20:00,0.7028,0.70307,0.70277,0.70293,426999998.0
2005-12-09 16:25:00,0.70293,0.70307,0.7026,0.70282,390400002.0
2005-12-09 16:30:00,0.70281,0.70298,0.70275,0.70277,460700000.0
2005-12-09 16:35:00,0.7028,0.70297,0.7027,0.70297,384800004.0
2005-12-09 16:40:00,0.703,0.70305,0.70284,0.70284,406899999.0
2005-12-09 16:45:00,0.70285,0.70311,0.70275,0.70303,438899999.0
2005-12-09 16:50:00,0.703,0.70367,0.7029,0.70329,467699999.0
2005-12-09 16:55:00,0.70322,0.70331,0.70283,0.7029,514899997.0
2005-12-09 17:00:00,0.70283,0.70319,0.70269,0.70319,337499998.0
2005-12-09 17:05:00,0.70323,0.70349,0.70309,0.7033,450300000.0
2005-12-09 17:10:00,0.70321,0.70321,0.7026,0.70275,339999999.0
2005-12-09 17:15:00,0.70272,0.70301,0.70257,0.70268,500399996.0
2005-12-09 17:20:00,0.70286,0.70323,0.70281,0.70314,369600002.0
2005-12-09 17:25:00,0.70302,0.70349,0.70263,0.70349,392299999.0
2005-12-09 17:30:00,0.7036,0.70415,0.70354,0.704,464900002.0
2005-12-09 17:35:00,0.70395,0.70395,0.70344,0.70385,279300001.0
2005-12-09 17:40:00,0.70378,0.70394,0.70376,0.70387,346399994.0
2005-12-09 17:45:00,0.7038,0.70386,0.70328,0.70362,317299998.0
2005-12-09 17:50:00,0.70355,0.7039,0.70331,0.7039,406899998.0
2005-12-09 17:55:00,0.70384,0.70398,0.7037,0.70392,478700002.0
2005-12-09 18:00:00,0.7039,0.704,0.70368,0.70376,641600003.0
2005-12-09 18:05:00,0.70383,0.70401,0.70356,0.70382,936400001.0
2005-12-09 18:10:00,0.70381,0.70393,0.70352,0.70386,429099999.0
2005-12-09 18:15:00,0.70381,0.70401,0.70362,0.70365,1156900004.0
2005-12-09 18:20:00,0.70361,0.70373,0.70349,0.70357,946399996.0
2005-12-09 18:25:00,0.70352,0.70358,0.70315,0.70343,1101300004.0
2005-12-09 18:30:00,0.70343,0.70358,0.7034,0.70355,696799998.0
2005-12-09 18:35:00,0.7035,0.7035,0.70286,0.70305,869200003.0
2005-12-09 18:40:00,0.70306,0.70333,0.70289,0.70312,1495899999.0
2005-12-09 18:45:00,0.7032,0.70334,0.70303,0.70326,976300002.0
2005-12-09 18:50:00,0.70332,0.70356,0.70319,0.7034,393999994.0
2005-12-09 18:55:00,0.70351,0.70389,0.70343,0.70372,631300000.0
2005-12-09 19:00:00,0.70376,0.70381,0.70321,0.70321,668499993.0
2005-12-09 19:05:00,0.7032,0.70356,0.70315,0.70333,894099995.0
2005-12-09 19:10:00,0.70332,0.70335,0.7032,0.7033,350400000.0
2005-12-09 19:15:00,0.7033,0.70345,0.70316,0.70345,497700000.0
2005-12-09 19:20:00,0.70338,0.70373,0.70338,0.70362,484299999.0
2005-12-09 19:25:00,0.70366,0.70385,0.70365,0.70372,599200000.0
2005-12-09 19:30:00,0.70375,0.70384,0.70359,0.70375,413799998.0
2005-12-09 19:35:00,0.70377,0.70388,0.70355,0.70355,795699998.0
2005-12-09 19:40:00,0.70363,0.70379,0.70351,0.70355,487999998.0
2005-12-09 19:45:00,0.7036,0.70379,0.70343,0.70376,440199999.0
2005-12-09 19:50:00,0.70364,0.70378,0.70339,0.70363,555700001.0
2005-12-09 19:55:00,0.70355,0.70365,0.70315,0.70315,927799996.0
2005-12-09 20:00:00,0.70317,0.7033,0.70313,0.70325,642699999.0
2005-12-09 20:05:00,0.70328,0.7033,0.703,0.7032,682200002.0
2005-12-09 20:10:00,0.70315,0.7033,0.70295,0.7033,515600005.0
2005-12-09 20:15:00,0.7032,0.70335,0.70312,0.70325,857400002.0
2005-12-09 20:20:00,0.7033,0.7033,0.70295,0.70325,370400000.0
2005-12-09 20:25:00,0.70325,0.7033,0.70315,0.70325,474699999.0
2005-12-09 20:30:00,0.70325,0.7033,0.70315,0.70325,856500007.0
2005-12-09 20:35:00,0.70325,0.70335,0.7031,0.70325,660700003.0
2005-12-09 20:40:00,0.7032,0.7033,0.70313,0.70325,568499999.0
2005-12-09 20:45:00,0.7032,0.70325,0.7031,0.7032,517699996.0
2005-12-09 20:50:00,0.7032,0.7033,0.70313,0.70325,789499996.0
2005-12-09 20:55:00,0.70315,0.7033,0.70295,0.7032,646799996.0
2005-12-09 21:00:00,0.7032,0.7033,0.7031,0.70315,627399999.0
2005-12-09 21:05:00,0.70325,0.7033,0.7031,0.70325,656699994.0
2005-12-09 21:10:00,0.7032,0.70328,0.70315,0.7032,325699998.0
2005-12-09 21:15:00,0.7032,0.7033,0.70305,0.7032,768999999.0
2005-12-09 21:20:00,0.70325,0.7033,0.7031,0.7032,553799998.0
2005-12-09 21:25:00,0.7032,0.70325,0.70305,0.70315,461099996.0
2005-12-09 21:30:00,0.70322,0.7033,0.70312,0.7032,424200000.0
2005-12-09 21:35:00,0.7032,0.7033,0.7031,0.70322,610399998.0
2005-12-09 21:40:00,0.70325,0.7033,0.70305,0.70305,514100000.0
2005-12-09 21:45:00,0.7032,0.70325,0.7031,0.70318,348800001.0
2005-12-09 21:50:00,0.70325,0.70335,0.70315,0.7032,400000002.0
2005-12-09 21:55:00,0.7032,0.7033,0.7031,0.7032,451499998.0
2005-12-09 22:00:00,0.7032,0.70325,0.70315,0.7032,399699999.0
2005-12-09 22:05:00,0.70315,0.70335,0.70305,0.70322,493200001.0
2005-12-09 22:10:00,0.7032,0.7033,0.7031,0.70322,504299996.0
2005-12-09 22:15:00,0.70322,0.7033,0.7031,0.7032,416199999.0
2005-12-09 22:20:00,0.70325,0.7033,0.70313,0.70325,513199994.0
2005-12-09 22:25:00,0.70315,0.7033,0.7031,0.7032,481499999.0
2005-12-09 22:30:00,0.70325,0.7033,0.70295,0.70322,460700000.0
2005-12-09 22:35:00,0.70327,0.70327,0.70295,0.70325,405400000.0
2005-12-09 22:40:00,0.7032,0.7033,0.70305,0.70312,635899994.0
2005-12-09 22:45:00,0.7032,0.7033,0.703,0.7032,517099999.0
2005-12-09 22:50:00,0.70325,0.70325,0.70295,0.70315,637999999.0
2005-12-09 22:55:00,0.70315,0.70335,0.703,0.703,619399997.0
2005-12-09 23:00:00,0.70305,0.70328,0.70305,0.70315,430200003.0
2005-12-09 23:05:00,0.7032,0.70338,0.7031,0.70325,370500000.0
2005-12-09 23:10:00,0.7032,0.7033,0.70315,0.7032,372999996.0
2005-12-09 23:15:00,0.7032,0.70325,0.70305,0.7032,370899999.0
2005-12-09 23:20:00,0.70325,0.7033,0.7031,0.70325,391800000.0
2005-12-09 23:25:00,0.70323,0.70325,0.7031,0.7032,372599998.0
2005-12-09 23:30:00,0.70315,0.70328,0.70315,0.7032,330999995.0
2005-12-09 23:35:00,0.70325,0.7033,0.70315,0.70318,443599998.0
2005-12-09 23:40:00,0.70325,0.70325,0.70315,0.7032,179300000.0
2005-12-09 23:45:00,0.7033,0.7033,0.70315,0.7032,244799998.0
2005-12-09 23:50:00,0.70315,0.7033,0.7031,0.70325,345400001.0
2005-12-09 23:55:00,0.70325,0.70325,0.70315,0.70315,488099999.0
2005-12-12 00:00:00,0.7019,0.7022,0.7017,0.702,175200000.0
2005-12-12 00:05:00,0.7022,0.7024,0.702,0.7021,219000000.0
2005-12-12 00:10:00,0.7024,0.7024,0.7022,0.7024,87600000.0
2005-12-12 00:20:00,0.7023,0.7025,0.7022,0.7024,175200000.0
2005-12-12 00:25:00,0.7028,0.7028,0.7023,0.7024,131400000.0
2005-12-12 00:30:00,0.7024,0.7028,0.7024,0.7026,175200000.0
2005-12-12 00:35:00,0.7027,0.7029,0.7025,0.7028,131400000.0
2005-12-12 00:40:00,0.7029,0.7031,0.7027,0.7029,175200000.0
2005-12-12 00:45:00,0.7029,0.703,0.7027,0.7028,131400000.0
2005-12-12 00:50:00,0.703,0.7033,0.7027,0.7031,219000000.0
2005-12-12 00:55:00,0.7031,0.7035,0.703,0.703,219000000.0
2005-12-12 01:00:00,0.7031,0.7038,0.703,0.7035,219000000.0
2005-12-12 01:05:00,0.7035,0.7038,0.7031,0.7033,219000000.0
2005-12-12 01:10:00,0.7034,0.7035,0.7031,0.7033,219000000.0
2005-12-12 01:15:00,0.7032,0.7038,0.703,0.7035,219000000.0
2005-12-12 01:20:00,0.7034,0.7038,0.7033,0.7037,219000000.0
2005-12-12 01:25:00,0.7037,0.7041,0.7034,0.7038,219000000.0
2005-12-12 01:30:00,0.7038,0.7043,0.7036,0.7038,219000000.0
2005-12-12 01:35:00,0.704,0.7044,0.7038,0.7041,219000000.0
2005-12-12 01:40:00,0.704,0.7042,0.7036,0.7037,219000000.0
2005-12-12 01:45:00,0.7037,0.7041,0.7036,0.704,219000000.0
2005-12-12 01:50:00,0.7038,0.7043,0.7038,0.7042,219000000.0
2005-12-12 01:55:00,0.7041,0.7044,0.7038,0.704,219000000.0
2005-12-12 02:00:00,0.70277,0.7031,0.70277,0.70307,334499999.0
2005-12-12 02:05:00,0.70311,0.70311,0.70275,0.70284,318999998.0
2005-12-12 02:10:00,0.70285,0.70295,0.70275,0.70288,521100001.0
2005-12-12 02:15:00,0.70287,0.70324,0.70287,0.70308,397999998.0
2005-12-12 02:20:00,0.70313,0.70333,0.70295,0.70328,450900000.0
2005-12-12 02:25:00,0.70339,0.70351,0.70322,0.70337,352799999.0
2005-12-12 02:30:00,0.7035,0.7038,0.7035,0.70367,366599997.0
2005-12-12 02:35:00,0.70362,0.70393,0.70361,0.70364,418199999.0
2005-12-12 02:40:00,0.7036,0.70371,0.70325,0.70348,532100001.0
2005-12-12 02:45:00,0.70337,0.70358,0.70329,0.7035,343399998.0
2005-12-12 02:50:00,0.70365,0.7039,0.70363,0.7039,539300001.0
2005-12-12 02:55:00,0.70385,0.70385,0.70349,0.70355,428399998.0
2005-12-12 03:00:00,0.70355,0.70428,0.70355,0.70427,379799997.0
2005-12-12 03:05:00,0.70425,0.7044,0.70417,0.70417,361700002.0
2005-12-12 03:10:00,0.70427,0.70445,0.7041,0.70444,351000001.0
2005-12-12 03:15:00,0.70443,0.7045,0.70422,0.70442,348900001.0
2005-12-12 03:20:00,0.70449,0.70519,0.70441,0.70502,513600000.0
2005-12-12 03:25:00,0.70522,0.70548,0.7048,0.70495,325799998.0
2005-12-12 03:30:00,0.705,0.70532,0.705,0.70522,402299998.0
2005-12-12 03:35:00,0.7053,0.7053,0.70506,0.70519,352200000.0
2005-12-12 03:40:00,0.70514,0.7056,0.70514,0.7055,417900002.0
2005-12-12 03:45:00,0.70561,0.70579,0.70523,0.70579,469700001.0
2005-12-12 03:50:00,0.70572,0.70615,0.7056,0.70615,390499997.0
2005-12-12 03:55:00,0.70603,0.70615,0.70591,0.70603,489899998.0
2005-12-12 04:00:00,0.70603,0.70629,0.7059,0.70629,383999999.0
2005-12-12 04:05:00,0.70634,0.70646,0.70589,0.70601,351999999.0
2005-12-12 04:10:00,0.70598,0.70615,0.70595,0.706,365900003.0
2005-12-12 04:15:00,0.7061,0.70617,0.70577,0.70577,432000000.0
2005-12-12 04:20:00,0.70598,0.70621,0.70589,0.70619,422500001.0
2005-12-12 04:25:00,0.70626,0.70632,0.70597,0.7061,343300001.0
2005-12-12 04:30:00,0.7061,0.70626,0.70594,0.70594,353400000.0
2005-12-12 04:35:00,0.70583,0.70596,0.70577,0.70587,295500000.0
2005-12-12 04:40:00,0.70585,0.70585,0.70546,0.70552,365600000.0
2005-12-12 04:45:00,0.70556,0.70567,0.70549,0.70552,620399998.0
2005-12-12 04:50:00,0.70557,0.70562,0.70545,0.70558,278399999.0
2005-12-12 04:55:00,0.70552,0.70552,0.70519,0.70535,488099999.0
2005-12-12 05:00:00,0.70535,0.70558,0.70515,0.70542,397800000.0
2005-12-12 05:05:00,0.7054,0.7055,0.70532,0.70545,418499998.0
2005-12-12 05:10:00,0.7054,0.70563,0.70535,0.70563,410700003.0
2005-12-12 05:15:00,0.7056,0.70566,0.70535,0.70566,323399998.0
2005-12-12 05:20:00,0.7056,0.70583,0.70548,0.70573,191899999.0
2005-12-12 05:25:00,0.70561,0.70595,0.70561,0.70595,365999998.0
2005-12-12 05:30:00,0.70588,0.706,0.70579,0.706,394499997.0
2005-12-12 05:35:00,0.70608,0.70615,0.70575,0.7061,451600003.0
2005-12-12 05:40:00,0.70612,0.70612,0.7059,0.7059,371800004.0
2005-12-12 05:45:00,0.70588,0.70595,0.70569,0.70578,298000000.0
2005-12-12 05:50:00,0.7057,0.70585,0.70563,0.7057,419599997.0
2005-12-12 05:55:00,0.7057,0.70585,0.7056,0.70575,368900001.0
2005-12-12 06:00:00,0.70565,0.70588,0.70565,0.70577,319199999.0
2005-12-12 06:05:00,0.70585,0.70585,0.7056,0.70575,381799999.0
2005-12-12 06:10:00,0.70573,0.70585,0.70565,0.7057,195199999.0
2005-12-12 06:15:00,0.7057,0.70575,0.70523,0.70553,437400000.0
2005-12-12 06:20:00,0.70559,0.70568,0.70533,0.7055,339699999.0
2005-12-12 06:25:00,0.7055,0.70575,0.70547,0.70575,509900000.0
2005-12-12 06:30:00,0.70566,0.70574,0.70544,0.70557,371799998.0
2005-12-12 06:35:00,0.70557,0.7058,0.7055,0.70575,290000004.0
2005-12-12 06:40:00,0.70567,0.70575,0.70555,0.70575,476599999.0
2005-12-12 06:45:00,0.7057,0.70575,0.70554,0.7056,369100002.0
2005-12-12 06:50:00,0.70565,0.70578,0.7055,0.70576,298300000.0
2005-12-12 06:55:00,0.70576,0.70595,0.7056,0.70575,415399997.0
2005-12-12 07:00:00,0.70565,0.70575,0.70565,0.70575,225499999.0
2005-12-12 07:05:00,0.7057,0.7058,0.7055,0.70575,358399996.0
2005-12-12 07:10:00,0.70575,0.7058,0.70545,0.7058,329700001.0
2005-12-12 07:15:00,0.70575,0.7058,0.70565,0.70565,216199998.0
2005-12-12 07:20:00,0.70575,0.70585,0.70555,0.70555,229600000.0
2005-12-12 07:25:00,0.70567,0.7058,0.70562,0.7057,391900000.0
2005-12-12 07:30:00,0.7057,0.7058,0.70545,0.70575,475100001.0
2005-12-12 07:35:00,0.70565,0.70575,0.70565,0.70568,403899998.0
2005-12-12 07:40:00,0.70565,0.70627,0.70565,0.70627,470300001.0
2005-12-12 07:45:00,0.70632,0.70653,0.70625,0.70653,532099997.0
2005-12-12 07:50:00,0.70652,0.7066,0.7061,0.70617,435400001.0
2005-12-12 07:55:00,0.70616,0.70616,0.70585,0.70586,328699999.0
2005-12-12 08:00:00,0.70571,0.70598,0.70571,0.70588,362099996.0
2005-12-12 08:05:00,0.70591,0.70619,0.70574,0.70613,520800000.0
2005-12-12 08:10:00,0.70623,0.70633,0.70609,0.70615,273099999.0
2005-12-12 08:15:00,0.70615,0.70645,0.70615,0.70637,318500000.0
2005-12-12 08:20:00,0.70645,0.70671,0.70613,0.70671,308000002.0
2005-12-12 08:25:00,0.70663,0.70663,0.70632,0.70632,299499999.0
2005-12-12 08:30:00,0.70638,0.7066,0.70638,0.70657,363900003.0
2005-12-12 08:35:00,0.70648,0.70673,0.70623,0.70662,341199998.0
2005-12-12 08:40:00,0.70659,0.7068,0.70645,0.70655,440900006.0
2005-12-12 08:45:00,0.70661,0.70661,0.70641,0.70645,304900000.0
2005-12-12 08:50:00,0.70647,0.70655,0.70643,0.7065,388199998.0
2005-12-12 08:55:00,0.70657,0.70671,0.70641,0.70665,348999995.0
2005-12-12 09:00:00,0.7066,0.70704,0.70655,0.70704,282299998.0
2005-12-12 09:05:00,0.70715,0.70733,0.70663,0.7067,522699994.0
2005-12-12 09:10:00,0.7067,0.70697,0.70653,0.70697,525799994.0
2005-12-12 09:15:00,0.70692,0.70709,0.7066,0.70675,391299998.0
2005-12-12 09:20:00,0.7067,0.70705,0.70665,0.70671,308500001.0
2005-12-12 09:25:00,0.70675,0.70675,0.70634,0.70646,373799999.0
2005-12-12 09:30:00,0.70637,0.70653,0.70626,0.70653,352399999.0
2005-12-12 09:35:00,0.70655,0.70665,0.70625,0.7066,371300001.0
2005-12-12 09:40:00,0.70658,0.70675,0.70627,0.7067,368800000.0
2005-12-12 09:45:00,0.70662,0.70674,0.7064,0.70652,357600001.0
2005-12-12 09:50:00,0.7065,0.70665,0.70645,0.7066,329699998.0
2005-12-12 09:55:00,0.70649,0.70655,0.70633,0.70655,385199998.0
2005-12-12 10:00:00,0.70652,0.7066,0.7061,0.70619,510900003.0
2005-12-12 10:05:00,0.70629,0.70644,0.70594,0.70609,491399999.0
2005-12-12 10:10:00,0.70602,0.70611,0.70589,0.70598,331099999.0
2005-12-12 10:15:00,0.70605,0.70666,0.70598,0.70666,399199998.0
2005-12-12 10:20:00,0.7069,0.70724,0.7069,0.70724,372699998.0
2005-12-12 10:25:00,0.70718,0.70739,0.70712,0.70732,458799994.0
2005-12-12 10:30:00,0.70743,0.70768,0.70743,0.70768,382700002.0
2005-12-12 10:35:00,0.70779,0.70867,0.70767,0.7085,491899999.0
2005-12-12 10:40:00,0.7086,0.70873,0.70835,0.70849,451499998.0
2005-12-12 10:45:00,0.70856,0.70862,0.70833,0.70833,428200001.0
2005-12-12 10:50:00,0.70835,0.70835,0.70801,0.70825,338399996.0
2005-12-12 10:55:00,0.70827,0.7088,0.70827,0.70868,454200001.0
2005-12-12 11:00:00,0.70867,0.70888,0.70833,0.70852,558699995.0
2005-12-12 11:05:00,0.70872,0.70902,0.7087,0.70888,394999999.0
2005-12-12 11:10:00,0.70884,0.70903,0.70867,0.70903,671099999.0
2005-12-12 11:15:00,0.70911,0.70911,0.70819,0.70841,509699997.0
2005-12-12 11:20:00,0.70835,0.70845,0.70825,0.70836,417100003.0
2005-12-12 11:25:00,0.70828,0.70836,0.70812,0.70816,446300001.0
2005-12-12 11:30:00,0.70819,0.7084,0.70807,0.7082,407600001.0
2005-12-12 11:35:00,0.70825,0.70828,0.70805,0.7081,468299998.0
2005-12-12 11:40:00,0.70805,0.7082,0.70793,0.70793,414399997.0
2005-12-12 11:45:00,0.708,0.7081,0.70782,0.70798,524599994.0
2005-12-12 11:50:00,0.70795,0.708,0.70782,0.70795,381799999.0
2005-12-12 11:55:00,0.7079,0.70798,0.70771,0.70785,392300006.0
2005-12-12 12:00:00,0.70785,0.70785,0.7072,0.7073,425799999.0
2005-12-12 12:05:00,0.70728,0.70741,0.70722,0.70733,452300000.0
2005-12-12 12:10:00,0.70718,0.70718,0.70647,0.70651,396700003.0
2005-12-12 12:15:00,0.7065,0.70686,0.7065,0.70682,375699999.0
2005-12-12 12:20:00,0.70689,0.70697,0.70665,0.70681,459400000.0
2005-12-12 12:25:00,0.70681,0.70697,0.70677,0.70688,344800003.0
2005-12-12 12:30:00,0.70673,0.7068,0.70647,0.7067,492200000.0
2005-12-12 12:35:00,0.7067,0.70698,0.7065,0.70695,457900001.0
2005-12-12 12:40:00,0.70692,0.70715,0.70675,0.7069,290100001.0
2005-12-12 12:45:00,0.70702,0.70721,0.707,0.70717,324099998.0
2005-12-12 12:50:00,0.70715,0.70757,0.70715,0.70737,388700000.0
2005-12-12 12:55:00,0.70727,0.70732,0.70682,0.70682,343999998.0
2005-12-12 13:00:00,0.70667,0.70698,0.70663,0.7067,542900004.0
2005-12-12 13:05:00,0.70674,0.70688,0.7066,0.70667,421699997.0
2005-12-12 13:10:00,0.7067,0.70675,0.70637,0.70668,558700002.0
2005-12-12 13:15:00,0.70673,0.70673,0.70634,0.7065,290900000.0
2005-12-12 13:20:00,0.70655,0.70695,0.70645,0.7068,459100005.0
2005-12-12 13:25:00,0.70685,0.7072,0.7066,0.7071,483799990.0
2005-12-12 13:30:00,0.70705,0.70727,0.70705,0.70718,444600003.0
2005-12-12 13:35:00,0.70723,0.70732,0.70703,0.70703,416999999.0
2005-12-12 13:40:00,0.70699,0.70711,0.70675,0.707,462900001.0
2005-12-12 13:45:00,0.70702,0.70725,0.70698,0.7072,486900003.0
2005-12-12 13:50:00,0.70712,0.70732,0.70695,0.70732,381999999.0
2005-12-12 13:55:00,0.70754,0.70793,0.7075,0.70755,352200002.0
2005-12-12 14:00:00,0.70765,0.70787,0.70756,0.70773,473500001.0
2005-12-12 14:05:00,0.70758,0.70766,0.70725,0.70725,442600005.0
2005-12-12 14:10:00,0.70735,0.70738,0.7071,0.70735,345600000.0
2005-12-12 14:15:00,0.70742,0.70749,0.70721,0.70727,551399997.0
2005-12-12 14:20:00,0.7072,0.70735,0.70715,0.70725,355699999.0
2005-12-12 14:25:00,0.70728,0.7074,0.7072,0.7073,302999998.0
2005-12-12 14:30:00,0.70738,0.70757,0.70709,0.70732,414900002.0
2005-12-12 14:35:00,0.7073,0.70745,0.70725,0.7074,295500001.0
2005-12-12 14:40:00,0.70745,0.70752,0.70732,0.70752,352900005.0
2005-12-12 14:45:00,0.70746,0.70753,0.7073,0.70741,550999996.0
2005-12-12 14:50:00,0.70747,0.70812,0.70747,0.70794,338399999.0
2005-12-12 14:55:00,0.7079,0.70794,0.70744,0.70752,433700002.0
2005-12-12 15:00:00,0.70747,0.70755,0.70711,0.70755,371099997.0
2005-12-12 15:05:00,0.7075,0.70795,0.70745,0.70781,537899998.0
2005-12-12 15:10:00,0.70787,0.70826,0.70787,0.70803,384499996.0
2005-12-12 15:15:00,0.70802,0.70877,0.70795,0.70862,421599995.0
2005-12-12 15:20:00,0.70867,0.70886,0.70808,0.70829,486299993.0
2005-12-12 15:25:00,0.70835,0.70879,0.70825,0.70863,440900001.0
2005-12-12 15:30:00,0.70863,0.70903,0.70861,0.70885,354199998.0
2005-12-12 15:35:00,0.70884,0.70904,0.70884,0.70895,258400002.0
2005-12-12 15:40:00,0.70894,0.70908,0.70877,0.709,392199998.0
2005-12-12 15:45:00,0.70896,0.70926,0.70892,0.70912,324900002.0
2005-12-12 15:50:00,0.70893,0.70925,0.7088,0.70921,397099999.0
2005-12-12 15:55:00,0.70917,0.70929,0.70895,0.70905,398700002.0
2005-12-12 16:00:00,0.70895,0.70935,0.70895,0.7093,266700000.0
2005-12-12 16:05:00,0.70922,0.7094,0.7092,0.70924,432299998.0
2005-12-12 16:10:00,0.70905,0.70946,0.70905,0.70933,349999999.0
2005-12-12 16:15:00,0.70925,0.70951,0.70918,0.70936,470300001.0
2005-12-12 16:20:00,0.70935,0.70951,0.70924,0.70942,554800001.0
2005-12-12 16:25:00,0.7094,0.70941,0.70878,0.70892,408699997.0
2005-12-12 16:30:00,0.7089,0.709,0.70869,0.70884,534000000.0
2005-12-12 16:35:00,0.7089,0.70933,0.7088,0.70933,481099998.0
2005-12-12 16:40:00,0.70937,0.7096,0.70933,0.70935,378899997.0
2005-12-12 16:45:00,0.70948,0.71021,0.70937,0.71019,470900001.0
2005-12-12 16:50:00,0.70993,0.70993,0.70955,0.70965,454900000.0
2005-12-12 16:55:00,0.70963,0.7097,0.70935,0.70948,502699999.0
2005-12-12 17:00:00,0.70948,0.70961,0.70931,0.70945,410000000.0
2005-12-12 17:05:00,0.70945,0.70952,0.70926,0.7095,360599999.0
2005-12-12 17:10:00,0.70945,0.70971,0.70931,0.70955,474999997.0
2005-12-12 17:15:00,0.70952,0.7096,0.70935,0.70942,343600000.0
2005-12-12 17:20:00,0.70962,0.70993,0.70947,0.70993,383799999.0
2005-12-12 17:25:00,0.7099,0.71004,0.70984,0.71004,423200001.0
2005-12-12 17:30:00,0.71005,0.7101,0.70985,0.70993,403699998.0
2005-12-12 17:35:00,0.70998,0.7101,0.70973,0.70983,389000005.0
2005-12-12 17:40:00,0.70959,0.7096,0.70944,0.7096,347699999.0
2005-12-12 17:45:00,0.70965,0.70974,0.70938,0.70972,368000000.0
2005-12-12 17:50:00,0.70965,0.71009,0.70965,0.71005,355800000.0
2005-12-12 17:55:00,0.70998,0.71028,0.70995,0.71018,443299999.0
2005-12-12 18:00:00,0.71008,0.71011,0.70958,0.70978,638600002.0
2005-12-12 18:05:00,0.70989,0.71022,0.70961,0.70977,1065799991.0
2005-12-12 18:10:00,0.70972,0.7101,0.70968,0.71005,492200001.0
2005-12-12 18:15:00,0.71,0.71015,0.70982,0.70985,1272299998.0
2005-12-12 18:20:00,0.70992,0.71064,0.70992,0.71038,1008700000.0
2005-12-12 18:25:00,0.71034,0.71064,0.7103,0.71058,1049599993.0
2005-12-12 18:30:00,0.71054,0.71087,0.71049,0.7107,823300003.0
2005-12-12 18:35:00,0.71069,0.7108,0.71044,0.71075,872299998.0
2005-12-12 18:40:00,0.71075,0.71095,0.71063,0.71092,1563499995.0
2005-12-12 18:45:00,0.71102,0.71112,0.7108,0.71103,1055699995.0
2005-12-12 18:50:00,0.71103,0.71115,0.71083,0.71109,368299998.0
2005-12-12 18:55:00,0.71118,0.71135,0.71105,0.71129,579299997.0
2005-12-12 19:00:00,0.71121,0.71121,0.71057,0.7109,737300002.0
2005-12-12 19:05:00,0.71088,0.71094,0.71059,0.71065,756999996.0
2005-12-12 19:10:00,0.71066,0.71091,0.71063,0.71079,407899995.0
2005-12-12 19:15:00,0.7108,0.7111,0.71061,0.7111,408699998.0
2005-12-12 19:20:00,0.71114,0.71141,0.71095,0.71128,568799994.0
2005-12-12 19:25:00,0.71135,0.71147,0.71115,0.71135,495499994.0
2005-12-12 19:30:00,0.71141,0.71152,0.71103,0.71135,553699998.0
2005-12-12 19:35:00,0.71142,0.71156,0.71126,0.71143,675699999.0
2005-12-12 19:40:00,0.7115,0.71156,0.71103,0.71119,461400000.0
2005-12-12 19:45:00,0.71129,0.71142,0.711,0.71105,444400000.0
2005-12-12 19:50:00,0.7112,0.71122,0.71054,0.71105,673799999.0
2005-12-12 19:55:00,0.71105,0.71123,0.71104,0.71105,936500008.0
2005-12-12 20:00:00,0.71107,0.7112,0.71103,0.71115,695299998.0
2005-12-12 20:05:00,0.71118,0.7112,0.7109,0.71115,737799999.0
2005-12-12 20:10:00,0.71105,0.7112,0.71085,0.7112,474799998.0
2005-12-12 20:15:00,0.7111,0.71125,0.71102,0.71115,945600001.0
2005-12-12 20:20:00,0.7112,0.7112,0.71085,0.71115,447100005.0
2005-12-12 20:25:00,0.71115,0.7112,0.71105,0.71115,616899999.0
2005-12-12 20:30:00,0.71115,0.7112,0.71105,0.71115,781300001.0
2005-12-12 20:35:00,0.71115,0.71125,0.711,0.71115,704900002.0
2005-12-12 20:40:00,0.7111,0.7112,0.71103,0.71115,573100000.0
2005-12-12 20:45:00,0.7111,0.71115,0.711,0.7111,394500000.0
2005-12-12 20:50:00,0.7111,0.7112,0.71103,0.71115,912299996.0
2005-12-12 20:55:00,0.71105,0.7112,0.71085,0.7111,784899996.0
2005-12-12 21:00:00,0.7111,0.7112,0.711,0.71105,675299999.0
2005-12-12 21:05:00,0.71115,0.7112,0.711,0.71115,514400000.0
2005-12-12 21:10:00,0.7111,0.71118,0.71105,0.7111,408799998.0
2005-12-12 21:15:00,0.7111,0.7112,0.71095,0.7111,732899998.0
2005-12-12 21:20:00,0.71115,0.7112,0.711,0.7111,647000001.0
2005-12-12 21:25:00,0.7111,0.71115,0.71095,0.71115,533899997.0
2005-12-12 21:30:00,0.71112,0.7112,0.71102,0.71102,482000004.0
2005-12-12 21:35:00,0.7111,0.7112,0.711,0.71112,699999998.0
2005-12-12 21:40:00,0.71115,0.7112,0.71095,0.71095,519600001.0
2005-12-12 21:45:00,0.7111,0.71115,0.711,0.71108,518500003.0
2005-12-12 21:50:00,0.71115,0.71125,0.71105,0.7111,413000000.0
2005-12-12 21:55:00,0.7111,0.7112,0.711,0.7111,572200001.0
2005-12-12 22:00:00,0.7111,0.71115,0.71105,0.7111,407400000.0
2005-12-12 22:05:00,0.71105,0.71125,0.71095,0.71112,543499994.0
2005-12-12 22:10:00,0.7111,0.7112,0.711,0.71112,474599998.0
2005-12-12 22:15:00,0.71112,0.7112,0.711,0.7111,487399996.0
2005-12-12 22:20:00,0.71115,0.7112,0.71103,0.71115,481799998.0
2005-12-12 22:25:00,0.71105,0.7112,0.711,0.7111,484600002.0
2005-12-12 22:30:00,0.71115,0.7112,0.71085,0.71112,429499996.0
2005-12-12 22:35:00,0.71117,0.71117,0.71085,0.71115,426200000.0
2005-12-12 22:40:00,0.7111,0.7112,0.71095,0.71102,576800002.0
2005-12-12 22:45:00,0.7111,0.7112,0.7109,0.7111,550099999.0
2005-12-12 22:50:00,0.71115,0.71115,0.71085,0.71105,673699998.0
2005-12-12 22:55:00,0.71105,0.71125,0.7109,0.7109,543799996.0
2005-12-12 23:00:00,0.71095,0.71118,0.71095,0.71105,410699999.0
2005-12-12 23:05:00,0.7111,0.71128,0.711,0.71115,377299999.0
2005-12-12 23:10:00,0.7111,0.7112,0.71105,0.7111,356499997.0
2005-12-12 23:15:00,0.7111,0.71115,0.71095,0.7111,356100002.0
2005-12-12 23:20:00,0.71115,0.7112,0.711,0.71115,235400000.0
2005-12-12 23:25:00,0.71113,0.71115,0.711,0.7111,383400003.0
2005-12-12 23:30:00,0.71105,0.71118,0.71105,0.7111,351000002.0
2005-12-12 23:35:00,0.71115,0.7112,0.71105,0.71108,374399993.0
2005-12-12 23:40:00,0.71115,0.71115,0.71105,0.7111,141000001.0
2005-12-12 23:45:00,0.7112,0.7112,0.71105,0.7111,303400000.0
2005-12-12 23:50:00,0.71105,0.7112,0.711,0.71115,380799999.0
2005-12-12 23:55:00,0.71115,0.71115,0.71105,0.71105,418900000.0
2005-12-13 00:00:00,0.71115,0.71115,0.70995,0.71015,504300001.0
2005-12-13 00:05:00,0.71028,0.71056,0.71002,0.71034,603500001.0
2005-12-13 00:10:00,0.71032,0.71066,0.70987,0.71,490000001.0
2005-12-13 00:15:00,0.71018,0.71043,0.70995,0.71015,501900002.0
2005-12-13 00:20:00,0.71006,0.71044,0.70995,0.71002,553000004.0
2005-12-13 00:25:00,0.71028,0.71041,0.70995,0.71001,462199999.0
2005-12-13 00:30:00,0.71009,0.71105,0.71,0.71055,389100003.0
2005-12-13 00:35:00,0.7105,0.71065,0.7104,0.71055,462000001.0
2005-12-13 00:40:00,0.71048,0.71052,0.71023,0.71035,366200002.0
2005-12-13 00:45:00,0.71035,0.71045,0.71031,0.71037,324800002.0
2005-12-13 00:50:00,0.71027,0.71027,0.71009,0.71025,389500003.0
2005-12-13 00:55:00,0.71023,0.71025,0.71002,0.7102,386900001.0
2005-12-13 01:00:00,0.71015,0.7103,0.71005,0.71018,265700001.0
2005-12-13 01:05:00,0.71008,0.7103,0.71,0.7103,249399998.0
2005-12-13 01:10:00,0.71024,0.71047,0.71023,0.71027,444399995.0
2005-12-13 01:15:00,0.7102,0.7102,0.7096,0.70975,282800000.0
2005-12-13 01:20:00,0.7098,0.71023,0.7098,0.71015,320400001.0
2005-12-13 01:25:00,0.71013,0.71056,0.7101,0.71053,374300003.0
2005-12-13 01:30:00,0.71062,0.71062,0.7102,0.71036,378500000.0
2005-12-13 01:35:00,0.71041,0.7105,0.71025,0.71025,399699996.0
2005-12-13 01:40:00,0.7104,0.7104,0.7101,0.71019,329699994.0
2005-12-13 01:45:00,0.71021,0.71044,0.71005,0.7101,389099998.0
2005-12-13 01:50:00,0.71021,0.71042,0.71006,0.71025,415299998.0
2005-12-13 01:55:00,0.7102,0.71039,0.71012,0.71035,391299998.0
2005-12-13 02:00:00,0.71043,0.71046,0.71031,0.7104,447799996.0
2005-12-13 02:05:00,0.71043,0.7106,0.71035,0.7105,354500002.0
2005-12-13 02:10:00,0.71055,0.71068,0.71036,0.71059,339100002.0
2005-12-13 02:15:00,0.71055,0.7107,0.7105,0.71057,330299996.0
2005-12-13 02:20:00,0.71063,0.7107,0.71047,0.7106,528199997.0
2005-12-13 02:25:00,0.71065,0.7107,0.71039,0.71045,295300000.0
2005-12-13 02:30:00,0.71058,0.71059,0.71037,0.7105,402999999.0
2005-12-13 02:35:00,0.71045,0.71075,0.71045,0.71065,422500002.0
2005-12-13 02:40:00,0.71058,0.71067,0.71033,0.71033,374600001.0
2005-12-13 02:45:00,0.71031,0.71045,0.7103,0.7104,240200002.0
2005-12-13 02:50:00,0.71044,0.71059,0.71022,0.71043,533099995.0
2005-12-13 02:55:00,0.71038,0.71064,0.71021,0.71045,543200008.0
2005-12-13 03:00:00,0.71045,0.71055,0.71021,0.71032,486100002.0
2005-12-13 03:05:00,0.71025,0.71036,0.71014,0.71032,500999997.0
2005-12-13 03:10:00,0.71023,0.71024,0.70983,0.71023,314600001.0
2005-12-13 03:15:00,0.71027,0.7104,0.71002,0.71006,413599994.0
2005-12-13 03:20:00,0.71009,0.71028,0.70995,0.71015,304900001.0
2005-12-13 03:25:00,0.71019,0.71025,0.71005,0.71023,351099998.0
2005-12-13 03:30:00,0.71022,0.71022,0.70994,0.71006,318199998.0
2005-12-13 03:35:00,0.71023,0.71082,0.71017,0.71081,394999999.0
2005-12-13 03:40:00,0.71075,0.71114,0.71075,0.711,387999999.0
2005-12-13 03:45:00,0.7111,0.71115,0.71081,0.71113,434199999.0
2005-12-13 03:50:00,0.71107,0.71115,0.71089,0.71115,389900001.0
2005-12-13 03:55:00,0.711,0.7112,0.7109,0.71115,454599997.0
2005-12-13 04:00:00,0.71112,0.71121,0.71101,0.7111,322399999.0
2005-12-13 04:05:00,0.71112,0.71112,0.7107,0.71091,496700000.0
2005-12-13 04:10:00,0.71087,0.711,0.7108,0.7108,332900000.0
2005-12-13 04:15:00,0.71089,0.71093,0.71073,0.71075,370399997.0
2005-12-13 04:20:00,0.71073,0.7108,0.71065,0.71065,407700001.0
2005-12-13 04:25:00,0.7108,0.7108,0.71055,0.71065,320299999.0
2005-12-13 04:30:00,0.71056,0.71057,0.71025,0.71036,395800004.0
2005-12-13 04:35:00,0.7104,0.71071,0.71018,0.71058,373399999.0
2005-12-13 04:40:00,0.71057,0.71063,0.71045,0.71045,477900003.0
2005-12-13 04:45:00,0.71046,0.71054,0.71035,0.7104,606399994.0
2005-12-13 04:50:00,0.71047,0.71047,0.71035,0.71045,227600002.0
2005-12-13 04:55:00,0.71045,0.71061,0.7102,0.71047,438699997.0
2005-12-13 05:00:00,0.71042,0.71057,0.71015,0.71042,342700001.0
2005-12-13 05:05:00,0.7104,0.71048,0.71022,0.71037,407600001.0
2005-12-13 05:10:00,0.7103,0.71041,0.71019,0.71035,271399999.0
2005-12-13 05:15:00,0.7103,0.71044,0.71021,0.7104,413399999.0
2005-12-13 05:20:00,0.7103,0.7104,0.71018,0.7103,225400000.0
2005-12-13 05:25:00,0.71035,0.71041,0.7101,0.71041,498300000.0
2005-12-13 05:30:00,0.71035,0.71047,0.71025,0.71035,439000001.0
2005-12-13 05:35:00,0.71035,0.71045,0.71005,0.71033,431400000.0
2005-12-13 05:40:00,0.71032,0.71036,0.71019,0.7102,482399999.0
2005-12-13 05:45:00,0.71022,0.71033,0.71005,0.71033,319800002.0
2005-12-13 05:50:00,0.71029,0.71041,0.71015,0.7102,327800001.0
2005-12-13 05:55:00,0.7102,0.71035,0.7101,0.71025,310499999.0
2005-12-13 06:00:00,0.71015,0.71038,0.7101,0.71025,405200004.0
2005-12-13 06:05:00,0.71035,0.71038,0.7101,0.71025,477300003.0
2005-12-13 06:10:00,0.71023,0.71035,0.71009,0.7101,215400000.0
2005-12-13 06:15:00,0.7101,0.71031,0.70993,0.71031,444399994.0
2005-12-13 06:20:00,0.7102,0.71035,0.70997,0.7103,264999999.0
2005-12-13 06:25:00,0.71024,0.71027,0.70985,0.70995,357900000.0
2005-12-13 06:30:00,0.7099,0.71015,0.70983,0.71007,460100000.0
2005-12-13 06:35:00,0.71007,0.7102,0.71,0.71015,327599999.0
2005-12-13 06:40:00,0.71007,0.71025,0.71005,0.71025,410300003.0
2005-12-13 06:45:00,0.7102,0.71025,0.71005,0.7101,301699995.0
2005-12-13 06:50:00,0.71015,0.71025,0.70995,0.71018,409399999.0
2005-12-13 06:55:00,0.71017,0.71025,0.71,0.71015,500600000.0
2005-12-13 07:00:00,0.71005,0.71013,0.70989,0.71013,221100000.0
2005-12-13 07:05:00,0.71016,0.7103,0.71,0.71025,419599998.0
2005-12-13 07:10:00,0.71022,0.71022,0.70985,0.7101,309099998.0
2005-12-13 07:15:00,0.71005,0.7101,0.70995,0.71001,314499997.0
2005-12-13 07:20:00,0.71013,0.71018,0.7097,0.70975,326699997.0
2005-12-13 07:25:00,0.7099,0.70995,0.70972,0.70985,426500001.0
2005-12-13 07:30:00,0.7098,0.7099,0.70955,0.70985,386199996.0
2005-12-13 07:35:00,0.70975,0.70995,0.70975,0.70988,460599997.0
2005-12-13 07:40:00,0.70985,0.71001,0.70973,0.7099,388500002.0
2005-12-13 07:45:00,0.7099,0.71003,0.70971,0.70995,407700000.0
2005-12-13 07:50:00,0.7099,0.70998,0.70975,0.70987,451700001.0
2005-12-13 07:55:00,0.7099,0.71001,0.70985,0.70986,289899999.0
2005-12-13 08:00:00,0.7097,0.71018,0.7097,0.7099,355399999.0
2005-12-13 08:05:00,0.7099,0.7099,0.70958,0.70975,479899998.0
2005-12-13 08:10:00,0.70985,0.70995,0.70968,0.70982,317700001.0
2005-12-13 08:15:00,0.70975,0.7099,0.70975,0.70977,330499999.0
2005-12-13 08:20:00,0.70989,0.71004,0.7098,0.70995,310299997.0
2005-12-13 08:25:00,0.7099,0.70995,0.70949,0.7096,338500000.0
2005-12-13 08:30:00,0.70969,0.7098,0.70955,0.70975,422299998.0
2005-12-13 08:35:00,0.70965,0.70975,0.70955,0.7096,244199999.0
2005-12-13 08:40:00,0.7096,0.7096,0.70921,0.70925,435599998.0
2005-12-13 08:45:00,0.70933,0.7095,0.70925,0.70937,297500005.0
2005-12-13 08:50:00,0.7094,0.70971,0.70929,0.70955,368599996.0
2005-12-13 08:55:00,0.7095,0.70952,0.70917,0.70945,305700003.0
2005-12-13 09:00:00,0.7094,0.70955,0.70923,0.70944,291699997.0
2005-12-13 09:05:00,0.7094,0.70945,0.70935,0.7094,296899998.0
2005-12-13 09:10:00,0.70937,0.70948,0.70919,0.70948,315799996.0
2005-12-13 09:15:00,0.70949,0.70978,0.70949,0.70978,456699997.0
2005-12-13 09:20:00,0.70973,0.71,0.70973,0.70978,379099998.0
2005-12-13 09:25:00,0.70985,0.7099,0.70962,0.70971,287399999.0
2005-12-13 09:30:00,0.7097,0.7098,0.70965,0.70975,253399999.0
2005-12-13 09:35:00,0.70975,0.71,0.70965,0.70973,387499998.0
2005-12-13 09:40:00,0.7097,0.70975,0.70945,0.70966,402300001.0
2005-12-13 09:45:00,0.70961,0.71005,0.70961,0.70995,245000000.0
2005-12-13 09:50:00,0.70992,0.71023,0.70991,0.71014,311499997.0
2005-12-13 09:55:00,0.71002,0.71035,0.70996,0.71031,321999999.0
2005-12-13 10:00:00,0.71033,0.71056,0.71006,0.71006,417200001.0
2005-12-13 10:05:00,0.71011,0.71051,0.70997,0.71044,461400002.0
2005-12-13 10:10:00,0.7104,0.71045,0.71013,0.71022,300899996.0
2005-12-13 10:15:00,0.71025,0.71025,0.70999,0.7101,345199999.0
2005-12-13 10:20:00,0.71015,0.71015,0.70949,0.70956,432400002.0
2005-12-13 10:25:00,0.70958,0.70958,0.70882,0.70882,419600000.0
2005-12-13 10:30:00,0.70883,0.70896,0.7087,0.70895,454100003.0
2005-12-13 10:35:00,0.70891,0.70907,0.70834,0.70866,377300000.0
2005-12-13 10:40:00,0.70864,0.70864,0.70765,0.70795,424499999.0
2005-12-13 10:45:00,0.70803,0.70823,0.70788,0.7081,617499997.0
2005-12-13 10:50:00,0.70821,0.7083,0.70792,0.70805,343600002.0
2005-12-13 10:55:00,0.70805,0.7082,0.70775,0.70784,331900000.0
2005-12-13 11:00:00,0.70783,0.70806,0.70763,0.70773,557800003.0
2005-12-13 11:05:00,0.70778,0.70778,0.70738,0.70738,382200001.0
2005-12-13 11:10:00,0.70718,0.7074,0.7069,0.7073,532599998.0
2005-12-13 11:15:00,0.70728,0.70745,0.70702,0.70735,564599998.0
2005-12-13 11:20:00,0.7073,0.7074,0.7072,0.70735,519199998.0
2005-12-13 11:25:00,0.70731,0.70754,0.70731,0.70738,510000002.0
2005-12-13 11:30:00,0.70738,0.70746,0.70722,0.7073,398900001.0
2005-12-13 11:35:00,0.70741,0.7077,0.7073,0.7076,408900000.0
2005-12-13 11:40:00,0.70755,0.70799,0.70755,0.70789,354500001.0
2005-12-13 11:45:00,0.70802,0.70824,0.70785,0.70797,415600000.0
2005-12-13 11:50:00,0.70794,0.70807,0.7078,0.70798,461499996.0
2005-12-13 11:55:00,0.7079,0.70805,0.70782,0.70782,324499999.0
2005-12-13 12:00:00,0.70785,0.70836,0.70775,0.70828,407800002.0
2005-12-13 12:05:00,0.7083,0.70847,0.7079,0.70802,392699998.0
2005-12-13 12:10:00,0.70798,0.70812,0.7078,0.7079,369200002.0
2005-12-13 12:15:00,0.70795,0.70826,0.70775,0.70803,363500002.0
2005-12-13 12:20:00,0.70807,0.70831,0.70778,0.70778,415499997.0
2005-12-13 12:25:00,0.70785,0.70798,0.70775,0.7079,391100001.0
2005-12-13 12:30:00,0.70784,0.7079,0.70756,0.70756,404400000.0
2005-12-13 12:35:00,0.70749,0.70763,0.707,0.70757,446400000.0
2005-12-13 12:40:00,0.7075,0.70775,0.70731,0.70764,371899996.0
2005-12-13 12:45:00,0.70746,0.70746,0.7067,0.70717,274399999.0
2005-12-13 12:50:00,0.70718,0.7073,0.70695,0.7073,362399999.0
2005-12-13 12:55:00,0.70728,0.7075,0.70691,0.70691,252399999.0
2005-12-13 13:00:00,0.70687,0.70695,0.7065,0.70676,460399997.0
2005-12-13 13:05:00,0.7068,0.70697,0.70616,0.7062,378899999.0
2005-12-13 13:10:00,0.7063,0.7068,0.70625,0.70672,415400000.0
2005-12-13 13:15:00,0.70671,0.70681,0.70637,0.70639,317199998.0
2005-12-13 13:20:00,0.70647,0.70669,0.70626,0.70632,392099998.0
2005-12-13 13:25:00,0.70647,0.70663,0.70597,0.70636,517799995.0
2005-12-13 13:30:00,0.70625,0.70635,0.70592,0.70592,391000001.0
2005-12-13 13:35:00,0.706,0.70649,0.706,0.70633,460199998.0
2005-12-13 13:40:00,0.70629,0.7063,0.70605,0.7062,384400000.0
2005-12-13 13:45:00,0.70618,0.70621,0.7059,0.7061,386000003.0
2005-12-13 13:50:00,0.70617,0.70629,0.70559,0.7058,443700000.0
2005-12-13 13:55:00,0.70582,0.70625,0.70577,0.70621,343500000.0
2005-12-13 14:00:00,0.70627,0.70666,0.70605,0.70666,427700002.0
2005-12-13 14:05:00,0.70665,0.70708,0.70657,0.70689,504200000.0
2005-12-13 14:10:00,0.7069,0.7069,0.7066,0.7067,357500000.0
2005-12-13 14:15:00,0.70672,0.70691,0.70668,0.70685,333299998.0
2005-12-13 14:20:00,0.7068,0.7072,0.70679,0.7072,243400001.0
2005-12-13 14:25:00,0.70717,0.70728,0.7069,0.707,354900000.0
2005-12-13 14:30:00,0.70703,0.70703,0.70665,0.70685,304799999.0
2005-12-13 14:35:00,0.7068,0.70699,0.7068,0.70695,357600001.0
2005-12-13 14:40:00,0.70697,0.70732,0.70691,0.7072,396299997.0
2005-12-13 14:45:00,0.7071,0.70727,0.70705,0.7072,465100000.0
2005-12-13 14:50:00,0.70721,0.70721,0.70692,0.70715,373699999.0
2005-12-13 14:55:00,0.7071,0.7073,0.7071,0.7072,311799998.0
2005-12-13 15:00:00,0.70722,0.70731,0.70715,0.70725,381900001.0
2005-12-13 15:05:00,0.7072,0.7073,0.70695,0.7071,482500001.0
2005-12-13 15:10:00,0.70715,0.7072,0.70683,0.70687,360399999.0
2005-12-13 15:15:00,0.70685,0.70692,0.70665,0.70688,446699998.0
2005-12-13 15:20:00,0.70685,0.70685,0.70631,0.70658,387500000.0
2005-12-13 15:25:00,0.7067,0.70704,0.70645,0.70658,359700000.0
2005-12-13 15:30:00,0.70665,0.70685,0.70646,0.70658,345099998.0
2005-12-13 15:35:00,0.70654,0.70681,0.70634,0.70681,488000000.0
2005-12-13 15:40:00,0.70683,0.70713,0.70666,0.70671,350099999.0
2005-12-13 15:45:00,0.70662,0.707,0.70651,0.707,535899999.0
2005-12-13 15:50:00,0.7069,0.70692,0.70665,0.7067,354199999.0
2005-12-13 15:55:00,0.7067,0.70685,0.7067,0.70685,226700001.0
2005-12-13 16:00:00,0.70675,0.70722,0.70675,0.70717,337799997.0
2005-12-13 16:05:00,0.70712,0.70723,0.707,0.70717,435700005.0
2005-12-13 16:10:00,0.70705,0.7072,0.70703,0.70703,265699998.0
2005-12-13 16:15:00,0.70694,0.70706,0.70647,0.70675,563999995.0
2005-12-13 16:20:00,0.70679,0.70717,0.70678,0.70699,412999999.0
2005-12-13 16:25:00,0.7069,0.70703,0.7067,0.70692,498199998.0
2005-12-13 16:30:00,0.70687,0.70718,0.70682,0.70708,461499997.0
2005-12-13 16:35:00,0.7071,0.70715,0.70697,0.7071,351599995.0
2005-12-13 16:40:00,0.7071,0.70715,0.70687,0.70687,299899998.0
2005-12-13 16:45:00,0.70695,0.70695,0.70645,0.70653,399199999.0
2005-12-13 16:50:00,0.70659,0.70665,0.70615,0.70665,467499997.0
2005-12-13 16:55:00,0.70661,0.70709,0.70649,0.70709,433900000.0
2005-12-13 17:00:00,0.70709,0.70709,0.70655,0.70693,394099998.0
2005-12-13 17:05:00,0.70694,0.7072,0.70685,0.70685,349699999.0
2005-12-13 17:10:00,0.70675,0.70675,0.7065,0.70664,331899999.0
2005-12-13 17:15:00,0.70668,0.70713,0.70663,0.70687,393400000.0
2005-12-13 17:20:00,0.70705,0.7071,0.70685,0.70703,344099998.0
2005-12-13 17:25:00,0.707,0.70705,0.7069,0.70705,362500000.0
2005-12-13 17:30:00,0.70705,0.7071,0.70674,0.70698,416500003.0
2005-12-13 17:35:00,0.707,0.7071,0.7069,0.707,296899997.0
2005-12-13 17:40:00,0.70683,0.70695,0.70681,0.70695,271199999.0
2005-12-13 17:45:00,0.70692,0.70692,0.70659,0.7068,470200002.0
2005-12-13 17:50:00,0.70675,0.7069,0.70665,0.70685,404299999.0
2005-12-13 17:55:00,0.70678,0.70711,0.70677,0.7068,472200002.0
2005-12-13 18:00:00,0.70681,0.70695,0.7067,0.7069,643999998.0
2005-12-13 18:05:00,0.70695,0.70705,0.70655,0.70675,965700002.0
2005-12-13 18:10:00,0.70672,0.70686,0.70659,0.70667,381100002.0
2005-12-13 18:15:00,0.70662,0.70725,0.70662,0.70705,1284299996.0
2005-12-13 18:20:00,0.70706,0.70722,0.70662,0.70676,862000001.0
2005-12-13 18:25:00,0.70672,0.707,0.70665,0.707,880600003.0
2005-12-13 18:30:00,0.70699,0.70701,0.7067,0.70701,712400003.0
2005-12-13 18:35:00,0.70707,0.70722,0.707,0.70722,914799990.0
2005-12-13 18:40:00,0.70725,0.70738,0.70705,0.70723,1353699991.0
2005-12-13 18:45:00,0.7073,0.7073,0.70698,0.70707,1041700005.0
2005-12-13 18:50:00,0.70707,0.70712,0.70672,0.70672,489499999.0
2005-12-13 18:55:00,0.70674,0.70674,0.70587,0.70597,701299990.0
2005-12-13 19:00:00,0.7059,0.70679,0.70578,0.70633,666700000.0
2005-12-13 19:05:00,0.70628,0.70675,0.70628,0.70666,682300002.0
2005-12-13 19:10:00,0.70662,0.70665,0.7065,0.7066,486099999.0
2005-12-13 19:15:00,0.7066,0.70678,0.70645,0.7067,406500001.0
2005-12-13 19:20:00,0.70665,0.70677,0.70653,0.7067,503299998.0
2005-12-13 19:25:00,0.70675,0.7068,0.7065,0.7066,539600002.0
2005-12-13 19:30:00,0.70665,0.70703,0.7065,0.70703,496599999.0
2005-12-13 19:35:00,0.70699,0.70699,0.70667,0.7068,675099996.0
2005-12-13 19:40:00,0.70691,0.7071,0.7068,0.70692,419100001.0
2005-12-13 19:45:00,0.70695,0.70713,0.70682,0.70682,401799995.0
2005-12-13 19:50:00,0.70699,0.707,0.70678,0.70685,770400006.0
2005-12-13 19:55:00,0.70674,0.707,0.70674,0.70685,943099998.0
2005-12-13 20:00:00,0.70687,0.707,0.70682,0.70695,639899998.0
2005-12-13 20:05:00,0.70697,0.707,0.7067,0.7069,740700002.0
2005-12-13 20:10:00,0.70685,0.707,0.70665,0.707,474900001.0
2005-12-13 20:15:00,0.7069,0.70705,0.70682,0.70695,860099994.0
2005-12-13 20:20:00,0.707,0.707,0.70665,0.70695,470700001.0
2005-12-13 20:25:00,0.70695,0.707,0.70685,0.70695,656899996.0
2005-12-13 20:30:00,0.70685,0.707,0.70685,0.70695,880099999.0
2005-12-13 20:35:00,0.70695,0.70705,0.7068,0.70695,683000001.0
2005-12-13 20:40:00,0.7069,0.707,0.70682,0.70695,630900003.0
2005-12-13 20:45:00,0.7069,0.70695,0.7068,0.7069,416499999.0
2005-12-13 20:50:00,0.7069,0.707,0.70683,0.70695,868199997.0
2005-12-13 20:55:00,0.70685,0.707,0.70665,0.7069,690300000.0
2005-12-13 21:00:00,0.7069,0.707,0.7068,0.70685,723700011.0
2005-12-13 21:05:00,0.70695,0.707,0.7068,0.70695,626399999.0
2005-12-13 21:10:00,0.7069,0.70697,0.70685,0.7069,306699998.0
2005-12-13 21:15:00,0.7069,0.707,0.70675,0.7069,840699999.0
2005-12-13 21:20:00,0.70695,0.70857,0.7068,0.70767,661899998.0
2005-12-13 21:25:00,0.70768,0.70805,0.70742,0.70757,659100000.0
2005-12-13 21:30:00,0.70778,0.70808,0.70687,0.70747,492500001.0
2005-12-13 21:35:00,0.70749,0.70815,0.70714,0.70792,786200004.0
2005-12-13 21:40:00,0.70769,0.70792,0.70706,0.70734,624900006.0
2005-12-13 21:45:00,0.70754,0.70802,0.70744,0.70744,431800000.0
2005-12-13 21:50:00,0.70748,0.70767,0.70698,0.70698,411799999.0
2005-12-13 21:55:00,0.70705,0.70747,0.70662,0.70679,549300002.0
2005-12-13 22:00:00,0.70703,0.70777,0.70703,0.70768,522100002.0
2005-12-13 22:05:00,0.70768,0.70778,0.70677,0.70722,603899993.0
2005-12-13 22:10:00,0.70726,0.70809,0.70698,0.70771,499600000.0
2005-12-13 22:15:00,0.70774,0.70783,0.70689,0.70729,353499996.0
2005-12-13 22:20:00,0.70723,0.70739,0.70669,0.70739,674799994.0
2005-12-13 22:25:00,0.70727,0.70752,0.70637,0.70637,400700000.0
2005-12-13 22:30:00,0.70645,0.7071,0.70622,0.70665,667300001.0
2005-12-13 22:35:00,0.70699,0.70765,0.70662,0.70765,537199994.0
2005-12-13 22:40:00,0.70733,0.70736,0.70685,0.70694,663400004.0
2005-12-13 22:45:00,0.70699,0.70739,0.70675,0.70691,755799999.0
2005-12-13 22:50:00,0.70713,0.70713,0.70675,0.70683,650600001.0
2005-12-13 22:55:00,0.70692,0.70738,0.70659,0.7068,551899999.0
2005-12-13 23:00:00,0.70678,0.70731,0.70662,0.70712,535999998.0
2005-12-13 23:05:00,0.70727,0.70764,0.70697,0.70721,516400000.0
2005-12-13 23:10:00,0.70696,0.70717,0.70634,0.70703,474900002.0
2005-12-13 23:15:00,0.70698,0.70724,0.70665,0.70717,388699996.0
2005-12-13 23:20:00,0.70722,0.7073,0.70662,0.70666,600100003.0
2005-12-13 23:25:00,0.70677,0.70711,0.70651,0.70655,558100002.0
2005-12-13 23:30:00,0.70679,0.70698,0.70623,0.7067,542899998.0
2005-12-13 23:35:00,0.70675,0.70717,0.70643,0.70648,517400001.0
2005-12-13 23:40:00,0.70696,0.7071,0.70626,0.70626,627799997.0
2005-12-13 23:45:00,0.70657,0.70657,0.70478,0.70528,527699999.0
2005-12-13 23:50:00,0.70529,0.70569,0.7049,0.70545,499699997.0
2005-12-13 23:55:00,0.70545,0.7058,0.70497,0.70497,458300000.0
2005-12-14 00:00:00,0.70501,0.7058,0.70481,0.70503,414300000.0
2005-12-14 00:05:00,0.70493,0.70557,0.70474,0.70491,578400000.0
2005-12-14 00:10:00,0.70487,0.70515,0.70456,0.70489,496299996.0
2005-12-14 00:15:00,0.7047,0.70506,0.70452,0.70476,477499996.0
2005-12-14 00:20:00,0.70434,0.70495,0.7043,0.70478,416399998.0
2005-12-14 00:25:00,0.70483,0.70499,0.70426,0.70437,579699998.0
2005-12-14 00:30:00,0.70671,0.70671,0.7045,0.70468,413699996.0
2005-12-14 00:35:00,0.70462,0.70481,0.70452,0.70477,480899999.0
2005-12-14 00:40:00,0.70471,0.70507,0.70465,0.70475,388700000.0
2005-12-14 00:45:00,0.70475,0.70498,0.70475,0.70488,356800000.0
2005-12-14 00:50:00,0.70484,0.70489,0.70453,0.70465,403600000.0
2005-12-14 00:55:00,0.70465,0.70485,0.70462,0.70471,413099998.0
2005-12-14 01:00:00,0.70465,0.70487,0.70458,0.70487,471300002.0
2005-12-14 01:05:00,0.70477,0.70512,0.7047,0.70511,247199998.0
2005-12-14 01:10:00,0.70508,0.70528,0.70505,0.70507,414299999.0
2005-12-14 01:15:00,0.70517,0.70526,0.70493,0.7051,496200002.0
2005-12-14 01:20:00,0.7051,0.70517,0.70503,0.70515,383700001.0
2005-12-14 01:25:00,0.7051,0.7052,0.70495,0.70507,395800006.0
2005-12-14 01:30:00,0.70515,0.70515,0.705,0.7051,334699999.0
2005-12-14 01:35:00,0.70513,0.70531,0.7049,0.7049,402999999.0
2005-12-14 01:40:00,0.70505,0.70515,0.70492,0.705,392800001.0
2005-12-14 01:45:00,0.70498,0.70528,0.70489,0.705,466699998.0
2005-12-14 01:50:00,0.70507,0.7052,0.7049,0.70516,367699997.0
2005-12-14 01:55:00,0.70509,0.70527,0.70495,0.70505,382200000.0
2005-12-14 02:00:00,0.70513,0.70524,0.705,0.7051,464600001.0
2005-12-14 02:05:00,0.70514,0.70518,0.70495,0.70503,399200000.0
2005-12-14 02:10:00,0.7051,0.70528,0.70495,0.70519,476600001.0
2005-12-14 02:15:00,0.70511,0.70532,0.70502,0.70502,319800000.0
2005-12-14 02:20:00,0.70503,0.70516,0.70478,0.70481,564199994.0
2005-12-14 02:25:00,0.70488,0.70495,0.70468,0.70475,370899999.0
2005-12-14 02:30:00,0.70485,0.70498,0.70467,0.7048,400799997.0
2005-12-14 02:35:00,0.70477,0.70517,0.70477,0.70505,361000001.0
2005-12-14 02:40:00,0.70495,0.70515,0.70473,0.70515,444699994.0
2005-12-14 02:45:00,0.70519,0.70526,0.70509,0.70512,281299998.0
2005-12-14 02:50:00,0.70517,0.7052,0.70503,0.70515,420199996.0
2005-12-14 02:55:00,0.70517,0.70521,0.70499,0.70505,351299999.0
2005-12-14 03:00:00,0.70505,0.70529,0.70505,0.70528,399699997.0
2005-12-14 03:05:00,0.70526,0.70558,0.70523,0.70534,468999996.0
2005-12-14 03:10:00,0.70531,0.70556,0.70519,0.70534,362500003.0
2005-12-14 03:15:00,0.70532,0.70568,0.70513,0.70556,385699999.0
2005-12-14 03:20:00,0.7056,0.70573,0.70549,0.70573,457499997.0
2005-12-14 03:25:00,0.7058,0.7063,0.7058,0.70615,319699998.0
2005-12-14 03:30:00,0.70622,0.70685,0.70597,0.7066,356000000.0
2005-12-14 03:35:00,0.7068,0.70733,0.70669,0.70707,464799997.0
2005-12-14 03:40:00,0.70703,0.70748,0.70703,0.70734,457000001.0
2005-12-14 03:45:00,0.70751,0.7079,0.70747,0.7079,483799998.0
2005-12-14 03:50:00,0.7078,0.7078,0.70716,0.70717,380299999.0
2005-12-14 03:55:00,0.70685,0.70709,0.70639,0.70709,423800000.0
2005-12-14 04:00:00,0.70712,0.70725,0.70705,0.7072,289299999.0
2005-12-14 04:05:00,0.70715,0.70739,0.70694,0.70724,450500001.0
2005-12-14 04:10:00,0.70727,0.70741,0.70713,0.70727,336099997.0
2005-12-14 04:15:00,0.70757,0.70867,0.70757,0.70859,516799999.0
2005-12-14 04:20:00,0.70843,0.70854,0.70807,0.70807,468899993.0
2005-12-14 04:25:00,0.70816,0.70825,0.70801,0.70802,356500001.0
2005-12-14 04:30:00,0.70788,0.70815,0.70742,0.70747,528899997.0
2005-12-14 04:35:00,0.70753,0.7076,0.7072,0.70754,278100001.0
2005-12-14 04:40:00,0.70751,0.70797,0.70732,0.70785,300999999.0
2005-12-14 04:45:00,0.70784,0.70807,0.70782,0.70789,504500004.0
2005-12-14 04:50:00,0.70797,0.70797,0.7074,0.70755,472300002.0
2005-12-14 04:55:00,0.70757,0.70776,0.7073,0.70758,382499999.0
2005-12-14 05:00:00,0.70752,0.70752,0.70712,0.70722,416599999.0
2005-12-14 05:05:00,0.7072,0.70725,0.70683,0.7069,478799999.0
2005-12-14 05:10:00,0.7068,0.7071,0.7068,0.70705,244700001.0
2005-12-14 05:15:00,0.70697,0.70697,0.70675,0.70693,366999998.0
2005-12-14 05:20:00,0.70679,0.7069,0.70663,0.7068,311600001.0
2005-12-14 05:25:00,0.7067,0.70705,0.7067,0.70705,515699997.0
2005-12-14 05:30:00,0.70698,0.70739,0.70695,0.70739,347400001.0
2005-12-14 05:35:00,0.70739,0.70739,0.70694,0.707,440299998.0
2005-12-14 05:40:00,0.70708,0.7073,0.70702,0.7072,415799996.0
2005-12-14 05:45:00,0.70718,0.70725,0.70699,0.70707,338300001.0
2005-12-14 05:50:00,0.707,0.70715,0.70693,0.707,388700002.0
2005-12-14 05:55:00,0.70695,0.70698,0.7066,0.70694,295399999.0
2005-12-14 06:00:00,0.70685,0.70703,0.70668,0.70695,296399997.0
2005-12-14 06:05:00,0.70705,0.7071,0.70684,0.70697,513800003.0
2005-12-14 06:10:00,0.70693,0.70705,0.70679,0.7068,225900000.0
2005-12-14 06:15:00,0.7068,0.70687,0.7065,0.70671,361299996.0
2005-12-14 06:20:00,0.7067,0.70681,0.7065,0.70678,272999999.0
2005-12-14 06:25:00,0.7068,0.70709,0.70675,0.70707,292200001.0
2005-12-14 06:30:00,0.70705,0.70718,0.70679,0.70679,393799998.0
2005-12-14 06:35:00,0.70677,0.707,0.7067,0.70695,327699995.0
2005-12-14 06:40:00,0.70687,0.70695,0.70659,0.70675,392299999.0
2005-12-14 06:45:00,0.7067,0.7069,0.70665,0.7068,395499999.0
2005-12-14 06:50:00,0.70685,0.7069,0.70657,0.70678,436099998.0
2005-12-14 06:55:00,0.70678,0.70685,0.70659,0.7068,455300000.0
2005-12-14 07:00:00,0.70675,0.70695,0.70675,0.70695,287599999.0
2005-12-14 07:05:00,0.7069,0.70695,0.7065,0.70683,408300002.0
2005-12-14 07:10:00,0.7068,0.70693,0.70647,0.70693,490099999.0
2005-12-14 07:15:00,0.70682,0.70687,0.70659,0.70664,439800000.0
2005-12-14 07:20:00,0.70673,0.70688,0.70664,0.70667,424800000.0
2005-12-14 07:25:00,0.7068,0.70703,0.70677,0.70682,390999996.0
2005-12-14 07:30:00,0.7068,0.707,0.70665,0.70695,334699998.0
2005-12-14 07:35:00,0.70685,0.70702,0.70675,0.70702,422700000.0
2005-12-14 07:40:00,0.70693,0.70719,0.7069,0.70706,492599996.0
2005-12-14 07:45:00,0.70708,0.70743,0.70685,0.70732,455599997.0
2005-12-14 07:50:00,0.70723,0.70734,0.70696,0.70717,431899998.0
2005-12-14 07:55:00,0.70715,0.70732,0.70697,0.70711,324299998.0
2005-12-14 08:00:00,0.70698,0.70721,0.70679,0.70715,441800002.0
2005-12-14 08:05:00,0.70711,0.70711,0.70677,0.70695,483899994.0
2005-12-14 08:10:00,0.70705,0.70715,0.70666,0.70702,279399997.0
2005-12-14 08:15:00,0.70695,0.70705,0.70695,0.70698,331700001.0
2005-12-14 08:20:00,0.70702,0.70704,0.7068,0.70696,387299995.0
2005-12-14 08:25:00,0.7069,0.70695,0.7068,0.70687,222900001.0
2005-12-14 08:30:00,0.70695,0.707,0.70675,0.70695,350099996.0
2005-12-14 08:35:00,0.70686,0.70704,0.70686,0.7069,266899998.0
2005-12-14 08:40:00,0.70698,0.70715,0.7069,0.70713,251700001.0
2005-12-14 08:45:00,0.70726,0.7074,0.70713,0.70725,162200000.0
2005-12-14 08:50:00,0.70728,0.70735,0.70715,0.70723,370399999.0
2005-12-14 08:55:00,0.70723,0.70725,0.7069,0.70697,308100004.0
2005-12-14 09:00:00,0.70687,0.70718,0.70685,0.70718,306499998.0
2005-12-14 09:05:00,0.70712,0.70715,0.70695,0.7071,472600001.0
2005-12-14 09:10:00,0.70708,0.70752,0.70691,0.70735,479300001.0
2005-12-14 09:15:00,0.70739,0.70775,0.70731,0.70775,449899997.0
2005-12-14 09:20:00,0.7078,0.70795,0.70764,0.70786,383700000.0
2005-12-14 09:25:00,0.70788,0.7079,0.7073,0.7074,269000002.0
2005-12-14 09:30:00,0.70745,0.70773,0.70745,0.70773,436200000.0
2005-12-14 09:35:00,0.70775,0.70788,0.70747,0.70782,366799997.0
2005-12-14 09:40:00,0.70792,0.70845,0.70792,0.7081,471099993.0
2005-12-14 09:45:00,0.70802,0.70834,0.70788,0.70825,327599997.0
2005-12-14 09:50:00,0.7082,0.70823,0.70781,0.70814,326599999.0
2005-12-14 09:55:00,0.70796,0.70796,0.70757,0.70793,308999997.0
2005-12-14 10:00:00,0.70792,0.708,0.70778,0.70784,411499997.0
2005-12-14 10:05:00,0.70787,0.70819,0.70771,0.70819,478000001.0
2005-12-14 10:10:00,0.7082,0.70861,0.70815,0.70856,249699998.0
2005-12-14 10:15:00,0.70855,0.7086,0.70831,0.70841,380099999.0
2005-12-14 10:20:00,0.70843,0.70852,0.70833,0.70845,517399997.0
2005-12-14 10:25:00,0.70846,0.70889,0.70846,0.70876,332399999.0
2005-12-14 10:30:00,0.70875,0.70893,0.70863,0.70879,392500001.0
2005-12-14 10:35:00,0.70879,0.70915,0.7086,0.70915,370000003.0
2005-12-14 10:40:00,0.70916,0.70916,0.70858,0.70881,424099999.0
2005-12-14 10:45:00,0.70884,0.70918,0.70868,0.70891,509799998.0
2005-12-14 10:50:00,0.70895,0.70915,0.70873,0.709,392300001.0
2005-12-14 10:55:00,0.70897,0.70905,0.70881,0.70893,420399999.0
2005-12-14 11:00:00,0.70895,0.70904,0.70842,0.70861,637899995.0
2005-12-14 11:05:00,0.70873,0.70873,0.70852,0.70868,463900002.0
2005-12-14 11:10:00,0.70858,0.70866,0.70843,0.70849,500999999.0
2005-12-14 11:15:00,0.70857,0.70859,0.7082,0.70835,524199996.0
2005-12-14 11:20:00,0.7083,0.70891,0.7083,0.70878,458899999.0
2005-12-14 11:25:00,0.70879,0.70902,0.70865,0.70865,433400001.0
2005-12-14 11:30:00,0.70865,0.70889,0.70852,0.70889,459900002.0
2005-12-14 11:35:00,0.70893,0.70893,0.70843,0.70843,489300002.0
2005-12-14 11:40:00,0.70838,0.7085,0.70823,0.70823,366900000.0
2005-12-14 11:45:00,0.70832,0.7085,0.7083,0.70845,501799998.0
2005-12-14 11:50:00,0.70848,0.70861,0.70843,0.70855,428400000.0
2005-12-14 11:55:00,0.70849,0.70855,0.70841,0.70855,338999999.0
2005-12-14 12:00:00,0.70855,0.70858,0.70816,0.70827,515600000.0
2005-12-14 12:05:00,0.7083,0.70864,0.70816,0.70864,423500001.0
2005-12-14 12:10:00,0.70868,0.70871,0.70848,0.70855,346199996.0
2005-12-14 12:15:00,0.70861,0.70872,0.70855,0.7086,412099996.0
2005-12-14 12:20:00,0.7087,0.70892,0.70855,0.70888,491999999.0
2005-12-14 12:25:00,0.7089,0.70908,0.70887,0.70898,399899998.0
2005-12-14 12:30:00,0.70898,0.70941,0.70895,0.70901,507999996.0
2005-12-14 12:35:00,0.70899,0.70902,0.7084,0.70855,466299995.0
2005-12-14 12:40:00,0.70849,0.70913,0.70825,0.70913,397500004.0
2005-12-14 12:45:00,0.70926,0.70939,0.70902,0.70902,444299996.0
2005-12-14 12:50:00,0.70889,0.70935,0.70889,0.70895,449000002.0
2005-12-14 12:55:00,0.70878,0.70907,0.70874,0.70901,510900004.0
2005-12-14 13:00:00,0.70897,0.7092,0.70895,0.7091,407299998.0
2005-12-14 13:05:00,0.70914,0.70925,0.709,0.70902,422599999.0
2005-12-14 13:10:00,0.7091,0.7093,0.70908,0.70927,418700001.0
2005-12-14 13:15:00,0.70935,0.70935,0.70915,0.70935,307300002.0
2005-12-14 13:20:00,0.7093,0.70949,0.70919,0.70919,503099997.0
2005-12-14 13:25:00,0.70932,0.70932,0.709,0.7092,487299998.0
2005-12-14 13:30:00,0.70914,0.70926,0.70908,0.7092,384399999.0
2005-12-14 13:35:00,0.70925,0.70935,0.70913,0.7093,432599998.0
2005-12-14 13:40:00,0.7093,0.70945,0.70915,0.7094,479900002.0
2005-12-14 13:45:00,0.70943,0.70989,0.7094,0.70967,331499998.0
2005-12-14 13:50:00,0.7096,0.70973,0.70948,0.70965,433300000.0
2005-12-14 13:55:00,0.70958,0.70967,0.70942,0.70955,455799996.0
2005-12-14 14:00:00,0.70957,0.70988,0.70935,0.70988,355399997.0
2005-12-14 14:05:00,0.70983,0.70985,0.70918,0.70918,474599999.0
2005-12-14 14:10:00,0.70925,0.70933,0.7091,0.70927,323799999.0
2005-12-14 14:15:00,0.70934,0.7095,0.70925,0.70935,391799999.0
2005-12-14 14:20:00,0.70929,0.70941,0.70915,0.70915,251400000.0
2005-12-14 14:25:00,0.70917,0.70923,0.70866,0.70878,382000001.0
2005-12-14 14:30:00,0.70873,0.70887,0.70854,0.70881,371400000.0
2005-12-14 14:35:00,0.70875,0.70875,0.70836,0.70852,324699999.0
2005-12-14 14:40:00,0.70852,0.7089,0.70845,0.7089,384899995.0
2005-12-14 14:45:00,0.70883,0.7091,0.70883,0.709,458099999.0
2005-12-14 14:50:00,0.709,0.7093,0.70881,0.70925,394799999.0
2005-12-14 14:55:00,0.70919,0.70943,0.70913,0.70922,353400000.0
2005-12-14 15:00:00,0.70915,0.70932,0.70899,0.7092,403099999.0
2005-12-14 15:05:00,0.70911,0.70928,0.70892,0.70893,468900000.0
2005-12-14 15:10:00,0.70899,0.70915,0.70899,0.70913,410799997.0
2005-12-14 15:15:00,0.70912,0.70912,0.70804,0.70832,610100000.0
2005-12-14 15:20:00,0.7084,0.7089,0.7084,0.7086,478499999.0
2005-12-14 15:25:00,0.70862,0.70862,0.70821,0.70822,472700000.0
2005-12-14 15:30:00,0.70844,0.70978,0.70844,0.70925,433900001.0
2005-12-14 15:35:00,0.70927,0.70968,0.70924,0.70961,255099999.0
2005-12-14 15:40:00,0.70945,0.70959,0.70915,0.70959,332399999.0
2005-12-14 15:45:00,0.70978,0.71014,0.70978,0.70998,216499997.0
2005-12-14 15:50:00,0.70989,0.70994,0.70928,0.70928,438299997.0
2005-12-14 15:55:00,0.70926,0.70929,0.70867,0.70882,411399999.0
2005-12-14 16:00:00,0.70866,0.70947,0.70862,0.70947,290500000.0
2005-12-14 16:05:00,0.70945,0.70993,0.70944,0.70986,383499997.0
2005-12-14 16:10:00,0.70975,0.70985,0.70953,0.70958,254800001.0
2005-12-14 16:15:00,0.70952,0.70956,0.70884,0.70904,496699994.0
2005-12-14 16:20:00,0.70912,0.70935,0.70898,0.70917,413899998.0
2005-12-14 16:25:00,0.70918,0.70949,0.70896,0.70949,431200001.0
2005-12-14 16:30:00,0.70949,0.70984,0.70948,0.70958,508699998.0
2005-12-14 16:35:00,0.70955,0.70955,0.70918,0.70937,417899998.0
2005-12-14 16:40:00,0.70928,0.7093,0.70885,0.70885,296099998.0
2005-12-14 16:45:00,0.70895,0.70899,0.70875,0.70899,541800002.0
2005-12-14 16:50:00,0.70882,0.70893,0.70844,0.70857,395199997.0
2005-12-14 16:55:00,0.70854,0.70854,0.70797,0.70828,524799997.0
2005-12-14 17:00:00,0.70831,0.70872,0.70807,0.70872,353300001.0
2005-12-14 17:05:00,0.70883,0.70972,0.70883,0.70966,327199996.0
2005-12-14 17:10:00,0.70947,0.70947,0.70878,0.7088,311099999.0
2005-12-14 17:15:00,0.70881,0.70927,0.7088,0.7088,394899999.0
2005-12-14 17:20:00,0.7089,0.7089,0.70863,0.70883,395500001.0
2005-12-14 17:25:00,0.7088,0.70885,0.70854,0.7087,470499997.0
2005-12-14 17:30:00,0.70872,0.70874,0.70747,0.70747,418699997.0
2005-12-14 17:35:00,0.70743,0.70777,0.70725,0.70725,263699998.0
2005-12-14 17:40:00,0.70697,0.70741,0.70651,0.70732,325800003.0
2005-12-14 17:45:00,0.70724,0.70733,0.70685,0.70708,384799999.0
2005-12-14 17:50:00,0.70691,0.70726,0.7068,0.70701,482899998.0
2005-12-14 17:55:00,0.7069,0.70706,0.70668,0.70678,381199997.0
2005-12-14 18:00:00,0.7067,0.70688,0.70655,0.70668,666899994.0
2005-12-14 18:05:00,0.70673,0.70679,0.70642,0.70673,1146400001.0
2005-12-14 18:10:00,0.70668,0.70668,0.7062,0.70635,674300002.0
2005-12-14 18:15:00,0.7063,0.70662,0.70625,0.70636,1298999999.0
2005-12-14 18:20:00,0.70635,0.70649,0.70617,0.70634,947599996.0
2005-12-14 18:25:00,0.70629,0.70629,0.70567,0.706,944399998.0
2005-12-14 18:30:00,0.70602,0.70621,0.70588,0.70611,744999999.0
2005-12-14 18:35:00,0.70618,0.70678,0.70618,0.70648,767400000.0
2005-12-14 18:40:00,0.70644,0.70667,0.70628,0.70663,1381200001.0
2005-12-14 18:45:00,0.70673,0.70723,0.70652,0.70723,1015999999.0
2005-12-14 18:50:00,0.70727,0.7073,0.70671,0.70671,397499996.0
2005-12-14 18:55:00,0.70672,0.70672,0.7065,0.70665,564700003.0
2005-12-14 19:00:00,0.70667,0.70695,0.7066,0.7066,680600000.0
2005-12-14 19:05:00,0.7066,0.70684,0.70627,0.70633,801700002.0
2005-12-14 19:10:00,0.70632,0.70658,0.70625,0.70656,415700001.0
2005-12-14 19:15:00,0.7066,0.70672,0.7064,0.70646,431000002.0
2005-12-14 19:20:00,0.70645,0.7065,0.7063,0.70638,620999996.0
2005-12-14 19:25:00,0.7064,0.70655,0.70618,0.70623,564699999.0
2005-12-14 19:30:00,0.70631,0.70638,0.70548,0.70597,493900002.0
2005-12-14 19:35:00,0.70597,0.70629,0.70588,0.7061,797800000.0
2005-12-14 19:40:00,0.70618,0.70618,0.70566,0.70574,474699999.0
2005-12-14 19:45:00,0.70571,0.70578,0.70551,0.70573,467500002.0
2005-12-14 19:50:00,0.70552,0.70585,0.70545,0.70574,724300000.0
2005-12-14 19:55:00,0.70561,0.70574,0.70552,0.70555,892200000.0
2005-12-14 20:00:00,0.70557,0.7057,0.70552,0.70565,690999997.0
2005-12-14 20:05:00,0.70568,0.7057,0.7054,0.7056,795799999.0
2005-12-14 20:10:00,0.70555,0.7057,0.70535,0.7057,517500002.0
2005-12-14 20:15:00,0.7056,0.70575,0.70552,0.70565,869600001.0
2005-12-14 20:20:00,0.7057,0.7057,0.70535,0.70565,525000001.0
2005-12-14 20:25:00,0.70565,0.7057,0.70555,0.70565,571499997.0
2005-12-14 20:30:00,0.70555,0.7057,0.70555,0.70565,918600012.0
2005-12-14 20:35:00,0.70565,0.70575,0.7055,0.70565,705199996.0
2005-12-14 20:40:00,0.7056,0.7057,0.70552,0.70565,599299999.0
2005-12-14 20:45:00,0.7056,0.70565,0.7055,0.7056,418899999.0
2005-12-14 20:50:00,0.7056,0.7057,0.70552,0.70565,890100001.0
2005-12-14 20:55:00,0.70555,0.7057,0.70535,0.7056,647600000.0
2005-12-14 21:00:00,0.7056,0.7057,0.7055,0.70555,636899998.0
2005-12-14 21:05:00,0.70565,0.7057,0.7055,0.70565,574399995.0
2005-12-14 21:10:00,0.7056,0.70568,0.70555,0.7056,443699995.0
2005-12-14 21:15:00,0.7056,0.7057,0.70545,0.7056,764400004.0
2005-12-14 21:20:00,0.70565,0.7057,0.7055,0.7056,649100000.0
2005-12-14 21:25:00,0.7056,0.70565,0.70545,0.70555,571599998.0
2005-12-14 21:30:00,0.70562,0.7057,0.70552,0.7056,436600006.0
2005-12-14 21:35:00,0.7056,0.7057,0.7055,0.70562,754299993.0
2005-12-14 21:40:00,0.70565,0.7057,0.70545,0.70545,497899997.0
2005-12-14 21:45:00,0.7056,0.70565,0.7055,0.70558,366700001.0
2005-12-14 21:50:00,0.70565,0.70575,0.70555,0.7056,514099998.0
2005-12-14 21:55:00,0.7056,0.7057,0.7055,0.7056,469600001.0
2005-12-14 22:00:00,0.7056,0.70565,0.70555,0.7056,353899999.0
2005-12-14 22:05:00,0.70555,0.70575,0.70545,0.70558,447199999.0
2005-12-14 22:10:00,0.7056,0.7057,0.7055,0.70562,426700000.0
2005-12-14 22:15:00,0.70562,0.7057,0.7055,0.7056,437999998.0
2005-12-14 22:20:00,0.70565,0.7057,0.70552,0.70565,479299998.0
2005-12-14 22:25:00,0.70555,0.7057,0.7055,0.7056,349499999.0
2005-12-14 22:30:00,0.70565,0.7057,0.70535,0.70562,545500000.0
2005-12-14 22:35:00,0.70567,0.70567,0.70535,0.70565,483500001.0
2005-12-14 22:40:00,0.7056,0.7057,0.70545,0.70552,576600001.0
2005-12-14 22:45:00,0.7056,0.7057,0.7054,0.7056,669499998.0
2005-12-14 22:50:00,0.70565,0.70565,0.70535,0.70555,772899996.0
2005-12-14 22:55:00,0.70555,0.70575,0.7054,0.7054,584200000.0
2005-12-14 23:00:00,0.70545,0.70568,0.70545,0.70555,283900001.0
2005-12-14 23:05:00,0.7056,0.70578,0.7055,0.70565,412299997.0
2005-12-14 23:10:00,0.7056,0.7057,0.70555,0.7056,371300001.0
2005-12-14 23:15:00,0.7056,0.70565,0.70545,0.7056,306299998.0
2005-12-14 23:20:00,0.70565,0.7057,0.7055,0.70565,357400000.0
2005-12-14 23:25:00,0.70563,0.70565,0.7055,0.7056,411099998.0
2005-12-14 23:30:00,0.70555,0.70568,0.70555,0.7056,316599998.0
2005-12-14 23:35:00,0.70565,0.7057,0.70555,0.70558,364100001.0
2005-12-14 23:40:00,0.70565,0.70565,0.70555,0.7056,165299999.0
2005-12-14 23:45:00,0.7057,0.7057,0.70555,0.7056,289899998.0
2005-12-14 23:50:00,0.70555,0.7057,0.7055,0.70565,416500005.0
2005-12-14 23:55:00,0.70565,0.70565,0.70555,0.70555,463199997.0
2005-12-15 00:00:00,0.70565,0.70665,0.7056,0.70642,462900003.0
2005-12-15 00:05:00,0.70655,0.70665,0.70593,0.70604,518799998.0
2005-12-15 00:10:00,0.70603,0.70646,0.70603,0.70626,535600000.0
2005-12-15 00:15:00,0.70637,0.7064,0.70573,0.7062,537000000.0
2005-12-15 00:20:00,0.70606,0.70636,0.70573,0.70619,607699997.0
2005-12-15 00:25:00,0.70619,0.70676,0.70597,0.70672,517800003.0
2005-12-15 00:30:00,0.70628,0.70643,0.70564,0.70589,593199995.0
2005-12-15 00:35:00,0.70602,0.70623,0.70572,0.70616,515999999.0
2005-12-15 00:40:00,0.7061,0.70615,0.70595,0.70605,403200000.0
2005-12-15 00:45:00,0.70605,0.7062,0.70605,0.70615,277899997.0
2005-12-15 00:50:00,0.7061,0.70618,0.706,0.70615,390099996.0
2005-12-15 00:55:00,0.70615,0.70629,0.70605,0.7062,343600001.0
2005-12-15 01:00:00,0.70615,0.7065,0.70615,0.7065,277299999.0
2005-12-15 01:05:00,0.70637,0.70656,0.70625,0.70632,304100003.0
2005-12-15 01:10:00,0.70627,0.70647,0.70625,0.70627,389700001.0
2005-12-15 01:15:00,0.70632,0.70632,0.7061,0.70625,356299999.0
2005-12-15 01:20:00,0.70629,0.70747,0.70629,0.70725,318199996.0
2005-12-15 01:25:00,0.70717,0.7072,0.70693,0.7071,491399998.0
2005-12-15 01:30:00,0.70725,0.70749,0.70709,0.70749,387699998.0
2005-12-15 01:35:00,0.7075,0.70755,0.70725,0.70725,470100004.0
2005-12-15 01:40:00,0.70735,0.70749,0.70712,0.70726,396499999.0
2005-12-15 01:45:00,0.70724,0.70724,0.70677,0.7069,421899997.0
2005-12-15 01:50:00,0.70693,0.70735,0.70677,0.70735,413299998.0
2005-12-15 01:55:00,0.7073,0.70748,0.70715,0.70718,362799998.0
2005-12-15 02:00:00,0.70723,0.70725,0.70697,0.70712,314900000.0
2005-12-15 02:05:00,0.70716,0.70733,0.70714,0.7072,324500001.0
2005-12-15 02:10:00,0.70721,0.7075,0.70706,0.7074,444400001.0
2005-12-15 02:15:00,0.70735,0.7075,0.70701,0.70701,343499999.0
2005-12-15 02:20:00,0.7071,0.70736,0.70697,0.70736,436700003.0
2005-12-15 02:25:00,0.70736,0.70745,0.70709,0.70735,384100002.0
2005-12-15 02:30:00,0.70741,0.70741,0.70702,0.70713,451900000.0
2005-12-15 02:35:00,0.70707,0.70732,0.7069,0.70709,396199992.0
2005-12-15 02:40:00,0.707,0.70712,0.70662,0.70679,224100000.0
2005-12-15 02:45:00,0.70688,0.70698,0.70675,0.70682,343099996.0
2005-12-15 02:50:00,0.70687,0.70695,0.70675,0.70685,393500000.0
2005-12-15 02:55:00,0.7068,0.70699,0.70668,0.70685,411400004.0
2005-12-15 03:00:00,0.70685,0.70699,0.7068,0.7069,407400001.0
2005-12-15 03:05:00,0.70685,0.707,0.70685,0.7069,574300003.0
2005-12-15 03:10:00,0.7069,0.70722,0.7068,0.70722,266599998.0
2005-12-15 03:15:00,0.70723,0.7073,0.70705,0.70715,357399995.0
2005-12-15 03:20:00,0.70725,0.70743,0.70721,0.70737,344200002.0
2005-12-15 03:25:00,0.70732,0.70747,0.70715,0.70747,388799998.0
2005-12-15 03:30:00,0.70745,0.70757,0.70734,0.7074,361299999.0
2005-12-15 03:35:00,0.7075,0.7075,0.70733,0.70749,397499996.0
2005-12-15 03:40:00,0.70745,0.70755,0.70734,0.70748,449200005.0
2005-12-15 03:45:00,0.70765,0.70791,0.70745,0.7076,608699997.0
2005-12-15 03:50:00,0.70757,0.7077,0.70738,0.7077,345800001.0
2005-12-15 03:55:00,0.70757,0.70768,0.7074,0.70757,455900001.0
2005-12-15 04:00:00,0.70755,0.70762,0.70742,0.70742,306299998.0
2005-12-15 04:05:00,0.70735,0.70757,0.70735,0.70745,398900002.0
2005-12-15 04:10:00,0.70737,0.70787,0.70737,0.7077,368999999.0
2005-12-15 04:15:00,0.7078,0.7079,0.70769,0.70775,458799999.0
2005-12-15 04:20:00,0.70775,0.70797,0.70775,0.70785,474799997.0
2005-12-15 04:25:00,0.70793,0.70793,0.70773,0.70791,337499999.0
2005-12-15 04:30:00,0.7079,0.70796,0.70773,0.70774,360000000.0
2005-12-15 04:35:00,0.70775,0.7079,0.7076,0.70785,311999998.0
2005-12-15 04:40:00,0.70785,0.70785,0.70753,0.70755,430799996.0
2005-12-15 04:45:00,0.70758,0.7078,0.70758,0.7077,521899997.0
2005-12-15 04:50:00,0.70777,0.70777,0.70752,0.70752,288300000.0
2005-12-15 04:55:00,0.7075,0.70765,0.70725,0.70745,439199998.0
2005-12-15 05:00:00,0.70745,0.70758,0.70725,0.70742,394300002.0
2005-12-15 05:05:00,0.7074,0.70745,0.70682,0.70698,406700001.0
2005-12-15 05:10:00,0.70694,0.70708,0.70645,0.70658,281500001.0
2005-12-15 05:15:00,0.7065,0.70655,0.7058,0.70617,356400006.0
2005-12-15 05:20:00,0.7061,0.7063,0.70566,0.70571,395799998.0
2005-12-15 05:25:00,0.70565,0.70614,0.70565,0.70607,413199995.0
2005-12-15 05:30:00,0.70595,0.70606,0.7058,0.70605,366400000.0
2005-12-15 05:35:00,0.70602,0.70616,0.70577,0.70609,555400002.0
2005-12-15 05:40:00,0.70612,0.7062,0.70596,0.7061,346699999.0
2005-12-15 05:45:00,0.70604,0.70608,0.70583,0.70594,404799999.0
2005-12-15 05:50:00,0.70584,0.706,0.70574,0.7058,307800001.0
2005-12-15 05:55:00,0.7058,0.70585,0.70532,0.70546,431200001.0
2005-12-15 06:00:00,0.70536,0.70552,0.70519,0.70519,283899999.0
2005-12-15 06:05:00,0.70522,0.70523,0.70483,0.70513,474399999.0
2005-12-15 06:10:00,0.70522,0.70576,0.70522,0.70575,435800004.0
2005-12-15 06:15:00,0.70581,0.70617,0.70567,0.70617,374499997.0
2005-12-15 06:20:00,0.70612,0.70628,0.70586,0.706,318399997.0
2005-12-15 06:25:00,0.70598,0.70605,0.70576,0.70578,402700001.0
2005-12-15 06:30:00,0.7057,0.70584,0.70557,0.70557,396999998.0
2005-12-15 06:35:00,0.70557,0.70573,0.70551,0.70573,290899998.0
2005-12-15 06:40:00,0.70567,0.70581,0.70555,0.70575,421399997.0
2005-12-15 06:45:00,0.70572,0.70592,0.70565,0.7057,344999999.0
2005-12-15 06:50:00,0.70573,0.70596,0.70566,0.7059,398600003.0
2005-12-15 06:55:00,0.7059,0.706,0.70527,0.70552,408500001.0
2005-12-15 07:00:00,0.70538,0.70539,0.70495,0.70505,205200000.0
2005-12-15 07:05:00,0.705,0.70526,0.70485,0.70522,415100000.0
2005-12-15 07:10:00,0.70523,0.70534,0.70485,0.70534,276699999.0
2005-12-15 07:15:00,0.7054,0.70555,0.70539,0.70542,262599998.0
2005-12-15 07:20:00,0.70555,0.70575,0.70536,0.70536,262899999.0
2005-12-15 07:25:00,0.70547,0.70555,0.70536,0.70541,361300001.0
2005-12-15 07:30:00,0.70543,0.7055,0.70515,0.70545,463600000.0
2005-12-15 07:35:00,0.70534,0.70542,0.7052,0.7052,448199999.0
2005-12-15 07:40:00,0.70515,0.70541,0.70515,0.70528,304400000.0
2005-12-15 07:45:00,0.70526,0.70529,0.70485,0.70502,395899999.0
2005-12-15 07:50:00,0.70497,0.70509,0.70451,0.70497,469699997.0
2005-12-15 07:55:00,0.705,0.70525,0.70495,0.70515,356500001.0
2005-12-15 08:00:00,0.705,0.7053,0.70497,0.70519,387600000.0
2005-12-15 08:05:00,0.70523,0.70535,0.70505,0.70515,524499996.0
2005-12-15 08:10:00,0.70525,0.7054,0.70512,0.70519,283800000.0
2005-12-15 08:15:00,0.70515,0.70536,0.70515,0.70527,332299995.0
2005-12-15 08:20:00,0.70535,0.7054,0.70489,0.7049,275899999.0
2005-12-15 08:25:00,0.7048,0.70505,0.7047,0.70498,193200000.0
2005-12-15 08:30:00,0.70502,0.70502,0.70458,0.7048,334499998.0
2005-12-15 08:35:00,0.70469,0.70487,0.70462,0.7048,361599998.0
2005-12-15 08:40:00,0.70461,0.70493,0.7046,0.70465,339499997.0
2005-12-15 08:45:00,0.70471,0.7048,0.70379,0.70382,352500000.0
2005-12-15 08:50:00,0.70386,0.704,0.70376,0.70389,494299996.0
2005-12-15 08:55:00,0.70393,0.70395,0.70277,0.70291,426499997.0
2005-12-15 09:00:00,0.70274,0.70279,0.70201,0.70207,414199999.0
2005-12-15 09:05:00,0.70203,0.70208,0.70179,0.70197,448599999.0
2005-12-15 09:10:00,0.70205,0.70288,0.70196,0.70256,433999996.0
2005-12-15 09:15:00,0.70254,0.70297,0.70254,0.70257,374500000.0
2005-12-15 09:20:00,0.7025,0.70264,0.70233,0.70237,429700004.0
2005-12-15 09:25:00,0.70238,0.70238,0.70185,0.70191,427999997.0
2005-12-15 09:30:00,0.70169,0.70169,0.70067,0.70088,478900000.0
2005-12-15 09:35:00,0.70077,0.70077,0.69994,0.70025,436699999.0
2005-12-15 09:40:00,0.70018,0.70066,0.69898,0.69898,433800002.0
2005-12-15 09:45:00,0.69887,0.69946,0.69781,0.69806,322700000.0
2005-12-15 09:50:00,0.69808,0.69812,0.69715,0.69725,478799997.0
2005-12-15 09:55:00,0.69711,0.69752,0.6969,0.69746,428499999.0
2005-12-15 10:00:00,0.69751,0.69814,0.69751,0.69785,426899996.0
2005-12-15 10:05:00,0.69797,0.6984,0.69795,0.69823,441800002.0
2005-12-15 10:10:00,0.69823,0.69902,0.69823,0.69881,369200002.0
2005-12-15 10:15:00,0.69882,0.69886,0.69802,0.69804,414799999.0
2005-12-15 10:20:00,0.69812,0.69858,0.69812,0.69855,418399997.0
2005-12-15 10:25:00,0.69848,0.69854,0.69808,0.69808,358100000.0
2005-12-15 10:30:00,0.69808,0.69829,0.69793,0.69803,370700003.0
2005-12-15 10:35:00,0.69803,0.6985,0.69793,0.69842,377899997.0
2005-12-15 10:40:00,0.69862,0.69862,0.69798,0.69804,487799997.0
2005-12-15 10:45:00,0.69805,0.69805,0.69737,0.69737,518900001.0
2005-12-15 10:50:00,0.6973,0.6973,0.6969,0.69699,365199998.0
2005-12-15 10:55:00,0.69673,0.69673,0.69491,0.69491,444399999.0
2005-12-15 11:00:00,0.69487,0.69517,0.69476,0.69501,474400000.0
2005-12-15 11:05:00,0.69508,0.69513,0.69465,0.69513,395200002.0
2005-12-15 11:10:00,0.6951,0.69523,0.69482,0.69513,501299999.0
2005-12-15 11:15:00,0.69517,0.69519,0.69439,0.69457,613899997.0
2005-12-15 11:20:00,0.69452,0.69479,0.69428,0.69443,517699996.0
2005-12-15 11:25:00,0.69442,0.69466,0.69439,0.69443,419300000.0
2005-12-15 11:30:00,0.69455,0.69479,0.69294,0.69298,386499997.0
2005-12-15 11:35:00,0.6931,0.69365,0.69259,0.69336,434600000.0
2005-12-15 11:40:00,0.69339,0.69383,0.69271,0.69302,505099998.0
2005-12-15 11:45:00,0.69322,0.69403,0.6931,0.69403,432699999.0
2005-12-15 11:50:00,0.6941,0.6942,0.69392,0.69403,401400005.0
2005-12-15 11:55:00,0.69396,0.694,0.69344,0.69362,357199997.0
2005-12-15 12:00:00,0.6936,0.6938,0.69334,0.69346,397599999.0
2005-12-15 12:05:00,0.69355,0.69374,0.69263,0.69273,449899999.0
2005-12-15 12:10:00,0.69281,0.69307,0.69233,0.69285,363400002.0
2005-12-15 12:15:00,0.69291,0.69303,0.6922,0.6926,469300001.0
2005-12-15 12:20:00,0.69273,0.69287,0.69225,0.69287,555899997.0
2005-12-15 12:25:00,0.69293,0.69401,0.69292,0.69386,489000004.0
2005-12-15 12:30:00,0.69381,0.69413,0.69362,0.69372,469299998.0
2005-12-15 12:35:00,0.69368,0.69394,0.69349,0.69394,379200002.0
2005-12-15 12:40:00,0.6939,0.69412,0.6937,0.69408,339500001.0
2005-12-15 12:45:00,0.69411,0.69493,0.69383,0.69468,450800000.0
2005-12-15 12:50:00,0.69472,0.6948,0.69411,0.69411,405400000.0
2005-12-15 12:55:00,0.69399,0.6943,0.69391,0.69391,340800001.0
2005-12-15 13:00:00,0.69389,0.69404,0.69372,0.69393,399800000.0
2005-12-15 13:05:00,0.69384,0.69409,0.69332,0.69337,476600000.0
2005-12-15 13:10:00,0.69354,0.69415,0.69354,0.69415,463000006.0
2005-12-15 13:15:00,0.69425,0.69463,0.6942,0.69455,283499998.0
2005-12-15 13:20:00,0.69459,0.69492,0.69451,0.69492,473300001.0
2005-12-15 13:25:00,0.69503,0.69521,0.69459,0.6946,432299999.0
2005-12-15 13:30:00,0.69463,0.69502,0.69458,0.69458,402899999.0
2005-12-15 13:35:00,0.69456,0.69468,0.6945,0.6945,401099999.0
2005-12-15 13:40:00,0.6945,0.6947,0.69435,0.69452,550100001.0
2005-12-15 13:45:00,0.69451,0.69518,0.69446,0.69513,431000001.0
2005-12-15 13:50:00,0.69512,0.69582,0.69498,0.69561,360999999.0
2005-12-15 13:55:00,0.6956,0.69575,0.69527,0.69527,387899996.0
2005-12-15 14:00:00,0.69513,0.69513,0.69466,0.69493,431200001.0
2005-12-15 14:05:00,0.69485,0.6949,0.69446,0.69473,513999998.0
2005-12-15 14:10:00,0.69489,0.69555,0.69488,0.69548,489599998.0
2005-12-15 14:15:00,0.69554,0.69562,0.69506,0.69515,495100005.0
2005-12-15 14:20:00,0.6951,0.69515,0.69428,0.69428,281900000.0
2005-12-15 14:25:00,0.6943,0.69479,0.6943,0.69461,475200001.0
2005-12-15 14:30:00,0.6946,0.6946,0.6942,0.69446,374300003.0
2005-12-15 14:35:00,0.69442,0.69483,0.69442,0.69475,400499999.0
2005-12-15 14:40:00,0.69475,0.69478,0.69455,0.6947,393200001.0
2005-12-15 14:45:00,0.69459,0.69507,0.69439,0.6945,444700003.0
2005-12-15 14:50:00,0.69446,0.6945,0.69425,0.69445,309500000.0
2005-12-15 14:55:00,0.6944,0.69454,0.69435,0.6944,316199999.0
2005-12-15 15:00:00,0.69438,0.69473,0.69408,0.69468,401999997.0
2005-12-15 15:05:00,0.69451,0.69451,0.69389,0.69395,481700000.0
2005-12-15 15:10:00,0.69397,0.69397,0.69373,0.6939,373899995.0
2005-12-15 15:15:00,0.6939,0.69431,0.69368,0.69415,466199998.0
2005-12-15 15:20:00,0.6942,0.69478,0.6942,0.69478,366100002.0
2005-12-15 15:25:00,0.69475,0.69495,0.69465,0.69485,458599996.0
2005-12-15 15:30:00,0.69495,0.69518,0.69469,0.69473,331099999.0
2005-12-15 15:35:00,0.69469,0.6948,0.69412,0.69422,287499999.0
2005-12-15 15:40:00,0.69412,0.69412,0.69331,0.69337,303799999.0
2005-12-15 15:45:00,0.69338,0.694,0.69337,0.694,528500001.0
2005-12-15 15:50:00,0.6939,0.69395,0.69352,0.69372,334100000.0
2005-12-15 15:55:00,0.69384,0.69418,0.69369,0.69402,323400003.0
2005-12-15 16:00:00,0.69366,0.69429,0.69325,0.69417,328200000.0
2005-12-15 16:05:00,0.69401,0.69406,0.69363,0.6939,357300001.0
2005-12-15 16:10:00,0.69373,0.69397,0.69367,0.69372,397599998.0
2005-12-15 16:15:00,0.69358,0.69416,0.69358,0.69404,464499999.0
2005-12-15 16:20:00,0.69408,0.69413,0.69366,0.69382,409300002.0
2005-12-15 16:25:00,0.69383,0.69405,0.6937,0.69383,508000002.0
2005-12-15 16:30:00,0.69392,0.69421,0.69367,0.69408,510699996.0
2005-12-15 16:35:00,0.6942,0.69444,0.69403,0.69407,371099998.0
2005-12-15 16:40:00,0.69409,0.69456,0.69409,0.69436,380800000.0
2005-12-15 16:45:00,0.69445,0.69445,0.69395,0.69408,393100003.0
2005-12-15 16:50:00,0.69404,0.69445,0.69404,0.69428,466699999.0
2005-12-15 16:55:00,0.69429,0.69433,0.69386,0.69425,490000000.0
2005-12-15 17:00:00,0.69428,0.6944,0.69395,0.69432,435200000.0
2005-12-15 17:05:00,0.69439,0.69461,0.69425,0.6945,351499998.0
2005-12-15 17:10:00,0.69445,0.69445,0.69382,0.69386,400400000.0
2005-12-15 17:15:00,0.6939,0.69392,0.69327,0.6933,421599999.0
2005-12-15 17:20:00,0.69346,0.6942,0.69337,0.6942,367099998.0
2005-12-15 17:25:00,0.69415,0.69415,0.69382,0.69403,452000002.0
2005-12-15 17:30:00,0.69403,0.69405,0.69368,0.6939,392899999.0
2005-12-15 17:35:00,0.69387,0.69419,0.69378,0.69387,320899996.0
2005-12-15 17:40:00,0.69379,0.69392,0.69347,0.69387,352399999.0
2005-12-15 17:45:00,0.69381,0.69391,0.69348,0.69366,336900000.0
2005-12-15 17:50:00,0.69355,0.6937,0.6931,0.69325,432699996.0
2005-12-15 17:55:00,0.69318,0.69326,0.69246,0.69279,507899997.0
2005-12-15 18:00:00,0.6927,0.69292,0.69252,0.69267,696600001.0
2005-12-15 18:05:00,0.6928,0.69307,0.69274,0.69302,1011299997.0
2005-12-15 18:10:00,0.69304,0.69378,0.69304,0.69349,405300003.0
2005-12-15 18:15:00,0.69339,0.69359,0.69298,0.6934,1256399996.0
2005-12-15 18:20:00,0.6934,0.69345,0.69276,0.69288,1020299998.0
2005-12-15 18:25:00,0.69278,0.69337,0.69253,0.69337,832699995.0
2005-12-15 18:30:00,0.69339,0.69339,0.692,0.692,723599993.0
2005-12-15 18:35:00,0.69215,0.69243,0.69201,0.69211,831399994.0
2005-12-15 18:40:00,0.69184,0.69184,0.69115,0.69134,1355500003.0
2005-12-15 18:45:00,0.69143,0.69159,0.69107,0.69125,1120400003.0
2005-12-15 18:50:00,0.69124,0.69127,0.69094,0.69097,419700002.0
2005-12-15 18:55:00,0.69083,0.69105,0.69045,0.69056,525899995.0
2005-12-15 19:00:00,0.69048,0.69122,0.69046,0.69068,611799998.0
2005-12-15 19:05:00,0.69074,0.69104,0.69066,0.69086,759199999.0
2005-12-15 19:10:00,0.69085,0.69135,0.69081,0.6913,443599995.0
2005-12-15 19:15:00,0.69129,0.69141,0.69106,0.69141,418200002.0
2005-12-15 19:20:00,0.69142,0.69148,0.69123,0.69138,413999998.0
2005-12-15 19:25:00,0.69145,0.69185,0.69125,0.69185,513600001.0
2005-12-15 19:30:00,0.69192,0.69199,0.69114,0.69152,496199996.0
2005-12-15 19:35:00,0.69152,0.69156,0.69128,0.69149,780099999.0
2005-12-15 19:40:00,0.69158,0.69165,0.6913,0.6915,511900003.0
2005-12-15 19:45:00,0.69155,0.6922,0.6915,0.69217,371899998.0
2005-12-15 19:50:00,0.69206,0.69214,0.69191,0.69199,706700000.0
2005-12-15 19:55:00,0.69183,0.6921,0.69162,0.69175,927199993.0
2005-12-15 20:00:00,0.69177,0.6919,0.69172,0.69185,736000001.0
2005-12-15 20:05:00,0.69188,0.6919,0.6916,0.6918,680899999.0
2005-12-15 20:10:00,0.69175,0.6919,0.69155,0.6919,590199998.0
2005-12-15 20:15:00,0.6918,0.69195,0.69172,0.69185,992699998.0
2005-12-15 20:20:00,0.6919,0.6919,0.69155,0.69185,488299997.0
2005-12-15 20:25:00,0.69185,0.6919,0.69175,0.69185,575799995.0
2005-12-15 20:30:00,0.69175,0.6919,0.69175,0.69185,875999997.0
2005-12-15 20:35:00,0.69185,0.69195,0.6917,0.69185,749000000.0
2005-12-15 20:40:00,0.6918,0.6919,0.69172,0.69185,567800000.0
2005-12-15 20:45:00,0.6918,0.69185,0.6917,0.6918,368599998.0
2005-12-15 20:50:00,0.6918,0.6919,0.69172,0.69185,758299995.0
2005-12-15 20:55:00,0.69175,0.6919,0.69155,0.6918,665100002.0
2005-12-15 21:00:00,0.6918,0.6919,0.6917,0.69175,647499995.0
2005-12-15 21:05:00,0.69185,0.6919,0.6917,0.69185,671100000.0
2005-12-15 21:10:00,0.6918,0.69188,0.69175,0.6918,371200000.0
2005-12-15 21:15:00,0.6918,0.6919,0.69165,0.6918,773099997.0
2005-12-15 21:20:00,0.69185,0.6919,0.6917,0.6918,801400002.0
2005-12-15 21:25:00,0.6918,0.69185,0.69165,0.69175,476299997.0
2005-12-15 21:30:00,0.69182,0.6919,0.69172,0.6918,425499998.0
2005-12-15 21:35:00,0.6918,0.6919,0.6917,0.69182,659899996.0
2005-12-15 21:40:00,0.69185,0.6919,0.69165,0.69165,456400000.0
2005-12-15 21:45:00,0.6918,0.69185,0.6917,0.69178,426000003.0
2005-12-15 21:50:00,0.69185,0.69195,0.69175,0.6918,411899999.0
2005-12-15 21:55:00,0.6918,0.6919,0.6917,0.6918,523299998.0
2005-12-15 22:00:00,0.6918,0.69185,0.69175,0.6918,363799999.0
2005-12-15 22:05:00,0.69175,0.69195,0.69165,0.69182,625399996.0
2005-12-15 22:10:00,0.6918,0.6919,0.6917,0.69182,466900002.0
2005-12-15 22:15:00,0.69182,0.6919,0.6917,0.6918,402100002.0
2005-12-15 22:20:00,0.69185,0.6919,0.69172,0.69185,476900003.0
2005-12-15 22:25:00,0.69175,0.6919,0.6917,0.6918,401600001.0
2005-12-15 22:30:00,0.69185,0.6919,0.69155,0.69182,402400000.0
2005-12-15 22:35:00,0.69187,0.69187,0.69155,0.69185,392900000.0
2005-12-15 22:40:00,0.6918,0.6919,0.69165,0.69172,531999999.0
2005-12-15 22:45:00,0.6918,0.6919,0.6916,0.6918,552699996.0
2005-12-15 22:50:00,0.69185,0.69185,0.69155,0.69175,635100002.0
2005-12-15 22:55:00,0.69175,0.69195,0.6916,0.6916,579799997.0
2005-12-15 23:00:00,0.69165,0.69188,0.69165,0.69175,388999999.0
2005-12-15 23:05:00,0.6918,0.69198,0.6917,0.69185,414100002.0
2005-12-15 23:10:00,0.6918,0.6919,0.69175,0.6918,416600003.0
2005-12-15 23:15:00,0.6918,0.69185,0.69165,0.6918,269600002.0
2005-12-15 23:20:00,0.69185,0.6919,0.6917,0.69185,371899999.0
2005-12-15 23:25:00,0.69183,0.69185,0.6917,0.6918,453100000.0
2005-12-15 23:30:00,0.69175,0.69188,0.69175,0.6918,385399994.0
2005-12-15 23:35:00,0.69185,0.6919,0.69175,0.69178,437600002.0
2005-12-15 23:40:00,0.69185,0.69185,0.69175,0.6918,141599998.0
2005-12-15 23:45:00,0.6919,0.6919,0.69175,0.6918,303299998.0
2005-12-15 23:50:00,0.69175,0.6919,0.6917,0.69185,391199999.0
2005-12-15 23:55:00,0.69185,0.69185,0.69175,0.69175,412300000.0
2005-12-16 00:00:00,0.69185,0.6931,0.6918,0.6925,475299999.0
2005-12-16 00:05:00,0.69237,0.69299,0.69216,0.6924,583599998.0
2005-12-16 00:10:00,0.69258,0.69274,0.69178,0.69196,465599997.0
2005-12-16 00:15:00,0.69215,0.69226,0.69119,0.69169,446099997.0
2005-12-16 00:20:00,0.69183,0.69183,0.69101,0.69124,483499997.0
2005-12-16 00:25:00,0.69133,0.69186,0.69121,0.69166,627300009.0
2005-12-16 00:30:00,0.69155,0.69192,0.69133,0.69192,489600002.0
2005-12-16 00:35:00,0.69187,0.69205,0.69179,0.69203,453500005.0
2005-12-16 00:40:00,0.692,0.69205,0.69185,0.69185,350599999.0
2005-12-16 00:45:00,0.69185,0.692,0.69183,0.69195,248299999.0
2005-12-16 00:50:00,0.6919,0.69198,0.69172,0.69185,394599999.0
2005-12-16 00:55:00,0.69183,0.69183,0.69132,0.69143,398599998.0
2005-12-16 01:00:00,0.69148,0.69158,0.69139,0.69158,345600000.0
2005-12-16 01:05:00,0.69147,0.69162,0.69127,0.69133,341699997.0
2005-12-16 01:10:00,0.69128,0.69168,0.69128,0.69147,398699997.0
2005-12-16 01:15:00,0.69163,0.69231,0.69163,0.69217,279200000.0
2005-12-16 01:20:00,0.69206,0.69217,0.69191,0.69207,444099998.0
2005-12-16 01:25:00,0.69205,0.69215,0.69171,0.69177,421500001.0
2005-12-16 01:30:00,0.69178,0.6918,0.69122,0.69135,320300001.0
2005-12-16 01:35:00,0.69137,0.69137,0.69075,0.69075,355300000.0
2005-12-16 01:40:00,0.69095,0.69125,0.69092,0.691,336699996.0
2005-12-16 01:45:00,0.69096,0.69126,0.69073,0.69119,404500000.0
2005-12-16 01:50:00,0.69128,0.69151,0.691,0.69145,346799999.0
2005-12-16 01:55:00,0.69126,0.69145,0.69115,0.69128,427300002.0
2005-12-16 02:00:00,0.69281,0.69283,0.69109,0.69109,479900000.0
2005-12-16 02:05:00,0.69097,0.69105,0.69051,0.69051,324799999.0
2005-12-16 02:10:00,0.69057,0.69061,0.6903,0.6903,317200002.0
2005-12-16 02:15:00,0.69004,0.69004,0.68598,0.68628,454999998.0
2005-12-16 02:20:00,0.68636,0.69353,0.68601,0.6875,456399999.0
2005-12-16 02:25:00,0.68746,0.68833,0.68732,0.6879,428600000.0
2005-12-16 02:30:00,0.68808,0.68832,0.68782,0.68815,470799992.0
2005-12-16 02:35:00,0.68816,0.68851,0.68816,0.68851,396900000.0
2005-12-16 02:40:00,0.68838,0.68858,0.68825,0.68857,301900001.0
2005-12-16 02:45:00,0.68879,0.6898,0.68879,0.68955,328500002.0
2005-12-16 02:50:00,0.68964,0.68964,0.68867,0.68867,379899996.0
2005-12-16 02:55:00,0.68857,0.68861,0.68822,0.68824,319499998.0
2005-12-16 03:00:00,0.68831,0.68875,0.68831,0.68869,411300000.0
2005-12-16 03:05:00,0.68865,0.68876,0.68805,0.68817,403900001.0
2005-12-16 03:10:00,0.68805,0.68833,0.6877,0.6877,408099999.0
2005-12-16 03:15:00,0.6876,0.6876,0.6873,0.68759,397200000.0
2005-12-16 03:20:00,0.68773,0.68818,0.68773,0.68807,488799999.0
2005-12-16 03:25:00,0.68802,0.68926,0.68797,0.68914,564199997.0
2005-12-16 03:30:00,0.68922,0.68969,0.68912,0.68967,362099996.0
2005-12-16 03:35:00,0.6898,0.68995,0.68923,0.68923,506600002.0
2005-12-16 03:40:00,0.68917,0.68957,0.68899,0.68929,429200004.0
2005-12-16 03:45:00,0.68924,0.68945,0.68899,0.6892,405700003.0
2005-12-16 03:50:00,0.68916,0.68919,0.68878,0.68913,442500000.0
2005-12-16 03:55:00,0.68901,0.68908,0.68837,0.68837,461999994.0
2005-12-16 04:00:00,0.6883,0.68842,0.68813,0.68813,304599999.0
2005-12-16 04:05:00,0.68819,0.68827,0.68799,0.68821,393300001.0
2005-12-16 04:10:00,0.68822,0.68843,0.68819,0.68826,366999998.0
2005-12-16 04:15:00,0.68842,0.68895,0.68842,0.68872,399999994.0
2005-12-16 04:20:00,0.68865,0.6888,0.68864,0.68864,478400000.0
2005-12-16 04:25:00,0.68873,0.68876,0.68832,0.68832,319899999.0
2005-12-16 04:30:00,0.68822,0.68836,0.68798,0.688,516900002.0
2005-12-16 04:35:00,0.68803,0.68805,0.68779,0.68797,398400001.0
2005-12-16 04:40:00,0.68798,0.6881,0.68787,0.68787,379800002.0
2005-12-16 04:45:00,0.6878,0.68801,0.68758,0.6879,594200001.0
2005-12-16 04:50:00,0.68798,0.68845,0.68794,0.68845,312100001.0
2005-12-16 04:55:00,0.68854,0.68905,0.68852,0.68895,461699996.0
2005-12-16 05:00:00,0.68898,0.68938,0.68884,0.6892,412099999.0
2005-12-16 05:05:00,0.68922,0.68922,0.68851,0.68859,473100000.0
2005-12-16 05:10:00,0.6885,0.6886,0.68815,0.68832,356699999.0
2005-12-16 05:15:00,0.6883,0.68843,0.68819,0.68837,336099998.0
2005-12-16 05:20:00,0.68835,0.68853,0.68826,0.6883,254500002.0
2005-12-16 05:25:00,0.6882,0.68845,0.68812,0.68845,400199998.0
2005-12-16 05:30:00,0.68839,0.68851,0.68827,0.68827,383199999.0
2005-12-16 05:35:00,0.68827,0.68838,0.68804,0.68838,392399996.0
2005-12-16 05:40:00,0.68848,0.68863,0.6884,0.68848,494700003.0
2005-12-16 05:45:00,0.68843,0.68855,0.68823,0.68835,331699997.0
2005-12-16 05:50:00,0.6883,0.6884,0.68795,0.68813,427800001.0
2005-12-16 05:55:00,0.68804,0.68855,0.68799,0.68845,279000000.0
2005-12-16 06:00:00,0.68836,0.68852,0.68818,0.68837,330699999.0
2005-12-16 06:05:00,0.68847,0.6888,0.68842,0.68875,504600001.0
2005-12-16 06:10:00,0.68866,0.68867,0.68847,0.6886,403700000.0
2005-12-16 06:15:00,0.68858,0.68872,0.68841,0.68862,438799997.0
2005-12-16 06:20:00,0.68869,0.68881,0.68845,0.6885,226000000.0
2005-12-16 06:25:00,0.68849,0.68875,0.68839,0.68875,496300003.0
2005-12-16 06:30:00,0.6887,0.68887,0.68858,0.68867,481899998.0
2005-12-16 06:35:00,0.68866,0.68897,0.68849,0.68877,397599999.0
2005-12-16 06:40:00,0.68888,0.68894,0.68833,0.68847,373000000.0
2005-12-16 06:45:00,0.68847,0.68853,0.6883,0.68831,462999997.0
2005-12-16 06:50:00,0.68837,0.6885,0.68815,0.68838,442699998.0
2005-12-16 06:55:00,0.68844,0.68886,0.68833,0.68863,364599998.0
2005-12-16 07:00:00,0.68855,0.68872,0.68855,0.68872,261600001.0
2005-12-16 07:05:00,0.68873,0.68924,0.68869,0.68893,389199996.0
2005-12-16 07:10:00,0.68884,0.6894,0.68878,0.6894,305800001.0
2005-12-16 07:15:00,0.68935,0.68986,0.68925,0.68966,268800002.0
2005-12-16 07:20:00,0.68971,0.68971,0.68907,0.68931,466700002.0
2005-12-16 07:25:00,0.68919,0.68919,0.68878,0.689,384799998.0
2005-12-16 07:30:00,0.68901,0.68912,0.68843,0.68875,446099999.0
2005-12-16 07:35:00,0.68865,0.68892,0.6886,0.68875,436899999.0
2005-12-16 07:40:00,0.68864,0.68881,0.68806,0.68817,358699996.0
2005-12-16 07:45:00,0.68822,0.68852,0.68819,0.68842,400199999.0
2005-12-16 07:50:00,0.68843,0.68857,0.68832,0.68847,324400001.0
2005-12-16 07:55:00,0.6885,0.68857,0.68835,0.68845,421800003.0
2005-12-16 08:00:00,0.6883,0.68855,0.68807,0.68821,437500002.0
2005-12-16 08:05:00,0.68823,0.68825,0.68795,0.68795,532700001.0
2005-12-16 08:10:00,0.6881,0.6885,0.68809,0.68835,333199996.0
2005-12-16 08:15:00,0.6884,0.68862,0.6883,0.68847,385200001.0
2005-12-16 08:20:00,0.68855,0.6886,0.68807,0.68809,361699997.0
2005-12-16 08:25:00,0.688,0.68826,0.6879,0.68815,271600002.0
2005-12-16 08:30:00,0.68828,0.68863,0.68826,0.68863,347099996.0
2005-12-16 08:35:00,0.68858,0.68875,0.68855,0.6886,232200000.0
2005-12-16 08:40:00,0.6887,0.68878,0.68836,0.68836,229100001.0
2005-12-16 08:45:00,0.68848,0.68863,0.68837,0.68837,394100003.0
2005-12-16 08:50:00,0.68837,0.68873,0.68833,0.68869,368499998.0
2005-12-16 08:55:00,0.68877,0.68938,0.68857,0.68938,354799997.0
2005-12-16 09:00:00,0.68926,0.6894,0.68862,0.68913,348699999.0
2005-12-16 09:05:00,0.68912,0.68955,0.68912,0.68943,508200001.0
2005-12-16 09:10:00,0.68936,0.68985,0.68915,0.68985,653399996.0
2005-12-16 09:15:00,0.6899,0.69016,0.68983,0.6901,518099996.0
2005-12-16 09:20:00,0.69028,0.69107,0.69028,0.69052,536999997.0
2005-12-16 09:25:00,0.69062,0.69062,0.68953,0.68967,310300003.0
2005-12-16 09:30:00,0.6897,0.68975,0.68885,0.6892,326700001.0
2005-12-16 09:35:00,0.68927,0.68963,0.68914,0.68963,422499997.0
2005-12-16 09:40:00,0.68969,0.68982,0.68953,0.68953,344700003.0
2005-12-16 09:45:00,0.68942,0.6896,0.6894,0.68943,282200002.0
2005-12-16 09:50:00,0.6894,0.6897,0.68935,0.6897,466699997.0
2005-12-16 09:55:00,0.6896,0.68997,0.68953,0.68978,376400002.0
2005-12-16 10:00:00,0.6897,0.68997,0.68953,0.68978,455900003.0
2005-12-16 10:05:00,0.68979,0.69035,0.68967,0.69019,508099993.0
2005-12-16 10:10:00,0.69016,0.69095,0.69016,0.69086,313299996.0
2005-12-16 10:15:00,0.69092,0.69122,0.69084,0.69108,441199999.0
2005-12-16 10:20:00,0.6912,0.69193,0.6912,0.6916,388599999.0
2005-12-16 10:25:00,0.69172,0.692,0.69172,0.69186,459100007.0
2005-12-16 10:30:00,0.69185,0.69188,0.69127,0.69141,418200002.0
2005-12-16 10:35:00,0.69139,0.69149,0.69072,0.69081,403600000.0
2005-12-16 10:40:00,0.6908,0.69088,0.69045,0.69076,454500007.0
2005-12-16 10:45:00,0.69077,0.69093,0.69042,0.69089,512600002.0
2005-12-16 10:50:00,0.69096,0.69096,0.6905,0.69075,314100001.0
2005-12-16 10:55:00,0.69073,0.69073,0.69012,0.69012,383999998.0
2005-12-16 11:00:00,0.69005,0.69063,0.68989,0.69012,568899996.0
2005-12-16 11:05:00,0.69027,0.69029,0.68996,0.68996,303100000.0
2005-12-16 11:10:00,0.69003,0.69116,0.68991,0.69107,502099999.0
2005-12-16 11:15:00,0.69122,0.69177,0.69094,0.69172,602800002.0
2005-12-16 11:20:00,0.6917,0.69195,0.69142,0.69152,446299999.0
2005-12-16 11:25:00,0.69153,0.69188,0.69153,0.69176,387399997.0
2005-12-16 11:30:00,0.69177,0.69177,0.69141,0.69158,376299999.0
2005-12-16 11:35:00,0.69157,0.69163,0.69142,0.69148,392099993.0
2005-12-16 11:40:00,0.69148,0.69179,0.69148,0.69169,389699999.0
2005-12-16 11:45:00,0.6918,0.6919,0.69162,0.69167,411399997.0
2005-12-16 11:50:00,0.69165,0.6917,0.69117,0.69136,403200001.0
2005-12-16 11:55:00,0.69132,0.6917,0.69102,0.69106,391300000.0
2005-12-16 12:00:00,0.69099,0.69099,0.69035,0.69043,461300001.0
2005-12-16 12:05:00,0.69044,0.69097,0.69044,0.69082,365299998.0
2005-12-16 12:10:00,0.69083,0.6911,0.6908,0.69092,303200000.0
2005-12-16 12:15:00,0.69098,0.69116,0.69098,0.6911,373700001.0
2005-12-16 12:20:00,0.69114,0.69127,0.69085,0.69098,343099998.0
2005-12-16 12:25:00,0.691,0.69155,0.69095,0.69153,341899998.0
2005-12-16 12:30:00,0.69144,0.69147,0.69112,0.6912,486500003.0
2005-12-16 12:35:00,0.69118,0.69133,0.69098,0.69114,462200002.0
2005-12-16 12:40:00,0.69112,0.69147,0.69099,0.69133,377100003.0
2005-12-16 12:45:00,0.69142,0.69158,0.69137,0.69156,259700000.0
2005-12-16 12:50:00,0.69156,0.6917,0.69107,0.69131,418699998.0
2005-12-16 12:55:00,0.69118,0.69185,0.69105,0.69164,465800000.0
2005-12-16 13:00:00,0.6916,0.69175,0.69129,0.69137,371400000.0
2005-12-16 13:05:00,0.69143,0.69143,0.69069,0.6909,595199999.0
2005-12-16 13:10:00,0.69102,0.69125,0.69099,0.69102,450799996.0
2005-12-16 13:15:00,0.69108,0.69119,0.69092,0.69093,250699998.0
2005-12-16 13:20:00,0.69096,0.69116,0.69083,0.69083,368099998.0
2005-12-16 13:25:00,0.69098,0.69101,0.69029,0.6906,435399994.0
2005-12-16 13:30:00,0.69055,0.69065,0.69034,0.6904,397500002.0
2005-12-16 13:35:00,0.69046,0.69052,0.69012,0.6902,533600003.0
2005-12-16 13:40:00,0.6902,0.69025,0.68978,0.69018,426100002.0
2005-12-16 13:45:00,0.6902,0.69026,0.6899,0.6899,387699997.0
2005-12-16 13:50:00,0.68995,0.69001,0.68964,0.68982,375799998.0
2005-12-16 13:55:00,0.68991,0.69,0.6886,0.6886,327000001.0
2005-12-16 14:00:00,0.68862,0.68899,0.68856,0.6889,464399995.0
2005-12-16 14:05:00,0.68885,0.68914,0.68877,0.68885,444000000.0
2005-12-16 14:10:00,0.68899,0.68913,0.6888,0.68908,369999999.0
2005-12-16 14:15:00,0.68912,0.6893,0.68894,0.68925,430099996.0
2005-12-16 14:20:00,0.68922,0.68966,0.68917,0.68953,276099997.0
2005-12-16 14:25:00,0.68948,0.68975,0.68945,0.6897,365299997.0
2005-12-16 14:30:00,0.68972,0.68974,0.68946,0.68974,485500002.0
2005-12-16 14:35:00,0.68974,0.68975,0.68954,0.68972,336099997.0
2005-12-16 14:40:00,0.68975,0.68975,0.68957,0.68973,393500000.0
2005-12-16 14:45:00,0.68961,0.68999,0.68944,0.68944,470399996.0
2005-12-16 14:50:00,0.68937,0.68952,0.68916,0.68943,375899995.0
2005-12-16 14:55:00,0.68938,0.68943,0.68907,0.68927,279000001.0
2005-12-16 15:00:00,0.68941,0.68949,0.68914,0.68918,416699999.0
2005-12-16 15:05:00,0.6891,0.68931,0.68905,0.68912,451299998.0
2005-12-16 15:10:00,0.68918,0.68925,0.68885,0.68913,384699998.0
2005-12-16 15:15:00,0.68915,0.68942,0.68912,0.68942,445700003.0
2005-12-16 15:20:00,0.68949,0.68953,0.6891,0.6892,398499995.0
2005-12-16 15:25:00,0.68925,0.68945,0.68913,0.68929,425399997.0
2005-12-16 15:30:00,0.68923,0.68935,0.68903,0.68908,359199996.0
2005-12-16 15:35:00,0.68912,0.68931,0.68875,0.68897,238100000.0
2005-12-16 15:40:00,0.68895,0.689,0.68855,0.6886,307299999.0
2005-12-16 15:45:00,0.6886,0.68888,0.68842,0.6887,263799998.0
2005-12-16 15:50:00,0.6886,0.68871,0.68849,0.6885,376399996.0
2005-12-16 15:55:00,0.6884,0.68857,0.68793,0.68847,364699995.0
2005-12-16 16:00:00,0.68834,0.68861,0.68834,0.68849,302700003.0
2005-12-16 16:05:00,0.68835,0.68899,0.68835,0.68892,321500001.0
2005-12-16 16:10:00,0.68881,0.68961,0.68881,0.68955,379600001.0
2005-12-16 16:15:00,0.68963,0.68993,0.68935,0.68945,471499997.0
2005-12-16 16:20:00,0.6895,0.6896,0.68931,0.68952,387099999.0
2005-12-16 16:25:00,0.6895,0.68987,0.68945,0.68965,434899998.0
2005-12-16 16:30:00,0.68961,0.69001,0.68961,0.6899,534699997.0
2005-12-16 16:35:00,0.68988,0.69025,0.68976,0.69013,335799997.0
2005-12-16 16:40:00,0.69008,0.69027,0.68991,0.69014,483600001.0
2005-12-16 16:45:00,0.69021,0.69021,0.68973,0.68987,486100000.0
2005-12-16 16:50:00,0.68994,0.69027,0.68994,0.69018,569400002.0
2005-12-16 16:55:00,0.69008,0.69028,0.68995,0.69024,463999999.0
2005-12-16 17:00:00,0.69028,0.69052,0.68994,0.69025,402200000.0
2005-12-16 17:05:00,0.69028,0.69062,0.69007,0.69054,312199999.0
2005-12-16 17:10:00,0.69051,0.69132,0.69044,0.69132,397299996.0
2005-12-16 17:15:00,0.69131,0.69142,0.6908,0.6908,373299999.0
2005-12-16 17:20:00,0.69098,0.69104,0.69045,0.69074,352400001.0
2005-12-16 17:25:00,0.6907,0.6907,0.69001,0.69048,432400002.0
2005-12-16 17:30:00,0.69048,0.69095,0.69035,0.6906,424999998.0
2005-12-16 17:35:00,0.69064,0.69144,0.69064,0.69142,432100000.0
2005-12-16 17:40:00,0.69119,0.69169,0.69111,0.6915,440900002.0
2005-12-16 17:45:00,0.69149,0.69149,0.69095,0.69145,385599994.0
2005-12-16 17:50:00,0.69135,0.69155,0.69091,0.69096,399899994.0
2005-12-16 17:55:00,0.69088,0.691,0.69053,0.691,603700000.0
2005-12-16 18:00:00,0.69108,0.69111,0.69036,0.69055,708300002.0
2005-12-16 18:05:00,0.69055,0.69077,0.69002,0.6901,857799997.0
2005-12-16 18:10:00,0.68994,0.69011,0.68951,0.68958,589400000.0
2005-12-16 18:15:00,0.68953,0.68973,0.689,0.689,1293300002.0
2005-12-16 18:20:00,0.68899,0.68946,0.68899,0.68942,1033700003.0
2005-12-16 18:25:00,0.68946,0.68979,0.68908,0.68909,938399998.0
2005-12-16 18:30:00,0.68906,0.68925,0.68906,0.68925,663999993.0
2005-12-16 18:35:00,0.68922,0.68925,0.68888,0.68898,753499997.0
2005-12-16 18:40:00,0.68895,0.68908,0.68857,0.68877,1445000004.0
2005-12-16 18:45:00,0.68872,0.68872,0.6883,0.6886,1063199995.0
2005-12-16 18:50:00,0.68861,0.68861,0.68823,0.68823,466600002.0
2005-12-16 18:55:00,0.6883,0.68836,0.688,0.68825,634600002.0
2005-12-16 19:00:00,0.68824,0.6884,0.68806,0.6882,588499999.0
2005-12-16 19:05:00,0.68821,0.689,0.6882,0.68894,884299994.0
2005-12-16 19:10:00,0.68889,0.68895,0.68865,0.68879,397799997.0
2005-12-16 19:15:00,0.68884,0.68915,0.68884,0.68906,393300002.0
2005-12-16 19:20:00,0.68907,0.68924,0.6889,0.6889,554399999.0
2005-12-16 19:25:00,0.68895,0.68975,0.6889,0.68975,498900004.0
2005-12-16 19:30:00,0.68981,0.68981,0.68922,0.68935,496500000.0
2005-12-16 19:35:00,0.68935,0.68953,0.68925,0.6894,729299999.0
2005-12-16 19:40:00,0.68948,0.68955,0.6893,0.68942,397599996.0
2005-12-16 19:45:00,0.6894,0.68947,0.68905,0.68905,361200002.0
2005-12-16 19:50:00,0.68922,0.68925,0.68853,0.68881,734199995.0
2005-12-16 19:55:00,0.68875,0.68885,0.68851,0.68875,875200002.0
2005-12-16 20:00:00,0.68877,0.6889,0.68872,0.68885,657899998.0
2005-12-16 20:05:00,0.68887,0.6889,0.6886,0.6888,749800001.0
2005-12-16 20:10:00,0.68875,0.6889,0.68855,0.6889,454200000.0
2005-12-16 20:15:00,0.6888,0.68895,0.68872,0.68885,849799994.0
2005-12-16 20:20:00,0.6889,0.6889,0.68855,0.68885,478699999.0
2005-12-16 20:25:00,0.68885,0.6889,0.68875,0.68885,649399996.0
2005-12-16 20:30:00,0.68875,0.6889,0.68875,0.68885,832500001.0
2005-12-16 20:35:00,0.68885,0.68895,0.6887,0.68885,680600005.0
2005-12-16 20:40:00,0.6888,0.6889,0.68872,0.68885,637599999.0
2005-12-16 20:45:00,0.6888,0.68885,0.6887,0.6888,358100001.0
2005-12-16 20:50:00,0.6888,0.6889,0.68873,0.68885,836100000.0
2005-12-16 20:55:00,0.68875,0.6889,0.68855,0.6888,673600002.0
2005-12-16 21:00:00,0.6888,0.6889,0.6887,0.6888,693499996.0
2005-12-16 21:05:00,0.68885,0.6889,0.6887,0.68885,623799998.0
2005-12-16 21:10:00,0.6888,0.68887,0.68875,0.6888,469200001.0
2005-12-16 21:15:00,0.6888,0.6889,0.68865,0.6888,918799998.0
2005-12-16 21:20:00,0.68885,0.6889,0.6887,0.6888,623099998.0
2005-12-16 21:25:00,0.6888,0.68885,0.68865,0.68875,453500001.0
2005-12-16 21:30:00,0.68882,0.6889,0.68872,0.68872,403199994.0
2005-12-16 21:35:00,0.6888,0.6889,0.6887,0.68882,677299998.0
2005-12-16 21:40:00,0.68885,0.6889,0.68865,0.68865,482200002.0
2005-12-16 21:45:00,0.6888,0.68885,0.6887,0.68878,467799999.0
2005-12-16 21:50:00,0.68885,0.68895,0.68875,0.6888,443799999.0
2005-12-16 21:55:00,0.6888,0.6889,0.6887,0.6888,482599998.0
2005-12-16 22:00:00,0.6888,0.68885,0.68875,0.6888,421099997.0
2005-12-16 22:05:00,0.68875,0.68895,0.68865,0.68882,522999996.0
2005-12-16 22:10:00,0.6888,0.6889,0.6887,0.68882,514499997.0
2005-12-16 22:15:00,0.68882,0.6889,0.6887,0.6888,481899996.0
2005-12-16 22:20:00,0.68885,0.6889,0.68872,0.68885,475199999.0
2005-12-16 22:25:00,0.68875,0.6889,0.6887,0.6888,467299991.0
2005-12-16 22:30:00,0.68885,0.6889,0.68855,0.68882,460700000.0
2005-12-16 22:35:00,0.68887,0.68887,0.68855,0.68885,476700001.0
2005-12-16 22:40:00,0.6888,0.6889,0.68865,0.68872,593800002.0
2005-12-16 22:45:00,0.6888,0.6889,0.6886,0.6888,580899998.0
2005-12-16 22:50:00,0.68885,0.68885,0.68855,0.68875,703200001.0
2005-12-16 22:55:00,0.68875,0.68895,0.6886,0.6886,563600000.0
2005-12-16 23:00:00,0.68865,0.68887,0.68865,0.68875,302200001.0
2005-12-16 23:05:00,0.6888,0.68897,0.6887,0.68885,469099994.0
2005-12-16 23:10:00,0.6888,0.6889,0.68875,0.6888,364399997.0
2005-12-16 23:15:00,0.6888,0.68885,0.68865,0.6888,279099998.0
2005-12-16 23:20:00,0.68885,0.6889,0.6887,0.68885,310000004.0
2005-12-16 23:25:00,0.68883,0.68885,0.6887,0.6888,383600000.0
2005-12-16 23:30:00,0.68875,0.68887,0.68875,0.6888,405499999.0
2005-12-16 23:35:00,0.68885,0.6889,0.68875,0.68878,368499999.0
2005-12-16 23:40:00,0.68885,0.68885,0.68875,0.6888,144000000.0
2005-12-16 23:45:00,0.6889,0.6889,0.68875,0.6888,386300000.0
2005-12-16 23:50:00,0.68875,0.6889,0.6887,0.68885,294200000.0
2005-12-16 23:55:00,0.68885,0.68885,0.68875,0.68875,410500002.0
2005-12-19 00:00:00,0.6893,0.6895,0.6891,0.6892,247200000.0
2005-12-19 00:05:00,0.6891,0.6893,0.6887,0.6887,309000000.0
2005-12-19 00:10:00,0.6886,0.6892,0.6885,0.6891,309000000.0
2005-12-19 00:15:00,0.6888,0.6891,0.6887,0.6888,309000000.0
2005-12-19 00:20:00,0.6888,0.689,0.6886,0.6888,309000000.0
2005-12-19 00:25:00,0.6892,0.6892,0.6884,0.6886,309000000.0
2005-12-19 00:30:00,0.6884,0.6887,0.6881,0.6885,309000000.0
2005-12-19 00:35:00,0.6886,0.6886,0.6882,0.6884,309000000.0
2005-12-19 00:40:00,0.6885,0.6889,0.6882,0.6887,309000000.0
2005-12-19 00:45:00,0.6888,0.6891,0.6884,0.689,309000000.0
2005-12-19 00:50:00,0.6888,0.6895,0.6888,0.6891,309000000.0
2005-12-19 00:55:00,0.6893,0.6897,0.6891,0.6895,309000000.0
2005-12-19 01:00:00,0.6895,0.6895,0.6888,0.6893,309000000.0
2005-12-19 01:05:00,0.6894,0.6895,0.6889,0.689,309000000.0
2005-12-19 01:10:00,0.6891,0.6891,0.6888,0.6888,309000000.0
2005-12-19 01:15:00,0.6888,0.689,0.6887,0.6887,309000000.0
2005-12-19 01:20:00,0.6887,0.6891,0.6887,0.6889,309000000.0
2005-12-19 01:25:00,0.6892,0.6892,0.6887,0.689,309000000.0
2005-12-19 01:30:00,0.689,0.6892,0.6888,0.6889,309000000.0
2005-12-19 01:35:00,0.6888,0.6891,0.6888,0.689,309000000.0
2005-12-19 01:40:00,0.6889,0.6892,0.6885,0.6892,309000000.0
2005-12-19 01:45:00,0.6892,0.6892,0.6888,0.6889,309000000.0
2005-12-19 01:50:00,0.689,0.6897,0.6888,0.6894,309000000.0
2005-12-19 01:55:00,0.6896,0.6897,0.6889,0.6893,309000000.0
2005-12-19 02:00:00,0.68903,0.68912,0.68885,0.6889,396199997.0
2005-12-19 02:05:00,0.68885,0.68885,0.6886,0.6886,251900001.0
2005-12-19 02:10:00,0.68865,0.68867,0.68838,0.68859,373599993.0
2005-12-19 02:15:00,0.68855,0.6887,0.6883,0.68854,363699998.0
2005-12-19 02:20:00,0.68862,0.68867,0.6884,0.6886,421199999.0
2005-12-19 02:25:00,0.68863,0.68871,0.68831,0.68848,310499999.0
2005-12-19 02:30:00,0.68855,0.68867,0.68845,0.6886,363100001.0
2005-12-19 02:35:00,0.68855,0.68868,0.68855,0.68857,341399998.0
2005-12-19 02:40:00,0.6885,0.68861,0.68845,0.6885,324499999.0
2005-12-19 02:45:00,0.68851,0.68869,0.6885,0.68868,325300001.0
2005-12-19 02:50:00,0.68874,0.68923,0.68856,0.68912,559299997.0
2005-12-19 02:55:00,0.68884,0.68913,0.68867,0.68867,468899995.0
2005-12-19 03:00:00,0.68861,0.68872,0.68843,0.68852,472599996.0
2005-12-19 03:05:00,0.68833,0.68833,0.68803,0.68816,350199998.0
2005-12-19 03:10:00,0.68817,0.68855,0.68812,0.68855,322000001.0
2005-12-19 03:15:00,0.68856,0.6887,0.68805,0.68815,376099998.0
2005-12-19 03:20:00,0.68825,0.68854,0.68814,0.68853,471999994.0
2005-12-19 03:25:00,0.68863,0.68949,0.68863,0.68935,330399997.0
2005-12-19 03:30:00,0.6892,0.68927,0.68876,0.6888,391299998.0
2005-12-19 03:35:00,0.68887,0.68899,0.68873,0.68899,383899997.0
2005-12-19 03:40:00,0.68895,0.6892,0.68895,0.68909,444399999.0
2005-12-19 03:45:00,0.6892,0.6892,0.68878,0.68915,440500000.0
2005-12-19 03:50:00,0.68915,0.6892,0.6889,0.6892,399200002.0
2005-12-19 03:55:00,0.6891,0.68915,0.6887,0.68892,421799999.0
2005-12-19 04:00:00,0.68887,0.68895,0.68879,0.6889,352900000.0
2005-12-19 04:05:00,0.68884,0.68907,0.68884,0.68898,431699999.0
2005-12-19 04:10:00,0.68888,0.68927,0.68885,0.6891,398300000.0
2005-12-19 04:15:00,0.6892,0.68932,0.68908,0.68927,465000004.0
2005-12-19 04:20:00,0.68916,0.68938,0.68914,0.68922,573500001.0
2005-12-19 04:25:00,0.68923,0.68923,0.68902,0.68902,288000000.0
2005-12-19 04:30:00,0.68889,0.68892,0.68867,0.6888,436699999.0
2005-12-19 04:35:00,0.68875,0.68903,0.68874,0.68893,311299997.0
2005-12-19 04:40:00,0.68892,0.68903,0.68885,0.68885,358999998.0
2005-12-19 04:45:00,0.68889,0.68908,0.68885,0.68899,554799996.0
2005-12-19 04:50:00,0.68907,0.68915,0.68895,0.68915,220699999.0
2005-12-19 04:55:00,0.68917,0.68943,0.68905,0.68924,544000004.0
2005-12-19 05:00:00,0.68928,0.68968,0.68913,0.68952,459599998.0
2005-12-19 05:05:00,0.68948,0.68958,0.68936,0.68955,343399998.0
2005-12-19 05:10:00,0.68953,0.6896,0.68937,0.68955,524899998.0
2005-12-19 05:15:00,0.6895,0.68953,0.68913,0.68947,419200001.0
2005-12-19 05:20:00,0.6894,0.68945,0.68916,0.68928,251899998.0
2005-12-19 05:25:00,0.68919,0.68945,0.68915,0.68945,431099994.0
2005-12-19 05:30:00,0.68935,0.6901,0.68925,0.6901,335599998.0
2005-12-19 05:35:00,0.69017,0.69017,0.68975,0.69002,428999998.0
2005-12-19 05:40:00,0.69013,0.69045,0.69013,0.6904,379799999.0
2005-12-19 05:45:00,0.69033,0.69055,0.6902,0.69055,348900000.0
2005-12-19 05:50:00,0.69044,0.69086,0.69034,0.69075,461199996.0
2005-12-19 05:55:00,0.69078,0.69083,0.69063,0.69078,374400003.0
2005-12-19 06:00:00,0.69075,0.69089,0.69067,0.69077,422799997.0
2005-12-19 06:05:00,0.69086,0.691,0.6908,0.69095,552799998.0
2005-12-19 06:10:00,0.69093,0.69105,0.69083,0.69098,245899998.0
2005-12-19 06:15:00,0.69092,0.691,0.69073,0.69097,388600001.0
2005-12-19 06:20:00,0.69092,0.6911,0.69065,0.69076,311199997.0
2005-12-19 06:25:00,0.69078,0.69088,0.69065,0.69077,479499998.0
2005-12-19 06:30:00,0.69066,0.69085,0.69048,0.69048,401400000.0
2005-12-19 06:35:00,0.69047,0.69071,0.69045,0.69055,351200003.0
2005-12-19 06:40:00,0.69047,0.69071,0.69035,0.69045,496300000.0
2005-12-19 06:45:00,0.69042,0.6906,0.69042,0.6905,390100002.0
2005-12-19 06:50:00,0.69053,0.6906,0.69035,0.69042,370000000.0
2005-12-19 06:55:00,0.69039,0.69045,0.69022,0.69035,437799994.0
2005-12-19 07:00:00,0.69021,0.6904,0.69012,0.69037,374199997.0
2005-12-19 07:05:00,0.6903,0.69042,0.6901,0.69035,492500000.0
2005-12-19 07:10:00,0.69038,0.69054,0.69009,0.6905,244699999.0
2005-12-19 07:15:00,0.69045,0.69051,0.69035,0.69041,307299999.0
2005-12-19 07:20:00,0.69048,0.69048,0.69015,0.69015,280299996.0
2005-12-19 07:25:00,0.69037,0.69044,0.69022,0.69039,389099999.0
2005-12-19 07:30:00,0.69036,0.69045,0.69005,0.69005,360499998.0
2005-12-19 07:35:00,0.6903,0.69053,0.6903,0.69038,444999995.0
2005-12-19 07:40:00,0.69035,0.69075,0.69035,0.6907,310300001.0
2005-12-19 07:45:00,0.69074,0.69093,0.69061,0.69075,417299999.0
2005-12-19 07:50:00,0.69068,0.69068,0.69044,0.69056,440100006.0
2005-12-19 07:55:00,0.69063,0.69085,0.69062,0.69075,445999994.0
2005-12-19 08:00:00,0.6906,0.691,0.6906,0.69069,467500001.0
2005-12-19 08:05:00,0.69072,0.69105,0.69064,0.69092,475699999.0
2005-12-19 08:10:00,0.69092,0.69114,0.69081,0.69095,288800000.0
2005-12-19 08:15:00,0.69108,0.69113,0.69078,0.69107,348800001.0
2005-12-19 08:20:00,0.69113,0.69178,0.69099,0.69178,542799999.0
2005-12-19 08:25:00,0.69188,0.69223,0.69177,0.69209,480400000.0
2005-12-19 08:30:00,0.69217,0.69227,0.69192,0.69204,322199999.0
2005-12-19 08:35:00,0.69195,0.69207,0.69175,0.69199,314299994.0
2005-12-19 08:40:00,0.69207,0.69219,0.6918,0.69182,276499999.0
2005-12-19 08:45:00,0.69187,0.69187,0.69151,0.69151,225600001.0
2005-12-19 08:50:00,0.69152,0.69152,0.69115,0.6913,370799998.0
2005-12-19 08:55:00,0.69135,0.69143,0.69089,0.69125,317999996.0
2005-12-19 09:00:00,0.69119,0.69128,0.69084,0.69108,268799998.0
2005-12-19 09:05:00,0.69105,0.69122,0.69089,0.69104,291400000.0
2005-12-19 09:10:00,0.69113,0.69128,0.69091,0.69107,373299998.0
2005-12-19 09:15:00,0.69109,0.69123,0.6909,0.69107,623999995.0
2005-12-19 09:20:00,0.69105,0.69125,0.69096,0.69097,409699999.0
2005-12-19 09:25:00,0.69112,0.69122,0.69078,0.69089,279199999.0
2005-12-19 09:30:00,0.6909,0.691,0.69085,0.69095,334199999.0
2005-12-19 09:35:00,0.69095,0.691,0.69062,0.69062,386999996.0
2005-12-19 09:40:00,0.69062,0.69118,0.69062,0.69089,390600003.0
2005-12-19 09:45:00,0.69084,0.69097,0.6907,0.69077,329500002.0
2005-12-19 09:50:00,0.69073,0.69115,0.69073,0.69115,309600000.0
2005-12-19 09:55:00,0.69108,0.69229,0.69097,0.69228,282700001.0
2005-12-19 10:00:00,0.69227,0.69261,0.69225,0.69246,461399993.0
2005-12-19 10:05:00,0.6924,0.69276,0.69218,0.69272,401699998.0
2005-12-19 10:10:00,0.69268,0.69321,0.69256,0.69294,454100000.0
2005-12-19 10:15:00,0.69289,0.693,0.69271,0.69276,446300000.0
2005-12-19 10:20:00,0.69279,0.69302,0.69276,0.69302,412599999.0
2005-12-19 10:25:00,0.69303,0.69313,0.69272,0.69272,400100003.0
2005-12-19 10:30:00,0.69248,0.69281,0.69236,0.69281,425700001.0
2005-12-19 10:35:00,0.6927,0.69284,0.69254,0.69263,422799998.0
2005-12-19 10:40:00,0.6927,0.6927,0.69245,0.69254,435100000.0
2005-12-19 10:45:00,0.6925,0.6925,0.69219,0.69248,472999995.0
2005-12-19 10:50:00,0.69257,0.69261,0.69212,0.6925,412799996.0
2005-12-19 10:55:00,0.69246,0.69248,0.6917,0.6917,282599997.0
2005-12-19 11:00:00,0.69169,0.69192,0.69153,0.69178,434799999.0
2005-12-19 11:05:00,0.69202,0.69225,0.69192,0.69225,341499998.0
2005-12-19 11:10:00,0.69223,0.69269,0.69218,0.69253,501100000.0
2005-12-19 11:15:00,0.69255,0.69284,0.69235,0.69269,598899996.0
2005-12-19 11:20:00,0.69254,0.69317,0.69246,0.69317,447200002.0
2005-12-19 11:25:00,0.69318,0.69338,0.69291,0.69301,427200000.0
2005-12-19 11:30:00,0.69308,0.69312,0.6928,0.69283,343400004.0
2005-12-19 11:35:00,0.69293,0.69333,0.69292,0.69333,400300000.0
2005-12-19 11:40:00,0.69334,0.69344,0.69322,0.69337,405799998.0
2005-12-19 11:45:00,0.69343,0.69353,0.69307,0.6932,402199994.0
2005-12-19 11:50:00,0.69313,0.69324,0.69281,0.6929,498399998.0
2005-12-19 11:55:00,0.6928,0.69287,0.69258,0.6926,365500002.0
2005-12-19 12:00:00,0.69255,0.69255,0.6923,0.6924,387399995.0
2005-12-19 12:05:00,0.69239,0.69241,0.69159,0.6919,471200001.0
2005-12-19 12:10:00,0.69191,0.69214,0.69166,0.69181,352499999.0
2005-12-19 12:15:00,0.69183,0.69214,0.69165,0.69168,434200000.0
2005-12-19 12:20:00,0.69174,0.69202,0.69155,0.692,381100001.0
2005-12-19 12:25:00,0.69202,0.69207,0.69168,0.69169,276299999.0
2005-12-19 12:30:00,0.69161,0.69196,0.69144,0.6919,534300008.0
2005-12-19 12:35:00,0.6919,0.69203,0.69139,0.69163,441100003.0
2005-12-19 12:40:00,0.69162,0.69182,0.69144,0.69182,461099997.0
2005-12-19 12:45:00,0.69203,0.69229,0.69203,0.6922,297899998.0
2005-12-19 12:50:00,0.69215,0.6923,0.69196,0.69215,443599995.0
2005-12-19 12:55:00,0.69207,0.69222,0.69179,0.69193,432999997.0
2005-12-19 13:00:00,0.69192,0.69195,0.69169,0.6919,513700002.0
2005-12-19 13:05:00,0.69186,0.69195,0.69168,0.6917,457899997.0
2005-12-19 13:10:00,0.69183,0.69202,0.69175,0.6919,365399998.0
2005-12-19 13:15:00,0.69197,0.6923,0.69195,0.6923,351299999.0
2005-12-19 13:20:00,0.69236,0.6925,0.69212,0.69218,466999995.0
2005-12-19 13:25:00,0.69235,0.69235,0.692,0.6923,434600004.0
2005-12-19 13:30:00,0.69225,0.6924,0.69225,0.6923,481699999.0
2005-12-19 13:35:00,0.69235,0.6924,0.69223,0.6923,462800002.0
2005-12-19 13:40:00,0.6923,0.69243,0.69215,0.6923,478799997.0
2005-12-19 13:45:00,0.6923,0.69235,0.69218,0.69223,311200004.0
2005-12-19 13:50:00,0.69223,0.69235,0.6921,0.69233,368300000.0
2005-12-19 13:55:00,0.69232,0.6924,0.69217,0.69225,261899999.0
2005-12-19 14:00:00,0.69226,0.6924,0.69203,0.69233,385300001.0
2005-12-19 14:05:00,0.69225,0.6923,0.69205,0.69212,481299999.0
2005-12-19 14:10:00,0.69217,0.69222,0.69136,0.6917,337600002.0
2005-12-19 14:15:00,0.69164,0.69179,0.69157,0.69168,505299997.0
2005-12-19 14:20:00,0.6916,0.69175,0.69138,0.69154,260100000.0
2005-12-19 14:25:00,0.69155,0.69157,0.69139,0.6915,332600002.0
2005-12-19 14:30:00,0.69153,0.69154,0.69125,0.69145,449399998.0
2005-12-19 14:35:00,0.6914,0.69155,0.69139,0.69146,272000001.0
2005-12-19 14:40:00,0.6914,0.69189,0.69122,0.69189,438400001.0
2005-12-19 14:45:00,0.69183,0.69196,0.69138,0.6914,405000002.0
2005-12-19 14:50:00,0.69129,0.69129,0.6907,0.69098,376600001.0
2005-12-19 14:55:00,0.69099,0.69121,0.69092,0.6912,348399998.0
2005-12-19 15:00:00,0.69119,0.6912,0.69071,0.69083,377299998.0
2005-12-19 15:05:00,0.69082,0.69114,0.69077,0.6909,462799992.0
2005-12-19 15:10:00,0.691,0.69112,0.69067,0.69088,403200001.0
2005-12-19 15:15:00,0.69093,0.69095,0.69059,0.69059,441799999.0
2005-12-19 15:20:00,0.69053,0.69053,0.68995,0.69001,498200000.0
2005-12-19 15:25:00,0.69002,0.69021,0.68986,0.68991,415300002.0
2005-12-19 15:30:00,0.68988,0.68988,0.68934,0.68982,264399999.0
2005-12-19 15:35:00,0.6899,0.6901,0.68951,0.68951,352499999.0
2005-12-19 15:40:00,0.68954,0.6899,0.68954,0.68979,299600005.0
2005-12-19 15:45:00,0.68982,0.6901,0.68972,0.6901,327599999.0
2005-12-19 15:50:00,0.69,0.69021,0.68991,0.69003,409799997.0
2005-12-19 15:55:00,0.69,0.69022,0.6899,0.69011,407299999.0
2005-12-19 16:00:00,0.69006,0.69014,0.6899,0.69007,298099998.0
2005-12-19 16:05:00,0.68995,0.69005,0.68985,0.6899,347100001.0
2005-12-19 16:10:00,0.68994,0.69008,0.68985,0.68995,318099997.0
2005-12-19 16:15:00,0.68985,0.69005,0.68974,0.68976,428999999.0
2005-12-19 16:20:00,0.68981,0.6905,0.68981,0.69043,335200002.0
2005-12-19 16:25:00,0.69037,0.69043,0.6901,0.69032,446700000.0
2005-12-19 16:30:00,0.6903,0.69045,0.69025,0.69028,461399999.0
2005-12-19 16:35:00,0.6903,0.69046,0.6902,0.69032,409699997.0
2005-12-19 16:40:00,0.69023,0.69049,0.69011,0.69035,301000002.0
2005-12-19 16:45:00,0.69048,0.6907,0.69027,0.69027,423800000.0
2005-12-19 16:50:00,0.69024,0.69048,0.69018,0.6903,493700001.0
2005-12-19 16:55:00,0.69027,0.69045,0.69018,0.69036,549799997.0
2005-12-19 17:00:00,0.69035,0.69043,0.69001,0.69017,474899998.0
2005-12-19 17:05:00,0.69019,0.69049,0.69005,0.69038,410000002.0
2005-12-19 17:10:00,0.69023,0.69023,0.6899,0.6902,411100000.0
2005-12-19 17:15:00,0.69025,0.69025,0.6899,0.6899,473399996.0
2005-12-19 17:20:00,0.69005,0.6901,0.68934,0.68945,362300004.0
2005-12-19 17:25:00,0.68938,0.68968,0.68892,0.68903,452700002.0
2005-12-19 17:30:00,0.68907,0.68965,0.68898,0.68959,377400000.0
2005-12-19 17:35:00,0.6896,0.6899,0.68958,0.68986,338899999.0
2005-12-19 17:40:00,0.68965,0.68992,0.68965,0.68988,280700000.0
2005-12-19 17:45:00,0.68981,0.68983,0.68951,0.68955,470899998.0
2005-12-19 17:50:00,0.68948,0.68999,0.68948,0.68999,420800000.0
2005-12-19 17:55:00,0.68995,0.69042,0.68974,0.69037,452099998.0
2005-12-19 18:00:00,0.69039,0.69056,0.69024,0.6903,615100001.0
2005-12-19 18:05:00,0.69032,0.69041,0.68996,0.69014,943200000.0
2005-12-19 18:10:00,0.69007,0.69017,0.68978,0.6898,286899999.0
2005-12-19 18:15:00,0.6898,0.69017,0.68976,0.68995,1354799997.0
2005-12-19 18:20:00,0.68995,0.69016,0.68995,0.69005,1090700001.0
2005-12-19 18:25:00,0.69002,0.69014,0.68994,0.69007,903499997.0
2005-12-19 18:30:00,0.69005,0.69015,0.69,0.69015,722199996.0
2005-12-19 18:35:00,0.69015,0.69022,0.69,0.69015,934699997.0
2005-12-19 18:40:00,0.69011,0.69032,0.68987,0.69003,1526199999.0
2005-12-19 18:45:00,0.6901,0.6901,0.68948,0.68965,1158799999.0
2005-12-19 18:50:00,0.68967,0.68989,0.68958,0.68989,408000000.0
2005-12-19 18:55:00,0.68994,0.68994,0.68965,0.68975,575000002.0
2005-12-19 19:00:00,0.68967,0.68967,0.68931,0.6894,643800001.0
2005-12-19 19:05:00,0.6894,0.6897,0.68935,0.68962,838000001.0
2005-12-19 19:10:00,0.68962,0.68965,0.6895,0.6896,498700002.0
2005-12-19 19:15:00,0.6896,0.68965,0.68945,0.68959,414500001.0
2005-12-19 19:20:00,0.68955,0.6896,0.68911,0.68927,628299997.0
2005-12-19 19:25:00,0.68935,0.68961,0.6893,0.6894,594000000.0
2005-12-19 19:30:00,0.6894,0.6894,0.68877,0.68893,598799996.0
2005-12-19 19:35:00,0.68897,0.68908,0.68881,0.689,653200003.0
2005-12-19 19:40:00,0.68908,0.6898,0.689,0.68972,397700000.0
2005-12-19 19:45:00,0.68987,0.69008,0.68935,0.68977,485799997.0
2005-12-19 19:50:00,0.68962,0.6897,0.68947,0.68955,715300004.0
2005-12-19 19:55:00,0.68945,0.68955,0.68916,0.68925,848899999.0
2005-12-19 20:00:00,0.68927,0.6894,0.68922,0.68935,716199996.0
2005-12-19 20:05:00,0.68938,0.6894,0.6891,0.6893,821500000.0
2005-12-19 20:10:00,0.68925,0.6894,0.68905,0.6894,549100001.0
2005-12-19 20:15:00,0.6893,0.68945,0.68922,0.68935,836900001.0
2005-12-19 20:20:00,0.6894,0.6894,0.68905,0.68935,456099998.0
2005-12-19 20:25:00,0.68935,0.6894,0.68925,0.68935,579499998.0
2005-12-19 20:30:00,0.68935,0.6894,0.68925,0.68935,923899995.0
2005-12-19 20:35:00,0.68935,0.68935,0.68849,0.68889,701100000.0
2005-12-19 20:40:00,0.68881,0.68922,0.68864,0.68899,687900000.0
2005-12-19 20:45:00,0.6889,0.68947,0.68872,0.68916,455199999.0
2005-12-19 20:50:00,0.68916,0.68933,0.68876,0.6891,860499994.0
2005-12-19 20:55:00,0.68895,0.68949,0.68877,0.68929,808499998.0
2005-12-19 21:00:00,0.68928,0.68955,0.689,0.68925,628500002.0
2005-12-19 21:05:00,0.68925,0.68925,0.68862,0.68894,658499997.0
2005-12-19 21:10:00,0.6888,0.6891,0.68848,0.68871,420799997.0
2005-12-19 21:15:00,0.68868,0.68896,0.68813,0.68843,790300001.0
2005-12-19 21:20:00,0.68847,0.68882,0.68817,0.68849,669700000.0
2005-12-19 21:25:00,0.68854,0.68917,0.68835,0.68851,615299998.0
2005-12-19 21:30:00,0.68848,0.68913,0.68831,0.68887,541100002.0
2005-12-19 21:35:00,0.68882,0.68927,0.68853,0.68899,786000001.0
2005-12-19 21:40:00,0.68905,0.68923,0.68871,0.68885,596300004.0
2005-12-19 21:45:00,0.68888,0.68924,0.68865,0.68902,539199997.0
2005-12-19 21:50:00,0.68909,0.68914,0.68821,0.68855,491700002.0
2005-12-19 21:55:00,0.68838,0.689,0.68808,0.68875,624699999.0
2005-12-19 22:00:00,0.68871,0.68885,0.68836,0.68876,410799998.0
2005-12-19 22:05:00,0.68867,0.6889,0.68831,0.68855,573200001.0
2005-12-19 22:10:00,0.68838,0.68883,0.68832,0.68868,562999998.0
2005-12-19 22:15:00,0.68866,0.68885,0.68839,0.68873,500999998.0
2005-12-19 22:20:00,0.68857,0.68906,0.68849,0.68885,476600005.0
2005-12-19 22:25:00,0.68902,0.68913,0.68839,0.68856,488299995.0
2005-12-19 22:30:00,0.68861,0.68897,0.68825,0.68852,562799998.0
2005-12-19 22:35:00,0.6885,0.68899,0.6885,0.6886,611199996.0
2005-12-19 22:40:00,0.68856,0.68907,0.68842,0.68852,641300004.0
2005-12-19 22:45:00,0.68853,0.68885,0.68814,0.68845,657599999.0
2005-12-19 22:50:00,0.68849,0.68893,0.68823,0.68855,651100000.0
2005-12-19 22:55:00,0.6886,0.68901,0.68831,0.68837,596400003.0
2005-12-19 23:00:00,0.68842,0.68877,0.6882,0.68843,612399997.0
2005-12-19 23:05:00,0.68852,0.68853,0.68808,0.68826,596999997.0
2005-12-19 23:10:00,0.68832,0.68877,0.6881,0.68814,398500001.0
2005-12-19 23:15:00,0.68799,0.68823,0.68746,0.68747,406299997.0
2005-12-19 23:20:00,0.68759,0.68772,0.68731,0.68738,402300000.0
2005-12-19 23:25:00,0.68743,0.68763,0.68718,0.68735,493100003.0
2005-12-19 23:30:00,0.68718,0.68757,0.68707,0.68747,559199998.0
2005-12-19 23:35:00,0.68748,0.68754,0.68701,0.68731,489199999.0
2005-12-19 23:40:00,0.68738,0.68768,0.68699,0.68732,447799997.0
2005-12-19 23:45:00,0.68744,0.68761,0.68673,0.68692,506700003.0
2005-12-19 23:50:00,0.68688,0.68733,0.68687,0.68728,579799997.0
2005-12-19 23:55:00,0.68726,0.68726,0.68674,0.68674,518999999.0
2005-12-20 00:00:00,0.68698,0.68775,0.68685,0.6875,569699996.0
2005-12-20 00:05:00,0.68765,0.68772,0.6871,0.68743,530899999.0
2005-12-20 00:10:00,0.68728,0.68798,0.68718,0.68724,600299997.0
2005-12-20 00:15:00,0.68718,0.68768,0.68718,0.68747,517099998.0
2005-12-20 00:20:00,0.68755,0.6876,0.687,0.68721,551599996.0
2005-12-20 00:25:00,0.68713,0.68767,0.68701,0.68722,576699996.0
2005-12-20 00:30:00,0.68734,0.68767,0.68711,0.6876,507799999.0
2005-12-20 00:35:00,0.68749,0.68795,0.68717,0.68747,525299996.0
2005-12-20 00:40:00,0.68737,0.68769,0.68717,0.68749,614499999.0
2005-12-20 00:45:00,0.68736,0.68793,0.68713,0.68763,596999997.0
2005-12-20 00:50:00,0.68743,0.6879,0.68741,0.68753,567799998.0
2005-12-20 00:55:00,0.6876,0.68787,0.68732,0.68748,415899998.0
2005-12-20 01:00:00,0.68754,0.68915,0.68727,0.68778,511499998.0
2005-12-20 01:05:00,0.68767,0.68788,0.6876,0.68784,241200000.0
2005-12-20 01:10:00,0.68778,0.68798,0.6877,0.6877,407800002.0
2005-12-20 01:15:00,0.68772,0.68772,0.68708,0.68714,318999999.0
2005-12-20 01:20:00,0.68711,0.68717,0.68646,0.6865,414799999.0
2005-12-20 01:25:00,0.68635,0.68635,0.68605,0.68618,450100001.0
2005-12-20 01:30:00,0.68629,0.68702,0.68629,0.68701,301099999.0
2005-12-20 01:35:00,0.68704,0.68741,0.68694,0.68725,359200004.0
2005-12-20 01:40:00,0.6874,0.68764,0.68722,0.68753,330499998.0
2005-12-20 01:45:00,0.68748,0.68775,0.68745,0.68751,400999995.0
2005-12-20 01:50:00,0.68755,0.68816,0.68735,0.68816,393500004.0
2005-12-20 01:55:00,0.6881,0.6881,0.6878,0.68803,466200002.0
2005-12-20 02:00:00,0.68813,0.68817,0.688,0.6881,425700004.0
2005-12-20 02:05:00,0.68813,0.6882,0.68805,0.6881,351800001.0
2005-12-20 02:10:00,0.68807,0.68825,0.68784,0.68784,306599997.0
2005-12-20 02:15:00,0.68775,0.68818,0.6877,0.68791,501600004.0
2005-12-20 02:20:00,0.688,0.6881,0.68785,0.68785,479299999.0
2005-12-20 02:25:00,0.68788,0.6881,0.68775,0.68795,437799998.0
2005-12-20 02:30:00,0.68808,0.68821,0.6878,0.68791,332299999.0
2005-12-20 02:35:00,0.68788,0.68815,0.68788,0.68805,304000000.0
2005-12-20 02:40:00,0.688,0.6881,0.68791,0.68808,296300000.0
2005-12-20 02:45:00,0.6881,0.68819,0.68785,0.68818,264799998.0
2005-12-20 02:50:00,0.68823,0.68826,0.68805,0.68817,528999997.0
2005-12-20 02:55:00,0.68817,0.6884,0.68803,0.68823,339499998.0
2005-12-20 03:00:00,0.68825,0.68847,0.6881,0.68812,374500000.0
2005-12-20 03:05:00,0.68805,0.68837,0.68805,0.68837,473099996.0
2005-12-20 03:10:00,0.68841,0.68875,0.68841,0.68875,356599998.0
2005-12-20 03:15:00,0.68872,0.68877,0.68826,0.68837,377899998.0
2005-12-20 03:20:00,0.68844,0.68852,0.68765,0.68774,507099996.0
2005-12-20 03:25:00,0.68773,0.6878,0.68745,0.68757,284300001.0
2005-12-20 03:30:00,0.68753,0.68772,0.68743,0.68763,374299997.0
2005-12-20 03:35:00,0.68767,0.68767,0.68649,0.68649,405799999.0
2005-12-20 03:40:00,0.68633,0.68653,0.68535,0.68583,496099999.0
2005-12-20 03:45:00,0.68587,0.68616,0.68549,0.68563,448400000.0
2005-12-20 03:50:00,0.68554,0.68577,0.68546,0.6857,438200000.0
2005-12-20 03:55:00,0.68563,0.68641,0.68553,0.68629,446700002.0
2005-12-20 04:00:00,0.68627,0.68649,0.68621,0.68648,376600001.0
2005-12-20 04:05:00,0.68645,0.68655,0.68637,0.68638,412199996.0
2005-12-20 04:10:00,0.68631,0.6867,0.68616,0.6865,368299997.0
2005-12-20 04:15:00,0.6866,0.68671,0.68629,0.68629,428699997.0
2005-12-20 04:20:00,0.68633,0.68641,0.68616,0.68616,398799998.0
2005-12-20 04:25:00,0.68618,0.6864,0.68615,0.68635,271599999.0
2005-12-20 04:30:00,0.68631,0.6864,0.68604,0.68604,364200000.0
2005-12-20 04:35:00,0.68598,0.68618,0.68568,0.68614,476399998.0
2005-12-20 04:40:00,0.68607,0.6866,0.68607,0.68636,383700001.0
2005-12-20 04:45:00,0.68641,0.68668,0.68641,0.68658,547900000.0
2005-12-20 04:50:00,0.68667,0.68667,0.68633,0.68638,313500002.0
2005-12-20 04:55:00,0.68637,0.68645,0.68619,0.68627,451099996.0
2005-12-20 05:00:00,0.68631,0.68638,0.68587,0.68587,411499996.0
2005-12-20 05:05:00,0.68586,0.68593,0.68541,0.68565,392100001.0
2005-12-20 05:10:00,0.68564,0.68573,0.68533,0.68553,482300002.0
2005-12-20 05:15:00,0.68543,0.6856,0.68516,0.6856,316799999.0
2005-12-20 05:20:00,0.68554,0.68583,0.6855,0.6857,313400000.0
2005-12-20 05:25:00,0.68573,0.68577,0.68551,0.68575,485700000.0
2005-12-20 05:30:00,0.68569,0.68576,0.68551,0.68561,316299999.0
2005-12-20 05:35:00,0.68563,0.6857,0.68517,0.68562,425300000.0
2005-12-20 05:40:00,0.68568,0.68568,0.68545,0.6855,435000001.0
2005-12-20 05:45:00,0.68548,0.68563,0.68524,0.68563,381799999.0
2005-12-20 05:50:00,0.68558,0.68567,0.6853,0.6853,323799999.0
2005-12-20 05:55:00,0.6853,0.68541,0.6852,0.68525,238799998.0
2005-12-20 06:00:00,0.68517,0.6854,0.68487,0.68534,528199997.0
2005-12-20 06:05:00,0.68547,0.68577,0.68543,0.68574,498800000.0
2005-12-20 06:10:00,0.68574,0.68589,0.68565,0.6857,206500000.0
2005-12-20 06:15:00,0.68571,0.6859,0.68553,0.68583,445800002.0
2005-12-20 06:20:00,0.68583,0.68591,0.6856,0.6858,350699996.0
2005-12-20 06:25:00,0.6858,0.68597,0.68577,0.68588,445900004.0
2005-12-20 06:30:00,0.68582,0.68596,0.68574,0.68579,451399996.0
2005-12-20 06:35:00,0.68577,0.68592,0.6857,0.68585,297099999.0
2005-12-20 06:40:00,0.68577,0.68591,0.68551,0.68591,431199999.0
2005-12-20 06:45:00,0.68587,0.68618,0.68585,0.68613,407200000.0
2005-12-20 06:50:00,0.68628,0.68659,0.68614,0.68652,540499999.0
2005-12-20 06:55:00,0.68649,0.68671,0.68637,0.68651,404199997.0
2005-12-20 07:00:00,0.68639,0.68678,0.68639,0.68646,387800001.0
2005-12-20 07:05:00,0.68655,0.68684,0.68641,0.68677,416300000.0
2005-12-20 07:10:00,0.68675,0.68675,0.68648,0.68663,337800001.0
2005-12-20 07:15:00,0.6866,0.68673,0.68648,0.68673,426900000.0
2005-12-20 07:20:00,0.68675,0.68685,0.68657,0.68657,282000003.0
2005-12-20 07:25:00,0.6867,0.68675,0.68642,0.6865,304899998.0
2005-12-20 07:30:00,0.6865,0.6866,0.68625,0.68655,417400005.0
2005-12-20 07:35:00,0.68645,0.68655,0.68641,0.68646,375100003.0
2005-12-20 07:40:00,0.68638,0.68655,0.68635,0.68643,398899993.0
2005-12-20 07:45:00,0.68642,0.68655,0.68635,0.68655,292700000.0
2005-12-20 07:50:00,0.6865,0.68657,0.6863,0.6863,372199998.0
2005-12-20 07:55:00,0.6863,0.68655,0.68625,0.68655,295200000.0
2005-12-20 08:00:00,0.68639,0.68721,0.68639,0.68712,492500002.0
2005-12-20 08:05:00,0.68717,0.68757,0.68706,0.68746,556799996.0
2005-12-20 08:10:00,0.68752,0.68797,0.68752,0.68781,392599994.0
2005-12-20 08:15:00,0.68791,0.68802,0.68766,0.68777,402499998.0
2005-12-20 08:20:00,0.68785,0.68852,0.68774,0.68843,326500001.0
2005-12-20 08:25:00,0.68849,0.68892,0.68841,0.68879,246100001.0
2005-12-20 08:30:00,0.68886,0.68902,0.68863,0.68897,331799998.0
2005-12-20 08:35:00,0.68888,0.68892,0.68863,0.6887,383299996.0
2005-12-20 08:40:00,0.68869,0.6889,0.68847,0.68855,523400004.0
2005-12-20 08:45:00,0.68859,0.68871,0.68852,0.68857,294900001.0
2005-12-20 08:50:00,0.68857,0.68919,0.68849,0.68908,496200002.0
2005-12-20 08:55:00,0.68912,0.68912,0.68875,0.68895,361800003.0
2005-12-20 09:00:00,0.6889,0.68927,0.68887,0.68913,271600003.0
2005-12-20 09:05:00,0.689,0.68919,0.68895,0.68901,352899999.0
2005-12-20 09:10:00,0.68895,0.68907,0.68868,0.68895,303200002.0
2005-12-20 09:15:00,0.68894,0.68944,0.68894,0.68911,520200000.0
2005-12-20 09:20:00,0.68903,0.68903,0.68847,0.68855,353999997.0
2005-12-20 09:25:00,0.68863,0.68878,0.68846,0.68868,321699998.0
2005-12-20 09:30:00,0.68868,0.68881,0.68861,0.68875,352600001.0
2005-12-20 09:35:00,0.68875,0.68882,0.68858,0.6887,428799995.0
2005-12-20 09:40:00,0.68865,0.68876,0.68805,0.68812,490299999.0
2005-12-20 09:45:00,0.68813,0.6882,0.688,0.68803,298900000.0
2005-12-20 09:50:00,0.68798,0.6881,0.68785,0.6881,303299998.0
2005-12-20 09:55:00,0.688,0.6881,0.68781,0.6881,249299999.0
2005-12-20 10:00:00,0.68814,0.68845,0.68805,0.68805,478499999.0
2005-12-20 10:05:00,0.68805,0.68829,0.68785,0.68825,539399992.0
2005-12-20 10:10:00,0.68819,0.68821,0.68772,0.68772,196900002.0
2005-12-20 10:15:00,0.68777,0.6881,0.6877,0.68802,467099998.0
2005-12-20 10:20:00,0.68805,0.68819,0.688,0.68802,324600000.0
2005-12-20 10:25:00,0.68792,0.68805,0.68785,0.68802,341300002.0
2005-12-20 10:30:00,0.6879,0.6881,0.68755,0.68758,397199997.0
2005-12-20 10:35:00,0.6876,0.6878,0.68751,0.6876,396400002.0
2005-12-20 10:40:00,0.68767,0.68767,0.68715,0.68722,479099998.0
2005-12-20 10:45:00,0.68723,0.68737,0.68709,0.6872,492900000.0
2005-12-20 10:50:00,0.68725,0.68736,0.68695,0.68729,385999999.0
2005-12-20 10:55:00,0.68725,0.68729,0.68714,0.68725,445000000.0
2005-12-20 11:00:00,0.68724,0.6875,0.68704,0.68732,531500000.0
2005-12-20 11:05:00,0.68742,0.68744,0.68728,0.68728,313899997.0
2005-12-20 11:10:00,0.6872,0.68758,0.68705,0.68741,473599999.0
2005-12-20 11:15:00,0.68746,0.68793,0.68712,0.68779,559900002.0
2005-12-20 11:20:00,0.6877,0.68792,0.68753,0.68763,452899999.0
2005-12-20 11:25:00,0.68761,0.68785,0.68752,0.6878,387100004.0
2005-12-20 11:30:00,0.6879,0.68795,0.68758,0.68761,344000001.0
2005-12-20 11:35:00,0.68757,0.68762,0.68733,0.6875,469399995.0
2005-12-20 11:40:00,0.68745,0.68765,0.68745,0.68749,330500002.0
2005-12-20 11:45:00,0.68758,0.68766,0.6873,0.68745,442000000.0
2005-12-20 11:50:00,0.68745,0.68772,0.68735,0.68772,478799995.0
2005-12-20 11:55:00,0.68766,0.68771,0.68744,0.68771,348300000.0
2005-12-20 12:00:00,0.68772,0.68784,0.6876,0.68777,399399997.0
2005-12-20 12:05:00,0.6878,0.68795,0.6877,0.68795,450900003.0
2005-12-20 12:10:00,0.6879,0.688,0.68752,0.68767,413599995.0
2005-12-20 12:15:00,0.6877,0.6878,0.68729,0.6873,399999997.0
2005-12-20 12:20:00,0.6874,0.68751,0.68725,0.68742,431700002.0
2005-12-20 12:25:00,0.6874,0.68753,0.68735,0.6874,297400000.0
2005-12-20 12:30:00,0.68735,0.68747,0.68712,0.6872,496400000.0
2005-12-20 12:35:00,0.68724,0.68748,0.68712,0.68745,361699997.0
2005-12-20 12:40:00,0.6874,0.68755,0.6872,0.6875,337699997.0
2005-12-20 12:45:00,0.68755,0.68792,0.68755,0.68768,246699999.0
2005-12-20 12:50:00,0.68755,0.68778,0.68749,0.68758,368400001.0
2005-12-20 12:55:00,0.68749,0.68782,0.68742,0.68757,367100002.0
2005-12-20 13:00:00,0.68754,0.68787,0.68734,0.68787,485399999.0
2005-12-20 13:05:00,0.6879,0.68811,0.6877,0.68792,464900005.0
2005-12-20 13:10:00,0.688,0.68815,0.68793,0.68808,314299998.0
2005-12-20 13:15:00,0.68814,0.68823,0.68801,0.68815,274900001.0
2005-12-20 13:20:00,0.68805,0.6882,0.6879,0.6879,412200003.0
2005-12-20 13:25:00,0.68805,0.68808,0.6878,0.68805,479799994.0
2005-12-20 13:30:00,0.68795,0.68813,0.68795,0.68809,408800000.0
2005-12-20 13:35:00,0.68811,0.68818,0.68791,0.68818,468899999.0
2005-12-20 13:40:00,0.6882,0.68834,0.68796,0.68812,459700000.0
2005-12-20 13:45:00,0.68812,0.68822,0.688,0.688,405300001.0
2005-12-20 13:50:00,0.68805,0.68811,0.68742,0.68753,500499998.0
2005-12-20 13:55:00,0.68747,0.6876,0.68721,0.68745,311700002.0
2005-12-20 14:00:00,0.68734,0.68734,0.68683,0.6871,484299998.0
2005-12-20 14:05:00,0.68709,0.68743,0.68708,0.68733,488500002.0
2005-12-20 14:10:00,0.68733,0.68749,0.68717,0.68729,390600002.0
2005-12-20 14:15:00,0.68733,0.68739,0.68718,0.68732,417900000.0
2005-12-20 14:20:00,0.68735,0.68753,0.68728,0.68751,282800000.0
2005-12-20 14:25:00,0.68748,0.68768,0.68738,0.68758,317199998.0
2005-12-20 14:30:00,0.68765,0.68768,0.6875,0.68761,479500001.0
2005-12-20 14:35:00,0.6875,0.68765,0.68746,0.68763,263300001.0
2005-12-20 14:40:00,0.68777,0.68796,0.68745,0.6876,368699997.0
2005-12-20 14:45:00,0.6875,0.6876,0.68745,0.6875,421400001.0
2005-12-20 14:50:00,0.6875,0.68773,0.6874,0.68772,331200000.0
2005-12-20 14:55:00,0.68772,0.68804,0.68772,0.68773,259500000.0
2005-12-20 15:00:00,0.6877,0.68788,0.68765,0.68785,349099998.0
2005-12-20 15:05:00,0.6878,0.68805,0.68765,0.68777,540200001.0
2005-12-20 15:10:00,0.68785,0.6879,0.68725,0.68733,499800000.0
2005-12-20 15:15:00,0.68734,0.68734,0.68669,0.68699,505800005.0
2005-12-20 15:20:00,0.68703,0.68703,0.68668,0.68689,482999999.0
2005-12-20 15:25:00,0.68685,0.68685,0.68593,0.68605,437899998.0
2005-12-20 15:30:00,0.68625,0.68648,0.68553,0.68558,327799998.0
2005-12-20 15:35:00,0.68561,0.68616,0.68543,0.6861,267600001.0
2005-12-20 15:40:00,0.68618,0.68644,0.68601,0.6861,379500000.0
2005-12-20 15:45:00,0.68614,0.6864,0.68603,0.6864,256799996.0
2005-12-20 15:50:00,0.68631,0.68637,0.68579,0.68586,423699996.0
2005-12-20 15:55:00,0.68593,0.68617,0.6854,0.68615,393799997.0
2005-12-20 16:00:00,0.68605,0.6862,0.68594,0.68598,265900002.0
2005-12-20 16:05:00,0.68596,0.68605,0.68574,0.686,332599997.0
2005-12-20 16:10:00,0.68585,0.68606,0.68585,0.68593,332999996.0
2005-12-20 16:15:00,0.68586,0.68615,0.68564,0.68566,511499998.0
2005-12-20 16:20:00,0.68571,0.68582,0.68526,0.68532,615099994.0
2005-12-20 16:25:00,0.68523,0.68523,0.68478,0.68503,522700007.0
2005-12-20 16:30:00,0.68502,0.68526,0.68495,0.68508,459200003.0
2005-12-20 16:35:00,0.68508,0.68517,0.68495,0.68511,382999996.0
2005-12-20 16:40:00,0.68512,0.68526,0.68502,0.68507,394000000.0
2005-12-20 16:45:00,0.68511,0.68511,0.68477,0.6848,546800000.0
2005-12-20 16:50:00,0.6848,0.6849,0.68467,0.68485,498500001.0
2005-12-20 16:55:00,0.6848,0.68491,0.68467,0.68487,551199998.0
2005-12-20 17:00:00,0.6849,0.68494,0.68395,0.68407,412799997.0
2005-12-20 17:05:00,0.684,0.68443,0.68388,0.68428,333599999.0
2005-12-20 17:10:00,0.68436,0.68483,0.68436,0.68469,346500001.0
2005-12-20 17:15:00,0.68467,0.68494,0.68463,0.68486,333799998.0
2005-12-20 17:20:00,0.68503,0.68503,0.68464,0.68501,360299996.0
2005-12-20 17:25:00,0.685,0.68513,0.68473,0.68513,417799997.0
2005-12-20 17:30:00,0.68517,0.6853,0.68515,0.6852,330000002.0
2005-12-20 17:35:00,0.6852,0.68541,0.68513,0.68538,214599998.0
2005-12-20 17:40:00,0.68519,0.68519,0.6847,0.68485,432399996.0
2005-12-20 17:45:00,0.68482,0.68498,0.6846,0.68469,261699999.0
2005-12-20 17:50:00,0.68462,0.68473,0.68453,0.68458,363300000.0
2005-12-20 17:55:00,0.68448,0.68455,0.68416,0.68419,464999997.0
2005-12-20 18:00:00,0.68402,0.68426,0.68375,0.68418,722299994.0
2005-12-20 18:05:00,0.68419,0.68419,0.68376,0.68391,954499994.0
2005-12-20 18:10:00,0.68367,0.68367,0.68233,0.68255,433499999.0
2005-12-20 18:15:00,0.68253,0.68315,0.68252,0.68295,1153099999.0
2005-12-20 18:20:00,0.6829,0.68312,0.6828,0.68297,961599992.0
2005-12-20 18:25:00,0.68291,0.68293,0.68265,0.68293,1032299999.0
2005-12-20 18:30:00,0.68293,0.68307,0.68279,0.68294,689099998.0
2005-12-20 18:35:00,0.68294,0.68306,0.68274,0.68285,1027500003.0
2005-12-20 18:40:00,0.68285,0.6829,0.68186,0.68231,1408699991.0
2005-12-20 18:45:00,0.68233,0.68233,0.68175,0.68191,1106899988.0
2005-12-20 18:50:00,0.68183,0.68196,0.68169,0.68179,467399996.0
2005-12-20 18:55:00,0.68188,0.68188,0.68155,0.68158,574999995.0
2005-12-20 19:00:00,0.68145,0.68189,0.6813,0.68177,661300003.0
2005-12-20 19:05:00,0.68176,0.6823,0.68176,0.68228,634899994.0
2005-12-20 19:10:00,0.68237,0.6826,0.6821,0.6822,438399997.0
2005-12-20 19:15:00,0.68213,0.68213,0.68164,0.68185,455900000.0
2005-12-20 19:20:00,0.68185,0.6819,0.68165,0.6817,549299996.0
2005-12-20 19:25:00,0.68178,0.68182,0.68135,0.6815,580799997.0
2005-12-20 19:30:00,0.68152,0.68164,0.68132,0.68145,511999997.0
2005-12-20 19:35:00,0.68145,0.68156,0.68135,0.68142,645399998.0
2005-12-20 19:40:00,0.68151,0.68167,0.6814,0.68152,428599999.0
2005-12-20 19:45:00,0.68158,0.68171,0.68121,0.6816,528699996.0
2005-12-20 19:50:00,0.68152,0.68204,0.68152,0.68189,741000001.0
2005-12-20 19:55:00,0.68176,0.68205,0.68172,0.68175,970499999.0
2005-12-20 20:00:00,0.68177,0.6819,0.68173,0.68185,696499995.0
2005-12-20 20:05:00,0.68188,0.6819,0.6816,0.6818,732099998.0
2005-12-20 20:10:00,0.68175,0.6819,0.68155,0.6819,515600000.0
2005-12-20 20:15:00,0.6818,0.68195,0.68172,0.68185,887900001.0
2005-12-20 20:20:00,0.6819,0.6819,0.68155,0.68185,445600000.0
2005-12-20 20:25:00,0.68185,0.6819,0.68175,0.68185,554799997.0
2005-12-20 20:30:00,0.68175,0.6819,0.68175,0.68185,870299999.0
2005-12-20 20:35:00,0.68185,0.68195,0.6817,0.68185,573700002.0
2005-12-20 20:40:00,0.6818,0.6819,0.68173,0.68185,600799999.0
2005-12-20 20:45:00,0.6818,0.68185,0.6817,0.6818,484199994.0
2005-12-20 20:50:00,0.6818,0.6819,0.68173,0.68185,812799993.0
2005-12-20 20:55:00,0.68175,0.6819,0.68155,0.6818,692199997.0
2005-12-20 21:00:00,0.6818,0.6819,0.6817,0.68175,526899998.0
2005-12-20 21:05:00,0.68185,0.6819,0.6817,0.68185,569100001.0
2005-12-20 21:10:00,0.6818,0.68188,0.68175,0.6818,424000001.0
2005-12-20 21:15:00,0.6818,0.6819,0.68165,0.6818,850799996.0
2005-12-20 21:20:00,0.68185,0.6819,0.6817,0.6818,689299999.0
2005-12-20 21:25:00,0.6818,0.68185,0.68165,0.68175,506900002.0
2005-12-20 21:30:00,0.68182,0.6819,0.68172,0.6818,473799997.0
2005-12-20 21:35:00,0.6818,0.6819,0.6817,0.68182,706100001.0
2005-12-20 21:40:00,0.68185,0.6819,0.68165,0.68165,555799997.0
2005-12-20 21:45:00,0.6818,0.68185,0.6817,0.68178,415300006.0
2005-12-20 21:50:00,0.68185,0.68195,0.68175,0.6818,460200004.0
2005-12-20 21:55:00,0.6818,0.6819,0.6817,0.6818,434300002.0
2005-12-20 22:00:00,0.6818,0.68185,0.68175,0.6818,397100005.0
2005-12-20 22:05:00,0.68175,0.68195,0.68165,0.68182,566500003.0
2005-12-20 22:10:00,0.6818,0.6819,0.6817,0.68182,476099998.0
2005-12-20 22:15:00,0.68182,0.6819,0.6817,0.6818,534999999.0
2005-12-20 22:20:00,0.68185,0.6819,0.68173,0.68185,500700000.0
2005-12-20 22:25:00,0.68175,0.6819,0.6817,0.6818,415599998.0
2005-12-20 22:30:00,0.68185,0.6819,0.68155,0.68182,467799997.0
2005-12-20 22:35:00,0.68187,0.68187,0.68155,0.68185,411799996.0
2005-12-20 22:40:00,0.6818,0.6819,0.68165,0.68172,578899995.0
2005-12-20 22:45:00,0.6818,0.6819,0.6816,0.6818,611299999.0
2005-12-20 22:50:00,0.68185,0.68185,0.68155,0.68175,691199998.0
2005-12-20 22:55:00,0.68175,0.68195,0.6816,0.6816,610800004.0
2005-12-20 23:00:00,0.68173,0.68188,0.68165,0.68175,341900000.0
2005-12-20 23:05:00,0.6818,0.68197,0.6817,0.68185,409600000.0
2005-12-20 23:10:00,0.6818,0.6819,0.68175,0.6818,369499999.0
2005-12-20 23:15:00,0.6818,0.68185,0.68165,0.6818,292799998.0
2005-12-20 23:20:00,0.68185,0.6819,0.6817,0.68185,380300000.0
2005-12-20 23:25:00,0.68183,0.68185,0.6817,0.6818,332599997.0
2005-12-20 23:30:00,0.68175,0.68188,0.68175,0.6818,330499999.0
2005-12-20 23:35:00,0.68185,0.6819,0.68175,0.68178,381900000.0
2005-12-20 23:40:00,0.68185,0.68185,0.68175,0.6818,179200002.0
2005-12-20 23:45:00,0.6819,0.6819,0.68175,0.6818,381300002.0
2005-12-20 23:50:00,0.68175,0.6819,0.6817,0.68185,364000001.0
2005-12-20 23:55:00,0.68185,0.68185,0.68175,0.68175,325400001.0
2005-12-21 00:00:00,0.68185,0.68185,0.67992,0.6801,606800001.0
2005-12-21 00:05:00,0.68049,0.68059,0.67998,0.6803,539599994.0
2005-12-21 00:10:00,0.68035,0.68076,0.67996,0.68049,613199995.0
2005-12-21 00:15:00,0.68065,0.68092,0.6803,0.6808,460699996.0
2005-12-21 00:20:00,0.68066,0.68152,0.68048,0.68114,533499996.0
2005-12-21 00:25:00,0.68159,0.68174,0.68087,0.68122,530899998.0
2005-12-21 00:30:00,0.68136,0.68142,0.68115,0.68135,384299999.0
2005-12-21 00:35:00,0.6813,0.68145,0.6812,0.68145,435500000.0
2005-12-21 00:40:00,0.6814,0.68187,0.68125,0.68147,390900001.0
2005-12-21 00:45:00,0.68146,0.6818,0.68143,0.68172,469299993.0
2005-12-21 00:50:00,0.68169,0.68169,0.68141,0.68168,396299997.0
2005-12-21 00:55:00,0.68173,0.68186,0.68154,0.6818,342999998.0
2005-12-21 01:00:00,0.68177,0.68206,0.68177,0.68197,380700002.0
2005-12-21 01:05:00,0.68184,0.68184,0.68165,0.68172,242999998.0
2005-12-21 01:10:00,0.68177,0.68196,0.68172,0.68177,425599998.0
2005-12-21 01:15:00,0.68185,0.682,0.6818,0.68195,348599999.0
2005-12-21 01:20:00,0.6819,0.68207,0.68185,0.68205,324500001.0
2005-12-21 01:25:00,0.682,0.68202,0.68162,0.68194,344699999.0
2005-12-21 01:30:00,0.68205,0.68205,0.6819,0.682,374899998.0
2005-12-21 01:35:00,0.68197,0.68202,0.68175,0.68177,383100003.0
2005-12-21 01:40:00,0.6819,0.68202,0.68168,0.68192,276800001.0
2005-12-21 01:45:00,0.6819,0.68208,0.68185,0.68208,428200000.0
2005-12-21 01:50:00,0.6821,0.6821,0.6817,0.68197,350699998.0
2005-12-21 01:55:00,0.68197,0.68206,0.6818,0.68187,387200001.0
2005-12-21 02:00:00,0.68195,0.68207,0.6818,0.68206,431900001.0
2005-12-21 02:05:00,0.68207,0.68245,0.682,0.6824,366599998.0
2005-12-21 02:10:00,0.68242,0.68281,0.6822,0.68263,409999991.0
2005-12-21 02:15:00,0.68255,0.68324,0.68255,0.68307,295000000.0
2005-12-21 02:20:00,0.68305,0.68305,0.68243,0.68244,473399999.0
2005-12-21 02:25:00,0.68247,0.68256,0.68225,0.68245,369199998.0
2005-12-21 02:30:00,0.68263,0.683,0.68253,0.68293,488899999.0
2005-12-21 02:35:00,0.68282,0.68315,0.68276,0.68305,350600003.0
2005-12-21 02:40:00,0.683,0.6831,0.68254,0.68276,334599999.0
2005-12-21 02:45:00,0.68279,0.68317,0.68263,0.68317,306600001.0
2005-12-21 02:50:00,0.68323,0.6834,0.68302,0.6834,364599997.0
2005-12-21 02:55:00,0.68346,0.68347,0.68257,0.6827,421999997.0
2005-12-21 03:00:00,0.68267,0.68273,0.6819,0.68225,355600001.0
2005-12-21 03:05:00,0.68223,0.68239,0.682,0.68225,533199999.0
2005-12-21 03:10:00,0.68214,0.68217,0.68113,0.68143,538299998.0
2005-12-21 03:15:00,0.68148,0.68175,0.68146,0.6817,406500001.0
2005-12-21 03:20:00,0.6818,0.68216,0.68173,0.68207,328700000.0
2005-12-21 03:25:00,0.68205,0.68213,0.68181,0.68193,431400002.0
2005-12-21 03:30:00,0.68198,0.68203,0.68179,0.6819,332799998.0
2005-12-21 03:35:00,0.68197,0.68199,0.68173,0.68183,383300000.0
2005-12-21 03:40:00,0.68173,0.68203,0.68173,0.68177,379699998.0
2005-12-21 03:45:00,0.68186,0.6819,0.6814,0.68143,447800002.0
2005-12-21 03:50:00,0.68137,0.68143,0.68091,0.6812,458499997.0
2005-12-21 03:55:00,0.6811,0.68133,0.68096,0.68126,354499999.0
2005-12-21 04:00:00,0.6812,0.68143,0.68109,0.68123,394500002.0
2005-12-21 04:05:00,0.68116,0.68152,0.68116,0.68148,415599996.0
2005-12-21 04:10:00,0.6815,0.68162,0.6814,0.6814,420000000.0
2005-12-21 04:15:00,0.6815,0.68162,0.68145,0.68151,441699998.0
2005-12-21 04:20:00,0.68135,0.68151,0.68121,0.68131,478199998.0
2005-12-21 04:25:00,0.68147,0.68147,0.68125,0.68135,314500002.0
2005-12-21 04:30:00,0.68121,0.68121,0.68066,0.68074,419799999.0
2005-12-21 04:35:00,0.68066,0.68082,0.68046,0.68069,348299999.0
2005-12-21 04:40:00,0.68062,0.68062,0.67992,0.67997,505499998.0
2005-12-21 04:45:00,0.6801,0.68042,0.6801,0.6803,666700001.0
2005-12-21 04:50:00,0.68032,0.68065,0.68015,0.68065,377700001.0
2005-12-21 04:55:00,0.68083,0.68092,0.68038,0.68055,477600005.0
2005-12-21 05:00:00,0.68055,0.68123,0.68042,0.68112,498500003.0
2005-12-21 05:05:00,0.68109,0.68162,0.68096,0.68155,513200000.0
2005-12-21 05:10:00,0.6815,0.68175,0.68145,0.68175,381400002.0
2005-12-21 05:15:00,0.6817,0.68193,0.68165,0.68175,364900000.0
2005-12-21 05:20:00,0.6816,0.68165,0.6813,0.6815,360399999.0
2005-12-21 05:25:00,0.6814,0.68209,0.6814,0.68209,492300001.0
2005-12-21 05:30:00,0.68202,0.68202,0.68175,0.68201,439099997.0
2005-12-21 05:35:00,0.68208,0.68213,0.68177,0.68197,372199996.0
2005-12-21 05:40:00,0.68201,0.68201,0.68151,0.6818,483699998.0
2005-12-21 05:45:00,0.68178,0.68204,0.68165,0.68204,298899998.0
2005-12-21 05:50:00,0.682,0.68249,0.68193,0.68236,321999998.0
2005-12-21 05:55:00,0.6824,0.68254,0.68229,0.68235,285400000.0
2005-12-21 06:00:00,0.68225,0.68235,0.68193,0.68193,362400000.0
2005-12-21 06:05:00,0.68197,0.68211,0.6818,0.68195,464599996.0
2005-12-21 06:10:00,0.68193,0.68205,0.68185,0.6819,184699999.0
2005-12-21 06:15:00,0.6819,0.68195,0.6815,0.68171,359700000.0
2005-12-21 06:20:00,0.68161,0.68177,0.6814,0.6816,362500004.0
2005-12-21 06:25:00,0.68167,0.68202,0.68167,0.68202,413399997.0
2005-12-21 06:30:00,0.68202,0.68217,0.68185,0.68195,475700003.0
2005-12-21 06:35:00,0.68197,0.68215,0.68187,0.68205,344999999.0
2005-12-21 06:40:00,0.682,0.68253,0.682,0.68253,447299999.0
2005-12-21 06:45:00,0.68247,0.68248,0.68214,0.68214,411400000.0
2005-12-21 06:50:00,0.6822,0.68231,0.68185,0.682,482700001.0
2005-12-21 06:55:00,0.682,0.68222,0.68195,0.68209,441300003.0
2005-12-21 07:00:00,0.68195,0.68235,0.68195,0.6822,242400001.0
2005-12-21 07:05:00,0.68207,0.68238,0.68194,0.68234,415699997.0
2005-12-21 07:10:00,0.68232,0.68232,0.68161,0.68163,307899999.0
2005-12-21 07:15:00,0.68169,0.68195,0.6813,0.68147,441899999.0
2005-12-21 07:20:00,0.68133,0.68158,0.68112,0.68112,373700001.0
2005-12-21 07:25:00,0.6813,0.68138,0.68099,0.68117,404000000.0
2005-12-21 07:30:00,0.68123,0.68129,0.68085,0.68115,417499999.0
2005-12-21 07:35:00,0.68107,0.68132,0.68107,0.68125,359800000.0
2005-12-21 07:40:00,0.68125,0.68149,0.68122,0.68148,333899998.0
2005-12-21 07:45:00,0.68151,0.6817,0.68142,0.68166,351800000.0
2005-12-21 07:50:00,0.68162,0.68168,0.68137,0.68147,389999999.0
2005-12-21 07:55:00,0.68153,0.68175,0.6815,0.68165,282999998.0
2005-12-21 08:00:00,0.6815,0.68218,0.6815,0.682,396499999.0
2005-12-21 08:05:00,0.68207,0.68253,0.68196,0.68237,430900000.0
2005-12-21 08:10:00,0.68246,0.68265,0.68235,0.68255,286200001.0
2005-12-21 08:15:00,0.68255,0.68263,0.68225,0.68235,318699994.0
2005-12-21 08:20:00,0.68232,0.68243,0.68215,0.68243,312100002.0
2005-12-21 08:25:00,0.68245,0.68261,0.6822,0.6822,279300000.0
2005-12-21 08:30:00,0.68221,0.68232,0.68205,0.68225,373499998.0
2005-12-21 08:35:00,0.68215,0.68222,0.68188,0.68217,346500001.0
2005-12-21 08:40:00,0.68222,0.68225,0.6819,0.68205,265299999.0
2005-12-21 08:45:00,0.6821,0.68215,0.68185,0.68185,247499997.0
2005-12-21 08:50:00,0.68185,0.68185,0.68165,0.6817,365799999.0
2005-12-21 08:55:00,0.6817,0.68183,0.68135,0.68177,374100000.0
2005-12-21 09:00:00,0.6817,0.68185,0.68146,0.68152,277499997.0
2005-12-21 09:05:00,0.68141,0.6816,0.68129,0.6814,476799998.0
2005-12-21 09:10:00,0.68138,0.68157,0.68121,0.68157,354200001.0
2005-12-21 09:15:00,0.68156,0.68178,0.6815,0.68175,408299997.0
2005-12-21 09:20:00,0.6817,0.68213,0.68165,0.68201,288199998.0
2005-12-21 09:25:00,0.68205,0.68249,0.6819,0.68238,398999998.0
2005-12-21 09:30:00,0.68235,0.68243,0.68203,0.68203,335300000.0
2005-12-21 09:35:00,0.68198,0.68214,0.68174,0.68174,356099999.0
2005-12-21 09:40:00,0.68178,0.68217,0.68175,0.68177,306899998.0
2005-12-21 09:45:00,0.6818,0.68225,0.68129,0.68214,325600002.0
2005-12-21 09:50:00,0.68209,0.6822,0.68199,0.6822,274299999.0
2005-12-21 09:55:00,0.6821,0.6822,0.68203,0.68215,299600000.0
2005-12-21 10:00:00,0.68212,0.68291,0.68205,0.68277,459600001.0
2005-12-21 10:05:00,0.68277,0.68322,0.68255,0.6831,367000002.0
2005-12-21 10:10:00,0.68313,0.68318,0.6829,0.6829,419900000.0
2005-12-21 10:15:00,0.68278,0.68284,0.68252,0.6828,441800001.0
2005-12-21 10:20:00,0.68281,0.68283,0.68252,0.68275,499400003.0
2005-12-21 10:25:00,0.6827,0.68275,0.68245,0.68252,294600003.0
2005-12-21 10:30:00,0.68245,0.68262,0.68243,0.68257,427900000.0
2005-12-21 10:35:00,0.68245,0.68258,0.68222,0.68223,354799998.0
2005-12-21 10:40:00,0.68235,0.68266,0.68224,0.68261,430900000.0
2005-12-21 10:45:00,0.68265,0.68293,0.68252,0.68289,593999996.0
2005-12-21 10:50:00,0.68292,0.68332,0.68282,0.68327,357999998.0
2005-12-21 10:55:00,0.68324,0.68334,0.6832,0.6832,340899998.0
2005-12-21 11:00:00,0.68315,0.68329,0.68295,0.68302,493299997.0
2005-12-21 11:05:00,0.68315,0.68332,0.68296,0.68332,461300003.0
2005-12-21 11:10:00,0.68326,0.68333,0.683,0.68322,537500000.0
2005-12-21 11:15:00,0.68323,0.68323,0.68298,0.6832,576300000.0
2005-12-21 11:20:00,0.68317,0.68342,0.68306,0.68333,477799999.0
2005-12-21 11:25:00,0.68332,0.68345,0.68315,0.68315,380700001.0
2005-12-21 11:30:00,0.6832,0.6833,0.68305,0.68319,451400001.0
2005-12-21 11:35:00,0.68325,0.68348,0.6831,0.6834,461399995.0
2005-12-21 11:40:00,0.68335,0.6835,0.68333,0.68333,394400003.0
2005-12-21 11:45:00,0.6834,0.6835,0.68298,0.68314,461800000.0
2005-12-21 11:50:00,0.68315,0.6832,0.68278,0.6829,389400002.0
2005-12-21 11:55:00,0.68293,0.68315,0.6829,0.68315,331200000.0
2005-12-21 12:00:00,0.68315,0.68315,0.68274,0.68283,470700000.0
2005-12-21 12:05:00,0.6828,0.68293,0.68277,0.68285,401199997.0
2005-12-21 12:10:00,0.6828,0.68295,0.6827,0.68279,328799998.0
2005-12-21 12:15:00,0.68284,0.6831,0.68284,0.683,354999998.0
2005-12-21 12:20:00,0.68311,0.68347,0.68299,0.6834,499099999.0
2005-12-21 12:25:00,0.68342,0.68348,0.68309,0.68319,320300002.0
2005-12-21 12:30:00,0.68315,0.68327,0.68301,0.68311,459099996.0
2005-12-21 12:35:00,0.68306,0.68314,0.68261,0.68284,471999999.0
2005-12-21 12:40:00,0.6828,0.68287,0.68213,0.68237,434299999.0
2005-12-21 12:45:00,0.68247,0.68273,0.68235,0.68262,341700001.0
2005-12-21 12:50:00,0.68234,0.68257,0.6818,0.68207,476599998.0
2005-12-21 12:55:00,0.68197,0.68218,0.68138,0.6814,316800000.0
2005-12-21 13:00:00,0.68144,0.68149,0.68077,0.68081,400399996.0
2005-12-21 13:05:00,0.68055,0.68075,0.6803,0.68062,500399996.0
2005-12-21 13:10:00,0.6807,0.68076,0.67993,0.67993,421100001.0
2005-12-21 13:15:00,0.67991,0.68038,0.67979,0.68033,459800002.0
2005-12-21 13:20:00,0.68034,0.6809,0.68024,0.68072,351800000.0
2005-12-21 13:25:00,0.68078,0.6809,0.68054,0.6807,462300001.0
2005-12-21 13:30:00,0.68063,0.68082,0.68059,0.68077,432100000.0
2005-12-21 13:35:00,0.68085,0.68118,0.68073,0.68098,393299998.0
2005-12-21 13:40:00,0.68095,0.68141,0.68084,0.68138,483399998.0
2005-12-21 13:45:00,0.68135,0.68148,0.68007,0.68008,390599999.0
2005-12-21 13:50:00,0.68009,0.68017,0.67986,0.68002,439500002.0
2005-12-21 13:55:00,0.68001,0.68014,0.67986,0.67986,321400000.0
2005-12-21 14:00:00,0.67987,0.68001,0.67953,0.68,392799996.0
2005-12-21 14:05:00,0.67992,0.68006,0.67972,0.67984,416500002.0
2005-12-21 14:10:00,0.67997,0.68023,0.67993,0.68017,338799997.0
2005-12-21 14:15:00,0.68018,0.68031,0.67983,0.67994,494499999.0
2005-12-21 14:20:00,0.67992,0.68014,0.67992,0.68005,249999997.0
2005-12-21 14:25:00,0.68008,0.68024,0.68003,0.6802,338000004.0
2005-12-21 14:30:00,0.68027,0.68054,0.6802,0.68046,424600001.0
2005-12-21 14:35:00,0.6804,0.68079,0.6804,0.68079,314499999.0
2005-12-21 14:40:00,0.68092,0.68115,0.68077,0.68106,373300001.0
2005-12-21 14:45:00,0.68091,0.68091,0.68032,0.68032,446999999.0
2005-12-21 14:50:00,0.68033,0.68063,0.68025,0.68062,288499997.0
2005-12-21 14:55:00,0.68057,0.6806,0.68045,0.6805,405099998.0
2005-12-21 15:00:00,0.68048,0.68048,0.68011,0.68011,430599999.0
2005-12-21 15:05:00,0.67994,0.68016,0.67959,0.68015,463999998.0
2005-12-21 15:10:00,0.68022,0.68028,0.68003,0.68023,397599998.0
2005-12-21 15:15:00,0.68025,0.6805,0.68015,0.68028,413199996.0
2005-12-21 15:20:00,0.68025,0.68025,0.68004,0.6801,515999999.0
2005-12-21 15:25:00,0.68015,0.68019,0.67985,0.67985,572100003.0
2005-12-21 15:30:00,0.67992,0.68023,0.67983,0.67983,338500000.0
2005-12-21 15:35:00,0.67984,0.68002,0.67983,0.68,237900001.0
2005-12-21 15:40:00,0.68005,0.68019,0.67985,0.68013,285100001.0
2005-12-21 15:45:00,0.68006,0.68019,0.67993,0.68005,266599999.0
2005-12-21 15:50:00,0.67987,0.67988,0.67956,0.67958,400199999.0
2005-12-21 15:55:00,0.6797,0.67984,0.67959,0.67977,418400004.0
2005-12-21 16:00:00,0.67961,0.67964,0.67879,0.67892,333699999.0
2005-12-21 16:05:00,0.67881,0.67892,0.67872,0.67889,458700001.0
2005-12-21 16:10:00,0.67879,0.67929,0.67879,0.67919,266299998.0
2005-12-21 16:15:00,0.67915,0.6794,0.67908,0.67916,494399994.0
2005-12-21 16:20:00,0.6792,0.67948,0.67915,0.67932,448000000.0
2005-12-21 16:25:00,0.67927,0.67927,0.6789,0.67903,469499998.0
2005-12-21 16:30:00,0.67894,0.67925,0.67866,0.67866,474199995.0
2005-12-21 16:35:00,0.6788,0.67885,0.67835,0.67854,415200001.0
2005-12-21 16:40:00,0.67849,0.67851,0.67811,0.67825,317500000.0
2005-12-21 16:45:00,0.67835,0.6788,0.67825,0.6788,523600003.0
2005-12-21 16:50:00,0.6788,0.67895,0.67847,0.67864,545699998.0
2005-12-21 16:55:00,0.67859,0.67862,0.67785,0.67812,429199998.0
2005-12-21 17:00:00,0.67821,0.67897,0.67821,0.6789,365100003.0
2005-12-21 17:05:00,0.6789,0.67891,0.6787,0.6789,399199998.0
2005-12-21 17:10:00,0.67885,0.67895,0.67857,0.67882,366699998.0
2005-12-21 17:15:00,0.67885,0.67895,0.6784,0.6784,357000000.0
2005-12-21 17:20:00,0.67855,0.67874,0.67833,0.67835,319800001.0
2005-12-21 17:25:00,0.67835,0.67845,0.67805,0.67822,512599997.0
2005-12-21 17:30:00,0.67826,0.67837,0.67805,0.67822,406000000.0
2005-12-21 17:35:00,0.67822,0.67835,0.6782,0.67833,354999999.0
2005-12-21 17:40:00,0.67819,0.67842,0.67819,0.67828,381299998.0
2005-12-21 17:45:00,0.67827,0.67847,0.67804,0.67832,339800001.0
2005-12-21 17:50:00,0.67827,0.6784,0.67811,0.6784,457799999.0
2005-12-21 17:55:00,0.67838,0.67861,0.67835,0.67841,409599999.0
2005-12-21 18:00:00,0.67829,0.67842,0.67787,0.67799,728999997.0
2005-12-21 18:05:00,0.67802,0.67812,0.6777,0.67801,1086899998.0
2005-12-21 18:10:00,0.67797,0.67815,0.67783,0.67798,406700000.0
2005-12-21 18:15:00,0.6779,0.67805,0.67783,0.67785,1267300001.0
2005-12-21 18:20:00,0.67785,0.6786,0.67785,0.67828,1078099989.0
2005-12-21 18:25:00,0.67827,0.6785,0.67818,0.6782,1077299996.0
2005-12-21 18:30:00,0.67812,0.67833,0.67799,0.67833,671400006.0
2005-12-21 18:35:00,0.67835,0.6786,0.67825,0.67838,949600003.0
2005-12-21 18:40:00,0.67834,0.67835,0.67785,0.67794,1478099999.0
2005-12-21 18:45:00,0.67797,0.67813,0.67743,0.6779,1011899998.0
2005-12-21 18:50:00,0.67785,0.67818,0.67775,0.67812,565900003.0
2005-12-21 18:55:00,0.67822,0.6783,0.67753,0.6776,624399998.0
2005-12-21 19:00:00,0.67755,0.67806,0.67746,0.67788,699099992.0
2005-12-21 19:05:00,0.6779,0.6782,0.6779,0.67813,734499999.0
2005-12-21 19:10:00,0.67818,0.67849,0.67818,0.6783,542499999.0
2005-12-21 19:15:00,0.67833,0.6786,0.67833,0.67855,444899998.0
2005-12-21 19:20:00,0.67855,0.67867,0.6784,0.67848,587499996.0
2005-12-21 19:25:00,0.67856,0.67858,0.67796,0.67796,516599999.0
2005-12-21 19:30:00,0.67792,0.67848,0.67786,0.67845,445999997.0
2005-12-21 19:35:00,0.67845,0.67899,0.67829,0.67897,784100000.0
2005-12-21 19:40:00,0.67906,0.6794,0.67897,0.67932,449500001.0
2005-12-21 19:45:00,0.6793,0.67948,0.67915,0.67915,443999999.0
2005-12-21 19:50:00,0.67927,0.67927,0.67898,0.67922,765899995.0
2005-12-21 19:55:00,0.67914,0.67933,0.67914,0.67915,1019900000.0
2005-12-21 20:00:00,0.67917,0.6793,0.67912,0.67925,682499997.0
2005-12-21 20:05:00,0.67928,0.6793,0.679,0.6792,746399998.0
2005-12-21 20:10:00,0.67915,0.6793,0.67895,0.6793,458800003.0
2005-12-21 20:15:00,0.6792,0.67935,0.67912,0.67925,844100002.0
2005-12-21 20:20:00,0.6793,0.6793,0.67895,0.67925,438100000.0
2005-12-21 20:25:00,0.67925,0.6793,0.67915,0.67925,636699999.0
2005-12-21 20:30:00,0.67915,0.6793,0.67915,0.67925,942600001.0
2005-12-21 20:35:00,0.67925,0.67935,0.6791,0.67925,636299998.0
2005-12-21 20:40:00,0.6792,0.6793,0.67912,0.67925,556999999.0
2005-12-21 20:45:00,0.6792,0.67925,0.6791,0.6792,404899994.0
2005-12-21 20:50:00,0.6792,0.6793,0.67912,0.67925,715399998.0
2005-12-21 20:55:00,0.67915,0.6793,0.67895,0.6792,667399995.0
2005-12-21 21:00:00,0.6792,0.6793,0.6791,0.6792,537699995.0
2005-12-21 21:05:00,0.67925,0.6793,0.6791,0.67925,584500003.0
2005-12-21 21:10:00,0.6792,0.67928,0.67915,0.6792,486699995.0
2005-12-21 21:15:00,0.6792,0.6793,0.67905,0.6792,747900003.0
2005-12-21 21:20:00,0.67925,0.6793,0.6791,0.6792,721599995.0
2005-12-21 21:25:00,0.6792,0.67925,0.67905,0.67915,502599995.0
2005-12-21 21:30:00,0.67922,0.6793,0.67912,0.67912,447999999.0
2005-12-21 21:35:00,0.6792,0.6793,0.6791,0.67922,765099996.0
2005-12-21 21:40:00,0.67925,0.6793,0.67905,0.67905,547600000.0
2005-12-21 21:45:00,0.6792,0.67925,0.6791,0.67918,393199998.0
2005-12-21 21:50:00,0.67925,0.67935,0.67915,0.6792,430399997.0
2005-12-21 21:55:00,0.6792,0.6793,0.6791,0.6792,387300001.0
2005-12-21 22:00:00,0.6792,0.67925,0.67915,0.6792,345299999.0
2005-12-21 22:05:00,0.67915,0.67935,0.67905,0.67922,576899997.0
2005-12-21 22:10:00,0.6792,0.6793,0.6791,0.67922,433299999.0
2005-12-21 22:15:00,0.67922,0.6793,0.6791,0.6792,463100004.0
2005-12-21 22:20:00,0.67925,0.6793,0.67912,0.67925,507700000.0
2005-12-21 22:25:00,0.67915,0.6793,0.6791,0.6792,384400002.0
2005-12-21 22:30:00,0.67925,0.6793,0.67895,0.67922,409199997.0
2005-12-21 22:35:00,0.67927,0.67927,0.67895,0.67925,509500002.0
2005-12-21 22:40:00,0.6792,0.6793,0.67905,0.67912,534500005.0
2005-12-21 22:45:00,0.6792,0.6793,0.679,0.6792,645399996.0
2005-12-21 22:50:00,0.67925,0.67925,0.67895,0.67915,602599999.0
2005-12-21 22:55:00,0.67915,0.67935,0.679,0.679,545399996.0
2005-12-21 23:00:00,0.67905,0.67928,0.67905,0.67915,388000001.0
2005-12-21 23:05:00,0.6792,0.67938,0.6791,0.67925,458700001.0
2005-12-21 23:10:00,0.6792,0.6793,0.67915,0.6792,442999997.0
2005-12-21 23:15:00,0.6792,0.67925,0.67905,0.6792,264300002.0
2005-12-21 23:20:00,0.67925,0.6793,0.6791,0.67925,311099999.0
2005-12-21 23:25:00,0.67923,0.67925,0.6791,0.6792,392200000.0
2005-12-21 23:30:00,0.67915,0.67928,0.67915,0.6792,350199999.0
2005-12-21 23:35:00,0.67925,0.6793,0.67915,0.67918,436899995.0
2005-12-21 23:40:00,0.67925,0.67925,0.67915,0.6792,203300000.0
2005-12-21 23:45:00,0.6793,0.6793,0.67915,0.6792,357900001.0
2005-12-21 23:50:00,0.67915,0.6793,0.6791,0.67925,404900002.0
2005-12-21 23:55:00,0.67925,0.67925,0.67915,0.67915,500800002.0
2005-12-22 00:00:00,0.67925,0.67925,0.67681,0.67717,520799996.0
2005-12-22 00:05:00,0.67725,0.67752,0.67695,0.67735,523599995.0
2005-12-22 00:10:00,0.67712,0.67762,0.67701,0.67762,478500000.0
2005-12-22 00:15:00,0.67747,0.67777,0.6772,0.6776,474699997.0
2005-12-22 00:20:00,0.67754,0.67769,0.67715,0.6772,508000002.0
2005-12-22 00:25:00,0.67754,0.67777,0.67719,0.67772,704000000.0
2005-12-22 00:30:00,0.67914,0.67914,0.6778,0.67795,411200006.0
2005-12-22 00:35:00,0.67787,0.67794,0.67755,0.67785,425499996.0
2005-12-22 00:40:00,0.6778,0.67785,0.67765,0.67775,273700000.0
2005-12-22 00:45:00,0.6778,0.67805,0.67775,0.67795,335099998.0
2005-12-22 00:50:00,0.6779,0.67798,0.6778,0.67795,337700000.0
2005-12-22 00:55:00,0.67795,0.67814,0.67783,0.67792,445500000.0
2005-12-22 01:00:00,0.67787,0.6781,0.67775,0.67788,251100003.0
2005-12-22 01:05:00,0.67778,0.67792,0.6777,0.67783,250300000.0
2005-12-22 01:10:00,0.6778,0.678,0.67755,0.67757,418399999.0
2005-12-22 01:15:00,0.67765,0.67765,0.6774,0.67753,310299999.0
2005-12-22 01:20:00,0.6773,0.67735,0.67715,0.67732,297299999.0
2005-12-22 01:25:00,0.67732,0.6775,0.67725,0.67737,397899998.0
2005-12-22 01:30:00,0.6775,0.67765,0.67741,0.6776,474599996.0
2005-12-22 01:35:00,0.6776,0.67765,0.67745,0.67745,414700004.0
2005-12-22 01:40:00,0.67756,0.67756,0.67713,0.67713,330699999.0
2005-12-22 01:45:00,0.67713,0.67762,0.67713,0.67758,415900001.0
2005-12-22 01:50:00,0.67768,0.67812,0.67749,0.67812,303099999.0
2005-12-22 01:55:00,0.67805,0.6785,0.6779,0.67808,367499999.0
2005-12-22 02:00:00,0.67816,0.67828,0.67802,0.67802,424699999.0
2005-12-22 02:05:00,0.67799,0.678,0.67783,0.67787,231599998.0
2005-12-22 02:10:00,0.67797,0.67816,0.67791,0.67802,368199997.0
2005-12-22 02:15:00,0.67792,0.67803,0.6775,0.6775,292900000.0
2005-12-22 02:20:00,0.6776,0.67777,0.67678,0.67689,560699999.0
2005-12-22 02:25:00,0.67695,0.677,0.6763,0.67635,454800003.0
2005-12-22 02:30:00,0.67648,0.67665,0.67635,0.67648,462199997.0
2005-12-22 02:35:00,0.67645,0.67657,0.6759,0.67595,364800004.0
2005-12-22 02:40:00,0.67589,0.67643,0.67576,0.67643,343400000.0
2005-12-22 02:45:00,0.67645,0.67648,0.67627,0.67648,339800001.0
2005-12-22 02:50:00,0.67654,0.67673,0.676,0.67673,423499999.0
2005-12-22 02:55:00,0.67672,0.67672,0.67631,0.67641,392899998.0
2005-12-22 03:00:00,0.67644,0.67653,0.67633,0.6764,486199997.0
2005-12-22 03:05:00,0.67637,0.67649,0.67595,0.67598,480999999.0
2005-12-22 03:10:00,0.67595,0.676,0.67544,0.67581,337199998.0
2005-12-22 03:15:00,0.67582,0.67596,0.67556,0.67565,435900001.0
2005-12-22 03:20:00,0.67571,0.6758,0.67523,0.67535,427200000.0
2005-12-22 03:25:00,0.67528,0.67528,0.67395,0.67429,379500000.0
2005-12-22 03:30:00,0.67437,0.67443,0.67373,0.67382,513299993.0
2005-12-22 03:35:00,0.67397,0.67412,0.67383,0.67408,480400000.0
2005-12-22 03:40:00,0.67406,0.67416,0.67334,0.67344,499799994.0
2005-12-22 03:45:00,0.67363,0.6739,0.67309,0.67344,419700002.0
2005-12-22 03:50:00,0.67354,0.67458,0.67354,0.67458,419399994.0
2005-12-22 03:55:00,0.67445,0.67445,0.67387,0.67411,480499997.0
2005-12-22 04:00:00,0.67409,0.67439,0.67409,0.67431,390099997.0
2005-12-22 04:05:00,0.67425,0.67449,0.67424,0.67449,466099993.0
2005-12-22 04:10:00,0.67437,0.67452,0.67418,0.67418,404300003.0
2005-12-22 04:15:00,0.67419,0.67428,0.67328,0.67333,445200000.0
2005-12-22 04:20:00,0.67319,0.67357,0.67316,0.67325,479299999.0
2005-12-22 04:25:00,0.67344,0.67351,0.67333,0.67351,321300000.0
2005-12-22 04:30:00,0.67349,0.67359,0.67324,0.6734,379099996.0
2005-12-22 04:35:00,0.67337,0.67372,0.67334,0.67365,337899998.0
2005-12-22 04:40:00,0.67362,0.67362,0.67335,0.67347,405399998.0
2005-12-22 04:45:00,0.67345,0.67349,0.67306,0.67311,459699999.0
2005-12-22 04:50:00,0.67317,0.67317,0.67295,0.67307,266300001.0
2005-12-22 04:55:00,0.67299,0.6731,0.67277,0.67297,513199998.0
2005-12-22 05:00:00,0.67294,0.67294,0.67157,0.67157,356900002.0
2005-12-22 05:05:00,0.6716,0.67205,0.67159,0.67168,438499998.0
2005-12-22 05:10:00,0.67162,0.67202,0.67156,0.67177,448300001.0
2005-12-22 05:15:00,0.67168,0.67195,0.67154,0.67195,323300000.0
2005-12-22 05:20:00,0.67201,0.67278,0.67201,0.67252,434499999.0
2005-12-22 05:25:00,0.67239,0.67285,0.67239,0.67285,409899999.0
2005-12-22 05:30:00,0.67279,0.67298,0.6727,0.67281,407899997.0
2005-12-22 05:35:00,0.67283,0.67299,0.67255,0.67274,469599996.0
2005-12-22 05:40:00,0.67281,0.67293,0.67265,0.67289,375299996.0
2005-12-22 05:45:00,0.67287,0.67305,0.67274,0.67305,349300000.0
2005-12-22 05:50:00,0.673,0.6731,0.67284,0.67288,354099998.0
2005-12-22 05:55:00,0.67292,0.67311,0.67286,0.67299,397699996.0
2005-12-22 06:00:00,0.67295,0.67301,0.67279,0.67289,272900002.0
2005-12-22 06:05:00,0.67295,0.67299,0.67271,0.67286,433799997.0
2005-12-22 06:10:00,0.67287,0.67305,0.67282,0.673,234299999.0
2005-12-22 06:15:00,0.67299,0.67327,0.67293,0.67327,405699995.0
2005-12-22 06:20:00,0.6732,0.67333,0.673,0.67329,314900000.0
2005-12-22 06:25:00,0.67337,0.67397,0.67337,0.67397,395299997.0
2005-12-22 06:30:00,0.674,0.67439,0.67386,0.67429,377700001.0
2005-12-22 06:35:00,0.67427,0.67439,0.67421,0.67432,415600000.0
2005-12-22 06:40:00,0.67427,0.67449,0.67427,0.67443,379699999.0
2005-12-22 06:45:00,0.6744,0.67449,0.67425,0.67432,412399998.0
2005-12-22 06:50:00,0.67437,0.67463,0.67415,0.67435,395100002.0
2005-12-22 06:55:00,0.6743,0.67442,0.67414,0.67418,351300001.0
2005-12-22 07:00:00,0.67449,0.67453,0.67412,0.67418,372099999.0
2005-12-22 07:05:00,0.67411,0.67416,0.67374,0.6739,398600003.0
2005-12-22 07:10:00,0.67395,0.67414,0.67364,0.6741,325799998.0
2005-12-22 07:15:00,0.67404,0.67407,0.67379,0.67379,259399998.0
2005-12-22 07:20:00,0.6738,0.67387,0.67347,0.67347,333600001.0
2005-12-22 07:25:00,0.67358,0.67358,0.67327,0.67339,466600002.0
2005-12-22 07:30:00,0.6734,0.67381,0.67335,0.6737,446999998.0
2005-12-22 07:35:00,0.67355,0.6737,0.6734,0.67346,535899997.0
2005-12-22 07:40:00,0.67345,0.67361,0.67323,0.67335,436800002.0
2005-12-22 07:45:00,0.67337,0.67343,0.67311,0.67335,417200002.0
2005-12-22 07:50:00,0.67333,0.6735,0.67322,0.67324,427100000.0
2005-12-22 07:55:00,0.6732,0.67324,0.67259,0.67298,458099996.0
2005-12-22 08:00:00,0.67281,0.67323,0.67275,0.67322,439399999.0
2005-12-22 08:05:00,0.67317,0.67322,0.67292,0.67301,447399997.0
2005-12-22 08:10:00,0.67323,0.67328,0.673,0.67327,436199999.0
2005-12-22 08:15:00,0.67316,0.67353,0.6731,0.6731,480700004.0
2005-12-22 08:20:00,0.67315,0.67352,0.67305,0.67343,370199998.0
2005-12-22 08:25:00,0.67344,0.6736,0.67335,0.6734,303400002.0
2005-12-22 08:30:00,0.67349,0.6736,0.67335,0.67355,313299997.0
2005-12-22 08:35:00,0.67343,0.67371,0.67325,0.67361,381999997.0
2005-12-22 08:40:00,0.67373,0.67436,0.67373,0.67405,255300002.0
2005-12-22 08:45:00,0.67413,0.67421,0.67379,0.67379,204000000.0
2005-12-22 08:50:00,0.67378,0.67385,0.67349,0.67352,396800000.0
2005-12-22 08:55:00,0.67357,0.67365,0.67325,0.67343,397799999.0
2005-12-22 09:00:00,0.67324,0.67324,0.67238,0.67264,604999998.0
2005-12-22 09:05:00,0.67249,0.67295,0.67249,0.6729,370600000.0
2005-12-22 09:10:00,0.67293,0.67305,0.67279,0.67292,427900001.0
2005-12-22 09:15:00,0.67287,0.67362,0.67273,0.67347,460000003.0
2005-12-22 09:20:00,0.67336,0.67346,0.67318,0.67325,302800001.0
2005-12-22 09:25:00,0.67338,0.67368,0.67325,0.67368,377800000.0
2005-12-22 09:30:00,0.67381,0.67566,0.67381,0.67566,309999995.0
2005-12-22 09:35:00,0.67573,0.67622,0.67501,0.67501,424299999.0
2005-12-22 09:40:00,0.67502,0.67529,0.67488,0.67498,335300001.0
2005-12-22 09:45:00,0.67498,0.67506,0.67472,0.67479,334999995.0
2005-12-22 09:50:00,0.67477,0.67497,0.67438,0.67447,319000001.0
2005-12-22 09:55:00,0.67433,0.67445,0.67399,0.67412,280199996.0
2005-12-22 10:00:00,0.67414,0.6742,0.67381,0.67393,388199998.0
2005-12-22 10:05:00,0.674,0.67458,0.67399,0.67458,357699999.0
2005-12-22 10:10:00,0.67458,0.67508,0.67451,0.67507,330799997.0
2005-12-22 10:15:00,0.67512,0.67536,0.675,0.67505,459200000.0
2005-12-22 10:20:00,0.67516,0.67535,0.67512,0.67535,357999999.0
2005-12-22 10:25:00,0.6753,0.67547,0.67524,0.67547,425900003.0
2005-12-22 10:30:00,0.67551,0.67571,0.67537,0.67571,383699999.0
2005-12-22 10:35:00,0.67563,0.67616,0.67563,0.6758,501799994.0
2005-12-22 10:40:00,0.67581,0.67581,0.67537,0.67544,502299996.0
2005-12-22 10:45:00,0.67542,0.67542,0.67498,0.67517,600499998.0
2005-12-22 10:50:00,0.67525,0.67536,0.67495,0.67525,409400003.0
2005-12-22 10:55:00,0.67518,0.67518,0.67492,0.67492,417799997.0
2005-12-22 11:00:00,0.67484,0.67519,0.67466,0.67493,472299998.0
2005-12-22 11:05:00,0.67503,0.67503,0.67486,0.67498,352899997.0
2005-12-22 11:10:00,0.67497,0.67512,0.67471,0.67472,562399999.0
2005-12-22 11:15:00,0.6747,0.6747,0.67404,0.67429,586899999.0
2005-12-22 11:20:00,0.67427,0.6743,0.67375,0.6739,486899998.0
2005-12-22 11:25:00,0.67387,0.67387,0.67344,0.6735,477799998.0
2005-12-22 11:30:00,0.67358,0.67435,0.67356,0.67423,424100000.0
2005-12-22 11:35:00,0.67428,0.67449,0.67413,0.67446,435399995.0
2005-12-22 11:40:00,0.67443,0.67506,0.67443,0.67502,358400000.0
2005-12-22 11:45:00,0.67517,0.67517,0.67442,0.67448,432499998.0
2005-12-22 11:50:00,0.67445,0.6745,0.67385,0.67398,455300002.0
2005-12-22 11:55:00,0.67385,0.67386,0.67313,0.67317,344100000.0
2005-12-22 12:00:00,0.67318,0.6732,0.67288,0.67305,449099999.0
2005-12-22 12:05:00,0.673,0.67322,0.67275,0.67322,499799997.0
2005-12-22 12:10:00,0.67319,0.67332,0.67309,0.67328,342600002.0
2005-12-22 12:15:00,0.67327,0.67346,0.67323,0.6734,349599999.0
2005-12-22 12:20:00,0.67347,0.67366,0.67319,0.67358,458200000.0
2005-12-22 12:25:00,0.67365,0.67413,0.67365,0.674,441900000.0
2005-12-22 12:30:00,0.67395,0.67404,0.67375,0.67399,413199999.0
2005-12-22 12:35:00,0.674,0.67408,0.6738,0.67405,404500000.0
2005-12-22 12:40:00,0.674,0.67455,0.6738,0.67443,300500002.0
2005-12-22 12:45:00,0.67445,0.67449,0.67408,0.67408,302099997.0
2005-12-22 12:50:00,0.67396,0.67407,0.67377,0.67405,504299998.0
2005-12-22 12:55:00,0.67399,0.67466,0.67395,0.67466,386800002.0
2005-12-22 13:00:00,0.67467,0.6748,0.67435,0.6744,432500002.0
2005-12-22 13:05:00,0.67448,0.67483,0.67431,0.67462,411099998.0
2005-12-22 13:10:00,0.67467,0.67509,0.67455,0.6748,390100000.0
2005-12-22 13:15:00,0.67485,0.67501,0.67475,0.67487,347699999.0
2005-12-22 13:20:00,0.67485,0.67507,0.67475,0.67481,388000002.0
2005-12-22 13:25:00,0.67492,0.67518,0.6748,0.67515,370799998.0
2005-12-22 13:30:00,0.67505,0.6752,0.67475,0.6748,397800000.0
2005-12-22 13:35:00,0.67477,0.67482,0.6744,0.6744,459500002.0
2005-12-22 13:40:00,0.67437,0.67468,0.67425,0.67466,520299995.0
2005-12-22 13:45:00,0.67466,0.67466,0.67418,0.67428,358499996.0
2005-12-22 13:50:00,0.67432,0.67432,0.67372,0.67378,368899997.0
2005-12-22 13:55:00,0.67382,0.67397,0.67318,0.67318,432800002.0
2005-12-22 14:00:00,0.67313,0.67329,0.67288,0.6732,387999996.0
2005-12-22 14:05:00,0.67315,0.67328,0.67308,0.67315,477299999.0
2005-12-22 14:10:00,0.67326,0.67394,0.67326,0.67387,320000001.0
2005-12-22 14:15:00,0.67397,0.67435,0.67383,0.67397,446100002.0
2005-12-22 14:20:00,0.67387,0.6741,0.67376,0.67395,235900002.0
2005-12-22 14:25:00,0.67398,0.6741,0.6739,0.674,333600003.0
2005-12-22 14:30:00,0.67402,0.67402,0.6737,0.67387,392199999.0
2005-12-22 14:35:00,0.67381,0.67395,0.67381,0.67389,265199998.0
2005-12-22 14:40:00,0.67389,0.67392,0.67342,0.6736,311399998.0
2005-12-22 14:45:00,0.6735,0.67376,0.6735,0.6737,506100003.0
2005-12-22 14:50:00,0.67374,0.67381,0.67355,0.67375,265899999.0
2005-12-22 14:55:00,0.67371,0.6742,0.67371,0.6739,260399999.0
2005-12-22 15:00:00,0.67389,0.67425,0.67388,0.67425,466300000.0
2005-12-22 15:05:00,0.67417,0.67434,0.67405,0.67428,504499999.0
2005-12-22 15:10:00,0.67432,0.67435,0.67413,0.67423,487300000.0
2005-12-22 15:15:00,0.67426,0.67431,0.67403,0.67415,467100001.0
2005-12-22 15:20:00,0.67416,0.67417,0.67384,0.674,396200001.0
2005-12-22 15:25:00,0.67407,0.67407,0.67372,0.67373,547800003.0
2005-12-22 15:30:00,0.6738,0.67406,0.67373,0.6739,253800000.0
2005-12-22 15:35:00,0.6739,0.674,0.67324,0.67345,481799999.0
2005-12-22 15:40:00,0.67347,0.67358,0.67223,0.67236,437600000.0
2005-12-22 15:45:00,0.67223,0.67274,0.67207,0.67262,462300001.0
2005-12-22 15:50:00,0.67262,0.6727,0.67248,0.67259,364200000.0
2005-12-22 15:55:00,0.67266,0.67329,0.67266,0.67329,344499997.0
2005-12-22 16:00:00,0.673,0.67354,0.67299,0.67332,328200000.0
2005-12-22 16:05:00,0.67345,0.67367,0.67333,0.6734,368499997.0
2005-12-22 16:10:00,0.6732,0.67333,0.67298,0.67309,352899997.0
2005-12-22 16:15:00,0.67295,0.6732,0.6727,0.67276,408300000.0
2005-12-22 16:20:00,0.67282,0.673,0.67275,0.67283,437000005.0
2005-12-22 16:25:00,0.67281,0.67298,0.67265,0.6729,446699998.0
2005-12-22 16:30:00,0.67294,0.67322,0.67264,0.67274,509699996.0
2005-12-22 16:35:00,0.67286,0.67304,0.6722,0.67225,433499997.0
2005-12-22 16:40:00,0.67215,0.67237,0.6721,0.67215,346500002.0
2005-12-22 16:45:00,0.67228,0.67256,0.67224,0.6723,406100002.0
2005-12-22 16:50:00,0.67223,0.67227,0.67126,0.67131,531100003.0
2005-12-22 16:55:00,0.67129,0.6716,0.6711,0.67134,491599996.0
2005-12-22 17:00:00,0.67137,0.67195,0.67112,0.67195,374700001.0
2005-12-22 17:05:00,0.67187,0.67187,0.67155,0.67174,334800003.0
2005-12-22 17:10:00,0.67174,0.67251,0.67146,0.67251,317900001.0
2005-12-22 17:15:00,0.67279,0.67384,0.67279,0.67351,516200004.0
2005-12-22 17:20:00,0.67373,0.6748,0.67373,0.67445,322900001.0
2005-12-22 17:25:00,0.67463,0.67521,0.67419,0.6751,360000000.0
2005-12-22 17:30:00,0.67509,0.67517,0.67422,0.67422,367099999.0
2005-12-22 17:35:00,0.67421,0.67438,0.67381,0.67388,300799999.0
2005-12-22 17:40:00,0.67377,0.67418,0.67377,0.67397,369699996.0
2005-12-22 17:45:00,0.67402,0.67418,0.67383,0.67412,269300000.0
2005-12-22 17:50:00,0.67403,0.67411,0.67373,0.67377,382200003.0
2005-12-22 17:55:00,0.67361,0.67361,0.67324,0.67343,425100002.0
2005-12-22 18:00:00,0.67345,0.6739,0.67345,0.67384,678199997.0
2005-12-22 18:05:00,0.67395,0.67401,0.67325,0.67342,1028099994.0
2005-12-22 18:10:00,0.67338,0.67361,0.67331,0.67352,412699995.0
2005-12-22 18:15:00,0.67353,0.67391,0.67352,0.6737,1395999994.0
2005-12-22 18:20:00,0.67375,0.67401,0.67375,0.67393,812000003.0
2005-12-22 18:25:00,0.67387,0.67387,0.6734,0.67353,1070899998.0
2005-12-22 18:30:00,0.67351,0.67382,0.67338,0.67382,705599999.0
2005-12-22 18:35:00,0.67381,0.67383,0.6732,0.6732,870399999.0
2005-12-22 18:40:00,0.67313,0.67318,0.67226,0.67226,1485699997.0
2005-12-22 18:45:00,0.67228,0.67265,0.67202,0.67245,1047199999.0
2005-12-22 18:50:00,0.67239,0.67239,0.67185,0.67185,394299998.0
2005-12-22 18:55:00,0.67188,0.67204,0.67164,0.67168,669799999.0
2005-12-22 19:00:00,0.67164,0.67213,0.67164,0.6719,579299997.0
2005-12-22 19:05:00,0.6719,0.67214,0.67185,0.67213,860899998.0
2005-12-22 19:10:00,0.67207,0.67207,0.67187,0.672,388199999.0
2005-12-22 19:15:00,0.67203,0.67235,0.67196,0.67235,413600001.0
2005-12-22 19:20:00,0.67235,0.6724,0.67206,0.67215,546199998.0
2005-12-22 19:25:00,0.67218,0.67239,0.67214,0.67231,535800003.0
2005-12-22 19:30:00,0.67239,0.67261,0.67222,0.67245,432799998.0
2005-12-22 19:35:00,0.67245,0.6725,0.67226,0.6724,823800005.0
2005-12-22 19:40:00,0.67253,0.67261,0.67224,0.67242,441600001.0
2005-12-22 19:45:00,0.67245,0.67267,0.67235,0.67267,343299997.0
2005-12-22 19:50:00,0.67252,0.6726,0.67225,0.67255,779599998.0
2005-12-22 19:55:00,0.67245,0.6726,0.67245,0.67245,899199997.0
2005-12-22 20:00:00,0.67247,0.6726,0.67242,0.67255,780599996.0
2005-12-22 20:05:00,0.67257,0.6726,0.6723,0.6725,750900000.0
2005-12-22 20:10:00,0.67245,0.6726,0.67225,0.6726,469800001.0
2005-12-22 20:15:00,0.6725,0.67265,0.67242,0.67255,809699996.0
2005-12-22 20:20:00,0.6726,0.6726,0.67225,0.67255,429699999.0
2005-12-22 20:25:00,0.67255,0.6726,0.67245,0.67255,633599999.0
2005-12-22 20:30:00,0.67255,0.6726,0.67245,0.67255,820499998.0
2005-12-22 20:35:00,0.67255,0.67265,0.6724,0.67255,702299997.0
2005-12-22 20:40:00,0.6725,0.6726,0.67242,0.67255,565600001.0
2005-12-22 20:45:00,0.6725,0.67255,0.6724,0.6725,409900002.0
2005-12-22 20:50:00,0.6725,0.6726,0.67243,0.67255,851400001.0
2005-12-22 20:55:00,0.67245,0.6726,0.67225,0.6725,692599996.0
2005-12-22 21:00:00,0.6725,0.6726,0.6724,0.67245,671899995.0
2005-12-22 21:05:00,0.67255,0.6726,0.6724,0.67255,561199999.0
2005-12-22 21:10:00,0.6725,0.67257,0.67245,0.6725,347499998.0
2005-12-22 21:15:00,0.6725,0.6726,0.67235,0.6725,866699997.0
2005-12-22 21:20:00,0.67255,0.6726,0.6724,0.6725,548399992.0
2005-12-22 21:25:00,0.6725,0.67255,0.67235,0.67245,655099999.0
2005-12-22 21:30:00,0.67252,0.6726,0.67242,0.6725,423199996.0
2005-12-22 21:35:00,0.6725,0.6726,0.6724,0.67252,752900000.0
2005-12-22 21:40:00,0.67255,0.6726,0.67235,0.67235,515599998.0
2005-12-22 21:45:00,0.6725,0.67255,0.6724,0.67248,421399997.0
2005-12-22 21:50:00,0.67255,0.67265,0.67245,0.6725,412400001.0
2005-12-22 21:55:00,0.6725,0.6726,0.6724,0.6725,443900002.0
2005-12-22 22:00:00,0.6725,0.67255,0.67245,0.6725,334099998.0
2005-12-22 22:05:00,0.67245,0.67265,0.67235,0.67252,433100003.0
2005-12-22 22:10:00,0.6725,0.6726,0.6724,0.67252,502700005.0
2005-12-22 22:15:00,0.67252,0.6726,0.6724,0.6725,463000000.0
2005-12-22 22:20:00,0.67255,0.6726,0.67242,0.67255,497300002.0
2005-12-22 22:25:00,0.67245,0.6726,0.6724,0.6725,441299999.0
2005-12-22 22:30:00,0.67255,0.6726,0.67225,0.67252,321000000.0
2005-12-22 22:35:00,0.67257,0.67257,0.67225,0.67255,420600002.0
2005-12-22 22:40:00,0.6725,0.6726,0.67235,0.67242,532999999.0
2005-12-22 22:45:00,0.6725,0.6726,0.6723,0.6725,647000000.0
2005-12-22 22:50:00,0.67255,0.67255,0.67225,0.67245,650200000.0
2005-12-22 22:55:00,0.67245,0.67265,0.6723,0.6723,556800000.0
2005-12-22 23:00:00,0.67243,0.67257,0.67235,0.67245,539100004.0
2005-12-22 23:05:00,0.6725,0.67267,0.6724,0.67255,372700001.0
2005-12-22 23:10:00,0.6725,0.6726,0.67245,0.6725,431099999.0
2005-12-22 23:15:00,0.6725,0.67255,0.67235,0.6725,266999997.0
2005-12-22 23:20:00,0.67255,0.6726,0.6724,0.67255,329299999.0
2005-12-22 23:25:00,0.67253,0.67255,0.6724,0.6725,454700002.0
2005-12-22 23:30:00,0.67245,0.67257,0.67245,0.6725,383899995.0
2005-12-22 23:35:00,0.67255,0.6726,0.67245,0.67248,368100002.0
2005-12-22 23:40:00,0.67255,0.67255,0.67245,0.6725,248500000.0
2005-12-22 23:45:00,0.6726,0.6726,0.67245,0.6725,324199998.0
2005-12-22 23:50:00,0.67245,0.6726,0.6724,0.67255,448999996.0
2005-12-22 23:55:00,0.67255,0.67255,0.67245,0.67245,444399995.0
2005-12-23 00:00:00,0.6725,0.67302,0.67232,0.67297,502800003.0
2005-12-23 00:05:00,0.67286,0.67339,0.67272,0.67287,639899995.0
2005-12-23 00:10:00,0.67276,0.67334,0.67263,0.67275,439000001.0
2005-12-23 00:15:00,0.67281,0.67319,0.6726,0.67273,443800001.0
2005-12-23 00:20:00,0.67294,0.67294,0.67249,0.67258,501299996.0
2005-12-23 00:25:00,0.6728,0.67291,0.6724,0.67266,589900000.0
2005-12-23 00:30:00,0.67269,0.67283,0.67232,0.67245,456599997.0
2005-12-23 00:35:00,0.6724,0.67261,0.67185,0.67191,528399999.0
2005-12-23 00:40:00,0.67163,0.67166,0.67117,0.67133,414100000.0
2005-12-23 00:45:00,0.67135,0.67196,0.67135,0.67196,248900001.0
2005-12-23 00:50:00,0.6719,0.67225,0.6718,0.67225,401600000.0
2005-12-23 00:55:00,0.67223,0.67223,0.67172,0.6719,497999997.0
2005-12-23 01:00:00,0.67185,0.672,0.67145,0.67158,246199998.0
2005-12-23 01:05:00,0.67147,0.67174,0.6714,0.67152,263799998.0
2005-12-23 01:10:00,0.67144,0.67148,0.67125,0.67137,465799997.0
2005-12-23 01:15:00,0.67138,0.6715,0.6713,0.67145,270199998.0
2005-12-23 01:20:00,0.6714,0.67153,0.67135,0.67145,342500003.0
2005-12-23 01:25:00,0.67135,0.67135,0.67115,0.67117,354099999.0
2005-12-23 01:30:00,0.67125,0.67125,0.67089,0.671,375099998.0
2005-12-23 01:35:00,0.671,0.67125,0.67098,0.67115,350899998.0
2005-12-23 01:40:00,0.6713,0.6713,0.67089,0.6711,314300002.0
2005-12-23 01:45:00,0.671,0.67102,0.67075,0.67099,407799993.0
2005-12-23 01:50:00,0.67105,0.67108,0.67074,0.67085,243100001.0
2005-12-23 01:55:00,0.67077,0.67085,0.67065,0.67075,452299996.0
2005-12-23 02:00:00,0.67087,0.67098,0.6708,0.6709,496399996.0
2005-12-23 02:05:00,0.67092,0.67105,0.67085,0.671,378799998.0
2005-12-23 02:10:00,0.67107,0.6714,0.671,0.6713,323900002.0
2005-12-23 02:15:00,0.67126,0.67148,0.67124,0.67127,306800003.0
2005-12-23 02:20:00,0.67133,0.67137,0.6711,0.6712,565300000.0
2005-12-23 02:25:00,0.67125,0.6713,0.67105,0.67115,352799998.0
2005-12-23 02:30:00,0.67125,0.67146,0.67114,0.67133,374900002.0
2005-12-23 02:35:00,0.67125,0.67145,0.67125,0.67135,322399999.0
2005-12-23 02:40:00,0.6713,0.67145,0.6712,0.6714,392399999.0
2005-12-23 02:45:00,0.6714,0.67149,0.67129,0.67148,343600001.0
2005-12-23 02:50:00,0.67151,0.67151,0.67126,0.67145,338899999.0
2005-12-23 02:55:00,0.67145,0.6715,0.67129,0.67135,417099998.0
2005-12-23 03:00:00,0.67135,0.67142,0.67117,0.67121,417200001.0
2005-12-23 03:05:00,0.67115,0.67137,0.67105,0.6711,423199999.0
2005-12-23 03:10:00,0.6711,0.6714,0.6711,0.67135,406599998.0
2005-12-23 03:15:00,0.67135,0.6714,0.67107,0.67115,455899999.0
2005-12-23 03:20:00,0.67123,0.67135,0.67119,0.67135,356299999.0
2005-12-23 03:25:00,0.67137,0.67163,0.67129,0.67163,336100002.0
2005-12-23 03:30:00,0.67163,0.6717,0.67151,0.6716,340499999.0
2005-12-23 03:35:00,0.67173,0.67191,0.67164,0.67183,434499998.0
2005-12-23 03:40:00,0.67176,0.67209,0.67176,0.672,411200000.0
2005-12-23 03:45:00,0.67202,0.67227,0.67191,0.67224,440799999.0
2005-12-23 03:50:00,0.67217,0.67233,0.67208,0.67232,368799997.0
2005-12-23 03:55:00,0.67221,0.67227,0.67195,0.67214,426199999.0
2005-12-23 04:00:00,0.6721,0.67221,0.67175,0.67175,365199999.0
2005-12-23 04:05:00,0.67166,0.67188,0.67154,0.67165,408100000.0
2005-12-23 04:10:00,0.67163,0.67185,0.6716,0.6716,372800000.0
2005-12-23 04:15:00,0.67171,0.67185,0.67171,0.67175,378300000.0
2005-12-23 04:20:00,0.67175,0.67195,0.67175,0.67185,426699997.0
2005-12-23 04:25:00,0.67196,0.672,0.67182,0.67195,343300003.0
2005-12-23 04:30:00,0.6719,0.672,0.67177,0.67181,532400001.0
2005-12-23 04:35:00,0.67195,0.672,0.6718,0.67195,306500001.0
2005-12-23 04:40:00,0.67195,0.6721,0.67187,0.67187,367599997.0
2005-12-23 04:45:00,0.67188,0.67204,0.67185,0.67192,530499999.0
2005-12-23 04:50:00,0.67199,0.67205,0.67194,0.67205,272299998.0
2005-12-23 04:55:00,0.67205,0.67206,0.6717,0.67195,564299997.0
2005-12-23 05:00:00,0.67195,0.6724,0.67185,0.67212,430000000.0
2005-12-23 05:05:00,0.67215,0.67251,0.67212,0.67251,399599999.0
2005-12-23 05:10:00,0.6725,0.67302,0.6725,0.67302,282299999.0
2005-12-23 05:15:00,0.67297,0.67337,0.67272,0.67337,455300000.0
2005-12-23 05:20:00,0.67333,0.67345,0.6732,0.67333,376499999.0
2005-12-23 05:25:00,0.67323,0.67343,0.6732,0.67339,435899997.0
2005-12-23 05:30:00,0.67321,0.6733,0.67303,0.67312,319099999.0
2005-12-23 05:35:00,0.67311,0.67311,0.67267,0.67298,339800002.0
2005-12-23 05:40:00,0.67302,0.67305,0.6727,0.6728,326999997.0
2005-12-23 05:45:00,0.67276,0.6728,0.67251,0.6728,429299997.0
2005-12-23 05:50:00,0.6728,0.6729,0.6726,0.67276,291899998.0
2005-12-23 05:55:00,0.67282,0.67307,0.67277,0.67295,287000000.0
2005-12-23 06:00:00,0.67304,0.67304,0.6727,0.67279,335800003.0
2005-12-23 06:05:00,0.67281,0.67281,0.67229,0.67238,466400005.0
2005-12-23 06:10:00,0.67233,0.67245,0.67225,0.6723,263500004.0
2005-12-23 06:15:00,0.6723,0.67238,0.6721,0.67223,388100001.0
2005-12-23 06:20:00,0.67207,0.67215,0.67181,0.6721,304500002.0
2005-12-23 06:25:00,0.67212,0.67235,0.67212,0.67235,380900001.0
2005-12-23 06:30:00,0.6723,0.6724,0.67215,0.67235,377999997.0
2005-12-23 06:35:00,0.67237,0.6725,0.6722,0.67245,361200001.0
2005-12-23 06:40:00,0.67237,0.67245,0.67225,0.67245,332999998.0
2005-12-23 06:45:00,0.6724,0.67249,0.6723,0.67236,430899999.0
2005-12-23 06:50:00,0.67245,0.67266,0.67234,0.6724,354700002.0
2005-12-23 06:55:00,0.6724,0.67256,0.67235,0.6725,471499998.0
2005-12-23 07:00:00,0.67235,0.67257,0.6723,0.67255,276700002.0
2005-12-23 07:05:00,0.6725,0.6726,0.6723,0.67255,391900004.0
2005-12-23 07:10:00,0.67255,0.67267,0.67225,0.67267,276600002.0
2005-12-23 07:15:00,0.67265,0.6727,0.67255,0.67255,371400001.0
2005-12-23 07:20:00,0.67265,0.67275,0.67245,0.67245,302999999.0
2005-12-23 07:25:00,0.67261,0.67275,0.67252,0.6726,418299997.0
2005-12-23 07:30:00,0.6726,0.67273,0.67235,0.67265,361200002.0
2005-12-23 07:35:00,0.67255,0.67265,0.6725,0.67256,425500002.0
2005-12-23 07:40:00,0.67255,0.67281,0.67255,0.67261,399500001.0
2005-12-23 07:45:00,0.67262,0.67275,0.67255,0.67275,408399995.0
2005-12-23 07:50:00,0.6727,0.67285,0.67255,0.67278,444300000.0
2005-12-23 07:55:00,0.6728,0.67305,0.67272,0.67305,376099999.0
2005-12-23 08:00:00,0.6729,0.67318,0.6729,0.67305,376199999.0
2005-12-23 08:05:00,0.67303,0.6733,0.67285,0.67312,453300002.0
2005-12-23 08:10:00,0.67322,0.67335,0.67305,0.67315,245499999.0
2005-12-23 08:15:00,0.67315,0.67413,0.67309,0.6741,346899998.0
2005-12-23 08:20:00,0.67417,0.67417,0.67357,0.6736,273600000.0
2005-12-23 08:25:00,0.67357,0.67371,0.67348,0.6736,262200000.0
2005-12-23 08:30:00,0.67365,0.67365,0.67315,0.67335,443199995.0
2005-12-23 08:35:00,0.67325,0.67335,0.67315,0.6732,250800001.0
2005-12-23 08:40:00,0.67327,0.67345,0.6732,0.67335,292800003.0
2005-12-23 08:45:00,0.67343,0.67347,0.67328,0.67331,197800001.0
2005-12-23 08:50:00,0.67338,0.67345,0.67332,0.6734,390099997.0
2005-12-23 08:55:00,0.67344,0.67357,0.67325,0.67355,365700002.0
2005-12-23 09:00:00,0.67349,0.67402,0.67342,0.674,434899998.0
2005-12-23 09:05:00,0.6739,0.67395,0.67377,0.6739,378299998.0
2005-12-23 09:10:00,0.6739,0.67399,0.67375,0.67385,344499997.0
2005-12-23 09:15:00,0.6738,0.6739,0.67335,0.67345,584999999.0
2005-12-23 09:20:00,0.67346,0.67362,0.67323,0.67334,343600001.0
2005-12-23 09:25:00,0.67346,0.67346,0.67326,0.6734,311200001.0
2005-12-23 09:30:00,0.67342,0.67373,0.67342,0.67373,313699999.0
2005-12-23 09:35:00,0.67373,0.6738,0.67342,0.6736,408199999.0
2005-12-23 09:40:00,0.67358,0.67384,0.67345,0.6738,448700004.0
2005-12-23 09:45:00,0.67372,0.6739,0.6737,0.67382,312700001.0
2005-12-23 09:50:00,0.67383,0.67424,0.67382,0.67417,359799999.0
2005-12-23 09:55:00,0.6741,0.67432,0.67403,0.67421,408800000.0
2005-12-23 10:00:00,0.67422,0.67433,0.67389,0.67395,452800001.0
2005-12-23 10:05:00,0.67395,0.67435,0.67375,0.67435,390499997.0
2005-12-23 10:10:00,0.6743,0.6744,0.67425,0.67432,153700000.0
2005-12-23 10:15:00,0.67435,0.6744,0.67385,0.67392,379399999.0
2005-12-23 10:20:00,0.67395,0.67395,0.67383,0.67395,378700003.0
2005-12-23 10:25:00,0.6739,0.67397,0.67363,0.67375,460600001.0
2005-12-23 10:30:00,0.67375,0.67383,0.6736,0.67365,324100001.0
2005-12-23 10:35:00,0.67367,0.6738,0.67335,0.6734,353499998.0
2005-12-23 10:40:00,0.6735,0.67355,0.67332,0.67346,393099999.0
2005-12-23 10:45:00,0.67355,0.6736,0.67323,0.6735,492699994.0
2005-12-23 10:50:00,0.67353,0.674,0.6734,0.67357,408099998.0
2005-12-23 10:55:00,0.6735,0.6735,0.67335,0.67345,388800001.0
2005-12-23 11:00:00,0.67344,0.67384,0.67324,0.6737,608499999.0
2005-12-23 11:05:00,0.6738,0.67407,0.67364,0.67392,378299999.0
2005-12-23 11:10:00,0.67386,0.67444,0.6737,0.67438,464499998.0
2005-12-23 11:15:00,0.67443,0.67463,0.67407,0.6746,466199997.0
2005-12-23 11:20:00,0.67451,0.67459,0.6743,0.67449,435599997.0
2005-12-23 11:25:00,0.67447,0.67468,0.67435,0.6746,429499998.0
2005-12-23 11:30:00,0.67468,0.67517,0.6746,0.67517,326900001.0
2005-12-23 11:35:00,0.6752,0.6752,0.67497,0.67509,476500004.0
2005-12-23 11:40:00,0.67506,0.67528,0.67503,0.67503,464900001.0
2005-12-23 11:45:00,0.6751,0.67524,0.675,0.67517,498499998.0
2005-12-23 11:50:00,0.67515,0.6752,0.67492,0.67515,480199996.0
2005-12-23 11:55:00,0.67508,0.67525,0.67508,0.67525,322899998.0
2005-12-23 12:00:00,0.67525,0.67526,0.67505,0.67518,360599998.0
2005-12-23 12:05:00,0.67518,0.67524,0.6751,0.67514,488599993.0
2005-12-23 12:10:00,0.6751,0.67515,0.67478,0.6748,398699999.0
2005-12-23 12:15:00,0.67481,0.67496,0.67468,0.6747,256699999.0
2005-12-23 12:20:00,0.67473,0.67473,0.67434,0.67439,482200004.0
2005-12-23 12:25:00,0.6743,0.6743,0.67409,0.67427,349699998.0
2005-12-23 12:30:00,0.67426,0.6748,0.67426,0.67458,543099998.0
2005-12-23 12:35:00,0.67459,0.67493,0.6744,0.67488,525999997.0
2005-12-23 12:40:00,0.67481,0.67486,0.67447,0.67447,281899998.0
2005-12-23 12:45:00,0.67435,0.67455,0.67425,0.67425,216200000.0
2005-12-23 12:50:00,0.67418,0.67437,0.67405,0.67425,462199998.0
2005-12-23 12:55:00,0.67417,0.67427,0.67395,0.67401,366400001.0
2005-12-23 13:00:00,0.6741,0.67441,0.6741,0.6741,469799999.0
2005-12-23 13:05:00,0.67402,0.67435,0.67402,0.67422,470300002.0
2005-12-23 13:10:00,0.6743,0.67439,0.67418,0.67427,363400003.0
2005-12-23 13:15:00,0.67435,0.67452,0.6741,0.6741,294800004.0
2005-12-23 13:20:00,0.67391,0.67425,0.67377,0.6741,471900000.0
2005-12-23 13:25:00,0.67415,0.67418,0.6739,0.6741,308900000.0
2005-12-23 13:30:00,0.67404,0.67419,0.67395,0.674,452199999.0
2005-12-23 13:35:00,0.67405,0.67418,0.67393,0.67402,455400001.0
2005-12-23 13:40:00,0.6739,0.67398,0.67342,0.67367,505200000.0
2005-12-23 13:45:00,0.67369,0.67385,0.67362,0.67373,471799999.0
2005-12-23 13:50:00,0.67372,0.67395,0.6735,0.67395,375400001.0
2005-12-23 13:55:00,0.67395,0.674,0.6735,0.6735,302600000.0
2005-12-23 14:00:00,0.67348,0.67359,0.67282,0.67298,451100000.0
2005-12-23 14:05:00,0.6729,0.6729,0.67265,0.67265,466100000.0
2005-12-23 14:10:00,0.67275,0.67275,0.67245,0.6725,239500000.0
2005-12-23 14:15:00,0.67252,0.67255,0.67162,0.67162,308100000.0
2005-12-23 14:20:00,0.67137,0.67196,0.67109,0.67189,392699994.0
2005-12-23 14:25:00,0.67192,0.67196,0.67117,0.67128,317400003.0
2005-12-23 14:30:00,0.67137,0.67144,0.67107,0.67133,443199999.0
2005-12-23 14:35:00,0.67138,0.67161,0.67117,0.6713,350499997.0
2005-12-23 14:40:00,0.67124,0.67124,0.67102,0.67113,351800000.0
2005-12-23 14:45:00,0.67102,0.67158,0.67099,0.6715,536900001.0
2005-12-23 14:50:00,0.67165,0.67216,0.67165,0.67216,269899998.0
2005-12-23 14:55:00,0.67212,0.67225,0.67181,0.67187,216000000.0
2005-12-23 15:00:00,0.6719,0.67201,0.67185,0.67197,390000002.0
2005-12-23 15:05:00,0.6719,0.67218,0.67185,0.672,522500008.0
2005-12-23 15:10:00,0.67207,0.67225,0.67176,0.67183,350699998.0
2005-12-23 15:15:00,0.67182,0.67182,0.67103,0.67114,407900001.0
2005-12-23 15:20:00,0.67109,0.67109,0.67061,0.67085,535000002.0
2005-12-23 15:25:00,0.67082,0.67113,0.67065,0.67086,467800006.0
2005-12-23 15:30:00,0.67091,0.67125,0.67047,0.67071,284799998.0
2005-12-23 15:35:00,0.67074,0.67094,0.67061,0.67085,271800000.0
2005-12-23 15:40:00,0.67088,0.67097,0.67063,0.67083,284700001.0
2005-12-23 15:45:00,0.67073,0.671,0.67067,0.671,326299997.0
2005-12-23 15:50:00,0.67087,0.6711,0.67071,0.671,356400000.0
2005-12-23 15:55:00,0.67097,0.67102,0.6708,0.6709,274599996.0
2005-12-23 16:00:00,0.67071,0.67074,0.66993,0.6701,284299999.0
2005-12-23 16:05:00,0.67002,0.67039,0.66993,0.67026,573500005.0
2005-12-23 16:10:00,0.67014,0.67034,0.66989,0.67013,324199997.0
2005-12-23 16:15:00,0.67005,0.67038,0.67005,0.67015,534599996.0
2005-12-23 16:20:00,0.6702,0.67048,0.67014,0.67023,372800001.0
2005-12-23 16:25:00,0.67021,0.67035,0.66998,0.67032,472899997.0
2005-12-23 16:30:00,0.6704,0.67082,0.67037,0.67037,486399995.0
2005-12-23 16:35:00,0.6703,0.67073,0.67022,0.6707,357300002.0
2005-12-23 16:40:00,0.67072,0.67112,0.6707,0.6708,289199999.0
2005-12-23 16:45:00,0.67089,0.67095,0.6705,0.67057,552899994.0
2005-12-23 16:50:00,0.67054,0.67065,0.67028,0.67065,540199999.0
2005-12-23 16:55:00,0.67063,0.6707,0.67045,0.67065,553700003.0
2005-12-23 17:00:00,0.67068,0.67086,0.67049,0.67085,432399998.0
2005-12-23 17:05:00,0.67089,0.671,0.67075,0.671,338299996.0
2005-12-23 17:10:00,0.67093,0.67096,0.67064,0.67095,413799995.0
2005-12-23 17:15:00,0.67092,0.67129,0.67075,0.67119,438100000.0
2005-12-23 17:20:00,0.67129,0.67138,0.67099,0.67124,394099999.0
2005-12-23 17:25:00,0.67122,0.6714,0.67104,0.67137,487400000.0
2005-12-23 17:30:00,0.67135,0.67232,0.67126,0.67222,341500001.0
2005-12-23 17:35:00,0.67225,0.67238,0.67145,0.67145,408000001.0
2005-12-23 17:40:00,0.67119,0.67155,0.67119,0.67147,501699994.0
2005-12-23 17:45:00,0.67155,0.67195,0.67135,0.67195,349099996.0
2005-12-23 17:50:00,0.67209,0.67238,0.67198,0.67207,347900001.0
2005-12-23 17:55:00,0.67203,0.67218,0.6717,0.67194,508100000.0
2005-12-23 18:00:00,0.67198,0.67208,0.67165,0.6717,757799991.0
2005-12-23 18:05:00,0.67182,0.67217,0.67181,0.67216,1062399998.0
2005-12-23 18:10:00,0.6721,0.67223,0.67197,0.672,326099999.0
2005-12-23 18:15:00,0.672,0.67231,0.67192,0.67197,1134299999.0
2005-12-23 18:20:00,0.67191,0.67198,0.67156,0.67183,970199997.0
2005-12-23 18:25:00,0.67179,0.672,0.67155,0.67195,1016099989.0
2005-12-23 18:30:00,0.67189,0.67204,0.67178,0.67199,623799998.0
2005-12-23 18:35:00,0.67205,0.67235,0.67195,0.67231,1038600006.0
2005-12-23 18:40:00,0.67244,0.67281,0.67226,0.67244,1583900002.0
2005-12-23 18:45:00,0.67248,0.6727,0.67222,0.67265,1037799998.0
2005-12-23 18:50:00,0.67265,0.67265,0.67236,0.6725,409900002.0
2005-12-23 18:55:00,0.67255,0.67258,0.67238,0.67255,621500001.0
2005-12-23 19:00:00,0.67251,0.67252,0.67225,0.67225,575600000.0
2005-12-23 19:05:00,0.6722,0.6725,0.67215,0.67243,809800007.0
2005-12-23 19:10:00,0.67242,0.67245,0.6723,0.6724,460999995.0
2005-12-23 19:15:00,0.6724,0.67245,0.67225,0.67245,443199999.0
2005-12-23 19:20:00,0.67245,0.6725,0.67152,0.67152,486899992.0
2005-12-23 19:25:00,0.67155,0.67195,0.67141,0.6718,596099999.0
2005-12-23 19:30:00,0.67185,0.67188,0.67118,0.67133,469100000.0
2005-12-23 19:35:00,0.67135,0.6714,0.67098,0.67126,725999997.0
2005-12-23 19:40:00,0.67136,0.6716,0.67117,0.67152,551499998.0
2005-12-23 19:45:00,0.67149,0.672,0.67143,0.67167,420800001.0
2005-12-23 19:50:00,0.67182,0.67209,0.67175,0.67204,761100003.0
2005-12-23 19:55:00,0.67195,0.6721,0.67195,0.67195,741199995.0
2005-12-23 20:00:00,0.67197,0.6721,0.67192,0.67205,660100003.0
2005-12-23 20:05:00,0.67207,0.6721,0.6718,0.672,813399997.0
2005-12-23 20:10:00,0.67195,0.6721,0.67175,0.6721,504200000.0
2005-12-23 20:15:00,0.672,0.67215,0.67192,0.67205,813699994.0
2005-12-23 20:20:00,0.6721,0.6721,0.67175,0.67205,484400000.0
2005-12-23 20:25:00,0.67205,0.6721,0.67195,0.67205,637499996.0
2005-12-23 20:30:00,0.67195,0.6721,0.67195,0.67205,983500003.0
2005-12-23 20:35:00,0.67205,0.67215,0.6719,0.67205,745699997.0
2005-12-23 20:40:00,0.672,0.6721,0.67192,0.67205,616600001.0
2005-12-23 20:45:00,0.672,0.67205,0.6719,0.672,414099998.0
2005-12-23 20:50:00,0.672,0.6721,0.67193,0.67205,812900000.0
2005-12-23 20:55:00,0.67195,0.6721,0.67175,0.672,656399995.0
2005-12-23 21:00:00,0.672,0.6721,0.6719,0.67195,710700000.0
2005-12-23 21:05:00,0.67205,0.6721,0.6719,0.67205,593499998.0
2005-12-23 21:10:00,0.672,0.67207,0.67195,0.672,434899998.0
2005-12-23 21:15:00,0.672,0.6721,0.67185,0.672,857499999.0
2005-12-23 21:20:00,0.67205,0.6721,0.6719,0.672,735999992.0
2005-12-23 21:25:00,0.672,0.67205,0.67185,0.67195,529500002.0
2005-12-23 21:30:00,0.67202,0.6721,0.67192,0.67192,413599999.0
2005-12-23 21:35:00,0.672,0.6721,0.6719,0.67202,753599995.0
2005-12-23 21:40:00,0.67205,0.6721,0.67185,0.67185,605300002.0
2005-12-23 21:45:00,0.672,0.67205,0.6719,0.67198,395500004.0
2005-12-23 21:50:00,0.67205,0.67215,0.67195,0.672,377200001.0
2005-12-23 21:55:00,0.672,0.6721,0.6719,0.672,432000002.0
2005-12-23 22:00:00,0.672,0.67205,0.67195,0.672,386399999.0
2005-12-23 22:05:00,0.67195,0.67215,0.67185,0.67202,420399999.0
2005-12-23 22:10:00,0.672,0.6721,0.6719,0.67202,458299999.0
2005-12-23 22:15:00,0.67202,0.6721,0.6719,0.672,445499995.0
2005-12-23 22:20:00,0.67205,0.6721,0.67192,0.67205,541200000.0
2005-12-23 22:25:00,0.67195,0.6721,0.6719,0.672,400200003.0
2005-12-23 22:30:00,0.67205,0.6721,0.67175,0.67202,525499994.0
2005-12-23 22:35:00,0.67207,0.67207,0.67175,0.67205,451500000.0
2005-12-23 22:40:00,0.672,0.6721,0.67185,0.67192,657599997.0
2005-12-23 22:45:00,0.672,0.6721,0.6718,0.672,596400003.0
2005-12-23 22:50:00,0.67205,0.67205,0.67175,0.67195,640299999.0
2005-12-23 22:55:00,0.67195,0.67215,0.6718,0.6718,615999998.0
2005-12-23 23:00:00,0.67185,0.67207,0.67185,0.67195,342100003.0
2005-12-23 23:05:00,0.672,0.67217,0.6719,0.67205,503100002.0
2005-12-23 23:10:00,0.672,0.6721,0.67195,0.672,355499995.0
2005-12-23 23:15:00,0.672,0.67205,0.67185,0.672,295899999.0
2005-12-23 23:20:00,0.67205,0.6721,0.6719,0.67205,428899994.0
2005-12-23 23:25:00,0.67203,0.67205,0.6719,0.672,354599999.0
2005-12-23 23:30:00,0.67195,0.67207,0.67195,0.672,344100004.0
2005-12-23 23:35:00,0.67205,0.6721,0.67195,0.67198,382499998.0
2005-12-23 23:40:00,0.67205,0.67205,0.67195,0.672,238199999.0
2005-12-23 23:45:00,0.6721,0.6721,0.67195,0.672,318100000.0
2005-12-23 23:50:00,0.67195,0.6721,0.6719,0.67205,396499996.0
2005-12-23 23:55:00,0.67205,0.67205,0.67195,0.67195,466499998.0
2005-12-26 00:00:00,0.673,0.673,0.673,0.673,121700001.0
2005-12-26 00:10:00,0.6726,0.6727,0.6726,0.6727,243400002.0
2005-12-26 00:15:00,0.6728,0.6736,0.6726,0.6736,365100003.0
2005-12-26 00:25:00,0.6738,0.6739,0.673,0.6731,486800004.0
2005-12-26 00:30:00,0.673,0.673,0.673,0.673,121700001.0
2005-12-26 00:40:00,0.6732,0.6733,0.6731,0.6732,365100003.0
2005-12-26 00:45:00,0.6732,0.6732,0.6732,0.6732,121700001.0
2005-12-26 00:50:00,0.6729,0.6736,0.6729,0.6735,486800004.0
2005-12-26 00:55:00,0.674,0.6743,0.6737,0.6742,365100003.0
2005-12-26 01:00:00,0.674,0.6741,0.6738,0.6739,486800004.0
2005-12-26 01:05:00,0.6739,0.6739,0.6732,0.6737,486800004.0
2005-12-26 01:10:00,0.6737,0.6738,0.6735,0.6735,608500005.0
2005-12-26 01:15:00,0.6738,0.6738,0.6737,0.6737,243400002.0
2005-12-26 01:20:00,0.6738,0.6739,0.6736,0.6738,365100003.0
2005-12-26 01:25:00,0.6737,0.6737,0.6735,0.6735,365100003.0
2005-12-26 01:30:00,0.6737,0.6743,0.6735,0.674,608500005.0
2005-12-26 01:35:00,0.6741,0.6742,0.6739,0.674,608500005.0
2005-12-26 01:40:00,0.6741,0.6747,0.674,0.6744,608500005.0
2005-12-26 01:45:00,0.6745,0.6754,0.674,0.6752,608500005.0
2005-12-26 01:50:00,0.6751,0.6752,0.6748,0.6751,608500005.0
2005-12-26 01:55:00,0.6751,0.6755,0.6748,0.6755,608500005.0
2005-12-26 02:00:00,0.67353,0.67364,0.67246,0.67247,685399995.0
2005-12-26 02:05:00,0.67247,0.67329,0.67247,0.67287,595400000.0
2005-12-26 02:10:00,0.67304,0.67326,0.67276,0.67287,661400000.0
2005-12-26 02:15:00,0.67273,0.6731,0.67273,0.67285,411400000.0
2005-12-26 02:20:00,0.67284,0.67349,0.67279,0.67311,775699999.0
2005-12-26 02:25:00,0.67326,0.67329,0.67266,0.6728,510300001.0
2005-12-26 02:30:00,0.67296,0.6736,0.6729,0.67347,539100001.0
2005-12-26 02:35:00,0.67325,0.6736,0.67311,0.67352,592999997.0
2005-12-26 02:40:00,0.67341,0.6741,0.67326,0.67357,491099999.0
2005-12-26 02:45:00,0.67375,0.67463,0.67323,0.67432,553600001.0
2005-12-26 02:50:00,0.67449,0.67471,0.67419,0.67459,580600001.0
2005-12-26 02:55:00,0.6744,0.67483,0.67424,0.67458,629599990.0
2005-12-26 03:00:00,0.67453,0.67477,0.67412,0.6743,630499998.0
2005-12-26 03:05:00,0.6743,0.67441,0.67419,0.67428,613600000.0
2005-12-26 03:10:00,0.67432,0.67443,0.67383,0.67399,574899997.0
2005-12-26 03:15:00,0.67387,0.67395,0.67354,0.67372,531400002.0
2005-12-26 03:20:00,0.67379,0.6739,0.6737,0.67385,483399997.0
2005-12-26 03:25:00,0.67383,0.67393,0.67369,0.6738,397299994.0
2005-12-26 03:30:00,0.67385,0.67408,0.67365,0.67372,487299998.0
2005-12-26 03:35:00,0.67373,0.67394,0.67336,0.67389,432299998.0
2005-12-26 03:40:00,0.67388,0.67402,0.67376,0.67386,421499997.0
2005-12-26 03:45:00,0.67395,0.67397,0.6737,0.67395,434599997.0
2005-12-26 03:50:00,0.67399,0.67403,0.67351,0.67379,459400001.0
2005-12-26 03:55:00,0.67358,0.67369,0.67312,0.67325,704199996.0
2005-12-26 04:00:00,0.6737,0.6737,0.67327,0.67351,440099995.0
2005-12-26 04:05:00,0.67346,0.67361,0.67312,0.67343,500599999.0
2005-12-26 04:10:00,0.6732,0.67358,0.67292,0.6733,415799998.0
2005-12-26 04:15:00,0.67352,0.67352,0.67292,0.67304,558699998.0
2005-12-26 04:20:00,0.67303,0.67339,0.6729,0.67293,461200001.0
2005-12-26 04:25:00,0.67307,0.67333,0.67287,0.6732,396399999.0
2005-12-26 04:30:00,0.67318,0.67331,0.67263,0.67263,473600000.0
2005-12-26 04:35:00,0.67243,0.67312,0.67243,0.67284,476599999.0
2005-12-26 04:40:00,0.67285,0.6729,0.67249,0.67262,416800000.0
2005-12-26 04:45:00,0.67286,0.67304,0.67257,0.6729,505800000.0
2005-12-26 04:50:00,0.67301,0.67321,0.67288,0.673,438600002.0
2005-12-26 04:55:00,0.67307,0.67326,0.67272,0.67297,495300000.0
2005-12-26 05:00:00,0.67294,0.67336,0.6727,0.6731,448199999.0
2005-12-26 05:05:00,0.67312,0.6732,0.67279,0.67315,401200002.0
2005-12-26 05:10:00,0.67314,0.67325,0.67295,0.6732,436800000.0
2005-12-26 05:15:00,0.67317,0.67317,0.67283,0.67287,352799998.0
2005-12-26 05:20:00,0.67289,0.67331,0.67286,0.67298,394400000.0
2005-12-26 05:25:00,0.67298,0.6736,0.67284,0.67356,503399998.0
2005-12-26 05:30:00,0.6734,0.67393,0.67292,0.67363,594800000.0
2005-12-26 05:35:00,0.67363,0.67376,0.6733,0.67353,398200001.0
2005-12-26 05:40:00,0.6736,0.67379,0.67337,0.67345,432700000.0
2005-12-26 05:45:00,0.67338,0.67362,0.67326,0.67326,410800002.0
2005-12-26 05:50:00,0.67328,0.67367,0.67318,0.67345,391499998.0
2005-12-26 05:55:00,0.67341,0.67381,0.67335,0.67338,400300000.0
2005-12-26 06:00:00,0.67318,0.67372,0.67318,0.67357,428499992.0
2005-12-26 06:05:00,0.67364,0.67373,0.67349,0.6737,531000003.0
2005-12-26 06:10:00,0.67361,0.67373,0.67348,0.6737,416399997.0
2005-12-26 06:15:00,0.67361,0.67361,0.67298,0.67332,466700001.0
2005-12-26 06:20:00,0.67313,0.67391,0.67295,0.67321,490200000.0
2005-12-26 06:25:00,0.67317,0.67345,0.67295,0.67326,494199999.0
2005-12-26 06:30:00,0.67325,0.67357,0.67308,0.67326,444599998.0
2005-12-26 06:35:00,0.67327,0.67361,0.67322,0.6734,464000000.0
2005-12-26 06:40:00,0.67329,0.6735,0.67313,0.67341,394899998.0
2005-12-26 06:45:00,0.67352,0.67365,0.67342,0.67349,567300002.0
2005-12-26 06:50:00,0.67351,0.67366,0.67327,0.6734,521100000.0
2005-12-26 06:55:00,0.67334,0.67342,0.67287,0.67329,504999998.0
2005-12-26 07:00:00,0.67324,0.67358,0.67323,0.67323,442400002.0
2005-12-26 07:05:00,0.67322,0.67345,0.67302,0.6732,409499996.0
2005-12-26 07:10:00,0.67322,0.67337,0.67288,0.67319,392000000.0
2005-12-26 07:15:00,0.67326,0.67331,0.67283,0.67315,482599995.0
2005-12-26 07:20:00,0.67311,0.67349,0.67293,0.67312,530499997.0
2005-12-26 07:25:00,0.67318,0.67335,0.67274,0.67311,575599999.0
2005-12-26 07:30:00,0.67298,0.67339,0.67282,0.67311,399600000.0
2005-12-26 07:35:00,0.67303,0.67339,0.67299,0.67315,529999998.0
2005-12-26 07:40:00,0.67315,0.67333,0.67303,0.67312,462699998.0
2005-12-26 07:45:00,0.67313,0.67333,0.67302,0.67323,473900003.0
2005-12-26 07:50:00,0.67321,0.67324,0.67272,0.67317,512800003.0
2005-12-26 07:55:00,0.67315,0.67357,0.67291,0.67326,546700000.0
2005-12-26 08:00:00,0.67319,0.67353,0.67311,0.67325,546699997.0
2005-12-26 08:05:00,0.67345,0.67375,0.6731,0.67323,538299998.0
2005-12-26 08:10:00,0.6735,0.67398,0.67332,0.67338,455899998.0
2005-12-26 08:15:00,0.6736,0.6738,0.67322,0.6735,398400001.0
2005-12-26 08:20:00,0.67354,0.67401,0.67339,0.67389,459700000.0
2005-12-26 08:25:00,0.67369,0.67417,0.67348,0.67376,449800001.0
2005-12-26 08:30:00,0.67386,0.67394,0.67363,0.67394,362399999.0
2005-12-26 08:35:00,0.67381,0.6741,0.6736,0.67373,327999999.0
2005-12-26 08:40:00,0.67378,0.67405,0.67368,0.67368,230100000.0
2005-12-26 08:45:00,0.67381,0.6742,0.67358,0.67397,431900001.0
2005-12-26 08:50:00,0.67399,0.67408,0.67371,0.67405,421200003.0
2005-12-26 08:55:00,0.67385,0.67427,0.67359,0.67393,431000001.0
2005-12-26 09:00:00,0.67394,0.67416,0.67369,0.67398,550599996.0
2005-12-26 09:05:00,0.67383,0.67418,0.67375,0.67417,376600001.0
2005-12-26 09:10:00,0.67416,0.6759,0.67397,0.6759,472500000.0
2005-12-26 09:15:00,0.67419,0.67426,0.674,0.67418,374400002.0
2005-12-26 09:20:00,0.674,0.67431,0.6739,0.67408,478899996.0
2005-12-26 09:25:00,0.674,0.6743,0.67361,0.67409,435499998.0
2005-12-26 09:30:00,0.67418,0.67418,0.67357,0.67415,454899998.0
2005-12-26 09:35:00,0.67408,0.67509,0.67382,0.67484,535699998.0
2005-12-26 09:40:00,0.67478,0.67527,0.67474,0.67496,466099997.0
2005-12-26 09:45:00,0.67511,0.67527,0.6748,0.6752,672600005.0
2005-12-26 09:50:00,0.67521,0.67526,0.67476,0.67516,469000000.0
2005-12-26 09:55:00,0.67497,0.67532,0.67469,0.6752,506200000.0
2005-12-26 10:00:00,0.67528,0.67545,0.67491,0.67528,533199999.0
2005-12-26 10:05:00,0.67515,0.67542,0.67478,0.67517,570400000.0
2005-12-26 10:10:00,0.67518,0.67556,0.67507,0.67529,603000002.0
2005-12-26 10:15:00,0.67541,0.67553,0.67499,0.6752,586000000.0
2005-12-26 10:20:00,0.67527,0.67547,0.6751,0.67524,606300002.0
2005-12-26 10:25:00,0.67522,0.67534,0.67496,0.67529,412199999.0
2005-12-26 10:30:00,0.67538,0.67543,0.67524,0.67537,431999998.0
2005-12-26 10:35:00,0.67532,0.67558,0.67516,0.67531,427199996.0
2005-12-26 10:40:00,0.67544,0.6756,0.67504,0.67516,498200001.0
2005-12-26 10:45:00,0.67522,0.67548,0.67515,0.67528,388900000.0
2005-12-26 10:50:00,0.67532,0.67571,0.67506,0.67571,374699998.0
2005-12-26 10:55:00,0.6755,0.6755,0.67488,0.6753,438600001.0
2005-12-26 11:00:00,0.67567,0.67571,0.675,0.67533,531500003.0
2005-12-26 11:05:00,0.67536,0.67562,0.67509,0.67562,419499996.0
2005-12-26 11:10:00,0.67553,0.67562,0.67528,0.67529,541299994.0
2005-12-26 11:15:00,0.67541,0.67621,0.67538,0.67597,595099998.0
2005-12-26 11:20:00,0.67591,0.67605,0.67528,0.67563,448000000.0
2005-12-26 11:25:00,0.67568,0.67594,0.67555,0.67574,339899999.0
2005-12-26 11:30:00,0.67588,0.67595,0.67572,0.67587,352499997.0
2005-12-26 11:35:00,0.67584,0.67588,0.67548,0.67582,434800001.0
2005-12-26 11:40:00,0.67577,0.67612,0.67555,0.67571,553699997.0
2005-12-26 11:45:00,0.67563,0.67611,0.67557,0.6759,554499996.0
2005-12-26 11:50:00,0.67575,0.67588,0.67554,0.67588,409999998.0
2005-12-26 11:55:00,0.67566,0.6759,0.67531,0.67557,478799999.0
2005-12-26 12:00:00,0.6759,0.67594,0.67523,0.6755,524900001.0
2005-12-26 12:05:00,0.67543,0.67577,0.67533,0.67566,457999995.0
2005-12-26 12:10:00,0.67555,0.67577,0.67533,0.67547,470000000.0
2005-12-26 12:15:00,0.67552,0.67586,0.67531,0.67586,459599999.0
2005-12-26 12:20:00,0.67589,0.67592,0.67526,0.67539,493800004.0
2005-12-26 12:25:00,0.67545,0.67598,0.67535,0.67562,523400001.0
2005-12-26 12:30:00,0.6755,0.6758,0.67529,0.67538,506399997.0
2005-12-26 12:35:00,0.6753,0.67551,0.67517,0.67543,391400000.0
2005-12-26 12:40:00,0.6754,0.676,0.67516,0.67524,437900002.0
2005-12-26 12:45:00,0.67532,0.67578,0.67532,0.67573,274199999.0
2005-12-26 12:50:00,0.67572,0.67623,0.67547,0.67623,459699993.0
2005-12-26 12:55:00,0.67608,0.6763,0.67571,0.67571,490899998.0
2005-12-26 13:00:00,0.67574,0.6759,0.67559,0.67589,496600002.0
2005-12-26 13:05:00,0.67586,0.67616,0.67542,0.67558,425599996.0
2005-12-26 13:10:00,0.67568,0.67621,0.67538,0.67619,402299999.0
2005-12-26 13:15:00,0.67623,0.67634,0.67599,0.67617,331299998.0
2005-12-26 13:20:00,0.67611,0.67627,0.67598,0.67598,411100001.0
2005-12-26 13:25:00,0.67611,0.67622,0.67526,0.67535,464000000.0
2005-12-26 13:30:00,0.67533,0.67583,0.67533,0.67565,435500000.0
2005-12-26 13:35:00,0.67569,0.67592,0.6754,0.67571,499299999.0
2005-12-26 13:40:00,0.67567,0.6758,0.67548,0.6756,321199997.0
2005-12-26 13:45:00,0.6756,0.67579,0.67557,0.6757,424499998.0
2005-12-26 13:50:00,0.67578,0.67583,0.67554,0.6758,476299998.0
2005-12-26 13:55:00,0.6758,0.67582,0.67532,0.67535,296500001.0
2005-12-26 14:00:00,0.67534,0.67553,0.67516,0.67548,480500000.0
2005-12-26 14:05:00,0.67543,0.67559,0.6753,0.67537,473599997.0
2005-12-26 14:10:00,0.6755,0.67554,0.67532,0.67544,330699997.0
2005-12-26 14:15:00,0.67548,0.6755,0.67522,0.67537,614200000.0
2005-12-26 14:20:00,0.67532,0.67564,0.67532,0.67543,302199999.0
2005-12-26 14:25:00,0.67538,0.67549,0.67516,0.67531,433799993.0
2005-12-26 14:30:00,0.67537,0.67543,0.6752,0.67537,378499999.0
2005-12-26 14:35:00,0.6754,0.6754,0.6752,0.67536,289700001.0
2005-12-26 14:40:00,0.67536,0.67548,0.67518,0.67528,370299999.0
2005-12-26 14:45:00,0.67532,0.67542,0.67521,0.67536,476300001.0
2005-12-26 14:50:00,0.67533,0.67539,0.67456,0.67466,399300003.0
2005-12-26 14:55:00,0.67468,0.67565,0.67464,0.67553,415599998.0
2005-12-26 15:00:00,0.67552,0.67559,0.67504,0.67526,399699998.0
2005-12-26 15:05:00,0.67527,0.67539,0.67516,0.6753,565099999.0
2005-12-26 15:10:00,0.67527,0.6754,0.67518,0.67534,462099996.0
2005-12-26 15:15:00,0.67537,0.67541,0.67522,0.6754,441900000.0
2005-12-26 15:20:00,0.6754,0.67543,0.67516,0.67535,504399998.0
2005-12-26 15:25:00,0.67542,0.6757,0.67521,0.6756,505899998.0
2005-12-26 15:30:00,0.67561,0.67561,0.67405,0.67419,475000001.0
2005-12-26 15:35:00,0.67415,0.67487,0.67405,0.67417,395500002.0
2005-12-26 15:40:00,0.67408,0.67408,0.67378,0.67397,477800001.0
2005-12-26 15:45:00,0.6739,0.67418,0.67374,0.67387,464899998.0
2005-12-26 15:50:00,0.6739,0.67547,0.6739,0.67455,604399997.0
2005-12-26 15:55:00,0.67457,0.6749,0.67437,0.67484,429700000.0
2005-12-26 16:00:00,0.67475,0.67492,0.67409,0.67466,296199998.0
2005-12-26 16:05:00,0.67447,0.67472,0.67447,0.67458,279599998.0
2005-12-26 16:10:00,0.67459,0.67497,0.67453,0.67475,443199997.0
2005-12-26 16:15:00,0.67464,0.67527,0.67464,0.67495,515699999.0
2005-12-26 16:20:00,0.67499,0.67511,0.67485,0.67502,414899998.0
2005-12-26 16:25:00,0.67507,0.67523,0.6747,0.67513,490600001.0
2005-12-26 16:30:00,0.67511,0.67532,0.67511,0.67517,465099997.0
2005-12-26 16:35:00,0.67518,0.67528,0.67504,0.67511,400599996.0
2005-12-26 16:40:00,0.67521,0.67531,0.67478,0.67487,442699995.0
2005-12-26 16:45:00,0.67496,0.67503,0.67475,0.67495,563800000.0
2005-12-26 16:50:00,0.67494,0.67497,0.67475,0.67492,339199999.0
2005-12-26 16:55:00,0.67495,0.67531,0.67465,0.67476,531600000.0
2005-12-26 17:00:00,0.67479,0.67513,0.67449,0.67495,509300002.0
2005-12-26 17:05:00,0.67512,0.67551,0.67432,0.67443,427600000.0
2005-12-26 17:10:00,0.67438,0.67451,0.67423,0.67443,523200001.0
2005-12-26 17:15:00,0.67493,0.67493,0.6745,0.6748,420400000.0
2005-12-26 17:20:00,0.67498,0.67558,0.67477,0.67537,496699993.0
2005-12-26 17:25:00,0.67537,0.67582,0.67501,0.67509,404799999.0
2005-12-26 17:30:00,0.67509,0.67535,0.67497,0.67499,444599993.0
2005-12-26 17:35:00,0.675,0.6759,0.675,0.6759,457600001.0
2005-12-26 17:40:00,0.67573,0.67582,0.67513,0.67524,481600002.0
2005-12-26 17:45:00,0.67528,0.67545,0.67511,0.67543,245200000.0
2005-12-26 17:50:00,0.6755,0.67562,0.67502,0.67517,377100000.0
2005-12-26 17:55:00,0.67516,0.67553,0.6749,0.67553,454899999.0
2005-12-26 18:00:00,0.67546,0.67555,0.67502,0.67517,706599994.0
2005-12-26 18:05:00,0.67551,0.67569,0.67491,0.67552,982199996.0
2005-12-26 18:10:00,0.67551,0.67575,0.67551,0.67566,486700000.0
2005-12-26 18:15:00,0.67559,0.67573,0.6752,0.67533,1159299998.0
2005-12-26 18:20:00,0.67531,0.67603,0.6752,0.67548,949699997.0
2005-12-26 18:25:00,0.67541,0.67565,0.67514,0.67557,932899999.0
2005-12-26 18:30:00,0.67553,0.67585,0.67528,0.67543,815700000.0
2005-12-26 18:35:00,0.67533,0.67538,0.67495,0.67505,868999997.0
2005-12-26 18:40:00,0.67504,0.67531,0.67489,0.6752,1524099997.0
2005-12-26 18:45:00,0.67526,0.67526,0.67487,0.67502,1166600001.0
2005-12-26 18:50:00,0.67509,0.67523,0.67502,0.67502,421700001.0
2005-12-26 18:55:00,0.67511,0.67582,0.67503,0.6757,695299996.0
2005-12-26 19:00:00,0.67566,0.6759,0.67519,0.67557,603900000.0
2005-12-26 19:05:00,0.6756,0.67584,0.67556,0.67572,834599994.0
2005-12-26 19:10:00,0.67573,0.67583,0.67562,0.67573,438900002.0
2005-12-26 19:15:00,0.67569,0.6758,0.67556,0.6758,434999998.0
2005-12-26 19:20:00,0.67573,0.67588,0.67557,0.67579,535000001.0
2005-12-26 19:25:00,0.67584,0.67588,0.67548,0.67564,534699999.0
2005-12-26 19:30:00,0.67568,0.67593,0.67561,0.67577,551799993.0
2005-12-26 19:35:00,0.67579,0.67595,0.67559,0.67562,761100002.0
2005-12-26 19:40:00,0.67573,0.67582,0.67497,0.67515,371100001.0
2005-12-26 19:45:00,0.67513,0.67549,0.67499,0.67499,497099998.0
2005-12-26 19:50:00,0.67525,0.67565,0.6749,0.67494,706200000.0
2005-12-26 19:55:00,0.67482,0.67573,0.67482,0.67564,838700001.0
2005-12-26 20:00:00,0.67572,0.67572,0.67508,0.67527,763400001.0
2005-12-26 20:05:00,0.67526,0.67549,0.67506,0.67525,753599999.0
2005-12-26 20:10:00,0.67529,0.67541,0.67503,0.67539,566699998.0
2005-12-26 20:15:00,0.67528,0.67548,0.67524,0.67533,842099995.0
2005-12-26 20:20:00,0.67537,0.67553,0.67501,0.67518,583599998.0
2005-12-26 20:25:00,0.67521,0.67533,0.67506,0.67514,627199995.0
2005-12-26 20:30:00,0.67505,0.67524,0.67502,0.6752,905500006.0
2005-12-26 20:35:00,0.67522,0.6753,0.67495,0.67508,645599993.0
2005-12-26 20:40:00,0.6751,0.67524,0.67501,0.67511,617599998.0
2005-12-26 20:45:00,0.67513,0.67526,0.67496,0.67518,531399999.0
2005-12-26 20:50:00,0.67517,0.67521,0.67497,0.67521,819099996.0
2005-12-26 20:55:00,0.67503,0.67528,0.67488,0.675,801500000.0
2005-12-26 21:00:00,0.67502,0.67525,0.67496,0.6751,633899997.0
2005-12-26 21:05:00,0.67522,0.67522,0.67493,0.67505,596300000.0
2005-12-26 21:10:00,0.67507,0.6752,0.67492,0.67507,517299995.0
2005-12-26 21:15:00,0.67506,0.67513,0.67454,0.67501,810500000.0
2005-12-26 21:20:00,0.67493,0.67522,0.67465,0.67491,641399998.0
2005-12-26 21:25:00,0.6748,0.67528,0.67467,0.67526,532699999.0
2005-12-26 21:30:00,0.67522,0.67532,0.67484,0.6749,460099998.0
2005-12-26 21:35:00,0.675,0.67516,0.67486,0.67494,774599999.0
2005-12-26 21:40:00,0.67499,0.6753,0.67476,0.67504,505399999.0
2005-12-26 21:45:00,0.67506,0.67524,0.67479,0.67507,414300001.0
2005-12-26 21:50:00,0.67505,0.67549,0.67489,0.67522,427499996.0
2005-12-26 21:55:00,0.67528,0.67544,0.6749,0.6749,571700001.0
2005-12-26 22:00:00,0.6751,0.67533,0.6751,0.67522,366700000.0
2005-12-26 22:05:00,0.67505,0.67542,0.67505,0.67524,381400001.0
2005-12-26 22:10:00,0.67522,0.67533,0.67508,0.67531,409599998.0
2005-12-26 22:15:00,0.67529,0.67533,0.675,0.67517,434699999.0
2005-12-26 22:20:00,0.67524,0.67533,0.67509,0.67528,647200008.0
2005-12-26 22:25:00,0.67514,0.67532,0.67505,0.67522,418299998.0
2005-12-26 22:30:00,0.67527,0.6754,0.67508,0.67534,618700001.0
2005-12-26 22:35:00,0.67538,0.67538,0.67507,0.67537,472899999.0
2005-12-26 22:40:00,0.67521,0.67546,0.67512,0.67532,620900005.0
2005-12-26 22:45:00,0.67537,0.67541,0.67512,0.67527,695100000.0
2005-12-26 22:50:00,0.67535,0.67542,0.67508,0.67526,655700001.0
2005-12-26 22:55:00,0.67528,0.67548,0.67463,0.67517,522700000.0
2005-12-26 23:00:00,0.67515,0.67515,0.67463,0.67467,479899997.0
2005-12-26 23:05:00,0.67472,0.67534,0.67472,0.67476,495000000.0
2005-12-26 23:10:00,0.67476,0.67502,0.67468,0.67468,403199995.0
2005-12-26 23:15:00,0.67467,0.6748,0.67453,0.67474,321500001.0
2005-12-26 23:20:00,0.67477,0.67513,0.6744,0.67504,506899999.0
2005-12-26 23:25:00,0.67511,0.6752,0.67489,0.67497,482800003.0
2005-12-26 23:30:00,0.67497,0.67528,0.67497,0.67507,339399996.0
2005-12-26 23:35:00,0.67509,0.67527,0.6743,0.67482,534000003.0
2005-12-26 23:40:00,0.67495,0.67509,0.67476,0.67495,504999995.0
2005-12-26 23:45:00,0.6749,0.67503,0.67445,0.67464,529999999.0
2005-12-26 23:50:00,0.67456,0.67488,0.67433,0.67488,535899998.0
2005-12-26 23:55:00,0.67497,0.67497,0.67441,0.67447,435200001.0
2005-12-27 00:00:00,0.67459,0.67486,0.67439,0.67454,527299999.0
2005-12-27 00:05:00,0.67461,0.67476,0.67429,0.67452,509200002.0
2005-12-27 00:10:00,0.67449,0.67489,0.6743,0.67477,477699996.0
2005-12-27 00:15:00,0.67474,0.67498,0.67451,0.67459,423299997.0
2005-12-27 00:20:00,0.67462,0.67475,0.67442,0.67448,632400000.0
2005-12-27 00:25:00,0.67461,0.67489,0.67448,0.67455,580500000.0
2005-12-27 00:30:00,0.67467,0.67487,0.67446,0.67457,520600000.0
2005-12-27 00:35:00,0.67456,0.67497,0.67444,0.67468,568400001.0
2005-12-27 00:40:00,0.67451,0.67475,0.67239,0.67435,559599999.0
2005-12-27 00:45:00,0.67475,0.6749,0.67475,0.67485,370399998.0
2005-12-27 00:50:00,0.6748,0.6749,0.6747,0.67478,430100001.0
2005-12-27 00:55:00,0.67475,0.67485,0.67472,0.6748,332399997.0
2005-12-27 01:00:00,0.67475,0.67503,0.67475,0.67503,227700000.0
2005-12-27 01:05:00,0.67488,0.67502,0.6748,0.67492,337700003.0
2005-12-27 01:10:00,0.67489,0.67518,0.67485,0.67487,339400001.0
2005-12-27 01:15:00,0.67495,0.67495,0.67475,0.67485,341099997.0
2005-12-27 01:20:00,0.6748,0.67488,0.67473,0.67485,403800003.0
2005-12-27 01:25:00,0.6748,0.67485,0.67465,0.67467,351399999.0
2005-12-27 01:30:00,0.67472,0.67472,0.67409,0.6742,452600001.0
2005-12-27 01:35:00,0.6742,0.67435,0.67415,0.67425,356900000.0
2005-12-27 01:40:00,0.6744,0.67442,0.67422,0.67432,259299999.0
2005-12-27 01:45:00,0.6743,0.67445,0.67425,0.6743,436900001.0
2005-12-27 01:50:00,0.67435,0.6744,0.67415,0.6744,345699996.0
2005-12-27 01:55:00,0.67435,0.6744,0.6742,0.67427,432700001.0
2005-12-27 02:00:00,0.67433,0.67465,0.67425,0.6746,364700002.0
2005-12-27 02:05:00,0.67463,0.67465,0.6741,0.6741,292700000.0
2005-12-27 02:10:00,0.67418,0.67435,0.67405,0.6741,357400002.0
2005-12-27 02:15:00,0.67405,0.6742,0.67385,0.67387,318500001.0
2005-12-27 02:20:00,0.67397,0.67397,0.6737,0.6738,547800002.0
2005-12-27 02:25:00,0.67383,0.67389,0.67354,0.67367,304400000.0
2005-12-27 02:30:00,0.67375,0.6738,0.67358,0.6737,394099999.0
2005-12-27 02:35:00,0.67363,0.67375,0.67355,0.67365,287899998.0
2005-12-27 02:40:00,0.6736,0.6737,0.67353,0.67368,250899999.0
2005-12-27 02:45:00,0.6737,0.67383,0.67365,0.67372,263400001.0
2005-12-27 02:50:00,0.67377,0.67463,0.67365,0.67463,378899998.0
2005-12-27 02:55:00,0.67469,0.67489,0.67434,0.67481,474600007.0
2005-12-27 03:00:00,0.67482,0.67482,0.6745,0.67458,496800002.0
2005-12-27 03:05:00,0.67454,0.67463,0.67435,0.6744,397500001.0
2005-12-27 03:10:00,0.67437,0.67455,0.67422,0.67455,299800000.0
2005-12-27 03:15:00,0.67455,0.6746,0.67435,0.67451,373599997.0
2005-12-27 03:20:00,0.6746,0.67472,0.67453,0.67472,354699998.0
2005-12-27 03:25:00,0.67465,0.6749,0.67465,0.6748,377100000.0
2005-12-27 03:30:00,0.67479,0.67489,0.67469,0.6748,283900001.0
2005-12-27 03:35:00,0.67494,0.67517,0.67483,0.67517,364899998.0
2005-12-27 03:40:00,0.67515,0.6754,0.6751,0.6753,406299995.0
2005-12-27 03:45:00,0.6754,0.6754,0.67479,0.67516,345200000.0
2005-12-27 03:50:00,0.67505,0.67525,0.675,0.67525,319199998.0
2005-12-27 03:55:00,0.6751,0.67522,0.675,0.67515,408099999.0
2005-12-27 04:00:00,0.6751,0.67515,0.67485,0.6749,338399997.0
2005-12-27 04:05:00,0.67482,0.67503,0.67475,0.67495,420700002.0
2005-12-27 04:10:00,0.67488,0.675,0.67453,0.6746,445900002.0
2005-12-27 04:15:00,0.6747,0.6748,0.67455,0.67466,478900001.0
2005-12-27 04:20:00,0.67451,0.67451,0.67374,0.67375,486499997.0
2005-12-27 04:25:00,0.6739,0.6739,0.67349,0.67365,350399998.0
2005-12-27 04:30:00,0.67363,0.6738,0.67359,0.6737,427499997.0
2005-12-27 04:35:00,0.67377,0.67385,0.67355,0.67358,293299999.0
2005-12-27 04:40:00,0.67359,0.67364,0.67287,0.67305,351699999.0
2005-12-27 04:45:00,0.67307,0.6732,0.67298,0.6731,562899995.0
2005-12-27 04:50:00,0.67317,0.67317,0.67295,0.67305,284499998.0
2005-12-27 04:55:00,0.67307,0.67325,0.6729,0.67315,502299999.0
2005-12-27 05:00:00,0.67315,0.67358,0.67295,0.67342,354200000.0
2005-12-27 05:05:00,0.6734,0.6736,0.67335,0.67355,443200000.0
2005-12-27 05:10:00,0.6735,0.6736,0.67337,0.67355,299500000.0
2005-12-27 05:15:00,0.6735,0.6736,0.67335,0.6736,342499996.0
2005-12-27 05:20:00,0.6735,0.6738,0.67345,0.6737,316699997.0
2005-12-27 05:25:00,0.6736,0.67385,0.67355,0.67385,358500000.0
2005-12-27 05:30:00,0.67378,0.67385,0.67366,0.67383,313999997.0
2005-12-27 05:35:00,0.67385,0.67395,0.67355,0.6739,470500000.0
2005-12-27 05:40:00,0.67395,0.674,0.6737,0.6737,379900003.0
2005-12-27 05:45:00,0.67368,0.6737,0.67342,0.6736,332500001.0
2005-12-27 05:50:00,0.67361,0.6737,0.67326,0.6734,306799999.0
2005-12-27 05:55:00,0.6734,0.67348,0.67318,0.67319,358099998.0
2005-12-27 06:00:00,0.67305,0.67319,0.67272,0.67288,297999999.0
2005-12-27 06:05:00,0.67295,0.67312,0.67279,0.67312,439799998.0
2005-12-27 06:10:00,0.67313,0.67325,0.67297,0.67304,273600003.0
2005-12-27 06:15:00,0.67293,0.67307,0.6727,0.67307,315300000.0
2005-12-27 06:20:00,0.673,0.67308,0.6727,0.6729,282499998.0
2005-12-27 06:25:00,0.6729,0.67298,0.67285,0.67295,438700002.0
2005-12-27 06:30:00,0.6729,0.673,0.67275,0.67287,425300001.0
2005-12-27 06:35:00,0.67287,0.6731,0.67279,0.67305,310600002.0
2005-12-27 06:40:00,0.67297,0.67305,0.67285,0.67305,484699998.0
2005-12-27 06:45:00,0.673,0.6731,0.67295,0.67298,360899996.0
2005-12-27 06:50:00,0.67295,0.67321,0.6729,0.6731,333400003.0
2005-12-27 06:55:00,0.6731,0.67324,0.6728,0.67295,383500001.0
2005-12-27 07:00:00,0.67281,0.67291,0.6727,0.6727,268700000.0
2005-12-27 07:05:00,0.67259,0.67263,0.6723,0.6726,367500002.0
2005-12-27 07:10:00,0.67255,0.6726,0.67225,0.67243,351100000.0
2005-12-27 07:15:00,0.67236,0.67259,0.67231,0.67251,317700003.0
2005-12-27 07:20:00,0.67265,0.67283,0.67245,0.67265,240900000.0
2005-12-27 07:25:00,0.6728,0.67303,0.67279,0.67303,408800000.0
2005-12-27 07:30:00,0.673,0.67305,0.67245,0.67275,386200002.0
2005-12-27 07:35:00,0.67274,0.67305,0.67274,0.67298,392000003.0
2005-12-27 07:40:00,0.67295,0.6731,0.67285,0.67308,362800002.0
2005-12-27 07:45:00,0.6731,0.67333,0.67295,0.67333,389899997.0
2005-12-27 07:50:00,0.67339,0.67378,0.67339,0.67366,420299996.0
2005-12-27 07:55:00,0.6737,0.67385,0.67358,0.67358,255100001.0
2005-12-27 08:00:00,0.6734,0.67368,0.6734,0.67366,486099998.0
2005-12-27 08:05:00,0.67373,0.67387,0.67355,0.67373,489700003.0
2005-12-27 08:10:00,0.67383,0.6739,0.6736,0.67375,316800000.0
2005-12-27 08:15:00,0.67375,0.67385,0.67365,0.67378,300200000.0
2005-12-27 08:20:00,0.67385,0.6739,0.67369,0.67385,325899998.0
2005-12-27 08:25:00,0.6738,0.67391,0.6737,0.6737,368200001.0
2005-12-27 08:30:00,0.67378,0.67387,0.67365,0.67376,319500000.0
2005-12-27 08:35:00,0.67365,0.6738,0.67338,0.67358,378999998.0
2005-12-27 08:40:00,0.67367,0.67395,0.6736,0.67372,252100000.0
2005-12-27 08:45:00,0.6737,0.67389,0.67362,0.6737,339399999.0
2005-12-27 08:50:00,0.67368,0.67385,0.67363,0.6738,395500000.0
2005-12-27 08:55:00,0.67383,0.67394,0.67366,0.67377,371299999.0
2005-12-27 09:00:00,0.67372,0.67396,0.67365,0.67388,361600000.0
2005-12-27 09:05:00,0.6738,0.67395,0.67375,0.6739,349700002.0
2005-12-27 09:10:00,0.67393,0.67437,0.6738,0.67425,432399994.0
2005-12-27 09:15:00,0.6742,0.6743,0.67372,0.67393,449399998.0
2005-12-27 09:20:00,0.6739,0.67405,0.67385,0.67405,329399997.0
2005-12-27 09:25:00,0.67412,0.67412,0.67391,0.6741,297800000.0
2005-12-27 09:30:00,0.6741,0.67423,0.67405,0.67423,313900000.0
2005-12-27 09:35:00,0.6743,0.6743,0.674,0.6741,501400000.0
2005-12-27 09:40:00,0.6741,0.67425,0.67402,0.6741,386599998.0
2005-12-27 09:45:00,0.67402,0.6742,0.674,0.67412,234399999.0
2005-12-27 09:50:00,0.67412,0.6743,0.67412,0.6743,356900000.0
2005-12-27 09:55:00,0.67422,0.67472,0.67419,0.67472,255700000.0
2005-12-27 10:00:00,0.67473,0.6751,0.67468,0.67483,420099997.0
2005-12-27 10:05:00,0.67473,0.67487,0.6745,0.67485,481899997.0
2005-12-27 10:10:00,0.6748,0.67518,0.67469,0.67504,186299997.0
2005-12-27 10:15:00,0.6749,0.6749,0.67465,0.67471,461999999.0
2005-12-27 10:20:00,0.67472,0.6748,0.67454,0.6748,479299999.0
2005-12-27 10:25:00,0.67473,0.67488,0.67456,0.6748,343100000.0
2005-12-27 10:30:00,0.67481,0.6749,0.67467,0.67485,354500006.0
2005-12-27 10:35:00,0.67466,0.67466,0.67435,0.67448,316499999.0
2005-12-27 10:40:00,0.6746,0.67465,0.67445,0.67462,367999999.0
2005-12-27 10:45:00,0.67461,0.67461,0.67407,0.67417,449899999.0
2005-12-27 10:50:00,0.67439,0.67457,0.67407,0.67425,392499996.0
2005-12-27 10:55:00,0.67423,0.67423,0.67394,0.67397,339100001.0
2005-12-27 11:00:00,0.67395,0.67422,0.6736,0.6736,564400005.0
2005-12-27 11:05:00,0.67372,0.67372,0.6733,0.67351,354000001.0
2005-12-27 11:10:00,0.6735,0.6736,0.67333,0.6735,565900000.0
2005-12-27 11:15:00,0.67355,0.67365,0.67335,0.67355,510899996.0
2005-12-27 11:20:00,0.6735,0.6737,0.67343,0.67353,489800002.0
2005-12-27 11:25:00,0.6735,0.67377,0.67345,0.67364,420399998.0
2005-12-27 11:30:00,0.67367,0.6737,0.67345,0.67359,409100004.0
2005-12-27 11:35:00,0.67365,0.67375,0.6735,0.6736,470000000.0
2005-12-27 11:40:00,0.67355,0.6737,0.67353,0.67353,402899999.0
2005-12-27 11:45:00,0.6736,0.6738,0.67356,0.67375,423600000.0
2005-12-27 11:50:00,0.67375,0.6738,0.67355,0.67365,363199999.0
2005-12-27 11:55:00,0.6736,0.67378,0.6736,0.67377,407600000.0
2005-12-27 12:00:00,0.67375,0.6741,0.67365,0.67391,377299998.0
2005-12-27 12:05:00,0.6739,0.67425,0.6739,0.67425,437600001.0
2005-12-27 12:10:00,0.6742,0.67435,0.6741,0.6743,348700001.0
2005-12-27 12:15:00,0.67421,0.67434,0.67403,0.6742,321100001.0
2005-12-27 12:20:00,0.67427,0.6743,0.67405,0.67407,384600001.0
2005-12-27 12:25:00,0.67416,0.67435,0.67382,0.674,296400001.0
2005-12-27 12:30:00,0.67395,0.67462,0.67395,0.6745,575899999.0
2005-12-27 12:35:00,0.67449,0.67453,0.67416,0.67453,432799997.0
2005-12-27 12:40:00,0.6745,0.67465,0.6743,0.6746,274000000.0
2005-12-27 12:45:00,0.67465,0.67465,0.67437,0.6744,192300001.0
2005-12-27 12:50:00,0.67435,0.6745,0.67425,0.67445,400999998.0
2005-12-27 12:55:00,0.67437,0.67455,0.6743,0.67437,268300000.0
2005-12-27 13:00:00,0.67437,0.6745,0.67425,0.6744,504899997.0
2005-12-27 13:05:00,0.6744,0.67457,0.6742,0.67444,437899996.0
2005-12-27 13:10:00,0.67455,0.67498,0.67437,0.67498,477500001.0
2005-12-27 13:15:00,0.67505,0.67512,0.67492,0.675,356900000.0
2005-12-27 13:20:00,0.67505,0.67515,0.6749,0.6749,431100001.0
2005-12-27 13:25:00,0.67505,0.67508,0.6748,0.675,411900003.0
2005-12-27 13:30:00,0.67495,0.6751,0.67495,0.675,412799997.0
2005-12-27 13:35:00,0.67498,0.67498,0.67475,0.6748,389500001.0
2005-12-27 13:40:00,0.6748,0.67488,0.67435,0.6745,393299999.0
2005-12-27 13:45:00,0.67447,0.67447,0.67415,0.6742,407099999.0
2005-12-27 13:50:00,0.67425,0.67425,0.6741,0.67425,433200001.0
2005-12-27 13:55:00,0.67425,0.67488,0.67415,0.67475,259799998.0
2005-12-27 14:00:00,0.67477,0.67485,0.67455,0.6748,452300000.0
2005-12-27 14:05:00,0.6747,0.6747,0.67445,0.67445,438799998.0
2005-12-27 14:10:00,0.6746,0.67478,0.6746,0.6747,348099995.0
2005-12-27 14:15:00,0.67472,0.67475,0.67405,0.67415,477400001.0
2005-12-27 14:20:00,0.67408,0.67411,0.67395,0.67397,223800001.0
2005-12-27 14:25:00,0.67399,0.67423,0.67383,0.67423,360099997.0
2005-12-27 14:30:00,0.67437,0.6745,0.67425,0.67445,453999996.0
2005-12-27 14:35:00,0.6744,0.67445,0.67435,0.67445,389300001.0
2005-12-27 14:40:00,0.67445,0.67501,0.67435,0.67501,309699998.0
2005-12-27 14:45:00,0.675,0.6751,0.67492,0.67492,446400002.0
2005-12-27 14:50:00,0.6749,0.67495,0.67435,0.67455,260399999.0
2005-12-27 14:55:00,0.6745,0.6746,0.67445,0.6745,356899996.0
2005-12-27 15:00:00,0.6745,0.67502,0.67445,0.67502,472400007.0
2005-12-27 15:05:00,0.67498,0.67503,0.67465,0.6748,420999998.0
2005-12-27 15:10:00,0.67485,0.67491,0.6747,0.67486,402300003.0
2005-12-27 15:15:00,0.67485,0.67501,0.67445,0.67482,337300002.0
2005-12-27 15:20:00,0.67474,0.67474,0.67413,0.6743,452400004.0
2005-12-27 15:25:00,0.67425,0.6743,0.67412,0.6742,388300001.0
2005-12-27 15:30:00,0.67425,0.67427,0.6741,0.6742,211899999.0
2005-12-27 15:35:00,0.6742,0.67443,0.67414,0.67443,414799997.0
2005-12-27 15:40:00,0.67445,0.67451,0.67425,0.67435,319600002.0
2005-12-27 15:45:00,0.6743,0.67445,0.67385,0.67424,309599999.0
2005-12-27 15:50:00,0.6741,0.67415,0.67392,0.67393,318599999.0
2005-12-27 15:55:00,0.67399,0.67409,0.67395,0.67405,326500001.0
2005-12-27 16:00:00,0.67398,0.67435,0.67398,0.6743,391300001.0
2005-12-27 16:05:00,0.67442,0.67515,0.67432,0.67495,527799998.0
2005-12-27 16:10:00,0.67485,0.67505,0.67473,0.6748,355700000.0
2005-12-27 16:15:00,0.67479,0.67546,0.67479,0.67532,512800002.0
2005-12-27 16:20:00,0.67542,0.67587,0.67541,0.6757,329799995.0
2005-12-27 16:25:00,0.67556,0.67562,0.67524,0.67535,419100001.0
2005-12-27 16:30:00,0.6753,0.6754,0.67458,0.67458,539399998.0
2005-12-27 16:35:00,0.67459,0.67494,0.6744,0.67494,405299999.0
2005-12-27 16:40:00,0.67493,0.67512,0.67476,0.67476,401499996.0
2005-12-27 16:45:00,0.67482,0.67488,0.67469,0.6747,358900001.0
2005-12-27 16:50:00,0.6747,0.67471,0.67414,0.67432,403200000.0
2005-12-27 16:55:00,0.67432,0.67436,0.67375,0.674,407399996.0
2005-12-27 17:00:00,0.67405,0.67405,0.67355,0.67385,352699998.0
2005-12-27 17:05:00,0.67385,0.67412,0.67365,0.6741,370700003.0
2005-12-27 17:10:00,0.67398,0.67419,0.67381,0.67419,395200000.0
2005-12-27 17:15:00,0.67422,0.67425,0.67404,0.6741,437599996.0
2005-12-27 17:20:00,0.67423,0.67423,0.67403,0.67415,379099999.0
2005-12-27 17:25:00,0.6741,0.67415,0.67397,0.67415,466300003.0
2005-12-27 17:30:00,0.67417,0.6743,0.67393,0.67396,344099998.0
2005-12-27 17:35:00,0.67399,0.67422,0.67393,0.67422,245300002.0
2005-12-27 17:40:00,0.67403,0.67409,0.67392,0.67405,318400001.0
2005-12-27 17:45:00,0.67405,0.67435,0.67385,0.67419,351699998.0
2005-12-27 17:50:00,0.67405,0.6744,0.67405,0.67425,434299995.0
2005-12-27 17:55:00,0.6742,0.67452,0.6742,0.67447,379699999.0
2005-12-27 18:00:00,0.67435,0.67435,0.6741,0.6742,702000003.0
2005-12-27 18:05:00,0.67425,0.67435,0.67405,0.67425,1025400003.0
2005-12-27 18:10:00,0.6742,0.6743,0.67415,0.67425,452900002.0
2005-12-27 18:15:00,0.6742,0.67435,0.67412,0.67415,1200200010.0
2005-12-27 18:20:00,0.67415,0.67445,0.67415,0.67435,991799998.0
2005-12-27 18:25:00,0.67432,0.6745,0.67425,0.67437,975899997.0
2005-12-27 18:30:00,0.67433,0.67435,0.6742,0.67428,642900000.0
2005-12-27 18:35:00,0.67425,0.67526,0.67409,0.67433,872799997.0
2005-12-27 18:40:00,0.67434,0.67437,0.67405,0.67423,1497800008.0
2005-12-27 18:45:00,0.6743,0.67466,0.67412,0.67443,873899998.0
2005-12-27 18:50:00,0.67437,0.67437,0.67403,0.6742,414099999.0
2005-12-27 18:55:00,0.67425,0.67427,0.6741,0.67417,640099999.0
2005-12-27 19:00:00,0.67412,0.6742,0.674,0.674,638399994.0
2005-12-27 19:05:00,0.674,0.67435,0.67395,0.67425,833999999.0
2005-12-27 19:10:00,0.67422,0.67425,0.6741,0.6742,447199997.0
2005-12-27 19:15:00,0.6742,0.67425,0.67405,0.67417,435599999.0
2005-12-27 19:20:00,0.67415,0.67427,0.67405,0.6742,560100001.0
2005-12-27 19:25:00,0.67425,0.67451,0.6742,0.67434,609400004.0
2005-12-27 19:30:00,0.67437,0.67445,0.6742,0.67444,510399997.0
2005-12-27 19:35:00,0.67432,0.67432,0.67397,0.674,658199996.0
2005-12-27 19:40:00,0.6741,0.67425,0.674,0.67412,461299996.0
2005-12-27 19:45:00,0.67415,0.67427,0.67395,0.67395,367400002.0
2005-12-27 19:50:00,0.67412,0.6742,0.67405,0.67415,705899996.0
2005-12-27 19:55:00,0.67405,0.6742,0.67405,0.67405,892199995.0
2005-12-27 20:00:00,0.67407,0.6742,0.67402,0.67415,711400000.0
2005-12-27 20:05:00,0.67417,0.6742,0.6739,0.6741,805099997.0
2005-12-27 20:10:00,0.67405,0.6742,0.67385,0.6742,525700003.0
2005-12-27 20:15:00,0.6741,0.67425,0.67402,0.67415,879799997.0
2005-12-27 20:20:00,0.6742,0.6742,0.67385,0.67415,461800000.0
2005-12-27 20:25:00,0.67415,0.6742,0.67405,0.67415,663199996.0
2005-12-27 20:30:00,0.67405,0.6742,0.67405,0.67415,933400005.0
2005-12-27 20:35:00,0.67415,0.67425,0.674,0.67415,740499997.0
2005-12-27 20:40:00,0.6741,0.6742,0.67402,0.67415,564900002.0
2005-12-27 20:45:00,0.6741,0.67415,0.674,0.6741,439499999.0
2005-12-27 20:50:00,0.6741,0.6742,0.67403,0.67415,875499999.0
2005-12-27 20:55:00,0.67405,0.6742,0.67385,0.6741,653399997.0
2005-12-27 21:00:00,0.6741,0.6742,0.674,0.67405,782499996.0
2005-12-27 21:05:00,0.67415,0.6742,0.674,0.67415,635100002.0
2005-12-27 21:10:00,0.6741,0.67417,0.67405,0.6741,370200002.0
2005-12-27 21:15:00,0.6741,0.6742,0.67395,0.6741,786399998.0
2005-12-27 21:20:00,0.67415,0.6742,0.674,0.6741,645599999.0
2005-12-27 21:25:00,0.6741,0.67415,0.67395,0.67405,503700001.0
2005-12-27 21:30:00,0.67412,0.6742,0.67402,0.6741,454199999.0
2005-12-27 21:35:00,0.6741,0.6742,0.674,0.67412,769299997.0
2005-12-27 21:40:00,0.67415,0.6742,0.67395,0.67395,442799996.0
2005-12-27 21:45:00,0.6741,0.67415,0.674,0.67408,366900000.0
2005-12-27 21:50:00,0.67415,0.67425,0.67405,0.6741,433499996.0
2005-12-27 21:55:00,0.6741,0.6742,0.674,0.6741,481400000.0
2005-12-27 22:00:00,0.6741,0.67415,0.67405,0.6741,277500002.0
2005-12-27 22:05:00,0.67405,0.67425,0.67395,0.67408,486199999.0
2005-12-27 22:10:00,0.6741,0.6742,0.674,0.67412,478999998.0
2005-12-27 22:15:00,0.67412,0.6742,0.674,0.6741,532100002.0
2005-12-27 22:20:00,0.67415,0.6742,0.67402,0.67415,483300002.0
2005-12-27 22:25:00,0.67405,0.6742,0.674,0.6741,476800003.0
2005-12-27 22:30:00,0.67415,0.6742,0.67385,0.67412,423199996.0
2005-12-27 22:35:00,0.67417,0.67417,0.67385,0.67415,398499998.0
2005-12-27 22:40:00,0.6741,0.6742,0.67395,0.67402,591799995.0
2005-12-27 22:45:00,0.6741,0.6742,0.6739,0.6741,547699993.0
2005-12-27 22:50:00,0.67415,0.67415,0.67385,0.67405,612900000.0
2005-12-27 22:55:00,0.67405,0.67425,0.6739,0.6739,687199999.0
2005-12-27 23:00:00,0.67403,0.67417,0.67395,0.67405,467599997.0
2005-12-27 23:05:00,0.6741,0.67427,0.674,0.67415,454799998.0
2005-12-27 23:10:00,0.6741,0.6742,0.67405,0.6741,371499998.0
2005-12-27 23:15:00,0.6741,0.67415,0.67395,0.6741,244300001.0
2005-12-27 23:20:00,0.67415,0.6742,0.674,0.67415,355600001.0
2005-12-27 23:25:00,0.67413,0.67415,0.674,0.6741,391500000.0
2005-12-27 23:30:00,0.67405,0.67417,0.67405,0.6741,319400002.0
2005-12-27 23:35:00,0.67415,0.6742,0.67405,0.67408,401800000.0
2005-12-27 23:40:00,0.67415,0.67415,0.67405,0.6741,191900001.0
2005-12-27 23:45:00,0.6742,0.6742,0.67405,0.6741,419199993.0
2005-12-27 23:50:00,0.67405,0.6742,0.674,0.67415,362799999.0
2005-12-27 23:55:00,0.67415,0.67415,0.67405,0.67405,491199999.0
2005-12-28 00:00:00,0.67415,0.67415,0.67069,0.67129,545399994.0
2005-12-28 00:05:00,0.67126,0.67141,0.67085,0.67089,654399998.0
2005-12-28 00:10:00,0.67085,0.67142,0.67075,0.67122,528700001.0
2005-12-28 00:15:00,0.67142,0.67144,0.67092,0.67095,383000001.0
2005-12-28 00:20:00,0.67113,0.6738,0.67105,0.67127,463499994.0
2005-12-28 00:25:00,0.67122,0.67122,0.67092,0.671,368400002.0
2005-12-28 00:30:00,0.6711,0.67122,0.6708,0.67122,361699999.0
2005-12-28 00:35:00,0.6712,0.67151,0.6711,0.67125,440300001.0
2005-12-28 00:40:00,0.6712,0.67125,0.67105,0.67115,315800000.0
2005-12-28 00:45:00,0.67115,0.6713,0.67115,0.67125,458099997.0
2005-12-28 00:50:00,0.6712,0.67128,0.67078,0.67091,385799997.0
2005-12-28 00:55:00,0.67093,0.67114,0.67085,0.67103,491500000.0
2005-12-28 01:00:00,0.67095,0.67108,0.67091,0.67108,326599998.0
2005-12-28 01:05:00,0.67097,0.67112,0.67085,0.67092,373300000.0
2005-12-28 01:10:00,0.67087,0.67108,0.67085,0.67087,394300000.0
2005-12-28 01:15:00,0.67097,0.6712,0.67094,0.67115,342699998.0
2005-12-28 01:20:00,0.6711,0.67124,0.67103,0.67118,300200000.0
2005-12-28 01:25:00,0.67123,0.6715,0.67121,0.67143,390599999.0
2005-12-28 01:30:00,0.67155,0.67171,0.67145,0.67165,382200000.0
2005-12-28 01:35:00,0.67162,0.67172,0.67155,0.67155,435499996.0
2005-12-28 01:40:00,0.6717,0.6717,0.6715,0.6716,307899998.0
2005-12-28 01:45:00,0.6716,0.67175,0.67145,0.6715,407300000.0
2005-12-28 01:50:00,0.67158,0.67178,0.6714,0.67178,353299998.0
2005-12-28 01:55:00,0.67166,0.6719,0.67162,0.67177,451400001.0
2005-12-28 02:00:00,0.67183,0.67187,0.67169,0.6718,427200001.0
2005-12-28 02:05:00,0.67183,0.67202,0.67175,0.6719,324199997.0
2005-12-28 02:10:00,0.67197,0.6721,0.67185,0.672,332799999.0
2005-12-28 02:15:00,0.67195,0.6721,0.67176,0.67178,318399998.0
2005-12-28 02:20:00,0.67183,0.67196,0.67167,0.67196,519700001.0
2005-12-28 02:25:00,0.67205,0.6721,0.67185,0.67195,316200000.0
2005-12-28 02:30:00,0.67209,0.67223,0.67188,0.672,321600003.0
2005-12-28 02:35:00,0.67195,0.67235,0.67195,0.67225,354400003.0
2005-12-28 02:40:00,0.6722,0.67235,0.67213,0.6723,389100001.0
2005-12-28 02:45:00,0.6723,0.67235,0.67225,0.6723,252900000.0
2005-12-28 02:50:00,0.6724,0.67241,0.67213,0.67218,453599999.0
2005-12-28 02:55:00,0.67218,0.67259,0.67218,0.6724,408700002.0
2005-12-28 03:00:00,0.67235,0.67245,0.6722,0.6723,439099997.0
2005-12-28 03:05:00,0.67225,0.67252,0.67225,0.67248,417899997.0
2005-12-28 03:10:00,0.67242,0.6725,0.6723,0.67245,339599999.0
2005-12-28 03:15:00,0.67245,0.67245,0.67223,0.67235,358699998.0
2005-12-28 03:20:00,0.67239,0.67285,0.67231,0.67278,321500001.0
2005-12-28 03:25:00,0.67275,0.67292,0.67265,0.67292,317999996.0
2005-12-28 03:30:00,0.67298,0.67345,0.67298,0.67336,425000003.0
2005-12-28 03:35:00,0.6735,0.6735,0.67331,0.6734,348300002.0
2005-12-28 03:40:00,0.6733,0.6735,0.67318,0.6734,443699997.0
2005-12-28 03:45:00,0.67347,0.67367,0.67309,0.6736,407400004.0
2005-12-28 03:50:00,0.67355,0.67385,0.6735,0.67385,462500001.0
2005-12-28 03:55:00,0.6737,0.6742,0.67365,0.67415,446400000.0
2005-12-28 04:00:00,0.67413,0.67431,0.6738,0.67382,370700000.0
2005-12-28 04:05:00,0.6738,0.67404,0.67338,0.67359,410500002.0
2005-12-28 04:10:00,0.6735,0.67365,0.67337,0.6734,384699998.0
2005-12-28 04:15:00,0.67349,0.67408,0.67342,0.67408,313800001.0
2005-12-28 04:20:00,0.67417,0.6745,0.67406,0.67435,466199997.0
2005-12-28 04:25:00,0.6744,0.6745,0.67425,0.67445,321400001.0
2005-12-28 04:30:00,0.6744,0.67453,0.67434,0.67443,458300000.0
2005-12-28 04:35:00,0.67445,0.67452,0.6741,0.67446,405500002.0
2005-12-28 04:40:00,0.67445,0.67448,0.67427,0.67429,332000000.0
2005-12-28 04:45:00,0.67437,0.67445,0.67408,0.6742,576399995.0
2005-12-28 04:50:00,0.67423,0.6744,0.67411,0.6744,225899999.0
2005-12-28 04:55:00,0.67443,0.6745,0.67412,0.67437,421300000.0
2005-12-28 05:00:00,0.67435,0.67507,0.6742,0.67488,442799996.0
2005-12-28 05:05:00,0.67507,0.67546,0.67502,0.67538,458299994.0
2005-12-28 05:10:00,0.67534,0.67603,0.67534,0.67603,318799999.0
2005-12-28 05:15:00,0.676,0.67678,0.67595,0.67666,327199998.0
2005-12-28 05:20:00,0.67652,0.67671,0.67618,0.67627,439900004.0
2005-12-28 05:25:00,0.67619,0.67691,0.67619,0.67691,422499999.0
2005-12-28 05:30:00,0.67682,0.6769,0.67667,0.67683,392899999.0
2005-12-28 05:35:00,0.67683,0.67688,0.67644,0.67667,412599997.0
2005-12-28 05:40:00,0.67667,0.67667,0.67565,0.67565,309100000.0
2005-12-28 05:45:00,0.67571,0.67588,0.67559,0.67578,448799999.0
2005-12-28 05:50:00,0.67585,0.67609,0.67583,0.67595,434300000.0
2005-12-28 05:55:00,0.6759,0.67599,0.67562,0.67582,322700001.0
2005-12-28 06:00:00,0.67573,0.67592,0.67569,0.67579,407200000.0
2005-12-28 06:05:00,0.67588,0.67607,0.6758,0.67602,459699999.0
2005-12-28 06:10:00,0.67604,0.67619,0.67595,0.676,237399997.0
2005-12-28 06:15:00,0.676,0.67628,0.67587,0.67612,392900000.0
2005-12-28 06:20:00,0.6762,0.67635,0.67606,0.6763,318900002.0
2005-12-28 06:25:00,0.67625,0.67638,0.67619,0.67627,364899999.0
2005-12-28 06:30:00,0.67625,0.6764,0.67615,0.67627,320499998.0
2005-12-28 06:35:00,0.67627,0.67635,0.67618,0.67625,294799999.0
2005-12-28 06:40:00,0.6762,0.67632,0.67605,0.67625,467500004.0
2005-12-28 06:45:00,0.6762,0.6764,0.67619,0.6763,360599998.0
2005-12-28 06:50:00,0.67633,0.67633,0.67605,0.6762,344900002.0
2005-12-28 06:55:00,0.6762,0.67629,0.67598,0.67616,486999999.0
2005-12-28 07:00:00,0.67605,0.67635,0.67605,0.67635,285099999.0
2005-12-28 07:05:00,0.6763,0.67638,0.67605,0.67633,438200002.0
2005-12-28 07:10:00,0.67635,0.67663,0.67601,0.67645,304599998.0
2005-12-28 07:15:00,0.67638,0.67655,0.67623,0.67632,256300000.0
2005-12-28 07:20:00,0.67635,0.67657,0.67635,0.67635,209799999.0
2005-12-28 07:25:00,0.67647,0.6766,0.67642,0.6765,381399999.0
2005-12-28 07:30:00,0.67653,0.6766,0.67621,0.67656,414199999.0
2005-12-28 07:35:00,0.67645,0.67685,0.67645,0.67678,382199993.0
2005-12-28 07:40:00,0.67678,0.67778,0.67678,0.67772,335899999.0
2005-12-28 07:45:00,0.67785,0.67859,0.67785,0.67817,457300000.0
2005-12-28 07:50:00,0.6781,0.67816,0.67773,0.67802,485399997.0
2005-12-28 07:55:00,0.6781,0.67849,0.67796,0.67844,450799999.0
2005-12-28 08:00:00,0.6783,0.67948,0.6783,0.67936,532999998.0
2005-12-28 08:05:00,0.67938,0.67945,0.6788,0.67883,641100003.0
2005-12-28 08:10:00,0.67879,0.67933,0.67857,0.67919,379000001.0
2005-12-28 08:15:00,0.67925,0.67925,0.67893,0.67896,281799998.0
2005-12-28 08:20:00,0.67906,0.67937,0.67892,0.67935,357100001.0
2005-12-28 08:25:00,0.67925,0.6807,0.67903,0.68065,449899999.0
2005-12-28 08:30:00,0.68079,0.68132,0.68078,0.68093,431200001.0
2005-12-28 08:35:00,0.68083,0.68154,0.68073,0.68148,334499999.0
2005-12-28 08:40:00,0.68143,0.68206,0.68143,0.68195,349400000.0
2005-12-28 08:45:00,0.682,0.68251,0.68192,0.68226,418899995.0
2005-12-28 08:50:00,0.68225,0.68226,0.68189,0.6819,440100002.0
2005-12-28 08:55:00,0.68193,0.68202,0.68174,0.68187,349000001.0
2005-12-28 09:00:00,0.68179,0.68206,0.68165,0.68206,255000001.0
2005-12-28 09:05:00,0.682,0.68201,0.68176,0.68195,353600003.0
2005-12-28 09:10:00,0.68197,0.68198,0.68179,0.68198,444799997.0
2005-12-28 09:15:00,0.68205,0.68388,0.68205,0.68317,448799999.0
2005-12-28 09:20:00,0.68312,0.6832,0.68286,0.68288,445900001.0
2005-12-28 09:25:00,0.68277,0.68305,0.6825,0.68285,453000001.0
2005-12-28 09:30:00,0.68289,0.683,0.68249,0.68249,396900000.0
2005-12-28 09:35:00,0.68247,0.6825,0.68231,0.6824,330700000.0
2005-12-28 09:40:00,0.6824,0.6825,0.68223,0.68235,383299997.0
2005-12-28 09:45:00,0.68239,0.68282,0.68227,0.6828,450599999.0
2005-12-28 09:50:00,0.68277,0.68277,0.68245,0.6826,256500000.0
2005-12-28 09:55:00,0.68253,0.68262,0.68234,0.68243,252100000.0
2005-12-28 10:00:00,0.68241,0.68295,0.68222,0.68285,556500000.0
2005-12-28 10:05:00,0.6828,0.68295,0.68257,0.68295,456599998.0
2005-12-28 10:10:00,0.68288,0.683,0.68266,0.6829,378999997.0
2005-12-28 10:15:00,0.68286,0.6829,0.68256,0.68268,514999997.0
2005-12-28 10:20:00,0.68274,0.6829,0.68262,0.68285,424099999.0
2005-12-28 10:25:00,0.68276,0.68279,0.68246,0.68252,265399999.0
2005-12-28 10:30:00,0.68253,0.68253,0.68223,0.68232,269100000.0
2005-12-28 10:35:00,0.68228,0.68237,0.6821,0.6822,500199997.0
2005-12-28 10:40:00,0.68233,0.68234,0.68137,0.68165,362899998.0
2005-12-28 10:45:00,0.6817,0.68173,0.68132,0.68132,534699997.0
2005-12-28 10:50:00,0.68135,0.68139,0.681,0.68126,489100000.0
2005-12-28 10:55:00,0.68122,0.68122,0.68088,0.68097,279199999.0
2005-12-28 11:00:00,0.68095,0.68116,0.68075,0.68098,549899994.0
2005-12-28 11:05:00,0.68115,0.68142,0.68105,0.68142,303700002.0
2005-12-28 11:10:00,0.68141,0.68153,0.68113,0.68113,597000003.0
2005-12-28 11:15:00,0.68115,0.68146,0.68095,0.68135,570599995.0
2005-12-28 11:20:00,0.6813,0.68145,0.68125,0.68133,404099998.0
2005-12-28 11:25:00,0.68136,0.68165,0.68136,0.68145,391100002.0
2005-12-28 11:30:00,0.6815,0.68168,0.68147,0.6816,320700001.0
2005-12-28 11:35:00,0.68167,0.68175,0.68156,0.6817,454599999.0
2005-12-28 11:40:00,0.68165,0.6818,0.6814,0.6814,370300001.0
2005-12-28 11:45:00,0.68135,0.68139,0.6811,0.68135,449499999.0
2005-12-28 11:50:00,0.68131,0.68131,0.68085,0.68095,491900002.0
2005-12-28 11:55:00,0.6809,0.68105,0.68088,0.68105,407799995.0
2005-12-28 12:00:00,0.68105,0.68105,0.6808,0.6809,441800000.0
2005-12-28 12:05:00,0.6809,0.68111,0.6809,0.68095,418799996.0
2005-12-28 12:10:00,0.6809,0.681,0.68077,0.6809,315599999.0
2005-12-28 12:15:00,0.6809,0.68103,0.68085,0.681,366700001.0
2005-12-28 12:20:00,0.68107,0.6811,0.68075,0.68084,464300003.0
2005-12-28 12:25:00,0.6809,0.68095,0.68055,0.6807,341800001.0
2005-12-28 12:30:00,0.68065,0.68088,0.68055,0.6808,525799998.0
2005-12-28 12:35:00,0.68082,0.68098,0.6807,0.68095,503700003.0
2005-12-28 12:40:00,0.6809,0.681,0.6807,0.6809,263399999.0
2005-12-28 12:45:00,0.68095,0.68113,0.68089,0.68095,281099998.0
2005-12-28 12:50:00,0.68092,0.6812,0.68076,0.6812,504999997.0
2005-12-28 12:55:00,0.68119,0.68137,0.68057,0.68057,529499999.0
2005-12-28 13:00:00,0.68065,0.68082,0.68053,0.6807,585399999.0
2005-12-28 13:05:00,0.68068,0.68087,0.68048,0.68072,562800004.0
2005-12-28 13:10:00,0.6808,0.6809,0.68067,0.68078,352999996.0
2005-12-28 13:15:00,0.68088,0.68093,0.68073,0.6808,372000002.0
2005-12-28 13:20:00,0.68075,0.68095,0.6807,0.6807,465999994.0
2005-12-28 13:25:00,0.68085,0.68088,0.6806,0.6808,498399999.0
2005-12-28 13:30:00,0.68076,0.68084,0.68043,0.68051,405500002.0
2005-12-28 13:35:00,0.68052,0.68055,0.68035,0.6804,512899997.0
2005-12-28 13:40:00,0.6804,0.6806,0.68018,0.68038,505499995.0
2005-12-28 13:45:00,0.68044,0.68077,0.68044,0.68067,368600000.0
2005-12-28 13:50:00,0.68075,0.68075,0.68042,0.68055,373999996.0
2005-12-28 13:55:00,0.68055,0.6806,0.68035,0.68035,350700000.0
2005-12-28 14:00:00,0.68037,0.68076,0.68015,0.68076,388899997.0
2005-12-28 14:05:00,0.68067,0.6808,0.68035,0.68035,532399999.0
2005-12-28 14:10:00,0.68052,0.68075,0.6803,0.6804,416199997.0
2005-12-28 14:15:00,0.68053,0.6809,0.68053,0.68075,459700002.0
2005-12-28 14:20:00,0.6807,0.68084,0.68052,0.68081,301699999.0
2005-12-28 14:25:00,0.68078,0.68092,0.68069,0.68087,402599999.0
2005-12-28 14:30:00,0.68085,0.68098,0.68062,0.6809,374499998.0
2005-12-28 14:35:00,0.68081,0.6811,0.68081,0.68092,283200000.0
2005-12-28 14:40:00,0.68087,0.6811,0.68082,0.6811,375099999.0
2005-12-28 14:45:00,0.681,0.68105,0.68066,0.68076,429300000.0
2005-12-28 14:50:00,0.68063,0.68083,0.68055,0.68068,324000000.0
2005-12-28 14:55:00,0.6806,0.68095,0.6806,0.68091,366500002.0
2005-12-28 15:00:00,0.6809,0.681,0.68078,0.68079,461999997.0
2005-12-28 15:05:00,0.68068,0.68077,0.68055,0.6807,410599999.0
2005-12-28 15:10:00,0.68076,0.68083,0.6805,0.68063,380500000.0
2005-12-28 15:15:00,0.68067,0.68075,0.68045,0.68055,415100002.0
2005-12-28 15:20:00,0.68051,0.68051,0.68028,0.6804,450799996.0
2005-12-28 15:25:00,0.68045,0.6809,0.68035,0.6808,653399996.0
2005-12-28 15:30:00,0.68088,0.68103,0.6806,0.6807,338300000.0
2005-12-28 15:35:00,0.6807,0.68088,0.68067,0.68085,255900000.0
2005-12-28 15:40:00,0.68085,0.6809,0.68032,0.68048,314600000.0
2005-12-28 15:45:00,0.6805,0.68101,0.6805,0.68089,302300003.0
2005-12-28 15:50:00,0.68077,0.68077,0.68049,0.6806,377100002.0
2005-12-28 15:55:00,0.6806,0.68085,0.6805,0.68078,270900000.0
2005-12-28 16:00:00,0.68066,0.68113,0.68066,0.68113,306200000.0
2005-12-28 16:05:00,0.68105,0.68133,0.68105,0.6812,471099996.0
2005-12-28 16:10:00,0.68095,0.68138,0.68095,0.68133,267100000.0
2005-12-28 16:15:00,0.68135,0.68169,0.68133,0.68155,570099998.0
2005-12-28 16:20:00,0.6816,0.68173,0.68152,0.68162,404200001.0
2005-12-28 16:25:00,0.6816,0.68268,0.68155,0.68247,415599994.0
2005-12-28 16:30:00,0.68231,0.68231,0.68188,0.68188,516999995.0
2005-12-28 16:35:00,0.6819,0.68208,0.68173,0.68202,422300000.0
2005-12-28 16:40:00,0.68208,0.68237,0.68208,0.68224,239799999.0
2005-12-28 16:45:00,0.68227,0.68227,0.68171,0.68171,465400002.0
2005-12-28 16:50:00,0.68152,0.68175,0.68127,0.68145,520899999.0
2005-12-28 16:55:00,0.68142,0.68209,0.68128,0.68209,405299998.0
2005-12-28 17:00:00,0.68209,0.68214,0.68159,0.6821,437999999.0
2005-12-28 17:05:00,0.6821,0.6823,0.68189,0.6822,437199999.0
2005-12-28 17:10:00,0.68214,0.68247,0.68193,0.68197,450600002.0
2005-12-28 17:15:00,0.68184,0.68215,0.68173,0.68173,568399998.0
2005-12-28 17:20:00,0.68183,0.68185,0.68155,0.68183,419200003.0
2005-12-28 17:25:00,0.6818,0.68233,0.6817,0.68233,481000000.0
2005-12-28 17:30:00,0.68231,0.68231,0.68177,0.68177,367799999.0
2005-12-28 17:35:00,0.68174,0.6819,0.6815,0.68167,278399998.0
2005-12-28 17:40:00,0.68162,0.68205,0.68162,0.68177,266700001.0
2005-12-28 17:45:00,0.68178,0.68223,0.68162,0.68222,216399997.0
2005-12-28 17:50:00,0.68215,0.6823,0.68195,0.68205,362499999.0
2005-12-28 17:55:00,0.68197,0.68215,0.68161,0.68215,486000000.0
2005-12-28 18:00:00,0.68211,0.68271,0.68211,0.68249,784499997.0
2005-12-28 18:05:00,0.68255,0.6827,0.68226,0.68248,967300000.0
2005-12-28 18:10:00,0.68239,0.6825,0.68218,0.68235,473299999.0
2005-12-28 18:15:00,0.6824,0.68303,0.68235,0.68245,1227099997.0
2005-12-28 18:20:00,0.68245,0.68262,0.68215,0.68225,811499999.0
2005-12-28 18:25:00,0.68222,0.68225,0.68189,0.68205,973200001.0
2005-12-28 18:30:00,0.68202,0.68227,0.68188,0.68199,755499999.0
2005-12-28 18:35:00,0.68201,0.68223,0.68188,0.68205,959399998.0
2005-12-28 18:40:00,0.68205,0.68217,0.68185,0.68203,1409000000.0
2005-12-28 18:45:00,0.68213,0.6822,0.682,0.68215,1052199991.0
2005-12-28 18:50:00,0.68215,0.68215,0.68165,0.68165,435299999.0
2005-12-28 18:55:00,0.68175,0.68205,0.68154,0.68183,624900004.0
2005-12-28 19:00:00,0.68178,0.68178,0.68103,0.68111,635599996.0
2005-12-28 19:05:00,0.68106,0.68106,0.6801,0.6801,795699995.0
2005-12-28 19:10:00,0.68001,0.68003,0.67945,0.67945,357700000.0
2005-12-28 19:15:00,0.67938,0.67969,0.67896,0.67951,439600003.0
2005-12-28 19:20:00,0.67941,0.67951,0.67914,0.67937,574000002.0
2005-12-28 19:25:00,0.67949,0.67961,0.67927,0.67931,508699996.0
2005-12-28 19:30:00,0.67934,0.67934,0.67785,0.6779,480499998.0
2005-12-28 19:35:00,0.67787,0.6783,0.67779,0.67813,803099999.0
2005-12-28 19:40:00,0.67821,0.67834,0.67805,0.67813,357100001.0
2005-12-28 19:45:00,0.67817,0.67862,0.67815,0.67815,475000000.0
2005-12-28 19:50:00,0.67834,0.67872,0.67827,0.67835,705799996.0
2005-12-28 19:55:00,0.67828,0.67846,0.67794,0.67795,842200003.0
2005-12-28 20:00:00,0.67797,0.6781,0.67792,0.67805,610399993.0
2005-12-28 20:05:00,0.67807,0.6781,0.6778,0.678,795199995.0
2005-12-28 20:10:00,0.67795,0.6781,0.67775,0.6781,539100002.0
2005-12-28 20:15:00,0.678,0.67815,0.67792,0.67805,889399998.0
2005-12-28 20:20:00,0.6781,0.6781,0.67775,0.67805,381199998.0
2005-12-28 20:25:00,0.67805,0.6781,0.67795,0.67805,671500000.0
2005-12-28 20:30:00,0.67795,0.6781,0.67795,0.67805,810699995.0
2005-12-28 20:35:00,0.67805,0.67815,0.6779,0.67805,677100004.0
2005-12-28 20:40:00,0.678,0.6781,0.67792,0.67805,584000000.0
2005-12-28 20:45:00,0.678,0.67805,0.6779,0.678,388299999.0
2005-12-28 20:50:00,0.678,0.6781,0.67793,0.67805,815399996.0
2005-12-28 20:55:00,0.67795,0.6781,0.67775,0.678,730099997.0
2005-12-28 21:00:00,0.678,0.6781,0.6779,0.67795,668299998.0
2005-12-28 21:05:00,0.67805,0.6781,0.6779,0.67805,576199997.0
2005-12-28 21:10:00,0.678,0.67807,0.67795,0.678,405100002.0
2005-12-28 21:15:00,0.678,0.6781,0.67785,0.678,847200006.0
2005-12-28 21:20:00,0.67805,0.6781,0.6779,0.678,720499996.0
2005-12-28 21:25:00,0.678,0.67805,0.67785,0.67795,503000000.0
2005-12-28 21:30:00,0.67802,0.6781,0.67792,0.67792,364899997.0
2005-12-28 21:35:00,0.678,0.6781,0.6779,0.67802,823999994.0
2005-12-28 21:40:00,0.67805,0.6781,0.67785,0.67785,562400000.0
2005-12-28 21:45:00,0.678,0.67805,0.6779,0.67798,399800001.0
2005-12-28 21:50:00,0.67805,0.67815,0.67795,0.678,438099999.0
2005-12-28 21:55:00,0.678,0.6781,0.6779,0.678,406000001.0
2005-12-28 22:00:00,0.678,0.67805,0.67795,0.678,380500001.0
2005-12-28 22:05:00,0.67795,0.67815,0.67785,0.67802,512100000.0
2005-12-28 22:10:00,0.678,0.6781,0.6779,0.67802,503599996.0
2005-12-28 22:15:00,0.67802,0.6781,0.6779,0.678,427199999.0
2005-12-28 22:20:00,0.67805,0.6781,0.67792,0.67805,495999998.0
2005-12-28 22:25:00,0.67795,0.6781,0.6779,0.678,463100002.0
2005-12-28 22:30:00,0.67805,0.6781,0.67775,0.67802,535099998.0
2005-12-28 22:35:00,0.67807,0.67807,0.67775,0.67805,481899997.0
2005-12-28 22:40:00,0.678,0.6781,0.67785,0.67792,645299995.0
2005-12-28 22:45:00,0.678,0.6781,0.6778,0.678,601999999.0
2005-12-28 22:50:00,0.67805,0.67805,0.67775,0.67795,754999994.0
2005-12-28 22:55:00,0.67795,0.67815,0.6778,0.6778,506699997.0
2005-12-28 23:00:00,0.67785,0.67807,0.67785,0.67795,350499998.0
2005-12-28 23:05:00,0.678,0.67817,0.6779,0.67805,394199998.0
2005-12-28 23:10:00,0.678,0.6781,0.67795,0.678,360599996.0
2005-12-28 23:15:00,0.678,0.67805,0.67785,0.678,306799997.0
2005-12-28 23:20:00,0.67805,0.6781,0.6779,0.67805,414699996.0
2005-12-28 23:25:00,0.67803,0.67805,0.6779,0.678,411400001.0
2005-12-28 23:30:00,0.67795,0.67807,0.67795,0.678,441899999.0
2005-12-28 23:35:00,0.67805,0.6781,0.67795,0.67798,459800004.0
2005-12-28 23:40:00,0.67805,0.67805,0.67795,0.678,213800002.0
2005-12-28 23:45:00,0.6781,0.6781,0.67795,0.678,420400001.0
2005-12-28 23:50:00,0.67795,0.6781,0.6779,0.67805,352099996.0
2005-12-28 23:55:00,0.67805,0.67805,0.67795,0.67795,391799999.0
2005-12-29 00:00:00,0.67805,0.6804,0.678,0.68012,482400000.0
2005-12-29 00:05:00,0.68006,0.68071,0.68006,0.68056,607699999.0
2005-12-29 00:10:00,0.68051,0.68084,0.68016,0.68066,522799999.0
2005-12-29 00:15:00,0.68046,0.68067,0.68007,0.68036,430000003.0
2005-12-29 00:20:00,0.68024,0.6806,0.67977,0.68,598499999.0
2005-12-29 00:25:00,0.67976,0.68022,0.67961,0.67973,643099998.0
2005-12-29 00:30:00,0.67977,0.68015,0.67817,0.68015,412800001.0
2005-12-29 00:35:00,0.6801,0.68022,0.67999,0.68015,499099994.0
2005-12-29 00:40:00,0.6801,0.68015,0.67995,0.68005,306800000.0
2005-12-29 00:45:00,0.6801,0.6802,0.68005,0.68015,309400001.0
2005-12-29 00:50:00,0.68015,0.68015,0.67998,0.68015,421000000.0
2005-12-29 00:55:00,0.68015,0.68022,0.68005,0.68014,371600004.0
2005-12-29 01:00:00,0.68005,0.6802,0.68005,0.68017,259800001.0
2005-12-29 01:05:00,0.68003,0.68012,0.67985,0.67993,232000000.0
2005-12-29 01:10:00,0.67979,0.6799,0.6795,0.67967,458300001.0
2005-12-29 01:15:00,0.67975,0.6798,0.6796,0.67975,296900001.0
2005-12-29 01:20:00,0.6797,0.67977,0.67963,0.67975,310300003.0
2005-12-29 01:25:00,0.67973,0.68015,0.67969,0.67997,363199997.0
2005-12-29 01:30:00,0.68009,0.68096,0.68005,0.68096,404899998.0
2005-12-29 01:35:00,0.68111,0.68128,0.68106,0.68115,392399998.0
2005-12-29 01:40:00,0.68124,0.6813,0.68092,0.6812,260800002.0
2005-12-29 01:45:00,0.68122,0.68155,0.68122,0.68131,468499998.0
2005-12-29 01:50:00,0.68141,0.6815,0.68125,0.6814,366000001.0
2005-12-29 01:55:00,0.68146,0.68197,0.68146,0.68162,402299997.0
2005-12-29 02:00:00,0.68168,0.6818,0.68131,0.68131,380200004.0
2005-12-29 02:05:00,0.68123,0.68123,0.68085,0.6809,433400000.0
2005-12-29 02:10:00,0.68095,0.6811,0.68083,0.681,314799998.0
2005-12-29 02:15:00,0.68095,0.68113,0.68092,0.68105,339900000.0
2005-12-29 02:20:00,0.6811,0.6811,0.68032,0.68032,511199998.0
2005-12-29 02:25:00,0.68035,0.6804,0.67983,0.67995,388099995.0
2005-12-29 02:30:00,0.68003,0.68031,0.67985,0.68018,333299998.0
2005-12-29 02:35:00,0.68018,0.68053,0.68018,0.68037,439399999.0
2005-12-29 02:40:00,0.6803,0.6804,0.68022,0.68027,368499998.0
2005-12-29 02:45:00,0.68029,0.6804,0.6802,0.68036,314600003.0
2005-12-29 02:50:00,0.68039,0.68039,0.67945,0.67945,367799999.0
2005-12-29 02:55:00,0.67914,0.67971,0.67894,0.6797,472399995.0
2005-12-29 03:00:00,0.67973,0.67997,0.67969,0.6799,438699997.0
2005-12-29 03:05:00,0.67985,0.68013,0.67985,0.68013,455499998.0
2005-12-29 03:10:00,0.67997,0.68005,0.67978,0.67979,396000000.0
2005-12-29 03:15:00,0.67977,0.6799,0.67966,0.6797,435600001.0
2005-12-29 03:20:00,0.67971,0.67981,0.67939,0.6794,313700000.0
2005-12-29 03:25:00,0.67937,0.67971,0.67932,0.67971,316500000.0
2005-12-29 03:30:00,0.67975,0.6798,0.67965,0.6797,476399999.0
2005-12-29 03:35:00,0.6798,0.67995,0.67954,0.6799,483699993.0
2005-12-29 03:40:00,0.67985,0.68005,0.67942,0.67948,312000000.0
2005-12-29 03:45:00,0.6796,0.67965,0.67938,0.67957,411999998.0
2005-12-29 03:50:00,0.6795,0.67965,0.67945,0.67965,409000003.0
2005-12-29 03:55:00,0.67947,0.67979,0.67931,0.67955,483899997.0
2005-12-29 04:00:00,0.67959,0.67999,0.67959,0.67989,388999999.0
2005-12-29 04:05:00,0.67985,0.68013,0.67985,0.68005,406399998.0
2005-12-29 04:10:00,0.68,0.6801,0.6797,0.6797,386499998.0
2005-12-29 04:15:00,0.6798,0.67993,0.67975,0.67975,418200004.0
2005-12-29 04:20:00,0.67967,0.67967,0.67945,0.67945,437900002.0
2005-12-29 04:25:00,0.6796,0.6796,0.67928,0.67929,329000001.0
2005-12-29 04:30:00,0.67921,0.67949,0.67921,0.67946,392700000.0
2005-12-29 04:35:00,0.67943,0.67953,0.67932,0.67945,325400000.0
2005-12-29 04:40:00,0.67948,0.67952,0.67915,0.67915,472800003.0
2005-12-29 04:45:00,0.67912,0.67922,0.67901,0.6791,520799996.0
2005-12-29 04:50:00,0.67918,0.67925,0.67895,0.67905,319200000.0
2005-12-29 04:55:00,0.67905,0.67912,0.67885,0.67896,403499997.0
2005-12-29 05:00:00,0.67893,0.67893,0.6784,0.67851,466700005.0
2005-12-29 05:05:00,0.67848,0.67857,0.67823,0.67855,456899997.0
2005-12-29 05:10:00,0.67855,0.67857,0.67827,0.67853,422799998.0
2005-12-29 05:15:00,0.6785,0.67874,0.67835,0.67874,347300000.0
2005-12-29 05:20:00,0.6787,0.67887,0.67858,0.6788,238100001.0
2005-12-29 05:25:00,0.6787,0.67891,0.67864,0.67891,415700000.0
2005-12-29 05:30:00,0.67885,0.67903,0.67875,0.67903,447299999.0
2005-12-29 05:35:00,0.67908,0.67918,0.67885,0.67918,404400001.0
2005-12-29 05:40:00,0.67927,0.6794,0.67919,0.6793,337600003.0
2005-12-29 05:45:00,0.6793,0.67945,0.67904,0.67935,337799999.0
2005-12-29 05:50:00,0.6793,0.67945,0.67923,0.6793,311599998.0
2005-12-29 05:55:00,0.67933,0.67955,0.67927,0.67945,308100002.0
2005-12-29 06:00:00,0.67938,0.67965,0.67924,0.67957,352899999.0
2005-12-29 06:05:00,0.67968,0.67993,0.67967,0.67993,455599998.0
2005-12-29 06:10:00,0.67991,0.68028,0.6798,0.68028,330000002.0
2005-12-29 06:15:00,0.68026,0.68053,0.68015,0.6805,510800001.0
2005-12-29 06:20:00,0.6805,0.6806,0.6803,0.6805,292000001.0
2005-12-29 06:25:00,0.6805,0.68057,0.68015,0.68025,321399997.0
2005-12-29 06:30:00,0.6802,0.6804,0.68015,0.68027,388299998.0
2005-12-29 06:35:00,0.68027,0.68063,0.6802,0.68063,313099999.0
2005-12-29 06:40:00,0.68057,0.68071,0.68045,0.68055,400900001.0
2005-12-29 06:45:00,0.6805,0.68082,0.6805,0.6808,412400001.0
2005-12-29 06:50:00,0.68083,0.68083,0.6801,0.68028,366199998.0
2005-12-29 06:55:00,0.6803,0.68062,0.68025,0.68045,434299997.0
2005-12-29 07:00:00,0.68035,0.68099,0.68035,0.68052,313800000.0
2005-12-29 07:05:00,0.68042,0.68058,0.68025,0.68044,401200000.0
2005-12-29 07:10:00,0.68047,0.6806,0.68022,0.6806,388200000.0
2005-12-29 07:15:00,0.68052,0.68053,0.68035,0.68035,294699999.0
2005-12-29 07:20:00,0.68045,0.68048,0.67995,0.67995,262699999.0
2005-12-29 07:25:00,0.6801,0.6803,0.67993,0.68025,414199997.0
2005-12-29 07:30:00,0.6802,0.68046,0.67996,0.68046,442299999.0
2005-12-29 07:35:00,0.68049,0.68082,0.68049,0.6808,456600003.0
2005-12-29 07:40:00,0.68082,0.68092,0.68055,0.6807,393999998.0
2005-12-29 07:45:00,0.6807,0.68075,0.68055,0.68075,455899997.0
2005-12-29 07:50:00,0.6807,0.68077,0.68055,0.68067,439100001.0
2005-12-29 07:55:00,0.6807,0.68085,0.68057,0.68057,363300000.0
2005-12-29 08:00:00,0.6804,0.68067,0.6804,0.6805,427900000.0
2005-12-29 08:05:00,0.68053,0.68072,0.68035,0.68057,581400002.0
2005-12-29 08:10:00,0.68065,0.68075,0.6805,0.68055,222499998.0
2005-12-29 08:15:00,0.68056,0.68062,0.68045,0.68047,262899998.0
2005-12-29 08:20:00,0.68055,0.68067,0.68041,0.68062,338199998.0
2005-12-29 08:25:00,0.68063,0.68083,0.68043,0.68047,194500000.0
2005-12-29 08:30:00,0.68051,0.68071,0.68025,0.68071,369999999.0
2005-12-29 08:35:00,0.68065,0.68084,0.68048,0.68079,299499998.0
2005-12-29 08:40:00,0.68082,0.68099,0.68058,0.68058,385399997.0
2005-12-29 08:45:00,0.6806,0.6807,0.6803,0.68045,216399999.0
2005-12-29 08:50:00,0.68047,0.68066,0.68043,0.6805,450599998.0
2005-12-29 08:55:00,0.68053,0.68083,0.68025,0.68083,292499997.0
2005-12-29 09:00:00,0.6808,0.68089,0.6804,0.68048,319000001.0
2005-12-29 09:05:00,0.68046,0.6807,0.68042,0.6806,316800002.0
2005-12-29 09:10:00,0.6806,0.68069,0.68043,0.68045,370700001.0
2005-12-29 09:15:00,0.6804,0.68055,0.6803,0.68055,423800002.0
2005-12-29 09:20:00,0.6805,0.68106,0.68045,0.68061,333600001.0
2005-12-29 09:25:00,0.68063,0.68065,0.6803,0.6804,372100000.0
2005-12-29 09:30:00,0.68059,0.68118,0.68059,0.68085,283199998.0
2005-12-29 09:35:00,0.68085,0.68124,0.68075,0.68119,387500002.0
2005-12-29 09:40:00,0.6812,0.68132,0.68103,0.68112,422299997.0
2005-12-29 09:45:00,0.68109,0.6813,0.68092,0.68122,372700000.0
2005-12-29 09:50:00,0.6812,0.68124,0.68112,0.68123,232599999.0
2005-12-29 09:55:00,0.68112,0.68129,0.6809,0.68095,247700002.0
2005-12-29 10:00:00,0.68092,0.68117,0.68083,0.68095,393199999.0
2005-12-29 10:05:00,0.68103,0.68131,0.68085,0.68126,505899998.0
2005-12-29 10:10:00,0.6812,0.68125,0.6811,0.68125,195500000.0
2005-12-29 10:15:00,0.68119,0.68133,0.68081,0.68107,462800000.0
2005-12-29 10:20:00,0.68108,0.68108,0.68072,0.68092,396399999.0
2005-12-29 10:25:00,0.68091,0.68101,0.68082,0.68093,351700002.0
2005-12-29 10:30:00,0.68095,0.681,0.68072,0.68092,311100002.0
2005-12-29 10:35:00,0.68095,0.68137,0.68087,0.6812,394400005.0
2005-12-29 10:40:00,0.6813,0.6813,0.68115,0.68122,381400001.0
2005-12-29 10:45:00,0.68126,0.68144,0.68089,0.68089,531200001.0
2005-12-29 10:50:00,0.68097,0.68103,0.68072,0.68095,310699999.0
2005-12-29 10:55:00,0.68095,0.68133,0.68094,0.6812,339700002.0
2005-12-29 11:00:00,0.68116,0.6814,0.68099,0.68102,545699997.0
2005-12-29 11:05:00,0.68117,0.68145,0.68107,0.68145,304099998.0
2005-12-29 11:10:00,0.6814,0.6816,0.68125,0.6815,481299997.0
2005-12-29 11:15:00,0.6815,0.6815,0.68103,0.68138,518299999.0
2005-12-29 11:20:00,0.68137,0.68138,0.68095,0.68113,447299998.0
2005-12-29 11:25:00,0.68107,0.68125,0.68085,0.68085,461200005.0
2005-12-29 11:30:00,0.6809,0.6811,0.6808,0.68093,399899999.0
2005-12-29 11:35:00,0.68095,0.68131,0.6808,0.68115,476200003.0
2005-12-29 11:40:00,0.68101,0.68178,0.68101,0.68147,425399998.0
2005-12-29 11:45:00,0.68152,0.68171,0.68134,0.68146,567299996.0
2005-12-29 11:50:00,0.68145,0.68161,0.68135,0.68158,440099998.0
2005-12-29 11:55:00,0.6815,0.68158,0.68138,0.68153,335300000.0
2005-12-29 12:00:00,0.68156,0.68157,0.68116,0.68127,539900001.0
2005-12-29 12:05:00,0.68129,0.68135,0.68117,0.68127,474499997.0
2005-12-29 12:10:00,0.6812,0.68135,0.6811,0.6812,375499999.0
2005-12-29 12:15:00,0.68117,0.68124,0.68042,0.68042,329900003.0
2005-12-29 12:20:00,0.68049,0.68049,0.68013,0.68013,492499998.0
2005-12-29 12:25:00,0.68012,0.68031,0.68009,0.6802,330699999.0
2005-12-29 12:30:00,0.68013,0.68031,0.68001,0.68028,423599999.0
2005-12-29 12:35:00,0.68034,0.68057,0.68023,0.68037,408500001.0
2005-12-29 12:40:00,0.68026,0.68035,0.67992,0.6803,246300000.0
2005-12-29 12:45:00,0.68035,0.68035,0.68027,0.6803,217200000.0
2005-12-29 12:50:00,0.68025,0.68043,0.68015,0.68037,460399998.0
2005-12-29 12:55:00,0.68027,0.6805,0.68019,0.68037,420499996.0
2005-12-29 13:00:00,0.68037,0.68068,0.68012,0.68012,421399999.0
2005-12-29 13:05:00,0.6801,0.68015,0.6799,0.68002,396299997.0
2005-12-29 13:10:00,0.6801,0.6802,0.68005,0.6801,447499999.0
2005-12-29 13:15:00,0.68015,0.68033,0.68005,0.68018,274199997.0
2005-12-29 13:20:00,0.68005,0.68035,0.68005,0.6801,390999995.0
2005-12-29 13:25:00,0.68025,0.68095,0.68008,0.6809,449800003.0
2005-12-29 13:30:00,0.68085,0.681,0.68085,0.6809,422999996.0
2005-12-29 13:35:00,0.68093,0.68113,0.68075,0.68101,467099999.0
2005-12-29 13:40:00,0.681,0.6814,0.68095,0.68113,572100002.0
2005-12-29 13:45:00,0.6811,0.68137,0.68104,0.6812,489100000.0
2005-12-29 13:50:00,0.68128,0.68176,0.68121,0.68176,372200001.0
2005-12-29 13:55:00,0.68177,0.68185,0.68128,0.68128,293500001.0
2005-12-29 14:00:00,0.68122,0.6814,0.68097,0.68137,352800000.0
2005-12-29 14:05:00,0.68137,0.68165,0.6813,0.68155,428299998.0
2005-12-29 14:10:00,0.68162,0.68162,0.68137,0.68141,278300002.0
2005-12-29 14:15:00,0.68144,0.6816,0.68137,0.68155,301599998.0
2005-12-29 14:20:00,0.6815,0.6816,0.68135,0.68135,267799999.0
2005-12-29 14:25:00,0.68138,0.6815,0.68128,0.68133,312100003.0
2005-12-29 14:30:00,0.68135,0.68161,0.68113,0.68159,405500003.0
2005-12-29 14:35:00,0.6815,0.68166,0.68141,0.68159,298099998.0
2005-12-29 14:40:00,0.68155,0.68162,0.68142,0.6816,375999999.0
2005-12-29 14:45:00,0.6815,0.6817,0.6815,0.6816,519700004.0
2005-12-29 14:50:00,0.6816,0.6817,0.68145,0.68165,253500001.0
2005-12-29 14:55:00,0.6816,0.6817,0.68155,0.6816,308500001.0
2005-12-29 15:00:00,0.6816,0.6817,0.68153,0.68157,378199999.0
2005-12-29 15:05:00,0.6815,0.68155,0.6809,0.68126,398499997.0
2005-12-29 15:10:00,0.68135,0.68152,0.681,0.68127,415600000.0
2005-12-29 15:15:00,0.68132,0.68155,0.68125,0.68135,346699999.0
2005-12-29 15:20:00,0.68139,0.68155,0.68109,0.68143,401299998.0
2005-12-29 15:25:00,0.68145,0.68145,0.68123,0.6813,502200003.0
2005-12-29 15:30:00,0.68128,0.68145,0.6811,0.68145,235200002.0
2005-12-29 15:35:00,0.68142,0.68175,0.6813,0.68175,398699995.0
2005-12-29 15:40:00,0.68175,0.6818,0.68125,0.68133,331999999.0
2005-12-29 15:45:00,0.6813,0.6815,0.68122,0.6815,236999999.0
2005-12-29 15:50:00,0.68137,0.6815,0.68125,0.6814,314300002.0
2005-12-29 15:55:00,0.6814,0.68155,0.68135,0.68145,252900000.0
2005-12-29 16:00:00,0.68135,0.68145,0.68125,0.68135,288800003.0
2005-12-29 16:05:00,0.68125,0.68141,0.68123,0.68136,391299999.0
2005-12-29 16:10:00,0.68125,0.68162,0.68125,0.6815,293700000.0
2005-12-29 16:15:00,0.68145,0.6816,0.68125,0.68135,631100003.0
2005-12-29 16:20:00,0.6814,0.6815,0.68126,0.6813,378499999.0
2005-12-29 16:25:00,0.6813,0.68147,0.68111,0.68143,419599998.0
2005-12-29 16:30:00,0.68145,0.68158,0.68115,0.68115,558399998.0
2005-12-29 16:35:00,0.6812,0.68151,0.6811,0.6815,332500005.0
2005-12-29 16:40:00,0.68148,0.68162,0.68123,0.68123,355300005.0
2005-12-29 16:45:00,0.68135,0.68135,0.6811,0.6811,459000001.0
2005-12-29 16:50:00,0.6811,0.68126,0.681,0.68118,515199999.0
2005-12-29 16:55:00,0.68116,0.68143,0.68109,0.68135,385500003.0
2005-12-29 17:00:00,0.68136,0.68207,0.68135,0.68173,407500002.0
2005-12-29 17:05:00,0.6819,0.6823,0.68182,0.68214,379399998.0
2005-12-29 17:10:00,0.68203,0.68203,0.68167,0.682,426399999.0
2005-12-29 17:15:00,0.68202,0.68232,0.68185,0.682,434900001.0
2005-12-29 17:20:00,0.68215,0.68233,0.68205,0.68228,320300000.0
2005-12-29 17:25:00,0.6822,0.68233,0.68207,0.68219,404500000.0
2005-12-29 17:30:00,0.68215,0.68221,0.68178,0.68201,380199999.0
2005-12-29 17:35:00,0.68192,0.68192,0.6817,0.6818,280600001.0
2005-12-29 17:40:00,0.68165,0.68192,0.68162,0.68192,220400001.0
2005-12-29 17:45:00,0.68197,0.68223,0.6818,0.68213,522299998.0
2005-12-29 17:50:00,0.68206,0.68241,0.68196,0.68241,405999999.0
2005-12-29 17:55:00,0.68237,0.68255,0.68218,0.6822,532599998.0
2005-12-29 18:00:00,0.68215,0.68223,0.68175,0.68187,711700004.0
2005-12-29 18:05:00,0.68195,0.68224,0.68182,0.68224,940099998.0
2005-12-29 18:10:00,0.68218,0.6822,0.68196,0.68204,359199998.0
2005-12-29 18:15:00,0.682,0.6821,0.68173,0.68175,1180599995.0
2005-12-29 18:20:00,0.68176,0.68205,0.68176,0.68195,1026800001.0
2005-12-29 18:25:00,0.68194,0.68202,0.68174,0.68179,900599996.0
2005-12-29 18:30:00,0.68172,0.68175,0.68127,0.68143,642499999.0
2005-12-29 18:35:00,0.6814,0.68158,0.68115,0.68155,861199997.0
2005-12-29 18:40:00,0.68155,0.68158,0.68125,0.68143,1383999998.0
2005-12-29 18:45:00,0.6815,0.68155,0.68124,0.68145,1030900004.0
2005-12-29 18:50:00,0.68145,0.68155,0.68121,0.6815,417500000.0
2005-12-29 18:55:00,0.68158,0.682,0.68145,0.68159,586899994.0
2005-12-29 19:00:00,0.68158,0.6821,0.6815,0.6819,613199995.0
2005-12-29 19:05:00,0.6819,0.6822,0.6819,0.68203,741100001.0
2005-12-29 19:10:00,0.68205,0.68218,0.68204,0.6821,376900001.0
2005-12-29 19:15:00,0.68211,0.6822,0.68195,0.68215,331300000.0
2005-12-29 19:20:00,0.68219,0.68237,0.6821,0.6823,550399997.0
2005-12-29 19:25:00,0.68233,0.68233,0.68186,0.68194,538599997.0
2005-12-29 19:30:00,0.68191,0.68205,0.6817,0.6817,570200001.0
2005-12-29 19:35:00,0.68165,0.6817,0.68155,0.6816,772199993.0
2005-12-29 19:40:00,0.68168,0.68178,0.68152,0.68178,436999996.0
2005-12-29 19:45:00,0.68179,0.68215,0.68173,0.6818,444799996.0
2005-12-29 19:50:00,0.68194,0.68201,0.68172,0.6819,698800003.0
2005-12-29 19:55:00,0.68185,0.682,0.68177,0.68185,998399985.0
2005-12-29 20:00:00,0.68187,0.682,0.68183,0.68195,738999993.0
2005-12-29 20:05:00,0.68197,0.682,0.6817,0.6819,696600001.0
2005-12-29 20:10:00,0.68185,0.682,0.68165,0.682,444600000.0
2005-12-29 20:15:00,0.6819,0.68205,0.68182,0.68195,974000002.0
2005-12-29 20:20:00,0.682,0.682,0.68165,0.68195,409499998.0
2005-12-29 20:25:00,0.68195,0.682,0.68185,0.68195,474799997.0
2005-12-29 20:30:00,0.68195,0.682,0.68185,0.68195,769499996.0
2005-12-29 20:35:00,0.68195,0.68205,0.6818,0.68195,726500001.0
2005-12-29 20:40:00,0.6819,0.682,0.68183,0.68195,515000000.0
2005-12-29 20:45:00,0.6819,0.68195,0.6818,0.6819,384999995.0
2005-12-29 20:50:00,0.6819,0.682,0.68183,0.68195,910599999.0
2005-12-29 20:55:00,0.6819,0.682,0.68165,0.6819,616699998.0
2005-12-29 21:00:00,0.6819,0.682,0.6818,0.68185,677599998.0
2005-12-29 21:05:00,0.68195,0.682,0.6818,0.68195,539200001.0
2005-12-29 21:10:00,0.6819,0.68197,0.68185,0.6819,404600001.0
2005-12-29 21:15:00,0.6819,0.682,0.68175,0.6819,680200000.0
2005-12-29 21:20:00,0.68195,0.682,0.6818,0.6819,760000003.0
2005-12-29 21:25:00,0.6819,0.68195,0.68175,0.68185,507100004.0
2005-12-29 21:30:00,0.68192,0.682,0.68182,0.68182,415900004.0
2005-12-29 21:35:00,0.6819,0.682,0.6818,0.68192,763500000.0
2005-12-29 21:40:00,0.68195,0.682,0.68175,0.68175,576000000.0
2005-12-29 21:45:00,0.6819,0.68195,0.6818,0.68188,491000002.0
2005-12-29 21:50:00,0.68195,0.68205,0.68185,0.6819,471100001.0
2005-12-29 21:55:00,0.6819,0.682,0.6818,0.6819,449800000.0
2005-12-29 22:00:00,0.6819,0.68195,0.68185,0.6819,344799996.0
2005-12-29 22:05:00,0.68185,0.68205,0.68175,0.68188,440799998.0
2005-12-29 22:10:00,0.6819,0.682,0.6818,0.68192,459599998.0
2005-12-29 22:15:00,0.68192,0.682,0.6818,0.6819,528100007.0
2005-12-29 22:20:00,0.68195,0.682,0.68183,0.68195,518200004.0
2005-12-29 22:25:00,0.68185,0.682,0.6818,0.6819,406599999.0
2005-12-29 22:30:00,0.68195,0.682,0.68165,0.68192,465399998.0
2005-12-29 22:35:00,0.68197,0.68197,0.68165,0.68195,382800000.0
2005-12-29 22:40:00,0.6819,0.682,0.68175,0.68182,648200000.0
2005-12-29 22:45:00,0.6819,0.682,0.6817,0.6819,596099999.0
2005-12-29 22:50:00,0.68195,0.68195,0.68165,0.68185,591199996.0
2005-12-29 22:55:00,0.68185,0.68205,0.6817,0.6817,643100000.0
2005-12-29 23:00:00,0.68183,0.68197,0.68175,0.68185,377699996.0
2005-12-29 23:05:00,0.6819,0.68207,0.6818,0.68195,507599996.0
2005-12-29 23:10:00,0.6819,0.682,0.68185,0.6819,389500002.0
2005-12-29 23:15:00,0.6819,0.68195,0.68175,0.6819,320100002.0
2005-12-29 23:20:00,0.68195,0.682,0.6818,0.68195,311299997.0
2005-12-29 23:25:00,0.68193,0.68195,0.6818,0.6819,343900001.0
2005-12-29 23:30:00,0.68185,0.68197,0.68185,0.6819,439399998.0
2005-12-29 23:35:00,0.68195,0.682,0.68185,0.68188,391299998.0
2005-12-29 23:40:00,0.68195,0.68195,0.68185,0.6819,220499999.0
2005-12-29 23:45:00,0.682,0.682,0.68185,0.6819,313899999.0
2005-12-29 23:50:00,0.68185,0.682,0.6818,0.68195,400700000.0
2005-12-29 23:55:00,0.68195,0.68195,0.68185,0.68185,459899995.0
2005-12-30 00:00:00,0.68195,0.68195,0.68028,0.68044,593900004.0
2005-12-30 00:05:00,0.68043,0.68087,0.68041,0.68057,478900000.0
2005-12-30 00:10:00,0.68052,0.68087,0.68046,0.68065,408999998.0
2005-12-30 00:15:00,0.68064,0.68104,0.68034,0.6806,433200001.0
2005-12-30 00:20:00,0.68058,0.68155,0.68058,0.68088,417499999.0
2005-12-30 00:25:00,0.68103,0.68177,0.68081,0.6816,522700000.0
2005-12-30 00:30:00,0.6817,0.68195,0.68091,0.68165,580000000.0
2005-12-30 00:35:00,0.68176,0.682,0.68117,0.68141,475300000.0
2005-12-30 00:40:00,0.68133,0.68233,0.68129,0.68183,575399996.0
2005-12-30 00:45:00,0.68209,0.68244,0.68189,0.68212,545899995.0
2005-12-30 00:50:00,0.68176,0.68275,0.68176,0.68275,432499996.0
2005-12-30 00:55:00,0.68206,0.68299,0.68206,0.68244,541499995.0
2005-12-30 01:00:00,0.6822,0.68257,0.68195,0.68235,588399994.0
2005-12-30 01:05:00,0.68243,0.68257,0.68199,0.68235,435200002.0
2005-12-30 01:10:00,0.68225,0.68251,0.68193,0.6821,483300003.0
2005-12-30 01:15:00,0.68265,0.683,0.68265,0.68295,459200003.0
2005-12-30 01:20:00,0.6829,0.68297,0.68282,0.68288,302200000.0
2005-12-30 01:25:00,0.68282,0.68303,0.68265,0.68287,376400002.0
2005-12-30 01:30:00,0.68302,0.68334,0.68302,0.6832,400700002.0
2005-12-30 01:35:00,0.6832,0.68356,0.68318,0.68335,393499998.0
2005-12-30 01:40:00,0.6835,0.6835,0.68323,0.68348,317099995.0
2005-12-30 01:45:00,0.68341,0.68357,0.6834,0.6835,347799997.0
2005-12-30 01:50:00,0.68351,0.6836,0.68328,0.6836,365899998.0
2005-12-30 01:55:00,0.68361,0.68392,0.68345,0.68347,368299997.0
2005-12-30 02:00:00,0.68353,0.68355,0.68309,0.68329,372899997.0
2005-12-30 02:05:00,0.6833,0.68349,0.68321,0.6833,358500000.0
2005-12-30 02:10:00,0.68338,0.68342,0.683,0.683,284400002.0
2005-12-30 02:15:00,0.68293,0.68299,0.68268,0.68285,434199996.0
2005-12-30 02:20:00,0.68294,0.68295,0.68274,0.6828,481899999.0
2005-12-30 02:25:00,0.68285,0.68305,0.6827,0.683,428200000.0
2005-12-30 02:30:00,0.68315,0.68334,0.68307,0.68327,368900002.0
2005-12-30 02:35:00,0.68325,0.68353,0.68325,0.68344,358200001.0
2005-12-30 02:40:00,0.68339,0.6835,0.6833,0.68337,311099998.0
2005-12-30 02:45:00,0.68337,0.68356,0.6833,0.68342,379600003.0
2005-12-30 02:50:00,0.68349,0.68359,0.68336,0.68338,348999996.0
2005-12-30 02:55:00,0.68334,0.68347,0.68307,0.68307,440399997.0
2005-12-30 03:00:00,0.68302,0.68305,0.68277,0.68288,432799999.0
2005-12-30 03:05:00,0.68285,0.68297,0.68228,0.68236,369899995.0
2005-12-30 03:10:00,0.6823,0.68261,0.68229,0.68261,407099999.0
2005-12-30 03:15:00,0.68265,0.68298,0.68239,0.68285,429999998.0
2005-12-30 03:20:00,0.68287,0.68305,0.6827,0.68298,340400000.0
2005-12-30 03:25:00,0.68295,0.68337,0.68285,0.68337,318699998.0
2005-12-30 03:30:00,0.68332,0.68333,0.6831,0.68328,377600000.0
2005-12-30 03:35:00,0.68337,0.68337,0.68313,0.6832,375599999.0
2005-12-30 03:40:00,0.68316,0.68338,0.68314,0.6832,382900001.0
2005-12-30 03:45:00,0.68326,0.68326,0.68295,0.6831,336700001.0
2005-12-30 03:50:00,0.68305,0.68315,0.68295,0.68315,325599999.0
2005-12-30 03:55:00,0.683,0.6831,0.6829,0.68305,400500000.0
2005-12-30 04:00:00,0.683,0.68318,0.68295,0.68316,351800001.0
2005-12-30 04:05:00,0.68315,0.68337,0.68315,0.68325,419700002.0
2005-12-30 04:10:00,0.68317,0.68335,0.68315,0.6832,347699998.0
2005-12-30 04:15:00,0.68332,0.68364,0.68325,0.68364,549100003.0
2005-12-30 04:20:00,0.68355,0.68379,0.68355,0.68373,360900000.0
2005-12-30 04:25:00,0.6838,0.6839,0.68363,0.68385,289199999.0
2005-12-30 04:30:00,0.6838,0.6839,0.68375,0.6838,452599999.0
2005-12-30 04:35:00,0.68374,0.68397,0.68374,0.68388,368699999.0
2005-12-30 04:40:00,0.68387,0.68396,0.68377,0.68385,384799996.0
2005-12-30 04:45:00,0.68389,0.68397,0.68376,0.6838,473899995.0
2005-12-30 04:50:00,0.68391,0.68395,0.68376,0.68392,357599999.0
2005-12-30 04:55:00,0.68398,0.68405,0.68372,0.68395,405299998.0
2005-12-30 05:00:00,0.68395,0.68407,0.68371,0.68392,513999989.0
2005-12-30 05:05:00,0.6839,0.684,0.68378,0.68387,435900001.0
2005-12-30 05:10:00,0.68384,0.68418,0.68384,0.68397,419600002.0
2005-12-30 05:15:00,0.68392,0.68445,0.68392,0.68445,392099998.0
2005-12-30 05:20:00,0.68438,0.68453,0.68419,0.68438,307699997.0
2005-12-30 05:25:00,0.6843,0.68445,0.68415,0.68445,517600000.0
2005-12-30 05:30:00,0.68438,0.68465,0.68425,0.68455,301500001.0
2005-12-30 05:35:00,0.68455,0.68476,0.68438,0.68452,430200001.0
2005-12-30 05:40:00,0.68455,0.6846,0.68435,0.6844,340499998.0
2005-12-30 05:45:00,0.68438,0.6844,0.68351,0.68358,364900003.0
2005-12-30 05:50:00,0.68358,0.68399,0.68358,0.68388,380700000.0
2005-12-30 05:55:00,0.6839,0.68425,0.6838,0.68415,323100000.0
2005-12-30 06:00:00,0.68405,0.68415,0.68352,0.68367,337799994.0
2005-12-30 06:05:00,0.68387,0.68407,0.68379,0.68403,483599996.0
2005-12-30 06:10:00,0.68404,0.68419,0.68399,0.6841,279500004.0
2005-12-30 06:15:00,0.6841,0.68417,0.6839,0.68417,343900002.0
2005-12-30 06:20:00,0.68405,0.68425,0.68399,0.6841,366499996.0
2005-12-30 06:25:00,0.68408,0.68416,0.68405,0.68415,408400000.0
2005-12-30 06:30:00,0.6841,0.68438,0.68405,0.68435,452900001.0
2005-12-30 06:35:00,0.6844,0.68487,0.6844,0.68478,361199999.0
2005-12-30 06:40:00,0.68471,0.685,0.68471,0.685,361500000.0
2005-12-30 06:45:00,0.685,0.68505,0.6848,0.6848,284700000.0
2005-12-30 06:50:00,0.68481,0.68488,0.68463,0.6848,357200005.0
2005-12-30 06:55:00,0.6848,0.68485,0.68464,0.68485,490100002.0
2005-12-30 07:00:00,0.68475,0.6849,0.68468,0.68474,403100000.0
2005-12-30 07:05:00,0.68479,0.68488,0.6846,0.68461,397499995.0
2005-12-30 07:10:00,0.6846,0.6848,0.68451,0.6847,386000003.0
2005-12-30 07:15:00,0.68465,0.6847,0.68455,0.68455,243599996.0
2005-12-30 07:20:00,0.68465,0.68482,0.68455,0.68455,222200001.0
2005-12-30 07:25:00,0.6847,0.68486,0.68467,0.6848,344099999.0
2005-12-30 07:30:00,0.68481,0.68502,0.68467,0.68489,381499997.0
2005-12-30 07:35:00,0.68488,0.68495,0.68478,0.68488,429099998.0
2005-12-30 07:40:00,0.68485,0.68496,0.68465,0.6848,358999998.0
2005-12-30 07:45:00,0.6848,0.68485,0.68465,0.68485,380700000.0
2005-12-30 07:50:00,0.6848,0.68506,0.68465,0.68499,510699996.0
2005-12-30 07:55:00,0.68499,0.68504,0.6849,0.68495,345800000.0
2005-12-30 08:00:00,0.6848,0.68505,0.6848,0.6848,494700000.0
2005-12-30 08:05:00,0.68485,0.68492,0.68462,0.68465,454600000.0
2005-12-30 08:10:00,0.68477,0.6849,0.68461,0.68475,316199996.0
2005-12-30 08:15:00,0.68475,0.68483,0.68467,0.68477,258899999.0
2005-12-30 08:20:00,0.68482,0.68487,0.68466,0.68485,333399999.0
2005-12-30 08:25:00,0.68477,0.68492,0.68462,0.68483,268600001.0
2005-12-30 08:30:00,0.68492,0.68514,0.68474,0.68513,311699997.0
2005-12-30 08:35:00,0.68505,0.68508,0.68485,0.68498,263200002.0
2005-12-30 08:40:00,0.68505,0.6851,0.6849,0.68492,309299998.0
2005-12-30 08:45:00,0.68492,0.6851,0.68489,0.68489,242900002.0
2005-12-30 08:50:00,0.68488,0.68495,0.68475,0.6849,383199999.0
2005-12-30 08:55:00,0.68495,0.68505,0.68475,0.68485,312300000.0
2005-12-30 09:00:00,0.6848,0.68495,0.68466,0.68488,344999999.0
2005-12-30 09:05:00,0.6848,0.68505,0.68475,0.685,372000000.0
2005-12-30 09:10:00,0.685,0.68505,0.68485,0.68493,378500002.0
2005-12-30 09:15:00,0.6849,0.685,0.68453,0.68457,537599997.0
2005-12-30 09:20:00,0.68455,0.68464,0.68432,0.68438,338700005.0
2005-12-30 09:25:00,0.68445,0.68445,0.68397,0.68402,324999998.0
2005-12-30 09:30:00,0.684,0.68406,0.68385,0.68395,365799998.0
2005-12-30 09:35:00,0.68389,0.68389,0.68324,0.68324,455699996.0
2005-12-30 09:40:00,0.68321,0.68345,0.68295,0.68298,362399999.0
2005-12-30 09:45:00,0.68281,0.68295,0.68265,0.6829,326899996.0
2005-12-30 09:50:00,0.68289,0.6831,0.68279,0.6831,265300001.0
2005-12-30 09:55:00,0.68296,0.68298,0.68205,0.68213,296899999.0
2005-12-30 10:00:00,0.68214,0.68308,0.68212,0.68285,370299997.0
2005-12-30 10:05:00,0.68291,0.6832,0.68282,0.68315,474400000.0
2005-12-30 10:10:00,0.6831,0.68316,0.68292,0.68292,156099997.0
2005-12-30 10:15:00,0.68295,0.68314,0.68283,0.68305,330600000.0
2005-12-30 10:20:00,0.68309,0.68328,0.68288,0.68295,481100000.0
2005-12-30 10:25:00,0.6829,0.68295,0.68223,0.68249,447400001.0
2005-12-30 10:30:00,0.68255,0.6826,0.68229,0.6826,438200002.0
2005-12-30 10:35:00,0.68252,0.68283,0.68245,0.68268,376800002.0
2005-12-30 10:40:00,0.6828,0.6828,0.68261,0.6827,486899997.0
2005-12-30 10:45:00,0.68275,0.6831,0.68263,0.68307,457999998.0
2005-12-30 10:50:00,0.68315,0.68335,0.68285,0.68325,438099995.0
2005-12-30 10:55:00,0.68327,0.68338,0.68315,0.68317,323699999.0
2005-12-30 11:00:00,0.68315,0.68343,0.68295,0.68325,521000004.0
2005-12-30 11:05:00,0.68333,0.6837,0.68321,0.68345,389999999.0
2005-12-30 11:10:00,0.6834,0.68381,0.6833,0.6836,560900000.0
2005-12-30 11:15:00,0.68365,0.68378,0.68329,0.68378,531399999.0
2005-12-30 11:20:00,0.6838,0.68387,0.68346,0.68387,337900000.0
2005-12-30 11:25:00,0.68387,0.68401,0.68353,0.68353,422299996.0
2005-12-30 11:30:00,0.68355,0.68355,0.68318,0.68347,374099998.0
2005-12-30 11:35:00,0.68351,0.68385,0.68335,0.68348,439299997.0
2005-12-30 11:40:00,0.68347,0.68365,0.68335,0.6834,327299998.0
2005-12-30 11:45:00,0.68348,0.68382,0.68332,0.68368,483300003.0
2005-12-30 11:50:00,0.68371,0.68392,0.68369,0.68385,435400000.0
2005-12-30 11:55:00,0.68375,0.68375,0.68328,0.68335,413899997.0
2005-12-30 12:00:00,0.68338,0.6835,0.68321,0.6834,530199998.0
2005-12-30 12:05:00,0.6834,0.6835,0.6833,0.68335,515099997.0
2005-12-30 12:10:00,0.6833,0.6834,0.6832,0.68338,391999996.0
2005-12-30 12:15:00,0.6834,0.68351,0.68335,0.68342,391299997.0
2005-12-30 12:20:00,0.68347,0.6835,0.68325,0.68331,396299996.0
2005-12-30 12:25:00,0.6833,0.68345,0.68328,0.6833,220400002.0
2005-12-30 12:30:00,0.68327,0.6835,0.6832,0.6834,489999998.0
2005-12-30 12:35:00,0.6834,0.68348,0.6832,0.68345,447499996.0
2005-12-30 12:40:00,0.6834,0.6835,0.6832,0.6834,351500001.0
2005-12-30 12:45:00,0.68342,0.68347,0.68323,0.68323,250299998.0
2005-12-30 12:50:00,0.68312,0.6832,0.68295,0.68315,424099997.0
2005-12-30 12:55:00,0.68307,0.68327,0.68292,0.68297,332699999.0
2005-12-30 13:00:00,0.68297,0.6831,0.68285,0.68291,530799995.0
2005-12-30 13:05:00,0.68298,0.68315,0.6829,0.68291,460399998.0
2005-12-30 13:10:00,0.683,0.6831,0.68292,0.68292,375800002.0
2005-12-30 13:15:00,0.68292,0.68293,0.68269,0.68287,348799999.0
2005-12-30 13:20:00,0.68295,0.68315,0.68285,0.6829,453299994.0
2005-12-30 13:25:00,0.68305,0.68332,0.68278,0.68332,495199999.0
2005-12-30 13:30:00,0.68323,0.68342,0.68323,0.6833,381400002.0
2005-12-30 13:35:00,0.68335,0.6834,0.68315,0.6832,485100003.0
2005-12-30 13:40:00,0.6832,0.68324,0.68294,0.68312,549200002.0
2005-12-30 13:45:00,0.6831,0.6833,0.68294,0.6832,391000000.0
2005-12-30 13:50:00,0.68325,0.68335,0.6831,0.68335,433299998.0
2005-12-30 13:55:00,0.68326,0.68326,0.68285,0.68305,317399999.0
2005-12-30 14:00:00,0.68304,0.68309,0.68275,0.68298,360700000.0
2005-12-30 14:05:00,0.68295,0.683,0.68279,0.68285,461800000.0
2005-12-30 14:10:00,0.68292,0.68305,0.68275,0.68284,366399999.0
2005-12-30 14:15:00,0.68282,0.68297,0.68265,0.68275,417100000.0
2005-12-30 14:20:00,0.6827,0.68303,0.68265,0.68285,271299998.0
2005-12-30 14:25:00,0.68293,0.68318,0.68293,0.68298,443399997.0
2005-12-30 14:30:00,0.68297,0.68311,0.68261,0.68299,428100001.0
2005-12-30 14:35:00,0.6829,0.68299,0.68276,0.68295,338399999.0
2005-12-30 14:40:00,0.68297,0.68303,0.68272,0.68276,399000001.0
2005-12-30 14:45:00,0.68261,0.6829,0.68247,0.6825,462699996.0
2005-12-30 14:50:00,0.68233,0.68236,0.68195,0.68215,314899998.0
2005-12-30 14:55:00,0.6821,0.68247,0.6821,0.68246,324600000.0
2005-12-30 15:00:00,0.68239,0.68247,0.68222,0.68246,359599997.0
2005-12-30 15:05:00,0.68239,0.68278,0.68233,0.68248,468900001.0
2005-12-30 15:10:00,0.68255,0.68286,0.68245,0.68263,330800001.0
2005-12-30 15:15:00,0.68266,0.68278,0.68245,0.68255,466699996.0
2005-12-30 15:20:00,0.68255,0.68263,0.68231,0.6824,472399997.0
2005-12-30 15:25:00,0.6824,0.68242,0.68214,0.6823,445599998.0
2005-12-30 15:30:00,0.68233,0.68263,0.6822,0.6823,268000002.0
2005-12-30 15:35:00,0.6823,0.68235,0.68215,0.68225,263800001.0
2005-12-30 15:40:00,0.68227,0.68237,0.68206,0.68226,329099998.0
2005-12-30 15:45:00,0.68213,0.6824,0.68207,0.6824,246100000.0
2005-12-30 15:50:00,0.6823,0.68235,0.68205,0.68205,393700000.0
2005-12-30 15:55:00,0.68195,0.68207,0.68135,0.68135,292400000.0
2005-12-30 16:00:00,0.68122,0.68191,0.68122,0.68188,342700002.0
2005-12-30 16:05:00,0.68175,0.68185,0.68146,0.68146,344799998.0
2005-12-30 16:10:00,0.68139,0.6823,0.68139,0.68184,269800001.0
2005-12-30 16:15:00,0.68175,0.68185,0.68148,0.68175,439899998.0
2005-12-30 16:20:00,0.6818,0.6819,0.68172,0.68172,380899995.0
2005-12-30 16:25:00,0.6817,0.68178,0.68146,0.68172,429999999.0
2005-12-30 16:30:00,0.6817,0.6818,0.68142,0.68147,471100000.0
2005-12-30 16:35:00,0.6815,0.68155,0.6814,0.6815,387100004.0
2005-12-30 16:40:00,0.6815,0.6817,0.6815,0.68155,312200000.0
2005-12-30 16:45:00,0.68165,0.68165,0.68155,0.6816,381100001.0
2005-12-30 16:50:00,0.68161,0.68189,0.68154,0.68185,379999997.0
2005-12-30 16:55:00,0.68181,0.68191,0.68155,0.68175,484300002.0
2005-12-30 17:00:00,0.68179,0.68197,0.68164,0.68193,470500004.0
2005-12-30 17:05:00,0.68195,0.682,0.68156,0.68179,206499999.0
2005-12-30 17:10:00,0.68175,0.6819,0.6815,0.68185,423500002.0
2005-12-30 17:15:00,0.68185,0.68195,0.68159,0.68159,457899992.0
2005-12-30 17:20:00,0.68175,0.6819,0.68165,0.68185,342800002.0
2005-12-30 17:25:00,0.6818,0.68195,0.68175,0.68195,396899996.0
2005-12-30 17:30:00,0.68199,0.68242,0.68195,0.68216,345699999.0
2005-12-30 17:35:00,0.68213,0.6825,0.68213,0.6825,305300002.0
2005-12-30 17:40:00,0.68235,0.68243,0.68216,0.68235,345199999.0
2005-12-30 17:45:00,0.68238,0.68274,0.6822,0.68246,438899997.0
2005-12-30 17:50:00,0.68237,0.6825,0.68225,0.68227,509500002.0
2005-12-30 17:55:00,0.68215,0.68216,0.68081,0.68081,525500003.0
2005-12-30 18:00:00,0.68077,0.6814,0.67987,0.68137,802400004.0
2005-12-30 18:05:00,0.68143,0.68169,0.6813,0.68165,1102799999.0
2005-12-30 18:10:00,0.6816,0.68165,0.68125,0.6814,361100001.0
2005-12-30 18:15:00,0.6814,0.6817,0.68124,0.68145,1247200004.0
2005-12-30 18:20:00,0.68151,0.68204,0.68151,0.68185,998499990.0
2005-12-30 18:25:00,0.68178,0.682,0.68152,0.68184,1093499996.0
2005-12-30 18:30:00,0.68185,0.68215,0.68153,0.682,710199997.0
2005-12-30 18:35:00,0.68212,0.68237,0.68186,0.68213,921299992.0
2005-12-30 18:40:00,0.68217,0.68355,0.68211,0.68355,1283799999.0
2005-12-30 18:45:00,0.68367,0.68408,0.68336,0.68404,1069400002.0
2005-12-30 18:50:00,0.68405,0.68424,0.68389,0.684,381000004.0
2005-12-30 18:55:00,0.68407,0.68407,0.68388,0.68405,690799998.0
2005-12-30 19:00:00,0.684,0.684,0.68264,0.68264,628600006.0
2005-12-30 19:05:00,0.68252,0.68271,0.68229,0.68243,917600001.0
2005-12-30 19:10:00,0.68236,0.68255,0.68215,0.68247,423500002.0
2005-12-30 19:15:00,0.68252,0.68281,0.68252,0.68275,415000000.0
2005-12-30 19:20:00,0.68275,0.68292,0.6826,0.6828,587100000.0
2005-12-30 19:25:00,0.68285,0.68297,0.68252,0.68297,486199999.0
2005-12-30 19:30:00,0.68305,0.68308,0.6826,0.68261,464100000.0
2005-12-30 19:35:00,0.68255,0.6826,0.68194,0.68208,772899995.0
2005-12-30 19:40:00,0.68223,0.6824,0.68217,0.68232,318399998.0
2005-12-30 19:45:00,0.68235,0.68246,0.68189,0.68224,337899998.0
2005-12-30 19:50:00,0.68215,0.68228,0.68198,0.68198,721000004.0
2005-12-30 19:55:00,0.68185,0.68195,0.67965,0.67965,928699999.0
2005-12-30 20:00:00,0.67967,0.6798,0.67962,0.67975,800399994.0
2005-12-30 20:05:00,0.67978,0.6798,0.6795,0.6797,710900005.0
2005-12-30 20:10:00,0.67965,0.6798,0.67945,0.6798,563299996.0
2005-12-30 20:15:00,0.6797,0.67985,0.67962,0.67975,832299997.0
2005-12-30 20:20:00,0.6798,0.6798,0.67945,0.67975,563399999.0
2005-12-30 20:25:00,0.67975,0.6798,0.67965,0.67975,531100002.0
2005-12-30 20:30:00,0.67965,0.6798,0.67965,0.67975,830000001.0
2005-12-30 20:35:00,0.67975,0.67985,0.6796,0.67975,720300001.0
2005-12-30 20:40:00,0.6797,0.6798,0.67962,0.67975,576399993.0
2005-12-30 20:45:00,0.6797,0.67975,0.6796,0.6797,453800000.0
2005-12-30 20:50:00,0.6797,0.6798,0.67962,0.67975,843800007.0
2005-12-30 20:55:00,0.6797,0.6798,0.67945,0.6797,646500000.0
2005-12-30 21:00:00,0.6797,0.6798,0.6796,0.6797,590700003.0
2005-12-30 21:05:00,0.67975,0.6798,0.6796,0.67975,571399998.0
2005-12-30 21:10:00,0.6797,0.67978,0.67965,0.6797,395100001.0
2005-12-30 21:15:00,0.6797,0.6798,0.67955,0.6797,811699995.0
2005-12-30 21:20:00,0.67975,0.6798,0.6796,0.6797,656600006.0
2005-12-30 21:25:00,0.6797,0.67975,0.67955,0.67965,617999999.0
2005-12-30 21:30:00,0.67972,0.6798,0.67962,0.6797,460400003.0
2005-12-30 21:35:00,0.6797,0.6798,0.6796,0.67972,692899998.0
2005-12-30 21:40:00,0.67975,0.6798,0.67955,0.67955,550900001.0
2005-12-30 21:45:00,0.6797,0.67975,0.6796,0.67968,395200001.0
2005-12-30 21:50:00,0.6797,0.67985,0.67965,0.6797,431700001.0
2005-12-30 21:55:00,0.6797,0.6798,0.6796,0.6797,482899999.0
2005-12-30 22:00:00,0.6797,0.67975,0.67965,0.6797,392299999.0
2005-12-30 22:05:00,0.67965,0.67985,0.67955,0.67972,548499997.0
2005-12-30 22:10:00,0.6797,0.6798,0.6796,0.67972,553199998.0
2005-12-30 22:15:00,0.67972,0.6798,0.6796,0.6797,429399999.0
2005-12-30 22:20:00,0.67975,0.6798,0.67962,0.67975,482100001.0
2005-12-30 22:25:00,0.67965,0.6798,0.6796,0.6797,387600002.0
2005-12-30 22:30:00,0.67975,0.6798,0.67945,0.67972,621699992.0
2005-12-30 22:35:00,0.67977,0.67977,0.67945,0.67975,396100000.0
2005-12-30 22:40:00,0.6797,0.6798,0.67955,0.67962,587400000.0
2005-12-30 22:45:00,0.6797,0.6798,0.6795,0.6797,580100001.0
2005-12-30 22:50:00,0.67975,0.67975,0.67945,0.67965,645500000.0
2005-12-30 22:55:00,0.67965,0.67985,0.6795,0.6795,585500002.0
2005-12-30 23:00:00,0.67955,0.67978,0.67955,0.67965,388099999.0
2005-12-30 23:05:00,0.6797,0.67988,0.6796,0.67975,337700001.0
2005-12-30 23:10:00,0.6797,0.6798,0.67965,0.6797,342299999.0
2005-12-30 23:15:00,0.6797,0.67975,0.67955,0.6797,285000000.0
2005-12-30 23:20:00,0.67975,0.6798,0.6796,0.67975,291499998.0
2005-12-30 23:25:00,0.67973,0.67975,0.6796,0.6797,341200002.0
2005-12-30 23:30:00,0.67965,0.67978,0.67965,0.6797,384199997.0
2005-12-30 23:35:00,0.67975,0.6798,0.67965,0.67968,333799997.0
2005-12-30 23:40:00,0.67975,0.67975,0.67965,0.6797,172099998.0
2005-12-30 23:45:00,0.6798,0.6798,0.67965,0.6797,298000000.0
2005-12-30 23:50:00,0.67965,0.6798,0.6796,0.67975,337599997.0
2005-12-30 23:55:00,0.67975,0.67975,0.67965,0.67965,524099997.0
2006-01-02 00:40:00,0.6826,0.6826,0.6826,0.6826,65200001.0
2006-01-02 01:10:00,0.683,0.683,0.683,0.683,65200001.0
2006-01-02 01:35:00,0.6827,0.6832,0.6826,0.6832,130400002.0
2006-01-02 01:40:00,0.6832,0.6832,0.6832,0.6832,65200001.0
2006-01-02 02:00:00,0.68318,0.68334,0.683,0.68329,462100001.0
2006-01-02 02:05:00,0.68331,0.68331,0.68308,0.68315,328199999.0
2006-01-02 02:10:00,0.68319,0.68329,0.68303,0.68311,414700001.0
2006-01-02 02:15:00,0.68308,0.68336,0.68308,0.68316,314099998.0
2006-01-02 02:20:00,0.68324,0.6833,0.68307,0.68319,520800003.0
2006-01-02 02:25:00,0.68327,0.68333,0.68305,0.68316,433599997.0
2006-01-02 02:30:00,0.68325,0.68335,0.68302,0.68313,463299997.0
2006-01-02 02:35:00,0.68318,0.68338,0.68309,0.68315,440500002.0
2006-01-02 02:40:00,0.68321,0.6834,0.68316,0.68318,494699997.0
2006-01-02 02:45:00,0.68329,0.68329,0.68313,0.68318,410199999.0
2006-01-02 02:50:00,0.68326,0.68331,0.6831,0.68322,490300000.0
2006-01-02 02:55:00,0.68327,0.68333,0.68309,0.68309,431600004.0
2006-01-02 03:00:00,0.68308,0.68339,0.68307,0.68318,490600000.0
2006-01-02 03:05:00,0.68312,0.68331,0.68309,0.68329,549899997.0
2006-01-02 03:10:00,0.68325,0.68332,0.6827,0.6827,463900003.0
2006-01-02 03:15:00,0.68328,0.68333,0.68295,0.68324,484600008.0
2006-01-02 03:20:00,0.68327,0.6833,0.68311,0.68323,197100000.0
2006-01-02 03:25:00,0.68323,0.68332,0.68307,0.68332,290099999.0
2006-01-02 03:30:00,0.68333,0.68335,0.68307,0.68328,356400000.0
2006-01-02 03:35:00,0.68337,0.68337,0.68311,0.68319,367700005.0
2006-01-02 03:40:00,0.68315,0.68343,0.68314,0.68315,371999998.0
2006-01-02 03:45:00,0.68333,0.68333,0.683,0.6833,337499998.0
2006-01-02 03:50:00,0.68327,0.68337,0.68312,0.68337,403099998.0
2006-01-02 03:55:00,0.68321,0.68332,0.68309,0.68332,430799996.0
2006-01-02 04:00:00,0.68329,0.68334,0.68309,0.68319,409100002.0
2006-01-02 04:05:00,0.68322,0.68336,0.68312,0.68322,428599995.0
2006-01-02 04:10:00,0.68309,0.68332,0.68309,0.68319,377099998.0
2006-01-02 04:15:00,0.68327,0.68334,0.68313,0.68333,477299993.0
2006-01-02 04:20:00,0.68327,0.68336,0.68307,0.68325,409699998.0
2006-01-02 04:25:00,0.68333,0.68335,0.68308,0.6832,348299997.0
2006-01-02 04:30:00,0.68321,0.68339,0.68313,0.68324,515000001.0
2006-01-02 04:35:00,0.68312,0.68336,0.68308,0.68327,303600000.0
2006-01-02 04:40:00,0.68328,0.68333,0.68308,0.68308,337099997.0
2006-01-02 04:45:00,0.68312,0.68336,0.68312,0.68322,422499998.0
2006-01-02 04:50:00,0.68322,0.6833,0.68315,0.68326,259700000.0
2006-01-02 04:55:00,0.68324,0.68337,0.68299,0.68318,476500002.0
2006-01-02 05:00:00,0.68325,0.68341,0.68307,0.68329,488699996.0
2006-01-02 05:05:00,0.68321,0.6834,0.68308,0.68322,426099996.0
2006-01-02 05:10:00,0.68323,0.68331,0.68305,0.68318,336099999.0
2006-01-02 05:15:00,0.68312,0.68332,0.68299,0.68332,423600000.0
2006-01-02 05:20:00,0.68317,0.68331,0.68295,0.68329,355700000.0
2006-01-02 05:25:00,0.68312,0.6833,0.68309,0.6833,399099996.0
2006-01-02 05:30:00,0.68317,0.68333,0.6831,0.68315,296700000.0
2006-01-02 05:35:00,0.68318,0.68333,0.6829,0.68322,569399999.0
2006-01-02 05:40:00,0.68329,0.68329,0.68305,0.68321,463999997.0
2006-01-02 05:45:00,0.68322,0.6833,0.68293,0.68327,313899999.0
2006-01-02 05:50:00,0.68315,0.68335,0.68305,0.68318,400899999.0
2006-01-02 05:55:00,0.68312,0.6833,0.68296,0.68296,349999999.0
2006-01-02 06:00:00,0.68322,0.68332,0.68309,0.68315,473699996.0
2006-01-02 06:05:00,0.68327,0.68334,0.68305,0.68323,480899996.0
2006-01-02 06:10:00,0.68325,0.68338,0.68304,0.68315,352399996.0
2006-01-02 06:15:00,0.68312,0.68332,0.68301,0.68321,422899999.0
2006-01-02 06:20:00,0.68317,0.68334,0.68301,0.68323,494099997.0
2006-01-02 06:25:00,0.68318,0.6833,0.68311,0.6832,437999998.0
2006-01-02 06:30:00,0.68322,0.68334,0.68307,0.68309,530500001.0
2006-01-02 06:35:00,0.68311,0.68336,0.68309,0.68325,362499999.0
2006-01-02 06:40:00,0.68315,0.68332,0.683,0.68327,452899999.0
2006-01-02 06:45:00,0.68318,0.68331,0.68309,0.68324,428300002.0
2006-01-02 06:50:00,0.68328,0.68335,0.68307,0.68327,379299999.0
2006-01-02 06:55:00,0.68327,0.68336,0.68305,0.68318,407800000.0
2006-01-02 07:00:00,0.68316,0.68332,0.68308,0.6832,551699997.0
2006-01-02 07:05:00,0.68322,0.68333,0.68305,0.6832,390499998.0
2006-01-02 07:10:00,0.68319,0.68337,0.68293,0.68327,314500001.0
2006-01-02 07:15:00,0.68327,0.68334,0.68316,0.68333,360399999.0
2006-01-02 07:20:00,0.68318,0.68335,0.68294,0.68294,299500000.0
2006-01-02 07:25:00,0.68319,0.68333,0.68313,0.68318,470599996.0
2006-01-02 07:30:00,0.68314,0.68331,0.68295,0.68325,363499999.0
2006-01-02 07:35:00,0.68328,0.68333,0.68301,0.68315,558800000.0
2006-01-02 07:40:00,0.68313,0.68332,0.68304,0.68317,481700001.0
2006-01-02 07:45:00,0.68318,0.68332,0.68302,0.68332,377999998.0
2006-01-02 07:50:00,0.68325,0.68333,0.68306,0.68326,388099997.0
2006-01-02 07:55:00,0.68318,0.68336,0.68316,0.68333,393499998.0
2006-01-02 08:00:00,0.68311,0.68345,0.68309,0.68317,349800001.0
2006-01-02 08:05:00,0.6832,0.68332,0.68293,0.6833,503499998.0
2006-01-02 08:10:00,0.6833,0.68336,0.68311,0.68327,419699997.0
2006-01-02 08:15:00,0.68312,0.68332,0.68307,0.68308,357099999.0
2006-01-02 08:20:00,0.68318,0.68334,0.68309,0.68324,468200000.0
2006-01-02 08:25:00,0.6832,0.6833,0.68306,0.68312,334299999.0
2006-01-02 08:30:00,0.6832,0.68335,0.68312,0.68323,353200001.0
2006-01-02 08:35:00,0.68315,0.6833,0.68303,0.68328,380700000.0
2006-01-02 08:40:00,0.68333,0.68339,0.68308,0.6832,287100000.0
2006-01-02 08:45:00,0.68328,0.6833,0.6831,0.68313,284400000.0
2006-01-02 08:50:00,0.68309,0.68332,0.68305,0.6832,419800003.0
2006-01-02 08:55:00,0.68326,0.68334,0.68292,0.68318,303099999.0
2006-01-02 09:00:00,0.68311,0.68337,0.6831,0.68322,386099999.0
2006-01-02 09:05:00,0.68321,0.68335,0.68299,0.68327,517400000.0
2006-01-02 09:10:00,0.68327,0.6833,0.68308,0.6832,399599999.0
2006-01-02 09:15:00,0.68319,0.68333,0.683,0.68321,422800000.0
2006-01-02 09:20:00,0.68311,0.68332,0.68307,0.6832,325299999.0
2006-01-02 09:25:00,0.68327,0.68331,0.68306,0.68321,313200000.0
2006-01-02 09:30:00,0.68327,0.68334,0.68309,0.68326,289800000.0
2006-01-02 09:35:00,0.68324,0.68335,0.68304,0.68321,537300006.0
2006-01-02 09:40:00,0.68323,0.68339,0.68311,0.68312,398899998.0
2006-01-02 09:45:00,0.68303,0.68333,0.68303,0.68323,397600005.0
2006-01-02 09:50:00,0.68323,0.68337,0.68314,0.68337,330100000.0
2006-01-02 09:55:00,0.68327,0.68332,0.68309,0.68326,324899999.0
2006-01-02 10:00:00,0.6832,0.6833,0.68302,0.68315,295799996.0
2006-01-02 10:05:00,0.6831,0.68332,0.6812,0.68315,389899998.0
2006-01-02 10:10:00,0.68311,0.68334,0.68301,0.68315,464700001.0
2006-01-02 10:15:00,0.68324,0.68334,0.68308,0.68331,461100003.0
2006-01-02 10:20:00,0.68328,0.68332,0.6831,0.68332,352600000.0
2006-01-02 10:25:00,0.68323,0.68339,0.68313,0.68326,411500003.0
2006-01-02 10:30:00,0.68328,0.68333,0.68309,0.68322,353399998.0
2006-01-02 10:35:00,0.68315,0.68341,0.68307,0.68315,290200001.0
2006-01-02 10:40:00,0.68324,0.68335,0.68311,0.68322,411199999.0
2006-01-02 10:45:00,0.68323,0.6834,0.6831,0.68312,635800008.0
2006-01-02 10:50:00,0.68319,0.68333,0.68294,0.68326,347999998.0
2006-01-02 10:55:00,0.68323,0.68331,0.68311,0.68324,365500000.0
2006-01-02 11:00:00,0.68324,0.68334,0.68295,0.68314,536099999.0
2006-01-02 11:05:00,0.68328,0.68334,0.68316,0.68333,328799999.0
2006-01-02 11:10:00,0.68325,0.68334,0.6831,0.6832,458500000.0
2006-01-02 11:15:00,0.68328,0.68332,0.68301,0.68324,551899998.0
2006-01-02 11:20:00,0.68316,0.68332,0.68307,0.68322,456499998.0
2006-01-02 11:25:00,0.68319,0.68335,0.68314,0.68319,330200001.0
2006-01-02 11:30:00,0.68319,0.68332,0.683,0.68313,323500002.0
2006-01-02 11:35:00,0.68317,0.68328,0.68306,0.68326,504599998.0
2006-01-02 11:40:00,0.68321,0.68337,0.68312,0.68328,449099998.0
2006-01-02 11:45:00,0.68317,0.68333,0.68304,0.68327,496199996.0
2006-01-02 11:50:00,0.68327,0.68328,0.6822,0.68318,479200002.0
2006-01-02 11:55:00,0.68313,0.68334,0.6816,0.68325,591200003.0
2006-01-02 12:00:00,0.68321,0.68332,0.68306,0.68313,506500005.0
2006-01-02 12:05:00,0.68314,0.68332,0.68312,0.68324,503499997.0
2006-01-02 12:10:00,0.68318,0.68336,0.68311,0.68328,411800000.0
2006-01-02 12:15:00,0.68327,0.68336,0.68317,0.6832,451599998.0
2006-01-02 12:20:00,0.68328,0.68336,0.68314,0.68321,440999999.0
2006-01-02 12:25:00,0.68319,0.68333,0.68311,0.68321,487699996.0
2006-01-02 12:30:00,0.6832,0.68327,0.68302,0.6831,428100002.0
2006-01-02 12:35:00,0.68312,0.68332,0.68298,0.68328,408400002.0
2006-01-02 12:40:00,0.68321,0.68331,0.68302,0.68319,410299997.0
2006-01-02 12:45:00,0.68324,0.68338,0.68313,0.68323,516499994.0
2006-01-02 12:50:00,0.68316,0.68335,0.68304,0.68318,526999998.0
2006-01-02 12:55:00,0.68308,0.68337,0.68298,0.68315,454699994.0
2006-01-02 13:00:00,0.68323,0.68331,0.68301,0.68329,392400000.0
2006-01-02 13:05:00,0.6833,0.68334,0.68299,0.68302,456900001.0
2006-01-02 13:10:00,0.68323,0.68337,0.68307,0.68318,468999998.0
2006-01-02 13:15:00,0.68328,0.68334,0.68309,0.68327,394600000.0
2006-01-02 13:20:00,0.68321,0.68339,0.683,0.683,406099998.0
2006-01-02 13:25:00,0.68317,0.68331,0.68302,0.68327,434499998.0
2006-01-02 13:30:00,0.68322,0.68333,0.68313,0.68327,384200001.0
2006-01-02 13:35:00,0.68332,0.68334,0.68308,0.68319,535099999.0
2006-01-02 13:40:00,0.68318,0.68334,0.68309,0.6832,552600002.0
2006-01-02 13:45:00,0.6832,0.68339,0.68311,0.68317,453300002.0
2006-01-02 13:50:00,0.68337,0.68337,0.68308,0.6832,464300001.0
2006-01-02 13:55:00,0.6832,0.68332,0.68311,0.68315,332500002.0
2006-01-02 14:00:00,0.68316,0.68329,0.683,0.68324,458100001.0
2006-01-02 14:05:00,0.68311,0.68334,0.68311,0.68316,464499996.0
2006-01-02 14:10:00,0.68328,0.68334,0.68307,0.68317,485899998.0
2006-01-02 14:15:00,0.68309,0.68336,0.68309,0.6832,488199997.0
2006-01-02 14:20:00,0.68311,0.68333,0.68309,0.68315,263500000.0
2006-01-02 14:25:00,0.68319,0.68333,0.68314,0.68321,321300002.0
2006-01-02 14:30:00,0.68327,0.68335,0.68304,0.68318,353599999.0
2006-01-02 14:35:00,0.68313,0.68333,0.6831,0.6832,447600001.0
2006-01-02 14:40:00,0.68319,0.68333,0.68307,0.68325,429599998.0
2006-01-02 14:45:00,0.68312,0.68329,0.68308,0.68319,429400001.0
2006-01-02 14:50:00,0.68327,0.68332,0.68299,0.68329,397700001.0
2006-01-02 14:55:00,0.68327,0.68333,0.68315,0.68318,384200001.0
2006-01-02 15:00:00,0.6832,0.68333,0.68309,0.68317,465700002.0
2006-01-02 15:05:00,0.68315,0.68336,0.68295,0.68314,476199999.0
2006-01-02 15:10:00,0.68319,0.68333,0.68309,0.68329,445399997.0
2006-01-02 15:15:00,0.68332,0.68334,0.6831,0.68314,367300003.0
2006-01-02 15:20:00,0.68327,0.68332,0.68313,0.68323,441300003.0
2006-01-02 15:25:00,0.68332,0.68332,0.68305,0.68315,454099998.0
2006-01-02 15:30:00,0.68318,0.68331,0.6812,0.68315,376499997.0
2006-01-02 15:35:00,0.68316,0.68337,0.68316,0.68332,469700001.0
2006-01-02 15:40:00,0.68332,0.68332,0.68302,0.68319,445299999.0
2006-01-02 15:45:00,0.68323,0.68336,0.68302,0.68335,528699999.0
2006-01-02 15:50:00,0.68322,0.68327,0.68306,0.68314,256600000.0
2006-01-02 15:55:00,0.68317,0.68333,0.68312,0.68318,316099999.0
2006-01-02 16:00:00,0.68309,0.6833,0.68309,0.6832,348199999.0
2006-01-02 16:05:00,0.68312,0.6833,0.68309,0.68323,409700001.0
2006-01-02 16:10:00,0.68311,0.68332,0.68291,0.68317,380699997.0
2006-01-02 16:15:00,0.6833,0.68332,0.68306,0.68315,429700000.0
2006-01-02 16:20:00,0.68321,0.68337,0.68314,0.68315,390099999.0
2006-01-02 16:25:00,0.6831,0.68333,0.683,0.68321,411100001.0
2006-01-02 16:30:00,0.68321,0.68334,0.6831,0.6831,611800000.0
2006-01-02 16:35:00,0.68311,0.68331,0.68303,0.68318,373999999.0
2006-01-02 16:40:00,0.68322,0.68337,0.68312,0.68324,232099999.0
2006-01-02 16:45:00,0.68332,0.68332,0.68305,0.68324,473399999.0
2006-01-02 16:50:00,0.68328,0.68334,0.68317,0.68334,495399998.0
2006-01-02 16:55:00,0.6833,0.68334,0.68306,0.68325,557599998.0
2006-01-02 17:00:00,0.68328,0.68334,0.68299,0.68333,437299999.0
2006-01-02 17:05:00,0.68324,0.68335,0.68297,0.68332,439000000.0
2006-01-02 17:10:00,0.68323,0.68334,0.68302,0.68314,419199999.0
2006-01-02 17:15:00,0.6832,0.68334,0.68313,0.68318,485500002.0
2006-01-02 17:20:00,0.68333,0.68333,0.68311,0.68331,338800001.0
2006-01-02 17:25:00,0.68328,0.68333,0.68307,0.68326,352500002.0
2006-01-02 17:30:00,0.68326,0.68335,0.68314,0.68314,451099999.0
2006-01-02 17:35:00,0.68314,0.68338,0.68314,0.68338,358200003.0
2006-01-02 17:40:00,0.68313,0.68328,0.68306,0.6832,417100001.0
2006-01-02 17:45:00,0.68317,0.68332,0.68285,0.68322,349600005.0
2006-01-02 17:50:00,0.68328,0.68332,0.68311,0.68323,548800003.0
2006-01-02 17:55:00,0.68316,0.6833,0.68309,0.68325,460499998.0
2006-01-02 18:00:00,0.68326,0.68331,0.68309,0.68317,711499996.0
2006-01-02 18:05:00,0.68327,0.68346,0.68311,0.68328,1069099995.0
2006-01-02 18:10:00,0.68319,0.6833,0.68299,0.68327,443799998.0
2006-01-02 18:15:00,0.68321,0.68336,0.6831,0.68314,1185999995.0
2006-01-02 18:20:00,0.68315,0.68347,0.68314,0.68328,872900001.0
2006-01-02 18:25:00,0.68315,0.68336,0.68304,0.68322,757400003.0
2006-01-02 18:30:00,0.68321,0.68332,0.68304,0.68332,843300003.0
2006-01-02 18:35:00,0.68322,0.68331,0.68304,0.68324,972799998.0
2006-01-02 18:40:00,0.68318,0.68347,0.68303,0.68326,1353999995.0
2006-01-02 18:45:00,0.68332,0.68332,0.6831,0.68332,1099299992.0
2006-01-02 18:50:00,0.68331,0.68331,0.68312,0.68312,508799997.0
2006-01-02 18:55:00,0.68321,0.68332,0.68313,0.68326,717399997.0
2006-01-02 19:00:00,0.6832,0.68332,0.68302,0.68302,594300000.0
2006-01-02 19:05:00,0.68311,0.68341,0.6831,0.68328,875200002.0
2006-01-02 19:10:00,0.68329,0.68329,0.68305,0.68317,310599997.0
2006-01-02 19:15:00,0.68321,0.68334,0.68295,0.68317,328799999.0
2006-01-02 19:20:00,0.6832,0.68335,0.68308,0.68327,601099994.0
2006-01-02 19:25:00,0.68334,0.68339,0.68303,0.68319,523099997.0
2006-01-02 19:30:00,0.68324,0.68332,0.68309,0.68332,464099996.0
2006-01-02 19:35:00,0.68332,0.68333,0.68312,0.68321,749899996.0
2006-01-02 19:40:00,0.68323,0.68335,0.68314,0.68321,381299999.0
2006-01-02 19:45:00,0.68319,0.6835,0.68311,0.68316,454299995.0
2006-01-02 19:50:00,0.6833,0.68332,0.68316,0.68325,665000003.0
2006-01-02 19:55:00,0.68306,0.68333,0.68306,0.68315,902200002.0
2006-01-02 20:00:00,0.68314,0.68338,0.6831,0.6833,618700000.0
2006-01-02 20:05:00,0.68329,0.68336,0.68307,0.68323,771099996.0
2006-01-02 20:10:00,0.68316,0.68337,0.68296,0.68337,580499995.0
2006-01-02 20:15:00,0.68328,0.68331,0.68308,0.68325,950999990.0
2006-01-02 20:20:00,0.68327,0.68333,0.68293,0.68322,360299998.0
2006-01-02 20:25:00,0.68324,0.68335,0.68312,0.68334,625099998.0
2006-01-02 20:30:00,0.68326,0.68338,0.68308,0.68333,853300001.0
2006-01-02 20:35:00,0.68332,0.68336,0.68307,0.68325,748400001.0
2006-01-02 20:40:00,0.68322,0.68336,0.68309,0.68315,583699999.0
2006-01-02 20:45:00,0.68314,0.68332,0.68306,0.68321,290100001.0
2006-01-02 20:50:00,0.68318,0.68332,0.68305,0.68317,806000000.0
2006-01-02 20:55:00,0.68309,0.68336,0.68277,0.68321,438100000.0
2006-01-02 21:00:00,0.68321,0.68333,0.68307,0.68324,653799999.0
2006-01-02 21:05:00,0.68331,0.68339,0.68312,0.68324,594799998.0
2006-01-02 21:10:00,0.68317,0.68331,0.68309,0.6832,418599999.0
2006-01-02 21:15:00,0.68325,0.68332,0.68303,0.68315,824999993.0
2006-01-02 21:20:00,0.68318,0.68333,0.6831,0.68317,524599996.0
2006-01-02 21:25:00,0.68312,0.68332,0.68301,0.68317,571500004.0
2006-01-02 21:30:00,0.68328,0.68333,0.68308,0.68318,395800005.0
2006-01-02 21:35:00,0.68312,0.68334,0.68308,0.68325,715699997.0
2006-01-02 21:40:00,0.68326,0.68338,0.68294,0.68294,465800001.0
2006-01-02 21:45:00,0.68312,0.68334,0.68307,0.68327,446700000.0
2006-01-02 21:50:00,0.68334,0.68341,0.6831,0.6832,437800002.0
2006-01-02 21:55:00,0.68318,0.68336,0.68309,0.68321,543300003.0
2006-01-02 22:00:00,0.68322,0.6833,0.68311,0.68321,447399998.0
2006-01-02 22:05:00,0.68318,0.68339,0.6831,0.68326,569099997.0
2006-01-02 22:10:00,0.68328,0.68337,0.68304,0.68328,536900001.0
2006-01-02 22:15:00,0.68331,0.68335,0.68312,0.68323,483400002.0
2006-01-02 22:20:00,0.68326,0.68331,0.68305,0.68318,565100001.0
2006-01-02 22:25:00,0.68305,0.68332,0.68305,0.68321,551500001.0
2006-01-02 22:30:00,0.68322,0.68332,0.68297,0.68327,481299995.0
2006-01-02 22:35:00,0.68331,0.68333,0.68291,0.68314,643700003.0
2006-01-02 22:40:00,0.68316,0.68338,0.68303,0.68315,611299995.0
2006-01-02 22:45:00,0.68321,0.68338,0.6829,0.68323,511099998.0
2006-01-02 22:50:00,0.68327,0.6833,0.68297,0.68305,762900001.0
2006-01-02 22:55:00,0.68317,0.68335,0.68291,0.68291,543900003.0
2006-01-02 23:00:00,0.68293,0.68334,0.68293,0.68307,449100000.0
2006-01-02 23:05:00,0.6832,0.68339,0.68304,0.6833,361199999.0
2006-01-02 23:10:00,0.68327,0.68329,0.68307,0.68325,416799997.0
2006-01-02 23:15:00,0.68327,0.68332,0.68303,0.68317,398700000.0
2006-01-02 23:20:00,0.68325,0.6833,0.68305,0.6833,459200004.0
2006-01-02 23:25:00,0.68327,0.68332,0.68306,0.68329,368299996.0
2006-01-02 23:30:00,0.68324,0.68334,0.6831,0.6832,374999998.0
2006-01-02 23:35:00,0.68328,0.68334,0.68309,0.68309,367199997.0
2006-01-02 23:40:00,0.6831,0.68333,0.6831,0.68317,415000000.0
2006-01-02 23:45:00,0.68324,0.68338,0.68308,0.68319,358499996.0
2006-01-02 23:50:00,0.68328,0.68334,0.68308,0.68324,413600002.0
2006-01-02 23:55:00,0.68323,0.68339,0.6831,0.6831,505900000.0
2006-01-03 00:00:00,0.6832,0.68332,0.68314,0.6832,430300004.0
2006-01-03 00:05:00,0.68326,0.6833,0.68308,0.68322,490699993.0
2006-01-03 00:10:00,0.68312,0.68337,0.68309,0.68327,505600001.0
2006-01-03 00:15:00,0.68317,0.68335,0.68308,0.68317,368699998.0
2006-01-03 00:20:00,0.68311,0.68331,0.68311,0.68327,494399996.0
2006-01-03 00:25:00,0.68326,0.68331,0.68309,0.68331,488500005.0
2006-01-03 00:30:00,0.68334,0.68334,0.68302,0.68328,348300001.0
2006-01-03 00:35:00,0.68321,0.6834,0.68002,0.68175,578700002.0
2006-01-03 00:40:00,0.6817,0.68175,0.68145,0.68145,365400001.0
2006-01-03 00:45:00,0.6815,0.68163,0.68145,0.68163,363299998.0
2006-01-03 00:50:00,0.68159,0.68168,0.68149,0.68165,448500001.0
2006-01-03 00:55:00,0.68165,0.68165,0.68155,0.6816,367499999.0
2006-01-03 01:00:00,0.68151,0.68151,0.68073,0.68118,335400004.0
2006-01-03 01:05:00,0.68115,0.68139,0.68105,0.68112,212399999.0
2006-01-03 01:10:00,0.68107,0.6812,0.68085,0.68087,359800002.0
2006-01-03 01:15:00,0.68095,0.68096,0.68065,0.68075,273599998.0
2006-01-03 01:20:00,0.6807,0.68077,0.68063,0.68075,298200004.0
2006-01-03 01:25:00,0.68075,0.68102,0.68065,0.68077,412500000.0
2006-01-03 01:30:00,0.68085,0.68085,0.6807,0.6808,370300000.0
2006-01-03 01:35:00,0.6808,0.68085,0.68075,0.68075,368699999.0
2006-01-03 01:40:00,0.6809,0.6809,0.68072,0.6808,375800002.0
2006-01-03 01:45:00,0.6808,0.68095,0.68035,0.68035,351799998.0
2006-01-03 01:50:00,0.68035,0.68037,0.68,0.68036,345900002.0
2006-01-03 01:55:00,0.68031,0.68051,0.68022,0.68044,400500001.0
2006-01-03 02:00:00,0.68047,0.68047,0.67982,0.67995,460599997.0
2006-01-03 02:05:00,0.67995,0.68003,0.67985,0.67993,296200000.0
2006-01-03 02:10:00,0.67994,0.68027,0.67969,0.68012,383500000.0
2006-01-03 02:15:00,0.68005,0.6802,0.67997,0.68014,319199997.0
2006-01-03 02:20:00,0.68027,0.68079,0.68015,0.68067,533700000.0
2006-01-03 02:25:00,0.68072,0.68103,0.68054,0.68085,313599999.0
2006-01-03 02:30:00,0.68095,0.68095,0.68062,0.68078,347300000.0
2006-01-03 02:35:00,0.68075,0.68088,0.6807,0.68075,369899998.0
2006-01-03 02:40:00,0.6807,0.68095,0.68063,0.6809,287699999.0
2006-01-03 02:45:00,0.6809,0.68098,0.68085,0.68098,272800002.0
2006-01-03 02:50:00,0.68107,0.68155,0.68095,0.6814,437000003.0
2006-01-03 02:55:00,0.68137,0.68152,0.68129,0.68129,467400001.0
2006-01-03 03:00:00,0.68126,0.68155,0.68126,0.6815,440900002.0
2006-01-03 03:05:00,0.68145,0.6816,0.68114,0.68114,481000001.0
2006-01-03 03:10:00,0.68108,0.6811,0.6808,0.68095,447199999.0
2006-01-03 03:15:00,0.68095,0.681,0.68047,0.68051,501399996.0
2006-01-03 03:20:00,0.6805,0.68088,0.68039,0.68065,376100000.0
2006-01-03 03:25:00,0.68067,0.68074,0.68056,0.68074,328999999.0
2006-01-03 03:30:00,0.6808,0.68099,0.6807,0.6809,304999999.0
2006-01-03 03:35:00,0.68102,0.68107,0.68075,0.6808,472499997.0
2006-01-03 03:40:00,0.68077,0.68097,0.6807,0.6807,458600000.0
2006-01-03 03:45:00,0.68084,0.681,0.68065,0.681,355000000.0
2006-01-03 03:50:00,0.68095,0.68117,0.6809,0.68117,463899998.0
2006-01-03 03:55:00,0.68102,0.6814,0.681,0.68134,489899999.0
2006-01-03 04:00:00,0.68132,0.68152,0.68132,0.68141,395399999.0
2006-01-03 04:05:00,0.68134,0.6821,0.68134,0.6821,450900003.0
2006-01-03 04:10:00,0.68204,0.68249,0.68186,0.6822,411399999.0
2006-01-03 04:15:00,0.6823,0.6823,0.6821,0.68222,371700000.0
2006-01-03 04:20:00,0.68227,0.68247,0.68225,0.68235,465299999.0
2006-01-03 04:25:00,0.68247,0.683,0.68247,0.68271,383199999.0
2006-01-03 04:30:00,0.6827,0.68289,0.68265,0.68273,531899998.0
2006-01-03 04:35:00,0.68265,0.68275,0.6823,0.68243,355599999.0
2006-01-03 04:40:00,0.68248,0.68282,0.68248,0.68266,417700000.0
2006-01-03 04:45:00,0.68267,0.683,0.68265,0.6829,496200004.0
2006-01-03 04:50:00,0.68297,0.68307,0.68285,0.68305,288700000.0
2006-01-03 04:55:00,0.68314,0.68349,0.68305,0.68336,455299997.0
2006-01-03 05:00:00,0.68335,0.68342,0.68307,0.68331,511999997.0
2006-01-03 05:05:00,0.68333,0.68355,0.68325,0.68335,380699997.0
2006-01-03 05:10:00,0.68334,0.68358,0.68325,0.68343,435799999.0
2006-01-03 05:15:00,0.68338,0.68357,0.68325,0.68357,405200001.0
2006-01-03 05:20:00,0.6835,0.68382,0.68338,0.6837,301699996.0
2006-01-03 05:25:00,0.6836,0.68375,0.68355,0.68375,491199994.0
2006-01-03 05:30:00,0.68365,0.68371,0.68355,0.68371,382200000.0
2006-01-03 05:35:00,0.68375,0.68377,0.68345,0.6837,499500002.0
2006-01-03 05:40:00,0.68375,0.6839,0.68363,0.68363,392399999.0
2006-01-03 05:45:00,0.68357,0.68358,0.68335,0.68355,451499997.0
2006-01-03 05:50:00,0.6835,0.68365,0.68343,0.6835,329199995.0
2006-01-03 05:55:00,0.6835,0.68365,0.6834,0.68355,400000005.0
2006-01-03 06:00:00,0.68346,0.68382,0.68346,0.68367,321399999.0
2006-01-03 06:05:00,0.68377,0.6839,0.6837,0.68385,448300000.0
2006-01-03 06:10:00,0.68383,0.68395,0.68369,0.6837,202200000.0
2006-01-03 06:15:00,0.68372,0.68387,0.6836,0.68387,282699996.0
2006-01-03 06:20:00,0.6838,0.6839,0.6835,0.6837,242599997.0
2006-01-03 06:25:00,0.68374,0.68421,0.68374,0.68418,363300001.0
2006-01-03 06:30:00,0.6841,0.68439,0.68402,0.68413,516399999.0
2006-01-03 06:35:00,0.68407,0.68422,0.68395,0.68402,438999995.0
2006-01-03 06:40:00,0.68399,0.68409,0.68385,0.68405,453999996.0
2006-01-03 06:45:00,0.684,0.68412,0.68395,0.684,315700000.0
2006-01-03 06:50:00,0.68405,0.68425,0.684,0.68413,420800001.0
2006-01-03 06:55:00,0.68423,0.68485,0.68423,0.68461,400999999.0
2006-01-03 07:00:00,0.68451,0.68502,0.68445,0.68489,390399999.0
2006-01-03 07:05:00,0.68502,0.6853,0.68495,0.6853,445300001.0
2006-01-03 07:10:00,0.68513,0.68513,0.68451,0.68491,346900002.0
2006-01-03 07:15:00,0.68485,0.6849,0.68469,0.68469,265499999.0
2006-01-03 07:20:00,0.68463,0.68485,0.68405,0.68405,371100000.0
2006-01-03 07:25:00,0.68417,0.6846,0.68417,0.6845,433299993.0
2006-01-03 07:30:00,0.68455,0.68462,0.68396,0.68425,532899998.0
2006-01-03 07:35:00,0.68415,0.68425,0.68399,0.68406,398600001.0
2006-01-03 07:40:00,0.68405,0.6842,0.68375,0.68388,437600004.0
2006-01-03 07:45:00,0.68387,0.68395,0.68374,0.68395,494300004.0
2006-01-03 07:50:00,0.6839,0.68431,0.68375,0.68419,324100000.0
2006-01-03 07:55:00,0.6842,0.68435,0.68415,0.68425,305500001.0
2006-01-03 08:00:00,0.6841,0.68457,0.6841,0.68457,410199999.0
2006-01-03 08:05:00,0.68463,0.68492,0.68445,0.68477,450100002.0
2006-01-03 08:10:00,0.68486,0.68533,0.68486,0.68486,269599996.0
2006-01-03 08:15:00,0.68477,0.68515,0.68468,0.68489,362400000.0
2006-01-03 08:20:00,0.68491,0.68491,0.6847,0.68485,242099999.0
2006-01-03 08:25:00,0.6848,0.68482,0.68436,0.68445,356000000.0
2006-01-03 08:30:00,0.68458,0.68477,0.68455,0.68466,347899999.0
2006-01-03 08:35:00,0.6845,0.6845,0.68402,0.68402,184700001.0
2006-01-03 08:40:00,0.68405,0.68415,0.68385,0.68385,369699999.0
2006-01-03 08:45:00,0.68403,0.68407,0.68388,0.68393,340700003.0
2006-01-03 08:50:00,0.68399,0.68443,0.68399,0.68438,474399996.0
2006-01-03 08:55:00,0.68441,0.68442,0.68388,0.68403,362699995.0
2006-01-03 09:00:00,0.68401,0.68422,0.68386,0.68408,310699998.0
2006-01-03 09:05:00,0.684,0.68405,0.68375,0.68375,342099999.0
2006-01-03 09:10:00,0.68373,0.68408,0.6836,0.68408,347099997.0
2006-01-03 09:15:00,0.68411,0.68462,0.68411,0.68428,421399995.0
2006-01-03 09:20:00,0.6842,0.68425,0.68374,0.68378,403500000.0
2006-01-03 09:25:00,0.6838,0.68386,0.6835,0.6836,355900004.0
2006-01-03 09:30:00,0.68365,0.6839,0.68365,0.68383,314700002.0
2006-01-03 09:35:00,0.68393,0.684,0.68336,0.68346,431899993.0
2006-01-03 09:40:00,0.68348,0.68401,0.68348,0.68377,355000002.0
2006-01-03 09:45:00,0.68372,0.68383,0.68331,0.68344,329699999.0
2006-01-03 09:50:00,0.68342,0.68375,0.68342,0.68373,260299998.0
2006-01-03 09:55:00,0.6836,0.68389,0.68353,0.68389,290000002.0
2006-01-03 10:00:00,0.68396,0.68412,0.68384,0.68395,417399997.0
2006-01-03 10:05:00,0.68399,0.6846,0.68391,0.6846,396199997.0
2006-01-03 10:10:00,0.68457,0.68463,0.6842,0.6842,317099996.0
2006-01-03 10:15:00,0.68411,0.6843,0.68401,0.68422,416199999.0
2006-01-03 10:20:00,0.68425,0.68451,0.68418,0.68445,399699996.0
2006-01-03 10:25:00,0.6844,0.68446,0.6842,0.68436,333499999.0
2006-01-03 10:30:00,0.68445,0.68445,0.6841,0.6841,408199998.0
2006-01-03 10:35:00,0.684,0.68405,0.68337,0.68367,330200000.0
2006-01-03 10:40:00,0.68384,0.68389,0.68361,0.68389,372100000.0
2006-01-03 10:45:00,0.6839,0.6839,0.68334,0.68334,430399999.0
2006-01-03 10:50:00,0.68332,0.68363,0.68293,0.68354,419699997.0
2006-01-03 10:55:00,0.6836,0.68422,0.68344,0.68418,367899999.0
2006-01-03 11:00:00,0.68417,0.68436,0.68396,0.68402,560800000.0
2006-01-03 11:05:00,0.68411,0.68411,0.68343,0.68349,465599997.0
2006-01-03 11:10:00,0.68346,0.68367,0.68282,0.68282,533199997.0
2006-01-03 11:15:00,0.68263,0.68332,0.68234,0.68325,631600004.0
2006-01-03 11:20:00,0.6832,0.6835,0.68315,0.68337,509900001.0
2006-01-03 11:25:00,0.68334,0.68347,0.68315,0.68335,406000000.0
2006-01-03 11:30:00,0.68342,0.68347,0.68301,0.68319,493099996.0
2006-01-03 11:35:00,0.68325,0.68349,0.6831,0.68346,504999997.0
2006-01-03 11:40:00,0.68341,0.68348,0.6832,0.68326,464400005.0
2006-01-03 11:45:00,0.68338,0.68346,0.68286,0.68313,468999998.0
2006-01-03 11:50:00,0.68309,0.68309,0.6829,0.68297,413400001.0
2006-01-03 11:55:00,0.68293,0.68299,0.68197,0.68197,410399997.0
2006-01-03 12:00:00,0.68197,0.68237,0.68179,0.68203,444900002.0
2006-01-03 12:05:00,0.68202,0.68218,0.68189,0.6819,440099998.0
2006-01-03 12:10:00,0.68181,0.68186,0.68075,0.68075,441599998.0
2006-01-03 12:15:00,0.68084,0.68149,0.68084,0.68134,473400003.0
2006-01-03 12:20:00,0.68133,0.68137,0.68105,0.68128,448200001.0
2006-01-03 12:25:00,0.6813,0.68163,0.68125,0.68152,367600001.0
2006-01-03 12:30:00,0.68133,0.68133,0.68091,0.68115,499399999.0
2006-01-03 12:35:00,0.68125,0.68137,0.68092,0.68117,409799998.0
2006-01-03 12:40:00,0.6811,0.68147,0.6809,0.68142,338499997.0
2006-01-03 12:45:00,0.68159,0.68176,0.68127,0.68162,400699998.0
2006-01-03 12:50:00,0.68163,0.68188,0.68155,0.68175,378900003.0
2006-01-03 12:55:00,0.68167,0.68185,0.68124,0.68124,391700003.0
2006-01-03 13:00:00,0.68114,0.68122,0.68065,0.68089,526900000.0
2006-01-03 13:05:00,0.68094,0.68104,0.68067,0.68091,400099997.0
2006-01-03 13:10:00,0.681,0.68105,0.68085,0.6809,410899999.0
2006-01-03 13:15:00,0.68097,0.68143,0.68097,0.68135,307899999.0
2006-01-03 13:20:00,0.68135,0.68169,0.68125,0.6814,454900000.0
2006-01-03 13:25:00,0.68157,0.68159,0.68113,0.68141,384800000.0
2006-01-03 13:30:00,0.68138,0.68196,0.68138,0.68173,463700002.0
2006-01-03 13:35:00,0.68185,0.6819,0.68168,0.6817,393800001.0
2006-01-03 13:40:00,0.6817,0.6818,0.68155,0.6817,464799998.0
2006-01-03 13:45:00,0.68174,0.6822,0.68172,0.6821,374599998.0
2006-01-03 13:50:00,0.68215,0.68225,0.682,0.68225,435299998.0
2006-01-03 13:55:00,0.68227,0.68253,0.68225,0.68233,373900001.0
2006-01-03 14:00:00,0.68237,0.68244,0.68209,0.6824,439699994.0
2006-01-03 14:05:00,0.68227,0.68248,0.68214,0.68214,416199999.0
2006-01-03 14:10:00,0.68225,0.68247,0.68214,0.6824,252400000.0
2006-01-03 14:15:00,0.68242,0.68245,0.68225,0.68235,372300002.0
2006-01-03 14:20:00,0.6823,0.68235,0.68215,0.68224,276399999.0
2006-01-03 14:25:00,0.68231,0.68249,0.6823,0.6824,302099998.0
2006-01-03 14:30:00,0.68245,0.68247,0.68161,0.68171,474599998.0
2006-01-03 14:35:00,0.68159,0.6816,0.68112,0.68137,329899999.0
2006-01-03 14:40:00,0.68135,0.68135,0.68048,0.68077,450899997.0
2006-01-03 14:45:00,0.68071,0.68083,0.68044,0.68061,475599995.0
2006-01-03 14:50:00,0.68068,0.6807,0.68035,0.68062,296199999.0
2006-01-03 14:55:00,0.6806,0.68065,0.68034,0.68034,308000002.0
2006-01-03 15:00:00,0.6803,0.68042,0.68024,0.68042,437700003.0
2006-01-03 15:05:00,0.68042,0.68124,0.68042,0.68098,533500001.0
2006-01-03 15:10:00,0.68095,0.68103,0.6808,0.68103,374000003.0
2006-01-03 15:15:00,0.68103,0.68115,0.68091,0.68102,408699999.0
2006-01-03 15:20:00,0.68102,0.68102,0.68044,0.68059,369499998.0
2006-01-03 15:25:00,0.68063,0.68071,0.68032,0.68066,477999998.0
2006-01-03 15:30:00,0.68077,0.68118,0.6807,0.68085,376899997.0
2006-01-03 15:35:00,0.68082,0.68113,0.68078,0.6811,367200000.0
2006-01-03 15:40:00,0.68117,0.68136,0.68106,0.68122,241300000.0
2006-01-03 15:45:00,0.68123,0.68147,0.68122,0.68147,291999999.0
2006-01-03 15:50:00,0.6814,0.6815,0.68135,0.6814,297600001.0
2006-01-03 15:55:00,0.6814,0.68185,0.68135,0.68185,313899999.0
2006-01-03 16:00:00,0.68172,0.68179,0.68073,0.68073,427000006.0
2006-01-03 16:05:00,0.68058,0.68077,0.68041,0.68046,397300002.0
2006-01-03 16:10:00,0.68051,0.68051,0.68022,0.68032,365499999.0
2006-01-03 16:15:00,0.68026,0.68052,0.6801,0.68017,623599996.0
2006-01-03 16:20:00,0.68016,0.68033,0.67983,0.6799,483800004.0
2006-01-03 16:25:00,0.67997,0.68032,0.67983,0.6802,458800000.0
2006-01-03 16:30:00,0.68025,0.68045,0.67929,0.67929,522100002.0
2006-01-03 16:35:00,0.67917,0.68019,0.67883,0.67994,467000003.0
2006-01-03 16:40:00,0.68,0.68032,0.67987,0.6799,362100000.0
2006-01-03 16:45:00,0.68007,0.68033,0.67997,0.68026,489099999.0
2006-01-03 16:50:00,0.68018,0.68018,0.67915,0.67948,489800002.0
2006-01-03 16:55:00,0.67951,0.67998,0.67946,0.67965,568099999.0
2006-01-03 17:00:00,0.67975,0.68006,0.67941,0.67946,441400002.0
2006-01-03 17:05:00,0.67948,0.67976,0.67927,0.6797,479199995.0
2006-01-03 17:10:00,0.6798,0.68024,0.6796,0.67988,479700000.0
2006-01-03 17:15:00,0.68005,0.68067,0.68005,0.68052,471000003.0
2006-01-03 17:20:00,0.68059,0.68059,0.6799,0.6803,356799999.0
2006-01-03 17:25:00,0.6803,0.68077,0.68029,0.68066,487599998.0
2006-01-03 17:30:00,0.68061,0.68063,0.67992,0.67992,476199996.0
2006-01-03 17:35:00,0.68,0.68022,0.67951,0.67957,316600000.0
2006-01-03 17:40:00,0.6794,0.67948,0.6778,0.67845,410999998.0
2006-01-03 17:45:00,0.67861,0.67954,0.67834,0.67946,451299996.0
2006-01-03 17:50:00,0.67956,0.6813,0.67956,0.6813,560999996.0
2006-01-03 17:55:00,0.68113,0.68113,0.68027,0.68097,425500002.0
2006-01-03 18:00:00,0.68096,0.68096,0.68052,0.68069,739900003.0
2006-01-03 18:05:00,0.68075,0.68097,0.68062,0.68079,1080899997.0
2006-01-03 18:10:00,0.68082,0.68135,0.68052,0.6813,459000000.0
2006-01-03 18:15:00,0.68127,0.68127,0.68031,0.68037,1171100004.0
2006-01-03 18:20:00,0.68032,0.68094,0.68032,0.68077,865299999.0
2006-01-03 18:25:00,0.68069,0.68113,0.68055,0.68097,938100004.0
2006-01-03 18:30:00,0.68093,0.68115,0.6808,0.68096,617200004.0
2006-01-03 18:35:00,0.68101,0.6812,0.681,0.68115,966199998.0
2006-01-03 18:40:00,0.6811,0.68122,0.68079,0.68091,1607599998.0
2006-01-03 18:45:00,0.681,0.68119,0.6808,0.68114,1064399999.0
2006-01-03 18:50:00,0.68115,0.6814,0.68105,0.68116,434500001.0
2006-01-03 18:55:00,0.68125,0.68125,0.68095,0.68105,535900001.0
2006-01-03 19:00:00,0.681,0.68146,0.68089,0.68123,688099998.0
2006-01-03 19:05:00,0.68126,0.68182,0.68126,0.68162,760900003.0
2006-01-03 19:10:00,0.68165,0.68232,0.68159,0.68229,423199999.0
2006-01-03 19:15:00,0.68227,0.68233,0.68195,0.68205,435099997.0
2006-01-03 19:20:00,0.68205,0.68216,0.68184,0.6819,551999997.0
2006-01-03 19:25:00,0.68194,0.68195,0.6817,0.6818,571900002.0
2006-01-03 19:30:00,0.68185,0.68195,0.6816,0.68182,438300002.0
2006-01-03 19:35:00,0.68185,0.6819,0.68129,0.68152,636999995.0
2006-01-03 19:40:00,0.68158,0.68201,0.6815,0.68199,440499998.0
2006-01-03 19:45:00,0.68204,0.68212,0.68175,0.68212,436400000.0
2006-01-03 19:50:00,0.68202,0.68232,0.6819,0.68232,664500001.0
2006-01-03 19:55:00,0.68226,0.68245,0.68225,0.68225,973800000.0
2006-01-03 20:00:00,0.68227,0.6824,0.68222,0.68235,659399998.0
2006-01-03 20:05:00,0.68237,0.6824,0.6821,0.6823,769199996.0
2006-01-03 20:10:00,0.68225,0.6824,0.68205,0.6824,518700002.0
2006-01-03 20:15:00,0.6823,0.68245,0.68222,0.68235,821799991.0
2006-01-03 20:20:00,0.6824,0.6824,0.68205,0.68235,496599996.0
2006-01-03 20:25:00,0.68235,0.6824,0.68225,0.68235,585099997.0
2006-01-03 20:30:00,0.68225,0.6824,0.68225,0.68235,939900000.0
2006-01-03 20:35:00,0.68235,0.68245,0.6822,0.68235,720899992.0
2006-01-03 20:40:00,0.6823,0.6824,0.68222,0.68235,612299995.0
2006-01-03 20:45:00,0.6823,0.68235,0.6822,0.6823,405000000.0
2006-01-03 20:50:00,0.6823,0.6824,0.68223,0.68235,702399992.0
2006-01-03 20:55:00,0.68225,0.6824,0.68205,0.6823,638999998.0
2006-01-03 21:00:00,0.6823,0.6824,0.6822,0.68225,612499996.0
2006-01-03 21:05:00,0.68235,0.6824,0.6822,0.68235,577599999.0
2006-01-03 21:10:00,0.6823,0.68237,0.68225,0.6823,355000000.0
2006-01-03 21:15:00,0.6823,0.6824,0.68215,0.6823,853299997.0
2006-01-03 21:20:00,0.68235,0.6824,0.6822,0.6823,626099994.0
2006-01-03 21:25:00,0.6823,0.68235,0.68215,0.68225,602199998.0
2006-01-03 21:30:00,0.68232,0.6824,0.68222,0.68222,368200002.0
2006-01-03 21:35:00,0.6823,0.6824,0.6822,0.68232,740499998.0
2006-01-03 21:40:00,0.68235,0.6824,0.68215,0.68215,547799997.0
2006-01-03 21:45:00,0.6823,0.68235,0.6822,0.68228,489399999.0
2006-01-03 21:50:00,0.68235,0.68245,0.68225,0.6823,366100001.0
2006-01-03 21:55:00,0.6823,0.6824,0.6822,0.6823,408400001.0
2006-01-03 22:00:00,0.6823,0.68235,0.68225,0.6823,409599996.0
2006-01-03 22:05:00,0.68225,0.68245,0.68215,0.68232,473399999.0
2006-01-03 22:10:00,0.6823,0.6824,0.6822,0.68232,464200000.0
2006-01-03 22:15:00,0.68232,0.6824,0.6822,0.6823,448400003.0
2006-01-03 22:20:00,0.68235,0.6824,0.68222,0.68235,456999999.0
2006-01-03 22:25:00,0.68225,0.6824,0.6822,0.6823,428900002.0
2006-01-03 22:30:00,0.68235,0.6824,0.68205,0.68232,414900000.0
2006-01-03 22:35:00,0.68237,0.68237,0.68205,0.68235,439300002.0
2006-01-03 22:40:00,0.6823,0.6824,0.68215,0.68222,539200002.0
2006-01-03 22:45:00,0.6823,0.6824,0.6821,0.6823,588299996.0
2006-01-03 22:50:00,0.68235,0.68235,0.68205,0.68225,615099996.0
2006-01-03 22:55:00,0.68225,0.68245,0.6821,0.6821,583299998.0
2006-01-03 23:00:00,0.68215,0.68237,0.68215,0.68225,341600002.0
2006-01-03 23:05:00,0.6823,0.68247,0.6822,0.68235,348299998.0
2006-01-03 23:10:00,0.6823,0.6824,0.68225,0.6823,438900002.0
2006-01-03 23:15:00,0.6823,0.68235,0.68215,0.6823,336599998.0
2006-01-03 23:20:00,0.68235,0.6824,0.6822,0.68235,284700001.0
2006-01-03 23:25:00,0.68233,0.68235,0.6822,0.6823,393699999.0
2006-01-03 23:30:00,0.68225,0.68237,0.68225,0.6823,318899999.0
2006-01-03 23:35:00,0.68235,0.6824,0.68225,0.68228,351100000.0
2006-01-03 23:40:00,0.68235,0.68235,0.68225,0.6823,168999999.0
2006-01-03 23:45:00,0.6824,0.6824,0.68225,0.6823,351799997.0
2006-01-03 23:50:00,0.68225,0.6824,0.6822,0.68235,337199999.0
2006-01-03 23:55:00,0.68235,0.68235,0.68225,0.68225,338100000.0
2006-01-04 00:00:00,0.68235,0.68405,0.6823,0.68384,461600000.0
2006-01-04 00:05:00,0.68401,0.68427,0.68316,0.68385,552700002.0
2006-01-04 00:10:00,0.68351,0.68435,0.68345,0.68398,504200000.0
2006-01-04 00:15:00,0.68399,0.6841,0.68347,0.68352,462399999.0
2006-01-04 00:20:00,0.68329,0.68359,0.683,0.683,495099995.0
2006-01-04 00:25:00,0.68315,0.68337,0.68302,0.68313,603200004.0
2006-01-04 00:30:00,0.68342,0.68383,0.68241,0.68335,521599998.0
2006-01-04 00:35:00,0.68331,0.6835,0.68322,0.68345,421099998.0
2006-01-04 00:40:00,0.6834,0.68345,0.68325,0.68335,345199998.0
2006-01-04 00:45:00,0.68335,0.68352,0.68335,0.68352,312000003.0
2006-01-04 00:50:00,0.6835,0.68378,0.6834,0.68365,478799999.0
2006-01-04 00:55:00,0.68367,0.68375,0.68355,0.6837,400300001.0
2006-01-04 01:00:00,0.68368,0.68423,0.68365,0.68423,230300000.0
2006-01-04 01:05:00,0.68413,0.68438,0.68396,0.68438,354199999.0
2006-01-04 01:10:00,0.68442,0.68481,0.68442,0.68477,368799998.0
2006-01-04 01:15:00,0.68484,0.68484,0.6845,0.68465,578900002.0
2006-01-04 01:20:00,0.68463,0.68478,0.68454,0.68467,348499998.0
2006-01-04 01:25:00,0.68464,0.68499,0.68462,0.68487,399000001.0
2006-01-04 01:30:00,0.68495,0.68567,0.68485,0.68567,376499999.0
2006-01-04 01:35:00,0.68582,0.68625,0.68578,0.68595,246899999.0
2006-01-04 01:40:00,0.68605,0.68605,0.68542,0.6856,444799997.0
2006-01-04 01:45:00,0.6855,0.68569,0.68514,0.68529,467700000.0
2006-01-04 01:50:00,0.68531,0.68535,0.68508,0.68535,338200002.0
2006-01-04 01:55:00,0.6854,0.68554,0.68512,0.68512,563899998.0
2006-01-04 02:00:00,0.68516,0.68538,0.685,0.68537,461999997.0
2006-01-04 02:05:00,0.68533,0.68557,0.68525,0.6855,412900003.0
2006-01-04 02:10:00,0.68555,0.6857,0.68545,0.6856,390200003.0
2006-01-04 02:15:00,0.68564,0.68594,0.6856,0.68585,384299998.0
2006-01-04 02:20:00,0.68594,0.68594,0.68564,0.6857,409599998.0
2006-01-04 02:25:00,0.68565,0.6857,0.68517,0.68537,382000001.0
2006-01-04 02:30:00,0.68543,0.68543,0.68456,0.68465,364800001.0
2006-01-04 02:35:00,0.68458,0.68501,0.68458,0.68491,413799999.0
2006-01-04 02:40:00,0.68486,0.68526,0.68472,0.68512,518900000.0
2006-01-04 02:45:00,0.6851,0.68527,0.68481,0.68493,329600003.0
2006-01-04 02:50:00,0.68502,0.68506,0.68483,0.68495,403199999.0
2006-01-04 02:55:00,0.68495,0.685,0.68443,0.68464,391299998.0
2006-01-04 03:00:00,0.68459,0.68474,0.68447,0.6846,394100002.0
2006-01-04 03:05:00,0.68454,0.68496,0.68453,0.68493,530400005.0
2006-01-04 03:10:00,0.685,0.6851,0.68483,0.68505,320700000.0
2006-01-04 03:15:00,0.68501,0.68507,0.68472,0.68493,443299994.0
2006-01-04 03:20:00,0.685,0.68505,0.6848,0.68485,304900003.0
2006-01-04 03:25:00,0.6849,0.68496,0.68446,0.68446,356300001.0
2006-01-04 03:30:00,0.68423,0.68442,0.68395,0.68423,381299995.0
2006-01-04 03:35:00,0.68432,0.68437,0.68403,0.68403,381999997.0
2006-01-04 03:40:00,0.68395,0.68414,0.68395,0.68407,294999999.0
2006-01-04 03:45:00,0.68416,0.68416,0.68385,0.68416,403500003.0
2006-01-04 03:50:00,0.68419,0.68442,0.68417,0.68442,402000002.0
2006-01-04 03:55:00,0.68432,0.6845,0.68428,0.68445,337899999.0
2006-01-04 04:00:00,0.68446,0.68466,0.68445,0.68456,321800001.0
2006-01-04 04:05:00,0.68458,0.68501,0.68446,0.68495,490200000.0
2006-01-04 04:10:00,0.68484,0.685,0.68455,0.68482,362499999.0
2006-01-04 04:15:00,0.68496,0.68534,0.6848,0.68499,515400001.0
2006-01-04 04:20:00,0.68495,0.68539,0.68492,0.68519,470299999.0
2006-01-04 04:25:00,0.68533,0.68565,0.68523,0.68547,390399998.0
2006-01-04 04:30:00,0.6853,0.68533,0.68499,0.6852,455900004.0
2006-01-04 04:35:00,0.68515,0.6854,0.68515,0.68535,245900000.0
2006-01-04 04:40:00,0.6853,0.6854,0.68525,0.68525,395799997.0
2006-01-04 04:45:00,0.68529,0.68547,0.68529,0.68539,650500001.0
2006-01-04 04:50:00,0.68551,0.68605,0.68551,0.68598,349299998.0
2006-01-04 04:55:00,0.68591,0.68591,0.68529,0.68564,486600002.0
2006-01-04 05:00:00,0.68562,0.68577,0.6852,0.6856,428100001.0
2006-01-04 05:05:00,0.68563,0.68581,0.6855,0.68558,404600000.0
2006-01-04 05:10:00,0.6855,0.68582,0.68545,0.68582,317800002.0
2006-01-04 05:15:00,0.6858,0.68585,0.68558,0.68568,339799999.0
2006-01-04 05:20:00,0.68565,0.68582,0.68541,0.6855,238000001.0
2006-01-04 05:25:00,0.68537,0.68595,0.68537,0.68595,477999993.0
2006-01-04 05:30:00,0.68582,0.68609,0.68574,0.68603,274800000.0
2006-01-04 05:35:00,0.68605,0.68607,0.68575,0.68593,451399997.0
2006-01-04 05:40:00,0.68595,0.68607,0.68585,0.6859,375399999.0
2006-01-04 05:45:00,0.68587,0.68589,0.68533,0.68543,370999997.0
2006-01-04 05:50:00,0.68534,0.6858,0.68534,0.68561,283800000.0
2006-01-04 05:55:00,0.68558,0.68575,0.68548,0.68565,352999999.0
2006-01-04 06:00:00,0.68553,0.68553,0.68521,0.68526,298900000.0
2006-01-04 06:05:00,0.68534,0.68565,0.68526,0.68565,493200002.0
2006-01-04 06:10:00,0.68564,0.68579,0.6853,0.6853,273800000.0
2006-01-04 06:15:00,0.68532,0.68557,0.68529,0.68537,386499999.0
2006-01-04 06:20:00,0.68533,0.68581,0.68524,0.68578,348399997.0
2006-01-04 06:25:00,0.6858,0.68588,0.68535,0.68548,375999998.0
2006-01-04 06:30:00,0.6854,0.68575,0.68535,0.68545,470499993.0
2006-01-04 06:35:00,0.68547,0.6858,0.68546,0.68575,376799998.0
2006-01-04 06:40:00,0.68567,0.68579,0.68537,0.68552,389500001.0
2006-01-04 06:45:00,0.6855,0.68555,0.68535,0.6854,307899999.0
2006-01-04 06:50:00,0.68545,0.68561,0.68531,0.68545,412099998.0
2006-01-04 06:55:00,0.6854,0.68562,0.68535,0.68555,422699997.0
2006-01-04 07:00:00,0.68545,0.68571,0.68545,0.68568,327500001.0
2006-01-04 07:05:00,0.68561,0.68584,0.68537,0.68574,501900000.0
2006-01-04 07:10:00,0.68563,0.68574,0.68526,0.68566,364499995.0
2006-01-04 07:15:00,0.68557,0.68557,0.68498,0.68507,324999999.0
2006-01-04 07:20:00,0.68515,0.68543,0.68514,0.68525,438900005.0
2006-01-04 07:25:00,0.68538,0.6855,0.68531,0.6854,410000000.0
2006-01-04 07:30:00,0.6854,0.68545,0.68497,0.68526,349100000.0
2006-01-04 07:35:00,0.68517,0.68557,0.6851,0.68548,460699999.0
2006-01-04 07:40:00,0.68538,0.68562,0.68531,0.68562,362699998.0
2006-01-04 07:45:00,0.68567,0.68601,0.68555,0.68597,401199999.0
2006-01-04 07:50:00,0.68592,0.68607,0.68505,0.68537,487600003.0
2006-01-04 07:55:00,0.68533,0.68547,0.6851,0.68528,339800000.0
2006-01-04 08:00:00,0.6851,0.68535,0.68494,0.68504,513899994.0
2006-01-04 08:05:00,0.68498,0.68524,0.68475,0.685,493600000.0
2006-01-04 08:10:00,0.68495,0.68519,0.68474,0.68489,313599994.0
2006-01-04 08:15:00,0.68484,0.68511,0.6848,0.68496,360200002.0
2006-01-04 08:20:00,0.68508,0.68517,0.68494,0.68503,371399999.0
2006-01-04 08:25:00,0.685,0.68512,0.6849,0.68498,243300002.0
2006-01-04 08:30:00,0.68507,0.68549,0.68505,0.68549,331900003.0
2006-01-04 08:35:00,0.68542,0.68544,0.68516,0.68519,353600004.0
2006-01-04 08:40:00,0.68525,0.68525,0.68483,0.6849,299499998.0
2006-01-04 08:45:00,0.68501,0.6852,0.68489,0.68489,214999999.0
2006-01-04 08:50:00,0.68488,0.68505,0.68469,0.68488,412400004.0
2006-01-04 08:55:00,0.68492,0.68505,0.68463,0.6848,353600000.0
2006-01-04 09:00:00,0.68467,0.68467,0.68394,0.68413,609499998.0
2006-01-04 09:05:00,0.68408,0.68411,0.68344,0.68375,384700000.0
2006-01-04 09:10:00,0.68383,0.68393,0.68357,0.68358,358800001.0
2006-01-04 09:15:00,0.68365,0.68379,0.68335,0.68355,439399997.0
2006-01-04 09:20:00,0.68353,0.68389,0.68342,0.68375,391299995.0
2006-01-04 09:25:00,0.68377,0.68398,0.68365,0.68398,302500001.0
2006-01-04 09:30:00,0.68405,0.68441,0.68402,0.68408,293900000.0
2006-01-04 09:35:00,0.68411,0.68478,0.68411,0.68473,317399998.0
2006-01-04 09:40:00,0.68472,0.685,0.68468,0.68497,413100000.0
2006-01-04 09:45:00,0.68492,0.68515,0.68479,0.68488,324899999.0
2006-01-04 09:50:00,0.68493,0.68498,0.68453,0.68476,308800001.0
2006-01-04 09:55:00,0.68468,0.68477,0.68455,0.68468,354500001.0
2006-01-04 10:00:00,0.68462,0.68465,0.68442,0.68442,312099998.0
2006-01-04 10:05:00,0.68445,0.68463,0.68425,0.6846,369200001.0
2006-01-04 10:10:00,0.6846,0.68465,0.68438,0.6844,244100000.0
2006-01-04 10:15:00,0.68443,0.6845,0.6842,0.68442,489499998.0
2006-01-04 10:20:00,0.68445,0.68445,0.68417,0.68417,394900001.0
2006-01-04 10:25:00,0.6841,0.6848,0.6841,0.68479,338599996.0
2006-01-04 10:30:00,0.68487,0.68503,0.68478,0.68502,362500000.0
2006-01-04 10:35:00,0.68496,0.68511,0.68472,0.6849,355599996.0
2006-01-04 10:40:00,0.685,0.685,0.6847,0.6848,385099999.0
2006-01-04 10:45:00,0.68485,0.68497,0.68465,0.68478,507300002.0
2006-01-04 10:50:00,0.68485,0.68505,0.68455,0.68505,340599998.0
2006-01-04 10:55:00,0.68505,0.68517,0.68495,0.68505,380399999.0
2006-01-04 11:00:00,0.68507,0.68532,0.68472,0.68508,399400001.0
2006-01-04 11:05:00,0.68515,0.68515,0.68495,0.68515,336600005.0
2006-01-04 11:10:00,0.6851,0.68525,0.68495,0.6851,605399994.0
2006-01-04 11:15:00,0.68515,0.68556,0.68495,0.68545,587399995.0
2006-01-04 11:20:00,0.68543,0.68561,0.68515,0.6853,419599999.0
2006-01-04 11:25:00,0.68533,0.68573,0.68532,0.68557,440399998.0
2006-01-04 11:30:00,0.68554,0.68583,0.68533,0.68571,468399994.0
2006-01-04 11:35:00,0.68572,0.68616,0.68555,0.686,409100000.0
2006-01-04 11:40:00,0.68585,0.68586,0.68495,0.68521,412500000.0
2006-01-04 11:45:00,0.68515,0.68561,0.68507,0.68545,483999997.0
2006-01-04 11:50:00,0.68542,0.68542,0.68505,0.68523,437699999.0
2006-01-04 11:55:00,0.6852,0.68528,0.68497,0.68497,403999999.0
2006-01-04 12:00:00,0.68511,0.68511,0.6847,0.6849,574200007.0
2006-01-04 12:05:00,0.6849,0.68521,0.6848,0.68521,369699999.0
2006-01-04 12:10:00,0.6852,0.68543,0.6851,0.6853,359499998.0
2006-01-04 12:15:00,0.6853,0.6854,0.685,0.685,341400003.0
2006-01-04 12:20:00,0.68507,0.68527,0.68485,0.68508,427300003.0
2006-01-04 12:25:00,0.68508,0.68562,0.68503,0.68562,350399999.0
2006-01-04 12:30:00,0.68563,0.68601,0.68559,0.6856,488599996.0
2006-01-04 12:35:00,0.68564,0.68578,0.68525,0.68564,432899996.0
2006-01-04 12:40:00,0.6856,0.68575,0.6854,0.6857,360200000.0
2006-01-04 12:45:00,0.68575,0.68582,0.68565,0.68573,317599998.0
2006-01-04 12:50:00,0.68565,0.68607,0.68555,0.68607,447200002.0
2006-01-04 12:55:00,0.68606,0.68627,0.686,0.68617,347400001.0
2006-01-04 13:00:00,0.6861,0.6862,0.6859,0.6859,477799999.0
2006-01-04 13:05:00,0.68586,0.68595,0.68565,0.68576,365399997.0
2006-01-04 13:10:00,0.6859,0.68624,0.68585,0.6862,439199997.0
2006-01-04 13:15:00,0.68625,0.68643,0.68615,0.68623,276899999.0
2006-01-04 13:20:00,0.68627,0.68657,0.68619,0.68639,471699999.0
2006-01-04 13:25:00,0.68652,0.68652,0.6861,0.68632,417399996.0
2006-01-04 13:30:00,0.68625,0.6864,0.68625,0.6863,456599996.0
2006-01-04 13:35:00,0.68635,0.68651,0.68623,0.68631,504400001.0
2006-01-04 13:40:00,0.6863,0.68635,0.68592,0.6863,317899997.0
2006-01-04 13:45:00,0.6863,0.68645,0.68625,0.6863,383900003.0
2006-01-04 13:50:00,0.68638,0.68653,0.6863,0.68653,419799995.0
2006-01-04 13:55:00,0.68658,0.68678,0.68637,0.68673,378100002.0
2006-01-04 14:00:00,0.68676,0.68707,0.68652,0.68707,309700000.0
2006-01-04 14:05:00,0.68696,0.68725,0.68695,0.68714,424600001.0
2006-01-04 14:10:00,0.68724,0.68731,0.68704,0.68728,331900002.0
2006-01-04 14:15:00,0.68727,0.6874,0.68719,0.68732,351900001.0
2006-01-04 14:20:00,0.68729,0.68732,0.68709,0.68713,256000001.0
2006-01-04 14:25:00,0.68718,0.68754,0.68715,0.6875,536099999.0
2006-01-04 14:30:00,0.68757,0.68781,0.6875,0.68778,445899998.0
2006-01-04 14:35:00,0.68765,0.68822,0.68765,0.68822,356600001.0
2006-01-04 14:40:00,0.68818,0.68818,0.68755,0.6879,378299998.0
2006-01-04 14:45:00,0.68788,0.68792,0.68741,0.68752,513600002.0
2006-01-04 14:50:00,0.6875,0.6876,0.68735,0.68755,264000001.0
2006-01-04 14:55:00,0.6875,0.6876,0.68735,0.6874,304400003.0
2006-01-04 15:00:00,0.68737,0.68737,0.68706,0.68721,420200003.0
2006-01-04 15:05:00,0.68725,0.68753,0.68715,0.6873,504100001.0
2006-01-04 15:10:00,0.68733,0.68736,0.68698,0.68707,365099999.0
2006-01-04 15:15:00,0.68709,0.68725,0.6868,0.68695,372999998.0
2006-01-04 15:20:00,0.68693,0.68712,0.6868,0.687,428700002.0
2006-01-04 15:25:00,0.68709,0.68716,0.68692,0.687,477299997.0
2006-01-04 15:30:00,0.68704,0.68735,0.68692,0.6873,362699999.0
2006-01-04 15:35:00,0.68737,0.68755,0.68718,0.68735,228900001.0
2006-01-04 15:40:00,0.68739,0.6876,0.68724,0.68748,362999995.0
2006-01-04 15:45:00,0.68748,0.68751,0.68715,0.68736,393600002.0
2006-01-04 15:50:00,0.6873,0.68743,0.68687,0.68706,276100001.0
2006-01-04 15:55:00,0.68711,0.68723,0.68677,0.68691,359399998.0
2006-01-04 16:00:00,0.68683,0.68685,0.68595,0.68624,337099998.0
2006-01-04 16:05:00,0.68636,0.68661,0.68602,0.6863,355799997.0
2006-01-04 16:10:00,0.68614,0.68664,0.68614,0.6865,377399998.0
2006-01-04 16:15:00,0.68654,0.68699,0.68629,0.68644,507299999.0
2006-01-04 16:20:00,0.6865,0.68674,0.68641,0.68665,346900003.0
2006-01-04 16:25:00,0.68661,0.68695,0.68661,0.68693,424700000.0
2006-01-04 16:30:00,0.6869,0.687,0.68653,0.68687,550400002.0
2006-01-04 16:35:00,0.68703,0.68732,0.68683,0.6869,298599998.0
2006-01-04 16:40:00,0.68692,0.68704,0.68665,0.68665,221300001.0
2006-01-04 16:45:00,0.6868,0.68694,0.68647,0.68647,503799994.0
2006-01-04 16:50:00,0.6864,0.68669,0.6863,0.68669,398700000.0
2006-01-04 16:55:00,0.6867,0.68697,0.68648,0.6868,485300001.0
2006-01-04 17:00:00,0.6867,0.68703,0.68632,0.68703,337399999.0
2006-01-04 17:05:00,0.68678,0.6868,0.6865,0.68672,407100000.0
2006-01-04 17:10:00,0.68669,0.68675,0.68635,0.68649,357899993.0
2006-01-04 17:15:00,0.68644,0.68652,0.68611,0.68611,504000000.0
2006-01-04 17:20:00,0.68621,0.68648,0.68598,0.68648,372000000.0
2006-01-04 17:25:00,0.68652,0.68659,0.68637,0.68647,440299999.0
2006-01-04 17:30:00,0.68647,0.68729,0.68647,0.68699,394199997.0
2006-01-04 17:35:00,0.68692,0.68699,0.6866,0.68686,356200001.0
2006-01-04 17:40:00,0.68678,0.68682,0.68642,0.6867,372100001.0
2006-01-04 17:45:00,0.68678,0.68705,0.68663,0.68695,357100003.0
2006-01-04 17:50:00,0.68682,0.68731,0.68675,0.68728,345200001.0
2006-01-04 17:55:00,0.68719,0.68725,0.68648,0.68665,424099994.0
2006-01-04 18:00:00,0.68667,0.68669,0.68645,0.68654,666899999.0
2006-01-04 18:05:00,0.6866,0.68712,0.68658,0.68708,1049399997.0
2006-01-04 18:10:00,0.68699,0.68761,0.68688,0.68748,462699998.0
2006-01-04 18:15:00,0.68739,0.68765,0.68735,0.68745,1260999997.0
2006-01-04 18:20:00,0.68748,0.68818,0.68748,0.6879,926599997.0
2006-01-04 18:25:00,0.68782,0.68794,0.68734,0.68752,999699995.0
2006-01-04 18:30:00,0.68752,0.68771,0.68739,0.68769,778399997.0
2006-01-04 18:35:00,0.68779,0.68792,0.68742,0.68778,833400002.0
2006-01-04 18:40:00,0.68778,0.68781,0.68704,0.68725,1424099996.0
2006-01-04 18:45:00,0.68733,0.68733,0.68699,0.68725,1053300000.0
2006-01-04 18:50:00,0.68725,0.68755,0.68715,0.68755,465300003.0
2006-01-04 18:55:00,0.68771,0.68782,0.6876,0.68782,632000003.0
2006-01-04 19:00:00,0.6878,0.68783,0.68746,0.6875,612100000.0
2006-01-04 19:05:00,0.6875,0.6878,0.68745,0.68773,808900004.0
2006-01-04 19:10:00,0.68772,0.68836,0.68767,0.68812,470999999.0
2006-01-04 19:15:00,0.68812,0.68825,0.68775,0.68785,371200000.0
2006-01-04 19:20:00,0.68787,0.68838,0.68778,0.68837,551499998.0
2006-01-04 19:25:00,0.6884,0.68845,0.6882,0.6883,544600000.0
2006-01-04 19:30:00,0.6884,0.68854,0.68822,0.68853,489600000.0
2006-01-04 19:35:00,0.68853,0.68856,0.68837,0.68843,641799999.0
2006-01-04 19:40:00,0.68842,0.68842,0.688,0.68812,397400003.0
2006-01-04 19:45:00,0.6882,0.68832,0.68795,0.68827,457199996.0
2006-01-04 19:50:00,0.68815,0.68822,0.68778,0.68785,735200003.0
2006-01-04 19:55:00,0.68773,0.68825,0.68756,0.68815,932100001.0
2006-01-04 20:00:00,0.68817,0.6883,0.68812,0.68825,835400009.0
2006-01-04 20:05:00,0.68827,0.6883,0.688,0.6882,678000001.0
2006-01-04 20:10:00,0.68815,0.6883,0.68795,0.6883,531299997.0
2006-01-04 20:15:00,0.6882,0.68835,0.68812,0.68825,1001500002.0
2006-01-04 20:20:00,0.6883,0.6883,0.68795,0.68825,397100000.0
2006-01-04 20:25:00,0.68825,0.6883,0.68815,0.68825,550399999.0
2006-01-04 20:30:00,0.68815,0.6883,0.68815,0.68825,833900002.0
2006-01-04 20:35:00,0.68825,0.68835,0.6881,0.68825,821800002.0
2006-01-04 20:40:00,0.6882,0.6883,0.68812,0.68825,580999996.0
2006-01-04 20:45:00,0.6882,0.68825,0.6881,0.6882,403299995.0
2006-01-04 20:50:00,0.6882,0.6883,0.68813,0.68825,736899997.0
2006-01-04 20:55:00,0.68815,0.6883,0.68795,0.6882,625200000.0
2006-01-04 21:00:00,0.6882,0.6883,0.6881,0.68815,645399996.0
2006-01-04 21:05:00,0.68825,0.6883,0.6881,0.68825,704000002.0
2006-01-04 21:10:00,0.6882,0.68827,0.68815,0.6882,433299999.0
2006-01-04 21:15:00,0.6882,0.6883,0.68805,0.6882,734000000.0
2006-01-04 21:20:00,0.68825,0.6883,0.6881,0.6882,655300000.0
2006-01-04 21:25:00,0.6882,0.68825,0.68805,0.68815,500899998.0
2006-01-04 21:30:00,0.68822,0.6883,0.68812,0.68812,403899997.0
2006-01-04 21:35:00,0.6882,0.6883,0.6881,0.68822,725599997.0
2006-01-04 21:40:00,0.68825,0.6883,0.68805,0.68805,503500001.0
2006-01-04 21:45:00,0.6882,0.68825,0.6881,0.68818,390699999.0
2006-01-04 21:50:00,0.68825,0.68835,0.68815,0.6882,409500000.0
2006-01-04 21:55:00,0.6882,0.6883,0.6881,0.6882,551299998.0
2006-01-04 22:00:00,0.6882,0.68825,0.68815,0.6882,367299998.0
2006-01-04 22:05:00,0.68815,0.68835,0.68805,0.68822,513800000.0
2006-01-04 22:10:00,0.6882,0.6883,0.6881,0.68822,465999995.0
2006-01-04 22:15:00,0.68822,0.6883,0.6881,0.6882,452400001.0
2006-01-04 22:20:00,0.68825,0.6883,0.68812,0.68825,546499994.0
2006-01-04 22:25:00,0.68815,0.6883,0.6881,0.6882,338899997.0
2006-01-04 22:30:00,0.68825,0.6883,0.68795,0.68822,476200002.0
2006-01-04 22:35:00,0.68827,0.68827,0.68795,0.68825,404499999.0
2006-01-04 22:40:00,0.6882,0.6883,0.68805,0.68812,563499999.0
2006-01-04 22:45:00,0.6882,0.6883,0.688,0.6882,664800003.0
2006-01-04 22:50:00,0.68825,0.68825,0.68795,0.68815,638999995.0
2006-01-04 22:55:00,0.68815,0.68835,0.688,0.688,607199996.0
2006-01-04 23:00:00,0.68805,0.68827,0.68805,0.68815,420200005.0
2006-01-04 23:05:00,0.6882,0.68837,0.6881,0.68825,474300001.0
2006-01-04 23:10:00,0.6882,0.6883,0.68815,0.6882,418400002.0
2006-01-04 23:15:00,0.6882,0.68825,0.68805,0.6882,383000000.0
2006-01-04 23:20:00,0.68825,0.6883,0.6881,0.68825,439799997.0
2006-01-04 23:25:00,0.68823,0.68825,0.6881,0.6882,474300001.0
2006-01-04 23:30:00,0.68815,0.68827,0.68815,0.6882,412599998.0
2006-01-04 23:35:00,0.68825,0.6883,0.68815,0.68818,337100001.0
2006-01-04 23:40:00,0.68825,0.68825,0.68815,0.6882,156000001.0
2006-01-04 23:45:00,0.6883,0.6883,0.68815,0.6882,272899996.0
2006-01-04 23:50:00,0.68815,0.6883,0.6881,0.68825,278400001.0
2006-01-04 23:55:00,0.68825,0.68825,0.68815,0.68815,509700005.0
2006-01-05 00:00:00,0.68825,0.68825,0.68631,0.68631,419599998.0
2006-01-05 00:05:00,0.68613,0.68663,0.68613,0.68645,590600000.0
2006-01-05 00:10:00,0.6862,0.68666,0.68614,0.68661,660599996.0
2006-01-05 00:15:00,0.68632,0.68663,0.68597,0.68597,367200000.0
2006-01-05 00:20:00,0.68585,0.68595,0.685,0.68524,585899995.0
2006-01-05 00:25:00,0.68535,0.68556,0.68505,0.68541,656799999.0
2006-01-05 00:30:00,0.68536,0.68641,0.68512,0.68636,483199996.0
2006-01-05 00:35:00,0.68617,0.68629,0.68569,0.68596,596100005.0
2006-01-05 00:40:00,0.68585,0.68613,0.68555,0.68603,567299998.0
2006-01-05 00:45:00,0.686,0.68642,0.6858,0.6861,557199995.0
2006-01-05 00:50:00,0.68611,0.68618,0.68572,0.68613,536799997.0
2006-01-05 00:55:00,0.68606,0.68647,0.68582,0.68587,529299995.0
2006-01-05 01:00:00,0.686,0.68647,0.6858,0.68645,432900001.0
2006-01-05 01:05:00,0.68742,0.68742,0.68615,0.68622,227000001.0
2006-01-05 01:10:00,0.68617,0.68637,0.68595,0.68597,322400004.0
2006-01-05 01:15:00,0.68599,0.68636,0.68583,0.68604,455900002.0
2006-01-05 01:20:00,0.68605,0.68643,0.68605,0.6863,357099999.0
2006-01-05 01:25:00,0.68632,0.68659,0.68611,0.68647,312399999.0
2006-01-05 01:30:00,0.68659,0.68675,0.68659,0.6867,409500000.0
2006-01-05 01:35:00,0.6867,0.687,0.6866,0.68692,381299999.0
2006-01-05 01:40:00,0.68711,0.6877,0.68693,0.68762,434799998.0
2006-01-05 01:45:00,0.68763,0.6877,0.68718,0.68721,513199996.0
2006-01-05 01:50:00,0.68719,0.68719,0.68671,0.68689,359999998.0
2006-01-05 01:55:00,0.68688,0.68712,0.68678,0.68707,386300001.0
2006-01-05 02:00:00,0.68707,0.68714,0.6869,0.68705,542200003.0
2006-01-05 02:05:00,0.68707,0.68736,0.687,0.687,417500000.0
2006-01-05 02:10:00,0.68704,0.68712,0.68692,0.687,372900005.0
2006-01-05 02:15:00,0.68695,0.68797,0.68693,0.68745,267199999.0
2006-01-05 02:20:00,0.68754,0.68809,0.68738,0.6878,433900000.0
2006-01-05 02:25:00,0.68788,0.68818,0.68775,0.68813,268699999.0
2006-01-05 02:30:00,0.68828,0.6893,0.68826,0.68851,407699996.0
2006-01-05 02:35:00,0.68845,0.68886,0.68842,0.6888,398999998.0
2006-01-05 02:40:00,0.68882,0.68901,0.68873,0.68885,295800000.0
2006-01-05 02:45:00,0.68884,0.68922,0.68884,0.689,386900001.0
2006-01-05 02:50:00,0.68904,0.68917,0.68891,0.68912,445499996.0
2006-01-05 02:55:00,0.68912,0.68912,0.68875,0.68875,375699999.0
2006-01-05 03:00:00,0.68873,0.68896,0.68858,0.68858,448599995.0
2006-01-05 03:05:00,0.68843,0.68882,0.68837,0.68837,415399995.0
2006-01-05 03:10:00,0.68826,0.68845,0.68807,0.6882,403000001.0
2006-01-05 03:15:00,0.68816,0.68845,0.68785,0.68832,463499997.0
2006-01-05 03:20:00,0.68837,0.6884,0.68804,0.68813,382199996.0
2006-01-05 03:25:00,0.68815,0.68844,0.68805,0.68844,370399997.0
2006-01-05 03:30:00,0.6884,0.6884,0.68814,0.68814,397200001.0
2006-01-05 03:35:00,0.68823,0.68839,0.6881,0.68821,409900002.0
2006-01-05 03:40:00,0.68815,0.68835,0.68815,0.68829,409100001.0
2006-01-05 03:45:00,0.68842,0.68842,0.68815,0.68839,538600001.0
2006-01-05 03:50:00,0.68833,0.68834,0.68805,0.68825,446100000.0
2006-01-05 03:55:00,0.68812,0.68845,0.68807,0.68843,345199998.0
2006-01-05 04:00:00,0.68845,0.68845,0.68815,0.6882,322599997.0
2006-01-05 04:05:00,0.68818,0.68857,0.68805,0.6885,536099993.0
2006-01-05 04:10:00,0.68851,0.68902,0.68851,0.68874,435200003.0
2006-01-05 04:15:00,0.6888,0.68895,0.68877,0.68895,458800001.0
2006-01-05 04:20:00,0.68884,0.689,0.68833,0.68855,473599998.0
2006-01-05 04:25:00,0.6887,0.68907,0.68862,0.68907,438400001.0
2006-01-05 04:30:00,0.6891,0.68946,0.68903,0.68946,554499998.0
2006-01-05 04:35:00,0.68939,0.68955,0.689,0.68942,327399999.0
2006-01-05 04:40:00,0.68944,0.68965,0.68892,0.68892,400900002.0
2006-01-05 04:45:00,0.68895,0.68917,0.6886,0.68873,588099999.0
2006-01-05 04:50:00,0.68884,0.68905,0.68874,0.68874,358700003.0
2006-01-05 04:55:00,0.6886,0.68887,0.68846,0.68857,495400001.0
2006-01-05 05:00:00,0.68855,0.68857,0.68805,0.68832,368100000.0
2006-01-05 05:05:00,0.68832,0.68839,0.68799,0.68807,372800003.0
2006-01-05 05:10:00,0.68792,0.68806,0.68778,0.68795,424200004.0
2006-01-05 05:15:00,0.6879,0.688,0.68775,0.688,355499998.0
2006-01-05 05:20:00,0.6879,0.688,0.68736,0.68741,287100002.0
2006-01-05 05:25:00,0.6873,0.68751,0.68703,0.68745,385900001.0
2006-01-05 05:30:00,0.68731,0.68741,0.68721,0.68741,325200001.0
2006-01-05 05:35:00,0.68747,0.68756,0.68708,0.6874,407399999.0
2006-01-05 05:40:00,0.68742,0.6875,0.68726,0.6874,314400002.0
2006-01-05 05:45:00,0.68738,0.68739,0.68682,0.68721,358299998.0
2006-01-05 05:50:00,0.6872,0.68735,0.68713,0.6872,268299997.0
2006-01-05 05:55:00,0.68723,0.68735,0.68715,0.68725,324400000.0
2006-01-05 06:00:00,0.68715,0.68725,0.6871,0.68717,295499998.0
2006-01-05 06:05:00,0.68725,0.68745,0.68715,0.68745,496799998.0
2006-01-05 06:10:00,0.68743,0.68755,0.68729,0.68742,357999995.0
2006-01-05 06:15:00,0.6874,0.68747,0.68717,0.68747,288899998.0
2006-01-05 06:20:00,0.6874,0.68747,0.68716,0.6874,436100002.0
2006-01-05 06:25:00,0.6874,0.68748,0.68725,0.68735,472899997.0
2006-01-05 06:30:00,0.68736,0.6879,0.68736,0.68772,382099996.0
2006-01-05 06:35:00,0.68767,0.68777,0.68757,0.68768,387100002.0
2006-01-05 06:40:00,0.68766,0.68773,0.68741,0.6876,439199994.0
2006-01-05 06:45:00,0.68761,0.68774,0.68732,0.68741,465799999.0
2006-01-05 06:50:00,0.68738,0.6874,0.68705,0.6872,314199998.0
2006-01-05 06:55:00,0.6872,0.68745,0.68713,0.68727,347300001.0
2006-01-05 07:00:00,0.68715,0.68731,0.68705,0.68726,370800001.0
2006-01-05 07:05:00,0.6872,0.68737,0.68695,0.68732,492000002.0
2006-01-05 07:10:00,0.68735,0.6874,0.68705,0.6874,392000005.0
2006-01-05 07:15:00,0.68739,0.68772,0.68739,0.68761,264199998.0
2006-01-05 07:20:00,0.68771,0.68776,0.68708,0.68708,252000003.0
2006-01-05 07:25:00,0.68721,0.68741,0.68651,0.68661,391600000.0
2006-01-05 07:30:00,0.68657,0.68683,0.68645,0.68675,486499999.0
2006-01-05 07:35:00,0.68665,0.68682,0.68661,0.68661,460500001.0
2006-01-05 07:40:00,0.68655,0.68683,0.68648,0.6867,407699999.0
2006-01-05 07:45:00,0.6867,0.68675,0.68655,0.68675,405100003.0
2006-01-05 07:50:00,0.68663,0.68663,0.68638,0.68647,483199995.0
2006-01-05 07:55:00,0.6865,0.68703,0.68645,0.68692,334199999.0
2006-01-05 08:00:00,0.68682,0.6871,0.68675,0.6868,445499998.0
2006-01-05 08:05:00,0.68683,0.68694,0.68665,0.68689,589599992.0
2006-01-05 08:10:00,0.68695,0.68705,0.68669,0.68675,266100000.0
2006-01-05 08:15:00,0.68678,0.68701,0.68678,0.68697,308699999.0
2006-01-05 08:20:00,0.68705,0.6871,0.68687,0.68703,384999998.0
2006-01-05 08:25:00,0.68703,0.68705,0.68674,0.68674,255800000.0
2006-01-05 08:30:00,0.68676,0.68687,0.68665,0.68684,305800001.0
2006-01-05 08:35:00,0.68675,0.68698,0.68675,0.6869,256400001.0
2006-01-05 08:40:00,0.68695,0.68736,0.6868,0.68715,337699999.0
2006-01-05 08:45:00,0.68721,0.68721,0.68685,0.68685,203099999.0
2006-01-05 08:50:00,0.68685,0.68691,0.68658,0.68682,422200002.0
2006-01-05 08:55:00,0.68687,0.68694,0.68657,0.68659,354900001.0
2006-01-05 09:00:00,0.68643,0.68725,0.68643,0.68725,322400000.0
2006-01-05 09:05:00,0.68729,0.68734,0.68674,0.68674,360500001.0
2006-01-05 09:10:00,0.6867,0.68675,0.68655,0.68663,371399997.0
2006-01-05 09:15:00,0.68663,0.68692,0.68663,0.68675,507899999.0
2006-01-05 09:20:00,0.6867,0.68688,0.68653,0.68685,369399994.0
2006-01-05 09:25:00,0.68695,0.687,0.6868,0.6869,361100000.0
2006-01-05 09:30:00,0.68692,0.68744,0.68692,0.68708,290599996.0
2006-01-05 09:35:00,0.68705,0.68731,0.68652,0.6866,434500001.0
2006-01-05 09:40:00,0.68656,0.68656,0.68599,0.68615,430099998.0
2006-01-05 09:45:00,0.68612,0.68628,0.68582,0.68627,332000004.0
2006-01-05 09:50:00,0.68626,0.6865,0.68611,0.6865,360200001.0
2006-01-05 09:55:00,0.68637,0.68642,0.68619,0.68625,276100000.0
2006-01-05 10:00:00,0.68624,0.68626,0.68598,0.68603,483899997.0
2006-01-05 10:05:00,0.68599,0.68613,0.68551,0.68572,434500001.0
2006-01-05 10:10:00,0.68564,0.68595,0.68564,0.68582,357299998.0
2006-01-05 10:15:00,0.6858,0.686,0.6853,0.68543,429899998.0
2006-01-05 10:20:00,0.68542,0.68577,0.68514,0.68567,488900001.0
2006-01-05 10:25:00,0.68562,0.68599,0.68554,0.68592,534300000.0
2006-01-05 10:30:00,0.68606,0.68627,0.68578,0.68578,272599998.0
2006-01-05 10:35:00,0.68571,0.68571,0.6854,0.6855,343499998.0
2006-01-05 10:40:00,0.68557,0.68557,0.68534,0.68542,336799997.0
2006-01-05 10:45:00,0.68542,0.68557,0.68499,0.68499,449600000.0
2006-01-05 10:50:00,0.68498,0.68498,0.68402,0.68414,510699999.0
2006-01-05 10:55:00,0.68413,0.68498,0.68413,0.68482,407799997.0
2006-01-05 11:00:00,0.68471,0.68488,0.68442,0.68442,602299998.0
2006-01-05 11:05:00,0.68453,0.68453,0.68435,0.68447,367100000.0
2006-01-05 11:10:00,0.6844,0.6845,0.68425,0.6844,456899996.0
2006-01-05 11:15:00,0.68448,0.68511,0.68444,0.6851,617000000.0
2006-01-05 11:20:00,0.68505,0.68544,0.68491,0.68531,425499999.0
2006-01-05 11:25:00,0.68525,0.68551,0.68516,0.68524,444299998.0
2006-01-05 11:30:00,0.68531,0.68553,0.68514,0.68527,445099998.0
2006-01-05 11:35:00,0.68537,0.68552,0.68521,0.68521,440700000.0
2006-01-05 11:40:00,0.68516,0.6859,0.68516,0.68552,407600002.0
2006-01-05 11:45:00,0.68542,0.68553,0.68521,0.68553,441300003.0
2006-01-05 11:50:00,0.68547,0.68549,0.68494,0.68532,393599998.0
2006-01-05 11:55:00,0.68529,0.68533,0.68479,0.6848,314700001.0
2006-01-05 12:00:00,0.6848,0.68509,0.68477,0.68498,491100004.0
2006-01-05 12:05:00,0.685,0.6851,0.6847,0.68475,482299997.0
2006-01-05 12:10:00,0.6847,0.68501,0.6846,0.68492,411299997.0
2006-01-05 12:15:00,0.6849,0.68532,0.68489,0.68528,346399999.0
2006-01-05 12:20:00,0.68537,0.6854,0.68515,0.68528,519199997.0
2006-01-05 12:25:00,0.68528,0.68569,0.68523,0.68547,488300001.0
2006-01-05 12:30:00,0.68542,0.68547,0.68519,0.6853,559600001.0
2006-01-05 12:35:00,0.6853,0.68539,0.68499,0.68506,333800000.0
2006-01-05 12:40:00,0.68502,0.68513,0.68486,0.68504,390899998.0
2006-01-05 12:45:00,0.68505,0.68521,0.68479,0.68512,281399996.0
2006-01-05 12:50:00,0.68498,0.68531,0.68482,0.68499,409300001.0
2006-01-05 12:55:00,0.68487,0.68507,0.68467,0.68467,320999999.0
2006-01-05 13:00:00,0.68467,0.68473,0.68424,0.68424,477100001.0
2006-01-05 13:05:00,0.68427,0.68447,0.68358,0.68358,457799993.0
2006-01-05 13:10:00,0.68359,0.68411,0.68359,0.68375,496899999.0
2006-01-05 13:15:00,0.68377,0.68381,0.6834,0.68354,389599997.0
2006-01-05 13:20:00,0.68357,0.68374,0.68349,0.6835,488300001.0
2006-01-05 13:25:00,0.68372,0.68433,0.68372,0.68405,464900000.0
2006-01-05 13:30:00,0.68396,0.68405,0.68358,0.6837,374299997.0
2006-01-05 13:35:00,0.68375,0.68389,0.68363,0.6837,459800001.0
2006-01-05 13:40:00,0.68373,0.68391,0.6836,0.68374,420800002.0
2006-01-05 13:45:00,0.6837,0.68388,0.68367,0.6837,431300003.0
2006-01-05 13:50:00,0.68378,0.6838,0.68346,0.6836,549199998.0
2006-01-05 13:55:00,0.68353,0.68365,0.68336,0.68361,394199997.0
2006-01-05 14:00:00,0.68368,0.68383,0.6835,0.6838,405199998.0
2006-01-05 14:05:00,0.68377,0.68399,0.6837,0.68383,432899998.0
2006-01-05 14:10:00,0.68395,0.68395,0.6837,0.6837,348499999.0
2006-01-05 14:15:00,0.68374,0.6839,0.68374,0.68385,296200000.0
2006-01-05 14:20:00,0.68378,0.68388,0.68359,0.68375,213599999.0
2006-01-05 14:25:00,0.68383,0.68403,0.68365,0.68365,384199999.0
2006-01-05 14:30:00,0.68365,0.6837,0.68335,0.68361,375399998.0
2006-01-05 14:35:00,0.68351,0.68365,0.68343,0.68355,360600000.0
2006-01-05 14:40:00,0.68352,0.68376,0.68331,0.68376,604900002.0
2006-01-05 14:45:00,0.68373,0.68407,0.68366,0.68398,462599999.0
2006-01-05 14:50:00,0.68407,0.68427,0.68403,0.68412,302400001.0
2006-01-05 14:55:00,0.68407,0.68415,0.68383,0.68408,266399998.0
2006-01-05 15:00:00,0.68413,0.68413,0.68385,0.68397,406599999.0
2006-01-05 15:05:00,0.68385,0.68392,0.68348,0.68367,592800001.0
2006-01-05 15:10:00,0.68375,0.68392,0.68365,0.68387,430999997.0
2006-01-05 15:15:00,0.68389,0.68411,0.6838,0.68411,347099999.0
2006-01-05 15:20:00,0.68419,0.68438,0.68382,0.68408,561299996.0
2006-01-05 15:25:00,0.6841,0.6844,0.68401,0.6843,533699999.0
2006-01-05 15:30:00,0.68419,0.68435,0.68359,0.6842,444899999.0
2006-01-05 15:35:00,0.68416,0.68416,0.68341,0.6837,411900001.0
2006-01-05 15:40:00,0.68373,0.68375,0.68302,0.68315,431800003.0
2006-01-05 15:45:00,0.6831,0.68355,0.6831,0.68355,254700000.0
2006-01-05 15:50:00,0.6835,0.68361,0.68333,0.68333,419599995.0
2006-01-05 15:55:00,0.68334,0.68368,0.68325,0.68367,332700000.0
2006-01-05 16:00:00,0.68355,0.68362,0.68325,0.68357,382800003.0
2006-01-05 16:05:00,0.68351,0.68363,0.68333,0.68349,429100003.0
2006-01-05 16:10:00,0.68337,0.68401,0.68337,0.68395,347599998.0
2006-01-05 16:15:00,0.68385,0.68507,0.68385,0.68475,427400000.0
2006-01-05 16:20:00,0.68474,0.68488,0.68432,0.68433,389799998.0
2006-01-05 16:25:00,0.68431,0.68438,0.68398,0.68417,446800001.0
2006-01-05 16:30:00,0.68409,0.68442,0.68405,0.68428,521599994.0
2006-01-05 16:35:00,0.6843,0.68433,0.6841,0.68419,413099998.0
2006-01-05 16:40:00,0.68421,0.6843,0.68405,0.68415,288000000.0
2006-01-05 16:45:00,0.68425,0.68438,0.68399,0.68415,472299998.0
2006-01-05 16:50:00,0.68406,0.68406,0.68358,0.68395,468399999.0
2006-01-05 16:55:00,0.68392,0.68395,0.68369,0.68393,646000002.0
2006-01-05 17:00:00,0.68398,0.68404,0.68368,0.68398,390499998.0
2006-01-05 17:05:00,0.68406,0.68443,0.6839,0.68435,299799999.0
2006-01-05 17:10:00,0.68427,0.68437,0.68384,0.68405,422299997.0
2006-01-05 17:15:00,0.68402,0.68434,0.68393,0.68414,357299998.0
2006-01-05 17:20:00,0.68432,0.68443,0.68406,0.68443,383299999.0
2006-01-05 17:25:00,0.68435,0.68447,0.68414,0.68435,437799999.0
2006-01-05 17:30:00,0.68439,0.6845,0.68432,0.68432,285099999.0
2006-01-05 17:35:00,0.6843,0.6844,0.68412,0.68437,260500001.0
2006-01-05 17:40:00,0.68423,0.68449,0.68414,0.68442,420799998.0
2006-01-05 17:45:00,0.68449,0.68449,0.68409,0.68426,376100000.0
2006-01-05 17:50:00,0.68415,0.68438,0.68407,0.68436,370499999.0
2006-01-05 17:55:00,0.68433,0.68445,0.68397,0.68412,579000000.0
2006-01-05 18:00:00,0.68417,0.68445,0.6841,0.6844,741899996.0
2006-01-05 18:05:00,0.68447,0.6848,0.68434,0.6848,914400001.0
2006-01-05 18:10:00,0.68484,0.68537,0.68483,0.68522,438000001.0
2006-01-05 18:15:00,0.68518,0.68543,0.68475,0.68514,1387999992.0
2006-01-05 18:20:00,0.68515,0.68523,0.68495,0.68512,947699993.0
2006-01-05 18:25:00,0.68514,0.68538,0.6851,0.68535,913799996.0
2006-01-05 18:30:00,0.68532,0.6854,0.6852,0.68533,695699999.0
2006-01-05 18:35:00,0.68538,0.68568,0.68517,0.68568,992300004.0
2006-01-05 18:40:00,0.68575,0.68695,0.68565,0.68668,1423700003.0
2006-01-05 18:45:00,0.68668,0.68685,0.68636,0.68685,1131999992.0
2006-01-05 18:50:00,0.6868,0.68692,0.68655,0.68665,485999996.0
2006-01-05 18:55:00,0.6867,0.687,0.68649,0.687,722199995.0
2006-01-05 19:00:00,0.68705,0.68735,0.68688,0.68701,655599997.0
2006-01-05 19:05:00,0.68701,0.68712,0.68672,0.68687,828100000.0
2006-01-05 19:10:00,0.68682,0.68695,0.68674,0.6869,443299996.0
2006-01-05 19:15:00,0.6869,0.68719,0.68665,0.68717,372500000.0
2006-01-05 19:20:00,0.68715,0.6872,0.68695,0.687,475300000.0
2006-01-05 19:25:00,0.68705,0.6871,0.68621,0.68637,628799999.0
2006-01-05 19:30:00,0.68645,0.68645,0.6859,0.68617,511099997.0
2006-01-05 19:35:00,0.68615,0.68623,0.68584,0.6859,861199993.0
2006-01-05 19:40:00,0.68608,0.68667,0.68608,0.68644,408000001.0
2006-01-05 19:45:00,0.68642,0.68647,0.68605,0.68605,443699999.0
2006-01-05 19:50:00,0.68622,0.68633,0.68615,0.68632,735300003.0
2006-01-05 19:55:00,0.68625,0.68658,0.68625,0.68645,998199999.0
2006-01-05 20:00:00,0.68647,0.6866,0.68642,0.68655,640599999.0
2006-01-05 20:05:00,0.6866,0.6866,0.6863,0.68655,788800000.0
2006-01-05 20:10:00,0.68645,0.6866,0.68625,0.6866,493099994.0
2006-01-05 20:15:00,0.6865,0.68665,0.68642,0.68655,1094600005.0
2006-01-05 20:20:00,0.6866,0.6866,0.68625,0.68655,555299998.0
2006-01-05 20:25:00,0.68655,0.6866,0.68645,0.68655,628300001.0
2006-01-05 20:30:00,0.68645,0.6866,0.68645,0.68655,874599996.0
2006-01-05 20:35:00,0.68655,0.68665,0.6864,0.68655,662999997.0
2006-01-05 20:40:00,0.6865,0.6866,0.68642,0.68655,472800001.0
2006-01-05 20:45:00,0.6865,0.68655,0.6864,0.6865,383100000.0
2006-01-05 20:50:00,0.6865,0.6866,0.68643,0.68655,717799995.0
2006-01-05 20:55:00,0.68645,0.6866,0.68625,0.6865,586200004.0
2006-01-05 21:00:00,0.6865,0.6866,0.6864,0.68645,647300002.0
2006-01-05 21:05:00,0.68655,0.6866,0.6864,0.68655,604299996.0
2006-01-05 21:10:00,0.6865,0.68657,0.68645,0.6865,406200002.0
2006-01-05 21:15:00,0.6865,0.6866,0.68635,0.6865,806300000.0
2006-01-05 21:20:00,0.68655,0.6866,0.6864,0.6865,638600002.0
2006-01-05 21:25:00,0.6865,0.68655,0.68635,0.68655,469600002.0
2006-01-05 21:30:00,0.68652,0.6866,0.68642,0.6865,395999997.0
2006-01-05 21:35:00,0.6865,0.6866,0.6864,0.68652,746399999.0
2006-01-05 21:40:00,0.68655,0.6866,0.68635,0.68635,493399999.0
2006-01-05 21:45:00,0.6865,0.68655,0.6864,0.68648,461700000.0
2006-01-05 21:50:00,0.68655,0.68665,0.68645,0.6865,441799997.0
2006-01-05 21:55:00,0.6865,0.6866,0.6864,0.6865,448800001.0
2006-01-05 22:00:00,0.6865,0.68655,0.68645,0.6865,345200000.0
2006-01-05 22:05:00,0.68645,0.68665,0.68635,0.68652,485499999.0
2006-01-05 22:10:00,0.6865,0.6866,0.6864,0.68652,519199997.0
2006-01-05 22:15:00,0.68652,0.6866,0.6864,0.6865,522099999.0
2006-01-05 22:20:00,0.68655,0.6866,0.68642,0.68655,538599999.0
2006-01-05 22:25:00,0.68645,0.6866,0.6864,0.6865,401900003.0
2006-01-05 22:30:00,0.68655,0.6866,0.68625,0.68652,454000000.0
2006-01-05 22:35:00,0.68657,0.68657,0.68625,0.68655,487000004.0
2006-01-05 22:40:00,0.6865,0.6866,0.68635,0.68642,616300006.0
2006-01-05 22:45:00,0.6865,0.6866,0.6863,0.6865,617399998.0
2006-01-05 22:50:00,0.68655,0.68655,0.68625,0.68645,811700001.0
2006-01-05 22:55:00,0.68645,0.68665,0.6863,0.6863,536699999.0
2006-01-05 23:00:00,0.68635,0.68657,0.68635,0.68645,311400001.0
2006-01-05 23:05:00,0.6865,0.68667,0.6864,0.68655,400699998.0
2006-01-05 23:10:00,0.6865,0.6866,0.68645,0.6865,381399996.0
2006-01-05 23:15:00,0.6865,0.68655,0.68635,0.6865,294299998.0
2006-01-05 23:20:00,0.68655,0.6866,0.6864,0.68655,298600001.0
2006-01-05 23:25:00,0.68653,0.68655,0.6864,0.6865,401200001.0
2006-01-05 23:30:00,0.68645,0.68657,0.68645,0.6865,334899998.0
2006-01-05 23:35:00,0.68655,0.6866,0.68645,0.68648,429799999.0
2006-01-05 23:40:00,0.68655,0.68655,0.68645,0.6865,220799997.0
2006-01-05 23:45:00,0.6866,0.6866,0.68645,0.6865,307899997.0
2006-01-05 23:50:00,0.68645,0.6866,0.6864,0.68655,359099999.0
2006-01-05 23:55:00,0.68655,0.68655,0.68645,0.68645,387100001.0
2006-01-06 00:00:00,0.68655,0.68689,0.68645,0.68682,459800002.0
2006-01-06 00:05:00,0.68695,0.687,0.68641,0.68669,573000001.0
2006-01-06 00:10:00,0.68677,0.68708,0.68651,0.68681,515199995.0
2006-01-06 00:15:00,0.68669,0.68713,0.68609,0.68644,535100004.0
2006-01-06 00:20:00,0.68641,0.68643,0.68593,0.68631,573200000.0
2006-01-06 00:25:00,0.68641,0.6865,0.68591,0.68618,616399998.0
2006-01-06 00:30:00,0.68613,0.68636,0.68592,0.68615,409000002.0
2006-01-06 00:35:00,0.6861,0.68628,0.686,0.68625,573699997.0
2006-01-06 00:40:00,0.6862,0.68625,0.68587,0.68587,373800001.0
2006-01-06 00:45:00,0.68584,0.68595,0.68548,0.68562,295599999.0
2006-01-06 00:50:00,0.68571,0.68605,0.68562,0.68605,351599999.0
2006-01-06 00:55:00,0.68607,0.68609,0.68575,0.68594,413300001.0
2006-01-06 01:00:00,0.68595,0.68617,0.68595,0.68617,235100003.0
2006-01-06 01:05:00,0.68607,0.68622,0.68589,0.68621,193999999.0
2006-01-06 01:10:00,0.68617,0.68637,0.68609,0.6861,515699993.0
2006-01-06 01:15:00,0.68598,0.6864,0.68578,0.68635,288000000.0
2006-01-06 01:20:00,0.68628,0.68643,0.6862,0.68635,403100003.0
2006-01-06 01:25:00,0.6863,0.6864,0.68615,0.68627,381300000.0
2006-01-06 01:30:00,0.68635,0.68648,0.68625,0.68648,430800002.0
2006-01-06 01:35:00,0.68648,0.68657,0.68627,0.68627,345399998.0
2006-01-06 01:40:00,0.68635,0.68636,0.68606,0.68618,338600000.0
2006-01-06 01:45:00,0.6862,0.68627,0.68605,0.6861,430199998.0
2006-01-06 01:50:00,0.68615,0.68627,0.68595,0.68623,391899998.0
2006-01-06 01:55:00,0.6863,0.6863,0.68605,0.68607,512700000.0
2006-01-06 02:00:00,0.68613,0.68617,0.686,0.6861,410499999.0
2006-01-06 02:05:00,0.68613,0.6863,0.68605,0.6862,246499997.0
2006-01-06 02:10:00,0.68625,0.68632,0.68612,0.6862,350399997.0
2006-01-06 02:15:00,0.68615,0.6863,0.68603,0.68607,297299999.0
2006-01-06 02:20:00,0.68617,0.68622,0.68571,0.68594,506499999.0
2006-01-06 02:25:00,0.68609,0.68621,0.68567,0.68574,323000002.0
2006-01-06 02:30:00,0.68588,0.68603,0.68574,0.68588,437399998.0
2006-01-06 02:35:00,0.68585,0.68598,0.68578,0.68591,372299999.0
2006-01-06 02:40:00,0.6859,0.68611,0.68585,0.68593,475100002.0
2006-01-06 02:45:00,0.6859,0.68605,0.68585,0.686,238999999.0
2006-01-06 02:50:00,0.68607,0.68607,0.68585,0.68595,414300000.0
2006-01-06 02:55:00,0.68595,0.686,0.68585,0.68585,356199998.0
2006-01-06 03:00:00,0.68585,0.68597,0.6858,0.6859,337999999.0
2006-01-06 03:05:00,0.68585,0.6861,0.68585,0.6861,472800003.0
2006-01-06 03:10:00,0.6861,0.6862,0.686,0.68612,334600000.0
2006-01-06 03:15:00,0.68615,0.68638,0.6861,0.68625,360600001.0
2006-01-06 03:20:00,0.68627,0.68627,0.6859,0.68595,284700002.0
2006-01-06 03:25:00,0.68584,0.68615,0.68584,0.68606,379700000.0
2006-01-06 03:30:00,0.68602,0.68616,0.68588,0.686,395199998.0
2006-01-06 03:35:00,0.68604,0.68604,0.68564,0.6859,366799997.0
2006-01-06 03:40:00,0.68588,0.68601,0.68572,0.68572,470100002.0
2006-01-06 03:45:00,0.68584,0.6859,0.68561,0.68561,303100000.0
2006-01-06 03:50:00,0.68552,0.68581,0.68552,0.68575,445499998.0
2006-01-06 03:55:00,0.68561,0.68567,0.68535,0.68545,418400003.0
2006-01-06 04:00:00,0.6854,0.68566,0.68539,0.6855,393799998.0
2006-01-06 04:05:00,0.68545,0.68567,0.68545,0.68555,424699999.0
2006-01-06 04:10:00,0.68547,0.68575,0.68545,0.6856,433500000.0
2006-01-06 04:15:00,0.6857,0.68574,0.68555,0.68555,385099996.0
2006-01-06 04:20:00,0.68555,0.6857,0.68555,0.68555,514299994.0
2006-01-06 04:25:00,0.6857,0.68577,0.68553,0.68565,345799996.0
2006-01-06 04:30:00,0.6856,0.6857,0.68555,0.6856,408200002.0
2006-01-06 04:35:00,0.68553,0.68585,0.68553,0.68583,375100000.0
2006-01-06 04:40:00,0.6858,0.686,0.6858,0.68585,394500000.0
2006-01-06 04:45:00,0.68588,0.6861,0.68588,0.686,470699999.0
2006-01-06 04:50:00,0.68607,0.68607,0.68595,0.68605,317500002.0
2006-01-06 04:55:00,0.68605,0.68609,0.68576,0.68595,392000000.0
2006-01-06 05:00:00,0.68597,0.68622,0.68595,0.68609,332399998.0
2006-01-06 05:05:00,0.6861,0.6862,0.68598,0.68607,399100002.0
2006-01-06 05:10:00,0.68604,0.6862,0.68595,0.68615,251300000.0
2006-01-06 05:15:00,0.6861,0.68624,0.68585,0.6861,414200001.0
2006-01-06 05:20:00,0.686,0.6861,0.68586,0.6859,337700003.0
2006-01-06 05:25:00,0.68582,0.68599,0.68564,0.68595,368799998.0
2006-01-06 05:30:00,0.68585,0.6859,0.68575,0.68583,408999997.0
2006-01-06 05:35:00,0.68585,0.68587,0.68555,0.68562,425800000.0
2006-01-06 05:40:00,0.68569,0.6859,0.68564,0.68569,388299998.0
2006-01-06 05:45:00,0.68568,0.68583,0.68555,0.68583,446500000.0
2006-01-06 05:50:00,0.6858,0.68595,0.68573,0.6858,269500001.0
2006-01-06 05:55:00,0.6858,0.68585,0.68565,0.68575,333700000.0
2006-01-06 06:00:00,0.68563,0.68575,0.68559,0.68565,379999998.0
2006-01-06 06:05:00,0.68578,0.68584,0.6856,0.68575,447299999.0
2006-01-06 06:10:00,0.68575,0.68597,0.68569,0.6858,283399997.0
2006-01-06 06:15:00,0.6858,0.68587,0.6856,0.68587,313299997.0
2006-01-06 06:20:00,0.6858,0.686,0.68571,0.6859,279299997.0
2006-01-06 06:25:00,0.6859,0.68602,0.6858,0.68602,498299997.0
2006-01-06 06:30:00,0.68607,0.68607,0.68574,0.68587,396199997.0
2006-01-06 06:35:00,0.68587,0.686,0.6858,0.68587,409300002.0
2006-01-06 06:40:00,0.68577,0.68594,0.68558,0.68567,406599999.0
2006-01-06 06:45:00,0.68558,0.68562,0.6852,0.68521,398299998.0
2006-01-06 06:50:00,0.68521,0.68521,0.68447,0.68487,372799996.0
2006-01-06 06:55:00,0.68493,0.68535,0.68493,0.68515,447500001.0
2006-01-06 07:00:00,0.68505,0.68512,0.68481,0.68505,372400003.0
2006-01-06 07:05:00,0.685,0.68505,0.6848,0.68496,422800001.0
2006-01-06 07:10:00,0.68493,0.68493,0.6846,0.6849,407599997.0
2006-01-06 07:15:00,0.68485,0.6849,0.68465,0.68465,281899998.0
2006-01-06 07:20:00,0.68475,0.68503,0.68465,0.68465,372100002.0
2006-01-06 07:25:00,0.6848,0.6849,0.68473,0.6848,415300000.0
2006-01-06 07:30:00,0.6848,0.6849,0.6842,0.6842,404600000.0
2006-01-06 07:35:00,0.68436,0.68443,0.68407,0.6841,369899995.0
2006-01-06 07:40:00,0.68405,0.6844,0.68404,0.6844,450500000.0
2006-01-06 07:45:00,0.68441,0.68463,0.68427,0.68463,347700002.0
2006-01-06 07:50:00,0.68463,0.68477,0.68455,0.68467,363699999.0
2006-01-06 07:55:00,0.6847,0.68475,0.68443,0.68446,286000001.0
2006-01-06 08:00:00,0.68428,0.68467,0.68428,0.68458,413899997.0
2006-01-06 08:05:00,0.68454,0.68454,0.68402,0.6841,513500001.0
2006-01-06 08:10:00,0.68421,0.68439,0.68412,0.68419,275099998.0
2006-01-06 08:15:00,0.68422,0.68455,0.68422,0.68427,358700001.0
2006-01-06 08:20:00,0.68435,0.6844,0.68409,0.68435,277200002.0
2006-01-06 08:25:00,0.6843,0.68436,0.68409,0.68417,297400002.0
2006-01-06 08:30:00,0.68426,0.68429,0.68395,0.68415,276200000.0
2006-01-06 08:35:00,0.68408,0.68427,0.68395,0.6842,307299998.0
2006-01-06 08:40:00,0.68423,0.68423,0.68392,0.68405,260299999.0
2006-01-06 08:45:00,0.68413,0.6842,0.68402,0.68403,281599998.0
2006-01-06 08:50:00,0.68407,0.68415,0.68366,0.68387,400399997.0
2006-01-06 08:55:00,0.68397,0.68407,0.68365,0.68405,288300002.0
2006-01-06 09:00:00,0.684,0.68415,0.68387,0.68402,332900000.0
2006-01-06 09:05:00,0.68389,0.68394,0.6837,0.68377,377100000.0
2006-01-06 09:10:00,0.68385,0.6843,0.68374,0.68423,325999998.0
2006-01-06 09:15:00,0.6842,0.68447,0.68405,0.68437,408099999.0
2006-01-06 09:20:00,0.6843,0.68454,0.68425,0.68432,365199999.0
2006-01-06 09:25:00,0.68439,0.68465,0.68428,0.68451,316099999.0
2006-01-06 09:30:00,0.68452,0.68463,0.68417,0.68432,331999997.0
2006-01-06 09:35:00,0.68437,0.68459,0.68419,0.68448,518600004.0
2006-01-06 09:40:00,0.6845,0.68465,0.6843,0.68431,392299995.0
2006-01-06 09:45:00,0.6842,0.6842,0.68384,0.6839,279499998.0
2006-01-06 09:50:00,0.68385,0.68386,0.68317,0.68339,328599999.0
2006-01-06 09:55:00,0.68339,0.68406,0.68339,0.68398,325100000.0
2006-01-06 10:00:00,0.68392,0.68405,0.68383,0.68385,363900000.0
2006-01-06 10:05:00,0.68385,0.68404,0.68364,0.68389,434199997.0
2006-01-06 10:10:00,0.68393,0.68402,0.68372,0.68372,346100002.0
2006-01-06 10:15:00,0.6837,0.6837,0.68345,0.68352,382199999.0
2006-01-06 10:20:00,0.68351,0.68364,0.68328,0.68361,436299997.0
2006-01-06 10:25:00,0.68357,0.68384,0.68349,0.68354,328000001.0
2006-01-06 10:30:00,0.68358,0.68362,0.68339,0.68362,389000000.0
2006-01-06 10:35:00,0.68368,0.68397,0.68364,0.6838,290599999.0
2006-01-06 10:40:00,0.6839,0.68405,0.68375,0.68402,381600000.0
2006-01-06 10:45:00,0.68402,0.68402,0.68334,0.68338,506400008.0
2006-01-06 10:50:00,0.68348,0.68378,0.68329,0.68376,395699998.0
2006-01-06 10:55:00,0.68373,0.68385,0.68357,0.68377,462300001.0
2006-01-06 11:00:00,0.68375,0.68399,0.68355,0.68382,588400005.0
2006-01-06 11:05:00,0.68395,0.68401,0.68377,0.68398,310699999.0
2006-01-06 11:10:00,0.68385,0.68391,0.68326,0.68337,517799999.0
2006-01-06 11:15:00,0.68347,0.68357,0.68315,0.6835,592199996.0
2006-01-06 11:20:00,0.6835,0.68365,0.68345,0.68353,475400000.0
2006-01-06 11:25:00,0.68345,0.68345,0.68321,0.68335,426700000.0
2006-01-06 11:30:00,0.68339,0.68343,0.6831,0.6833,453500000.0
2006-01-06 11:35:00,0.68334,0.68345,0.68321,0.6833,412499999.0
2006-01-06 11:40:00,0.68325,0.6834,0.68323,0.68323,274800001.0
2006-01-06 11:45:00,0.6833,0.68353,0.6832,0.68353,488900005.0
2006-01-06 11:50:00,0.68355,0.68365,0.68345,0.68357,427099996.0
2006-01-06 11:55:00,0.6835,0.68365,0.6835,0.68365,399100000.0
2006-01-06 12:00:00,0.68365,0.684,0.68355,0.6839,418300001.0
2006-01-06 12:05:00,0.68381,0.68381,0.68355,0.68365,529799997.0
2006-01-06 12:10:00,0.68365,0.6838,0.6835,0.6836,419199998.0
2006-01-06 12:15:00,0.68359,0.6838,0.68359,0.6838,407399998.0
2006-01-06 12:20:00,0.68387,0.6839,0.68365,0.68378,418299998.0
2006-01-06 12:25:00,0.6838,0.68385,0.68357,0.68366,242200000.0
2006-01-06 12:30:00,0.68365,0.6838,0.68355,0.6837,482299999.0
2006-01-06 12:35:00,0.68368,0.68378,0.6835,0.68375,386100002.0
2006-01-06 12:40:00,0.6837,0.6838,0.6835,0.6837,266400001.0
2006-01-06 12:45:00,0.68375,0.68384,0.68363,0.68374,282300002.0
2006-01-06 12:50:00,0.68365,0.68381,0.6834,0.68381,369999999.0
2006-01-06 12:55:00,0.68377,0.6843,0.6837,0.6843,451700001.0
2006-01-06 13:00:00,0.68424,0.68428,0.68382,0.68403,401800001.0
2006-01-06 13:05:00,0.68408,0.68411,0.6838,0.68392,453099998.0
2006-01-06 13:10:00,0.68401,0.68429,0.68401,0.6842,363599997.0
2006-01-06 13:15:00,0.68425,0.68433,0.68412,0.6842,315900003.0
2006-01-06 13:20:00,0.68415,0.68445,0.68415,0.6842,437699999.0
2006-01-06 13:25:00,0.68435,0.68435,0.6841,0.68435,439900004.0
2006-01-06 13:30:00,0.68424,0.68432,0.68411,0.6842,421799998.0
2006-01-06 13:35:00,0.68425,0.6843,0.6841,0.6842,492099998.0
2006-01-06 13:40:00,0.68424,0.68441,0.68415,0.6843,571000005.0
2006-01-06 13:45:00,0.6843,0.68447,0.68414,0.68447,387899998.0
2006-01-06 13:50:00,0.6846,0.68462,0.68425,0.68445,437299997.0
2006-01-06 13:55:00,0.68445,0.6845,0.68425,0.68425,346800001.0
2006-01-06 14:00:00,0.68426,0.68433,0.68398,0.68429,312399999.0
2006-01-06 14:05:00,0.68427,0.6844,0.68417,0.68434,447600000.0
2006-01-06 14:10:00,0.68435,0.68477,0.68425,0.6847,300099996.0
2006-01-06 14:15:00,0.68472,0.68479,0.68447,0.68462,378899998.0
2006-01-06 14:20:00,0.68463,0.68473,0.68431,0.68473,341999998.0
2006-01-06 14:25:00,0.68468,0.6852,0.68468,0.68517,433600000.0
2006-01-06 14:30:00,0.68521,0.68538,0.68498,0.68532,393599997.0
2006-01-06 14:35:00,0.68521,0.68581,0.68516,0.6858,338600000.0
2006-01-06 14:40:00,0.68578,0.68578,0.68535,0.6855,394600002.0
2006-01-06 14:45:00,0.6854,0.68541,0.68521,0.68531,361700000.0
2006-01-06 14:50:00,0.68527,0.68528,0.68475,0.68489,318500002.0
2006-01-06 14:55:00,0.68486,0.68512,0.68484,0.685,293699999.0
2006-01-06 15:00:00,0.685,0.68522,0.68495,0.68522,495700000.0
2006-01-06 15:05:00,0.6852,0.68526,0.68495,0.68504,485200002.0
2006-01-06 15:10:00,0.68502,0.68507,0.68466,0.68503,387200000.0
2006-01-06 15:15:00,0.685,0.68513,0.68475,0.68485,392499999.0
2006-01-06 15:20:00,0.68485,0.68561,0.68477,0.68557,596799995.0
2006-01-06 15:25:00,0.68562,0.68565,0.68487,0.68496,463099998.0
2006-01-06 15:30:00,0.68545,0.68599,0.68506,0.68557,498299997.0
2006-01-06 15:35:00,0.68538,0.68538,0.6834,0.68485,389599998.0
2006-01-06 15:40:00,0.68485,0.68511,0.68457,0.68511,361000002.0
2006-01-06 15:45:00,0.68509,0.68774,0.68505,0.68717,344199999.0
2006-01-06 15:50:00,0.68748,0.68838,0.68748,0.68835,484099998.0
2006-01-06 15:55:00,0.68824,0.68824,0.6873,0.68749,329000002.0
2006-01-06 16:00:00,0.68746,0.68812,0.68727,0.68812,346399999.0
2006-01-06 16:05:00,0.68804,0.68804,0.68763,0.68789,363499998.0
2006-01-06 16:10:00,0.68778,0.68845,0.68778,0.68823,364300000.0
2006-01-06 16:15:00,0.68824,0.68889,0.68793,0.68889,485099999.0
2006-01-06 16:20:00,0.68894,0.68917,0.6885,0.68917,352600001.0
2006-01-06 16:25:00,0.68916,0.68931,0.68886,0.6891,450500003.0
2006-01-06 16:30:00,0.6891,0.68931,0.68847,0.6888,589199994.0
2006-01-06 16:35:00,0.68886,0.68904,0.68882,0.6889,377799999.0
2006-01-06 16:40:00,0.68891,0.68892,0.68835,0.68836,399800004.0
2006-01-06 16:45:00,0.68852,0.68893,0.68841,0.6889,492799998.0
2006-01-06 16:50:00,0.6889,0.68897,0.68874,0.68885,404500001.0
2006-01-06 16:55:00,0.68881,0.68916,0.68862,0.68886,420099996.0
2006-01-06 17:00:00,0.6888,0.68925,0.68877,0.68925,438599995.0
2006-01-06 17:05:00,0.68925,0.68934,0.68899,0.68933,299300000.0
2006-01-06 17:10:00,0.68925,0.6894,0.689,0.68935,362699997.0
2006-01-06 17:15:00,0.68929,0.68945,0.68908,0.68908,469800001.0
2006-01-06 17:20:00,0.68925,0.68928,0.6889,0.6889,395599999.0
2006-01-06 17:25:00,0.68882,0.68887,0.68853,0.68873,420099995.0
2006-01-06 17:30:00,0.6887,0.68897,0.68865,0.68882,370399998.0
2006-01-06 17:35:00,0.68882,0.68915,0.68882,0.68915,418100001.0
2006-01-06 17:40:00,0.68908,0.68963,0.68901,0.68952,416200001.0
2006-01-06 17:45:00,0.68948,0.68992,0.6893,0.6897,407700001.0
2006-01-06 17:50:00,0.68968,0.68985,0.68939,0.68958,505699998.0
2006-01-06 17:55:00,0.68949,0.68962,0.68858,0.68859,554100002.0
2006-01-06 18:00:00,0.6884,0.68882,0.68813,0.68854,760100001.0
2006-01-06 18:05:00,0.68861,0.6891,0.68857,0.68888,1062099998.0
2006-01-06 18:10:00,0.6888,0.68885,0.68809,0.6886,407299996.0
2006-01-06 18:15:00,0.6886,0.6894,0.68855,0.68914,1147299997.0
2006-01-06 18:20:00,0.68919,0.68995,0.68919,0.68976,881900000.0
2006-01-06 18:25:00,0.68971,0.6899,0.68952,0.6899,942500002.0
2006-01-06 18:30:00,0.68993,0.69037,0.68985,0.6902,753399997.0
2006-01-06 18:35:00,0.69029,0.69035,0.69011,0.69024,793599996.0
2006-01-06 18:40:00,0.69022,0.69027,0.68994,0.6901,1480099989.0
2006-01-06 18:45:00,0.6902,0.69044,0.69002,0.69035,1035800002.0
2006-01-06 18:50:00,0.69037,0.69045,0.69006,0.69012,472900000.0
2006-01-06 18:55:00,0.69019,0.69055,0.69013,0.69045,604299997.0
2006-01-06 19:00:00,0.69041,0.69109,0.69032,0.69059,672199997.0
2006-01-06 19:05:00,0.6906,0.691,0.69035,0.69093,850599998.0
2006-01-06 19:10:00,0.69091,0.69099,0.69076,0.69091,402700001.0
2006-01-06 19:15:00,0.6909,0.69095,0.69075,0.69095,487099997.0
2006-01-06 19:20:00,0.69095,0.691,0.6907,0.6908,602500000.0
2006-01-06 19:25:00,0.69085,0.69095,0.6907,0.6908,466800000.0
2006-01-06 19:30:00,0.69083,0.69097,0.6906,0.69077,471699999.0
2006-01-06 19:35:00,0.69078,0.69116,0.69074,0.69102,776700003.0
2006-01-06 19:40:00,0.69108,0.69115,0.69075,0.69084,477500003.0
2006-01-06 19:45:00,0.69089,0.69147,0.69089,0.69115,445800000.0
2006-01-06 19:50:00,0.69132,0.69152,0.69124,0.69135,703299997.0
2006-01-06 19:55:00,0.69125,0.6914,0.69125,0.69125,824099994.0
2006-01-06 20:00:00,0.69127,0.6914,0.69122,0.69135,671100002.0
2006-01-06 20:05:00,0.69138,0.6914,0.6911,0.6913,869299991.0
2006-01-06 20:10:00,0.69125,0.6914,0.69105,0.6914,530700002.0
2006-01-06 20:15:00,0.6913,0.69145,0.69122,0.69135,767400000.0
2006-01-06 20:20:00,0.6914,0.6914,0.69105,0.69135,396900000.0
2006-01-06 20:25:00,0.69135,0.6914,0.69125,0.69135,633300000.0
2006-01-06 20:30:00,0.69125,0.6914,0.69125,0.69135,797399994.0
2006-01-06 20:35:00,0.69135,0.69145,0.6912,0.69135,705099999.0
2006-01-06 20:40:00,0.6913,0.6914,0.69122,0.69135,531000001.0
2006-01-06 20:45:00,0.6913,0.69135,0.6912,0.6913,402500001.0
2006-01-06 20:50:00,0.6913,0.6914,0.69122,0.69135,721999997.0
2006-01-06 20:55:00,0.69125,0.6914,0.69105,0.6913,655799994.0
2006-01-06 21:00:00,0.6913,0.6914,0.6912,0.69125,694699995.0
2006-01-06 21:05:00,0.69135,0.6914,0.6912,0.69135,666800000.0
2006-01-06 21:10:00,0.6913,0.69138,0.69125,0.6913,396100002.0
2006-01-06 21:15:00,0.6913,0.6914,0.69115,0.6913,692199998.0
2006-01-06 21:20:00,0.69135,0.6914,0.6912,0.6913,634899997.0
2006-01-06 21:25:00,0.6913,0.69135,0.69115,0.69135,551199994.0
2006-01-06 21:30:00,0.69132,0.6914,0.69122,0.69122,480899991.0
2006-01-06 21:35:00,0.6913,0.6914,0.6912,0.69132,717900002.0
2006-01-06 21:40:00,0.69135,0.6914,0.69115,0.69115,533399995.0
2006-01-06 21:45:00,0.6913,0.69135,0.6912,0.69128,377900000.0
2006-01-06 21:50:00,0.69135,0.69145,0.69125,0.6913,447599999.0
2006-01-06 21:55:00,0.6913,0.6914,0.6912,0.6913,437299999.0
2006-01-06 22:00:00,0.6913,0.69135,0.69125,0.6913,370000002.0
2006-01-06 22:05:00,0.69125,0.69145,0.69115,0.69128,493000003.0
2006-01-06 22:10:00,0.6913,0.6914,0.6912,0.69132,440199999.0
2006-01-06 22:15:00,0.69132,0.6914,0.6912,0.6913,385600001.0
2006-01-06 22:20:00,0.69135,0.6914,0.69122,0.69135,508300001.0
2006-01-06 22:25:00,0.69125,0.6914,0.6912,0.6913,523499996.0
2006-01-06 22:30:00,0.69135,0.6914,0.69105,0.69132,415900001.0
2006-01-06 22:35:00,0.69137,0.69137,0.69105,0.69135,437099998.0
2006-01-06 22:40:00,0.6913,0.6914,0.69115,0.69122,623900001.0
2006-01-06 22:45:00,0.6913,0.6914,0.6911,0.6913,579100001.0
2006-01-06 22:50:00,0.69135,0.69135,0.69105,0.69125,750399997.0
2006-01-06 22:55:00,0.69125,0.69145,0.6911,0.6911,579199995.0
2006-01-06 23:00:00,0.69115,0.69138,0.69115,0.69125,311199997.0
2006-01-06 23:05:00,0.6913,0.69148,0.6912,0.69135,481700002.0
2006-01-06 23:10:00,0.6913,0.6914,0.69125,0.6913,401499998.0
2006-01-06 23:15:00,0.6913,0.69135,0.69115,0.6913,280400000.0
2006-01-06 23:20:00,0.69135,0.6914,0.6912,0.69135,318800000.0
2006-01-06 23:25:00,0.69133,0.69135,0.6912,0.6913,367100000.0
2006-01-06 23:30:00,0.69125,0.69138,0.69125,0.6913,379200000.0
2006-01-06 23:35:00,0.69135,0.6914,0.69125,0.69128,348799999.0
2006-01-06 23:40:00,0.69135,0.69135,0.69125,0.6913,158700000.0
2006-01-06 23:45:00,0.6914,0.6914,0.69125,0.6913,259500000.0
2006-01-06 23:50:00,0.69125,0.6914,0.6912,0.69135,361300002.0
2006-01-06 23:55:00,0.69135,0.69135,0.69125,0.69125,454899997.0
2006-01-09 00:00:00,0.6912,0.6915,0.6912,0.6913,179999996.0
2006-01-09 00:05:00,0.6913,0.6915,0.6911,0.6911,224999995.0
2006-01-09 00:10:00,0.6911,0.6911,0.6907,0.6908,224999995.0
2006-01-09 00:15:00,0.6908,0.6909,0.6906,0.6907,224999995.0
2006-01-09 00:20:00,0.6907,0.691,0.6907,0.6908,224999995.0
2006-01-09 00:25:00,0.6909,0.6912,0.6908,0.6911,179999996.0
2006-01-09 00:30:00,0.6912,0.6913,0.6907,0.6907,224999995.0
2006-01-09 00:35:00,0.6907,0.691,0.6906,0.6909,224999995.0
2006-01-09 00:40:00,0.6909,0.691,0.6907,0.6908,224999995.0
2006-01-09 00:45:00,0.6909,0.6909,0.6907,0.6908,179999996.0
2006-01-09 00:50:00,0.6908,0.691,0.6907,0.6909,224999995.0
2006-01-09 00:55:00,0.6908,0.691,0.6906,0.691,224999995.0
2006-01-09 01:00:00,0.6908,0.691,0.6906,0.6908,224999995.0
2006-01-09 01:05:00,0.6907,0.691,0.6907,0.6908,224999995.0
2006-01-09 01:10:00,0.6908,0.691,0.6907,0.6907,224999995.0
2006-01-09 01:15:00,0.6908,0.691,0.6906,0.6909,224999995.0
2006-01-09 01:20:00,0.691,0.6911,0.6903,0.6904,224999995.0
2006-01-09 01:25:00,0.6905,0.6907,0.6902,0.6905,224999995.0
2006-01-09 01:30:00,0.6905,0.6907,0.69,0.6901,224999995.0
2006-01-09 01:35:00,0.69,0.6908,0.6898,0.6904,224999995.0
2006-01-09 01:40:00,0.6902,0.6906,0.6901,0.6903,224999995.0
2006-01-09 01:45:00,0.6903,0.6909,0.6902,0.6908,224999995.0
2006-01-09 01:50:00,0.6908,0.692,0.6905,0.6916,224999995.0
2006-01-09 01:55:00,0.6916,0.6921,0.6914,0.6918,224999995.0
2006-01-09 02:00:00,0.69035,0.69047,0.6903,0.6904,359699998.0
2006-01-09 02:05:00,0.69043,0.6905,0.69035,0.6904,269199998.0
2006-01-09 02:10:00,0.69045,0.69051,0.6903,0.69033,321100003.0
2006-01-09 02:15:00,0.69025,0.6906,0.69025,0.69047,315999997.0
2006-01-09 02:20:00,0.69054,0.69054,0.68998,0.69001,458499996.0
2006-01-09 02:25:00,0.69007,0.69018,0.68989,0.69005,322100002.0
2006-01-09 02:30:00,0.6901,0.6901,0.68969,0.69002,468800002.0
2006-01-09 02:35:00,0.69,0.69036,0.68987,0.69005,410199995.0
2006-01-09 02:40:00,0.69,0.69014,0.68993,0.69009,303699998.0
2006-01-09 02:45:00,0.69015,0.69074,0.69005,0.69065,283799997.0
2006-01-09 02:50:00,0.6908,0.69145,0.6908,0.69132,468199999.0
2006-01-09 02:55:00,0.69135,0.69158,0.69125,0.69146,343399998.0
2006-01-09 03:00:00,0.69145,0.69158,0.69124,0.6915,401699999.0
2006-01-09 03:05:00,0.69145,0.69161,0.69139,0.69156,355699995.0
2006-01-09 03:10:00,0.69158,0.69165,0.69121,0.69132,316000001.0
2006-01-09 03:15:00,0.69135,0.69145,0.69063,0.69086,432099999.0
2006-01-09 03:20:00,0.6908,0.6908,0.69028,0.69034,461700002.0
2006-01-09 03:25:00,0.6904,0.69056,0.69024,0.69039,404400002.0
2006-01-09 03:30:00,0.69042,0.69072,0.69033,0.69072,422000002.0
2006-01-09 03:35:00,0.69093,0.69131,0.6907,0.69125,460899998.0
2006-01-09 03:40:00,0.69124,0.69145,0.69114,0.69128,324700000.0
2006-01-09 03:45:00,0.6914,0.69157,0.69127,0.69153,453100001.0
2006-01-09 03:50:00,0.69147,0.6919,0.6914,0.6919,298499999.0
2006-01-09 03:55:00,0.69178,0.692,0.69168,0.69195,493100002.0
2006-01-09 04:00:00,0.6919,0.69209,0.69185,0.69201,278800002.0
2006-01-09 04:05:00,0.69207,0.6925,0.69202,0.69232,482100000.0
2006-01-09 04:10:00,0.69229,0.69278,0.69229,0.69268,406600003.0
2006-01-09 04:15:00,0.69269,0.69276,0.69228,0.69232,398600000.0
2006-01-09 04:20:00,0.69235,0.69243,0.69176,0.69176,494099996.0
2006-01-09 04:25:00,0.69181,0.69181,0.69145,0.69155,375499998.0
2006-01-09 04:30:00,0.69142,0.69142,0.6912,0.6913,409700000.0
2006-01-09 04:35:00,0.69126,0.69141,0.69122,0.69135,288199998.0
2006-01-09 04:40:00,0.69137,0.69167,0.69127,0.69155,367199998.0
2006-01-09 04:45:00,0.69148,0.69169,0.6914,0.6916,490899997.0
2006-01-09 04:50:00,0.69169,0.69185,0.69165,0.69178,285500001.0
2006-01-09 04:55:00,0.69178,0.69215,0.69172,0.69205,382199996.0
2006-01-09 05:00:00,0.69205,0.69217,0.69181,0.69202,563999994.0
2006-01-09 05:05:00,0.692,0.69208,0.69178,0.69187,450300003.0
2006-01-09 05:10:00,0.69174,0.69198,0.69174,0.69187,416299999.0
2006-01-09 05:15:00,0.69183,0.6921,0.69183,0.6921,340299998.0
2006-01-09 05:20:00,0.692,0.69205,0.69177,0.69181,277899997.0
2006-01-09 05:25:00,0.6917,0.69193,0.69165,0.69193,342699997.0
2006-01-09 05:30:00,0.69182,0.69182,0.69145,0.69161,297100003.0
2006-01-09 05:35:00,0.69162,0.69175,0.69133,0.69163,476999997.0
2006-01-09 05:40:00,0.69162,0.6917,0.69146,0.6915,355600000.0
2006-01-09 05:45:00,0.69148,0.69155,0.69135,0.69155,367499998.0
2006-01-09 05:50:00,0.6915,0.69204,0.69146,0.6919,270899997.0
2006-01-09 05:55:00,0.6919,0.69198,0.69178,0.69195,359999998.0
2006-01-09 06:00:00,0.69185,0.69194,0.69173,0.69187,254899999.0
2006-01-09 06:05:00,0.69197,0.69202,0.69122,0.6913,527399999.0
2006-01-09 06:10:00,0.69124,0.69139,0.69117,0.69137,197999997.0
2006-01-09 06:15:00,0.6914,0.69145,0.69074,0.69121,387100001.0
2006-01-09 06:20:00,0.69112,0.69193,0.69112,0.69185,259000000.0
2006-01-09 06:25:00,0.69177,0.69188,0.69148,0.69184,445900001.0
2006-01-09 06:30:00,0.69178,0.69255,0.6917,0.69238,460599997.0
2006-01-09 06:35:00,0.69237,0.69276,0.69235,0.69273,341899998.0
2006-01-09 06:40:00,0.69265,0.69322,0.69253,0.69305,649900001.0
2006-01-09 06:45:00,0.69309,0.69346,0.69305,0.69315,398399995.0
2006-01-09 06:50:00,0.69325,0.69325,0.6924,0.6925,468400001.0
2006-01-09 06:55:00,0.6925,0.69275,0.69243,0.69275,521499996.0
2006-01-09 07:00:00,0.6925,0.69295,0.6925,0.69288,258000000.0
2006-01-09 07:05:00,0.6928,0.69284,0.6923,0.6924,376600002.0
2006-01-09 07:10:00,0.69238,0.69267,0.69237,0.6926,360400002.0
2006-01-09 07:15:00,0.69255,0.6926,0.69245,0.69251,300100003.0
2006-01-09 07:20:00,0.69265,0.69292,0.69255,0.69265,233400004.0
2006-01-09 07:25:00,0.69277,0.69297,0.69275,0.6928,428000001.0
2006-01-09 07:30:00,0.69275,0.69293,0.69254,0.69285,458100001.0
2006-01-09 07:35:00,0.69275,0.69293,0.69273,0.69282,421400000.0
2006-01-09 07:40:00,0.69275,0.69287,0.69245,0.69258,418800000.0
2006-01-09 07:45:00,0.69257,0.69257,0.69235,0.69255,395499995.0
2006-01-09 07:50:00,0.6925,0.69257,0.69235,0.69247,407900000.0
2006-01-09 07:55:00,0.69248,0.6929,0.69243,0.69275,396200001.0
2006-01-09 08:00:00,0.6926,0.69336,0.6926,0.6931,459999999.0
2006-01-09 08:05:00,0.6932,0.69334,0.69295,0.69295,541299999.0
2006-01-09 08:10:00,0.69305,0.69315,0.6929,0.69295,254799997.0
2006-01-09 08:15:00,0.69292,0.69295,0.69265,0.69267,431900000.0
2006-01-09 08:20:00,0.69275,0.6928,0.69258,0.69275,462199995.0
2006-01-09 08:25:00,0.6927,0.69273,0.69255,0.69257,275600003.0
2006-01-09 08:30:00,0.69265,0.6928,0.69255,0.69275,364199994.0
2006-01-09 08:35:00,0.69265,0.69299,0.69253,0.69283,322099999.0
2006-01-09 08:40:00,0.69283,0.69283,0.69235,0.69235,291200000.0
2006-01-09 08:45:00,0.69238,0.69238,0.69199,0.69226,403799995.0
2006-01-09 08:50:00,0.69222,0.69235,0.69205,0.6921,456599998.0
2006-01-09 08:55:00,0.69212,0.69233,0.69188,0.69227,359600000.0
2006-01-09 09:00:00,0.69222,0.69242,0.69205,0.6923,327200001.0
2006-01-09 09:05:00,0.6922,0.69225,0.69205,0.6922,333900000.0
2006-01-09 09:10:00,0.69218,0.69247,0.69202,0.69235,353300000.0
2006-01-09 09:15:00,0.69223,0.69239,0.69206,0.69206,475300001.0
2006-01-09 09:20:00,0.6922,0.69242,0.69198,0.6923,342400000.0
2006-01-09 09:25:00,0.69218,0.69218,0.69175,0.69187,349599995.0
2006-01-09 09:30:00,0.69195,0.69217,0.69176,0.69192,350100001.0
2006-01-09 09:35:00,0.69193,0.69194,0.69172,0.69182,441699999.0
2006-01-09 09:40:00,0.69183,0.69205,0.69176,0.69176,448199992.0
2006-01-09 09:45:00,0.69162,0.6918,0.6916,0.69171,207000002.0
2006-01-09 09:50:00,0.69166,0.69187,0.69151,0.69181,309100002.0
2006-01-09 09:55:00,0.69169,0.69176,0.69147,0.6915,362399999.0
2006-01-09 10:00:00,0.69144,0.69156,0.69118,0.69145,361899997.0
2006-01-09 10:05:00,0.69145,0.69161,0.69125,0.69145,552799999.0
2006-01-09 10:10:00,0.69136,0.6916,0.69133,0.69158,445599994.0
2006-01-09 10:15:00,0.69168,0.69183,0.6916,0.69163,405700000.0
2006-01-09 10:20:00,0.69176,0.69211,0.69176,0.69211,412500004.0
2006-01-09 10:25:00,0.69213,0.69229,0.69208,0.69229,296000001.0
2006-01-09 10:30:00,0.69225,0.6924,0.69198,0.69223,384600001.0
2006-01-09 10:35:00,0.69221,0.69221,0.69188,0.692,385700001.0
2006-01-09 10:40:00,0.69207,0.69212,0.69178,0.69184,408899997.0
2006-01-09 10:45:00,0.69187,0.69215,0.69183,0.69199,548899994.0
2006-01-09 10:50:00,0.69205,0.69222,0.69188,0.69204,404499998.0
2006-01-09 10:55:00,0.69204,0.69204,0.69178,0.69185,367700002.0
2006-01-09 11:00:00,0.69184,0.69201,0.69162,0.69172,609799999.0
2006-01-09 11:05:00,0.69182,0.69182,0.69129,0.69134,368200000.0
2006-01-09 11:10:00,0.69129,0.69142,0.69103,0.69122,552300002.0
2006-01-09 11:15:00,0.69126,0.69165,0.69124,0.69145,534399993.0
2006-01-09 11:20:00,0.69141,0.6917,0.69141,0.69163,481300001.0
2006-01-09 11:25:00,0.6916,0.69165,0.69134,0.69134,427499997.0
2006-01-09 11:30:00,0.69137,0.69179,0.69134,0.69179,431099994.0
2006-01-09 11:35:00,0.69185,0.69201,0.6917,0.69192,419700000.0
2006-01-09 11:40:00,0.69185,0.69219,0.69185,0.69203,365900002.0
2006-01-09 11:45:00,0.6921,0.69229,0.692,0.69217,463400003.0
2006-01-09 11:50:00,0.69217,0.69224,0.69191,0.69205,349899998.0
2006-01-09 11:55:00,0.69204,0.69215,0.6919,0.69196,399999999.0
2006-01-09 12:00:00,0.69192,0.69206,0.69157,0.69177,442099998.0
2006-01-09 12:05:00,0.69179,0.69215,0.69164,0.69215,543400001.0
2006-01-09 12:10:00,0.6921,0.6922,0.69182,0.69182,338999997.0
2006-01-09 12:15:00,0.6918,0.69198,0.6918,0.6918,439600001.0
2006-01-09 12:20:00,0.69187,0.69202,0.69168,0.69188,397599999.0
2006-01-09 12:25:00,0.6919,0.69195,0.69151,0.69151,309500002.0
2006-01-09 12:30:00,0.69142,0.6916,0.69132,0.69143,494599995.0
2006-01-09 12:35:00,0.6914,0.69165,0.69126,0.69165,361599999.0
2006-01-09 12:40:00,0.69162,0.69195,0.69148,0.69179,500200001.0
2006-01-09 12:45:00,0.69189,0.69205,0.69189,0.692,173499999.0
2006-01-09 12:50:00,0.69195,0.6921,0.6917,0.6917,377099998.0
2006-01-09 12:55:00,0.69159,0.69187,0.69158,0.69171,396500000.0
2006-01-09 13:00:00,0.69163,0.69181,0.69145,0.6916,444000000.0
2006-01-09 13:05:00,0.69158,0.69172,0.69102,0.69102,488500003.0
2006-01-09 13:10:00,0.69115,0.69126,0.69088,0.69097,475899997.0
2006-01-09 13:15:00,0.69105,0.69105,0.69078,0.69095,394500002.0
2006-01-09 13:20:00,0.69085,0.69115,0.69085,0.6909,499799997.0
2006-01-09 13:25:00,0.69107,0.69132,0.6909,0.69132,436000000.0
2006-01-09 13:30:00,0.69124,0.69158,0.69118,0.69155,503499996.0
2006-01-09 13:35:00,0.69167,0.69213,0.69167,0.69197,434099999.0
2006-01-09 13:40:00,0.69191,0.69204,0.69172,0.69199,433200004.0
2006-01-09 13:45:00,0.692,0.69233,0.69195,0.6923,430799999.0
2006-01-09 13:50:00,0.69238,0.69252,0.69228,0.69245,387700000.0
2006-01-09 13:55:00,0.69245,0.69269,0.69235,0.69254,288900000.0
2006-01-09 14:00:00,0.69257,0.6928,0.69235,0.6928,321100000.0
2006-01-09 14:05:00,0.69277,0.69303,0.69265,0.69287,565000004.0
2006-01-09 14:10:00,0.69295,0.69301,0.6927,0.69292,374399999.0
2006-01-09 14:15:00,0.6929,0.6931,0.69275,0.69305,405099999.0
2006-01-09 14:20:00,0.69298,0.693,0.69268,0.6928,385700003.0
2006-01-09 14:25:00,0.69271,0.69299,0.69267,0.69282,326600000.0
2006-01-09 14:30:00,0.69287,0.69303,0.69267,0.69279,402200002.0
2006-01-09 14:35:00,0.69272,0.6931,0.69272,0.69299,293199999.0
2006-01-09 14:40:00,0.69297,0.69312,0.69292,0.69309,362199997.0
2006-01-09 14:45:00,0.69299,0.69319,0.69291,0.69291,466599994.0
2006-01-09 14:50:00,0.6929,0.69295,0.69274,0.69279,251099997.0
2006-01-09 14:55:00,0.69274,0.69285,0.69243,0.69247,336699997.0
2006-01-09 15:00:00,0.6925,0.69255,0.69215,0.69225,418100001.0
2006-01-09 15:05:00,0.6922,0.6923,0.69205,0.6922,432799998.0
2006-01-09 15:10:00,0.69225,0.69263,0.69216,0.69251,398099998.0
2006-01-09 15:15:00,0.69253,0.69253,0.69228,0.69253,368199998.0
2006-01-09 15:20:00,0.69253,0.69268,0.69241,0.6926,364800001.0
2006-01-09 15:25:00,0.69265,0.6928,0.69255,0.69255,531299996.0
2006-01-09 15:30:00,0.6926,0.69267,0.69235,0.6925,262599998.0
2006-01-09 15:35:00,0.69254,0.69286,0.69254,0.69265,324600000.0
2006-01-09 15:40:00,0.69265,0.6927,0.69169,0.69175,419800002.0
2006-01-09 15:45:00,0.69186,0.69189,0.69133,0.69165,328500001.0
2006-01-09 15:50:00,0.69163,0.69167,0.69096,0.69096,431100000.0
2006-01-09 15:55:00,0.69092,0.69107,0.6907,0.69076,423000001.0
2006-01-09 16:00:00,0.69066,0.69095,0.69066,0.69095,284600002.0
2006-01-09 16:05:00,0.69085,0.69103,0.69084,0.69103,323400001.0
2006-01-09 16:10:00,0.69093,0.6914,0.69093,0.6913,312000002.0
2006-01-09 16:15:00,0.69125,0.69141,0.69107,0.69115,466100001.0
2006-01-09 16:20:00,0.69122,0.69149,0.69121,0.69139,328199998.0
2006-01-09 16:25:00,0.6914,0.69148,0.69112,0.69132,353799999.0
2006-01-09 16:30:00,0.6913,0.6914,0.69112,0.69117,524800004.0
2006-01-09 16:35:00,0.69118,0.69154,0.69113,0.69139,417300001.0
2006-01-09 16:40:00,0.69139,0.69141,0.69089,0.69105,369999999.0
2006-01-09 16:45:00,0.69119,0.6914,0.69107,0.69107,421200000.0
2006-01-09 16:50:00,0.69103,0.69127,0.69103,0.69124,457600002.0
2006-01-09 16:55:00,0.69121,0.69121,0.6907,0.69095,400099999.0
2006-01-09 17:00:00,0.69095,0.691,0.69072,0.69082,420199996.0
2006-01-09 17:05:00,0.69082,0.69089,0.69059,0.69082,443899998.0
2006-01-09 17:10:00,0.69075,0.69075,0.69029,0.69051,369299997.0
2006-01-09 17:15:00,0.6906,0.69104,0.6906,0.6909,459499996.0
2006-01-09 17:20:00,0.69105,0.69108,0.69073,0.69091,313000000.0
2006-01-09 17:25:00,0.69095,0.69156,0.69091,0.69156,466699999.0
2006-01-09 17:30:00,0.69153,0.69178,0.69133,0.69158,439000000.0
2006-01-09 17:35:00,0.69168,0.692,0.69153,0.692,390399997.0
2006-01-09 17:40:00,0.69185,0.69195,0.6913,0.6913,350899999.0
2006-01-09 17:45:00,0.69118,0.69126,0.69049,0.69066,596399997.0
2006-01-09 17:50:00,0.69055,0.69089,0.69055,0.69089,381499997.0
2006-01-09 17:55:00,0.69088,0.69103,0.69084,0.69091,479000000.0
2006-01-09 18:00:00,0.69078,0.69085,0.69074,0.6908,649900001.0
2006-01-09 18:05:00,0.69085,0.69095,0.69065,0.69085,958999998.0
2006-01-09 18:10:00,0.6908,0.69093,0.69075,0.69085,399099997.0
2006-01-09 18:15:00,0.6908,0.6909,0.69028,0.69044,1216699995.0
2006-01-09 18:20:00,0.69044,0.69077,0.69044,0.69063,884400005.0
2006-01-09 18:25:00,0.69062,0.69065,0.68977,0.68994,974399997.0
2006-01-09 18:30:00,0.68989,0.69027,0.68974,0.6902,737199999.0
2006-01-09 18:35:00,0.69025,0.69071,0.69015,0.69071,1051599997.0
2006-01-09 18:40:00,0.69075,0.69112,0.69059,0.69112,1473799998.0
2006-01-09 18:45:00,0.69122,0.69136,0.69103,0.69119,1137799995.0
2006-01-09 18:50:00,0.69115,0.69145,0.69105,0.69138,402000001.0
2006-01-09 18:55:00,0.69151,0.69169,0.69148,0.69165,687499994.0
2006-01-09 19:00:00,0.69162,0.6919,0.69152,0.6917,757500001.0
2006-01-09 19:05:00,0.69169,0.69221,0.69169,0.6921,856899997.0
2006-01-09 19:10:00,0.69212,0.69252,0.69205,0.6924,365699998.0
2006-01-09 19:15:00,0.69239,0.69258,0.69216,0.69258,447499997.0
2006-01-09 19:20:00,0.69261,0.69263,0.6924,0.6924,538599998.0
2006-01-09 19:25:00,0.69245,0.69275,0.69235,0.6927,481099996.0
2006-01-09 19:30:00,0.69275,0.69278,0.69258,0.69275,497399996.0
2006-01-09 19:35:00,0.69275,0.69286,0.69265,0.69278,916000000.0
2006-01-09 19:40:00,0.69291,0.69321,0.69286,0.69303,483800000.0
2006-01-09 19:45:00,0.69307,0.69338,0.69301,0.69338,405099999.0
2006-01-09 19:50:00,0.69325,0.69337,0.69307,0.69332,737499997.0
2006-01-09 19:55:00,0.69325,0.69337,0.69315,0.69325,889399998.0
2006-01-09 20:00:00,0.69327,0.6934,0.69322,0.69335,694600000.0
2006-01-09 20:05:00,0.6934,0.6934,0.6931,0.6933,798199995.0
2006-01-09 20:10:00,0.69325,0.6934,0.69305,0.6934,484800000.0
2006-01-09 20:15:00,0.6933,0.69345,0.69322,0.69335,860199998.0
2006-01-09 20:20:00,0.6934,0.6934,0.69305,0.69335,516000004.0
2006-01-09 20:25:00,0.69335,0.6934,0.69325,0.69335,561999999.0
2006-01-09 20:30:00,0.69335,0.6934,0.69325,0.69335,820199999.0
2006-01-09 20:35:00,0.69335,0.69345,0.6932,0.69335,731800001.0
2006-01-09 20:40:00,0.6933,0.6934,0.69322,0.69335,611099999.0
2006-01-09 20:45:00,0.6933,0.69335,0.6932,0.6933,422499999.0
2006-01-09 20:50:00,0.6933,0.6934,0.69322,0.69335,862999997.0
2006-01-09 20:55:00,0.69325,0.6934,0.69305,0.6933,739699996.0
2006-01-09 21:00:00,0.6933,0.6934,0.6932,0.69325,728099997.0
2006-01-09 21:05:00,0.69335,0.6934,0.6932,0.69335,639899998.0
2006-01-09 21:10:00,0.6933,0.69338,0.69325,0.6933,388399999.0
2006-01-09 21:15:00,0.6933,0.6934,0.69315,0.6933,748399997.0
2006-01-09 21:20:00,0.69335,0.6934,0.6932,0.6933,646900002.0
2006-01-09 21:25:00,0.6933,0.69335,0.69315,0.69325,540400001.0
2006-01-09 21:30:00,0.69332,0.6934,0.69322,0.6933,444799999.0
2006-01-09 21:35:00,0.6933,0.6934,0.6932,0.69332,653099997.0
2006-01-09 21:40:00,0.69335,0.6934,0.69315,0.69315,499699999.0
2006-01-09 21:45:00,0.6933,0.69335,0.6932,0.69328,385300003.0
2006-01-09 21:50:00,0.69335,0.69345,0.69325,0.6933,457000003.0
2006-01-09 21:55:00,0.6933,0.6934,0.6932,0.6933,414199999.0
2006-01-09 22:00:00,0.6933,0.69335,0.69325,0.6933,423700001.0
2006-01-09 22:05:00,0.69325,0.69345,0.69315,0.69332,445799996.0
2006-01-09 22:10:00,0.6933,0.6934,0.6932,0.69332,429700000.0
2006-01-09 22:15:00,0.69332,0.6934,0.6932,0.6933,481300001.0
2006-01-09 22:20:00,0.69335,0.6934,0.69322,0.69335,575899996.0
2006-01-09 22:25:00,0.69325,0.6934,0.6932,0.6933,425899996.0
2006-01-09 22:30:00,0.69335,0.6934,0.69305,0.69332,389399999.0
2006-01-09 22:35:00,0.69337,0.69337,0.69305,0.69335,397600001.0
2006-01-09 22:40:00,0.6933,0.6934,0.69315,0.69322,628199998.0
2006-01-09 22:45:00,0.6933,0.6934,0.6931,0.6933,572999998.0
2006-01-09 22:50:00,0.69335,0.69335,0.69305,0.69325,644800003.0
2006-01-09 22:55:00,0.69325,0.69345,0.6931,0.6931,628499999.0
2006-01-09 23:00:00,0.69315,0.69338,0.69315,0.69325,371999998.0
2006-01-09 23:05:00,0.6933,0.69348,0.6932,0.69335,483300001.0
2006-01-09 23:10:00,0.6933,0.6934,0.69325,0.6933,438099997.0
2006-01-09 23:15:00,0.6933,0.69335,0.69315,0.6933,313999998.0
2006-01-09 23:20:00,0.69335,0.6934,0.6932,0.69335,305499999.0
2006-01-09 23:25:00,0.69333,0.69335,0.6932,0.6933,402300000.0
2006-01-09 23:30:00,0.69325,0.69338,0.69325,0.6933,381299999.0
2006-01-09 23:35:00,0.69335,0.6934,0.69325,0.69328,375699998.0
2006-01-09 23:40:00,0.69335,0.69335,0.69325,0.6933,122500001.0
2006-01-09 23:45:00,0.6934,0.6934,0.69325,0.6933,305899997.0
2006-01-09 23:50:00,0.69325,0.6934,0.6932,0.69335,396100001.0
2006-01-09 23:55:00,0.69335,0.69335,0.69325,0.69325,408699999.0
2006-01-10 00:00:00,0.6933,0.69408,0.6933,0.69387,428699999.0
2006-01-10 00:05:00,0.69369,0.69409,0.6934,0.69378,718699997.0
2006-01-10 00:10:00,0.69383,0.69411,0.69354,0.69374,473800000.0
2006-01-10 00:15:00,0.69377,0.69404,0.69335,0.69403,558599999.0
2006-01-10 00:20:00,0.69387,0.69402,0.69352,0.69364,484299999.0
2006-01-10 00:25:00,0.69351,0.69383,0.69302,0.6933,520800003.0
2006-01-10 00:30:00,0.69349,0.69367,0.69326,0.69352,396400000.0
2006-01-10 00:35:00,0.6935,0.6936,0.69321,0.69337,545099996.0
2006-01-10 00:40:00,0.6933,0.69345,0.69321,0.69335,378400001.0
2006-01-10 00:45:00,0.6934,0.69345,0.69315,0.69325,314299998.0
2006-01-10 00:50:00,0.6932,0.69348,0.6931,0.69342,351099999.0
2006-01-10 00:55:00,0.69335,0.69357,0.69335,0.69355,376300002.0
2006-01-10 01:00:00,0.69343,0.69368,0.6934,0.69368,295100001.0
2006-01-10 01:05:00,0.69357,0.69372,0.69347,0.69352,245200001.0
2006-01-10 01:10:00,0.69347,0.69373,0.69338,0.69339,462900000.0
2006-01-10 01:15:00,0.6934,0.6934,0.6928,0.69295,249900001.0
2006-01-10 01:20:00,0.6929,0.69315,0.69284,0.69295,317400003.0
2006-01-10 01:25:00,0.69288,0.69292,0.69264,0.69272,440700004.0
2006-01-10 01:30:00,0.69275,0.69291,0.69249,0.6926,396100001.0
2006-01-10 01:35:00,0.6926,0.69265,0.69203,0.69213,378500001.0
2006-01-10 01:40:00,0.6923,0.69234,0.6921,0.69234,291500001.0
2006-01-10 01:45:00,0.69229,0.69245,0.69213,0.69214,391299998.0
2006-01-10 01:50:00,0.69215,0.69295,0.69195,0.69285,302400001.0
2006-01-10 01:55:00,0.69275,0.6929,0.69257,0.69265,425000002.0
2006-01-10 02:00:00,0.69269,0.69283,0.69255,0.69267,395800004.0
2006-01-10 02:05:00,0.69273,0.69316,0.69262,0.69316,302200000.0
2006-01-10 02:10:00,0.69323,0.69326,0.69266,0.69289,329600002.0
2006-01-10 02:15:00,0.69285,0.69312,0.69263,0.6929,384800004.0
2006-01-10 02:20:00,0.69304,0.69315,0.6928,0.6929,580300000.0
2006-01-10 02:25:00,0.69298,0.69307,0.6927,0.69275,313399999.0
2006-01-10 02:30:00,0.6927,0.69286,0.69222,0.6928,481200001.0
2006-01-10 02:35:00,0.69275,0.69285,0.69248,0.69262,429300003.0
2006-01-10 02:40:00,0.6926,0.69285,0.69253,0.6928,359699994.0
2006-01-10 02:45:00,0.6928,0.69292,0.69275,0.69282,326200002.0
2006-01-10 02:50:00,0.69284,0.69302,0.69273,0.69302,325699997.0
2006-01-10 02:55:00,0.69309,0.69357,0.69309,0.69335,386599999.0
2006-01-10 03:00:00,0.69334,0.69391,0.69333,0.6938,434399999.0
2006-01-10 03:05:00,0.69375,0.69397,0.69373,0.69384,491999999.0
2006-01-10 03:10:00,0.69378,0.69423,0.69378,0.69423,323399999.0
2006-01-10 03:15:00,0.6943,0.6944,0.69385,0.69395,451299995.0
2006-01-10 03:20:00,0.694,0.69405,0.69352,0.6937,288100002.0
2006-01-10 03:25:00,0.69375,0.6938,0.69347,0.69355,344399995.0
2006-01-10 03:30:00,0.69355,0.69365,0.69345,0.69365,350899999.0
2006-01-10 03:35:00,0.6938,0.69416,0.69361,0.69391,417000000.0
2006-01-10 03:40:00,0.69385,0.69405,0.69385,0.69398,418299996.0
2006-01-10 03:45:00,0.69414,0.6942,0.69395,0.6942,262900000.0
2006-01-10 03:50:00,0.69415,0.6942,0.69407,0.6942,374099999.0
2006-01-10 03:55:00,0.694,0.69453,0.69395,0.69453,410999997.0
2006-01-10 04:00:00,0.69444,0.69444,0.6941,0.69431,382099999.0
2006-01-10 04:05:00,0.69426,0.69437,0.69395,0.69409,331299999.0
2006-01-10 04:10:00,0.69396,0.69407,0.6939,0.6939,404600001.0
2006-01-10 04:15:00,0.694,0.6941,0.69378,0.69378,374399999.0
2006-01-10 04:20:00,0.69375,0.6939,0.69375,0.69375,353700000.0
2006-01-10 04:25:00,0.6939,0.6939,0.69363,0.69363,248099997.0
2006-01-10 04:30:00,0.69347,0.6935,0.6929,0.6929,493699998.0
2006-01-10 04:35:00,0.69282,0.69322,0.69281,0.69309,420300004.0
2006-01-10 04:40:00,0.69305,0.69314,0.69297,0.69305,450100000.0
2006-01-10 04:45:00,0.6931,0.69323,0.69294,0.6931,508099998.0
2006-01-10 04:50:00,0.69319,0.69343,0.69298,0.693,292499997.0
2006-01-10 04:55:00,0.69295,0.69313,0.6927,0.69311,557000000.0
2006-01-10 05:00:00,0.69311,0.69324,0.69295,0.69312,428099999.0
2006-01-10 05:05:00,0.6931,0.69336,0.69295,0.69305,416899998.0
2006-01-10 05:10:00,0.693,0.69331,0.69295,0.69325,392300000.0
2006-01-10 05:15:00,0.69317,0.69328,0.69305,0.69323,332499995.0
2006-01-10 05:20:00,0.69293,0.69322,0.69285,0.6929,276599998.0
2006-01-10 05:25:00,0.69279,0.69298,0.69265,0.69295,454900006.0
2006-01-10 05:30:00,0.69285,0.6929,0.69275,0.6928,248499999.0
2006-01-10 05:35:00,0.69285,0.69287,0.69255,0.6928,400099999.0
2006-01-10 05:40:00,0.69285,0.6929,0.69274,0.6928,465300001.0
2006-01-10 05:45:00,0.69278,0.69285,0.69262,0.69269,275299997.0
2006-01-10 05:50:00,0.6926,0.69283,0.69253,0.69264,423000000.0
2006-01-10 05:55:00,0.6926,0.69266,0.69245,0.69255,361000002.0
2006-01-10 06:00:00,0.69245,0.69252,0.69205,0.69223,251200000.0
2006-01-10 06:05:00,0.69233,0.69233,0.69144,0.69197,390700000.0
2006-01-10 06:10:00,0.69193,0.69211,0.6918,0.6918,380199996.0
2006-01-10 06:15:00,0.6918,0.69194,0.6916,0.69191,341099999.0
2006-01-10 06:20:00,0.6918,0.69187,0.69162,0.6918,321499998.0
2006-01-10 06:25:00,0.69173,0.69173,0.69101,0.69104,471699999.0
2006-01-10 06:30:00,0.69103,0.69123,0.6907,0.69083,407099999.0
2006-01-10 06:35:00,0.69085,0.6909,0.69052,0.69085,378400002.0
2006-01-10 06:40:00,0.69077,0.69094,0.69063,0.69085,449499999.0
2006-01-10 06:45:00,0.6908,0.69112,0.69079,0.69087,428199998.0
2006-01-10 06:50:00,0.69091,0.6913,0.69091,0.6912,339899996.0
2006-01-10 06:55:00,0.6912,0.69131,0.691,0.69115,429599999.0
2006-01-10 07:00:00,0.69101,0.69111,0.69079,0.69079,328100001.0
2006-01-10 07:05:00,0.69068,0.69136,0.6906,0.69124,519900001.0
2006-01-10 07:10:00,0.69127,0.69147,0.69104,0.69147,255899999.0
2006-01-10 07:15:00,0.69146,0.69154,0.69117,0.69118,411300000.0
2006-01-10 07:20:00,0.69125,0.69144,0.69115,0.69115,217500001.0
2006-01-10 07:25:00,0.69131,0.69143,0.69124,0.69143,380199998.0
2006-01-10 07:30:00,0.6914,0.69145,0.69105,0.69135,428000002.0
2006-01-10 07:35:00,0.69124,0.69135,0.69108,0.69118,446700000.0
2006-01-10 07:40:00,0.69116,0.6918,0.69116,0.69174,371500000.0
2006-01-10 07:45:00,0.69173,0.69181,0.6914,0.69169,428499995.0
2006-01-10 07:50:00,0.69166,0.69203,0.69155,0.69181,498400000.0
2006-01-10 07:55:00,0.69184,0.69223,0.6918,0.69223,263500000.0
2006-01-10 08:00:00,0.69207,0.69227,0.6917,0.6917,375499997.0
2006-01-10 08:05:00,0.69173,0.69177,0.69117,0.69125,456100000.0
2006-01-10 08:10:00,0.69131,0.69132,0.69095,0.69101,374800001.0
2006-01-10 08:15:00,0.69099,0.69108,0.69074,0.69077,389200001.0
2006-01-10 08:20:00,0.69083,0.69087,0.69024,0.69027,381600000.0
2006-01-10 08:25:00,0.69023,0.69039,0.6901,0.69032,353999998.0
2006-01-10 08:30:00,0.69043,0.69079,0.69028,0.69065,362700001.0
2006-01-10 08:35:00,0.69057,0.6907,0.69045,0.6905,254799999.0
2006-01-10 08:40:00,0.69053,0.69053,0.69036,0.6904,381200005.0
2006-01-10 08:45:00,0.69048,0.69072,0.69045,0.69045,236000002.0
2006-01-10 08:50:00,0.69046,0.69048,0.69003,0.6902,468599997.0
2006-01-10 08:55:00,0.69026,0.69047,0.69015,0.69045,366200000.0
2006-01-10 09:00:00,0.69039,0.69095,0.69027,0.69088,353799999.0
2006-01-10 09:05:00,0.6908,0.69085,0.69068,0.6907,317400004.0
2006-01-10 09:10:00,0.69073,0.69095,0.69062,0.69085,396099999.0
2006-01-10 09:15:00,0.6908,0.69086,0.69035,0.69042,431299999.0
2006-01-10 09:20:00,0.69038,0.69041,0.69001,0.6902,391700000.0
2006-01-10 09:25:00,0.69035,0.69035,0.68997,0.69023,299200000.0
2006-01-10 09:30:00,0.69018,0.69021,0.68979,0.68999,423699995.0
2006-01-10 09:35:00,0.68995,0.6903,0.68986,0.6901,411299999.0
2006-01-10 09:40:00,0.69008,0.69058,0.69008,0.6905,585999996.0
2006-01-10 09:45:00,0.6905,0.6909,0.69036,0.69084,308300000.0
2006-01-10 09:50:00,0.69083,0.69103,0.69078,0.69103,242299999.0
2006-01-10 09:55:00,0.69088,0.6912,0.69074,0.69115,317400001.0
2006-01-10 10:00:00,0.69114,0.69116,0.69094,0.69095,490099995.0
2006-01-10 10:05:00,0.69099,0.69155,0.69083,0.69145,425699999.0
2006-01-10 10:10:00,0.69158,0.69209,0.69158,0.69208,347899995.0
2006-01-10 10:15:00,0.69211,0.6923,0.69198,0.69229,489000002.0
2006-01-10 10:20:00,0.69235,0.69235,0.69205,0.69234,366000002.0
2006-01-10 10:25:00,0.69231,0.69283,0.69229,0.6923,428199996.0
2006-01-10 10:30:00,0.69235,0.69243,0.69222,0.69227,376799997.0
2006-01-10 10:35:00,0.69229,0.69265,0.69223,0.69249,357699996.0
2006-01-10 10:40:00,0.69255,0.69255,0.69225,0.6924,347600000.0
2006-01-10 10:45:00,0.69245,0.69255,0.69231,0.6924,517499999.0
2006-01-10 10:50:00,0.69239,0.69239,0.69184,0.69218,417399999.0
2006-01-10 10:55:00,0.69225,0.69225,0.69198,0.69198,303799999.0
2006-01-10 11:00:00,0.69195,0.6922,0.69175,0.69193,588499997.0
2006-01-10 11:05:00,0.69205,0.69234,0.69186,0.69234,451499998.0
2006-01-10 11:10:00,0.69233,0.69241,0.69214,0.69229,520999999.0
2006-01-10 11:15:00,0.69231,0.69255,0.69215,0.69244,450000000.0
2006-01-10 11:20:00,0.69243,0.69277,0.69243,0.69261,448900005.0
2006-01-10 11:25:00,0.69262,0.69302,0.69258,0.69283,560199998.0
2006-01-10 11:30:00,0.69288,0.6932,0.69285,0.69291,354999998.0
2006-01-10 11:35:00,0.69295,0.69298,0.69277,0.6929,458000001.0
2006-01-10 11:40:00,0.69286,0.6932,0.69286,0.69318,365600000.0
2006-01-10 11:45:00,0.69344,0.69368,0.69341,0.69364,542799999.0
2006-01-10 11:50:00,0.6937,0.6939,0.69363,0.6939,359499997.0
2006-01-10 11:55:00,0.69392,0.69453,0.69392,0.69436,345899999.0
2006-01-10 12:00:00,0.6944,0.69447,0.69362,0.69387,440199998.0
2006-01-10 12:05:00,0.6939,0.69423,0.69387,0.69423,530899999.0
2006-01-10 12:10:00,0.69422,0.69456,0.69402,0.69442,324199997.0
2006-01-10 12:15:00,0.69452,0.69474,0.69418,0.69437,541699993.0
2006-01-10 12:20:00,0.69442,0.69442,0.69404,0.6941,465699997.0
2006-01-10 12:25:00,0.69402,0.69432,0.69399,0.6941,309400002.0
2006-01-10 12:30:00,0.69403,0.69421,0.69395,0.69418,490700003.0
2006-01-10 12:35:00,0.69418,0.69419,0.69359,0.69388,359399998.0
2006-01-10 12:40:00,0.6938,0.69391,0.6936,0.69387,323699998.0
2006-01-10 12:45:00,0.69393,0.69405,0.69381,0.694,305499999.0
2006-01-10 12:50:00,0.694,0.69427,0.69378,0.69405,408799998.0
2006-01-10 12:55:00,0.69397,0.69415,0.69387,0.69394,483499998.0
2006-01-10 13:00:00,0.69397,0.6941,0.6938,0.69398,447500002.0
2006-01-10 13:05:00,0.69396,0.69408,0.6937,0.69382,424099999.0
2006-01-10 13:10:00,0.6939,0.69404,0.69385,0.6939,413100004.0
2006-01-10 13:15:00,0.69398,0.69405,0.69348,0.69354,300499998.0
2006-01-10 13:20:00,0.69344,0.6936,0.69316,0.69318,433700000.0
2006-01-10 13:25:00,0.69335,0.69348,0.6931,0.6934,447000004.0
2006-01-10 13:30:00,0.69335,0.69361,0.69335,0.69357,405299998.0
2006-01-10 13:35:00,0.6936,0.69362,0.69345,0.69352,357800003.0
2006-01-10 13:40:00,0.69351,0.6938,0.69347,0.6937,341400000.0
2006-01-10 13:45:00,0.69367,0.69433,0.69361,0.69409,431600000.0
2006-01-10 13:50:00,0.69412,0.69415,0.69395,0.69415,379500001.0
2006-01-10 13:55:00,0.69415,0.69442,0.69397,0.69434,354499999.0
2006-01-10 14:00:00,0.69437,0.6945,0.69421,0.69427,363200001.0
2006-01-10 14:05:00,0.69407,0.6942,0.69384,0.69396,480800002.0
2006-01-10 14:10:00,0.69407,0.69411,0.69383,0.694,263799998.0
2006-01-10 14:15:00,0.69399,0.69415,0.69383,0.69395,417299995.0
2006-01-10 14:20:00,0.69392,0.69403,0.69354,0.69354,262600000.0
2006-01-10 14:25:00,0.69356,0.69369,0.6934,0.6935,381200001.0
2006-01-10 14:30:00,0.69357,0.69369,0.69325,0.69345,349000001.0
2006-01-10 14:35:00,0.69348,0.69354,0.69334,0.69352,376900002.0
2006-01-10 14:40:00,0.69353,0.69353,0.69322,0.69353,304200000.0
2006-01-10 14:45:00,0.6934,0.69353,0.69335,0.6934,413599999.0
2006-01-10 14:50:00,0.6934,0.6935,0.69325,0.69345,207199999.0
2006-01-10 14:55:00,0.6934,0.6935,0.69327,0.6933,263199998.0
2006-01-10 15:00:00,0.6933,0.69335,0.69244,0.6926,420100001.0
2006-01-10 15:05:00,0.69248,0.6929,0.6923,0.69265,481500000.0
2006-01-10 15:10:00,0.69271,0.69282,0.69259,0.69273,423699999.0
2006-01-10 15:15:00,0.69275,0.69291,0.69265,0.69276,378600000.0
2006-01-10 15:20:00,0.69278,0.69278,0.69259,0.69262,398099997.0
2006-01-10 15:25:00,0.69265,0.69265,0.69242,0.6925,484600002.0
2006-01-10 15:30:00,0.69255,0.69257,0.6922,0.69237,251600000.0
2006-01-10 15:35:00,0.6924,0.69261,0.69232,0.69255,332800003.0
2006-01-10 15:40:00,0.69255,0.6926,0.69164,0.69192,369400002.0
2006-01-10 15:45:00,0.69196,0.69205,0.69158,0.69188,357499997.0
2006-01-10 15:50:00,0.6918,0.69209,0.69175,0.69194,306899997.0
2006-01-10 15:55:00,0.6919,0.69201,0.69177,0.6919,355199999.0
2006-01-10 16:00:00,0.69174,0.69191,0.69168,0.6917,291199998.0
2006-01-10 16:05:00,0.69161,0.69183,0.69161,0.69165,327500000.0
2006-01-10 16:10:00,0.69145,0.69186,0.69145,0.69178,267900000.0
2006-01-10 16:15:00,0.69173,0.69209,0.69163,0.69169,509000001.0
2006-01-10 16:20:00,0.69183,0.69183,0.69164,0.69164,455799996.0
2006-01-10 16:25:00,0.6916,0.69189,0.69131,0.69135,437300004.0
2006-01-10 16:30:00,0.69131,0.69155,0.69115,0.69144,513900004.0
2006-01-10 16:35:00,0.69145,0.69166,0.69122,0.69155,447800004.0
2006-01-10 16:40:00,0.69155,0.69212,0.69155,0.69203,308700004.0
2006-01-10 16:45:00,0.69217,0.6925,0.692,0.69246,504699998.0
2006-01-10 16:50:00,0.69262,0.69325,0.69262,0.69321,443800000.0
2006-01-10 16:55:00,0.69321,0.6936,0.69304,0.6936,536499998.0
2006-01-10 17:00:00,0.6936,0.69383,0.69329,0.69383,515899995.0
2006-01-10 17:05:00,0.69388,0.69402,0.69374,0.69375,513100001.0
2006-01-10 17:10:00,0.69363,0.69376,0.69339,0.69365,464100001.0
2006-01-10 17:15:00,0.69362,0.69375,0.69351,0.69352,385800003.0
2006-01-10 17:20:00,0.69363,0.69363,0.69331,0.69363,351599996.0
2006-01-10 17:25:00,0.69358,0.69364,0.69338,0.69349,426500002.0
2006-01-10 17:30:00,0.69338,0.69359,0.69328,0.69342,379700002.0
2006-01-10 17:35:00,0.69348,0.6942,0.69348,0.6942,256300000.0
2006-01-10 17:40:00,0.694,0.6942,0.69397,0.69415,412799998.0
2006-01-10 17:45:00,0.69413,0.69413,0.69375,0.69386,405000002.0
2006-01-10 17:50:00,0.69375,0.69398,0.69366,0.69375,325400000.0
2006-01-10 17:55:00,0.69369,0.69383,0.69365,0.69378,475899999.0
2006-01-10 18:00:00,0.69372,0.69422,0.69372,0.69411,720000003.0
2006-01-10 18:05:00,0.69418,0.69434,0.69378,0.69404,924100000.0
2006-01-10 18:10:00,0.69392,0.69401,0.69376,0.69401,461700005.0
2006-01-10 18:15:00,0.69397,0.69406,0.69361,0.69364,1112899996.0
2006-01-10 18:20:00,0.69365,0.6938,0.69337,0.69353,899099997.0
2006-01-10 18:25:00,0.69357,0.69374,0.69332,0.69355,1035600001.0
2006-01-10 18:30:00,0.69346,0.69354,0.6933,0.6934,734800000.0
2006-01-10 18:35:00,0.69348,0.69355,0.69315,0.69334,878499992.0
2006-01-10 18:40:00,0.69336,0.69378,0.69321,0.69378,1443299995.0
2006-01-10 18:45:00,0.69387,0.69422,0.69357,0.6939,972200002.0
2006-01-10 18:50:00,0.69384,0.69386,0.69278,0.69287,512099998.0
2006-01-10 18:55:00,0.69295,0.69303,0.69248,0.69275,543499996.0
2006-01-10 19:00:00,0.69269,0.69307,0.6925,0.6928,526800001.0
2006-01-10 19:05:00,0.6928,0.69298,0.69265,0.69283,725600003.0
2006-01-10 19:10:00,0.69282,0.69305,0.69274,0.693,460899999.0
2006-01-10 19:15:00,0.69305,0.6939,0.69305,0.6939,374699997.0
2006-01-10 19:20:00,0.69393,0.69393,0.69355,0.6936,495900000.0
2006-01-10 19:25:00,0.69365,0.6937,0.69329,0.69335,530700000.0
2006-01-10 19:30:00,0.69335,0.69347,0.69296,0.69313,505000002.0
2006-01-10 19:35:00,0.69313,0.69317,0.69288,0.69309,744200001.0
2006-01-10 19:40:00,0.6932,0.69323,0.69295,0.69305,428300001.0
2006-01-10 19:45:00,0.69307,0.69328,0.69295,0.69295,346799998.0
2006-01-10 19:50:00,0.69312,0.6932,0.69303,0.69309,646400001.0
2006-01-10 19:55:00,0.69295,0.69315,0.69295,0.69305,844599998.0
2006-01-10 20:00:00,0.69307,0.6932,0.69303,0.69315,707600000.0
2006-01-10 20:05:00,0.69318,0.6932,0.6929,0.6931,763200000.0
2006-01-10 20:10:00,0.69305,0.6932,0.69285,0.6932,504099998.0
2006-01-10 20:15:00,0.6931,0.69325,0.69302,0.69315,1032600005.0
2006-01-10 20:20:00,0.6932,0.6932,0.69285,0.69315,438699997.0
2006-01-10 20:25:00,0.69315,0.6932,0.69305,0.69315,656499999.0
2006-01-10 20:30:00,0.69305,0.6932,0.69305,0.69315,898999996.0
2006-01-10 20:35:00,0.69315,0.69325,0.693,0.69315,605400001.0
2006-01-10 20:40:00,0.6931,0.6932,0.69303,0.69315,540299996.0
2006-01-10 20:45:00,0.6931,0.69315,0.693,0.6931,413200000.0
2006-01-10 20:50:00,0.6931,0.6932,0.69303,0.69315,791300000.0
2006-01-10 20:55:00,0.69305,0.6932,0.69285,0.6931,634600000.0
2006-01-10 21:00:00,0.6931,0.6932,0.693,0.69305,709299999.0
2006-01-10 21:05:00,0.69315,0.6932,0.693,0.69315,610899999.0
2006-01-10 21:10:00,0.6931,0.69318,0.69305,0.6931,386000000.0
2006-01-10 21:15:00,0.6931,0.6932,0.69295,0.6931,652500000.0
2006-01-10 21:20:00,0.6931,0.6932,0.693,0.6931,625399997.0
2006-01-10 21:25:00,0.6931,0.69315,0.69295,0.69305,517400003.0
2006-01-10 21:30:00,0.69312,0.6932,0.69302,0.69302,420799997.0
2006-01-10 21:35:00,0.6931,0.6932,0.693,0.69312,804700000.0
2006-01-10 21:40:00,0.69315,0.6932,0.69295,0.69295,532299999.0
2006-01-10 21:45:00,0.6931,0.69315,0.693,0.69308,467699997.0
2006-01-10 21:50:00,0.69315,0.69325,0.69305,0.6931,434300002.0
2006-01-10 21:55:00,0.6931,0.6932,0.693,0.6931,507099996.0
2006-01-10 22:00:00,0.6931,0.69315,0.69305,0.6931,354600000.0
2006-01-10 22:05:00,0.69305,0.69325,0.69295,0.69308,568799996.0
2006-01-10 22:10:00,0.6931,0.6932,0.693,0.69312,506200000.0
2006-01-10 22:15:00,0.69312,0.6932,0.693,0.6931,574900002.0
2006-01-10 22:20:00,0.69315,0.6932,0.69303,0.69315,490899996.0
2006-01-10 22:25:00,0.69305,0.6932,0.693,0.6931,481200005.0
2006-01-10 22:30:00,0.69315,0.6932,0.69285,0.69312,474899997.0
2006-01-10 22:35:00,0.69317,0.69317,0.69285,0.69315,387100003.0
2006-01-10 22:40:00,0.6931,0.6932,0.69295,0.69302,621099995.0
2006-01-10 22:45:00,0.6931,0.6932,0.6929,0.6931,475499999.0
2006-01-10 22:50:00,0.69315,0.69315,0.69285,0.69305,558500001.0
2006-01-10 22:55:00,0.69305,0.69325,0.6929,0.6929,658999994.0
2006-01-10 23:00:00,0.69295,0.69318,0.69295,0.69305,340699998.0
2006-01-10 23:05:00,0.6931,0.69328,0.693,0.69315,373100000.0
2006-01-10 23:10:00,0.6931,0.6932,0.69305,0.6931,360700005.0
2006-01-10 23:15:00,0.6931,0.69315,0.69295,0.6931,284900000.0
2006-01-10 23:20:00,0.69315,0.6932,0.693,0.69315,312899998.0
2006-01-10 23:25:00,0.69313,0.69315,0.693,0.6931,353999998.0
2006-01-10 23:30:00,0.69305,0.69318,0.69305,0.6931,363799995.0
2006-01-10 23:35:00,0.69315,0.6932,0.69305,0.69308,372099999.0
2006-01-10 23:40:00,0.69315,0.69315,0.69305,0.6931,212900002.0
2006-01-10 23:45:00,0.6932,0.6932,0.69305,0.6931,327300000.0
2006-01-10 23:50:00,0.69305,0.6932,0.693,0.69315,336200001.0
2006-01-10 23:55:00,0.69315,0.69315,0.69305,0.69305,441499999.0
2006-01-11 00:00:00,0.69315,0.69326,0.69252,0.69282,438600000.0
2006-01-11 00:05:00,0.693,0.6936,0.69253,0.69327,518300003.0
2006-01-11 00:10:00,0.69329,0.69393,0.69279,0.69357,526399998.0
2006-01-11 00:15:00,0.6935,0.69379,0.69313,0.69348,571700004.0
2006-01-11 00:20:00,0.69343,0.69346,0.69262,0.69307,595799999.0
2006-01-11 00:25:00,0.69286,0.69336,0.69266,0.69308,386299999.0
2006-01-11 00:30:00,0.69314,0.69314,0.69248,0.69278,361800003.0
2006-01-11 00:35:00,0.69274,0.69315,0.69267,0.69315,491499994.0
2006-01-11 00:40:00,0.6931,0.69315,0.69295,0.69305,275300000.0
2006-01-11 00:45:00,0.69305,0.6936,0.69305,0.69355,318300000.0
2006-01-11 00:50:00,0.6935,0.69355,0.69332,0.69345,458200002.0
2006-01-11 00:55:00,0.69345,0.69357,0.69331,0.69356,352799997.0
2006-01-11 01:00:00,0.69359,0.6938,0.69359,0.69378,215300001.0
2006-01-11 01:05:00,0.69379,0.69411,0.69378,0.69393,296900000.0
2006-01-11 01:10:00,0.69388,0.69417,0.69388,0.69397,416199999.0
2006-01-11 01:15:00,0.69405,0.69405,0.69384,0.69402,380699997.0
2006-01-11 01:20:00,0.69402,0.69427,0.69393,0.69425,336899999.0
2006-01-11 01:25:00,0.6942,0.69471,0.69415,0.69447,328400000.0
2006-01-11 01:30:00,0.69455,0.69455,0.69409,0.69413,379000001.0
2006-01-11 01:35:00,0.69409,0.69424,0.69402,0.69414,386400000.0
2006-01-11 01:40:00,0.69433,0.69435,0.694,0.69408,408700000.0
2006-01-11 01:45:00,0.69412,0.6943,0.69404,0.69419,328399998.0
2006-01-11 01:50:00,0.69422,0.69422,0.69389,0.69398,357899998.0
2006-01-11 01:55:00,0.69408,0.69428,0.69395,0.69415,378599998.0
2006-01-11 02:00:00,0.69421,0.69429,0.69405,0.69424,432199998.0
2006-01-11 02:05:00,0.69421,0.69421,0.69393,0.69397,476199997.0
2006-01-11 02:10:00,0.69406,0.69415,0.69392,0.69402,350200002.0
2006-01-11 02:15:00,0.69395,0.6941,0.69378,0.69397,253800001.0
2006-01-11 02:20:00,0.69407,0.69422,0.69391,0.69391,569799996.0
2006-01-11 02:25:00,0.69392,0.69412,0.69375,0.69405,303699999.0
2006-01-11 02:30:00,0.69424,0.6944,0.69406,0.69415,337099999.0
2006-01-11 02:35:00,0.69414,0.69445,0.69414,0.69435,340000000.0
2006-01-11 02:40:00,0.6943,0.6944,0.69415,0.69428,314600002.0
2006-01-11 02:45:00,0.6943,0.69435,0.69403,0.6941,331699998.0
2006-01-11 02:50:00,0.69413,0.69418,0.69393,0.694,430999997.0
2006-01-11 02:55:00,0.69398,0.6942,0.69398,0.69405,415199993.0
2006-01-11 03:00:00,0.69405,0.69433,0.69405,0.6942,551999999.0
2006-01-11 03:05:00,0.69415,0.6943,0.6939,0.694,370399999.0
2006-01-11 03:10:00,0.69403,0.69413,0.6939,0.69398,434899999.0
2006-01-11 03:15:00,0.69399,0.69424,0.69385,0.69403,428899996.0
2006-01-11 03:20:00,0.69412,0.69432,0.69409,0.69432,324500001.0
2006-01-11 03:25:00,0.69435,0.6944,0.69415,0.6942,306600000.0
2006-01-11 03:30:00,0.69418,0.6943,0.69415,0.6942,374200000.0
2006-01-11 03:35:00,0.69428,0.69428,0.69385,0.6939,433000001.0
2006-01-11 03:40:00,0.69385,0.69392,0.69346,0.6937,464600000.0
2006-01-11 03:45:00,0.69371,0.69377,0.6934,0.6937,413500000.0
2006-01-11 03:50:00,0.69367,0.69371,0.6935,0.69371,357099997.0
2006-01-11 03:55:00,0.69356,0.6939,0.69356,0.69385,361599996.0
2006-01-11 04:00:00,0.69388,0.69397,0.69362,0.6938,375399999.0
2006-01-11 04:05:00,0.69375,0.69402,0.69375,0.69401,500000000.0
2006-01-11 04:10:00,0.69398,0.69412,0.69392,0.69392,437000002.0
2006-01-11 04:15:00,0.694,0.69422,0.69399,0.69405,506399995.0
2006-01-11 04:20:00,0.69405,0.69431,0.69395,0.69395,367699997.0
2006-01-11 04:25:00,0.6941,0.6941,0.6938,0.6938,297399999.0
2006-01-11 04:30:00,0.69363,0.69382,0.69357,0.6937,482799997.0
2006-01-11 04:35:00,0.69365,0.69398,0.6936,0.69394,326800000.0
2006-01-11 04:40:00,0.694,0.69414,0.69397,0.69411,431400002.0
2006-01-11 04:45:00,0.69409,0.69412,0.69395,0.694,466499995.0
2006-01-11 04:50:00,0.69407,0.69412,0.69385,0.69395,419800003.0
2006-01-11 04:55:00,0.69398,0.69415,0.69377,0.69405,324199999.0
2006-01-11 05:00:00,0.69405,0.69407,0.69383,0.69392,500100006.0
2006-01-11 05:05:00,0.6939,0.69395,0.69333,0.69339,450800004.0
2006-01-11 05:10:00,0.6933,0.69347,0.69313,0.69321,416499995.0
2006-01-11 05:15:00,0.69303,0.69305,0.69276,0.69296,374599998.0
2006-01-11 05:20:00,0.69272,0.69301,0.69249,0.693,286000001.0
2006-01-11 05:25:00,0.69287,0.6939,0.69287,0.6939,298399998.0
2006-01-11 05:30:00,0.69374,0.69391,0.69363,0.69383,398099997.0
2006-01-11 05:35:00,0.69385,0.69387,0.6934,0.69352,492000003.0
2006-01-11 05:40:00,0.69352,0.69352,0.69323,0.69329,450100000.0
2006-01-11 05:45:00,0.69325,0.6934,0.69294,0.69315,300500001.0
2006-01-11 05:50:00,0.6931,0.69332,0.69286,0.69315,368300000.0
2006-01-11 05:55:00,0.69312,0.69328,0.69294,0.69323,420100001.0
2006-01-11 06:00:00,0.69315,0.69383,0.69299,0.69375,337599999.0
2006-01-11 06:05:00,0.69383,0.69383,0.69344,0.69357,467699999.0
2006-01-11 06:10:00,0.69349,0.69355,0.69335,0.6935,282499998.0
2006-01-11 06:15:00,0.6935,0.69377,0.69344,0.69377,323400002.0
2006-01-11 06:20:00,0.6937,0.69386,0.6935,0.69375,380500000.0
2006-01-11 06:25:00,0.6937,0.69378,0.69355,0.69365,456500001.0
2006-01-11 06:30:00,0.6936,0.69372,0.69343,0.69348,485999997.0
2006-01-11 06:35:00,0.69347,0.6937,0.6934,0.69365,327399999.0
2006-01-11 06:40:00,0.69358,0.6937,0.69345,0.69365,441699999.0
2006-01-11 06:45:00,0.6936,0.6937,0.69355,0.6936,360500000.0
2006-01-11 06:50:00,0.69365,0.6937,0.69335,0.69335,374799997.0
2006-01-11 06:55:00,0.69328,0.69345,0.69317,0.69336,497499996.0
2006-01-11 07:00:00,0.69329,0.69345,0.69328,0.69345,279300002.0
2006-01-11 07:05:00,0.69334,0.69345,0.69315,0.69333,388800000.0
2006-01-11 07:10:00,0.69335,0.69339,0.69305,0.69337,267400000.0
2006-01-11 07:15:00,0.69335,0.69338,0.69315,0.69334,361700000.0
2006-01-11 07:20:00,0.69355,0.69358,0.69326,0.69326,339999999.0
2006-01-11 07:25:00,0.69337,0.69349,0.69327,0.6934,397299999.0
2006-01-11 07:30:00,0.69339,0.6934,0.69305,0.69335,390199999.0
2006-01-11 07:35:00,0.69325,0.69335,0.69308,0.69315,447399999.0
2006-01-11 07:40:00,0.69305,0.6932,0.69295,0.6931,323800000.0
2006-01-11 07:45:00,0.6931,0.69315,0.69295,0.69315,363500000.0
2006-01-11 07:50:00,0.69303,0.69334,0.69278,0.69327,487400001.0
2006-01-11 07:55:00,0.6933,0.69349,0.69314,0.69331,424600001.0
2006-01-11 08:00:00,0.69312,0.69338,0.69299,0.69329,411299998.0
2006-01-11 08:05:00,0.69337,0.6938,0.69336,0.69367,534900001.0
2006-01-11 08:10:00,0.69377,0.69396,0.69365,0.69382,417700001.0
2006-01-11 08:15:00,0.69388,0.69391,0.6932,0.6932,332199999.0
2006-01-11 08:20:00,0.69328,0.69344,0.69315,0.69335,336000000.0
2006-01-11 08:25:00,0.69333,0.69348,0.69329,0.69339,229199998.0
2006-01-11 08:30:00,0.69338,0.6936,0.69335,0.69355,251900000.0
2006-01-11 08:35:00,0.69347,0.69388,0.69347,0.6938,375399999.0
2006-01-11 08:40:00,0.69385,0.69395,0.6937,0.69375,347899996.0
2006-01-11 08:45:00,0.69385,0.69398,0.69344,0.6937,306999999.0
2006-01-11 08:50:00,0.69378,0.69392,0.69365,0.6937,417100000.0
2006-01-11 08:55:00,0.69373,0.69385,0.69345,0.6936,366199999.0
2006-01-11 09:00:00,0.69345,0.69354,0.69303,0.69336,354599998.0
2006-01-11 09:05:00,0.6933,0.69335,0.69299,0.6931,328100000.0
2006-01-11 09:10:00,0.69313,0.69357,0.69301,0.69344,301099998.0
2006-01-11 09:15:00,0.6934,0.6935,0.69323,0.69346,458499998.0
2006-01-11 09:20:00,0.69348,0.69355,0.69335,0.69338,299500003.0
2006-01-11 09:25:00,0.69345,0.6935,0.6933,0.6934,293000000.0
2006-01-11 09:30:00,0.69342,0.69354,0.69329,0.69346,414100001.0
2006-01-11 09:35:00,0.69347,0.69389,0.6934,0.69367,495099999.0
2006-01-11 09:40:00,0.69371,0.69378,0.69304,0.69304,376199998.0
2006-01-11 09:45:00,0.69282,0.6933,0.69282,0.69322,435500002.0
2006-01-11 09:50:00,0.6932,0.69349,0.69315,0.69349,243799998.0
2006-01-11 09:55:00,0.69339,0.69345,0.69325,0.69335,343300001.0
2006-01-11 10:00:00,0.69332,0.6936,0.69325,0.69355,354200002.0
2006-01-11 10:05:00,0.69347,0.69363,0.69324,0.69342,437000000.0
2006-01-11 10:10:00,0.6934,0.69354,0.69335,0.69342,142800001.0
2006-01-11 10:15:00,0.69345,0.69383,0.69338,0.69383,386399999.0
2006-01-11 10:20:00,0.69383,0.69402,0.69347,0.69375,502399999.0
2006-01-11 10:25:00,0.69377,0.69423,0.69374,0.69411,375099997.0
2006-01-11 10:30:00,0.69406,0.69406,0.69356,0.69371,384299999.0
2006-01-11 10:35:00,0.69379,0.69433,0.69372,0.69402,431100000.0
2006-01-11 10:40:00,0.69397,0.69397,0.69346,0.69381,357400000.0
2006-01-11 10:45:00,0.69382,0.69382,0.69335,0.69352,533299996.0
2006-01-11 10:50:00,0.69355,0.69368,0.69324,0.6935,495099997.0
2006-01-11 10:55:00,0.69345,0.69345,0.69326,0.69335,390199999.0
2006-01-11 11:00:00,0.69335,0.69348,0.69261,0.69293,600399993.0
2006-01-11 11:05:00,0.69307,0.69307,0.69277,0.69291,425999999.0
2006-01-11 11:10:00,0.69292,0.6932,0.69287,0.6931,613399997.0
2006-01-11 11:15:00,0.6932,0.69392,0.69315,0.6939,536200003.0
2006-01-11 11:20:00,0.69386,0.6939,0.69351,0.69361,417999999.0
2006-01-11 11:25:00,0.69361,0.6937,0.69351,0.69355,411999999.0
2006-01-11 11:30:00,0.69355,0.69369,0.69337,0.69347,372399999.0
2006-01-11 11:35:00,0.69352,0.69352,0.69316,0.6933,412799999.0
2006-01-11 11:40:00,0.69325,0.6934,0.69308,0.69328,408699998.0
2006-01-11 11:45:00,0.6932,0.69351,0.6931,0.69345,418800002.0
2006-01-11 11:50:00,0.69348,0.69375,0.69343,0.69375,357300000.0
2006-01-11 11:55:00,0.6937,0.69378,0.69317,0.69333,413000004.0
2006-01-11 12:00:00,0.69335,0.6934,0.6932,0.69333,486200002.0
2006-01-11 12:05:00,0.6933,0.69336,0.69304,0.69333,414999999.0
2006-01-11 12:10:00,0.6933,0.69362,0.69319,0.6936,282900000.0
2006-01-11 12:15:00,0.6936,0.69376,0.69354,0.69362,412999997.0
2006-01-11 12:20:00,0.69366,0.69375,0.69337,0.69362,440100001.0
2006-01-11 12:25:00,0.6936,0.69388,0.69355,0.6938,258899998.0
2006-01-11 12:30:00,0.69374,0.69392,0.69355,0.69372,525299995.0
2006-01-11 12:35:00,0.69368,0.69382,0.69347,0.69354,417200000.0
2006-01-11 12:40:00,0.69352,0.69358,0.69315,0.6932,293699999.0
2006-01-11 12:45:00,0.69328,0.69351,0.69322,0.69326,345500002.0
2006-01-11 12:50:00,0.69326,0.69352,0.69306,0.69341,419600000.0
2006-01-11 12:55:00,0.69327,0.69345,0.69317,0.69317,311500000.0
2006-01-11 13:00:00,0.69314,0.6932,0.69285,0.693,394600001.0
2006-01-11 13:05:00,0.69304,0.69335,0.69298,0.69322,447299997.0
2006-01-11 13:10:00,0.69333,0.69382,0.69333,0.69375,483499999.0
2006-01-11 13:15:00,0.69382,0.69388,0.69364,0.6937,371799997.0
2006-01-11 13:20:00,0.69365,0.6941,0.69365,0.6939,397699999.0
2006-01-11 13:25:00,0.69405,0.69424,0.6938,0.69418,443599999.0
2006-01-11 13:30:00,0.69405,0.69422,0.69393,0.694,411299998.0
2006-01-11 13:35:00,0.69396,0.69396,0.69358,0.6939,524499997.0
2006-01-11 13:40:00,0.69388,0.69437,0.69381,0.69435,556999999.0
2006-01-11 13:45:00,0.6944,0.69445,0.69423,0.69427,402099998.0
2006-01-11 13:50:00,0.69438,0.69452,0.69425,0.6943,411000000.0
2006-01-11 13:55:00,0.69427,0.69437,0.69414,0.69415,413099997.0
2006-01-11 14:00:00,0.69417,0.6944,0.69395,0.6944,375499997.0
2006-01-11 14:05:00,0.69428,0.69448,0.69425,0.69425,418800002.0
2006-01-11 14:10:00,0.69435,0.69435,0.6941,0.6942,325799995.0
2006-01-11 14:15:00,0.69422,0.69436,0.69397,0.69428,416000001.0
2006-01-11 14:20:00,0.69424,0.69463,0.69424,0.69463,261099997.0
2006-01-11 14:25:00,0.69458,0.69477,0.69455,0.6947,436200001.0
2006-01-11 14:30:00,0.69475,0.69492,0.69462,0.69478,332799999.0
2006-01-11 14:35:00,0.69468,0.69506,0.69461,0.69505,460599998.0
2006-01-11 14:40:00,0.69503,0.69503,0.69466,0.69492,456500000.0
2006-01-11 14:45:00,0.6949,0.69502,0.69475,0.6948,409899997.0
2006-01-11 14:50:00,0.69476,0.69484,0.69447,0.69469,322799996.0
2006-01-11 14:55:00,0.69473,0.69485,0.69466,0.6947,349299998.0
2006-01-11 15:00:00,0.69471,0.69484,0.69461,0.69461,395599998.0
2006-01-11 15:05:00,0.69455,0.69475,0.69453,0.69455,463499994.0
2006-01-11 15:10:00,0.69465,0.69475,0.69453,0.69463,353099998.0
2006-01-11 15:15:00,0.69464,0.69475,0.69444,0.69463,502199998.0
2006-01-11 15:20:00,0.6946,0.6946,0.69435,0.69454,402399996.0
2006-01-11 15:25:00,0.6947,0.69482,0.69452,0.69452,509599997.0
2006-01-11 15:30:00,0.69459,0.69486,0.69459,0.69485,352099999.0
2006-01-11 15:35:00,0.69494,0.69494,0.69463,0.69468,360000000.0
2006-01-11 15:40:00,0.69465,0.6947,0.69445,0.69446,344100002.0
2006-01-11 15:45:00,0.69444,0.69476,0.69444,0.69459,328400000.0
2006-01-11 15:50:00,0.69457,0.69474,0.69442,0.69466,425700000.0
2006-01-11 15:55:00,0.69472,0.69483,0.69445,0.69455,206499999.0
2006-01-11 16:00:00,0.6945,0.69502,0.6945,0.69498,330300001.0
2006-01-11 16:05:00,0.69484,0.69585,0.69484,0.69561,484900000.0
2006-01-11 16:10:00,0.69561,0.69585,0.69557,0.6956,356699997.0
2006-01-11 16:15:00,0.69557,0.69596,0.69555,0.69566,548399999.0
2006-01-11 16:20:00,0.69574,0.69626,0.69574,0.69583,459300002.0
2006-01-11 16:25:00,0.69586,0.69626,0.69583,0.69595,450600002.0
2006-01-11 16:30:00,0.69585,0.69593,0.69567,0.69586,504799995.0
2006-01-11 16:35:00,0.69592,0.69612,0.69579,0.69598,391899999.0
2006-01-11 16:40:00,0.69598,0.69605,0.69585,0.69585,256900001.0
2006-01-11 16:45:00,0.69595,0.69617,0.69584,0.69603,421199997.0
2006-01-11 16:50:00,0.69615,0.69676,0.69615,0.69655,496400009.0
2006-01-11 16:55:00,0.69651,0.69657,0.69625,0.69645,450499997.0
2006-01-11 17:00:00,0.69643,0.69645,0.69587,0.69612,401699999.0
2006-01-11 17:05:00,0.69609,0.69622,0.69591,0.69613,520000001.0
2006-01-11 17:10:00,0.69607,0.69611,0.6959,0.69605,400700004.0
2006-01-11 17:15:00,0.69602,0.69614,0.69515,0.69528,463299999.0
2006-01-11 17:20:00,0.69524,0.69543,0.6951,0.69533,350999996.0
2006-01-11 17:25:00,0.69532,0.69553,0.69526,0.69547,420500000.0
2006-01-11 17:30:00,0.69545,0.6955,0.69495,0.69509,547899998.0
2006-01-11 17:35:00,0.69514,0.69525,0.69496,0.69525,360100000.0
2006-01-11 17:40:00,0.69525,0.69575,0.69525,0.69575,333600000.0
2006-01-11 17:45:00,0.69575,0.6963,0.69555,0.696,258100001.0
2006-01-11 17:50:00,0.69585,0.69614,0.69585,0.69589,492699999.0
2006-01-11 17:55:00,0.69578,0.69586,0.69537,0.69539,402700000.0
2006-01-11 18:00:00,0.69527,0.69565,0.69514,0.6956,624200001.0
2006-01-11 18:05:00,0.69567,0.69583,0.69509,0.69535,1037700000.0
2006-01-11 18:10:00,0.6953,0.69562,0.6953,0.69555,478900002.0
2006-01-11 18:15:00,0.69553,0.69633,0.69553,0.69596,1260499997.0
2006-01-11 18:20:00,0.69596,0.69649,0.69594,0.69633,1026099997.0
2006-01-11 18:25:00,0.69637,0.69673,0.69634,0.69645,910500000.0
2006-01-11 18:30:00,0.69644,0.69655,0.69609,0.6962,649699999.0
2006-01-11 18:35:00,0.69618,0.69619,0.69573,0.69607,960099995.0
2006-01-11 18:40:00,0.69608,0.69624,0.69582,0.69612,1432399991.0
2006-01-11 18:45:00,0.69624,0.69663,0.69612,0.69656,1007699991.0
2006-01-11 18:50:00,0.69657,0.69661,0.69645,0.6965,451400001.0
2006-01-11 18:55:00,0.69664,0.69691,0.69655,0.69679,480900002.0
2006-01-11 19:00:00,0.69671,0.69688,0.69658,0.6967,685699998.0
2006-01-11 19:05:00,0.6967,0.6975,0.6967,0.69732,799799997.0
2006-01-11 19:10:00,0.69736,0.69743,0.69715,0.69739,462199996.0
2006-01-11 19:15:00,0.69738,0.69743,0.69719,0.6974,407499996.0
2006-01-11 19:20:00,0.69747,0.69762,0.69738,0.69751,535300003.0
2006-01-11 19:25:00,0.69753,0.69757,0.69725,0.6974,598200001.0
2006-01-11 19:30:00,0.69738,0.69745,0.69718,0.69735,500700003.0
2006-01-11 19:35:00,0.69735,0.6974,0.69725,0.6973,777799997.0
2006-01-11 19:40:00,0.69738,0.69741,0.69704,0.69721,362000001.0
2006-01-11 19:45:00,0.69718,0.69719,0.69682,0.69685,436400001.0
2006-01-11 19:50:00,0.69702,0.69743,0.69695,0.69732,646399998.0
2006-01-11 19:55:00,0.69726,0.69744,0.69725,0.69725,910999994.0
2006-01-11 20:00:00,0.69727,0.6974,0.69722,0.69735,760800000.0
2006-01-11 20:05:00,0.69738,0.6974,0.6971,0.6973,818500002.0
2006-01-11 20:10:00,0.69725,0.6974,0.69705,0.6974,477500000.0
2006-01-11 20:15:00,0.6973,0.69745,0.69722,0.69735,750000001.0
2006-01-11 20:20:00,0.6974,0.6974,0.69705,0.69735,439299997.0
2006-01-11 20:25:00,0.69735,0.6974,0.69725,0.69735,545000000.0
2006-01-11 20:30:00,0.69725,0.6974,0.69725,0.69735,887399998.0
2006-01-11 20:35:00,0.69735,0.69745,0.6972,0.69735,735699995.0
2006-01-11 20:40:00,0.6973,0.6974,0.69722,0.69735,629499998.0
2006-01-11 20:45:00,0.6973,0.69735,0.6972,0.6973,450399999.0
2006-01-11 20:50:00,0.6973,0.6974,0.69722,0.69735,775500001.0
2006-01-11 20:55:00,0.69725,0.6974,0.69705,0.6973,620900001.0
2006-01-11 21:00:00,0.6973,0.6974,0.6972,0.69725,689599990.0
2006-01-11 21:05:00,0.69735,0.6974,0.6972,0.69735,496200002.0
2006-01-11 21:10:00,0.6973,0.69738,0.69725,0.6973,406900000.0
2006-01-11 21:15:00,0.6973,0.6974,0.69715,0.6973,773099998.0
2006-01-11 21:20:00,0.69735,0.6974,0.6972,0.6973,614700001.0
2006-01-11 21:25:00,0.6973,0.69735,0.69715,0.69725,525800001.0
2006-01-11 21:30:00,0.69732,0.6974,0.69722,0.69722,380899999.0
2006-01-11 21:35:00,0.6973,0.6974,0.6972,0.69732,615699995.0
2006-01-11 21:40:00,0.69735,0.6974,0.69715,0.69715,492600001.0
2006-01-11 21:45:00,0.6973,0.69735,0.6972,0.69728,475099999.0
2006-01-11 21:50:00,0.69735,0.69745,0.69725,0.6973,450900001.0
2006-01-11 21:55:00,0.6973,0.6974,0.6972,0.6973,460799996.0
2006-01-11 22:00:00,0.6973,0.69735,0.69725,0.6973,352300002.0
2006-01-11 22:05:00,0.69725,0.69745,0.69715,0.69732,455700000.0
2006-01-11 22:10:00,0.6973,0.6974,0.6972,0.69732,555400000.0
2006-01-11 22:15:00,0.69732,0.6974,0.6972,0.6973,380499999.0
2006-01-11 22:20:00,0.69735,0.6974,0.69722,0.69735,549999997.0
2006-01-11 22:25:00,0.69725,0.6974,0.6972,0.6973,371800001.0
2006-01-11 22:30:00,0.69735,0.6974,0.69705,0.69732,444399996.0
2006-01-11 22:35:00,0.69737,0.69737,0.69705,0.69735,467999995.0
2006-01-11 22:40:00,0.6973,0.6974,0.69715,0.69722,588399998.0
2006-01-11 22:45:00,0.6973,0.6974,0.6971,0.6973,548799995.0
2006-01-11 22:50:00,0.69735,0.69735,0.69705,0.69725,728700000.0
2006-01-11 22:55:00,0.69725,0.69745,0.6971,0.6971,713099996.0
2006-01-11 23:00:00,0.69715,0.69738,0.69715,0.69725,305400002.0
2006-01-11 23:05:00,0.6973,0.69748,0.6972,0.69735,440599998.0
2006-01-11 23:10:00,0.6973,0.6974,0.69725,0.6973,281899999.0
2006-01-11 23:15:00,0.6973,0.69735,0.69715,0.6973,319700000.0
2006-01-11 23:20:00,0.69735,0.6974,0.6972,0.69735,323200000.0
2006-01-11 23:25:00,0.69733,0.69735,0.6972,0.6973,387499999.0
2006-01-11 23:30:00,0.69725,0.69738,0.69725,0.6973,343199999.0
2006-01-11 23:35:00,0.69735,0.6974,0.69725,0.69728,425900001.0
2006-01-11 23:40:00,0.69735,0.69735,0.69725,0.6973,201400003.0
2006-01-11 23:45:00,0.6974,0.6974,0.69725,0.6973,345799999.0
2006-01-11 23:50:00,0.69725,0.6974,0.6972,0.69735,426499999.0
2006-01-11 23:55:00,0.69735,0.69735,0.69725,0.69725,511000006.0
2006-01-12 00:00:00,0.69735,0.69737,0.69668,0.69697,444199998.0
2006-01-12 00:05:00,0.69693,0.69712,0.6964,0.69694,570899999.0
2006-01-12 00:10:00,0.69683,0.69714,0.69651,0.69685,505899997.0
2006-01-12 00:15:00,0.69688,0.69711,0.69662,0.69698,480600000.0
2006-01-12 00:20:00,0.69694,0.69699,0.69637,0.69697,443299998.0
2006-01-12 00:25:00,0.69701,0.69704,0.6964,0.69653,526200003.0
2006-01-12 00:30:00,0.69682,0.69725,0.69646,0.69675,458199997.0
2006-01-12 00:35:00,0.6967,0.69681,0.69654,0.69674,448399999.0
2006-01-12 00:40:00,0.6967,0.69675,0.69655,0.69665,290399998.0
2006-01-12 00:45:00,0.69665,0.69697,0.69665,0.69683,330399996.0
2006-01-12 00:50:00,0.69679,0.69679,0.69663,0.69675,422600001.0
2006-01-12 00:55:00,0.69675,0.69675,0.69665,0.6967,396000000.0
2006-01-12 01:00:00,0.69665,0.69687,0.69665,0.69687,192200000.0
2006-01-12 01:05:00,0.69677,0.69692,0.69665,0.69672,310400000.0
2006-01-12 01:10:00,0.69667,0.69695,0.69665,0.69677,444700004.0
2006-01-12 01:15:00,0.69685,0.6969,0.6967,0.69685,306399998.0
2006-01-12 01:20:00,0.6968,0.69685,0.69669,0.69678,396999997.0
2006-01-12 01:25:00,0.6967,0.6968,0.69655,0.69673,415500000.0
2006-01-12 01:30:00,0.69682,0.69685,0.69667,0.6968,353999998.0
2006-01-12 01:35:00,0.6968,0.69697,0.69675,0.69685,388499996.0
2006-01-12 01:40:00,0.697,0.697,0.69682,0.6969,300499999.0
2006-01-12 01:45:00,0.69688,0.69691,0.69665,0.6967,382700000.0
2006-01-12 01:50:00,0.6968,0.69718,0.69663,0.69712,375500005.0
2006-01-12 01:55:00,0.69705,0.69718,0.69675,0.69677,428000001.0
2006-01-12 02:00:00,0.69681,0.69689,0.69667,0.69682,391899997.0
2006-01-12 02:05:00,0.69678,0.69695,0.69673,0.69677,344399999.0
2006-01-12 02:10:00,0.69682,0.69685,0.69655,0.6967,371299996.0
2006-01-12 02:15:00,0.69665,0.69684,0.69663,0.69667,335499999.0
2006-01-12 02:20:00,0.69681,0.6969,0.69667,0.69682,504099996.0
2006-01-12 02:25:00,0.69682,0.69696,0.69651,0.69655,277399997.0
2006-01-12 02:30:00,0.69674,0.69714,0.69674,0.69708,493000001.0
2006-01-12 02:35:00,0.69701,0.69714,0.6969,0.69695,317500001.0
2006-01-12 02:40:00,0.6969,0.69705,0.69685,0.697,401500003.0
2006-01-12 02:45:00,0.69697,0.69719,0.69691,0.69702,329599998.0
2006-01-12 02:50:00,0.69712,0.69725,0.69681,0.697,503399994.0
2006-01-12 02:55:00,0.69688,0.6972,0.69688,0.69702,423800001.0
2006-01-12 03:00:00,0.69705,0.69715,0.69673,0.69673,381400003.0
2006-01-12 03:05:00,0.69667,0.69714,0.69667,0.69702,550899999.0
2006-01-12 03:10:00,0.69694,0.6971,0.6969,0.69708,382999998.0
2006-01-12 03:15:00,0.69705,0.6971,0.69685,0.69695,442200001.0
2006-01-12 03:20:00,0.69701,0.69724,0.697,0.69723,352199998.0
2006-01-12 03:25:00,0.69727,0.69741,0.69719,0.69737,385500000.0
2006-01-12 03:30:00,0.69733,0.69736,0.69707,0.69718,336600003.0
2006-01-12 03:35:00,0.6973,0.69742,0.6972,0.69733,394400001.0
2006-01-12 03:40:00,0.69725,0.69745,0.69723,0.6974,390699999.0
2006-01-12 03:45:00,0.6975,0.6975,0.69725,0.69745,399399997.0
2006-01-12 03:50:00,0.69738,0.69821,0.69738,0.69783,351300001.0
2006-01-12 03:55:00,0.69763,0.69788,0.69732,0.69775,501299998.0
2006-01-12 04:00:00,0.69768,0.69771,0.69741,0.69765,408299997.0
2006-01-12 04:05:00,0.69785,0.69802,0.69766,0.69789,400599997.0
2006-01-12 04:10:00,0.69777,0.69803,0.69777,0.69779,399999999.0
2006-01-12 04:15:00,0.69789,0.69796,0.69769,0.69775,365899999.0
2006-01-12 04:20:00,0.69775,0.69842,0.69775,0.69815,489200001.0
2006-01-12 04:25:00,0.6983,0.69831,0.69788,0.6979,373899999.0
2006-01-12 04:30:00,0.6978,0.69795,0.69775,0.6978,398700004.0
2006-01-12 04:35:00,0.69779,0.69791,0.69768,0.69777,298899995.0
2006-01-12 04:40:00,0.69775,0.69784,0.69757,0.69758,443600000.0
2006-01-12 04:45:00,0.69758,0.6978,0.69758,0.6977,540799998.0
2006-01-12 04:50:00,0.69777,0.69777,0.69755,0.69765,271399998.0
2006-01-12 04:55:00,0.69763,0.69765,0.69721,0.69755,457200002.0
2006-01-12 05:00:00,0.69755,0.69778,0.69735,0.69762,353999998.0
2006-01-12 05:05:00,0.6976,0.6977,0.69749,0.69757,351600002.0
2006-01-12 05:10:00,0.6975,0.6975,0.69725,0.69737,376999996.0
2006-01-12 05:15:00,0.69723,0.69726,0.69691,0.69726,368200004.0
2006-01-12 05:20:00,0.69718,0.6973,0.69698,0.6972,243099999.0
2006-01-12 05:25:00,0.6971,0.69735,0.69705,0.69735,364499999.0
2006-01-12 05:30:00,0.69725,0.69733,0.69715,0.69733,377100001.0
2006-01-12 05:35:00,0.69735,0.69745,0.69714,0.6974,391500003.0
2006-01-12 05:40:00,0.69748,0.69762,0.6974,0.69742,395000000.0
2006-01-12 05:45:00,0.6974,0.69763,0.69735,0.69763,334699997.0
2006-01-12 05:50:00,0.6976,0.69775,0.69753,0.6976,261500000.0
2006-01-12 05:55:00,0.6976,0.69785,0.6975,0.69775,298799998.0
2006-01-12 06:00:00,0.69765,0.69766,0.6975,0.69757,305200003.0
2006-01-12 06:05:00,0.69765,0.69775,0.6975,0.69768,495399998.0
2006-01-12 06:10:00,0.69763,0.69775,0.69755,0.69767,331399999.0
2006-01-12 06:15:00,0.6977,0.69777,0.6975,0.69777,449300003.0
2006-01-12 06:20:00,0.6977,0.69783,0.6975,0.69779,302100001.0
2006-01-12 06:25:00,0.69778,0.69793,0.69772,0.69793,467000001.0
2006-01-12 06:30:00,0.6979,0.69823,0.69785,0.69807,435000000.0
2006-01-12 06:35:00,0.69807,0.69816,0.69783,0.69785,375600003.0
2006-01-12 06:40:00,0.6978,0.69795,0.69775,0.69787,481900003.0
2006-01-12 06:45:00,0.69788,0.69792,0.69774,0.69788,396200000.0
2006-01-12 06:50:00,0.69793,0.69793,0.69757,0.6977,391400001.0
2006-01-12 06:55:00,0.69769,0.69775,0.69742,0.69755,487199999.0
2006-01-12 07:00:00,0.69745,0.69753,0.6973,0.6973,268700002.0
2006-01-12 07:05:00,0.6972,0.6973,0.697,0.69725,373200001.0
2006-01-12 07:10:00,0.69727,0.69735,0.69708,0.69724,320299999.0
2006-01-12 07:15:00,0.69713,0.69725,0.69704,0.69711,355300000.0
2006-01-12 07:20:00,0.69724,0.69735,0.69708,0.69715,312899996.0
2006-01-12 07:25:00,0.6973,0.69735,0.69712,0.69725,331599997.0
2006-01-12 07:30:00,0.6972,0.6973,0.69697,0.69725,374199998.0
2006-01-12 07:35:00,0.69715,0.69725,0.69715,0.69725,484999999.0
2006-01-12 07:40:00,0.69715,0.69735,0.69715,0.69728,391099999.0
2006-01-12 07:45:00,0.69729,0.69753,0.6972,0.69753,463100003.0
2006-01-12 07:50:00,0.69746,0.69776,0.69726,0.69758,424900001.0
2006-01-12 07:55:00,0.69758,0.698,0.69745,0.698,311000004.0
2006-01-12 08:00:00,0.69786,0.69805,0.6974,0.6974,453699998.0
2006-01-12 08:05:00,0.69743,0.6979,0.69725,0.6979,463099999.0
2006-01-12 08:10:00,0.69805,0.6983,0.698,0.69828,280700000.0
2006-01-12 08:15:00,0.69841,0.69869,0.6984,0.69847,262899999.0
2006-01-12 08:20:00,0.69855,0.6986,0.69821,0.69832,274000000.0
2006-01-12 08:25:00,0.6983,0.69835,0.69809,0.69819,279599998.0
2006-01-12 08:30:00,0.69828,0.6984,0.69806,0.69835,377600001.0
2006-01-12 08:35:00,0.6983,0.69866,0.6983,0.69866,294700000.0
2006-01-12 08:40:00,0.69872,0.69887,0.69839,0.69877,448200000.0
2006-01-12 08:45:00,0.69878,0.69894,0.69859,0.69859,249800001.0
2006-01-12 08:50:00,0.69857,0.69875,0.69854,0.69862,420199995.0
2006-01-12 08:55:00,0.69864,0.69876,0.69824,0.69862,395199999.0
2006-01-12 09:00:00,0.69858,0.69872,0.6981,0.69818,457399996.0
2006-01-12 09:05:00,0.6981,0.69818,0.69789,0.6981,315300001.0
2006-01-12 09:10:00,0.69807,0.69817,0.69788,0.69802,382699997.0
2006-01-12 09:15:00,0.69806,0.69809,0.6979,0.6979,440500001.0
2006-01-12 09:20:00,0.69792,0.69801,0.69774,0.69792,398299999.0
2006-01-12 09:25:00,0.69802,0.69804,0.6977,0.6978,309499997.0
2006-01-12 09:30:00,0.6978,0.69815,0.6978,0.69815,384700000.0
2006-01-12 09:35:00,0.69815,0.69857,0.69794,0.69794,384699997.0
2006-01-12 09:40:00,0.69788,0.6982,0.69784,0.698,444100001.0
2006-01-12 09:45:00,0.69792,0.69814,0.6975,0.69764,341799999.0
2006-01-12 09:50:00,0.69758,0.6979,0.69755,0.69784,356800001.0
2006-01-12 09:55:00,0.6977,0.69795,0.69763,0.69785,363300001.0
2006-01-12 10:00:00,0.69782,0.69785,0.69756,0.6977,317500001.0
2006-01-12 10:05:00,0.69771,0.69785,0.69741,0.69785,510800001.0
2006-01-12 10:10:00,0.69778,0.6979,0.69771,0.69775,300799998.0
2006-01-12 10:15:00,0.6977,0.6977,0.69708,0.69718,404699997.0
2006-01-12 10:20:00,0.69732,0.69745,0.69702,0.69742,349000000.0
2006-01-12 10:25:00,0.69731,0.69739,0.69708,0.6973,460500000.0
2006-01-12 10:30:00,0.69742,0.69763,0.69738,0.69763,302700002.0
2006-01-12 10:35:00,0.69767,0.698,0.69755,0.69783,414500000.0
2006-01-12 10:40:00,0.69793,0.69805,0.69781,0.69802,507299999.0
2006-01-12 10:45:00,0.69805,0.69805,0.6978,0.6979,505100001.0
2006-01-12 10:50:00,0.69797,0.6981,0.69775,0.69795,299399999.0
2006-01-12 10:55:00,0.69795,0.69805,0.69793,0.69797,367899999.0
2006-01-12 11:00:00,0.69795,0.69834,0.69775,0.69818,536400000.0
2006-01-12 11:05:00,0.69833,0.69835,0.69806,0.69812,387100002.0
2006-01-12 11:10:00,0.69823,0.6987,0.69815,0.6986,543699997.0
2006-01-12 11:15:00,0.69865,0.69865,0.69839,0.69849,548399993.0
2006-01-12 11:20:00,0.69841,0.6985,0.69808,0.69815,527599999.0
2006-01-12 11:25:00,0.69809,0.69823,0.69798,0.69814,474399999.0
2006-01-12 11:30:00,0.69816,0.69857,0.69809,0.69848,458500001.0
2006-01-12 11:35:00,0.69855,0.69874,0.69835,0.69869,436799996.0
2006-01-12 11:40:00,0.69862,0.69906,0.69862,0.69893,388199995.0
2006-01-12 11:45:00,0.69888,0.69897,0.69867,0.6987,545799998.0
2006-01-12 11:50:00,0.69872,0.69889,0.69829,0.69869,406400002.0
2006-01-12 11:55:00,0.69852,0.69852,0.69809,0.69831,393100001.0
2006-01-12 12:00:00,0.69831,0.69841,0.69796,0.69804,368300001.0
2006-01-12 12:05:00,0.69805,0.69841,0.69805,0.69837,463899997.0
2006-01-12 12:10:00,0.69837,0.69885,0.69837,0.6988,339999998.0
2006-01-12 12:15:00,0.6988,0.6989,0.69851,0.69851,445799998.0
2006-01-12 12:20:00,0.69853,0.69858,0.69809,0.69809,285899999.0
2006-01-12 12:25:00,0.69798,0.69817,0.69749,0.69817,486099999.0
2006-01-12 12:30:00,0.69816,0.69851,0.69804,0.69847,601499997.0
2006-01-12 12:35:00,0.6985,0.69927,0.69845,0.699,456800000.0
2006-01-12 12:40:00,0.69886,0.699,0.69861,0.69891,484799998.0
2006-01-12 12:45:00,0.69883,0.69883,0.69834,0.69843,425199998.0
2006-01-12 12:50:00,0.69832,0.69858,0.69809,0.69856,451799998.0
2006-01-12 12:55:00,0.69847,0.69888,0.69845,0.69877,456299999.0
2006-01-12 13:00:00,0.69877,0.69885,0.69855,0.69876,429400002.0
2006-01-12 13:05:00,0.69878,0.6989,0.6985,0.69879,373099996.0
2006-01-12 13:10:00,0.69887,0.699,0.69863,0.69876,412900000.0
2006-01-12 13:15:00,0.69875,0.69893,0.69864,0.6988,435200004.0
2006-01-12 13:20:00,0.69885,0.69905,0.69875,0.6988,387999999.0
2006-01-12 13:25:00,0.69895,0.699,0.6987,0.69888,435999998.0
2006-01-12 13:30:00,0.69875,0.69885,0.6985,0.6988,365300000.0
2006-01-12 13:35:00,0.69887,0.69895,0.69875,0.6988,478900000.0
2006-01-12 13:40:00,0.69883,0.69912,0.69875,0.6989,420300000.0
2006-01-12 13:45:00,0.6989,0.69915,0.69885,0.699,453799996.0
2006-01-12 13:50:00,0.69907,0.69914,0.69875,0.69888,412599999.0
2006-01-12 13:55:00,0.69877,0.69877,0.69844,0.69855,350400000.0
2006-01-12 14:00:00,0.69859,0.69869,0.69821,0.69848,419199997.0
2006-01-12 14:05:00,0.69845,0.69858,0.69797,0.69808,580499999.0
2006-01-12 14:10:00,0.69812,0.69818,0.69758,0.69778,396000002.0
2006-01-12 14:15:00,0.69776,0.69812,0.69766,0.69804,435899998.0
2006-01-12 14:20:00,0.6979,0.69805,0.69768,0.69795,303800001.0
2006-01-12 14:25:00,0.698,0.69845,0.698,0.6984,358000000.0
2006-01-12 14:30:00,0.69846,0.69853,0.69792,0.69821,426899998.0
2006-01-12 14:35:00,0.69813,0.69831,0.69813,0.69825,282000000.0
2006-01-12 14:40:00,0.69826,0.69841,0.69807,0.69841,340599997.0
2006-01-12 14:45:00,0.6983,0.6984,0.69819,0.6983,467100000.0
2006-01-12 14:50:00,0.69833,0.69854,0.69826,0.69845,290800000.0
2006-01-12 14:55:00,0.69837,0.69856,0.69833,0.6984,357299997.0
2006-01-12 15:00:00,0.6984,0.69854,0.69835,0.69847,460800000.0
2006-01-12 15:05:00,0.6984,0.69845,0.69813,0.6983,442799995.0
2006-01-12 15:10:00,0.69833,0.69836,0.69757,0.69766,360499999.0
2006-01-12 15:15:00,0.69743,0.69769,0.69715,0.69755,546299997.0
2006-01-12 15:20:00,0.69758,0.69765,0.69725,0.6975,434900004.0
2006-01-12 15:25:00,0.69757,0.69765,0.69734,0.69747,467900000.0
2006-01-12 15:30:00,0.69725,0.69782,0.69669,0.6976,288899999.0
2006-01-12 15:35:00,0.69753,0.69803,0.6972,0.69734,418399998.0
2006-01-12 15:40:00,0.69739,0.69763,0.69721,0.69756,354900000.0
2006-01-12 15:45:00,0.69766,0.69779,0.69735,0.69764,337600001.0
2006-01-12 15:50:00,0.69754,0.69799,0.69732,0.69749,417499997.0
2006-01-12 15:55:00,0.69724,0.69724,0.69626,0.69629,434000002.0
2006-01-12 16:00:00,0.69594,0.69594,0.69544,0.69549,374999998.0
2006-01-12 16:05:00,0.69534,0.69545,0.69455,0.69527,510899996.0
2006-01-12 16:10:00,0.6952,0.69545,0.69488,0.69541,467700000.0
2006-01-12 16:15:00,0.69545,0.69598,0.69537,0.69537,425699997.0
2006-01-12 16:20:00,0.69533,0.69566,0.69527,0.69529,530499999.0
2006-01-12 16:25:00,0.69531,0.69546,0.69439,0.69484,510399998.0
2006-01-12 16:30:00,0.6949,0.69523,0.69457,0.69505,528299998.0
2006-01-12 16:35:00,0.69505,0.69515,0.6947,0.6947,505000001.0
2006-01-12 16:40:00,0.69466,0.69504,0.69457,0.69483,301599999.0
2006-01-12 16:45:00,0.69495,0.69501,0.69456,0.6948,556399996.0
2006-01-12 16:50:00,0.69483,0.69491,0.69469,0.69478,527599999.0
2006-01-12 16:55:00,0.69474,0.69486,0.69427,0.69445,491600001.0
2006-01-12 17:00:00,0.69447,0.6946,0.69405,0.6943,378600004.0
2006-01-12 17:05:00,0.69428,0.69448,0.69416,0.69433,375600002.0
2006-01-12 17:10:00,0.69428,0.6943,0.69381,0.694,341700000.0
2006-01-12 17:15:00,0.69389,0.69389,0.69356,0.69363,483399997.0
2006-01-12 17:20:00,0.69378,0.69398,0.69361,0.69373,383599998.0
2006-01-12 17:25:00,0.6936,0.69392,0.69348,0.69357,450700000.0
2006-01-12 17:30:00,0.69353,0.69364,0.69344,0.69348,394599996.0
2006-01-12 17:35:00,0.69357,0.69397,0.69357,0.69395,316700001.0
2006-01-12 17:40:00,0.69384,0.69395,0.6937,0.69393,325100000.0
2006-01-12 17:45:00,0.69395,0.69405,0.69375,0.69402,358299998.0
2006-01-12 17:50:00,0.69395,0.69401,0.69365,0.69369,327099999.0
2006-01-12 17:55:00,0.69351,0.69364,0.69289,0.69311,574000006.0
2006-01-12 18:00:00,0.69313,0.69337,0.693,0.69303,701200005.0
2006-01-12 18:05:00,0.69312,0.6934,0.69296,0.69309,1039000004.0
2006-01-12 18:10:00,0.69302,0.69318,0.69259,0.6929,423499997.0
2006-01-12 18:15:00,0.6929,0.693,0.69252,0.69255,1164400002.0
2006-01-12 18:20:00,0.69256,0.69311,0.69256,0.69288,817200000.0
2006-01-12 18:25:00,0.69285,0.6934,0.69279,0.69333,1043199992.0
2006-01-12 18:30:00,0.6933,0.69335,0.69292,0.69302,765400003.0
2006-01-12 18:35:00,0.69302,0.69302,0.69244,0.69265,816299997.0
2006-01-12 18:40:00,0.69266,0.69285,0.69231,0.69243,1410500002.0
2006-01-12 18:45:00,0.6925,0.6925,0.69191,0.69232,1017200001.0
2006-01-12 18:50:00,0.69235,0.69277,0.69225,0.6927,469599999.0
2006-01-12 18:55:00,0.69277,0.69289,0.69244,0.69262,627000000.0
2006-01-12 19:00:00,0.69253,0.69282,0.69225,0.6926,753700002.0
2006-01-12 19:05:00,0.69259,0.69273,0.69219,0.69243,797499996.0
2006-01-12 19:10:00,0.69237,0.69252,0.69226,0.69239,405699998.0
2006-01-12 19:15:00,0.69244,0.69291,0.69244,0.69281,439499998.0
2006-01-12 19:20:00,0.69286,0.69304,0.6928,0.693,585699996.0
2006-01-12 19:25:00,0.69299,0.69313,0.69264,0.69264,663299997.0
2006-01-12 19:30:00,0.6926,0.69262,0.69207,0.69262,393900000.0
2006-01-12 19:35:00,0.69263,0.69323,0.69241,0.69295,847300001.0
2006-01-12 19:40:00,0.69301,0.69304,0.69265,0.69282,362700003.0
2006-01-12 19:45:00,0.69285,0.69297,0.69265,0.69265,415999999.0
2006-01-12 19:50:00,0.69282,0.69298,0.69275,0.69285,700899995.0
2006-01-12 19:55:00,0.69275,0.69296,0.69275,0.69285,944499992.0
2006-01-12 20:00:00,0.69287,0.693,0.69283,0.69295,708300001.0
2006-01-12 20:05:00,0.69298,0.693,0.6927,0.6929,750800001.0
2006-01-12 20:10:00,0.69285,0.693,0.69265,0.693,478400002.0
2006-01-12 20:15:00,0.6929,0.69305,0.69282,0.69295,895399998.0
2006-01-12 20:20:00,0.693,0.693,0.69265,0.69295,455700005.0
2006-01-12 20:25:00,0.69295,0.693,0.69285,0.69295,630099997.0
2006-01-12 20:30:00,0.69285,0.693,0.69285,0.69295,869100004.0
2006-01-12 20:35:00,0.69295,0.69305,0.6928,0.69295,733299999.0
2006-01-12 20:40:00,0.6929,0.693,0.69283,0.69295,586499997.0
2006-01-12 20:45:00,0.6929,0.69295,0.6928,0.6929,420199998.0
2006-01-12 20:50:00,0.6929,0.693,0.69283,0.69295,766599997.0
2006-01-12 20:55:00,0.69285,0.693,0.69265,0.6929,713899996.0
2006-01-12 21:00:00,0.6929,0.693,0.6928,0.69285,570699994.0
2006-01-12 21:05:00,0.69295,0.693,0.6928,0.69295,483099998.0
2006-01-12 21:10:00,0.6929,0.69298,0.69285,0.6929,399599999.0
2006-01-12 21:15:00,0.6929,0.693,0.69275,0.6929,848999998.0
2006-01-12 21:20:00,0.69295,0.693,0.6928,0.6929,736699999.0
2006-01-12 21:25:00,0.6929,0.69295,0.69275,0.69285,548100000.0
2006-01-12 21:30:00,0.69292,0.693,0.69282,0.6929,387800001.0
2006-01-12 21:35:00,0.6929,0.693,0.6928,0.69292,674299996.0
2006-01-12 21:40:00,0.69295,0.693,0.69275,0.69275,529299993.0
2006-01-12 21:45:00,0.6929,0.69295,0.6928,0.69288,418600003.0
2006-01-12 21:50:00,0.69295,0.69305,0.69285,0.6929,400799999.0
2006-01-12 21:55:00,0.6929,0.693,0.6928,0.6929,503700000.0
2006-01-12 22:00:00,0.6929,0.69295,0.69285,0.6929,329399999.0
2006-01-12 22:05:00,0.69285,0.69305,0.69275,0.69292,539899998.0
2006-01-12 22:10:00,0.6929,0.693,0.6928,0.69292,556299997.0
2006-01-12 22:15:00,0.69292,0.693,0.6928,0.6929,493000004.0
2006-01-12 22:20:00,0.69295,0.693,0.69283,0.69295,548599997.0
2006-01-12 22:25:00,0.69285,0.693,0.6928,0.6929,314999998.0
2006-01-12 22:30:00,0.69295,0.693,0.69265,0.69292,452399998.0
2006-01-12 22:35:00,0.69297,0.69297,0.69265,0.69295,417799999.0
2006-01-12 22:40:00,0.6929,0.693,0.69275,0.69282,521399999.0
2006-01-12 22:45:00,0.6929,0.693,0.6927,0.6929,609299997.0
2006-01-12 22:50:00,0.69295,0.69295,0.69265,0.69285,725100000.0
2006-01-12 22:55:00,0.69285,0.69305,0.6927,0.6927,548000000.0
2006-01-12 23:00:00,0.69275,0.69298,0.69275,0.69285,277200001.0
2006-01-12 23:05:00,0.6929,0.69308,0.6928,0.69295,381800000.0
2006-01-12 23:10:00,0.6929,0.693,0.69285,0.6929,421300000.0
2006-01-12 23:15:00,0.6929,0.69295,0.69275,0.6929,441299998.0
2006-01-12 23:20:00,0.69295,0.693,0.6928,0.69295,354199999.0
2006-01-12 23:25:00,0.69293,0.69295,0.6928,0.6929,409899997.0
2006-01-12 23:30:00,0.69285,0.69298,0.69285,0.6929,374500000.0
2006-01-12 23:35:00,0.69295,0.693,0.69285,0.69288,453299996.0
2006-01-12 23:40:00,0.69295,0.69295,0.69285,0.6929,175399998.0
2006-01-12 23:45:00,0.693,0.693,0.69285,0.6929,305100000.0
2006-01-12 23:50:00,0.69285,0.693,0.6928,0.69295,381300002.0
2006-01-12 23:55:00,0.69295,0.69295,0.69285,0.69285,385000001.0
2006-01-13 00:00:00,0.6929,0.69363,0.69274,0.69279,366100000.0
2006-01-13 00:05:00,0.69296,0.69337,0.69296,0.69326,472599999.0
2006-01-13 00:10:00,0.69322,0.6935,0.69279,0.69301,441300003.0
2006-01-13 00:15:00,0.69311,0.69344,0.69285,0.69285,347100001.0
2006-01-13 00:20:00,0.69282,0.69292,0.69266,0.69292,430000003.0
2006-01-13 00:25:00,0.69294,0.69294,0.69268,0.69277,464499998.0
2006-01-13 00:30:00,0.69284,0.69285,0.6922,0.69235,405200000.0
2006-01-13 00:35:00,0.6923,0.69253,0.6922,0.69253,532099995.0
2006-01-13 00:40:00,0.69248,0.6925,0.69225,0.69235,323499998.0
2006-01-13 00:45:00,0.69235,0.69282,0.69235,0.69282,308899998.0
2006-01-13 00:50:00,0.6928,0.69288,0.6927,0.69285,351200002.0
2006-01-13 00:55:00,0.69285,0.69289,0.69275,0.6928,330999998.0
2006-01-13 01:00:00,0.69282,0.69298,0.69274,0.69298,255799997.0
2006-01-13 01:05:00,0.69288,0.69302,0.6928,0.69285,282600000.0
2006-01-13 01:10:00,0.69277,0.69295,0.69273,0.69287,404700000.0
2006-01-13 01:15:00,0.69295,0.69301,0.6927,0.69285,382700003.0
2006-01-13 01:20:00,0.6928,0.69323,0.69275,0.69315,400900000.0
2006-01-13 01:25:00,0.69307,0.6932,0.69294,0.69301,323000000.0
2006-01-13 01:30:00,0.69303,0.69303,0.69249,0.6927,373500001.0
2006-01-13 01:35:00,0.69272,0.6931,0.69272,0.69295,315000001.0
2006-01-13 01:40:00,0.69315,0.69322,0.69297,0.69318,319900001.0
2006-01-13 01:45:00,0.69321,0.6934,0.69313,0.69329,408700000.0
2006-01-13 01:50:00,0.69335,0.6939,0.69315,0.6939,374499997.0
2006-01-13 01:55:00,0.69382,0.69384,0.69336,0.69346,381699997.0
2006-01-13 02:00:00,0.69351,0.69356,0.69332,0.69337,424500001.0
2006-01-13 02:05:00,0.69343,0.69352,0.69313,0.69317,386500001.0
2006-01-13 02:10:00,0.69318,0.6932,0.69294,0.6931,382399999.0
2006-01-13 02:15:00,0.69305,0.6933,0.693,0.69317,468800000.0
2006-01-13 02:20:00,0.6933,0.69358,0.69304,0.69358,528900002.0
2006-01-13 02:25:00,0.69368,0.69394,0.69352,0.69365,367299999.0
2006-01-13 02:30:00,0.69375,0.69404,0.69367,0.6939,364999999.0
2006-01-13 02:35:00,0.69382,0.69395,0.69374,0.69385,304499998.0
2006-01-13 02:40:00,0.69379,0.69387,0.69368,0.69375,374900000.0
2006-01-13 02:45:00,0.6938,0.69385,0.69342,0.69355,282200001.0
2006-01-13 02:50:00,0.69367,0.6938,0.69346,0.69374,405999998.0
2006-01-13 02:55:00,0.6938,0.694,0.69375,0.69385,411900000.0
2006-01-13 03:00:00,0.69382,0.69397,0.69377,0.69388,383200000.0
2006-01-13 03:05:00,0.69385,0.69405,0.69385,0.694,430299993.0
2006-01-13 03:10:00,0.69396,0.69431,0.69393,0.69415,306300000.0
2006-01-13 03:15:00,0.69411,0.69413,0.69376,0.69395,491599993.0
2006-01-13 03:20:00,0.69405,0.69441,0.69405,0.69435,401800005.0
2006-01-13 03:25:00,0.69425,0.69444,0.69418,0.69433,442599993.0
2006-01-13 03:30:00,0.69435,0.69439,0.6942,0.69423,344000000.0
2006-01-13 03:35:00,0.6943,0.69435,0.69413,0.6943,351900000.0
2006-01-13 03:40:00,0.69424,0.69445,0.69424,0.6943,319299999.0
2006-01-13 03:45:00,0.6944,0.6944,0.69415,0.6943,397799997.0
2006-01-13 03:50:00,0.69427,0.6944,0.69418,0.6944,392000001.0
2006-01-13 03:55:00,0.6942,0.6944,0.69417,0.69435,466999998.0
2006-01-13 04:00:00,0.6943,0.69439,0.6942,0.69438,430999999.0
2006-01-13 04:05:00,0.69433,0.69461,0.69433,0.69445,406699998.0
2006-01-13 04:10:00,0.6944,0.6945,0.69427,0.69428,381499999.0
2006-01-13 04:15:00,0.6944,0.69452,0.69422,0.69422,338100002.0
2006-01-13 04:20:00,0.69415,0.6944,0.69415,0.69434,408999998.0
2006-01-13 04:25:00,0.6945,0.6945,0.69429,0.69445,360599999.0
2006-01-13 04:30:00,0.6944,0.69451,0.69435,0.69448,481699999.0
2006-01-13 04:35:00,0.69436,0.6945,0.69415,0.69445,464600000.0
2006-01-13 04:40:00,0.69445,0.6945,0.69435,0.69435,324700001.0
2006-01-13 04:45:00,0.69437,0.69445,0.69425,0.6943,508300001.0
2006-01-13 04:50:00,0.69437,0.69445,0.69425,0.69445,310700000.0
2006-01-13 04:55:00,0.69445,0.69466,0.6942,0.69463,475000001.0
2006-01-13 05:00:00,0.69463,0.69463,0.69435,0.69442,374300000.0
2006-01-13 05:05:00,0.6944,0.6945,0.69432,0.69445,484400000.0
2006-01-13 05:10:00,0.6944,0.6945,0.69427,0.69445,402699999.0
2006-01-13 05:15:00,0.6944,0.69445,0.69425,0.69443,349400000.0
2006-01-13 05:20:00,0.6943,0.69445,0.69418,0.6944,324299997.0
2006-01-13 05:25:00,0.69431,0.69455,0.69425,0.69455,402499999.0
2006-01-13 05:30:00,0.69443,0.69443,0.69425,0.69433,357299998.0
2006-01-13 05:35:00,0.69435,0.69437,0.69405,0.6942,423200006.0
2006-01-13 05:40:00,0.69428,0.6944,0.69421,0.6943,380599998.0
2006-01-13 05:45:00,0.69428,0.69435,0.69415,0.69427,368199999.0
2006-01-13 05:50:00,0.6942,0.69434,0.69402,0.69419,267999999.0
2006-01-13 05:55:00,0.69418,0.69433,0.69403,0.6943,375199998.0
2006-01-13 06:00:00,0.69431,0.69441,0.69419,0.69427,345799999.0
2006-01-13 06:05:00,0.69435,0.6945,0.6942,0.69442,381800001.0
2006-01-13 06:10:00,0.69441,0.69464,0.69431,0.69445,319399997.0
2006-01-13 06:15:00,0.6945,0.69457,0.6943,0.69457,388300000.0
2006-01-13 06:20:00,0.6945,0.6946,0.6943,0.6945,231400001.0
2006-01-13 06:25:00,0.6945,0.69457,0.69445,0.69455,406500001.0
2006-01-13 06:30:00,0.6945,0.69461,0.69428,0.69428,466500004.0
2006-01-13 06:35:00,0.69425,0.6946,0.69419,0.69455,410899997.0
2006-01-13 06:40:00,0.69447,0.69456,0.69435,0.69448,441399999.0
2006-01-13 06:45:00,0.6944,0.69445,0.69395,0.69398,448100003.0
2006-01-13 06:50:00,0.69395,0.69405,0.69382,0.69393,313800001.0
2006-01-13 06:55:00,0.6939,0.69409,0.69385,0.69405,399300001.0
2006-01-13 07:00:00,0.69391,0.69435,0.69391,0.69435,198100000.0
2006-01-13 07:05:00,0.69425,0.69431,0.69406,0.69425,477100001.0
2006-01-13 07:10:00,0.69425,0.69447,0.69391,0.69447,302699997.0
2006-01-13 07:15:00,0.69445,0.6945,0.69435,0.69435,327700001.0
2006-01-13 07:20:00,0.69445,0.69455,0.69425,0.69425,275399999.0
2006-01-13 07:25:00,0.69438,0.69438,0.69405,0.69423,348100002.0
2006-01-13 07:30:00,0.6942,0.69428,0.69383,0.6941,357000003.0
2006-01-13 07:35:00,0.69398,0.69415,0.69392,0.69408,399599999.0
2006-01-13 07:40:00,0.69396,0.69411,0.69385,0.694,412099999.0
2006-01-13 07:45:00,0.69403,0.69419,0.69395,0.69412,422999998.0
2006-01-13 07:50:00,0.69412,0.69423,0.69401,0.69407,453399999.0
2006-01-13 07:55:00,0.694,0.69439,0.69389,0.69426,425900004.0
2006-01-13 08:00:00,0.6941,0.69437,0.6941,0.69423,497700000.0
2006-01-13 08:05:00,0.69421,0.6944,0.69406,0.69407,483799999.0
2006-01-13 08:10:00,0.69414,0.69435,0.69408,0.69415,385300000.0
2006-01-13 08:15:00,0.69422,0.69451,0.6942,0.69437,407799999.0
2006-01-13 08:20:00,0.69443,0.69443,0.69418,0.69435,364500000.0
2006-01-13 08:25:00,0.69427,0.69439,0.69412,0.69433,264900001.0
2006-01-13 08:30:00,0.69435,0.6945,0.69425,0.69445,300600000.0
2006-01-13 08:35:00,0.69432,0.69437,0.69415,0.6943,287599998.0
2006-01-13 08:40:00,0.69435,0.69451,0.69429,0.69435,275300000.0
2006-01-13 08:45:00,0.69443,0.6945,0.69425,0.69425,267800001.0
2006-01-13 08:50:00,0.69427,0.69431,0.69398,0.69407,394099998.0
2006-01-13 08:55:00,0.69415,0.69452,0.69414,0.69452,342699997.0
2006-01-13 09:00:00,0.69467,0.69476,0.69434,0.69464,405999996.0
2006-01-13 09:05:00,0.6946,0.69463,0.69445,0.6945,339400001.0
2006-01-13 09:10:00,0.69444,0.69444,0.69395,0.69413,329499999.0
2006-01-13 09:15:00,0.6941,0.69448,0.69405,0.69448,430099997.0
2006-01-13 09:20:00,0.69447,0.69461,0.69425,0.69461,374900004.0
2006-01-13 09:25:00,0.69458,0.69458,0.69425,0.69446,398899996.0
2006-01-13 09:30:00,0.69452,0.69468,0.69435,0.69445,280899999.0
2006-01-13 09:35:00,0.69442,0.69445,0.69407,0.6941,497299996.0
2006-01-13 09:40:00,0.69418,0.69428,0.69402,0.6942,431100001.0
2006-01-13 09:45:00,0.6941,0.6944,0.69406,0.69419,260199996.0
2006-01-13 09:50:00,0.6942,0.69454,0.69415,0.69452,289599999.0
2006-01-13 09:55:00,0.69445,0.69485,0.69429,0.69485,401700000.0
2006-01-13 10:00:00,0.69482,0.69493,0.69466,0.69466,384699997.0
2006-01-13 10:05:00,0.6946,0.6949,0.69432,0.6949,447099998.0
2006-01-13 10:10:00,0.69489,0.69489,0.69452,0.69466,276899999.0
2006-01-13 10:15:00,0.69452,0.69493,0.69452,0.6949,429900000.0
2006-01-13 10:20:00,0.69491,0.69498,0.69475,0.69477,411200001.0
2006-01-13 10:25:00,0.69472,0.69542,0.69472,0.69535,391899997.0
2006-01-13 10:30:00,0.6955,0.69599,0.69546,0.6956,352000002.0
2006-01-13 10:35:00,0.69571,0.69591,0.69555,0.69562,264400000.0
2006-01-13 10:40:00,0.69575,0.69617,0.69565,0.69617,414100000.0
2006-01-13 10:45:00,0.69626,0.69635,0.69597,0.69604,559000006.0
2006-01-13 10:50:00,0.69621,0.69638,0.69598,0.69609,289800003.0
2006-01-13 10:55:00,0.69612,0.69623,0.6959,0.69623,434700000.0
2006-01-13 11:00:00,0.69626,0.69683,0.69605,0.69659,458499999.0
2006-01-13 11:05:00,0.69663,0.69681,0.69645,0.6968,427900000.0
2006-01-13 11:10:00,0.69688,0.69704,0.69669,0.69673,568699995.0
2006-01-13 11:15:00,0.6968,0.69686,0.69629,0.69651,457600001.0
2006-01-13 11:20:00,0.69657,0.69691,0.69657,0.69668,532399995.0
2006-01-13 11:25:00,0.69655,0.69669,0.69648,0.69655,439000000.0
2006-01-13 11:30:00,0.6966,0.69675,0.69643,0.69667,409399996.0
2006-01-13 11:35:00,0.69673,0.69681,0.69635,0.69678,452400003.0
2006-01-13 11:40:00,0.69674,0.69683,0.69636,0.6964,515699998.0
2006-01-13 11:45:00,0.69642,0.69671,0.6964,0.69665,434100001.0
2006-01-13 11:50:00,0.69661,0.69661,0.69613,0.69622,492099999.0
2006-01-13 11:55:00,0.6962,0.69625,0.69585,0.69595,424299999.0
2006-01-13 12:00:00,0.69604,0.69627,0.69593,0.69612,360499998.0
2006-01-13 12:05:00,0.69613,0.69634,0.69589,0.69634,402300001.0
2006-01-13 12:10:00,0.69629,0.69632,0.69575,0.69583,357000000.0
2006-01-13 12:15:00,0.69588,0.69607,0.6955,0.6955,355700004.0
2006-01-13 12:20:00,0.69556,0.69563,0.6952,0.6955,481499999.0
2006-01-13 12:25:00,0.69546,0.69546,0.69491,0.69494,320900000.0
2006-01-13 12:30:00,0.69485,0.69529,0.69479,0.69521,510999997.0
2006-01-13 12:35:00,0.6952,0.69532,0.69485,0.69518,471900000.0
2006-01-13 12:40:00,0.6951,0.6952,0.69465,0.6947,306099999.0
2006-01-13 12:45:00,0.69475,0.69496,0.69475,0.69489,193600000.0
2006-01-13 12:50:00,0.69475,0.69501,0.6947,0.69485,392799999.0
2006-01-13 12:55:00,0.69477,0.69495,0.6947,0.69483,457700002.0
2006-01-13 13:00:00,0.69487,0.69538,0.69487,0.69538,462599996.0
2006-01-13 13:05:00,0.69537,0.69538,0.69491,0.69505,387800001.0
2006-01-13 13:10:00,0.6951,0.6953,0.6951,0.6952,446399998.0
2006-01-13 13:15:00,0.69525,0.69532,0.69492,0.69505,392799998.0
2006-01-13 13:20:00,0.69495,0.69535,0.69495,0.6951,406899998.0
2006-01-13 13:25:00,0.69525,0.69547,0.69504,0.69545,471399994.0
2006-01-13 13:30:00,0.69532,0.69544,0.69495,0.6951,369199999.0
2006-01-13 13:35:00,0.69517,0.69535,0.69508,0.6953,444300002.0
2006-01-13 13:40:00,0.6953,0.69536,0.69505,0.6952,451700001.0
2006-01-13 13:45:00,0.69519,0.69525,0.69502,0.69507,422999999.0
2006-01-13 13:50:00,0.69512,0.69512,0.69489,0.69509,383899998.0
2006-01-13 13:55:00,0.69515,0.69523,0.69492,0.69513,328099997.0
2006-01-13 14:00:00,0.69517,0.6953,0.69495,0.6953,421199999.0
2006-01-13 14:05:00,0.69525,0.69532,0.69502,0.69515,411800000.0
2006-01-13 14:10:00,0.69525,0.69535,0.6951,0.6953,339999998.0
2006-01-13 14:15:00,0.6953,0.6953,0.69515,0.69525,429399998.0
2006-01-13 14:20:00,0.6952,0.6953,0.69515,0.69525,333400000.0
2006-01-13 14:25:00,0.69518,0.6954,0.69515,0.69523,367499996.0
2006-01-13 14:30:00,0.69525,0.69538,0.69489,0.69503,356399999.0
2006-01-13 14:35:00,0.69497,0.69535,0.69497,0.69535,295999997.0
2006-01-13 14:40:00,0.69538,0.69563,0.69527,0.69557,445499999.0
2006-01-13 14:45:00,0.6955,0.6956,0.6951,0.6951,443599998.0
2006-01-13 14:50:00,0.69503,0.69503,0.69442,0.69457,435799997.0
2006-01-13 14:55:00,0.69439,0.6948,0.69415,0.69431,272900001.0
2006-01-13 15:00:00,0.69428,0.69442,0.69415,0.69427,411999999.0
2006-01-13 15:05:00,0.69418,0.69418,0.6938,0.69388,473600001.0
2006-01-13 15:10:00,0.6939,0.6939,0.6935,0.69366,471500001.0
2006-01-13 15:15:00,0.69369,0.6942,0.69369,0.6942,314200002.0
2006-01-13 15:20:00,0.69428,0.69458,0.69424,0.6945,422300002.0
2006-01-13 15:25:00,0.69455,0.69486,0.69443,0.69472,477099996.0
2006-01-13 15:30:00,0.6948,0.69536,0.69429,0.69536,377099999.0
2006-01-13 15:35:00,0.6954,0.69558,0.69508,0.69541,530000001.0
2006-01-13 15:40:00,0.69547,0.69599,0.69536,0.69552,429999998.0
2006-01-13 15:45:00,0.69568,0.6964,0.69568,0.6961,270500003.0
2006-01-13 15:50:00,0.69598,0.69603,0.69584,0.69584,263999997.0
2006-01-13 15:55:00,0.69574,0.69576,0.69542,0.69548,347000000.0
2006-01-13 16:00:00,0.69543,0.69565,0.69536,0.69565,451400002.0
2006-01-13 16:05:00,0.69562,0.69566,0.69517,0.69517,360000003.0
2006-01-13 16:10:00,0.69515,0.69564,0.69493,0.69542,477500001.0
2006-01-13 16:15:00,0.69534,0.6955,0.69514,0.69517,461100003.0
2006-01-13 16:20:00,0.69508,0.69508,0.69453,0.69468,537600001.0
2006-01-13 16:25:00,0.6947,0.69525,0.6947,0.69502,436999997.0
2006-01-13 16:30:00,0.69495,0.69515,0.69463,0.695,649000006.0
2006-01-13 16:35:00,0.69503,0.69553,0.69499,0.69528,314500001.0
2006-01-13 16:40:00,0.69524,0.6955,0.69524,0.69535,376800000.0
2006-01-13 16:45:00,0.69537,0.6956,0.6952,0.6953,549400003.0
2006-01-13 16:50:00,0.69528,0.69545,0.69497,0.69545,618900002.0
2006-01-13 16:55:00,0.6954,0.69552,0.69522,0.69552,438999997.0
2006-01-13 17:00:00,0.69552,0.6958,0.69531,0.69561,427100000.0
2006-01-13 17:05:00,0.69555,0.6957,0.69535,0.69553,339099996.0
2006-01-13 17:10:00,0.69542,0.69553,0.6952,0.69535,529400001.0
2006-01-13 17:15:00,0.69535,0.69569,0.6952,0.6952,408499999.0
2006-01-13 17:20:00,0.69535,0.6955,0.69525,0.6954,314099998.0
2006-01-13 17:25:00,0.6953,0.6955,0.69529,0.69545,479099996.0
2006-01-13 17:30:00,0.69545,0.69556,0.69535,0.69548,431900001.0
2006-01-13 17:35:00,0.6955,0.69601,0.69544,0.69601,394899996.0
2006-01-13 17:40:00,0.69583,0.69629,0.69581,0.69629,323199999.0
2006-01-13 17:45:00,0.69633,0.69653,0.69606,0.69643,328800001.0
2006-01-13 17:50:00,0.69645,0.69658,0.69615,0.69635,392499998.0
2006-01-13 17:55:00,0.69617,0.69632,0.69531,0.69571,521900002.0
2006-01-13 18:00:00,0.69586,0.69615,0.69579,0.6961,741299997.0
2006-01-13 18:05:00,0.69607,0.69607,0.69565,0.69585,1243000000.0
2006-01-13 18:10:00,0.69583,0.696,0.69583,0.69595,365299999.0
2006-01-13 18:15:00,0.6959,0.69608,0.69583,0.69585,1343900005.0
2006-01-13 18:20:00,0.69585,0.69635,0.69581,0.6963,816400001.0
2006-01-13 18:25:00,0.69635,0.697,0.6963,0.69693,1069499991.0
2006-01-13 18:30:00,0.69695,0.69699,0.6965,0.69692,586999997.0
2006-01-13 18:35:00,0.697,0.69777,0.69688,0.69753,808700001.0
2006-01-13 18:40:00,0.69757,0.69759,0.697,0.69743,1616499989.0
2006-01-13 18:45:00,0.69747,0.6975,0.69722,0.69745,1137799997.0
2006-01-13 18:50:00,0.69739,0.69739,0.69704,0.69709,525499996.0
2006-01-13 18:55:00,0.69714,0.69724,0.69689,0.69714,645500002.0
2006-01-13 19:00:00,0.69711,0.69717,0.69688,0.697,701199999.0
2006-01-13 19:05:00,0.69697,0.69712,0.69675,0.69683,728600001.0
2006-01-13 19:10:00,0.69682,0.69693,0.69641,0.69646,400799997.0
2006-01-13 19:15:00,0.69642,0.69671,0.69642,0.69665,462499999.0
2006-01-13 19:20:00,0.69667,0.69718,0.6966,0.69715,526399996.0
2006-01-13 19:25:00,0.69715,0.6972,0.69687,0.69687,508399998.0
2006-01-13 19:30:00,0.69685,0.69725,0.6968,0.69688,508200003.0
2006-01-13 19:35:00,0.69691,0.69745,0.6969,0.69713,678500001.0
2006-01-13 19:40:00,0.69721,0.69786,0.69714,0.69774,447200000.0
2006-01-13 19:45:00,0.69802,0.69877,0.69802,0.6985,547899998.0
2006-01-13 19:50:00,0.69871,0.69871,0.69819,0.69825,709000001.0
2006-01-13 19:55:00,0.69816,0.69853,0.69816,0.69835,953100001.0
2006-01-13 20:00:00,0.69837,0.6985,0.69832,0.69845,784500000.0
2006-01-13 20:05:00,0.69847,0.6985,0.6982,0.6984,797100006.0
2006-01-13 20:10:00,0.69835,0.6985,0.69815,0.6985,570799998.0
2006-01-13 20:15:00,0.6984,0.69855,0.69832,0.69845,904200004.0
2006-01-13 20:20:00,0.6985,0.6985,0.69815,0.69845,432100002.0
2006-01-13 20:25:00,0.69845,0.6985,0.69835,0.69845,638800000.0
2006-01-13 20:30:00,0.69845,0.6985,0.69835,0.69845,890199999.0
2006-01-13 20:35:00,0.69845,0.69855,0.6983,0.69845,628699993.0
2006-01-13 20:40:00,0.6984,0.6985,0.69832,0.69845,619899996.0
2006-01-13 20:45:00,0.6984,0.69845,0.6983,0.6984,304600000.0
2006-01-13 20:50:00,0.6984,0.6985,0.69833,0.69845,933999999.0
2006-01-13 20:55:00,0.69835,0.6985,0.69815,0.6984,647599999.0
2006-01-13 21:00:00,0.6984,0.6985,0.6983,0.69835,622600000.0
2006-01-13 21:05:00,0.69845,0.6985,0.6983,0.69845,618600003.0
2006-01-13 21:10:00,0.6984,0.69847,0.69835,0.6984,436699999.0
2006-01-13 21:15:00,0.6984,0.6985,0.69825,0.6984,681099998.0
2006-01-13 21:20:00,0.69845,0.6985,0.6983,0.6984,638100002.0
2006-01-13 21:25:00,0.6984,0.69845,0.69825,0.69835,498899999.0
2006-01-13 21:30:00,0.69842,0.6985,0.69832,0.6984,460099998.0
2006-01-13 21:35:00,0.6984,0.6985,0.6983,0.69842,653899999.0
2006-01-13 21:40:00,0.69845,0.6985,0.69825,0.69825,573000002.0
2006-01-13 21:45:00,0.6984,0.69845,0.6983,0.69838,466499999.0
2006-01-13 21:50:00,0.69845,0.69855,0.69835,0.6984,524099998.0
2006-01-13 21:55:00,0.6984,0.6985,0.6983,0.6984,430300001.0
2006-01-13 22:00:00,0.6984,0.69845,0.69835,0.6984,435600000.0
2006-01-13 22:05:00,0.69835,0.69855,0.69825,0.69842,631599998.0
2006-01-13 22:10:00,0.6984,0.6985,0.6983,0.69842,492899999.0
2006-01-13 22:15:00,0.69842,0.6985,0.6983,0.6984,448499995.0
2006-01-13 22:20:00,0.69845,0.6985,0.69832,0.69845,485400000.0
2006-01-13 22:25:00,0.69835,0.6985,0.6983,0.6984,405500001.0
2006-01-13 22:30:00,0.69845,0.6985,0.69815,0.69842,433300000.0
2006-01-13 22:35:00,0.69847,0.69847,0.69815,0.69845,492599997.0
2006-01-13 22:40:00,0.6984,0.6985,0.69825,0.69832,506600000.0
2006-01-13 22:45:00,0.6984,0.6985,0.6982,0.6984,543900001.0
2006-01-13 22:50:00,0.69845,0.69845,0.69815,0.69835,659399996.0
2006-01-13 22:55:00,0.69835,0.69855,0.6982,0.6982,591600001.0
2006-01-13 23:00:00,0.69825,0.69847,0.69825,0.69835,315699999.0
2006-01-13 23:05:00,0.6984,0.69857,0.6983,0.69845,445699999.0
2006-01-13 23:10:00,0.6984,0.6985,0.69835,0.6984,398500000.0
2006-01-13 23:15:00,0.6984,0.69845,0.69825,0.6984,294599997.0
2006-01-13 23:20:00,0.69845,0.6985,0.6983,0.69845,404099999.0
2006-01-13 23:25:00,0.69843,0.69845,0.6983,0.6984,373500001.0
2006-01-13 23:30:00,0.69835,0.69847,0.69835,0.6984,387700004.0
2006-01-13 23:35:00,0.69845,0.6985,0.69835,0.69838,389899999.0
2006-01-13 23:40:00,0.69845,0.69845,0.69835,0.6984,187399998.0
2006-01-13 23:45:00,0.6985,0.6985,0.69835,0.6984,244599998.0
2006-01-13 23:50:00,0.69835,0.6985,0.6983,0.69845,410199997.0
2006-01-13 23:55:00,0.69845,0.69845,0.69835,0.69835,454300000.0
2006-01-16 00:00:00,0.6992,0.6995,0.6988,0.6994,258400000.0
2006-01-16 00:05:00,0.6994,0.6998,0.6991,0.6997,193800000.0
2006-01-16 00:10:00,0.6995,0.7001,0.6993,0.6998,323000000.0
2006-01-16 00:15:00,0.7,0.7,0.6996,0.6998,323000000.0
2006-01-16 00:20:00,0.6998,0.6999,0.6997,0.6998,323000000.0
2006-01-16 00:25:00,0.6998,0.7002,0.6997,0.7,323000000.0
2006-01-16 00:30:00,0.6999,0.7,0.6998,0.6998,323000000.0
2006-01-16 00:35:00,0.6998,0.7004,0.6998,0.7002,323000000.0
2006-01-16 00:40:00,0.7002,0.7003,0.6998,0.6999,323000000.0
2006-01-16 00:45:00,0.6999,0.7,0.6996,0.6997,323000000.0
2006-01-16 00:50:00,0.6997,0.7003,0.6997,0.7,323000000.0
2006-01-16 00:55:00,0.7,0.7003,0.6996,0.6996,323000000.0
2006-01-16 01:00:00,0.7002,0.7003,0.6995,0.6998,323000000.0
2006-01-16 01:05:00,0.6999,0.7003,0.6998,0.7001,323000000.0
2006-01-16 01:10:00,0.7,0.7003,0.6995,0.7002,323000000.0
2006-01-16 01:15:00,0.7002,0.7002,0.6995,0.6999,323000000.0
2006-01-16 01:20:00,0.6998,0.7,0.6995,0.6998,323000000.0
2006-01-16 01:25:00,0.6999,0.6999,0.6995,0.6996,323000000.0
2006-01-16 01:30:00,0.6997,0.7002,0.6994,0.6995,323000000.0
2006-01-16 01:35:00,0.6995,0.7,0.6992,0.6999,323000000.0
2006-01-16 01:40:00,0.6999,0.7001,0.6993,0.6995,323000000.0
2006-01-16 01:45:00,0.6995,0.6998,0.6992,0.6995,323000000.0
2006-01-16 01:50:00,0.6994,0.6996,0.6991,0.6993,323000000.0
2006-01-16 01:55:00,0.6994,0.6999,0.6993,0.6997,323000000.0
2006-01-16 02:00:00,0.69973,0.69975,0.69947,0.69967,351600002.0
2006-01-16 02:05:00,0.6997,0.69981,0.69953,0.69957,360600001.0
2006-01-16 02:10:00,0.69966,0.69982,0.69949,0.69963,480800001.0
2006-01-16 02:15:00,0.69962,0.69976,0.6994,0.69947,305199997.0
2006-01-16 02:20:00,0.69952,0.69962,0.69922,0.69935,478499998.0
2006-01-16 02:25:00,0.69941,0.69941,0.69915,0.69925,347300000.0
2006-01-16 02:30:00,0.69934,0.69942,0.69898,0.6991,530900000.0
2006-01-16 02:35:00,0.69905,0.69965,0.69905,0.69955,390299995.0
2006-01-16 02:40:00,0.69948,0.69949,0.69901,0.6991,463500000.0
2006-01-16 02:45:00,0.6991,0.69929,0.69904,0.6991,372599996.0
2006-01-16 02:50:00,0.69909,0.6992,0.6989,0.69915,382700003.0
2006-01-16 02:55:00,0.69919,0.6994,0.69918,0.69922,394199996.0
2006-01-16 03:00:00,0.69926,0.69953,0.69926,0.69933,435099998.0
2006-01-16 03:05:00,0.69925,0.69965,0.69924,0.6996,397799998.0
2006-01-16 03:10:00,0.6996,0.69968,0.6994,0.69955,289699999.0
2006-01-16 03:15:00,0.69949,0.69949,0.69916,0.69917,398300002.0
2006-01-16 03:20:00,0.6992,0.69931,0.69905,0.69915,241000000.0
2006-01-16 03:25:00,0.69918,0.69922,0.69876,0.6988,434900000.0
2006-01-16 03:30:00,0.69887,0.6989,0.69852,0.69853,450800003.0
2006-01-16 03:35:00,0.6986,0.69862,0.69843,0.69851,343799998.0
2006-01-16 03:40:00,0.69844,0.69895,0.69844,0.6987,403300001.0
2006-01-16 03:45:00,0.69876,0.69876,0.6983,0.69855,373999997.0
2006-01-16 03:50:00,0.69855,0.69857,0.69831,0.69855,313200002.0
2006-01-16 03:55:00,0.6984,0.69861,0.69799,0.69813,409099996.0
2006-01-16 04:00:00,0.69811,0.69868,0.69811,0.69861,361600004.0
2006-01-16 04:05:00,0.69843,0.6985,0.69812,0.69827,384499997.0
2006-01-16 04:10:00,0.69821,0.69855,0.69821,0.6984,366099995.0
2006-01-16 04:15:00,0.69848,0.69854,0.69825,0.69825,385599996.0
2006-01-16 04:20:00,0.69823,0.69833,0.69815,0.69815,460299998.0
2006-01-16 04:25:00,0.6983,0.6983,0.69815,0.69825,282499999.0
2006-01-16 04:30:00,0.6982,0.6983,0.69815,0.6982,381599999.0
2006-01-16 04:35:00,0.69817,0.6984,0.69814,0.69835,375500000.0
2006-01-16 04:40:00,0.6984,0.69865,0.69827,0.69855,382500000.0
2006-01-16 04:45:00,0.69858,0.69872,0.69836,0.69848,490000001.0
2006-01-16 04:50:00,0.69857,0.69857,0.69845,0.69855,342699999.0
2006-01-16 04:55:00,0.69855,0.69869,0.69828,0.69856,411799996.0
2006-01-16 05:00:00,0.69855,0.69881,0.69835,0.6988,418799998.0
2006-01-16 05:05:00,0.69877,0.69883,0.69862,0.69883,328900002.0
2006-01-16 05:10:00,0.69888,0.6989,0.69867,0.69885,413299999.0
2006-01-16 05:15:00,0.69883,0.699,0.69875,0.699,366700000.0
2006-01-16 05:20:00,0.69894,0.69917,0.69881,0.6991,309599997.0
2006-01-16 05:25:00,0.69899,0.69912,0.69875,0.69899,393899997.0
2006-01-16 05:30:00,0.69885,0.6989,0.69875,0.69883,373899998.0
2006-01-16 05:35:00,0.69885,0.69887,0.69855,0.69873,491600001.0
2006-01-16 05:40:00,0.69878,0.69892,0.69866,0.69882,379600000.0
2006-01-16 05:45:00,0.69878,0.69895,0.69865,0.69895,336100001.0
2006-01-16 05:50:00,0.6989,0.699,0.6987,0.6987,312099999.0
2006-01-16 05:55:00,0.69874,0.69893,0.69864,0.6989,475500000.0
2006-01-16 06:00:00,0.69885,0.69886,0.69846,0.69847,342100002.0
2006-01-16 06:05:00,0.69855,0.69869,0.69843,0.69857,475700003.0
2006-01-16 06:10:00,0.69853,0.69865,0.69845,0.6985,211900000.0
2006-01-16 06:15:00,0.6985,0.69853,0.69828,0.6985,363700002.0
2006-01-16 06:20:00,0.69841,0.69869,0.69825,0.6983,415099998.0
2006-01-16 06:25:00,0.6983,0.69855,0.69827,0.69855,367299998.0
2006-01-16 06:30:00,0.6985,0.6986,0.69835,0.69847,438100001.0
2006-01-16 06:35:00,0.69847,0.69853,0.6983,0.69842,342999999.0
2006-01-16 06:40:00,0.6984,0.69855,0.69824,0.69855,417799998.0
2006-01-16 06:45:00,0.6985,0.6986,0.69842,0.69842,395700003.0
2006-01-16 06:50:00,0.69845,0.69875,0.6984,0.69865,551499988.0
2006-01-16 06:55:00,0.6987,0.69888,0.6986,0.69886,415999997.0
2006-01-16 07:00:00,0.69879,0.69895,0.69879,0.69889,299499999.0
2006-01-16 07:05:00,0.6988,0.6989,0.6986,0.69885,478799994.0
2006-01-16 07:10:00,0.69885,0.69885,0.69839,0.69845,302500000.0
2006-01-16 07:15:00,0.69835,0.69851,0.69822,0.69822,322300003.0
2006-01-16 07:20:00,0.69825,0.69842,0.69805,0.69805,244400001.0
2006-01-16 07:25:00,0.69818,0.69818,0.69793,0.698,503199999.0
2006-01-16 07:30:00,0.698,0.6983,0.69774,0.69805,412300005.0
2006-01-16 07:35:00,0.69795,0.69805,0.69768,0.69785,402300003.0
2006-01-16 07:40:00,0.69785,0.698,0.69764,0.6978,496300003.0
2006-01-16 07:45:00,0.6978,0.69814,0.69775,0.69805,435100003.0
2006-01-16 07:50:00,0.698,0.69808,0.69785,0.69798,394200000.0
2006-01-16 07:55:00,0.698,0.69825,0.69795,0.69815,273400001.0
2006-01-16 08:00:00,0.69796,0.6982,0.6979,0.6979,373199995.0
2006-01-16 08:05:00,0.69793,0.69796,0.69775,0.69785,499900000.0
2006-01-16 08:10:00,0.69795,0.69802,0.6977,0.69791,238500000.0
2006-01-16 08:15:00,0.69795,0.69803,0.69785,0.69788,276800000.0
2006-01-16 08:20:00,0.69797,0.69807,0.69783,0.69796,336799996.0
2006-01-16 08:25:00,0.6979,0.69805,0.6978,0.69798,230099999.0
2006-01-16 08:30:00,0.69805,0.69805,0.69784,0.69795,349399999.0
2006-01-16 08:35:00,0.69785,0.69807,0.69775,0.69793,305399998.0
2006-01-16 08:40:00,0.69784,0.69805,0.6978,0.69785,342400002.0
2006-01-16 08:45:00,0.6979,0.6981,0.6979,0.69795,261800000.0
2006-01-16 08:50:00,0.69798,0.69805,0.69775,0.6978,381400001.0
2006-01-16 08:55:00,0.69781,0.698,0.69767,0.698,374500002.0
2006-01-16 09:00:00,0.69797,0.69825,0.69795,0.69818,296499998.0
2006-01-16 09:05:00,0.69806,0.69819,0.69785,0.69785,449199998.0
2006-01-16 09:10:00,0.6978,0.6981,0.69765,0.69803,373700001.0
2006-01-16 09:15:00,0.698,0.6981,0.69772,0.69785,432100001.0
2006-01-16 09:20:00,0.6978,0.69795,0.69775,0.69788,369399997.0
2006-01-16 09:25:00,0.6979,0.69817,0.6978,0.6981,294599998.0
2006-01-16 09:30:00,0.69808,0.6982,0.698,0.69807,313599998.0
2006-01-16 09:35:00,0.69812,0.6982,0.69792,0.698,486000003.0
2006-01-16 09:40:00,0.69805,0.69882,0.69805,0.69882,410499998.0
2006-01-16 09:45:00,0.69883,0.69934,0.69883,0.69898,352300001.0
2006-01-16 09:50:00,0.69895,0.6992,0.69895,0.6992,303299999.0
2006-01-16 09:55:00,0.69912,0.69927,0.69899,0.69905,303800000.0
2006-01-16 10:00:00,0.69901,0.69911,0.69858,0.69858,327000000.0
2006-01-16 10:05:00,0.69861,0.69895,0.69855,0.69895,456699997.0
2006-01-16 10:10:00,0.69888,0.69905,0.69883,0.69896,373000001.0
2006-01-16 10:15:00,0.69895,0.699,0.69875,0.69882,415400003.0
2006-01-16 10:20:00,0.69883,0.6992,0.6987,0.69891,475300003.0
2006-01-16 10:25:00,0.69879,0.69883,0.69863,0.69872,349399998.0
2006-01-16 10:30:00,0.69865,0.69865,0.69834,0.69865,321199999.0
2006-01-16 10:35:00,0.69866,0.69887,0.6985,0.6987,326499997.0
2006-01-16 10:40:00,0.69877,0.69883,0.69845,0.69852,381099999.0
2006-01-16 10:45:00,0.69855,0.69875,0.69837,0.6987,482300000.0
2006-01-16 10:50:00,0.69875,0.69884,0.69841,0.69884,335600001.0
2006-01-16 10:55:00,0.69884,0.69885,0.69862,0.69877,321300001.0
2006-01-16 11:00:00,0.69874,0.69894,0.69847,0.69864,537200000.0
2006-01-16 11:05:00,0.69873,0.69873,0.69853,0.69863,315900001.0
2006-01-16 11:10:00,0.69863,0.69873,0.69835,0.69835,514399997.0
2006-01-16 11:15:00,0.69838,0.69852,0.69806,0.6983,535600001.0
2006-01-16 11:20:00,0.69837,0.69875,0.69837,0.69863,513399997.0
2006-01-16 11:25:00,0.6986,0.69891,0.69855,0.69864,393000000.0
2006-01-16 11:30:00,0.69872,0.69899,0.69868,0.69886,422000001.0
2006-01-16 11:35:00,0.69889,0.69914,0.6986,0.69904,482499998.0
2006-01-16 11:40:00,0.69905,0.69921,0.69885,0.69903,377100001.0
2006-01-16 11:45:00,0.69908,0.69958,0.69853,0.69872,506799995.0
2006-01-16 11:50:00,0.6987,0.69885,0.69856,0.69885,417199999.0
2006-01-16 11:55:00,0.69878,0.69885,0.6987,0.69875,430999998.0
2006-01-16 12:00:00,0.69875,0.69882,0.69839,0.69874,425499996.0
2006-01-16 12:05:00,0.6987,0.69878,0.69842,0.69847,468999999.0
2006-01-16 12:10:00,0.69841,0.6986,0.69823,0.6984,451599997.0
2006-01-16 12:15:00,0.6984,0.69865,0.69835,0.6986,471300001.0
2006-01-16 12:20:00,0.69874,0.69908,0.69843,0.69855,533800002.0
2006-01-16 12:25:00,0.69865,0.69887,0.69839,0.6987,402100001.0
2006-01-16 12:30:00,0.69865,0.6989,0.69855,0.6987,436400000.0
2006-01-16 12:35:00,0.69866,0.69905,0.69835,0.69905,436699997.0
2006-01-16 12:40:00,0.699,0.69925,0.69873,0.69898,395999999.0
2006-01-16 12:45:00,0.69905,0.69909,0.69897,0.69907,213999997.0
2006-01-16 12:50:00,0.69911,0.69967,0.69911,0.69963,511700002.0
2006-01-16 12:55:00,0.69957,0.69976,0.69945,0.69947,333199997.0
2006-01-16 13:00:00,0.69943,0.69957,0.699,0.699,513100002.0
2006-01-16 13:05:00,0.69904,0.69911,0.69866,0.69897,490299995.0
2006-01-16 13:10:00,0.69912,0.6992,0.69904,0.6991,402299997.0
2006-01-16 13:15:00,0.69915,0.69919,0.69878,0.69878,296900000.0
2006-01-16 13:20:00,0.6988,0.69905,0.69875,0.6988,463599999.0
2006-01-16 13:25:00,0.69893,0.69893,0.69839,0.69885,504899995.0
2006-01-16 13:30:00,0.69878,0.699,0.69868,0.69897,422799996.0
2006-01-16 13:35:00,0.69905,0.6991,0.6984,0.6984,498199997.0
2006-01-16 13:40:00,0.6984,0.6986,0.69822,0.6984,494399999.0
2006-01-16 13:45:00,0.69843,0.69866,0.69812,0.6984,341899999.0
2006-01-16 13:50:00,0.69845,0.6989,0.6983,0.69854,431499997.0
2006-01-16 13:55:00,0.69849,0.69851,0.69824,0.69835,321900002.0
2006-01-16 14:00:00,0.69837,0.69866,0.69815,0.69847,314300001.0
2006-01-16 14:05:00,0.69837,0.69865,0.69832,0.69855,466400000.0
2006-01-16 14:10:00,0.69865,0.69867,0.6985,0.6986,344199998.0
2006-01-16 14:15:00,0.69868,0.699,0.69868,0.69894,335300003.0
2006-01-16 14:20:00,0.6989,0.69899,0.69859,0.69866,245499999.0
2006-01-16 14:25:00,0.69858,0.6987,0.6984,0.6985,400099999.0
2006-01-16 14:30:00,0.69855,0.69868,0.69838,0.69868,383200001.0
2006-01-16 14:35:00,0.6987,0.69875,0.69853,0.69865,301699999.0
2006-01-16 14:40:00,0.69868,0.6988,0.69862,0.6988,290600002.0
2006-01-16 14:45:00,0.69868,0.69868,0.69841,0.69841,469900002.0
2006-01-16 14:50:00,0.6984,0.6985,0.69825,0.69845,307800000.0
2006-01-16 14:55:00,0.6984,0.69865,0.6984,0.69861,281300000.0
2006-01-16 15:00:00,0.69866,0.69894,0.69853,0.69858,440300001.0
2006-01-16 15:05:00,0.6985,0.69871,0.69834,0.69841,425300000.0
2006-01-16 15:10:00,0.6985,0.69878,0.69812,0.69818,421499998.0
2006-01-16 15:15:00,0.69806,0.69806,0.69748,0.69748,433400001.0
2006-01-16 15:20:00,0.69747,0.69761,0.69731,0.69741,392500002.0
2006-01-16 15:25:00,0.69745,0.69753,0.69721,0.6973,503300001.0
2006-01-16 15:30:00,0.69735,0.69753,0.6973,0.69745,245900001.0
2006-01-16 15:35:00,0.69747,0.69753,0.69732,0.69753,222499996.0
2006-01-16 15:40:00,0.69755,0.69808,0.69735,0.6976,244499998.0
2006-01-16 15:45:00,0.69756,0.69771,0.69751,0.6977,296699999.0
2006-01-16 15:50:00,0.6976,0.69784,0.6976,0.69776,335700003.0
2006-01-16 15:55:00,0.69776,0.69778,0.69744,0.69755,305299999.0
2006-01-16 16:00:00,0.69745,0.69755,0.69745,0.69755,271599997.0
2006-01-16 16:05:00,0.69745,0.69773,0.69745,0.69764,286000001.0
2006-01-16 16:10:00,0.69755,0.69785,0.69755,0.69776,272299999.0
2006-01-16 16:15:00,0.69773,0.69785,0.69749,0.69757,405300000.0
2006-01-16 16:20:00,0.69762,0.69779,0.69761,0.69762,337100002.0
2006-01-16 16:25:00,0.6976,0.69771,0.6972,0.69762,417599999.0
2006-01-16 16:30:00,0.6976,0.69764,0.69735,0.69747,554499994.0
2006-01-16 16:35:00,0.69749,0.69757,0.69733,0.6974,423700002.0
2006-01-16 16:40:00,0.69737,0.69745,0.69725,0.69733,248399999.0
2006-01-16 16:45:00,0.69742,0.69759,0.6973,0.6975,419000001.0
2006-01-16 16:50:00,0.69745,0.69745,0.69717,0.69735,452599994.0
2006-01-16 16:55:00,0.69733,0.6974,0.69693,0.69715,419699999.0
2006-01-16 17:00:00,0.69715,0.6972,0.69669,0.69705,387700003.0
2006-01-16 17:05:00,0.69707,0.69709,0.69678,0.697,497299997.0
2006-01-16 17:10:00,0.69695,0.69695,0.6967,0.69685,358600001.0
2006-01-16 17:15:00,0.69685,0.69705,0.69675,0.69677,336699997.0
2006-01-16 17:20:00,0.69694,0.69715,0.69686,0.69715,366999996.0
2006-01-16 17:25:00,0.69712,0.69732,0.6971,0.69732,453099998.0
2006-01-16 17:30:00,0.69737,0.69745,0.69725,0.69745,393700002.0
2006-01-16 17:35:00,0.6975,0.69753,0.6972,0.6974,242799999.0
2006-01-16 17:40:00,0.69725,0.69728,0.697,0.69715,292799999.0
2006-01-16 17:45:00,0.69715,0.69718,0.69687,0.69702,270799999.0
2006-01-16 17:50:00,0.69702,0.69724,0.69702,0.69715,268599998.0
2006-01-16 17:55:00,0.69708,0.69727,0.69673,0.69686,558000002.0
2006-01-16 18:00:00,0.6968,0.69709,0.69675,0.69706,791799994.0
2006-01-16 18:05:00,0.69718,0.69814,0.69712,0.698,1115300001.0
2006-01-16 18:10:00,0.69784,0.69784,0.69742,0.69742,314899999.0
2006-01-16 18:15:00,0.69735,0.69745,0.69712,0.69715,1273599996.0
2006-01-16 18:20:00,0.69713,0.69735,0.69708,0.69725,993800005.0
2006-01-16 18:25:00,0.6972,0.69728,0.697,0.69722,891800000.0
2006-01-16 18:30:00,0.69722,0.69739,0.69715,0.69731,632299997.0
2006-01-16 18:35:00,0.69735,0.6974,0.6972,0.69735,907399999.0
2006-01-16 18:40:00,0.69735,0.69748,0.69715,0.69741,1503900004.0
2006-01-16 18:45:00,0.6975,0.6975,0.6973,0.69745,1110199999.0
2006-01-16 18:50:00,0.69745,0.69745,0.69735,0.6974,465499999.0
2006-01-16 18:55:00,0.69748,0.69748,0.69735,0.69745,656199995.0
2006-01-16 19:00:00,0.69736,0.69736,0.69704,0.6971,667999998.0
2006-01-16 19:05:00,0.6971,0.6975,0.6971,0.69742,859900003.0
2006-01-16 19:10:00,0.69742,0.69772,0.69732,0.69768,436600005.0
2006-01-16 19:15:00,0.6977,0.69776,0.69735,0.69745,464599999.0
2006-01-16 19:20:00,0.69745,0.69758,0.6973,0.6975,483000003.0
2006-01-16 19:25:00,0.69755,0.6976,0.6972,0.6973,516199999.0
2006-01-16 19:30:00,0.69735,0.69745,0.6972,0.69735,520900003.0
2006-01-16 19:35:00,0.69735,0.6974,0.69725,0.6973,792699993.0
2006-01-16 19:40:00,0.69738,0.69745,0.6972,0.69732,510700004.0
2006-01-16 19:45:00,0.69735,0.69748,0.69715,0.69748,396899998.0
2006-01-16 19:50:00,0.69732,0.6974,0.69725,0.69735,750899994.0
2006-01-16 19:55:00,0.69728,0.6974,0.69723,0.69725,888499998.0
2006-01-16 20:00:00,0.69727,0.6974,0.69722,0.69735,739900005.0
2006-01-16 20:05:00,0.69738,0.6974,0.6971,0.6973,985800006.0
2006-01-16 20:10:00,0.69725,0.6974,0.69705,0.6974,502899997.0
2006-01-16 20:15:00,0.6973,0.69745,0.69722,0.69735,776499998.0
2006-01-16 20:20:00,0.6974,0.6974,0.69705,0.69735,490099999.0
2006-01-16 20:25:00,0.69735,0.6974,0.69725,0.69735,546099999.0
2006-01-16 20:30:00,0.69725,0.6974,0.69725,0.69735,771299999.0
2006-01-16 20:35:00,0.69735,0.69745,0.6972,0.69735,562499999.0
2006-01-16 20:40:00,0.6973,0.6974,0.69722,0.69735,559699999.0
2006-01-16 20:45:00,0.6973,0.69735,0.6972,0.6973,395299998.0
2006-01-16 20:50:00,0.6973,0.6974,0.69722,0.69735,735699998.0
2006-01-16 20:55:00,0.69725,0.6974,0.69705,0.6973,592599998.0
2006-01-16 21:00:00,0.6973,0.6974,0.6972,0.69725,648399997.0
2006-01-16 21:05:00,0.69735,0.6974,0.6972,0.69735,533899999.0
2006-01-16 21:10:00,0.6973,0.69738,0.69725,0.6973,485700000.0
2006-01-16 21:15:00,0.6973,0.6974,0.69715,0.6973,827899996.0
2006-01-16 21:20:00,0.69735,0.6974,0.6972,0.6973,636700000.0
2006-01-16 21:25:00,0.6973,0.69735,0.69715,0.69725,483699998.0
2006-01-16 21:30:00,0.69732,0.6974,0.69722,0.6973,357299998.0
2006-01-16 21:35:00,0.6973,0.6974,0.6972,0.69732,891000001.0
2006-01-16 21:40:00,0.69735,0.6974,0.69715,0.69715,464499998.0
2006-01-16 21:45:00,0.6973,0.69735,0.6972,0.69728,402599996.0
2006-01-16 21:50:00,0.69735,0.69745,0.69725,0.6973,400499996.0
2006-01-16 21:55:00,0.6973,0.6974,0.6972,0.6973,427000000.0
2006-01-16 22:00:00,0.6973,0.69735,0.69725,0.6973,341100001.0
2006-01-16 22:05:00,0.69725,0.69745,0.69715,0.69728,507499996.0
2006-01-16 22:10:00,0.6973,0.6974,0.6972,0.69732,536500001.0
2006-01-16 22:15:00,0.69732,0.6974,0.6972,0.6973,472899996.0
2006-01-16 22:20:00,0.69735,0.6974,0.69722,0.69735,500300003.0
2006-01-16 22:25:00,0.69725,0.6974,0.6972,0.6973,387800000.0
2006-01-16 22:30:00,0.69735,0.6974,0.69705,0.69732,467399999.0
2006-01-16 22:35:00,0.69737,0.69737,0.69705,0.69735,432699998.0
2006-01-16 22:40:00,0.6973,0.6974,0.69715,0.69722,565000003.0
2006-01-16 22:45:00,0.6973,0.6974,0.6971,0.6973,528499998.0
2006-01-16 22:50:00,0.69735,0.69735,0.69705,0.69725,658000002.0
2006-01-16 22:55:00,0.69725,0.69745,0.6971,0.6971,581799994.0
2006-01-16 23:00:00,0.69715,0.69738,0.69715,0.69725,399800000.0
2006-01-16 23:05:00,0.6973,0.69748,0.6972,0.69735,444999998.0
2006-01-16 23:10:00,0.6973,0.6974,0.69725,0.6973,308800000.0
2006-01-16 23:15:00,0.6973,0.69735,0.69715,0.6973,339699997.0
2006-01-16 23:20:00,0.69735,0.6974,0.6972,0.69735,334999997.0
2006-01-16 23:25:00,0.69733,0.69735,0.6972,0.6973,440099999.0
2006-01-16 23:30:00,0.69725,0.69738,0.69725,0.6973,401400000.0
2006-01-16 23:35:00,0.69735,0.6974,0.69725,0.69728,390000000.0
2006-01-16 23:40:00,0.69735,0.69735,0.69725,0.6973,180600002.0
2006-01-16 23:45:00,0.6974,0.6974,0.69725,0.6973,296399998.0
2006-01-16 23:50:00,0.69725,0.6974,0.6972,0.69735,328999997.0
2006-01-16 23:55:00,0.69735,0.69735,0.69725,0.69725,347099998.0
2006-01-17 00:00:00,0.69735,0.69735,0.69448,0.69507,476500001.0
2006-01-17 00:05:00,0.6953,0.69578,0.69457,0.69542,473199998.0
2006-01-17 00:10:00,0.69532,0.69569,0.69522,0.69539,647500001.0
2006-01-17 00:15:00,0.69548,0.69561,0.69499,0.69533,597999994.0
2006-01-17 00:20:00,0.69515,0.69557,0.69507,0.6954,456800000.0
2006-01-17 00:25:00,0.69543,0.69677,0.69502,0.69522,455899998.0
2006-01-17 00:30:00,0.69536,0.69542,0.69505,0.69535,401299996.0
2006-01-17 00:35:00,0.6953,0.69545,0.6952,0.69543,481599997.0
2006-01-17 00:40:00,0.6954,0.69557,0.69525,0.69525,325399997.0
2006-01-17 00:45:00,0.69525,0.6955,0.69525,0.69545,421100001.0
2006-01-17 00:50:00,0.6954,0.69558,0.69531,0.69555,398000002.0
2006-01-17 00:55:00,0.69555,0.69574,0.69546,0.6957,423699999.0
2006-01-17 01:00:00,0.69565,0.69578,0.69555,0.69568,336899998.0
2006-01-17 01:05:00,0.69557,0.69568,0.6955,0.69562,291499997.0
2006-01-17 01:10:00,0.69558,0.69594,0.69558,0.69567,390400000.0
2006-01-17 01:15:00,0.69575,0.69585,0.69556,0.69559,221099999.0
2006-01-17 01:20:00,0.6955,0.69565,0.69544,0.69555,407800001.0
2006-01-17 01:25:00,0.6955,0.69587,0.69539,0.69567,422700001.0
2006-01-17 01:30:00,0.69575,0.69582,0.6955,0.6956,284899998.0
2006-01-17 01:35:00,0.69559,0.69568,0.69527,0.69532,389799996.0
2006-01-17 01:40:00,0.6955,0.69556,0.69525,0.6953,387899999.0
2006-01-17 01:45:00,0.69528,0.69545,0.69514,0.6952,439699994.0
2006-01-17 01:50:00,0.6952,0.6952,0.69495,0.6951,402900000.0
2006-01-17 01:55:00,0.69508,0.69515,0.69485,0.69488,447599996.0
2006-01-17 02:00:00,0.6949,0.69502,0.6947,0.69498,380399998.0
2006-01-17 02:05:00,0.69501,0.69501,0.69475,0.69483,421099999.0
2006-01-17 02:10:00,0.69485,0.69494,0.69472,0.69481,249099998.0
2006-01-17 02:15:00,0.69475,0.6949,0.69437,0.69438,485199999.0
2006-01-17 02:20:00,0.69447,0.69447,0.69391,0.6941,418300001.0
2006-01-17 02:25:00,0.69415,0.6942,0.69387,0.69399,340399999.0
2006-01-17 02:30:00,0.69407,0.69415,0.69302,0.69317,309599999.0
2006-01-17 02:35:00,0.69312,0.69351,0.69309,0.69333,321300002.0
2006-01-17 02:40:00,0.69321,0.69342,0.69309,0.69334,406600001.0
2006-01-17 02:45:00,0.69338,0.69345,0.69328,0.69338,360100001.0
2006-01-17 02:50:00,0.69352,0.69354,0.69307,0.69325,544800000.0
2006-01-17 02:55:00,0.69313,0.69313,0.69192,0.69222,433100002.0
2006-01-17 03:00:00,0.69246,0.69291,0.69221,0.6924,484299994.0
2006-01-17 03:05:00,0.69235,0.69322,0.69226,0.69306,483999997.0
2006-01-17 03:10:00,0.69299,0.69323,0.69299,0.6931,345500001.0
2006-01-17 03:15:00,0.69309,0.6932,0.69295,0.69305,378100001.0
2006-01-17 03:20:00,0.6931,0.69328,0.69303,0.69325,264700004.0
2006-01-17 03:25:00,0.69325,0.69332,0.69315,0.69328,449499998.0
2006-01-17 03:30:00,0.69328,0.69351,0.69307,0.69318,372000001.0
2006-01-17 03:35:00,0.69333,0.69357,0.69308,0.69348,471200000.0
2006-01-17 03:40:00,0.69345,0.69353,0.69322,0.69349,424999997.0
2006-01-17 03:45:00,0.69351,0.6936,0.69335,0.6936,444999996.0
2006-01-17 03:50:00,0.69357,0.69387,0.6935,0.69372,414200003.0
2006-01-17 03:55:00,0.69353,0.69383,0.69349,0.69362,456599996.0
2006-01-17 04:00:00,0.69362,0.6938,0.69339,0.69362,347400002.0
2006-01-17 04:05:00,0.69354,0.69384,0.69353,0.69375,473500001.0
2006-01-17 04:10:00,0.69368,0.69385,0.6936,0.6936,434399999.0
2006-01-17 04:15:00,0.6937,0.69375,0.69356,0.69371,395699996.0
2006-01-17 04:20:00,0.69375,0.694,0.69375,0.69385,502899996.0
2006-01-17 04:25:00,0.694,0.694,0.69385,0.69389,291800000.0
2006-01-17 04:30:00,0.6938,0.69424,0.69375,0.69394,380600000.0
2006-01-17 04:35:00,0.69385,0.69418,0.6938,0.69408,368799999.0
2006-01-17 04:40:00,0.69405,0.69405,0.69365,0.69365,286600000.0
2006-01-17 04:45:00,0.69367,0.69401,0.69367,0.69387,544199999.0
2006-01-17 04:50:00,0.69397,0.69405,0.69385,0.69395,284100000.0
2006-01-17 04:55:00,0.69395,0.69415,0.6938,0.69405,493200001.0
2006-01-17 05:00:00,0.69409,0.69437,0.69399,0.69422,361100000.0
2006-01-17 05:05:00,0.6942,0.69462,0.69414,0.69462,353500000.0
2006-01-17 05:10:00,0.69456,0.6946,0.69431,0.69457,364199998.0
2006-01-17 05:15:00,0.69454,0.69495,0.69454,0.69488,365700001.0
2006-01-17 05:20:00,0.69476,0.69476,0.69448,0.6946,270799999.0
2006-01-17 05:25:00,0.6945,0.69465,0.69423,0.69455,436200001.0
2006-01-17 05:30:00,0.69445,0.6945,0.69429,0.69435,407700005.0
2006-01-17 05:35:00,0.69435,0.69453,0.69414,0.69443,416200003.0
2006-01-17 05:40:00,0.69445,0.6945,0.69435,0.6944,395100001.0
2006-01-17 05:45:00,0.69438,0.69445,0.69416,0.69435,385099999.0
2006-01-17 05:50:00,0.69425,0.69439,0.69407,0.69423,442600002.0
2006-01-17 05:55:00,0.69422,0.69445,0.69415,0.69435,317600004.0
2006-01-17 06:00:00,0.69423,0.69435,0.6942,0.69427,295100002.0
2006-01-17 06:05:00,0.69435,0.69435,0.6941,0.69425,539500001.0
2006-01-17 06:10:00,0.69425,0.69439,0.69418,0.6943,245700000.0
2006-01-17 06:15:00,0.6943,0.69437,0.694,0.69437,372200002.0
2006-01-17 06:20:00,0.69427,0.6944,0.6941,0.6943,317799999.0
2006-01-17 06:25:00,0.6943,0.69437,0.69425,0.69435,445699995.0
2006-01-17 06:30:00,0.6943,0.6944,0.69415,0.69427,431500001.0
2006-01-17 06:35:00,0.69426,0.6945,0.69413,0.69445,281199998.0
2006-01-17 06:40:00,0.69438,0.69444,0.69415,0.69444,386399998.0
2006-01-17 06:45:00,0.69441,0.6946,0.69439,0.69443,385800004.0
2006-01-17 06:50:00,0.69445,0.6946,0.69435,0.6945,310899998.0
2006-01-17 06:55:00,0.6945,0.69465,0.69438,0.69461,399199998.0
2006-01-17 07:00:00,0.69462,0.69483,0.69462,0.69475,247100002.0
2006-01-17 07:05:00,0.69466,0.69474,0.69441,0.69466,355200000.0
2006-01-17 07:10:00,0.69465,0.69469,0.69435,0.6946,312299997.0
2006-01-17 07:15:00,0.69455,0.69465,0.69445,0.69455,315699998.0
2006-01-17 07:20:00,0.69465,0.69468,0.69435,0.69435,305399999.0
2006-01-17 07:25:00,0.69447,0.69455,0.69429,0.69437,364000001.0
2006-01-17 07:30:00,0.6944,0.69466,0.69419,0.69448,462200000.0
2006-01-17 07:35:00,0.69435,0.69457,0.69435,0.69446,310599998.0
2006-01-17 07:40:00,0.69444,0.69482,0.69425,0.69481,405100000.0
2006-01-17 07:45:00,0.69474,0.69511,0.69454,0.69499,492799996.0
2006-01-17 07:50:00,0.69483,0.69485,0.6946,0.6947,441200005.0
2006-01-17 07:55:00,0.69466,0.69484,0.69436,0.69466,394000003.0
2006-01-17 08:00:00,0.69457,0.6947,0.69442,0.6945,399600000.0
2006-01-17 08:05:00,0.69451,0.69451,0.69418,0.69443,485000001.0
2006-01-17 08:10:00,0.69445,0.69478,0.69442,0.69461,358100003.0
2006-01-17 08:15:00,0.69467,0.69502,0.69459,0.69477,461500002.0
2006-01-17 08:20:00,0.69485,0.69497,0.6947,0.69495,372199997.0
2006-01-17 08:25:00,0.69487,0.69513,0.69472,0.69513,270800001.0
2006-01-17 08:30:00,0.69525,0.69525,0.69501,0.69523,297099998.0
2006-01-17 08:35:00,0.69515,0.69526,0.69505,0.69512,265200001.0
2006-01-17 08:40:00,0.69517,0.69518,0.69445,0.69445,389900002.0
2006-01-17 08:45:00,0.69453,0.69495,0.6945,0.6948,310000000.0
2006-01-17 08:50:00,0.69488,0.69521,0.69488,0.69515,529999992.0
2006-01-17 08:55:00,0.69523,0.69534,0.69485,0.69523,424599998.0
2006-01-17 09:00:00,0.69515,0.69515,0.69485,0.6951,323900001.0
2006-01-17 09:05:00,0.69494,0.69525,0.69489,0.69512,406400000.0
2006-01-17 09:10:00,0.6951,0.69515,0.69497,0.6951,378000002.0
2006-01-17 09:15:00,0.69507,0.69525,0.69507,0.69525,453899997.0
2006-01-17 09:20:00,0.69525,0.69591,0.69525,0.69551,399000001.0
2006-01-17 09:25:00,0.6956,0.6958,0.6955,0.69578,330800000.0
2006-01-17 09:30:00,0.6958,0.69593,0.69555,0.69593,338700006.0
2006-01-17 09:35:00,0.69596,0.69603,0.69562,0.6957,453899998.0
2006-01-17 09:40:00,0.69555,0.69569,0.69526,0.6956,412199997.0
2006-01-17 09:45:00,0.69566,0.69573,0.69506,0.69506,402500002.0
2006-01-17 09:50:00,0.69503,0.69505,0.6947,0.69496,248899997.0
2006-01-17 09:55:00,0.69486,0.6951,0.6946,0.6951,333800000.0
2006-01-17 10:00:00,0.69502,0.69527,0.69463,0.69492,405599999.0
2006-01-17 10:05:00,0.69493,0.69537,0.69464,0.69533,386200001.0
2006-01-17 10:10:00,0.69521,0.6955,0.69514,0.69542,549100002.0
2006-01-17 10:15:00,0.69545,0.69569,0.69535,0.69542,462299997.0
2006-01-17 10:20:00,0.6954,0.6954,0.69515,0.69532,361100000.0
2006-01-17 10:25:00,0.69531,0.69539,0.69505,0.69505,321900000.0
2006-01-17 10:30:00,0.69509,0.69523,0.69503,0.69508,340200001.0
2006-01-17 10:35:00,0.69494,0.69517,0.6948,0.695,364299997.0
2006-01-17 10:40:00,0.69514,0.69514,0.69491,0.69502,412899999.0
2006-01-17 10:45:00,0.69502,0.69508,0.69484,0.69488,470899994.0
2006-01-17 10:50:00,0.69492,0.69518,0.69473,0.69515,336100003.0
2006-01-17 10:55:00,0.69513,0.69524,0.69505,0.69515,434899996.0
2006-01-17 11:00:00,0.69514,0.6953,0.69494,0.69512,479499998.0
2006-01-17 11:05:00,0.69525,0.69536,0.69494,0.69494,438399997.0
2006-01-17 11:10:00,0.69484,0.69509,0.69458,0.69493,530599999.0
2006-01-17 11:15:00,0.69483,0.69483,0.69434,0.69472,557199999.0
2006-01-17 11:20:00,0.69476,0.69486,0.69408,0.69422,505500001.0
2006-01-17 11:25:00,0.69421,0.69445,0.69419,0.69435,385699998.0
2006-01-17 11:30:00,0.6944,0.69461,0.69434,0.6944,404999996.0
2006-01-17 11:35:00,0.69445,0.69452,0.69426,0.69437,464500000.0
2006-01-17 11:40:00,0.69425,0.69425,0.69284,0.69306,418199997.0
2006-01-17 11:45:00,0.69327,0.69343,0.69282,0.69283,569099999.0
2006-01-17 11:50:00,0.6927,0.69304,0.69242,0.69283,352499996.0
2006-01-17 11:55:00,0.69281,0.69307,0.69251,0.69297,347100000.0
2006-01-17 12:00:00,0.69297,0.69297,0.69171,0.69194,458000000.0
2006-01-17 12:05:00,0.69198,0.69198,0.69158,0.69177,489999999.0
2006-01-17 12:10:00,0.69172,0.69179,0.69138,0.6914,390300004.0
2006-01-17 12:15:00,0.69132,0.69158,0.69103,0.69157,409599996.0
2006-01-17 12:20:00,0.69165,0.69179,0.69129,0.69129,381499998.0
2006-01-17 12:25:00,0.69115,0.69126,0.69095,0.69126,381300004.0
2006-01-17 12:30:00,0.69116,0.69161,0.69097,0.69153,557599998.0
2006-01-17 12:35:00,0.6915,0.69241,0.69145,0.69237,454400005.0
2006-01-17 12:40:00,0.69225,0.69225,0.69174,0.69193,389299996.0
2006-01-17 12:45:00,0.69188,0.69188,0.69128,0.6917,381700002.0
2006-01-17 12:50:00,0.69174,0.692,0.69156,0.69173,410699999.0
2006-01-17 12:55:00,0.69167,0.6918,0.6914,0.6916,540100004.0
2006-01-17 13:00:00,0.69157,0.69177,0.69134,0.69168,466199998.0
2006-01-17 13:05:00,0.69165,0.69165,0.69099,0.6911,528099997.0
2006-01-17 13:10:00,0.69125,0.69135,0.6909,0.69098,425399997.0
2006-01-17 13:15:00,0.69103,0.69112,0.69084,0.69108,341899999.0
2006-01-17 13:20:00,0.69103,0.69145,0.69103,0.6911,514000000.0
2006-01-17 13:25:00,0.69127,0.69133,0.69106,0.69107,479099994.0
2006-01-17 13:30:00,0.69095,0.69172,0.69095,0.69155,465800001.0
2006-01-17 13:35:00,0.69152,0.6916,0.69135,0.6914,471799990.0
2006-01-17 13:40:00,0.6913,0.6913,0.69077,0.69091,446299997.0
2006-01-17 13:45:00,0.6909,0.69114,0.69078,0.69104,468500003.0
2006-01-17 13:50:00,0.69099,0.69111,0.69085,0.69106,540999999.0
2006-01-17 13:55:00,0.69106,0.69121,0.69085,0.69095,376899996.0
2006-01-17 14:00:00,0.69095,0.69102,0.69061,0.6909,415899996.0
2006-01-17 14:05:00,0.69077,0.6909,0.69075,0.69075,384600000.0
2006-01-17 14:10:00,0.69074,0.69074,0.69031,0.6904,472200001.0
2006-01-17 14:15:00,0.69044,0.69058,0.69037,0.69052,442800002.0
2006-01-17 14:20:00,0.69042,0.69088,0.69031,0.69077,335300001.0
2006-01-17 14:25:00,0.69069,0.69127,0.69069,0.69119,445699998.0
2006-01-17 14:30:00,0.69125,0.69182,0.69115,0.69166,455000000.0
2006-01-17 14:35:00,0.69163,0.69179,0.69152,0.69158,398499998.0
2006-01-17 14:40:00,0.69154,0.69157,0.6911,0.69131,449999998.0
2006-01-17 14:45:00,0.6912,0.69129,0.69105,0.69117,508600003.0
2006-01-17 14:50:00,0.69121,0.69147,0.69112,0.69142,383899998.0
2006-01-17 14:55:00,0.69139,0.69144,0.69111,0.69111,428899999.0
2006-01-17 15:00:00,0.69113,0.69122,0.69093,0.69105,490399997.0
2006-01-17 15:05:00,0.69094,0.69094,0.69034,0.6905,456900000.0
2006-01-17 15:10:00,0.69055,0.69062,0.69035,0.69057,433000000.0
2006-01-17 15:15:00,0.69055,0.69055,0.68996,0.69011,456099993.0
2006-01-17 15:20:00,0.69011,0.69042,0.68993,0.69025,508599997.0
2006-01-17 15:25:00,0.69037,0.69041,0.69017,0.69018,406599999.0
2006-01-17 15:30:00,0.69025,0.69048,0.69011,0.69035,258000001.0
2006-01-17 15:35:00,0.69041,0.6909,0.69041,0.69059,344100001.0
2006-01-17 15:40:00,0.69059,0.69075,0.69044,0.69073,346900000.0
2006-01-17 15:45:00,0.6907,0.69085,0.69014,0.69047,360400001.0
2006-01-17 15:50:00,0.69042,0.6905,0.69012,0.69012,292800002.0
2006-01-17 15:55:00,0.69002,0.69032,0.68978,0.69032,380799999.0
2006-01-17 16:00:00,0.69026,0.69035,0.68991,0.69009,331699998.0
2006-01-17 16:05:00,0.69003,0.69012,0.68985,0.69,512199999.0
2006-01-17 16:10:00,0.69003,0.69017,0.68992,0.69007,468199997.0
2006-01-17 16:15:00,0.69002,0.69041,0.68988,0.69015,480499997.0
2006-01-17 16:20:00,0.69015,0.69016,0.68985,0.68985,522000002.0
2006-01-17 16:25:00,0.68979,0.6899,0.68915,0.68933,417200000.0
2006-01-17 16:30:00,0.68924,0.69043,0.68924,0.69027,499899997.0
2006-01-17 16:35:00,0.69029,0.69051,0.69015,0.69029,465899993.0
2006-01-17 16:40:00,0.69022,0.69022,0.68969,0.68975,358499999.0
2006-01-17 16:45:00,0.68991,0.69066,0.68991,0.69041,497100001.0
2006-01-17 16:50:00,0.69041,0.69084,0.69041,0.69084,497600001.0
2006-01-17 16:55:00,0.69085,0.69107,0.69068,0.69099,449899998.0
2006-01-17 17:00:00,0.691,0.69103,0.68989,0.69019,444600002.0
2006-01-17 17:05:00,0.69037,0.69061,0.69022,0.69061,302799999.0
2006-01-17 17:10:00,0.69051,0.69087,0.69019,0.69087,356800000.0
2006-01-17 17:15:00,0.69091,0.69135,0.69065,0.6912,420300001.0
2006-01-17 17:20:00,0.69128,0.69128,0.69087,0.69097,387399999.0
2006-01-17 17:25:00,0.6909,0.69095,0.69075,0.69095,526500001.0
2006-01-17 17:30:00,0.69091,0.69092,0.69068,0.69068,355199995.0
2006-01-17 17:35:00,0.69065,0.69065,0.68957,0.69038,325399998.0
2006-01-17 17:40:00,0.69045,0.69045,0.69012,0.69035,497099996.0
2006-01-17 17:45:00,0.69035,0.69048,0.69015,0.69031,427600000.0
2006-01-17 17:50:00,0.69021,0.69022,0.68906,0.68906,452700004.0
2006-01-17 17:55:00,0.68893,0.6896,0.68883,0.6896,498299999.0
2006-01-17 18:00:00,0.6896,0.68984,0.68923,0.68931,588899999.0
2006-01-17 18:05:00,0.68932,0.68993,0.68912,0.68991,826799999.0
2006-01-17 18:10:00,0.6899,0.69028,0.6898,0.69019,369600000.0
2006-01-17 18:15:00,0.69018,0.6902,0.68967,0.68975,1168200003.0
2006-01-17 18:20:00,0.68975,0.69103,0.68975,0.69103,913099996.0
2006-01-17 18:25:00,0.69098,0.69098,0.68994,0.69005,960600000.0
2006-01-17 18:30:00,0.69,0.69,0.68961,0.6898,699299994.0
2006-01-17 18:35:00,0.68975,0.69001,0.68951,0.68988,893399997.0
2006-01-17 18:40:00,0.68989,0.69007,0.6897,0.68983,1423600004.0
2006-01-17 18:45:00,0.68982,0.68982,0.6892,0.68935,1186100001.0
2006-01-17 18:50:00,0.68937,0.68958,0.68929,0.6895,409199996.0
2006-01-17 18:55:00,0.68963,0.68985,0.68959,0.68959,642699994.0
2006-01-17 19:00:00,0.68957,0.68982,0.68956,0.6896,705499999.0
2006-01-17 19:05:00,0.6896,0.68978,0.68926,0.68939,818599996.0
2006-01-17 19:10:00,0.68946,0.68977,0.6894,0.68975,472299995.0
2006-01-17 19:15:00,0.68979,0.68981,0.68937,0.68955,379900002.0
2006-01-17 19:20:00,0.68952,0.68972,0.68935,0.68968,488899998.0
2006-01-17 19:25:00,0.68975,0.69009,0.6897,0.6898,514500006.0
2006-01-17 19:30:00,0.6899,0.69001,0.68969,0.68983,525999998.0
2006-01-17 19:35:00,0.68983,0.68988,0.68965,0.6898,749299999.0
2006-01-17 19:40:00,0.68985,0.68995,0.6897,0.68982,465299999.0
2006-01-17 19:45:00,0.68981,0.68985,0.68926,0.68926,344099999.0
2006-01-17 19:50:00,0.6894,0.6895,0.6892,0.68945,688499998.0
2006-01-17 19:55:00,0.68935,0.6895,0.68935,0.68935,909200003.0
2006-01-17 20:00:00,0.68937,0.6895,0.68932,0.68945,734900000.0
2006-01-17 20:05:00,0.68948,0.6895,0.6892,0.6894,714300001.0
2006-01-17 20:10:00,0.68997,0.69025,0.68963,0.69012,504599995.0
2006-01-17 20:15:00,0.68998,0.69052,0.68957,0.69009,767400000.0
2006-01-17 20:20:00,0.69027,0.69038,0.68944,0.69036,644100000.0
2006-01-17 20:25:00,0.69051,0.69057,0.68988,0.69022,661800000.0
2006-01-17 20:30:00,0.69005,0.6906,0.68994,0.69039,942400006.0
2006-01-17 20:35:00,0.69049,0.69053,0.68983,0.69021,814799999.0
2006-01-17 20:40:00,0.69035,0.69071,0.68988,0.69013,673299996.0
2006-01-17 20:45:00,0.69018,0.69075,0.69006,0.6902,516899998.0
2006-01-17 20:50:00,0.69047,0.69059,0.69014,0.69059,814000000.0
2006-01-17 20:55:00,0.69038,0.69077,0.68991,0.69051,798100000.0
2006-01-17 21:00:00,0.69053,0.69066,0.69013,0.69043,708899997.0
2006-01-17 21:05:00,0.69034,0.69048,0.6898,0.6903,728500003.0
2006-01-17 21:10:00,0.69022,0.69055,0.69001,0.69043,605699991.0
2006-01-17 21:15:00,0.69042,0.69048,0.6898,0.69009,727299996.0
2006-01-17 21:20:00,0.69007,0.69041,0.68975,0.69024,613000001.0
2006-01-17 21:25:00,0.69023,0.69061,0.69005,0.69027,628299994.0
2006-01-17 21:30:00,0.69029,0.69056,0.69009,0.69035,667699995.0
2006-01-17 21:35:00,0.69054,0.69082,0.6899,0.69048,681099998.0
2006-01-17 21:40:00,0.69057,0.69086,0.69025,0.69055,649099998.0
2006-01-17 21:45:00,0.69064,0.69127,0.69043,0.69056,482200002.0
2006-01-17 21:50:00,0.69075,0.69126,0.69029,0.69032,455099998.0
2006-01-17 21:55:00,0.69066,0.69092,0.69022,0.6905,519199997.0
2006-01-17 22:00:00,0.6907,0.69104,0.69039,0.69039,502600001.0
2006-01-17 22:05:00,0.69024,0.69097,0.69024,0.69089,583500002.0
2006-01-17 22:10:00,0.69092,0.6911,0.69042,0.69084,533600001.0
2006-01-17 22:15:00,0.69094,0.69122,0.69035,0.69102,498200001.0
2006-01-17 22:20:00,0.6913,0.69144,0.69081,0.69102,606799998.0
2006-01-17 22:25:00,0.69093,0.69159,0.69084,0.69129,595700001.0
2006-01-17 22:30:00,0.69128,0.69149,0.69077,0.69108,654699998.0
2006-01-17 22:35:00,0.69107,0.69148,0.6908,0.69122,659800002.0
2006-01-17 22:40:00,0.69126,0.69142,0.69076,0.69092,764500000.0
2006-01-17 22:45:00,0.69095,0.69132,0.69069,0.69118,833799997.0
2006-01-17 22:50:00,0.69114,0.69147,0.69075,0.6912,753900005.0
2006-01-17 22:55:00,0.69113,0.69136,0.69082,0.69082,625900000.0
2006-01-17 23:00:00,0.69089,0.69157,0.69089,0.69114,464999997.0
2006-01-17 23:05:00,0.6912,0.6914,0.691,0.69138,498599996.0
2006-01-17 23:10:00,0.6913,0.69143,0.6906,0.69088,558599997.0
2006-01-17 23:15:00,0.6909,0.69113,0.69008,0.6905,586500001.0
2006-01-17 23:20:00,0.6908,0.69084,0.69032,0.69063,460500000.0
2006-01-17 23:25:00,0.69052,0.69103,0.69035,0.69092,542000001.0
2006-01-17 23:30:00,0.69118,0.6912,0.69053,0.6907,469800000.0
2006-01-17 23:35:00,0.6906,0.69114,0.69035,0.69075,599400000.0
2006-01-17 23:40:00,0.69063,0.69092,0.69015,0.69056,388899999.0
2006-01-17 23:45:00,0.69015,0.69041,0.68891,0.6897,446800000.0
2006-01-17 23:50:00,0.68991,0.69043,0.68946,0.68995,459099999.0
2006-01-17 23:55:00,0.69027,0.69055,0.68967,0.69038,510299997.0
2006-01-18 00:00:00,0.69054,0.69058,0.68982,0.69013,531400002.0
2006-01-18 00:05:00,0.69022,0.69052,0.68994,0.69024,447299997.0
2006-01-18 00:10:00,0.69012,0.6905,0.68961,0.68967,663300004.0
2006-01-18 00:15:00,0.68972,0.68989,0.68928,0.6897,419300001.0
2006-01-18 00:20:00,0.68947,0.6898,0.6892,0.68963,387500002.0
2006-01-18 00:25:00,0.68963,0.6898,0.68942,0.6897,358500000.0
2006-01-18 00:30:00,0.68991,0.69023,0.68973,0.69023,455599998.0
2006-01-18 00:35:00,0.69022,0.69033,0.68989,0.68997,499700003.0
2006-01-18 00:40:00,0.6899,0.68995,0.68975,0.68975,378700000.0
2006-01-18 00:45:00,0.68977,0.69025,0.68977,0.69025,402100001.0
2006-01-18 00:50:00,0.69028,0.69098,0.69028,0.69092,502599994.0
2006-01-18 00:55:00,0.69095,0.69095,0.69065,0.6909,426499994.0
2006-01-18 01:00:00,0.6909,0.69119,0.69045,0.69057,354899999.0
2006-01-18 01:05:00,0.69047,0.69075,0.6904,0.69072,242000001.0
2006-01-18 01:10:00,0.69066,0.69073,0.69046,0.69051,325300000.0
2006-01-18 01:15:00,0.69049,0.69049,0.6901,0.69025,346799999.0
2006-01-18 01:20:00,0.69024,0.69047,0.69024,0.69044,334099999.0
2006-01-18 01:25:00,0.6904,0.6904,0.69005,0.69005,398500002.0
2006-01-18 01:30:00,0.6901,0.69023,0.6899,0.69,322399998.0
2006-01-18 01:35:00,0.68999,0.69002,0.68934,0.68935,388399998.0
2006-01-18 01:40:00,0.68953,0.68953,0.6889,0.68907,469100003.0
2006-01-18 01:45:00,0.68908,0.68919,0.68817,0.68837,350299999.0
2006-01-18 01:50:00,0.68848,0.68938,0.68829,0.68931,499599999.0
2006-01-18 01:55:00,0.68921,0.68921,0.68864,0.68877,370400003.0
2006-01-18 02:00:00,0.68885,0.68892,0.68869,0.68882,388600004.0
2006-01-18 02:05:00,0.68883,0.68888,0.68839,0.6884,254999998.0
2006-01-18 02:10:00,0.6884,0.6884,0.68778,0.6879,484899994.0
2006-01-18 02:15:00,0.68788,0.68822,0.68788,0.68808,349600002.0
2006-01-18 02:20:00,0.68812,0.68812,0.68779,0.6879,607900000.0
2006-01-18 02:25:00,0.68792,0.68795,0.68743,0.68759,362600001.0
2006-01-18 02:30:00,0.68775,0.68788,0.68761,0.68778,329500000.0
2006-01-18 02:35:00,0.68772,0.68806,0.68764,0.68764,364900001.0
2006-01-18 02:40:00,0.6875,0.68762,0.68725,0.68758,272999999.0
2006-01-18 02:45:00,0.68762,0.68787,0.68762,0.68785,283899999.0
2006-01-18 02:50:00,0.68797,0.68797,0.68765,0.68775,386899998.0
2006-01-18 02:55:00,0.6877,0.68801,0.68762,0.68787,360499998.0
2006-01-18 03:00:00,0.68785,0.68817,0.68785,0.688,374899999.0
2006-01-18 03:05:00,0.68796,0.68813,0.68764,0.68776,353300002.0
2006-01-18 03:10:00,0.68781,0.68803,0.68755,0.68763,368900001.0
2006-01-18 03:15:00,0.68763,0.68763,0.68724,0.68736,424800002.0
2006-01-18 03:20:00,0.68738,0.68774,0.6873,0.68757,436900001.0
2006-01-18 03:25:00,0.68762,0.68778,0.68751,0.68753,512000001.0
2006-01-18 03:30:00,0.6876,0.68827,0.68744,0.68827,327300001.0
2006-01-18 03:35:00,0.68835,0.68835,0.68787,0.68791,396899997.0
2006-01-18 03:40:00,0.68785,0.68799,0.68767,0.6878,517299998.0
2006-01-18 03:45:00,0.68794,0.688,0.6877,0.68786,394299998.0
2006-01-18 03:50:00,0.68785,0.6881,0.6878,0.6881,330699998.0
2006-01-18 03:55:00,0.6879,0.68795,0.6875,0.68755,413700000.0
2006-01-18 04:00:00,0.6875,0.68755,0.68717,0.6872,474000001.0
2006-01-18 04:05:00,0.68715,0.68753,0.68705,0.68742,496300001.0
2006-01-18 04:10:00,0.68744,0.68789,0.68744,0.68771,432100003.0
2006-01-18 04:15:00,0.6878,0.68804,0.6878,0.68785,457099999.0
2006-01-18 04:20:00,0.68785,0.68811,0.68785,0.68795,482400003.0
2006-01-18 04:25:00,0.68797,0.688,0.68757,0.68758,486600001.0
2006-01-18 04:30:00,0.68761,0.68795,0.68759,0.68769,587600005.0
2006-01-18 04:35:00,0.68755,0.68778,0.6875,0.68773,338899999.0
2006-01-18 04:40:00,0.68775,0.6881,0.6877,0.68785,425700002.0
2006-01-18 04:45:00,0.68788,0.68795,0.68775,0.6878,559700000.0
2006-01-18 04:50:00,0.68784,0.68801,0.68773,0.68793,269299998.0
2006-01-18 04:55:00,0.68796,0.68802,0.68755,0.68794,494299996.0
2006-01-18 05:00:00,0.68795,0.68824,0.68775,0.68802,423000002.0
2006-01-18 05:05:00,0.68802,0.68815,0.68795,0.68805,404199999.0
2006-01-18 05:10:00,0.68804,0.6882,0.68797,0.68815,323499997.0
2006-01-18 05:15:00,0.6881,0.68832,0.68801,0.68832,346899999.0
2006-01-18 05:20:00,0.68816,0.68855,0.68811,0.68825,325600000.0
2006-01-18 05:25:00,0.6881,0.68848,0.68809,0.68848,416699994.0
2006-01-18 05:30:00,0.68837,0.6884,0.6878,0.6879,291699997.0
2006-01-18 05:35:00,0.68798,0.68831,0.68778,0.68828,454500000.0
2006-01-18 05:40:00,0.68835,0.6884,0.68813,0.68835,439500004.0
2006-01-18 05:45:00,0.68838,0.6886,0.68823,0.6886,337100000.0
2006-01-18 05:50:00,0.68861,0.68895,0.68861,0.6888,284799996.0
2006-01-18 05:55:00,0.6888,0.6889,0.6887,0.68884,304300002.0
2006-01-18 06:00:00,0.68877,0.68877,0.68847,0.68847,373500002.0
2006-01-18 06:05:00,0.68855,0.6886,0.68832,0.68855,503999999.0
2006-01-18 06:10:00,0.68851,0.68859,0.68832,0.68832,276700000.0
2006-01-18 06:15:00,0.68824,0.68824,0.68697,0.68697,466800001.0
2006-01-18 06:20:00,0.68697,0.68738,0.68643,0.68723,418700000.0
2006-01-18 06:25:00,0.68717,0.68749,0.68708,0.68732,453899999.0
2006-01-18 06:30:00,0.68732,0.68778,0.68732,0.68775,466200001.0
2006-01-18 06:35:00,0.68775,0.68778,0.68719,0.68732,386599999.0
2006-01-18 06:40:00,0.68726,0.68795,0.68726,0.68763,370399998.0
2006-01-18 06:45:00,0.6875,0.68776,0.68738,0.68758,374300001.0
2006-01-18 06:50:00,0.68758,0.68772,0.68737,0.68755,430899999.0
2006-01-18 06:55:00,0.68752,0.68782,0.6874,0.6875,374900000.0
2006-01-18 07:00:00,0.68743,0.68763,0.68738,0.6874,394599999.0
2006-01-18 07:05:00,0.68729,0.68774,0.68712,0.68771,452500000.0
2006-01-18 07:10:00,0.68771,0.68773,0.68737,0.68773,396300003.0
2006-01-18 07:15:00,0.68773,0.68791,0.68771,0.68775,376299999.0
2006-01-18 07:20:00,0.68785,0.68795,0.68754,0.68754,289699999.0
2006-01-18 07:25:00,0.68771,0.68814,0.68769,0.68802,344000003.0
2006-01-18 07:30:00,0.68796,0.68796,0.68756,0.68779,412600001.0
2006-01-18 07:35:00,0.68759,0.68809,0.68739,0.688,486600002.0
2006-01-18 07:40:00,0.68795,0.6881,0.68785,0.688,390699998.0
2006-01-18 07:45:00,0.688,0.68815,0.68791,0.68815,371800000.0
2006-01-18 07:50:00,0.6881,0.68823,0.68795,0.68815,439399999.0
2006-01-18 07:55:00,0.68831,0.68851,0.68824,0.68832,344600001.0
2006-01-18 08:00:00,0.68815,0.68836,0.68801,0.68821,437800001.0
2006-01-18 08:05:00,0.68825,0.68831,0.68779,0.68797,431800000.0
2006-01-18 08:10:00,0.68804,0.68816,0.68791,0.68797,370600000.0
2006-01-18 08:15:00,0.68796,0.68823,0.68768,0.68769,328200001.0
2006-01-18 08:20:00,0.68771,0.68784,0.68733,0.68737,406399996.0
2006-01-18 08:25:00,0.68737,0.68766,0.68736,0.68766,221299998.0
2006-01-18 08:30:00,0.68776,0.6879,0.68762,0.68785,306599998.0
2006-01-18 08:35:00,0.68772,0.68807,0.68768,0.688,339199997.0
2006-01-18 08:40:00,0.68793,0.68805,0.68768,0.68768,357100001.0
2006-01-18 08:45:00,0.68776,0.68798,0.68768,0.6879,274900001.0
2006-01-18 08:50:00,0.68798,0.68802,0.68775,0.6878,398899999.0
2006-01-18 08:55:00,0.68781,0.68781,0.68728,0.68775,401300003.0
2006-01-18 09:00:00,0.68771,0.68815,0.68771,0.68808,319499999.0
2006-01-18 09:05:00,0.68799,0.68812,0.68787,0.68801,378100000.0
2006-01-18 09:10:00,0.68795,0.68801,0.68774,0.68793,424500001.0
2006-01-18 09:15:00,0.68795,0.68802,0.6877,0.68802,392800000.0
2006-01-18 09:20:00,0.68798,0.68805,0.68778,0.68781,289900001.0
2006-01-18 09:25:00,0.68785,0.68802,0.6877,0.688,281600002.0
2006-01-18 09:30:00,0.688,0.68833,0.68795,0.68833,332900002.0
2006-01-18 09:35:00,0.68834,0.68873,0.68805,0.68806,403499997.0
2006-01-18 09:40:00,0.68796,0.68825,0.68792,0.68812,446700001.0
2006-01-18 09:45:00,0.68806,0.68908,0.68806,0.68881,344700001.0
2006-01-18 09:50:00,0.68868,0.68913,0.68863,0.68905,390100003.0
2006-01-18 09:55:00,0.68898,0.68899,0.68869,0.68889,341400002.0
2006-01-18 10:00:00,0.68884,0.68928,0.68876,0.68909,435299997.0
2006-01-18 10:05:00,0.68902,0.68945,0.68883,0.68915,459100004.0
2006-01-18 10:10:00,0.68914,0.68935,0.68909,0.68935,220699999.0
2006-01-18 10:15:00,0.68944,0.6896,0.68903,0.6891,530199995.0
2006-01-18 10:20:00,0.68915,0.68921,0.68888,0.68888,415099997.0
2006-01-18 10:25:00,0.6888,0.68885,0.68835,0.68855,539300003.0
2006-01-18 10:30:00,0.68855,0.68881,0.68845,0.68881,321799998.0
2006-01-18 10:35:00,0.68897,0.68912,0.6888,0.68898,322299997.0
2006-01-18 10:40:00,0.68907,0.68915,0.68885,0.689,378799998.0
2006-01-18 10:45:00,0.68908,0.68985,0.68904,0.68966,533400000.0
2006-01-18 10:50:00,0.68965,0.69023,0.68952,0.6901,472099998.0
2006-01-18 10:55:00,0.69013,0.69021,0.68989,0.69005,398599999.0
2006-01-18 11:00:00,0.68996,0.6903,0.68978,0.69001,512799998.0
2006-01-18 11:05:00,0.6901,0.6901,0.68979,0.69005,356499998.0
2006-01-18 11:10:00,0.69003,0.69025,0.68988,0.69012,553799998.0
2006-01-18 11:15:00,0.6901,0.6901,0.68958,0.68975,516699999.0
2006-01-18 11:20:00,0.68961,0.68961,0.68897,0.68908,366099995.0
2006-01-18 11:25:00,0.68896,0.68896,0.68844,0.68844,473500002.0
2006-01-18 11:30:00,0.68854,0.68933,0.68854,0.68899,388900000.0
2006-01-18 11:35:00,0.68905,0.68911,0.68877,0.68883,446199995.0
2006-01-18 11:40:00,0.68875,0.6889,0.68854,0.68885,389599995.0
2006-01-18 11:45:00,0.68876,0.68898,0.68849,0.68895,536899999.0
2006-01-18 11:50:00,0.68895,0.68901,0.68873,0.68877,398699996.0
2006-01-18 11:55:00,0.68878,0.68899,0.68859,0.68876,512099993.0
2006-01-18 12:00:00,0.68871,0.68878,0.6885,0.68867,505699998.0
2006-01-18 12:05:00,0.68868,0.68885,0.68862,0.68885,416199997.0
2006-01-18 12:10:00,0.68884,0.68899,0.6884,0.68862,486399999.0
2006-01-18 12:15:00,0.68865,0.68918,0.6886,0.68918,490799998.0
2006-01-18 12:20:00,0.68923,0.68933,0.68895,0.68911,426200003.0
2006-01-18 12:25:00,0.68914,0.68945,0.68905,0.6894,335400000.0
2006-01-18 12:30:00,0.68933,0.68994,0.6893,0.68987,471799996.0
2006-01-18 12:35:00,0.68988,0.68997,0.68966,0.68995,377699999.0
2006-01-18 12:40:00,0.68991,0.69022,0.68969,0.69009,407299998.0
2006-01-18 12:45:00,0.69011,0.69011,0.68951,0.68951,267499998.0
2006-01-18 12:50:00,0.68956,0.68988,0.68943,0.68971,405800000.0
2006-01-18 12:55:00,0.68963,0.6897,0.6893,0.68946,354399997.0
2006-01-18 13:00:00,0.68937,0.68945,0.68904,0.68911,448299997.0
2006-01-18 13:05:00,0.68906,0.68915,0.68877,0.68902,369799998.0
2006-01-18 13:10:00,0.68912,0.68921,0.68876,0.68887,410799999.0
2006-01-18 13:15:00,0.68886,0.68899,0.68857,0.68857,441000000.0
2006-01-18 13:20:00,0.68857,0.68895,0.68844,0.6887,501899999.0
2006-01-18 13:25:00,0.68882,0.68904,0.68864,0.6889,450100001.0
2006-01-18 13:30:00,0.68882,0.68948,0.68874,0.6894,336100000.0
2006-01-18 13:35:00,0.68938,0.68943,0.68918,0.68932,468800002.0
2006-01-18 13:40:00,0.6893,0.6893,0.68883,0.68901,418499997.0
2006-01-18 13:45:00,0.68896,0.68909,0.68878,0.6888,400499995.0
2006-01-18 13:50:00,0.68888,0.68898,0.68856,0.68868,479699999.0
2006-01-18 13:55:00,0.68868,0.68876,0.68802,0.68805,273199999.0
2006-01-18 14:00:00,0.68809,0.68835,0.6878,0.68833,423200001.0
2006-01-18 14:05:00,0.6883,0.68848,0.68824,0.68825,482699998.0
2006-01-18 14:10:00,0.68836,0.68866,0.68825,0.68833,309100001.0
2006-01-18 14:15:00,0.68825,0.68838,0.6879,0.6879,458099995.0
2006-01-18 14:20:00,0.68777,0.68781,0.68701,0.68727,347800001.0
2006-01-18 14:25:00,0.68733,0.68757,0.68709,0.6871,407800001.0
2006-01-18 14:30:00,0.6872,0.68805,0.68717,0.68797,513500002.0
2006-01-18 14:35:00,0.68781,0.68787,0.68748,0.68767,428200001.0
2006-01-18 14:40:00,0.68763,0.68774,0.68746,0.68755,303499998.0
2006-01-18 14:45:00,0.6874,0.68755,0.68709,0.68718,401300004.0
2006-01-18 14:50:00,0.68725,0.68769,0.68719,0.68752,350200000.0
2006-01-18 14:55:00,0.68736,0.68745,0.68716,0.68723,358800000.0
2006-01-18 15:00:00,0.68723,0.68752,0.68713,0.68745,430399999.0
2006-01-18 15:05:00,0.68737,0.68791,0.68727,0.68772,510700001.0
2006-01-18 15:10:00,0.68778,0.68786,0.68737,0.68758,456400002.0
2006-01-18 15:15:00,0.68768,0.6881,0.68768,0.68789,415100000.0
2006-01-18 15:20:00,0.68795,0.68798,0.68777,0.68792,436000000.0
2006-01-18 15:25:00,0.68791,0.68794,0.68772,0.68788,492499994.0
2006-01-18 15:30:00,0.68802,0.68813,0.68753,0.68798,422200003.0
2006-01-18 15:35:00,0.68804,0.68819,0.68775,0.68785,414400001.0
2006-01-18 15:40:00,0.68781,0.68821,0.68757,0.68821,284700000.0
2006-01-18 15:45:00,0.68835,0.68896,0.68835,0.68876,322699999.0
2006-01-18 15:50:00,0.68845,0.68845,0.68783,0.68788,476100002.0
2006-01-18 15:55:00,0.68795,0.68809,0.68772,0.68785,288299999.0
2006-01-18 16:00:00,0.68779,0.68796,0.68668,0.68692,366999999.0
2006-01-18 16:05:00,0.6868,0.68706,0.68656,0.68668,532000001.0
2006-01-18 16:10:00,0.68648,0.68703,0.68648,0.6869,311199998.0
2006-01-18 16:15:00,0.68687,0.68754,0.68687,0.68723,515599998.0
2006-01-18 16:20:00,0.68738,0.68749,0.68688,0.68688,409000002.0
2006-01-18 16:25:00,0.68678,0.6869,0.68654,0.68683,388099997.0
2006-01-18 16:30:00,0.68676,0.68723,0.68669,0.68703,475600000.0
2006-01-18 16:35:00,0.68709,0.68759,0.68704,0.6874,413499999.0
2006-01-18 16:40:00,0.68727,0.68727,0.68668,0.68707,354799999.0
2006-01-18 16:45:00,0.68714,0.68738,0.68682,0.687,481200001.0
2006-01-18 16:50:00,0.68698,0.68702,0.68668,0.68698,453799996.0
2006-01-18 16:55:00,0.68703,0.6871,0.68658,0.68661,434399996.0
2006-01-18 17:00:00,0.68663,0.68669,0.68599,0.6861,468200002.0
2006-01-18 17:05:00,0.68593,0.68667,0.68587,0.68663,477200003.0
2006-01-18 17:10:00,0.68667,0.68668,0.68537,0.68596,442700001.0
2006-01-18 17:15:00,0.68613,0.68615,0.68505,0.68529,537499997.0
2006-01-18 17:20:00,0.68543,0.68604,0.68535,0.68552,433899999.0
2006-01-18 17:25:00,0.68554,0.68599,0.68554,0.68593,569499999.0
2006-01-18 17:30:00,0.68596,0.68622,0.68575,0.6861,314500000.0
2006-01-18 17:35:00,0.6861,0.6864,0.68608,0.6864,354099997.0
2006-01-18 17:40:00,0.68625,0.68652,0.68625,0.68637,365599997.0
2006-01-18 17:45:00,0.68637,0.68652,0.68619,0.68627,353599996.0
2006-01-18 17:50:00,0.68629,0.68662,0.68622,0.68641,491399996.0
2006-01-18 17:55:00,0.68632,0.68687,0.68628,0.68665,586600002.0
2006-01-18 18:00:00,0.68658,0.68716,0.68647,0.68707,624499997.0
2006-01-18 18:05:00,0.68711,0.68736,0.68668,0.68676,1030899998.0
2006-01-18 18:10:00,0.68675,0.68727,0.68665,0.68716,413299994.0
2006-01-18 18:15:00,0.6871,0.68745,0.68692,0.68697,1235599993.0
2006-01-18 18:20:00,0.68688,0.68737,0.68676,0.68717,917300002.0
2006-01-18 18:25:00,0.68716,0.68733,0.68698,0.68705,1178299998.0
2006-01-18 18:30:00,0.68702,0.68711,0.68673,0.68673,734699994.0
2006-01-18 18:35:00,0.68674,0.6869,0.68661,0.68685,818099999.0
2006-01-18 18:40:00,0.6869,0.68697,0.68631,0.6864,1321699992.0
2006-01-18 18:45:00,0.68641,0.68661,0.68583,0.68645,1047899995.0
2006-01-18 18:50:00,0.68641,0.68675,0.68604,0.6867,420100001.0
2006-01-18 18:55:00,0.68675,0.68675,0.68637,0.68655,775599995.0
2006-01-18 19:00:00,0.68649,0.68662,0.6862,0.6862,606400001.0
2006-01-18 19:05:00,0.6862,0.6864,0.686,0.68635,825100001.0
2006-01-18 19:10:00,0.68642,0.68687,0.6864,0.68685,482099997.0
2006-01-18 19:15:00,0.68688,0.687,0.68668,0.68678,401100000.0
2006-01-18 19:20:00,0.68678,0.68701,0.68649,0.68666,484700002.0
2006-01-18 19:25:00,0.68675,0.68685,0.68655,0.68684,478600001.0
2006-01-18 19:30:00,0.68695,0.68695,0.68642,0.68655,482499996.0
2006-01-18 19:35:00,0.68655,0.6866,0.68614,0.6862,730700006.0
2006-01-18 19:40:00,0.68628,0.68639,0.6861,0.68622,398100001.0
2006-01-18 19:45:00,0.68622,0.68655,0.68602,0.68602,428400001.0
2006-01-18 19:50:00,0.68623,0.6864,0.68604,0.68617,788899999.0
2006-01-18 19:55:00,0.68607,0.68644,0.68607,0.68625,1039199996.0
2006-01-18 20:00:00,0.68627,0.6864,0.68622,0.68635,779799999.0
2006-01-18 20:05:00,0.68637,0.6864,0.6861,0.6863,835899999.0
2006-01-18 20:10:00,0.68625,0.6864,0.68605,0.6864,512699997.0
2006-01-18 20:15:00,0.6863,0.68645,0.68622,0.68635,804499998.0
2006-01-18 20:20:00,0.6864,0.6864,0.68605,0.68635,413599998.0
2006-01-18 20:25:00,0.68635,0.6864,0.68625,0.68635,585400000.0
2006-01-18 20:30:00,0.68635,0.6864,0.68625,0.68635,848400002.0
2006-01-18 20:35:00,0.68635,0.68645,0.6862,0.68635,708599999.0
2006-01-18 20:40:00,0.6863,0.6864,0.68563,0.6857,705699996.0
2006-01-18 20:45:00,0.68574,0.68599,0.68524,0.68555,453300003.0
2006-01-18 20:50:00,0.68563,0.68594,0.68512,0.68566,920600002.0
2006-01-18 20:55:00,0.68548,0.6866,0.68522,0.68628,857099996.0
2006-01-18 21:00:00,0.68635,0.6868,0.68586,0.68607,652700003.0
2006-01-18 21:05:00,0.68634,0.68638,0.6857,0.686,632900000.0
2006-01-18 21:10:00,0.68598,0.68626,0.6858,0.6861,578199998.0
2006-01-18 21:15:00,0.68591,0.6864,0.68557,0.68612,732600002.0
2006-01-18 21:20:00,0.68612,0.68651,0.68582,0.6861,586299999.0
2006-01-18 21:25:00,0.68621,0.68628,0.68556,0.68565,643600001.0
2006-01-18 21:30:00,0.68576,0.68638,0.68576,0.68621,627699998.0
2006-01-18 21:35:00,0.68629,0.68637,0.68552,0.68595,736099994.0
2006-01-18 21:40:00,0.68582,0.68627,0.68547,0.68559,659699999.0
2006-01-18 21:45:00,0.68564,0.68613,0.68532,0.68589,496299998.0
2006-01-18 21:50:00,0.68607,0.68636,0.6855,0.68573,504599996.0
2006-01-18 21:55:00,0.6859,0.68614,0.68537,0.68609,703500003.0
2006-01-18 22:00:00,0.68578,0.68606,0.6852,0.68576,649099997.0
2006-01-18 22:05:00,0.68572,0.68599,0.68515,0.68533,624199998.0
2006-01-18 22:10:00,0.68556,0.68573,0.68521,0.6855,461499999.0
2006-01-18 22:15:00,0.68549,0.68559,0.68485,0.68493,386200001.0
2006-01-18 22:20:00,0.68513,0.68575,0.685,0.68536,640700003.0
2006-01-18 22:25:00,0.6853,0.68565,0.68515,0.68538,529999997.0
2006-01-18 22:30:00,0.68539,0.68559,0.68487,0.6854,500300000.0
2006-01-18 22:35:00,0.68549,0.68558,0.68493,0.68538,481399998.0
2006-01-18 22:40:00,0.68551,0.68578,0.68483,0.68544,671299997.0
2006-01-18 22:45:00,0.68552,0.68579,0.68503,0.68533,878599996.0
2006-01-18 22:50:00,0.68534,0.68545,0.6849,0.68532,739899995.0
2006-01-18 22:55:00,0.68536,0.68566,0.6849,0.6849,536200000.0
2006-01-18 23:00:00,0.68493,0.68567,0.68493,0.6854,433999998.0
2006-01-18 23:05:00,0.68549,0.68571,0.68525,0.68534,480999997.0
2006-01-18 23:10:00,0.68557,0.68576,0.68515,0.68539,629600003.0
2006-01-18 23:15:00,0.68516,0.68546,0.68448,0.68497,606800001.0
2006-01-18 23:20:00,0.68512,0.68546,0.68475,0.68497,438900006.0
2006-01-18 23:25:00,0.68521,0.68559,0.68485,0.68542,403300002.0
2006-01-18 23:30:00,0.68534,0.6854,0.68467,0.68528,601099994.0
2006-01-18 23:35:00,0.6853,0.68546,0.68495,0.68532,518700001.0
2006-01-18 23:40:00,0.68549,0.68552,0.6847,0.68514,578899999.0
2006-01-18 23:45:00,0.68525,0.68559,0.68489,0.68516,582600004.0
2006-01-18 23:50:00,0.68508,0.68574,0.68498,0.68574,498300002.0
2006-01-18 23:55:00,0.68569,0.68578,0.68504,0.68518,463299999.0
2006-01-19 00:00:00,0.68513,0.68562,0.68493,0.68516,450499997.0
2006-01-19 00:05:00,0.6852,0.68543,0.68489,0.68491,492600001.0
2006-01-19 00:10:00,0.68509,0.68526,0.68482,0.68523,491499998.0
2006-01-19 00:15:00,0.68501,0.68545,0.68497,0.68508,446199998.0
2006-01-19 00:20:00,0.68521,0.6853,0.68473,0.68503,478599994.0
2006-01-19 00:25:00,0.6853,0.68588,0.68467,0.68477,480700000.0
2006-01-19 00:30:00,0.68478,0.68478,0.68424,0.68475,477900006.0
2006-01-19 00:35:00,0.68473,0.68504,0.68467,0.68495,457699998.0
2006-01-19 00:40:00,0.68489,0.68542,0.68474,0.68529,368200001.0
2006-01-19 00:45:00,0.68525,0.68545,0.68524,0.68545,245699999.0
2006-01-19 00:50:00,0.6854,0.68543,0.68522,0.68535,351299999.0
2006-01-19 00:55:00,0.68536,0.68543,0.68509,0.68536,377700000.0
2006-01-19 01:00:00,0.68535,0.68613,0.68535,0.68613,374499992.0
2006-01-19 01:05:00,0.68598,0.68614,0.68576,0.68607,430199997.0
2006-01-19 01:10:00,0.68607,0.68627,0.68587,0.68589,385100000.0
2006-01-19 01:15:00,0.68598,0.68608,0.6859,0.68598,270600000.0
2006-01-19 01:20:00,0.68592,0.68604,0.68582,0.68603,349699999.0
2006-01-19 01:25:00,0.686,0.6861,0.68585,0.68597,482399997.0
2006-01-19 01:30:00,0.68605,0.68605,0.6859,0.686,445500002.0
2006-01-19 01:35:00,0.68598,0.68604,0.68565,0.68565,300699999.0
2006-01-19 01:40:00,0.68585,0.68598,0.68574,0.68598,249200000.0
2006-01-19 01:45:00,0.68599,0.68613,0.68585,0.68593,386099999.0
2006-01-19 01:50:00,0.68603,0.68651,0.68591,0.68629,299200000.0
2006-01-19 01:55:00,0.68632,0.68633,0.68608,0.68608,468399998.0
2006-01-19 02:00:00,0.68612,0.68617,0.68585,0.68614,481800000.0
2006-01-19 02:05:00,0.68623,0.68646,0.68607,0.68646,313300000.0
2006-01-19 02:10:00,0.68653,0.6866,0.6864,0.68651,330300003.0
2006-01-19 02:15:00,0.6864,0.6865,0.6862,0.68637,380200001.0
2006-01-19 02:20:00,0.68647,0.68649,0.68622,0.6864,455299997.0
2006-01-19 02:25:00,0.68642,0.68644,0.68617,0.68633,328500000.0
2006-01-19 02:30:00,0.68643,0.6865,0.68627,0.6864,377900000.0
2006-01-19 02:35:00,0.68635,0.68655,0.68634,0.68645,334000001.0
2006-01-19 02:40:00,0.6864,0.6865,0.68607,0.68607,423900001.0
2006-01-19 02:45:00,0.686,0.68609,0.68586,0.686,304800000.0
2006-01-19 02:50:00,0.68607,0.68611,0.6859,0.6859,475000005.0
2006-01-19 02:55:00,0.6858,0.68616,0.6858,0.68595,433200003.0
2006-01-19 03:00:00,0.68596,0.68622,0.68588,0.68593,501499999.0
2006-01-19 03:05:00,0.68585,0.686,0.68561,0.68561,411399997.0
2006-01-19 03:10:00,0.68543,0.6857,0.68517,0.68524,428799999.0
2006-01-19 03:15:00,0.68521,0.68538,0.68509,0.68525,361599997.0
2006-01-19 03:20:00,0.6853,0.68535,0.68491,0.68515,456499997.0
2006-01-19 03:25:00,0.68526,0.68537,0.68505,0.68534,355700000.0
2006-01-19 03:30:00,0.68535,0.68544,0.68521,0.6853,412799996.0
2006-01-19 03:35:00,0.68543,0.6856,0.68526,0.6855,421900000.0
2006-01-19 03:40:00,0.68545,0.68591,0.68545,0.68588,352999998.0
2006-01-19 03:45:00,0.686,0.68637,0.6859,0.68637,343600002.0
2006-01-19 03:50:00,0.68635,0.68655,0.6863,0.68655,296500002.0
2006-01-19 03:55:00,0.6864,0.68644,0.6862,0.68642,421599998.0
2006-01-19 04:00:00,0.6864,0.6865,0.68635,0.6864,375299997.0
2006-01-19 04:05:00,0.68635,0.68657,0.68635,0.68645,443300003.0
2006-01-19 04:10:00,0.68637,0.6865,0.68579,0.68579,351200003.0
2006-01-19 04:15:00,0.68585,0.68585,0.68407,0.68441,454799998.0
2006-01-19 04:20:00,0.6842,0.6842,0.68275,0.68307,488099998.0
2006-01-19 04:25:00,0.68321,0.68346,0.68242,0.68269,535699998.0
2006-01-19 04:30:00,0.68279,0.68318,0.68208,0.68273,328800000.0
2006-01-19 04:35:00,0.68293,0.68347,0.68293,0.68343,435699997.0
2006-01-19 04:40:00,0.68347,0.68351,0.68303,0.68322,378799999.0
2006-01-19 04:45:00,0.68331,0.68342,0.68276,0.68317,570200001.0
2006-01-19 04:50:00,0.68327,0.68335,0.6829,0.68303,240399998.0
2006-01-19 04:55:00,0.68305,0.68305,0.68255,0.68269,424699997.0
2006-01-19 05:00:00,0.68251,0.68251,0.68207,0.68222,510999999.0
2006-01-19 05:05:00,0.68216,0.68219,0.68193,0.68204,412999996.0
2006-01-19 05:10:00,0.68206,0.68218,0.68195,0.68212,328100000.0
2006-01-19 05:15:00,0.68214,0.68237,0.68198,0.68237,392700000.0
2006-01-19 05:20:00,0.68236,0.6826,0.68217,0.68248,543200001.0
2006-01-19 05:25:00,0.68238,0.68275,0.68238,0.6827,444800002.0
2006-01-19 05:30:00,0.68257,0.68267,0.68236,0.68253,311899998.0
2006-01-19 05:35:00,0.68255,0.68258,0.68225,0.68258,470599999.0
2006-01-19 05:40:00,0.68268,0.68279,0.68259,0.68269,423799999.0
2006-01-19 05:45:00,0.68268,0.68273,0.68224,0.6823,297900000.0
2006-01-19 05:50:00,0.68214,0.68229,0.68184,0.6819,305000000.0
2006-01-19 05:55:00,0.68192,0.68207,0.68173,0.682,339800002.0
2006-01-19 06:00:00,0.6819,0.68213,0.68154,0.68154,270799998.0
2006-01-19 06:05:00,0.6816,0.68202,0.6815,0.68202,513100000.0
2006-01-19 06:10:00,0.682,0.68208,0.6818,0.68207,425100000.0
2006-01-19 06:15:00,0.6821,0.68251,0.682,0.68251,405399993.0
2006-01-19 06:20:00,0.6824,0.68265,0.6823,0.6825,288100001.0
2006-01-19 06:25:00,0.6825,0.6827,0.68247,0.68265,381399999.0
2006-01-19 06:30:00,0.6826,0.6827,0.68245,0.68257,416399999.0
2006-01-19 06:35:00,0.68257,0.6827,0.6825,0.68265,275700001.0
2006-01-19 06:40:00,0.68256,0.6826,0.6821,0.68218,440300002.0
2006-01-19 06:45:00,0.6821,0.68242,0.68205,0.68237,384099994.0
2006-01-19 06:50:00,0.68246,0.6826,0.68235,0.68248,524499998.0
2006-01-19 06:55:00,0.6825,0.68275,0.6825,0.68265,475900005.0
2006-01-19 07:00:00,0.68259,0.68294,0.68254,0.6826,361600004.0
2006-01-19 07:05:00,0.68247,0.68262,0.68236,0.68247,468499996.0
2006-01-19 07:10:00,0.68248,0.6826,0.68211,0.68254,275200000.0
2006-01-19 07:15:00,0.68251,0.6827,0.68232,0.6825,412599995.0
2006-01-19 07:20:00,0.68248,0.68252,0.68222,0.68235,285399999.0
2006-01-19 07:25:00,0.68247,0.68272,0.68247,0.68272,472699999.0
2006-01-19 07:30:00,0.6827,0.6829,0.68247,0.6827,380699999.0
2006-01-19 07:35:00,0.68255,0.68283,0.68253,0.68276,409399998.0
2006-01-19 07:40:00,0.68274,0.68296,0.68274,0.6829,338999997.0
2006-01-19 07:45:00,0.68286,0.68286,0.68213,0.68238,425299998.0
2006-01-19 07:50:00,0.68233,0.68246,0.68224,0.68237,391899996.0
2006-01-19 07:55:00,0.68245,0.68276,0.68236,0.68258,444100003.0
2006-01-19 08:00:00,0.6824,0.68287,0.68238,0.6824,386899997.0
2006-01-19 08:05:00,0.68247,0.68318,0.68232,0.68318,398900001.0
2006-01-19 08:10:00,0.68329,0.68331,0.68275,0.68275,307800001.0
2006-01-19 08:15:00,0.68275,0.68308,0.68275,0.68297,502299998.0
2006-01-19 08:20:00,0.6831,0.68333,0.68303,0.68333,391100000.0
2006-01-19 08:25:00,0.68337,0.68352,0.68299,0.68307,289299998.0
2006-01-19 08:30:00,0.6831,0.68326,0.683,0.68315,393399996.0
2006-01-19 08:35:00,0.68302,0.68308,0.68275,0.68286,225299998.0
2006-01-19 08:40:00,0.68293,0.68293,0.68263,0.68275,335800002.0
2006-01-19 08:45:00,0.68283,0.68304,0.68279,0.68279,245699997.0
2006-01-19 08:50:00,0.68278,0.68305,0.68273,0.683,451099998.0
2006-01-19 08:55:00,0.68305,0.68314,0.68285,0.68305,308500003.0
2006-01-19 09:00:00,0.68301,0.68325,0.6828,0.68318,438399998.0
2006-01-19 09:05:00,0.68312,0.6833,0.68266,0.68298,400000000.0
2006-01-19 09:10:00,0.68288,0.68305,0.68243,0.68286,456700001.0
2006-01-19 09:15:00,0.68287,0.68291,0.68215,0.68215,369599998.0
2006-01-19 09:20:00,0.68204,0.68218,0.68132,0.68132,399499998.0
2006-01-19 09:25:00,0.68145,0.6819,0.6812,0.6819,401199999.0
2006-01-19 09:30:00,0.68195,0.68195,0.68102,0.68102,301799998.0
2006-01-19 09:35:00,0.68097,0.6812,0.68074,0.68118,489900001.0
2006-01-19 09:40:00,0.68121,0.68137,0.68052,0.68052,396199995.0
2006-01-19 09:45:00,0.68046,0.6808,0.68035,0.68078,368199999.0
2006-01-19 09:50:00,0.68077,0.681,0.68064,0.68098,330300001.0
2006-01-19 09:55:00,0.6809,0.6811,0.68072,0.68092,357400004.0
2006-01-19 10:00:00,0.68082,0.68108,0.6807,0.68071,421099999.0
2006-01-19 10:05:00,0.68062,0.68063,0.68016,0.68043,465700003.0
2006-01-19 10:10:00,0.68041,0.68047,0.67998,0.68005,408500001.0
2006-01-19 10:15:00,0.68009,0.68038,0.67997,0.67997,383200000.0
2006-01-19 10:20:00,0.67999,0.68002,0.67962,0.67986,393699998.0
2006-01-19 10:25:00,0.67973,0.68003,0.67964,0.67965,546500006.0
2006-01-19 10:30:00,0.67957,0.67968,0.67943,0.67947,495799999.0
2006-01-19 10:35:00,0.67933,0.67975,0.67897,0.67951,434199996.0
2006-01-19 10:40:00,0.67961,0.67961,0.67925,0.67941,421300001.0
2006-01-19 10:45:00,0.67946,0.67957,0.67908,0.67919,574799996.0
2006-01-19 10:50:00,0.67922,0.67926,0.67888,0.67908,353200001.0
2006-01-19 10:55:00,0.6791,0.67924,0.67893,0.67923,491000001.0
2006-01-19 11:00:00,0.67924,0.67933,0.67883,0.67893,539499999.0
2006-01-19 11:05:00,0.67904,0.67919,0.67897,0.67912,395800000.0
2006-01-19 11:10:00,0.67912,0.67928,0.67897,0.67917,464899997.0
2006-01-19 11:15:00,0.67928,0.67961,0.67904,0.67945,552900001.0
2006-01-19 11:20:00,0.67942,0.67954,0.67912,0.67928,447500001.0
2006-01-19 11:25:00,0.67915,0.67927,0.67892,0.67916,469600002.0
2006-01-19 11:30:00,0.67922,0.67941,0.67915,0.6793,375200000.0
2006-01-19 11:35:00,0.67936,0.67936,0.67891,0.67898,455100005.0
2006-01-19 11:40:00,0.67894,0.67927,0.67894,0.67917,475800001.0
2006-01-19 11:45:00,0.67916,0.6795,0.67907,0.6794,593500003.0
2006-01-19 11:50:00,0.67938,0.67951,0.67925,0.67948,404099997.0
2006-01-19 11:55:00,0.67942,0.6802,0.67937,0.68009,323300000.0
2006-01-19 12:00:00,0.68007,0.68013,0.67973,0.6801,429100001.0
2006-01-19 12:05:00,0.68007,0.68021,0.67985,0.67987,438500003.0
2006-01-19 12:10:00,0.67983,0.68033,0.67979,0.68019,353100001.0
2006-01-19 12:15:00,0.68016,0.68026,0.67999,0.68006,419600002.0
2006-01-19 12:20:00,0.6802,0.68032,0.67997,0.6801,349299996.0
2006-01-19 12:25:00,0.6802,0.68037,0.67974,0.67986,445300004.0
2006-01-19 12:30:00,0.67986,0.67995,0.67951,0.6796,389900000.0
2006-01-19 12:35:00,0.67965,0.67977,0.67923,0.67928,435600000.0
2006-01-19 12:40:00,0.67919,0.67929,0.67889,0.6791,367400001.0
2006-01-19 12:45:00,0.67911,0.67911,0.67893,0.67893,193499999.0
2006-01-19 12:50:00,0.67887,0.67911,0.67824,0.67856,437000001.0
2006-01-19 12:55:00,0.67847,0.67863,0.67828,0.67837,362300000.0
2006-01-19 13:00:00,0.6784,0.67863,0.67826,0.6784,483299999.0
2006-01-19 13:05:00,0.67844,0.67851,0.67811,0.67822,471299998.0
2006-01-19 13:10:00,0.67834,0.67858,0.67834,0.67848,361799998.0
2006-01-19 13:15:00,0.67855,0.67884,0.67843,0.67872,336300001.0
2006-01-19 13:20:00,0.6786,0.67868,0.67828,0.67828,447099999.0
2006-01-19 13:25:00,0.67847,0.67898,0.67837,0.67883,347500000.0
2006-01-19 13:30:00,0.67875,0.67888,0.67845,0.67848,427600000.0
2006-01-19 13:35:00,0.67855,0.67875,0.67831,0.67852,430599999.0
2006-01-19 13:40:00,0.6785,0.67869,0.67822,0.6785,531699993.0
2006-01-19 13:45:00,0.6785,0.67865,0.67843,0.67853,473500001.0
2006-01-19 13:50:00,0.67853,0.67853,0.67818,0.67848,367599998.0
2006-01-19 13:55:00,0.67845,0.67871,0.67818,0.67818,396200002.0
2006-01-19 14:00:00,0.67804,0.67808,0.67765,0.67794,394100003.0
2006-01-19 14:05:00,0.67795,0.6781,0.67769,0.67794,496200000.0
2006-01-19 14:10:00,0.67805,0.67807,0.6779,0.678,333900000.0
2006-01-19 14:15:00,0.67788,0.6779,0.67754,0.67785,482000002.0
2006-01-19 14:20:00,0.67782,0.67843,0.67782,0.67833,324100001.0
2006-01-19 14:25:00,0.6783,0.67885,0.67824,0.6784,383600000.0
2006-01-19 14:30:00,0.6784,0.6784,0.67759,0.67776,400199995.0
2006-01-19 14:35:00,0.6778,0.67808,0.6778,0.67796,297599999.0
2006-01-19 14:40:00,0.6779,0.67799,0.6775,0.6775,483799999.0
2006-01-19 14:45:00,0.67732,0.678,0.67732,0.67782,391200002.0
2006-01-19 14:50:00,0.67788,0.67825,0.67784,0.67825,301000000.0
2006-01-19 14:55:00,0.67826,0.67827,0.67769,0.67789,407999999.0
2006-01-19 15:00:00,0.67778,0.67778,0.67751,0.67763,444400001.0
2006-01-19 15:05:00,0.67757,0.6778,0.67733,0.67743,544900002.0
2006-01-19 15:10:00,0.67739,0.67751,0.67687,0.67699,362299998.0
2006-01-19 15:15:00,0.677,0.67706,0.67678,0.67703,465900001.0
2006-01-19 15:20:00,0.67705,0.67732,0.6766,0.67679,491099999.0
2006-01-19 15:25:00,0.67683,0.67729,0.67664,0.67713,567799993.0
2006-01-19 15:30:00,0.67714,0.67721,0.67678,0.67678,491099996.0
2006-01-19 15:35:00,0.67672,0.67743,0.67667,0.67743,413899999.0
2006-01-19 15:40:00,0.67734,0.67734,0.6769,0.67727,393900005.0
2006-01-19 15:45:00,0.67717,0.67748,0.67717,0.67743,428299999.0
2006-01-19 15:50:00,0.67725,0.67725,0.67684,0.67691,438499997.0
2006-01-19 15:55:00,0.67691,0.67701,0.67674,0.67692,460200000.0
2006-01-19 16:00:00,0.67683,0.67685,0.67646,0.67681,297299998.0
2006-01-19 16:05:00,0.67685,0.67695,0.67635,0.6764,507900002.0
2006-01-19 16:10:00,0.67643,0.67661,0.67619,0.67647,426700001.0
2006-01-19 16:15:00,0.67659,0.67753,0.67659,0.67743,443999999.0
2006-01-19 16:20:00,0.67767,0.67783,0.67729,0.67767,507399999.0
2006-01-19 16:25:00,0.67768,0.67789,0.67748,0.67789,479799999.0
2006-01-19 16:30:00,0.6779,0.67815,0.67759,0.67759,602999993.0
2006-01-19 16:35:00,0.67762,0.67809,0.67755,0.67792,443400002.0
2006-01-19 16:40:00,0.67785,0.67801,0.67777,0.67786,329800000.0
2006-01-19 16:45:00,0.67793,0.67794,0.67738,0.67787,482299999.0
2006-01-19 16:50:00,0.67785,0.67792,0.67751,0.67785,527499992.0
2006-01-19 16:55:00,0.67779,0.6778,0.67712,0.67744,474600003.0
2006-01-19 17:00:00,0.67748,0.67762,0.67737,0.67754,424499999.0
2006-01-19 17:05:00,0.67751,0.67815,0.6771,0.67815,366999997.0
2006-01-19 17:10:00,0.67807,0.67845,0.67773,0.67838,414900002.0
2006-01-19 17:15:00,0.67846,0.67874,0.67823,0.67854,344399999.0
2006-01-19 17:20:00,0.67863,0.67863,0.67804,0.67828,414599996.0
2006-01-19 17:25:00,0.67828,0.67834,0.67798,0.67807,418499999.0
2006-01-19 17:30:00,0.67798,0.67805,0.67737,0.67767,538799997.0
2006-01-19 17:35:00,0.67777,0.67824,0.67763,0.6782,555300000.0
2006-01-19 17:40:00,0.67803,0.67833,0.67802,0.67833,420200000.0
2006-01-19 17:45:00,0.67839,0.67841,0.6779,0.67822,428699996.0
2006-01-19 17:50:00,0.67815,0.6783,0.67778,0.67778,490300000.0
2006-01-19 17:55:00,0.67781,0.67798,0.67767,0.67785,470099999.0
2006-01-19 18:00:00,0.67784,0.67818,0.67784,0.67803,617400000.0
2006-01-19 18:05:00,0.67807,0.67855,0.67801,0.67855,954299994.0
2006-01-19 18:10:00,0.67853,0.67913,0.67853,0.67905,583400000.0
2006-01-19 18:15:00,0.679,0.67902,0.67799,0.67799,1269599997.0
2006-01-19 18:20:00,0.67786,0.67848,0.67778,0.67832,1062200005.0
2006-01-19 18:25:00,0.67835,0.67898,0.6783,0.67872,927999991.0
2006-01-19 18:30:00,0.67867,0.67878,0.6784,0.67858,611299999.0
2006-01-19 18:35:00,0.67865,0.67865,0.67819,0.67855,940499993.0
2006-01-19 18:40:00,0.67855,0.67865,0.67798,0.67813,1356499994.0
2006-01-19 18:45:00,0.67823,0.67833,0.67779,0.67779,1083100003.0
2006-01-19 18:50:00,0.67779,0.67816,0.67773,0.67797,432099998.0
2006-01-19 18:55:00,0.67809,0.67828,0.67792,0.67807,647000000.0
2006-01-19 19:00:00,0.67807,0.67811,0.67719,0.67738,579900004.0
2006-01-19 19:05:00,0.67737,0.67763,0.67723,0.67734,784499995.0
2006-01-19 19:10:00,0.6772,0.6777,0.67697,0.6776,477200002.0
2006-01-19 19:15:00,0.67758,0.67817,0.67751,0.67814,390900000.0
2006-01-19 19:20:00,0.67819,0.67837,0.67767,0.678,449400003.0
2006-01-19 19:25:00,0.67809,0.67837,0.67795,0.67836,494500000.0
2006-01-19 19:30:00,0.67842,0.67895,0.67833,0.67885,570400001.0
2006-01-19 19:35:00,0.67882,0.67892,0.67861,0.67873,637399994.0
2006-01-19 19:40:00,0.67878,0.6789,0.67867,0.67882,429799997.0
2006-01-19 19:45:00,0.67891,0.67912,0.67864,0.67875,440899998.0
2006-01-19 19:50:00,0.67896,0.67943,0.67892,0.67899,681400006.0
2006-01-19 19:55:00,0.67885,0.67927,0.67885,0.67905,868599992.0
2006-01-19 20:00:00,0.67907,0.6792,0.67902,0.67915,721399998.0
2006-01-19 20:05:00,0.67918,0.6792,0.6789,0.6791,766599998.0
2006-01-19 20:10:00,0.67905,0.6792,0.67885,0.6792,522900004.0
2006-01-19 20:15:00,0.6791,0.67925,0.67902,0.67915,897999999.0
2006-01-19 20:20:00,0.6792,0.6792,0.67885,0.67915,348500000.0
2006-01-19 20:25:00,0.67915,0.6792,0.67905,0.67915,638900004.0
2006-01-19 20:30:00,0.67905,0.6792,0.67905,0.67915,917499991.0
2006-01-19 20:35:00,0.67915,0.67925,0.679,0.67915,541799998.0
2006-01-19 20:40:00,0.6791,0.6792,0.67902,0.67915,583099997.0
2006-01-19 20:45:00,0.6791,0.67915,0.679,0.6791,422599997.0
2006-01-19 20:50:00,0.6791,0.6792,0.67902,0.67915,853099993.0
2006-01-19 20:55:00,0.6791,0.6792,0.67885,0.6791,668600001.0
2006-01-19 21:00:00,0.6791,0.6792,0.679,0.67905,530600001.0
2006-01-19 21:05:00,0.67915,0.6792,0.679,0.67915,695800000.0
2006-01-19 21:10:00,0.6791,0.67918,0.67905,0.6791,442699997.0
2006-01-19 21:15:00,0.6791,0.6792,0.67895,0.6791,814699999.0
2006-01-19 21:20:00,0.67915,0.6792,0.679,0.6791,590199998.0
2006-01-19 21:25:00,0.6791,0.67915,0.67895,0.67915,542900007.0
2006-01-19 21:30:00,0.67912,0.6792,0.67902,0.67902,401800000.0
2006-01-19 21:35:00,0.6791,0.6792,0.679,0.67912,752599997.0
2006-01-19 21:40:00,0.67915,0.6792,0.67895,0.67895,520999999.0
2006-01-19 21:45:00,0.6791,0.67915,0.679,0.67908,442399998.0
2006-01-19 21:50:00,0.67915,0.67925,0.67905,0.6791,569600002.0
2006-01-19 21:55:00,0.6791,0.6792,0.679,0.6791,514299999.0
2006-01-19 22:00:00,0.6791,0.67915,0.67905,0.6791,378899998.0
2006-01-19 22:05:00,0.67905,0.67925,0.67895,0.67912,508300001.0
2006-01-19 22:10:00,0.6791,0.6792,0.679,0.67912,419999997.0
2006-01-19 22:15:00,0.67912,0.6792,0.679,0.6791,546900001.0
2006-01-19 22:20:00,0.67915,0.6792,0.67902,0.67915,546599998.0
2006-01-19 22:25:00,0.67905,0.6792,0.679,0.6791,420099996.0
2006-01-19 22:30:00,0.67915,0.6792,0.67885,0.67912,453400002.0
2006-01-19 22:35:00,0.67917,0.67917,0.67885,0.67915,373599997.0
2006-01-19 22:40:00,0.6791,0.6792,0.67895,0.67902,569399999.0
2006-01-19 22:45:00,0.6791,0.6792,0.6789,0.6791,598599999.0
2006-01-19 22:50:00,0.67915,0.67915,0.67885,0.67905,665400005.0
2006-01-19 22:55:00,0.67905,0.67925,0.6789,0.6789,645299997.0
2006-01-19 23:00:00,0.67895,0.67918,0.67895,0.67905,303499998.0
2006-01-19 23:05:00,0.6791,0.67928,0.679,0.67915,334000000.0
2006-01-19 23:10:00,0.6791,0.6792,0.67905,0.6791,421499996.0
2006-01-19 23:15:00,0.6791,0.67915,0.67895,0.6791,307900002.0
2006-01-19 23:20:00,0.67915,0.6792,0.679,0.67915,331100001.0
2006-01-19 23:25:00,0.67913,0.67915,0.679,0.6791,372900003.0
2006-01-19 23:30:00,0.67905,0.67918,0.67905,0.6791,444500000.0
2006-01-19 23:35:00,0.67915,0.6792,0.67905,0.67908,345900003.0
2006-01-19 23:40:00,0.67915,0.67915,0.67905,0.6791,182599997.0
2006-01-19 23:45:00,0.6792,0.6792,0.67905,0.6791,373799996.0
2006-01-19 23:50:00,0.67905,0.6792,0.679,0.67915,400299998.0
2006-01-19 23:55:00,0.67915,0.67915,0.67905,0.67905,395699995.0
2006-01-20 00:00:00,0.6791,0.67915,0.6779,0.67814,379399998.0
2006-01-20 00:05:00,0.67825,0.6786,0.67804,0.67827,473599999.0
2006-01-20 00:10:00,0.67812,0.67916,0.67802,0.67884,470499994.0
2006-01-20 00:15:00,0.67882,0.67985,0.67878,0.67971,490800002.0
2006-01-20 00:20:00,0.67974,0.68059,0.67928,0.68046,591499998.0
2006-01-20 00:25:00,0.68077,0.68077,0.67981,0.68006,609500001.0
2006-01-20 00:30:00,0.6802,0.68093,0.67958,0.68093,349200001.0
2006-01-20 00:35:00,0.68094,0.68105,0.67936,0.68095,556900003.0
2006-01-20 00:40:00,0.68085,0.68103,0.68065,0.68093,419300002.0
2006-01-20 00:45:00,0.68093,0.68101,0.68058,0.68092,253799998.0
2006-01-20 00:50:00,0.68095,0.68098,0.6808,0.68095,389200001.0
2006-01-20 00:55:00,0.68095,0.68122,0.68049,0.68118,295800000.0
2006-01-20 01:00:00,0.68115,0.6823,0.68115,0.68226,294200000.0
2006-01-20 01:05:00,0.68212,0.68236,0.6814,0.68182,335100001.0
2006-01-20 01:10:00,0.68177,0.68238,0.68177,0.68205,387300000.0
2006-01-20 01:15:00,0.68213,0.68213,0.68129,0.68135,251600000.0
2006-01-20 01:20:00,0.6813,0.68172,0.68125,0.68172,410500001.0
2006-01-20 01:25:00,0.68168,0.68168,0.68135,0.68137,369399998.0
2006-01-20 01:30:00,0.68145,0.68145,0.6813,0.6814,393900001.0
2006-01-20 01:35:00,0.68134,0.68134,0.68088,0.68088,421099998.0
2006-01-20 01:40:00,0.68103,0.68109,0.68079,0.68091,402500002.0
2006-01-20 01:45:00,0.68092,0.68102,0.68034,0.68052,410199996.0
2006-01-20 01:50:00,0.68062,0.68075,0.6803,0.68059,390700000.0
2006-01-20 01:55:00,0.68055,0.68067,0.68038,0.68057,404299998.0
2006-01-20 02:00:00,0.68063,0.68088,0.68055,0.68077,410100003.0
2006-01-20 02:05:00,0.68086,0.68156,0.68084,0.68137,238599998.0
2006-01-20 02:10:00,0.68142,0.68156,0.68132,0.68141,396500002.0
2006-01-20 02:15:00,0.68133,0.68145,0.68096,0.68116,446299997.0
2006-01-20 02:20:00,0.68127,0.68133,0.681,0.68128,577600002.0
2006-01-20 02:25:00,0.6813,0.68141,0.68109,0.6812,421700000.0
2006-01-20 02:30:00,0.6812,0.68149,0.68108,0.6813,410299996.0
2006-01-20 02:35:00,0.68126,0.68154,0.68124,0.6814,335799999.0
2006-01-20 02:40:00,0.6813,0.6814,0.68116,0.68119,344100002.0
2006-01-20 02:45:00,0.68121,0.68136,0.68115,0.6812,259699999.0
2006-01-20 02:50:00,0.68125,0.68126,0.68094,0.68099,584600001.0
2006-01-20 02:55:00,0.68089,0.68089,0.68009,0.68073,377100000.0
2006-01-20 03:00:00,0.6808,0.68101,0.68033,0.68046,526900002.0
2006-01-20 03:05:00,0.68045,0.68087,0.68045,0.68086,476999996.0
2006-01-20 03:10:00,0.68087,0.6811,0.68086,0.68102,353399998.0
2006-01-20 03:15:00,0.68104,0.68104,0.68075,0.68085,512799997.0
2006-01-20 03:20:00,0.6809,0.68105,0.68083,0.68105,296900000.0
2006-01-20 03:25:00,0.68105,0.68132,0.68095,0.68132,379599999.0
2006-01-20 03:30:00,0.68135,0.68153,0.68117,0.68117,394300000.0
2006-01-20 03:35:00,0.6812,0.6812,0.68081,0.68095,448300000.0
2006-01-20 03:40:00,0.68088,0.68192,0.68088,0.68176,400100003.0
2006-01-20 03:45:00,0.68191,0.68191,0.68143,0.68184,509800000.0
2006-01-20 03:50:00,0.68174,0.68213,0.68173,0.68201,401899998.0
2006-01-20 03:55:00,0.68179,0.6819,0.68165,0.68183,475299996.0
2006-01-20 04:00:00,0.68182,0.6819,0.68165,0.6817,325899999.0
2006-01-20 04:05:00,0.68168,0.68207,0.68168,0.68193,545699998.0
2006-01-20 04:10:00,0.68188,0.682,0.68161,0.68161,394799997.0
2006-01-20 04:15:00,0.68171,0.68186,0.68165,0.68168,370000003.0
2006-01-20 04:20:00,0.68157,0.68157,0.68125,0.68136,399999996.0
2006-01-20 04:25:00,0.68112,0.68112,0.67984,0.68008,455400002.0
2006-01-20 04:30:00,0.68001,0.68002,0.67914,0.67928,554500004.0
2006-01-20 04:35:00,0.67915,0.67995,0.67915,0.67993,291700000.0
2006-01-20 04:40:00,0.68002,0.68028,0.67997,0.68013,366199999.0
2006-01-20 04:45:00,0.68021,0.68098,0.68021,0.68066,489300001.0
2006-01-20 04:50:00,0.6808,0.6808,0.68024,0.68027,292399999.0
2006-01-20 04:55:00,0.68022,0.68022,0.67965,0.67986,386999998.0
2006-01-20 05:00:00,0.67985,0.67997,0.67956,0.67956,518799999.0
2006-01-20 05:05:00,0.67948,0.67968,0.6794,0.67963,373699999.0
2006-01-20 05:10:00,0.67967,0.67995,0.67967,0.67987,349500002.0
2006-01-20 05:15:00,0.67982,0.68031,0.6796,0.68023,422200000.0
2006-01-20 05:20:00,0.68008,0.68051,0.67998,0.68042,309900001.0
2006-01-20 05:25:00,0.68035,0.6805,0.68009,0.68028,495799997.0
2006-01-20 05:30:00,0.68035,0.68035,0.68005,0.68021,316700000.0
2006-01-20 05:35:00,0.68028,0.68044,0.67996,0.68036,461699999.0
2006-01-20 05:40:00,0.68032,0.68033,0.67995,0.68,281399999.0
2006-01-20 05:45:00,0.67998,0.68042,0.67985,0.68042,300000001.0
2006-01-20 05:50:00,0.6804,0.68059,0.68022,0.68047,395699997.0
2006-01-20 05:55:00,0.6805,0.68055,0.68026,0.68034,348499998.0
2006-01-20 06:00:00,0.68035,0.68047,0.6803,0.68037,347400001.0
2006-01-20 06:05:00,0.68045,0.6805,0.6803,0.68045,403999995.0
2006-01-20 06:10:00,0.68043,0.68082,0.68031,0.68082,369000000.0
2006-01-20 06:15:00,0.6809,0.68095,0.68052,0.6809,280100000.0
2006-01-20 06:20:00,0.6809,0.68122,0.68064,0.68115,311200002.0
2006-01-20 06:25:00,0.68108,0.68123,0.68088,0.68123,442400000.0
2006-01-20 06:30:00,0.68123,0.68145,0.68081,0.68081,481399999.0
2006-01-20 06:35:00,0.68075,0.68095,0.68071,0.68085,319000002.0
2006-01-20 06:40:00,0.68077,0.68115,0.68074,0.68115,373599999.0
2006-01-20 06:45:00,0.6811,0.68132,0.68094,0.6813,343500000.0
2006-01-20 06:50:00,0.68135,0.68137,0.68095,0.6811,359499999.0
2006-01-20 06:55:00,0.68108,0.68125,0.68095,0.68125,423400001.0
2006-01-20 07:00:00,0.68107,0.68129,0.68098,0.68109,282699999.0
2006-01-20 07:05:00,0.68111,0.68148,0.68105,0.68143,434700002.0
2006-01-20 07:10:00,0.68149,0.68168,0.68125,0.68133,264900000.0
2006-01-20 07:15:00,0.68132,0.68132,0.68097,0.68101,312099998.0
2006-01-20 07:20:00,0.68115,0.68125,0.68075,0.68075,376500001.0
2006-01-20 07:25:00,0.68089,0.68102,0.68083,0.68095,419200003.0
2006-01-20 07:30:00,0.68091,0.6812,0.68085,0.68115,395399996.0
2006-01-20 07:35:00,0.68105,0.68115,0.68099,0.68108,352600000.0
2006-01-20 07:40:00,0.68105,0.6812,0.68092,0.68102,455500002.0
2006-01-20 07:45:00,0.68102,0.68115,0.68091,0.68115,461800005.0
2006-01-20 07:50:00,0.6811,0.68118,0.68095,0.68107,379599999.0
2006-01-20 07:55:00,0.68116,0.68172,0.68114,0.68165,379199999.0
2006-01-20 08:00:00,0.68148,0.68175,0.68131,0.68133,464000005.0
2006-01-20 08:05:00,0.68127,0.68127,0.68091,0.68111,479999998.0
2006-01-20 08:10:00,0.68109,0.68112,0.68075,0.68075,256799998.0
2006-01-20 08:15:00,0.68077,0.68091,0.68045,0.68047,391699997.0
2006-01-20 08:20:00,0.68058,0.68074,0.68042,0.68055,560899997.0
2006-01-20 08:25:00,0.68054,0.68069,0.68003,0.68012,339499998.0
2006-01-20 08:30:00,0.67997,0.68046,0.67987,0.68039,382299994.0
2006-01-20 08:35:00,0.68028,0.68081,0.6802,0.68081,232299999.0
2006-01-20 08:40:00,0.68095,0.6814,0.68073,0.68107,308899997.0
2006-01-20 08:45:00,0.68118,0.68135,0.68111,0.68123,449400007.0
2006-01-20 08:50:00,0.68128,0.68153,0.68117,0.68142,359299996.0
2006-01-20 08:55:00,0.68141,0.68141,0.68082,0.68094,395799996.0
2006-01-20 09:00:00,0.68088,0.68094,0.68042,0.68054,347599999.0
2006-01-20 09:05:00,0.6805,0.68068,0.68035,0.6806,328899998.0
2006-01-20 09:10:00,0.6806,0.68084,0.68045,0.68057,367799999.0
2006-01-20 09:15:00,0.6807,0.6809,0.6805,0.6809,429300001.0
2006-01-20 09:20:00,0.68104,0.68105,0.68077,0.68088,392900002.0
2006-01-20 09:25:00,0.68092,0.68111,0.68073,0.681,408999997.0
2006-01-20 09:30:00,0.68111,0.68137,0.68093,0.68101,386700000.0
2006-01-20 09:35:00,0.68103,0.68116,0.68003,0.6803,473999996.0
2006-01-20 09:40:00,0.68031,0.68046,0.67997,0.68,509699996.0
2006-01-20 09:45:00,0.67995,0.68017,0.67982,0.67994,572200000.0
2006-01-20 09:50:00,0.67995,0.68045,0.67995,0.68045,320899998.0
2006-01-20 09:55:00,0.68037,0.68041,0.68005,0.68008,343200001.0
2006-01-20 10:00:00,0.68,0.68002,0.67964,0.67975,464400000.0
2006-01-20 10:05:00,0.6796,0.67995,0.67935,0.67995,429999999.0
2006-01-20 10:10:00,0.6799,0.68026,0.6799,0.68023,349700001.0
2006-01-20 10:15:00,0.68025,0.68031,0.67988,0.67988,402199998.0
2006-01-20 10:20:00,0.67987,0.67992,0.67948,0.67977,553000001.0
2006-01-20 10:25:00,0.6797,0.68027,0.6796,0.68027,383199999.0
2006-01-20 10:30:00,0.68035,0.68042,0.68001,0.68001,387999993.0
2006-01-20 10:35:00,0.68002,0.68026,0.67988,0.68025,429199995.0
2006-01-20 10:40:00,0.68043,0.6805,0.68019,0.68025,395200000.0
2006-01-20 10:45:00,0.68027,0.6806,0.68013,0.68052,494800002.0
2006-01-20 10:50:00,0.68051,0.68067,0.68023,0.6806,412400001.0
2006-01-20 10:55:00,0.68064,0.68089,0.68039,0.68075,450299998.0
2006-01-20 11:00:00,0.68075,0.68102,0.68051,0.68085,515599999.0
2006-01-20 11:05:00,0.68085,0.68099,0.68073,0.68098,333900000.0
2006-01-20 11:10:00,0.6809,0.68154,0.68075,0.68143,534800000.0
2006-01-20 11:15:00,0.68147,0.6815,0.68086,0.68113,564299999.0
2006-01-20 11:20:00,0.681,0.6811,0.68068,0.68096,422599997.0
2006-01-20 11:25:00,0.681,0.68105,0.68071,0.68075,422200000.0
2006-01-20 11:30:00,0.68084,0.68109,0.68075,0.6808,391600001.0
2006-01-20 11:35:00,0.68082,0.68084,0.68064,0.6807,484899998.0
2006-01-20 11:40:00,0.68065,0.6809,0.68065,0.68079,337000000.0
2006-01-20 11:45:00,0.6809,0.68123,0.68088,0.68115,516000001.0
2006-01-20 11:50:00,0.68111,0.68122,0.68078,0.68087,367199998.0
2006-01-20 11:55:00,0.6808,0.68088,0.68062,0.68067,325200004.0
2006-01-20 12:00:00,0.68067,0.68071,0.68033,0.68043,354399999.0
2006-01-20 12:05:00,0.68038,0.68071,0.68034,0.68065,565099998.0
2006-01-20 12:10:00,0.68064,0.68085,0.68058,0.6806,384199998.0
2006-01-20 12:15:00,0.6806,0.68073,0.68042,0.68042,354400002.0
2006-01-20 12:20:00,0.68051,0.68072,0.68003,0.68029,529899997.0
2006-01-20 12:25:00,0.68031,0.68043,0.67995,0.68006,457399997.0
2006-01-20 12:30:00,0.68004,0.68008,0.6798,0.67999,400400000.0
2006-01-20 12:35:00,0.67995,0.68009,0.67974,0.67987,487799993.0
2006-01-20 12:40:00,0.6798,0.67995,0.6796,0.6799,299500001.0
2006-01-20 12:45:00,0.67999,0.68005,0.67989,0.6799,189099999.0
2006-01-20 12:50:00,0.67985,0.68,0.67952,0.67969,447500001.0
2006-01-20 12:55:00,0.67967,0.68005,0.67964,0.67983,431700003.0
2006-01-20 13:00:00,0.67981,0.67981,0.67893,0.67899,444699998.0
2006-01-20 13:05:00,0.67897,0.67901,0.67839,0.67856,478100001.0
2006-01-20 13:10:00,0.67862,0.67862,0.67821,0.67838,422299999.0
2006-01-20 13:15:00,0.67845,0.67853,0.67824,0.67839,373300001.0
2006-01-20 13:20:00,0.67842,0.67843,0.67797,0.67819,469800001.0
2006-01-20 13:25:00,0.6783,0.6784,0.67807,0.67823,471800000.0
2006-01-20 13:30:00,0.67814,0.67835,0.67814,0.67823,443100002.0
2006-01-20 13:35:00,0.67831,0.67839,0.67814,0.67829,583599999.0
2006-01-20 13:40:00,0.6783,0.67855,0.67808,0.6785,493100001.0
2006-01-20 13:45:00,0.6785,0.67865,0.6782,0.6782,397499998.0
2006-01-20 13:50:00,0.67817,0.67823,0.67773,0.67808,453099999.0
2006-01-20 13:55:00,0.67805,0.67834,0.67795,0.67831,309699997.0
2006-01-20 14:00:00,0.67834,0.6786,0.67809,0.6786,391699999.0
2006-01-20 14:05:00,0.67853,0.67857,0.67804,0.67825,457099999.0
2006-01-20 14:10:00,0.67833,0.67833,0.67789,0.67803,417100001.0
2006-01-20 14:15:00,0.67811,0.67855,0.67811,0.67835,452099996.0
2006-01-20 14:20:00,0.6783,0.67868,0.67828,0.67828,314700001.0
2006-01-20 14:25:00,0.6783,0.67856,0.67827,0.67846,395899999.0
2006-01-20 14:30:00,0.67853,0.6789,0.67841,0.6789,378000002.0
2006-01-20 14:35:00,0.67887,0.67887,0.67846,0.67868,382900003.0
2006-01-20 14:40:00,0.67868,0.67883,0.67858,0.67883,400600001.0
2006-01-20 14:45:00,0.67862,0.67882,0.67845,0.67878,453299998.0
2006-01-20 14:50:00,0.67874,0.67901,0.67862,0.67901,442499998.0
2006-01-20 14:55:00,0.67903,0.67914,0.67895,0.679,259900000.0
2006-01-20 15:00:00,0.679,0.67905,0.67885,0.67902,410500000.0
2006-01-20 15:05:00,0.67911,0.67936,0.67885,0.67911,433700003.0
2006-01-20 15:10:00,0.67907,0.67928,0.67902,0.67924,479300001.0
2006-01-20 15:15:00,0.67922,0.67951,0.67908,0.67944,446499997.0
2006-01-20 15:20:00,0.67947,0.67951,0.67918,0.6793,454300000.0
2006-01-20 15:25:00,0.67935,0.67935,0.67881,0.6789,516399998.0
2006-01-20 15:30:00,0.67895,0.67898,0.67845,0.67858,294200001.0
2006-01-20 15:35:00,0.67863,0.67897,0.6786,0.67892,511699998.0
2006-01-20 15:40:00,0.67897,0.6792,0.6787,0.67917,405400000.0
2006-01-20 15:45:00,0.67921,0.67927,0.67902,0.67924,321499998.0
2006-01-20 15:50:00,0.6791,0.68004,0.6791,0.68001,398799999.0
2006-01-20 15:55:00,0.68007,0.68101,0.68007,0.68053,359299997.0
2006-01-20 16:00:00,0.68056,0.68113,0.68056,0.68095,312899998.0
2006-01-20 16:05:00,0.68085,0.68102,0.68083,0.68095,345400001.0
2006-01-20 16:10:00,0.68087,0.68146,0.68062,0.68142,355000000.0
2006-01-20 16:15:00,0.68147,0.68169,0.68121,0.68126,410099999.0
2006-01-20 16:20:00,0.68123,0.68171,0.68123,0.6817,487200001.0
2006-01-20 16:25:00,0.68172,0.68193,0.6813,0.68135,371299998.0
2006-01-20 16:30:00,0.68123,0.68143,0.68082,0.68107,549900000.0
2006-01-20 16:35:00,0.68112,0.68119,0.6808,0.68092,349000004.0
2006-01-20 16:40:00,0.681,0.68109,0.68083,0.68087,603799998.0
2006-01-20 16:45:00,0.68098,0.68119,0.68045,0.68082,534200002.0
2006-01-20 16:50:00,0.68058,0.68074,0.68031,0.68065,434899996.0
2006-01-20 16:55:00,0.68068,0.68115,0.68068,0.68095,450500005.0
2006-01-20 17:00:00,0.68097,0.68104,0.68055,0.68103,386399999.0
2006-01-20 17:05:00,0.68105,0.68131,0.68058,0.68103,277900000.0
2006-01-20 17:10:00,0.68108,0.68112,0.68044,0.6805,460999999.0
2006-01-20 17:15:00,0.68048,0.68059,0.6801,0.6801,340000002.0
2006-01-20 17:20:00,0.68017,0.68017,0.67943,0.67965,417400000.0
2006-01-20 17:25:00,0.6795,0.67965,0.67944,0.67957,534099993.0
2006-01-20 17:30:00,0.67951,0.6796,0.67935,0.6795,416000000.0
2006-01-20 17:35:00,0.67945,0.67945,0.67903,0.67905,368999998.0
2006-01-20 17:40:00,0.67888,0.6792,0.67885,0.67913,403199998.0
2006-01-20 17:45:00,0.67906,0.67906,0.67855,0.67902,399799999.0
2006-01-20 17:50:00,0.67895,0.67934,0.67826,0.67826,357599998.0
2006-01-20 17:55:00,0.67806,0.67847,0.67798,0.67839,497199996.0
2006-01-20 18:00:00,0.67828,0.67852,0.67808,0.6784,669299993.0
2006-01-20 18:05:00,0.6784,0.67856,0.67814,0.67852,1094399999.0
2006-01-20 18:10:00,0.67846,0.67846,0.67805,0.67829,357199998.0
2006-01-20 18:15:00,0.67823,0.67823,0.67768,0.67775,1312899998.0
2006-01-20 18:20:00,0.67775,0.67795,0.6777,0.67785,1022199993.0
2006-01-20 18:25:00,0.67786,0.67794,0.67758,0.67791,1112800005.0
2006-01-20 18:30:00,0.6779,0.67807,0.67774,0.67788,706299994.0
2006-01-20 18:35:00,0.678,0.6781,0.67783,0.67805,895599999.0
2006-01-20 18:40:00,0.678,0.67819,0.67778,0.67802,1518699997.0
2006-01-20 18:45:00,0.67807,0.67816,0.6778,0.67816,1032100000.0
2006-01-20 18:50:00,0.67816,0.67818,0.6778,0.67798,538500001.0
2006-01-20 18:55:00,0.67804,0.67813,0.67785,0.67797,663900001.0
2006-01-20 19:00:00,0.67793,0.67808,0.67765,0.6779,696599998.0
2006-01-20 19:05:00,0.67791,0.67823,0.67784,0.67805,867300001.0
2006-01-20 19:10:00,0.67802,0.67805,0.67782,0.67788,342199998.0
2006-01-20 19:15:00,0.6779,0.67796,0.67769,0.67772,526399995.0
2006-01-20 19:20:00,0.6776,0.6776,0.67709,0.67742,645900000.0
2006-01-20 19:25:00,0.67752,0.67795,0.67752,0.67763,584600004.0
2006-01-20 19:30:00,0.67764,0.67764,0.67718,0.67735,428300000.0
2006-01-20 19:35:00,0.67735,0.6774,0.67697,0.67717,724499993.0
2006-01-20 19:40:00,0.67728,0.67735,0.67715,0.67722,471900004.0
2006-01-20 19:45:00,0.67726,0.67733,0.67695,0.67695,489599998.0
2006-01-20 19:50:00,0.67712,0.67756,0.67705,0.67753,723900002.0
2006-01-20 19:55:00,0.67745,0.67775,0.67745,0.67765,1037600001.0
2006-01-20 20:00:00,0.67767,0.6778,0.67762,0.67775,626799996.0
2006-01-20 20:05:00,0.67778,0.6778,0.6775,0.67775,789500000.0
2006-01-20 20:10:00,0.67765,0.6778,0.67745,0.6778,472100002.0
2006-01-20 20:15:00,0.6777,0.67785,0.67762,0.67775,998199989.0
2006-01-20 20:20:00,0.6778,0.6778,0.67745,0.67775,428100000.0
2006-01-20 20:25:00,0.67775,0.6778,0.67765,0.67775,599599999.0
2006-01-20 20:30:00,0.67765,0.6778,0.67765,0.67775,930199989.0
2006-01-20 20:35:00,0.67775,0.67785,0.6776,0.67775,701600006.0
2006-01-20 20:40:00,0.6777,0.6778,0.67762,0.67775,546600002.0
2006-01-20 20:45:00,0.6777,0.67775,0.6776,0.6777,439900000.0
2006-01-20 20:50:00,0.6777,0.6778,0.67762,0.67775,885300002.0
2006-01-20 20:55:00,0.67765,0.6778,0.67745,0.6777,585799999.0
2006-01-20 21:00:00,0.6777,0.6778,0.6776,0.67765,681199993.0
2006-01-20 21:05:00,0.67775,0.6778,0.6776,0.67775,572499996.0
2006-01-20 21:10:00,0.6777,0.67778,0.67765,0.6777,361099999.0
2006-01-20 21:15:00,0.6777,0.6778,0.67755,0.6777,840000003.0
2006-01-20 21:20:00,0.67775,0.6778,0.6776,0.67775,637699998.0
2006-01-20 21:25:00,0.6777,0.67775,0.67755,0.67765,552200002.0
2006-01-20 21:30:00,0.67772,0.6778,0.67762,0.67762,489900002.0
2006-01-20 21:35:00,0.6777,0.6778,0.6776,0.67772,711100007.0
2006-01-20 21:40:00,0.67775,0.6778,0.67755,0.67755,607799993.0
2006-01-20 21:45:00,0.6777,0.67775,0.6776,0.67768,424600005.0
2006-01-20 21:50:00,0.67775,0.67785,0.67765,0.6777,482099998.0
2006-01-20 21:55:00,0.6777,0.6778,0.6776,0.6777,431599995.0
2006-01-20 22:00:00,0.6777,0.67775,0.67765,0.6777,434299999.0
2006-01-20 22:05:00,0.67765,0.67785,0.67755,0.67768,436300001.0
2006-01-20 22:10:00,0.6777,0.6778,0.6776,0.67772,511699999.0
2006-01-20 22:15:00,0.67772,0.6778,0.6776,0.6777,465799997.0
2006-01-20 22:20:00,0.67775,0.6778,0.67762,0.67775,491099998.0
2006-01-20 22:25:00,0.67765,0.6778,0.6776,0.6777,404499999.0
2006-01-20 22:30:00,0.67775,0.6778,0.67745,0.67772,483299999.0
2006-01-20 22:35:00,0.67777,0.67777,0.67745,0.67775,423099999.0
2006-01-20 22:40:00,0.6777,0.6778,0.67755,0.67762,546500000.0
2006-01-20 22:45:00,0.6777,0.6778,0.6775,0.6777,577600003.0
2006-01-20 22:50:00,0.67775,0.67775,0.67745,0.67765,606199996.0
2006-01-20 22:55:00,0.67765,0.67785,0.6775,0.6775,543399999.0
2006-01-20 23:00:00,0.67755,0.67778,0.67755,0.67765,361000007.0
2006-01-20 23:05:00,0.6777,0.67788,0.6776,0.67775,385599997.0
2006-01-20 23:10:00,0.6777,0.6778,0.67765,0.6777,295600001.0
2006-01-20 23:15:00,0.6777,0.67775,0.67755,0.6777,263399997.0
2006-01-20 23:20:00,0.67775,0.6778,0.6776,0.67775,334200000.0
2006-01-20 23:25:00,0.67773,0.67775,0.6776,0.6777,416699998.0
2006-01-20 23:30:00,0.67765,0.67778,0.67765,0.6777,391500000.0
2006-01-20 23:35:00,0.67775,0.6778,0.67765,0.67768,430600000.0
2006-01-20 23:40:00,0.67775,0.67775,0.67765,0.6777,200199999.0
2006-01-20 23:45:00,0.6778,0.6778,0.67765,0.6777,376399998.0
2006-01-20 23:50:00,0.67765,0.6778,0.6776,0.67775,436700000.0
2006-01-20 23:55:00,0.67775,0.67775,0.67765,0.67765,500500005.0
2006-01-23 00:00:00,0.6806,0.6807,0.6802,0.6807,340400000.0
2006-01-23 00:05:00,0.6807,0.6808,0.6806,0.6806,170200000.0
2006-01-23 00:10:00,0.6807,0.681,0.6806,0.6807,425500000.0
2006-01-23 00:15:00,0.6809,0.681,0.6807,0.6809,425500000.0
2006-01-23 00:20:00,0.6809,0.681,0.6807,0.6809,425500000.0
2006-01-23 00:25:00,0.6809,0.6809,0.6806,0.6807,425500000.0
2006-01-23 00:30:00,0.6808,0.6809,0.6805,0.6808,425500000.0
2006-01-23 00:35:00,0.6808,0.681,0.6806,0.6808,425500000.0
2006-01-23 00:40:00,0.6808,0.6812,0.6807,0.6811,425500000.0
2006-01-23 00:45:00,0.6811,0.6817,0.6809,0.6814,425500000.0
2006-01-23 00:50:00,0.6816,0.6818,0.681,0.6817,425500000.0
2006-01-23 00:55:00,0.6815,0.6818,0.6813,0.6815,425500000.0
2006-01-23 01:00:00,0.6815,0.682,0.6813,0.6818,340400000.0
2006-01-23 01:05:00,0.6819,0.6822,0.6816,0.6819,425500000.0
2006-01-23 01:10:00,0.6819,0.6821,0.6809,0.6816,425500000.0
2006-01-23 01:15:00,0.6816,0.6824,0.6812,0.6814,425500000.0
2006-01-23 01:20:00,0.6814,0.6821,0.681,0.6815,425500000.0
2006-01-23 01:25:00,0.6815,0.6819,0.6813,0.6813,425500000.0
2006-01-23 01:30:00,0.6816,0.682,0.6813,0.6815,425500000.0
2006-01-23 01:35:00,0.6815,0.6818,0.6809,0.6814,425500000.0
2006-01-23 01:40:00,0.681,0.6838,0.681,0.6835,425500000.0
2006-01-23 01:45:00,0.6836,0.684,0.6831,0.6831,425500000.0
2006-01-23 01:50:00,0.6831,0.6836,0.6821,0.6826,425500000.0
2006-01-23 01:55:00,0.6826,0.683,0.682,0.6822,425500000.0
2006-01-23 02:00:00,0.6811,0.68184,0.68089,0.68148,487099999.0
2006-01-23 02:05:00,0.6814,0.68186,0.68119,0.68143,495599998.0
2006-01-23 02:10:00,0.68146,0.68184,0.68055,0.68108,517699999.0
2006-01-23 02:15:00,0.68095,0.68198,0.68074,0.6808,543100002.0
2006-01-23 02:20:00,0.68108,0.6817,0.68078,0.6811,542299996.0
2006-01-23 02:25:00,0.68124,0.68136,0.68067,0.68092,550399992.0
2006-01-23 02:30:00,0.68103,0.68142,0.68065,0.68122,431799997.0
2006-01-23 02:35:00,0.68101,0.68143,0.68049,0.68107,565499999.0
2006-01-23 02:40:00,0.68088,0.68349,0.68071,0.68317,579199992.0
2006-01-23 02:45:00,0.68303,0.68352,0.68232,0.68246,453300000.0
2006-01-23 02:50:00,0.68279,0.68289,0.68167,0.68226,543999999.0
2006-01-23 02:55:00,0.68247,0.68259,0.6817,0.68182,554999995.0
2006-01-23 03:00:00,0.68212,0.68213,0.68124,0.68163,524899998.0
2006-01-23 03:05:00,0.6818,0.682,0.68143,0.68163,509699999.0
2006-01-23 03:10:00,0.68162,0.68235,0.68152,0.68223,515000001.0
2006-01-23 03:15:00,0.68236,0.68291,0.68212,0.68256,519699998.0
2006-01-23 03:20:00,0.68258,0.68316,0.68256,0.68271,625900001.0
2006-01-23 03:25:00,0.6828,0.68307,0.68232,0.68263,457899998.0
2006-01-23 03:30:00,0.68232,0.68289,0.68207,0.68275,511399999.0
2006-01-23 03:35:00,0.68305,0.68309,0.68255,0.6828,495499998.0
2006-01-23 03:40:00,0.68263,0.68281,0.6821,0.68281,504100001.0
2006-01-23 03:45:00,0.68284,0.68284,0.68227,0.6825,417600002.0
2006-01-23 03:50:00,0.68252,0.68314,0.68238,0.6829,492700000.0
2006-01-23 03:55:00,0.683,0.68319,0.68271,0.683,706400000.0
2006-01-23 04:00:00,0.68297,0.68313,0.68268,0.6829,672299998.0
2006-01-23 04:05:00,0.6825,0.68321,0.6825,0.68288,495900001.0
2006-01-23 04:10:00,0.68271,0.68312,0.6826,0.6827,526899997.0
2006-01-23 04:15:00,0.68297,0.68315,0.68249,0.68264,531899992.0
2006-01-23 04:20:00,0.68294,0.6833,0.68257,0.68306,491099998.0
2006-01-23 04:25:00,0.68314,0.68369,0.68293,0.68351,632499999.0
2006-01-23 04:30:00,0.68346,0.68394,0.68331,0.68383,501799998.0
2006-01-23 04:35:00,0.68341,0.68388,0.68326,0.6837,475299999.0
2006-01-23 04:40:00,0.68343,0.68389,0.68339,0.68363,575899996.0
2006-01-23 04:45:00,0.68373,0.68405,0.68356,0.68381,590099995.0
2006-01-23 04:50:00,0.68402,0.68405,0.68335,0.68379,601599996.0
2006-01-23 04:55:00,0.68397,0.68404,0.68349,0.68361,444800001.0
2006-01-23 05:00:00,0.68369,0.68393,0.68327,0.68357,521699995.0
2006-01-23 05:05:00,0.68367,0.68392,0.68343,0.68363,407000000.0
2006-01-23 05:10:00,0.68354,0.68383,0.68326,0.68377,494400003.0
2006-01-23 05:15:00,0.68373,0.68384,0.68341,0.68341,612700003.0
2006-01-23 05:20:00,0.68337,0.68394,0.68326,0.6837,612600000.0
2006-01-23 05:25:00,0.68343,0.68407,0.68343,0.68402,480300000.0
2006-01-23 05:30:00,0.68399,0.68411,0.6834,0.68388,591700002.0
2006-01-23 05:35:00,0.68412,0.68417,0.68316,0.68412,381600000.0
2006-01-23 05:40:00,0.68418,0.68419,0.68359,0.68392,362699999.0
2006-01-23 05:45:00,0.68392,0.68447,0.68376,0.68386,546599996.0
2006-01-23 05:50:00,0.68401,0.68423,0.68354,0.68376,495700002.0
2006-01-23 05:55:00,0.68403,0.6843,0.68363,0.68378,506700001.0
2006-01-23 06:00:00,0.68385,0.68419,0.68355,0.68357,517300000.0
2006-01-23 06:05:00,0.68362,0.68401,0.68334,0.6836,541299998.0
2006-01-23 06:10:00,0.68363,0.68382,0.68331,0.68345,469099998.0
2006-01-23 06:15:00,0.68351,0.68372,0.68295,0.68361,480900002.0
2006-01-23 06:20:00,0.68354,0.68381,0.68328,0.68355,612799997.0
2006-01-23 06:25:00,0.68364,0.6837,0.683,0.68342,519099999.0
2006-01-23 06:30:00,0.68339,0.68382,0.68334,0.68365,645799997.0
2006-01-23 06:35:00,0.68352,0.68386,0.68329,0.68373,423900002.0
2006-01-23 06:40:00,0.68356,0.68378,0.68314,0.68372,528100000.0
2006-01-23 06:45:00,0.6838,0.68393,0.68341,0.68375,556899999.0
2006-01-23 06:50:00,0.68389,0.68402,0.68343,0.6837,568599999.0
2006-01-23 06:55:00,0.68385,0.68417,0.68336,0.68395,531400001.0
2006-01-23 07:00:00,0.68381,0.68392,0.67905,0.682,423700003.0
2006-01-23 07:05:00,0.6833,0.68347,0.68309,0.6834,472800001.0
2006-01-23 07:10:00,0.68335,0.6834,0.68309,0.68329,374499992.0
2006-01-23 07:15:00,0.68325,0.68333,0.68304,0.68323,281999997.0
2006-01-23 07:20:00,0.68335,0.68338,0.68305,0.68305,334699999.0
2006-01-23 07:25:00,0.6832,0.6833,0.68312,0.68325,393800002.0
2006-01-23 07:30:00,0.68321,0.6834,0.68291,0.68318,533199995.0
2006-01-23 07:35:00,0.68305,0.68327,0.68299,0.68322,419399999.0
2006-01-23 07:40:00,0.68316,0.68347,0.68316,0.68333,271200001.0
2006-01-23 07:45:00,0.6833,0.6834,0.68315,0.68335,397400000.0
2006-01-23 07:50:00,0.6833,0.68338,0.68315,0.68318,444600000.0
2006-01-23 07:55:00,0.68323,0.68345,0.68323,0.68335,299000004.0
2006-01-23 08:00:00,0.6832,0.68355,0.6832,0.6835,349700003.0
2006-01-23 08:05:00,0.68358,0.68374,0.68342,0.68355,553299995.0
2006-01-23 08:10:00,0.68377,0.6839,0.68354,0.68375,262800001.0
2006-01-23 08:15:00,0.68375,0.68385,0.68373,0.68378,298600003.0
2006-01-23 08:20:00,0.68385,0.6839,0.68348,0.68355,395199998.0
2006-01-23 08:25:00,0.6835,0.68352,0.68325,0.68332,240100000.0
2006-01-23 08:30:00,0.6833,0.6837,0.68314,0.68365,367199996.0
2006-01-23 08:35:00,0.68354,0.68385,0.6834,0.68373,322500001.0
2006-01-23 08:40:00,0.68372,0.68372,0.68308,0.68308,466899997.0
2006-01-23 08:45:00,0.68315,0.68332,0.68305,0.68325,216400000.0
2006-01-23 08:50:00,0.68328,0.68345,0.68322,0.6834,346899998.0
2006-01-23 08:55:00,0.68341,0.68341,0.68288,0.68335,414700000.0
2006-01-23 09:00:00,0.68334,0.6836,0.68324,0.68352,335300001.0
2006-01-23 09:05:00,0.68341,0.68383,0.6833,0.68372,406200001.0
2006-01-23 09:10:00,0.68366,0.68374,0.68348,0.68362,469399999.0
2006-01-23 09:15:00,0.68362,0.68391,0.6836,0.68377,503900001.0
2006-01-23 09:20:00,0.68366,0.68372,0.6833,0.68348,355799997.0
2006-01-23 09:25:00,0.68358,0.6837,0.68346,0.68363,309099999.0
2006-01-23 09:30:00,0.68361,0.68397,0.68357,0.68393,470299997.0
2006-01-23 09:35:00,0.68391,0.68396,0.68372,0.6838,514699998.0
2006-01-23 09:40:00,0.6838,0.68432,0.68376,0.68421,359899998.0
2006-01-23 09:45:00,0.68423,0.68477,0.68403,0.68468,340100000.0
2006-01-23 09:50:00,0.68475,0.68502,0.68471,0.68489,441600002.0
2006-01-23 09:55:00,0.68482,0.68524,0.68469,0.68503,351700000.0
2006-01-23 10:00:00,0.685,0.6853,0.68491,0.68498,469200003.0
2006-01-23 10:05:00,0.68488,0.68491,0.68455,0.6847,406000002.0
2006-01-23 10:10:00,0.68464,0.6849,0.68464,0.68469,305799999.0
2006-01-23 10:15:00,0.68464,0.68472,0.68434,0.6844,517400000.0
2006-01-23 10:20:00,0.68445,0.68445,0.68423,0.68437,286600001.0
2006-01-23 10:25:00,0.6843,0.68437,0.68425,0.68432,352600000.0
2006-01-23 10:30:00,0.68437,0.6845,0.68423,0.68434,458799998.0
2006-01-23 10:35:00,0.68426,0.68446,0.684,0.68402,357700000.0
2006-01-23 10:40:00,0.68414,0.68416,0.68395,0.68403,333099999.0
2006-01-23 10:45:00,0.68407,0.68419,0.68393,0.684,495000003.0
2006-01-23 10:50:00,0.68405,0.68405,0.68359,0.68405,365299999.0
2006-01-23 10:55:00,0.68405,0.68405,0.68348,0.68349,351700007.0
2006-01-23 11:00:00,0.68347,0.68356,0.68239,0.68239,540400000.0
2006-01-23 11:05:00,0.68262,0.68281,0.68234,0.68281,412599997.0
2006-01-23 11:10:00,0.68276,0.68299,0.68256,0.68287,509499999.0
2006-01-23 11:15:00,0.68293,0.68322,0.6826,0.68305,623399999.0
2006-01-23 11:20:00,0.68298,0.68302,0.68281,0.68292,476500001.0
2006-01-23 11:25:00,0.68293,0.68305,0.68291,0.68295,482799996.0
2006-01-23 11:30:00,0.68302,0.68334,0.68288,0.68302,381200003.0
2006-01-23 11:35:00,0.68309,0.68342,0.68295,0.68337,587699998.0
2006-01-23 11:40:00,0.68332,0.68351,0.68321,0.68332,453799999.0
2006-01-23 11:45:00,0.6833,0.68371,0.68314,0.68371,648500001.0
2006-01-23 11:50:00,0.68377,0.68379,0.68363,0.68375,347799998.0
2006-01-23 11:55:00,0.6837,0.68382,0.68344,0.68344,481700003.0
2006-01-23 12:00:00,0.68321,0.68331,0.68279,0.68329,518000001.0
2006-01-23 12:05:00,0.68322,0.68322,0.68273,0.68283,425300002.0
2006-01-23 12:10:00,0.68282,0.68316,0.68281,0.683,332599998.0
2006-01-23 12:15:00,0.683,0.6831,0.68295,0.683,425200001.0
2006-01-23 12:20:00,0.68311,0.68321,0.68291,0.68311,572500004.0
2006-01-23 12:25:00,0.68308,0.68317,0.68295,0.6831,302899999.0
2006-01-23 12:30:00,0.68305,0.68331,0.68295,0.68328,421400001.0
2006-01-23 12:35:00,0.68334,0.68348,0.68317,0.68334,452899995.0
2006-01-23 12:40:00,0.68333,0.68339,0.68312,0.68334,402699996.0
2006-01-23 12:45:00,0.68338,0.68338,0.68318,0.68323,225100001.0
2006-01-23 12:50:00,0.68315,0.68347,0.68305,0.68332,476100001.0
2006-01-23 12:55:00,0.68318,0.68368,0.68313,0.68352,513900000.0
2006-01-23 13:00:00,0.68364,0.68368,0.68314,0.68327,494500000.0
2006-01-23 13:05:00,0.68327,0.68335,0.68299,0.68311,402800000.0
2006-01-23 13:10:00,0.68317,0.6833,0.68303,0.68303,455499998.0
2006-01-23 13:15:00,0.68307,0.68321,0.68299,0.68312,449899994.0
2006-01-23 13:20:00,0.68312,0.68314,0.68281,0.68281,514300003.0
2006-01-23 13:25:00,0.68297,0.68323,0.68283,0.68305,433100000.0
2006-01-23 13:30:00,0.68293,0.6831,0.68277,0.6829,445499999.0
2006-01-23 13:35:00,0.68295,0.68332,0.6829,0.68312,494500000.0
2006-01-23 13:40:00,0.68309,0.68309,0.68263,0.6828,423200002.0
2006-01-23 13:45:00,0.68281,0.683,0.68268,0.6829,365900001.0
2006-01-23 13:50:00,0.68295,0.68295,0.68249,0.68263,427200001.0
2006-01-23 13:55:00,0.68265,0.6828,0.68255,0.68265,318900002.0
2006-01-23 14:00:00,0.68267,0.683,0.68245,0.683,517400003.0
2006-01-23 14:05:00,0.68296,0.6832,0.68292,0.68305,497699999.0
2006-01-23 14:10:00,0.68318,0.68327,0.68304,0.6832,314200003.0
2006-01-23 14:15:00,0.6832,0.6833,0.68312,0.68325,360499998.0
2006-01-23 14:20:00,0.6832,0.68325,0.68301,0.68305,272799999.0
2006-01-23 14:25:00,0.6831,0.68331,0.6831,0.6832,443100000.0
2006-01-23 14:30:00,0.68328,0.68344,0.6832,0.6834,426000001.0
2006-01-23 14:35:00,0.68343,0.6836,0.68325,0.68355,378400000.0
2006-01-23 14:40:00,0.68355,0.68369,0.68331,0.6836,362500002.0
2006-01-23 14:45:00,0.68354,0.68385,0.68354,0.6838,432300003.0
2006-01-23 14:50:00,0.68383,0.68395,0.68364,0.68381,350399998.0
2006-01-23 14:55:00,0.68382,0.68424,0.68376,0.68388,434400001.0
2006-01-23 15:00:00,0.68385,0.68399,0.68368,0.68395,408700000.0
2006-01-23 15:05:00,0.6839,0.68413,0.68375,0.68408,409900000.0
2006-01-23 15:10:00,0.68415,0.6842,0.6839,0.68397,472800001.0
2006-01-23 15:15:00,0.68392,0.68435,0.68389,0.68423,479099999.0
2006-01-23 15:20:00,0.68425,0.68489,0.68417,0.68476,446400001.0
2006-01-23 15:25:00,0.6848,0.68492,0.68456,0.68475,424700000.0
2006-01-23 15:30:00,0.68491,0.68504,0.6848,0.68498,275799998.0
2006-01-23 15:35:00,0.68502,0.68507,0.68469,0.68485,395199995.0
2006-01-23 15:40:00,0.68483,0.68492,0.68455,0.68483,324099999.0
2006-01-23 15:45:00,0.6848,0.6849,0.6847,0.6849,323600001.0
2006-01-23 15:50:00,0.6848,0.68485,0.68468,0.6847,256800000.0
2006-01-23 15:55:00,0.68466,0.6847,0.68412,0.68425,348799998.0
2006-01-23 16:00:00,0.68415,0.68435,0.68415,0.68435,310799999.0
2006-01-23 16:05:00,0.68425,0.68435,0.68415,0.6842,388199998.0
2006-01-23 16:10:00,0.68401,0.6841,0.68387,0.684,258799999.0
2006-01-23 16:15:00,0.68393,0.68406,0.68358,0.68365,488600000.0
2006-01-23 16:20:00,0.6837,0.68395,0.68367,0.68393,349899999.0
2006-01-23 16:25:00,0.6839,0.68403,0.6837,0.68393,382200000.0
2006-01-23 16:30:00,0.68388,0.68396,0.68374,0.68388,516499997.0
2006-01-23 16:35:00,0.68393,0.68402,0.68363,0.68363,396900002.0
2006-01-23 16:40:00,0.68368,0.68371,0.68313,0.68325,457199999.0
2006-01-23 16:45:00,0.68335,0.68341,0.68325,0.68333,398600001.0
2006-01-23 16:50:00,0.68332,0.68342,0.68319,0.68342,484899998.0
2006-01-23 16:55:00,0.68344,0.68363,0.6832,0.68335,535899996.0
2006-01-23 17:00:00,0.68335,0.6834,0.68289,0.68304,418799999.0
2006-01-23 17:05:00,0.68301,0.68304,0.68266,0.68288,322500000.0
2006-01-23 17:10:00,0.68288,0.68336,0.68267,0.68324,344599998.0
2006-01-23 17:15:00,0.68321,0.68345,0.68282,0.68282,494700002.0
2006-01-23 17:20:00,0.68294,0.68299,0.6825,0.68265,449300002.0
2006-01-23 17:25:00,0.68263,0.68285,0.6826,0.6828,405799996.0
2006-01-23 17:30:00,0.68285,0.6833,0.68273,0.6832,375200000.0
2006-01-23 17:35:00,0.6832,0.68326,0.6827,0.6828,311599998.0
2006-01-23 17:40:00,0.68267,0.68305,0.68267,0.68305,306900001.0
2006-01-23 17:45:00,0.68305,0.68305,0.68275,0.68293,456399998.0
2006-01-23 17:50:00,0.68285,0.68316,0.68285,0.68308,342299998.0
2006-01-23 17:55:00,0.68298,0.68343,0.68285,0.68343,486700000.0
2006-01-23 18:00:00,0.68338,0.68338,0.68298,0.68309,631899999.0
2006-01-23 18:05:00,0.6831,0.68317,0.68271,0.68288,1074200005.0
2006-01-23 18:10:00,0.6828,0.68319,0.68275,0.68307,481899998.0
2006-01-23 18:15:00,0.68304,0.68323,0.68293,0.68295,1225599995.0
2006-01-23 18:20:00,0.683,0.68339,0.683,0.68327,970599998.0
2006-01-23 18:25:00,0.68318,0.68318,0.68266,0.68278,966100003.0
2006-01-23 18:30:00,0.68274,0.68322,0.68272,0.68319,665100002.0
2006-01-23 18:35:00,0.68319,0.68319,0.68292,0.68297,957200000.0
2006-01-23 18:40:00,0.68289,0.6831,0.68277,0.683,1430399991.0
2006-01-23 18:45:00,0.68315,0.6833,0.68308,0.68325,1099799999.0
2006-01-23 18:50:00,0.68325,0.68351,0.6831,0.68315,448499996.0
2006-01-23 18:55:00,0.68318,0.68337,0.68305,0.68333,607300003.0
2006-01-23 19:00:00,0.68327,0.6834,0.68315,0.6832,665599997.0
2006-01-23 19:05:00,0.68323,0.68417,0.68323,0.6841,684599998.0
2006-01-23 19:10:00,0.68417,0.68427,0.68391,0.68409,483900000.0
2006-01-23 19:15:00,0.68412,0.68416,0.68385,0.68411,397200001.0
2006-01-23 19:20:00,0.68405,0.6842,0.68395,0.684,443399999.0
2006-01-23 19:25:00,0.68405,0.68423,0.68395,0.6841,488700000.0
2006-01-23 19:30:00,0.68415,0.68445,0.6841,0.68425,545500005.0
2006-01-23 19:35:00,0.68425,0.6843,0.68415,0.6842,658999995.0
2006-01-23 19:40:00,0.68428,0.68435,0.6841,0.68422,502899999.0
2006-01-23 19:45:00,0.68425,0.68437,0.68405,0.68405,368599996.0
2006-01-23 19:50:00,0.68416,0.68416,0.68341,0.68385,776500003.0
2006-01-23 19:55:00,0.68377,0.68396,0.68368,0.68375,847399997.0
2006-01-23 20:00:00,0.68377,0.6839,0.68373,0.68385,726499999.0
2006-01-23 20:05:00,0.68388,0.6839,0.6836,0.6838,818299996.0
2006-01-23 20:10:00,0.68375,0.6839,0.68355,0.6839,441400002.0
2006-01-23 20:15:00,0.6838,0.68395,0.68372,0.68385,998300000.0
2006-01-23 20:20:00,0.6839,0.6839,0.68355,0.68385,443200003.0
2006-01-23 20:25:00,0.68385,0.6839,0.68375,0.68385,578300000.0
2006-01-23 20:30:00,0.68385,0.6839,0.68375,0.68385,836000001.0
2006-01-23 20:35:00,0.68385,0.68395,0.6837,0.68385,697200000.0
2006-01-23 20:40:00,0.6838,0.6839,0.68373,0.68385,553599999.0
2006-01-23 20:45:00,0.6838,0.68385,0.6837,0.6838,425599999.0
2006-01-23 20:50:00,0.6838,0.6839,0.68373,0.68385,844100005.0
2006-01-23 20:55:00,0.68375,0.6839,0.68355,0.6838,623099998.0
2006-01-23 21:00:00,0.6838,0.6839,0.6837,0.68375,660699995.0
2006-01-23 21:05:00,0.68385,0.6839,0.6837,0.68385,671399998.0
2006-01-23 21:10:00,0.6838,0.68388,0.68375,0.6838,475399999.0
2006-01-23 21:15:00,0.6838,0.6839,0.68365,0.6838,765699996.0
2006-01-23 21:20:00,0.68385,0.6839,0.6837,0.6838,733099998.0
2006-01-23 21:25:00,0.6838,0.68385,0.68365,0.68375,535200003.0
2006-01-23 21:30:00,0.68382,0.6839,0.68372,0.6838,468799998.0
2006-01-23 21:35:00,0.6838,0.6839,0.6837,0.68382,639399995.0
2006-01-23 21:40:00,0.68385,0.6839,0.68365,0.68365,518300000.0
2006-01-23 21:45:00,0.6838,0.68385,0.6837,0.68378,432899996.0
2006-01-23 21:50:00,0.68385,0.68395,0.68375,0.6838,449099999.0
2006-01-23 21:55:00,0.6838,0.6839,0.6837,0.6838,365399999.0
2006-01-23 22:00:00,0.6838,0.68385,0.68375,0.6838,382999997.0
2006-01-23 22:05:00,0.68375,0.68395,0.68365,0.68382,393999996.0
2006-01-23 22:10:00,0.6838,0.6839,0.6837,0.68382,452299998.0
2006-01-23 22:15:00,0.68382,0.6839,0.6837,0.6838,449599994.0
2006-01-23 22:20:00,0.68385,0.6839,0.68373,0.68385,435299999.0
2006-01-23 22:25:00,0.68375,0.6839,0.6837,0.6838,372900003.0
2006-01-23 22:30:00,0.68385,0.6839,0.68355,0.68382,429500001.0
2006-01-23 22:35:00,0.68387,0.68387,0.68355,0.68385,537800002.0
2006-01-23 22:40:00,0.6838,0.6839,0.68365,0.68372,637900003.0
2006-01-23 22:45:00,0.6838,0.6839,0.6836,0.6838,564399999.0
2006-01-23 22:50:00,0.68385,0.68385,0.68355,0.68375,676200000.0
2006-01-23 22:55:00,0.68375,0.68395,0.6836,0.6836,580399997.0
2006-01-23 23:00:00,0.68365,0.68388,0.68365,0.68375,337600003.0
2006-01-23 23:05:00,0.6838,0.68397,0.6837,0.68385,516399994.0
2006-01-23 23:10:00,0.6838,0.6839,0.68375,0.6838,365200000.0
2006-01-23 23:15:00,0.6838,0.68385,0.68365,0.6838,319699999.0
2006-01-23 23:20:00,0.68385,0.6839,0.6837,0.68385,247500000.0
2006-01-23 23:25:00,0.68383,0.68385,0.6837,0.6838,400499998.0
2006-01-23 23:30:00,0.68375,0.68388,0.68375,0.6838,275300001.0
2006-01-23 23:35:00,0.68385,0.6839,0.68375,0.68378,437000002.0
2006-01-23 23:40:00,0.68385,0.68385,0.68375,0.6838,179500001.0
2006-01-23 23:45:00,0.6839,0.6839,0.68375,0.6838,391000001.0
2006-01-23 23:50:00,0.68375,0.6839,0.6837,0.68385,509299994.0
2006-01-23 23:55:00,0.68385,0.68385,0.68375,0.68375,565799997.0
2006-01-24 00:00:00,0.68385,0.68417,0.68365,0.6838,520499998.0
2006-01-24 00:05:00,0.68387,0.68425,0.68347,0.68421,497199997.0
2006-01-24 00:10:00,0.68381,0.68412,0.68343,0.68391,414099999.0
2006-01-24 00:15:00,0.68378,0.68433,0.68378,0.68402,445199995.0
2006-01-24 00:20:00,0.68379,0.6842,0.68366,0.68402,590199997.0
2006-01-24 00:25:00,0.68392,0.68396,0.68304,0.68347,560400004.0
2006-01-24 00:30:00,0.68387,0.68389,0.68327,0.68372,550499998.0
2006-01-24 00:35:00,0.68354,0.68382,0.6833,0.6835,495399996.0
2006-01-24 00:40:00,0.6834,0.68389,0.68337,0.68382,309600001.0
2006-01-24 00:45:00,0.68385,0.68395,0.68363,0.68375,344699999.0
2006-01-24 00:50:00,0.6837,0.6838,0.6836,0.68375,343900001.0
2006-01-24 00:55:00,0.68373,0.68373,0.68355,0.6836,306200001.0
2006-01-24 01:00:00,0.68355,0.68386,0.68355,0.68386,245500001.0
2006-01-24 01:05:00,0.68367,0.68382,0.6836,0.68372,231100000.0
2006-01-24 01:10:00,0.68375,0.68407,0.68375,0.68379,374200000.0
2006-01-24 01:15:00,0.68385,0.68396,0.68377,0.68393,283899995.0
2006-01-24 01:20:00,0.6839,0.68397,0.68383,0.68395,260800001.0
2006-01-24 01:25:00,0.6839,0.684,0.68375,0.68387,374099994.0
2006-01-24 01:30:00,0.68395,0.68395,0.6838,0.6839,415599996.0
2006-01-24 01:35:00,0.6839,0.6843,0.68385,0.68427,387200003.0
2006-01-24 01:40:00,0.6845,0.6845,0.6842,0.68421,319300002.0
2006-01-24 01:45:00,0.68421,0.68425,0.68354,0.68354,534900000.0
2006-01-24 01:50:00,0.68355,0.68419,0.68335,0.68392,386800000.0
2006-01-24 01:55:00,0.68372,0.68375,0.68353,0.68367,453099999.0
2006-01-24 02:00:00,0.68376,0.68391,0.68349,0.68349,344099999.0
2006-01-24 02:05:00,0.68329,0.68348,0.68315,0.68348,385600001.0
2006-01-24 02:10:00,0.68359,0.68375,0.68343,0.68343,301399999.0
2006-01-24 02:15:00,0.6833,0.6834,0.6832,0.68327,321199996.0
2006-01-24 02:20:00,0.68337,0.68337,0.68276,0.6828,412900001.0
2006-01-24 02:25:00,0.68284,0.68292,0.68257,0.68275,513200003.0
2006-01-24 02:30:00,0.68281,0.68281,0.68245,0.68258,400299998.0
2006-01-24 02:35:00,0.68255,0.68265,0.68202,0.68214,358200002.0
2006-01-24 02:40:00,0.6821,0.68242,0.68204,0.68231,374299998.0
2006-01-24 02:45:00,0.68235,0.68235,0.68203,0.68205,296500003.0
2006-01-24 02:50:00,0.6821,0.68211,0.68173,0.68195,420299999.0
2006-01-24 02:55:00,0.68194,0.68212,0.68171,0.68186,368199998.0
2006-01-24 03:00:00,0.68186,0.68194,0.68164,0.68178,404700001.0
2006-01-24 03:05:00,0.68177,0.68192,0.68126,0.68138,453099997.0
2006-01-24 03:10:00,0.68129,0.68129,0.68076,0.68083,497799997.0
2006-01-24 03:15:00,0.68089,0.68089,0.68025,0.68056,334299998.0
2006-01-24 03:20:00,0.6806,0.68092,0.6806,0.68082,394399999.0
2006-01-24 03:25:00,0.68086,0.681,0.68079,0.68097,438699998.0
2006-01-24 03:30:00,0.68089,0.68089,0.68037,0.68037,313500001.0
2006-01-24 03:35:00,0.68023,0.68037,0.67967,0.68003,380500001.0
2006-01-24 03:40:00,0.67997,0.68034,0.67997,0.68029,380000000.0
2006-01-24 03:45:00,0.68029,0.68044,0.67992,0.6801,357000002.0
2006-01-24 03:50:00,0.68005,0.68007,0.67976,0.6799,423499997.0
2006-01-24 03:55:00,0.67971,0.68006,0.67968,0.68004,438499999.0
2006-01-24 04:00:00,0.68002,0.68038,0.68002,0.68028,357100001.0
2006-01-24 04:05:00,0.68025,0.68037,0.68015,0.68025,463700001.0
2006-01-24 04:10:00,0.6802,0.68049,0.68015,0.68032,353399999.0
2006-01-24 04:15:00,0.68037,0.68038,0.68015,0.68025,388600001.0
2006-01-24 04:20:00,0.68023,0.68038,0.68005,0.68005,381200000.0
2006-01-24 04:25:00,0.6802,0.6802,0.67961,0.67961,275699999.0
2006-01-24 04:30:00,0.6794,0.68009,0.6794,0.67984,471199999.0
2006-01-24 04:35:00,0.67977,0.67988,0.67945,0.67958,348099998.0
2006-01-24 04:40:00,0.67957,0.67961,0.67913,0.67933,373300000.0
2006-01-24 04:45:00,0.67936,0.67943,0.67915,0.6793,594999998.0
2006-01-24 04:50:00,0.67939,0.67988,0.67937,0.67986,424900000.0
2006-01-24 04:55:00,0.67985,0.67987,0.67955,0.67965,450500000.0
2006-01-24 05:00:00,0.67965,0.67968,0.67928,0.67951,482400002.0
2006-01-24 05:05:00,0.6795,0.67955,0.67905,0.6791,445899996.0
2006-01-24 05:10:00,0.67908,0.67941,0.67905,0.67925,473899994.0
2006-01-24 05:15:00,0.6792,0.67945,0.67915,0.67943,405699996.0
2006-01-24 05:20:00,0.67931,0.67944,0.67927,0.67937,359199996.0
2006-01-24 05:25:00,0.67931,0.67975,0.67918,0.67975,474699998.0
2006-01-24 05:30:00,0.67962,0.67962,0.67945,0.67953,296099999.0
2006-01-24 05:35:00,0.67955,0.67955,0.67878,0.67895,418200000.0
2006-01-24 05:40:00,0.67905,0.6791,0.6787,0.6787,383700003.0
2006-01-24 05:45:00,0.67868,0.6789,0.67855,0.67887,350299996.0
2006-01-24 05:50:00,0.6788,0.67901,0.6787,0.67888,453599999.0
2006-01-24 05:55:00,0.67889,0.67915,0.67875,0.67905,366699997.0
2006-01-24 06:00:00,0.67895,0.6791,0.6789,0.67897,313500000.0
2006-01-24 06:05:00,0.67899,0.67899,0.67856,0.67873,478899996.0
2006-01-24 06:10:00,0.67873,0.67891,0.67865,0.67882,212700000.0
2006-01-24 06:15:00,0.67882,0.67893,0.67857,0.67893,356199999.0
2006-01-24 06:20:00,0.67889,0.67892,0.67866,0.67889,257800000.0
2006-01-24 06:25:00,0.67889,0.67895,0.67878,0.67895,490899996.0
2006-01-24 06:30:00,0.67897,0.67904,0.67875,0.67887,373699997.0
2006-01-24 06:35:00,0.67883,0.67885,0.67858,0.67865,304200001.0
2006-01-24 06:40:00,0.67849,0.67873,0.67844,0.67856,446900000.0
2006-01-24 06:45:00,0.67855,0.67862,0.67809,0.67809,462100003.0
2006-01-24 06:50:00,0.67818,0.67837,0.67799,0.67835,432600000.0
2006-01-24 06:55:00,0.67831,0.67856,0.67817,0.67856,408699998.0
2006-01-24 07:00:00,0.67841,0.67846,0.67825,0.67835,209100000.0
2006-01-24 07:05:00,0.67829,0.67834,0.678,0.67832,400499999.0
2006-01-24 07:10:00,0.67838,0.67865,0.67807,0.67865,298899999.0
2006-01-24 07:15:00,0.67868,0.67885,0.67831,0.67885,532199996.0
2006-01-24 07:20:00,0.6789,0.67942,0.67868,0.67923,454399997.0
2006-01-24 07:25:00,0.6794,0.67945,0.67919,0.67933,390699999.0
2006-01-24 07:30:00,0.6793,0.67948,0.67905,0.67935,423300000.0
2006-01-24 07:35:00,0.67924,0.67931,0.67892,0.67895,501499999.0
2006-01-24 07:40:00,0.67897,0.67943,0.67897,0.67929,316599997.0
2006-01-24 07:45:00,0.6793,0.67942,0.67915,0.67942,411200002.0
2006-01-24 07:50:00,0.67942,0.67945,0.679,0.67909,464699999.0
2006-01-24 07:55:00,0.67912,0.67935,0.67909,0.67925,302500001.0
2006-01-24 08:00:00,0.67907,0.67932,0.67875,0.67875,338399997.0
2006-01-24 08:05:00,0.67878,0.67893,0.67849,0.67862,521699998.0
2006-01-24 08:10:00,0.67872,0.6791,0.67869,0.67895,275700000.0
2006-01-24 08:15:00,0.67886,0.67886,0.67853,0.67857,405100001.0
2006-01-24 08:20:00,0.67865,0.6787,0.67827,0.67846,311299999.0
2006-01-24 08:25:00,0.67835,0.67835,0.67812,0.67825,446699998.0
2006-01-24 08:30:00,0.6783,0.67843,0.67803,0.67828,428899995.0
2006-01-24 08:35:00,0.67823,0.67842,0.67804,0.67809,306399999.0
2006-01-24 08:40:00,0.67818,0.67825,0.67805,0.67811,298000004.0
2006-01-24 08:45:00,0.67827,0.67831,0.67799,0.67799,283300001.0
2006-01-24 08:50:00,0.67799,0.67807,0.67736,0.67736,457299999.0
2006-01-24 08:55:00,0.6773,0.67748,0.67666,0.67689,419400001.0
2006-01-24 09:00:00,0.67687,0.67714,0.67653,0.67659,550400001.0
2006-01-24 09:05:00,0.67647,0.67712,0.67641,0.67702,457800000.0
2006-01-24 09:10:00,0.67695,0.67701,0.67675,0.67692,373799999.0
2006-01-24 09:15:00,0.6769,0.67719,0.67683,0.67686,518600006.0
2006-01-24 09:20:00,0.67695,0.6776,0.67695,0.6774,399799997.0
2006-01-24 09:25:00,0.67747,0.67747,0.67717,0.67746,289599999.0
2006-01-24 09:30:00,0.67756,0.67783,0.67726,0.67783,486499993.0
2006-01-24 09:35:00,0.67784,0.6779,0.67745,0.67755,424299999.0
2006-01-24 09:40:00,0.67755,0.67765,0.67735,0.6776,343200000.0
2006-01-24 09:45:00,0.67757,0.67827,0.67757,0.67817,292000000.0
2006-01-24 09:50:00,0.67812,0.67845,0.67812,0.67837,277099999.0
2006-01-24 09:55:00,0.67825,0.67855,0.67806,0.67853,416399999.0
2006-01-24 10:00:00,0.67851,0.67883,0.67836,0.67865,404900000.0
2006-01-24 10:05:00,0.67863,0.67887,0.67833,0.67882,458299998.0
2006-01-24 10:10:00,0.67876,0.67879,0.67847,0.67851,362499997.0
2006-01-24 10:15:00,0.67853,0.6787,0.67825,0.67832,462400002.0
2006-01-24 10:20:00,0.67828,0.67828,0.6779,0.6779,428400002.0
2006-01-24 10:25:00,0.67784,0.67822,0.67765,0.67808,516899999.0
2006-01-24 10:30:00,0.67803,0.67803,0.67785,0.67787,281700003.0
2006-01-24 10:35:00,0.67788,0.6779,0.67742,0.67744,335199999.0
2006-01-24 10:40:00,0.67745,0.67745,0.67656,0.67677,390099999.0
2006-01-24 10:45:00,0.6769,0.677,0.67613,0.67673,541999998.0
2006-01-24 10:50:00,0.67681,0.67716,0.67645,0.6767,430600001.0
2006-01-24 10:55:00,0.67661,0.67661,0.67606,0.67624,351099996.0
2006-01-24 11:00:00,0.67626,0.67645,0.67599,0.67612,602299998.0
2006-01-24 11:05:00,0.67624,0.67624,0.67585,0.67617,360200001.0
2006-01-24 11:10:00,0.67613,0.67644,0.67597,0.67644,534300004.0
2006-01-24 11:15:00,0.67653,0.67676,0.67643,0.67659,574100001.0
2006-01-24 11:20:00,0.67649,0.6767,0.67644,0.67661,547899999.0
2006-01-24 11:25:00,0.6766,0.67717,0.67655,0.6771,494299996.0
2006-01-24 11:30:00,0.67719,0.67732,0.67705,0.67719,374199995.0
2006-01-24 11:35:00,0.67727,0.67733,0.67695,0.67695,484700001.0
2006-01-24 11:40:00,0.67685,0.67705,0.67677,0.67693,467300000.0
2006-01-24 11:45:00,0.67697,0.67709,0.67644,0.67657,491700000.0
2006-01-24 11:50:00,0.67653,0.67666,0.67608,0.67612,454800003.0
2006-01-24 11:55:00,0.67612,0.6764,0.67602,0.6764,327199999.0
2006-01-24 12:00:00,0.67638,0.67647,0.67601,0.67647,509100004.0
2006-01-24 12:05:00,0.67646,0.67702,0.67635,0.67673,458199999.0
2006-01-24 12:10:00,0.67668,0.67687,0.67647,0.67687,346200002.0
2006-01-24 12:15:00,0.67696,0.67726,0.67692,0.677,410600002.0
2006-01-24 12:20:00,0.67703,0.67703,0.67666,0.67671,394499998.0
2006-01-24 12:25:00,0.67667,0.67668,0.67625,0.67625,410299998.0
2006-01-24 12:30:00,0.67625,0.6766,0.67625,0.67651,414900000.0
2006-01-24 12:35:00,0.67651,0.67684,0.67638,0.67684,437400000.0
2006-01-24 12:40:00,0.6768,0.67733,0.6766,0.67733,367300003.0
2006-01-24 12:45:00,0.67735,0.67768,0.67726,0.6774,278299997.0
2006-01-24 12:50:00,0.6774,0.67762,0.67731,0.67746,414399999.0
2006-01-24 12:55:00,0.67737,0.67757,0.67734,0.67737,339099999.0
2006-01-24 13:00:00,0.6774,0.67759,0.67733,0.67734,431899997.0
2006-01-24 13:05:00,0.67733,0.67747,0.67678,0.67702,433499993.0
2006-01-24 13:10:00,0.67705,0.67713,0.67695,0.67705,407700001.0
2006-01-24 13:15:00,0.67716,0.67752,0.67714,0.67746,350799998.0
2006-01-24 13:20:00,0.67739,0.67775,0.67739,0.6775,453400000.0
2006-01-24 13:25:00,0.67759,0.67801,0.67744,0.6779,492199996.0
2006-01-24 13:30:00,0.67786,0.678,0.67745,0.67747,393799999.0
2006-01-24 13:35:00,0.67759,0.67778,0.67738,0.67751,524200000.0
2006-01-24 13:40:00,0.67765,0.67791,0.67726,0.67746,562800004.0
2006-01-24 13:45:00,0.6774,0.67772,0.67733,0.67767,358899999.0
2006-01-24 13:50:00,0.6777,0.67796,0.67745,0.67773,350300001.0
2006-01-24 13:55:00,0.6777,0.67774,0.67749,0.67764,317800000.0
2006-01-24 14:00:00,0.67772,0.67798,0.6775,0.67798,426700000.0
2006-01-24 14:05:00,0.67795,0.67833,0.67788,0.67796,548699996.0
2006-01-24 14:10:00,0.67804,0.67815,0.67781,0.67814,365499998.0
2006-01-24 14:15:00,0.67822,0.67827,0.67801,0.67822,450999998.0
2006-01-24 14:20:00,0.6782,0.67853,0.67808,0.67828,362599995.0
2006-01-24 14:25:00,0.67822,0.6786,0.67813,0.67841,296300000.0
2006-01-24 14:30:00,0.67845,0.67847,0.67815,0.67828,310700000.0
2006-01-24 14:35:00,0.67816,0.67839,0.67807,0.67829,347300003.0
2006-01-24 14:40:00,0.67826,0.67838,0.67815,0.67816,441200000.0
2006-01-24 14:45:00,0.67796,0.67809,0.67753,0.678,572299997.0
2006-01-24 14:50:00,0.67796,0.6781,0.67765,0.67805,306399999.0
2006-01-24 14:55:00,0.67805,0.67812,0.67783,0.67805,327000001.0
2006-01-24 15:00:00,0.67806,0.67806,0.67756,0.6777,465100000.0
2006-01-24 15:05:00,0.67772,0.67824,0.67769,0.67819,493299998.0
2006-01-24 15:10:00,0.67825,0.6783,0.67787,0.67806,381699998.0
2006-01-24 15:15:00,0.67807,0.67811,0.67772,0.67783,455999998.0
2006-01-24 15:20:00,0.6779,0.67806,0.67782,0.67791,470099997.0
2006-01-24 15:25:00,0.67798,0.6782,0.67767,0.67767,436699999.0
2006-01-24 15:30:00,0.67768,0.67773,0.67744,0.67744,359199997.0
2006-01-24 15:35:00,0.67744,0.6777,0.67732,0.6777,368900002.0
2006-01-24 15:40:00,0.67775,0.6778,0.67751,0.67753,355699996.0
2006-01-24 15:45:00,0.67754,0.67784,0.67731,0.67764,433999997.0
2006-01-24 15:50:00,0.67758,0.67767,0.67734,0.67736,515699997.0
2006-01-24 15:55:00,0.67749,0.67773,0.67739,0.67752,342999999.0
2006-01-24 16:00:00,0.67748,0.67823,0.67748,0.67816,392799995.0
2006-01-24 16:05:00,0.67816,0.6784,0.67792,0.67836,495099997.0
2006-01-24 16:10:00,0.67831,0.6785,0.67813,0.6784,476299996.0
2006-01-24 16:15:00,0.6783,0.67834,0.6776,0.6776,497900002.0
2006-01-24 16:20:00,0.6776,0.6777,0.67699,0.677,350299999.0
2006-01-24 16:25:00,0.67703,0.67744,0.67701,0.67732,457800003.0
2006-01-24 16:30:00,0.67736,0.67793,0.67728,0.67757,507399996.0
2006-01-24 16:35:00,0.67749,0.67771,0.67726,0.6776,361700001.0
2006-01-24 16:40:00,0.67758,0.67773,0.67743,0.67756,273300001.0
2006-01-24 16:45:00,0.67771,0.67817,0.67771,0.67778,497400003.0
2006-01-24 16:50:00,0.67776,0.67828,0.67762,0.67813,479700001.0
2006-01-24 16:55:00,0.67802,0.6783,0.6779,0.6783,483500001.0
2006-01-24 17:00:00,0.67835,0.67836,0.67795,0.67827,388400002.0
2006-01-24 17:05:00,0.67829,0.67852,0.67819,0.67852,264700002.0
2006-01-24 17:10:00,0.67846,0.67904,0.67841,0.67889,424600004.0
2006-01-24 17:15:00,0.67884,0.67895,0.67862,0.67862,528300006.0
2006-01-24 17:20:00,0.67881,0.67893,0.67855,0.67878,324900000.0
2006-01-24 17:25:00,0.67872,0.67903,0.67865,0.67903,472000000.0
2006-01-24 17:30:00,0.67906,0.67952,0.67903,0.67942,415600000.0
2006-01-24 17:35:00,0.67955,0.68034,0.67955,0.68033,468200001.0
2006-01-24 17:40:00,0.6801,0.6801,0.6796,0.6796,398699999.0
2006-01-24 17:45:00,0.6795,0.6801,0.67924,0.67997,340599998.0
2006-01-24 17:50:00,0.67986,0.67997,0.67964,0.67995,359299998.0
2006-01-24 17:55:00,0.67996,0.68026,0.67987,0.6801,477099994.0
2006-01-24 18:00:00,0.68004,0.6804,0.67994,0.68029,807199997.0
2006-01-24 18:05:00,0.68037,0.6806,0.68022,0.68045,981500000.0
2006-01-24 18:10:00,0.68038,0.68038,0.68003,0.68025,363399998.0
2006-01-24 18:15:00,0.6802,0.68035,0.68,0.68015,1300600000.0
2006-01-24 18:20:00,0.68015,0.68065,0.68015,0.6805,983700003.0
2006-01-24 18:25:00,0.68039,0.68053,0.68026,0.68035,1057200000.0
2006-01-24 18:30:00,0.68038,0.68072,0.68025,0.68072,694199998.0
2006-01-24 18:35:00,0.6808,0.68132,0.68077,0.68132,974999996.0
2006-01-24 18:40:00,0.68132,0.68151,0.68107,0.68115,1614399995.0
2006-01-24 18:45:00,0.68114,0.68114,0.68069,0.6807,1080299998.0
2006-01-24 18:50:00,0.6807,0.6809,0.68066,0.68082,494399998.0
2006-01-24 18:55:00,0.68093,0.68135,0.68093,0.68135,626999998.0
2006-01-24 19:00:00,0.68131,0.68177,0.68105,0.68132,548700000.0
2006-01-24 19:05:00,0.6813,0.68169,0.68125,0.68164,706799999.0
2006-01-24 19:10:00,0.68167,0.68181,0.68155,0.68159,430599999.0
2006-01-24 19:15:00,0.68158,0.68166,0.68137,0.68155,450699995.0
2006-01-24 19:20:00,0.68159,0.6818,0.68152,0.6817,511900001.0
2006-01-24 19:25:00,0.68175,0.68185,0.68161,0.68178,498200000.0
2006-01-24 19:30:00,0.68185,0.68218,0.6817,0.68215,503700000.0
2006-01-24 19:35:00,0.6821,0.6821,0.68159,0.68199,809999998.0
2006-01-24 19:40:00,0.68208,0.68225,0.68192,0.68195,474100005.0
2006-01-24 19:45:00,0.6819,0.68194,0.68155,0.68155,461400000.0
2006-01-24 19:50:00,0.68169,0.68199,0.68161,0.68175,578699997.0
2006-01-24 19:55:00,0.68165,0.68187,0.68162,0.68165,1023299996.0
2006-01-24 20:00:00,0.68167,0.6818,0.68162,0.68175,627900003.0
2006-01-24 20:05:00,0.68178,0.6818,0.6815,0.6817,778899997.0
2006-01-24 20:10:00,0.68165,0.6818,0.68145,0.6818,491699997.0
2006-01-24 20:15:00,0.6817,0.68185,0.68162,0.68175,806899997.0
2006-01-24 20:20:00,0.6818,0.6818,0.68145,0.68175,465099998.0
2006-01-24 20:25:00,0.68175,0.6818,0.68165,0.68175,564099999.0
2006-01-24 20:30:00,0.68165,0.6818,0.68165,0.68175,779999995.0
2006-01-24 20:35:00,0.68175,0.68185,0.6816,0.68175,710200001.0
2006-01-24 20:40:00,0.6817,0.6818,0.68162,0.68175,569099999.0
2006-01-24 20:45:00,0.6817,0.68175,0.6816,0.6817,355499998.0
2006-01-24 20:50:00,0.6817,0.6818,0.68162,0.68175,784299995.0
2006-01-24 20:55:00,0.6817,0.6818,0.68145,0.6817,699900003.0
2006-01-24 21:00:00,0.6817,0.6818,0.6816,0.68165,627300001.0
2006-01-24 21:05:00,0.68175,0.6818,0.6816,0.68175,802300006.0
2006-01-24 21:10:00,0.6817,0.68178,0.68165,0.6817,369299998.0
2006-01-24 21:15:00,0.6817,0.6818,0.68155,0.6817,813899997.0
2006-01-24 21:20:00,0.68175,0.6818,0.6816,0.6817,648100002.0
2006-01-24 21:25:00,0.6817,0.68175,0.68155,0.68165,502600004.0
2006-01-24 21:30:00,0.68172,0.6818,0.68162,0.6817,485499997.0
2006-01-24 21:35:00,0.6817,0.6818,0.6816,0.68172,705499994.0
2006-01-24 21:40:00,0.68175,0.6818,0.68155,0.68155,460599999.0
2006-01-24 21:45:00,0.6817,0.68175,0.6816,0.68168,433300002.0
2006-01-24 21:50:00,0.68175,0.68185,0.68165,0.6817,505099996.0
2006-01-24 21:55:00,0.6817,0.6818,0.6816,0.6817,365399998.0
2006-01-24 22:00:00,0.6817,0.68175,0.68165,0.6817,447200001.0
2006-01-24 22:05:00,0.68165,0.68185,0.68155,0.68172,448400002.0
2006-01-24 22:10:00,0.6817,0.6818,0.6816,0.68172,525100002.0
2006-01-24 22:15:00,0.68172,0.6818,0.6816,0.6817,416099998.0
2006-01-24 22:20:00,0.68175,0.6818,0.68162,0.68175,474700002.0
2006-01-24 22:25:00,0.68165,0.6818,0.6816,0.6817,351199999.0
2006-01-24 22:30:00,0.68175,0.6818,0.68145,0.68172,476200000.0
2006-01-24 22:35:00,0.68177,0.68177,0.68145,0.68175,514899995.0
2006-01-24 22:40:00,0.6817,0.6818,0.68155,0.68162,606800001.0
2006-01-24 22:45:00,0.6817,0.68254,0.6815,0.68237,586299995.0
2006-01-24 22:50:00,0.68242,0.68256,0.68176,0.68233,569200001.0
2006-01-24 22:55:00,0.68223,0.68259,0.68188,0.68191,639899998.0
2006-01-24 23:00:00,0.68199,0.68233,0.68181,0.68202,618399999.0
2006-01-24 23:05:00,0.6821,0.68234,0.68171,0.68199,581699994.0
2006-01-24 23:10:00,0.68212,0.68214,0.68155,0.68201,450400000.0
2006-01-24 23:15:00,0.68208,0.68224,0.68161,0.68208,528100003.0
2006-01-24 23:20:00,0.68218,0.68239,0.68203,0.6822,524999999.0
2006-01-24 23:25:00,0.68217,0.68247,0.68205,0.68229,541900001.0
2006-01-24 23:30:00,0.68232,0.68247,0.68186,0.68237,516700000.0
2006-01-24 23:35:00,0.68239,0.6826,0.68213,0.68231,471899996.0
2006-01-24 23:40:00,0.6823,0.68326,0.68199,0.68296,571900000.0
2006-01-24 23:45:00,0.68315,0.68342,0.68263,0.68311,569599997.0
2006-01-24 23:50:00,0.68307,0.68317,0.68232,0.68274,504799999.0
2006-01-24 23:55:00,0.68251,0.68323,0.6824,0.6827,522800000.0
2006-01-25 00:00:00,0.68276,0.68326,0.6827,0.683,453900002.0
2006-01-25 00:05:00,0.68298,0.68359,0.6828,0.68335,605699996.0
2006-01-25 00:10:00,0.6833,0.68344,0.68252,0.68264,496299997.0
2006-01-25 00:15:00,0.68251,0.68319,0.68244,0.68319,460299998.0
2006-01-25 00:20:00,0.68309,0.68323,0.68248,0.68261,417000003.0
2006-01-25 00:25:00,0.6829,0.6833,0.68238,0.68299,574100000.0
2006-01-25 00:30:00,0.68324,0.68324,0.68183,0.68265,524499998.0
2006-01-25 00:35:00,0.68252,0.68255,0.68173,0.6818,536499998.0
2006-01-25 00:40:00,0.68178,0.68194,0.68101,0.68104,438600000.0
2006-01-25 00:45:00,0.68117,0.68125,0.68077,0.68092,408599999.0
2006-01-25 00:50:00,0.68089,0.6813,0.68077,0.6813,398500002.0
2006-01-25 00:55:00,0.68135,0.68135,0.68095,0.68129,307700003.0
2006-01-25 01:00:00,0.68127,0.68189,0.68117,0.68189,271900002.0
2006-01-25 01:05:00,0.68181,0.68196,0.68166,0.68173,272800000.0
2006-01-25 01:10:00,0.68166,0.68188,0.68165,0.68175,443799998.0
2006-01-25 01:15:00,0.68185,0.682,0.6818,0.68195,328000000.0
2006-01-25 01:20:00,0.6819,0.6819,0.68133,0.68145,327900002.0
2006-01-25 01:25:00,0.68145,0.6819,0.68144,0.68171,366700001.0
2006-01-25 01:30:00,0.68171,0.68171,0.68124,0.68132,370999999.0
2006-01-25 01:35:00,0.6813,0.68147,0.68116,0.68127,408099995.0
2006-01-25 01:40:00,0.68143,0.68177,0.68125,0.68158,372199999.0
2006-01-25 01:45:00,0.68173,0.68218,0.68146,0.682,398499999.0
2006-01-25 01:50:00,0.68201,0.68241,0.68178,0.68232,399000003.0
2006-01-25 01:55:00,0.68221,0.68221,0.68195,0.68207,334500003.0
2006-01-25 02:00:00,0.68215,0.68225,0.68207,0.6822,386400000.0
2006-01-25 02:05:00,0.68224,0.68246,0.68218,0.6824,298399999.0
2006-01-25 02:10:00,0.68245,0.68272,0.68235,0.6826,429500000.0
2006-01-25 02:15:00,0.68253,0.68263,0.68233,0.68247,345900001.0
2006-01-25 02:20:00,0.68262,0.68275,0.6825,0.68258,558799999.0
2006-01-25 02:25:00,0.68268,0.683,0.68257,0.68275,307300002.0
2006-01-25 02:30:00,0.68289,0.68309,0.68266,0.68298,470699999.0
2006-01-25 02:35:00,0.68293,0.68327,0.68285,0.68314,335599997.0
2006-01-25 02:40:00,0.68305,0.6832,0.68276,0.6828,333400001.0
2006-01-25 02:45:00,0.68292,0.68293,0.68271,0.68277,357399996.0
2006-01-25 02:50:00,0.68281,0.68281,0.68224,0.68246,494399995.0
2006-01-25 02:55:00,0.68243,0.68268,0.68228,0.68244,410000005.0
2006-01-25 03:00:00,0.68247,0.68255,0.68225,0.6824,493899998.0
2006-01-25 03:05:00,0.68235,0.68253,0.6823,0.68248,503400000.0
2006-01-25 03:10:00,0.68253,0.68271,0.68203,0.68219,353599997.0
2006-01-25 03:15:00,0.68209,0.68209,0.68165,0.68175,418799998.0
2006-01-25 03:20:00,0.6818,0.68188,0.68154,0.68175,307199998.0
2006-01-25 03:25:00,0.68173,0.68175,0.68155,0.68174,308699999.0
2006-01-25 03:30:00,0.68172,0.68172,0.68137,0.68142,397899998.0
2006-01-25 03:35:00,0.6815,0.6815,0.68132,0.68139,497499997.0
2006-01-25 03:40:00,0.68133,0.68155,0.6813,0.68142,423000004.0
2006-01-25 03:45:00,0.6815,0.6815,0.68116,0.6815,419699994.0
2006-01-25 03:50:00,0.68148,0.68153,0.68127,0.68151,324800000.0
2006-01-25 03:55:00,0.6814,0.68158,0.6813,0.68147,375099996.0
2006-01-25 04:00:00,0.68141,0.68172,0.68141,0.68169,300600000.0
2006-01-25 04:05:00,0.68167,0.68216,0.68161,0.68213,589400003.0
2006-01-25 04:10:00,0.68207,0.68222,0.68198,0.68198,425899997.0
2006-01-25 04:15:00,0.6821,0.6822,0.68195,0.68216,485400000.0
2006-01-25 04:20:00,0.68207,0.68223,0.68186,0.68195,391399996.0
2006-01-25 04:25:00,0.68209,0.68224,0.68195,0.68202,406500001.0
2006-01-25 04:30:00,0.68198,0.68198,0.68154,0.68174,408400000.0
2006-01-25 04:35:00,0.68172,0.68172,0.68139,0.68158,367100001.0
2006-01-25 04:40:00,0.68156,0.6816,0.68135,0.68135,456199996.0
2006-01-25 04:45:00,0.68136,0.68163,0.68136,0.6815,526799998.0
2006-01-25 04:50:00,0.68157,0.68157,0.68145,0.68155,287800000.0
2006-01-25 04:55:00,0.68156,0.68195,0.68142,0.68185,439899994.0
2006-01-25 05:00:00,0.68182,0.68191,0.68164,0.68174,423600001.0
2006-01-25 05:05:00,0.68168,0.68203,0.68153,0.68182,349900000.0
2006-01-25 05:10:00,0.68177,0.68189,0.68164,0.68179,356999999.0
2006-01-25 05:15:00,0.68174,0.68197,0.68164,0.6819,318000001.0
2006-01-25 05:20:00,0.68182,0.68199,0.68168,0.6819,376000000.0
2006-01-25 05:25:00,0.68181,0.68205,0.68175,0.68205,407000000.0
2006-01-25 05:30:00,0.68197,0.68208,0.68185,0.68205,332299999.0
2006-01-25 05:35:00,0.68203,0.68207,0.68175,0.68192,440900003.0
2006-01-25 05:40:00,0.68195,0.682,0.68185,0.68188,347799997.0
2006-01-25 05:45:00,0.68188,0.68195,0.68172,0.68185,409799999.0
2006-01-25 05:50:00,0.6818,0.68205,0.68173,0.6819,230400001.0
2006-01-25 05:55:00,0.6819,0.68195,0.68175,0.68185,280899999.0
2006-01-25 06:00:00,0.68175,0.68202,0.6817,0.6819,373399995.0
2006-01-25 06:05:00,0.68197,0.68223,0.68185,0.68223,500599997.0
2006-01-25 06:10:00,0.68219,0.6825,0.68206,0.6824,268400000.0
2006-01-25 06:15:00,0.68238,0.68249,0.68205,0.68243,358400003.0
2006-01-25 06:20:00,0.6824,0.68256,0.6822,0.6824,258800000.0
2006-01-25 06:25:00,0.68246,0.68273,0.68234,0.68243,455600000.0
2006-01-25 06:30:00,0.6825,0.68275,0.68225,0.68244,545499999.0
2006-01-25 06:35:00,0.68239,0.68253,0.68228,0.68253,307400001.0
2006-01-25 06:40:00,0.68244,0.68266,0.68232,0.68265,481199994.0
2006-01-25 06:45:00,0.6826,0.68276,0.68255,0.6826,349899998.0
2006-01-25 06:50:00,0.68263,0.6827,0.68245,0.68259,408099996.0
2006-01-25 06:55:00,0.68258,0.6827,0.68238,0.68255,561500007.0
2006-01-25 07:00:00,0.68251,0.68282,0.6825,0.68282,385500001.0
2006-01-25 07:05:00,0.6828,0.6829,0.68248,0.68285,431400000.0
2006-01-25 07:10:00,0.68285,0.68295,0.68255,0.68293,267000001.0
2006-01-25 07:15:00,0.68285,0.6829,0.68259,0.68259,375199999.0
2006-01-25 07:20:00,0.68265,0.68268,0.68228,0.68242,332999997.0
2006-01-25 07:25:00,0.68242,0.6825,0.68209,0.68214,418199996.0
2006-01-25 07:30:00,0.68212,0.68237,0.68187,0.68201,404999997.0
2006-01-25 07:35:00,0.68188,0.68223,0.68188,0.68215,515299999.0
2006-01-25 07:40:00,0.68207,0.68225,0.68205,0.6822,416800000.0
2006-01-25 07:45:00,0.6822,0.68236,0.68185,0.68205,397499997.0
2006-01-25 07:50:00,0.68202,0.68216,0.68184,0.6819,397800002.0
2006-01-25 07:55:00,0.68193,0.68232,0.68193,0.68225,389099993.0
2006-01-25 08:00:00,0.68209,0.68247,0.68208,0.68209,420799997.0
2006-01-25 08:05:00,0.6822,0.68235,0.68202,0.68213,450799998.0
2006-01-25 08:10:00,0.68224,0.68227,0.682,0.68205,244700000.0
2006-01-25 08:15:00,0.68207,0.68224,0.68192,0.68224,355599999.0
2006-01-25 08:20:00,0.68233,0.68253,0.68209,0.68253,300899998.0
2006-01-25 08:25:00,0.6825,0.68283,0.6824,0.6827,214299999.0
2006-01-25 08:30:00,0.68273,0.6831,0.68261,0.68305,458599998.0
2006-01-25 08:35:00,0.68293,0.68308,0.68285,0.683,444700000.0
2006-01-25 08:40:00,0.68296,0.68305,0.68271,0.68288,328199999.0
2006-01-25 08:45:00,0.68293,0.68352,0.6829,0.68335,295700001.0
2006-01-25 08:50:00,0.68336,0.68358,0.6832,0.6832,397300000.0
2006-01-25 08:55:00,0.68323,0.68325,0.6827,0.68285,363299998.0
2006-01-25 09:00:00,0.68273,0.68305,0.6825,0.68305,278500002.0
2006-01-25 09:05:00,0.68298,0.68304,0.68279,0.683,374000002.0
2006-01-25 09:10:00,0.683,0.68316,0.68259,0.68259,379099997.0
2006-01-25 09:15:00,0.68253,0.68271,0.68236,0.68257,494299996.0
2006-01-25 09:20:00,0.68253,0.68274,0.6822,0.68246,394799994.0
2006-01-25 09:25:00,0.68255,0.68255,0.68176,0.68176,359900002.0
2006-01-25 09:30:00,0.68173,0.68174,0.68114,0.68158,510500005.0
2006-01-25 09:35:00,0.68158,0.68185,0.68155,0.68173,390300000.0
2006-01-25 09:40:00,0.68171,0.68199,0.68162,0.68173,522599992.0
2006-01-25 09:45:00,0.68161,0.68185,0.6816,0.68164,331900002.0
2006-01-25 09:50:00,0.6816,0.68171,0.68151,0.68163,367500001.0
2006-01-25 09:55:00,0.68152,0.68184,0.68145,0.68181,314500002.0
2006-01-25 10:00:00,0.68184,0.682,0.68175,0.68175,501800002.0
2006-01-25 10:05:00,0.68171,0.68198,0.68151,0.68198,505200001.0
2006-01-25 10:10:00,0.68202,0.68283,0.68197,0.68283,405100002.0
2006-01-25 10:15:00,0.68268,0.683,0.68266,0.68278,477699998.0
2006-01-25 10:20:00,0.68278,0.68289,0.68251,0.68278,456899998.0
2006-01-25 10:25:00,0.68267,0.6829,0.6826,0.68285,362200003.0
2006-01-25 10:30:00,0.68275,0.68332,0.68275,0.68325,304199996.0
2006-01-25 10:35:00,0.68325,0.68331,0.68305,0.6832,382000001.0
2006-01-25 10:40:00,0.6833,0.6833,0.68308,0.68313,363699995.0
2006-01-25 10:45:00,0.68315,0.6832,0.68262,0.68293,538899999.0
2006-01-25 10:50:00,0.683,0.68314,0.68281,0.68305,357499998.0
2006-01-25 10:55:00,0.68307,0.68313,0.68288,0.68298,365000001.0
2006-01-25 11:00:00,0.68301,0.6834,0.68288,0.6831,559200001.0
2006-01-25 11:05:00,0.68325,0.68366,0.68315,0.68351,411699998.0
2006-01-25 11:10:00,0.6834,0.68436,0.68325,0.68421,467099997.0
2006-01-25 11:15:00,0.68424,0.68488,0.68422,0.68432,652799999.0
2006-01-25 11:20:00,0.68413,0.6844,0.68384,0.68401,450199999.0
2006-01-25 11:25:00,0.68404,0.68414,0.68396,0.68403,441499994.0
2006-01-25 11:30:00,0.68417,0.68454,0.68408,0.68423,407800001.0
2006-01-25 11:35:00,0.68428,0.68453,0.68414,0.68449,438599997.0
2006-01-25 11:40:00,0.68445,0.6848,0.68445,0.68476,443600000.0
2006-01-25 11:45:00,0.68477,0.68553,0.68474,0.68548,544999997.0
2006-01-25 11:50:00,0.68542,0.68542,0.68493,0.68522,385600001.0
2006-01-25 11:55:00,0.68527,0.68549,0.68443,0.68447,385600000.0
2006-01-25 12:00:00,0.68437,0.68467,0.68366,0.68369,488300000.0
2006-01-25 12:05:00,0.68342,0.68346,0.68307,0.68335,537899992.0
2006-01-25 12:10:00,0.68338,0.68383,0.68338,0.68348,396000001.0
2006-01-25 12:15:00,0.68358,0.68407,0.68352,0.68391,446699997.0
2006-01-25 12:20:00,0.68401,0.68466,0.68394,0.68427,355099998.0
2006-01-25 12:25:00,0.68427,0.68427,0.68362,0.68365,495300003.0
2006-01-25 12:30:00,0.68359,0.68406,0.68359,0.684,554899996.0
2006-01-25 12:35:00,0.684,0.68423,0.6838,0.68423,526399995.0
2006-01-25 12:40:00,0.68416,0.68418,0.68366,0.68373,406999996.0
2006-01-25 12:45:00,0.6837,0.68389,0.68346,0.68378,437700004.0
2006-01-25 12:50:00,0.68375,0.68394,0.68365,0.68375,422899998.0
2006-01-25 12:55:00,0.68365,0.68387,0.68358,0.68377,387399995.0
2006-01-25 13:00:00,0.68377,0.68415,0.68351,0.68403,444200001.0
2006-01-25 13:05:00,0.684,0.68422,0.68368,0.68402,356100000.0
2006-01-25 13:10:00,0.68419,0.68457,0.68412,0.68431,446600000.0
2006-01-25 13:15:00,0.68431,0.6847,0.68407,0.68442,496099999.0
2006-01-25 13:20:00,0.68435,0.68521,0.68435,0.68486,410799998.0
2006-01-25 13:25:00,0.68505,0.68544,0.68449,0.685,516799994.0
2006-01-25 13:30:00,0.68497,0.68537,0.68497,0.6852,448000000.0
2006-01-25 13:35:00,0.68521,0.68532,0.68498,0.68521,409199999.0
2006-01-25 13:40:00,0.68525,0.68556,0.68503,0.68525,496299999.0
2006-01-25 13:45:00,0.68533,0.68545,0.68518,0.68533,478600000.0
2006-01-25 13:50:00,0.68532,0.68532,0.68515,0.68525,419800000.0
2006-01-25 13:55:00,0.68529,0.68537,0.68518,0.68525,218300000.0
2006-01-25 14:00:00,0.68529,0.68545,0.68508,0.68522,321599998.0
2006-01-25 14:05:00,0.68516,0.68528,0.68505,0.68512,396399999.0
2006-01-25 14:10:00,0.68517,0.68527,0.6851,0.6852,385900001.0
2006-01-25 14:15:00,0.68517,0.68529,0.68492,0.68498,476999997.0
2006-01-25 14:20:00,0.68487,0.68503,0.68468,0.68483,296600001.0
2006-01-25 14:25:00,0.68488,0.68534,0.68479,0.6852,402800001.0
2006-01-25 14:30:00,0.68524,0.6855,0.68511,0.68533,360500001.0
2006-01-25 14:35:00,0.6853,0.68611,0.6853,0.68599,370099999.0
2006-01-25 14:40:00,0.68598,0.68604,0.68558,0.6858,391000000.0
2006-01-25 14:45:00,0.68572,0.68592,0.68568,0.68589,395199999.0
2006-01-25 14:50:00,0.6859,0.68627,0.68583,0.68626,321300000.0
2006-01-25 14:55:00,0.68614,0.68687,0.68604,0.68681,354800003.0
2006-01-25 15:00:00,0.68679,0.68711,0.68678,0.68707,411399997.0
2006-01-25 15:05:00,0.68707,0.68734,0.68687,0.68687,518000004.0
2006-01-25 15:10:00,0.68682,0.68709,0.6866,0.68693,437700001.0
2006-01-25 15:15:00,0.68696,0.68708,0.68648,0.68648,495800000.0
2006-01-25 15:20:00,0.68646,0.6866,0.68624,0.68624,415699998.0
2006-01-25 15:25:00,0.68631,0.68673,0.68628,0.68647,502600001.0
2006-01-25 15:30:00,0.68658,0.68695,0.68644,0.68648,413399997.0
2006-01-25 15:35:00,0.68648,0.68686,0.68645,0.68685,383300000.0
2006-01-25 15:40:00,0.68687,0.68695,0.68629,0.68653,300500001.0
2006-01-25 15:45:00,0.68644,0.68683,0.68644,0.68665,213899999.0
2006-01-25 15:50:00,0.68648,0.68664,0.6864,0.68656,384199997.0
2006-01-25 15:55:00,0.68654,0.68665,0.68611,0.68647,464800003.0
2006-01-25 16:00:00,0.68639,0.68654,0.6861,0.6861,281200001.0
2006-01-25 16:05:00,0.68607,0.6861,0.68574,0.68595,479799995.0
2006-01-25 16:10:00,0.68578,0.68609,0.68574,0.68574,292599999.0
2006-01-25 16:15:00,0.68565,0.68607,0.68565,0.68607,614000001.0
2006-01-25 16:20:00,0.68616,0.68616,0.6859,0.68603,422099998.0
2006-01-25 16:25:00,0.68602,0.6862,0.68576,0.68605,411499998.0
2006-01-25 16:30:00,0.686,0.68631,0.68595,0.68601,501700004.0
2006-01-25 16:35:00,0.68599,0.6861,0.68579,0.686,315099998.0
2006-01-25 16:40:00,0.68598,0.6861,0.68594,0.68595,259999997.0
2006-01-25 16:45:00,0.68608,0.68624,0.68589,0.68591,324500000.0
2006-01-25 16:50:00,0.68578,0.68589,0.68553,0.68582,518900002.0
2006-01-25 16:55:00,0.6857,0.6858,0.68549,0.68575,466900002.0
2006-01-25 17:00:00,0.68579,0.68593,0.68543,0.68593,374299997.0
2006-01-25 17:05:00,0.68588,0.6859,0.68555,0.68582,363099999.0
2006-01-25 17:10:00,0.68565,0.68582,0.68541,0.68572,538099999.0
2006-01-25 17:15:00,0.6857,0.68575,0.6854,0.6854,301099999.0
2006-01-25 17:20:00,0.6855,0.6855,0.68514,0.68525,327200003.0
2006-01-25 17:25:00,0.68522,0.68543,0.68516,0.68537,462800002.0
2006-01-25 17:30:00,0.68534,0.68546,0.68485,0.68504,451299998.0
2006-01-25 17:35:00,0.68497,0.68503,0.68448,0.68448,267300001.0
2006-01-25 17:40:00,0.68414,0.68425,0.68352,0.68376,480900001.0
2006-01-25 17:45:00,0.68368,0.68368,0.68282,0.68294,488799999.0
2006-01-25 17:50:00,0.68294,0.68392,0.68282,0.68382,537300000.0
2006-01-25 17:55:00,0.68385,0.68455,0.68385,0.68439,567799994.0
2006-01-25 18:00:00,0.68436,0.68439,0.68363,0.68368,670400000.0
2006-01-25 18:05:00,0.68382,0.68422,0.68365,0.68394,1016699999.0
2006-01-25 18:10:00,0.68399,0.68443,0.68393,0.68415,476399999.0
2006-01-25 18:15:00,0.68411,0.68446,0.68411,0.68424,1019700001.0
2006-01-25 18:20:00,0.68427,0.68459,0.68427,0.68454,1021199999.0
2006-01-25 18:25:00,0.68455,0.68501,0.68447,0.685,987600000.0
2006-01-25 18:30:00,0.68501,0.68501,0.68452,0.68458,715499998.0
2006-01-25 18:35:00,0.68453,0.68455,0.68408,0.68422,897199996.0
2006-01-25 18:40:00,0.68429,0.68447,0.68415,0.68425,1425599995.0
2006-01-25 18:45:00,0.6843,0.6844,0.68412,0.68435,1095000004.0
2006-01-25 18:50:00,0.68435,0.68455,0.68425,0.6845,428699997.0
2006-01-25 18:55:00,0.6846,0.68465,0.68434,0.68445,561400001.0
2006-01-25 19:00:00,0.68445,0.68451,0.68404,0.68429,606800000.0
2006-01-25 19:05:00,0.6843,0.68455,0.68425,0.68453,768999995.0
2006-01-25 19:10:00,0.68454,0.685,0.68454,0.68497,410799997.0
2006-01-25 19:15:00,0.685,0.68505,0.68478,0.68495,502499998.0
2006-01-25 19:20:00,0.68498,0.68528,0.6849,0.68526,566999995.0
2006-01-25 19:25:00,0.68528,0.68528,0.68478,0.68508,676700006.0
2006-01-25 19:30:00,0.68513,0.68531,0.68502,0.68515,416299999.0
2006-01-25 19:35:00,0.68512,0.68512,0.68478,0.6848,728999998.0
2006-01-25 19:40:00,0.68488,0.68509,0.6848,0.68502,416500000.0
2006-01-25 19:45:00,0.68505,0.68515,0.68454,0.68454,382799997.0
2006-01-25 19:50:00,0.68475,0.68501,0.68472,0.68501,685799998.0
2006-01-25 19:55:00,0.68486,0.685,0.68485,0.68485,877799995.0
2006-01-25 20:00:00,0.68487,0.685,0.68483,0.68495,649200000.0
2006-01-25 20:05:00,0.68498,0.685,0.6847,0.6849,822200001.0
2006-01-25 20:10:00,0.68485,0.685,0.68465,0.685,590499994.0
2006-01-25 20:15:00,0.6849,0.68505,0.68482,0.68495,921099993.0
2006-01-25 20:20:00,0.685,0.685,0.68465,0.68495,406400002.0
2006-01-25 20:25:00,0.68495,0.685,0.68485,0.68495,573299997.0
2006-01-25 20:30:00,0.68485,0.685,0.68485,0.68495,938499998.0
2006-01-25 20:35:00,0.68495,0.68505,0.6848,0.68495,607299999.0
2006-01-25 20:40:00,0.6849,0.685,0.68483,0.68495,632800004.0
2006-01-25 20:45:00,0.6849,0.68495,0.6848,0.6849,442499994.0
2006-01-25 20:50:00,0.6849,0.685,0.68483,0.68495,906399992.0
2006-01-25 20:55:00,0.68485,0.685,0.68465,0.6849,607700001.0
2006-01-25 21:00:00,0.6849,0.685,0.6848,0.68485,694600000.0
2006-01-25 21:05:00,0.68495,0.685,0.6848,0.68495,539700000.0
2006-01-25 21:10:00,0.6849,0.68498,0.68485,0.6849,373000000.0
2006-01-25 21:15:00,0.6849,0.685,0.68475,0.6849,795799999.0
2006-01-25 21:20:00,0.68495,0.685,0.6848,0.6849,588099998.0
2006-01-25 21:25:00,0.6849,0.68495,0.68475,0.68485,630299999.0
2006-01-25 21:30:00,0.68492,0.685,0.68482,0.6849,462400001.0
2006-01-25 21:35:00,0.6849,0.685,0.6848,0.68492,696200003.0
2006-01-25 21:40:00,0.68495,0.685,0.68475,0.68475,414999996.0
2006-01-25 21:45:00,0.6849,0.68495,0.6848,0.68488,280100000.0
2006-01-25 21:50:00,0.68495,0.68505,0.68485,0.6849,513700000.0
2006-01-25 21:55:00,0.6849,0.685,0.6848,0.6849,446599996.0
2006-01-25 22:00:00,0.6849,0.68495,0.68485,0.6849,417899999.0
2006-01-25 22:05:00,0.68485,0.68505,0.68475,0.68492,457299999.0
2006-01-25 22:10:00,0.6849,0.685,0.6848,0.68492,533099996.0
2006-01-25 22:15:00,0.68492,0.685,0.6848,0.6849,502599995.0
2006-01-25 22:20:00,0.68495,0.685,0.68483,0.68495,519400000.0
2006-01-25 22:25:00,0.68485,0.685,0.6848,0.6849,443399999.0
2006-01-25 22:30:00,0.68495,0.685,0.68465,0.68492,574899995.0
2006-01-25 22:35:00,0.68497,0.68497,0.68465,0.68495,468900000.0
2006-01-25 22:40:00,0.6849,0.685,0.68475,0.68482,600499998.0
2006-01-25 22:45:00,0.6849,0.685,0.6847,0.6849,445600000.0
2006-01-25 22:50:00,0.68495,0.68495,0.68465,0.68485,540600001.0
2006-01-25 22:55:00,0.68485,0.68505,0.6847,0.6847,560600001.0
2006-01-25 23:00:00,0.68475,0.68498,0.68475,0.68485,353500003.0
2006-01-25 23:05:00,0.6849,0.68508,0.6848,0.68495,355699997.0
2006-01-25 23:10:00,0.6849,0.685,0.68485,0.6849,394900000.0
2006-01-25 23:15:00,0.6849,0.68495,0.68475,0.6849,342299995.0
2006-01-25 23:20:00,0.68495,0.685,0.6848,0.68495,325200001.0
2006-01-25 23:25:00,0.68495,0.68495,0.6848,0.6849,412300001.0
2006-01-25 23:30:00,0.68485,0.68498,0.68485,0.6849,349899997.0
2006-01-25 23:35:00,0.68495,0.685,0.68485,0.68488,357800000.0
2006-01-25 23:40:00,0.68495,0.68495,0.68485,0.6849,176400000.0
2006-01-25 23:45:00,0.685,0.6868,0.68485,0.6867,363200000.0
2006-01-25 23:50:00,0.68485,0.685,0.6848,0.68495,379399999.0
2006-01-25 23:55:00,0.68495,0.68495,0.68485,0.68485,432999995.0
2006-01-26 00:00:00,0.68495,0.68723,0.6849,0.68599,546799998.0
2006-01-26 00:05:00,0.68602,0.68654,0.68602,0.68632,409499998.0
2006-01-26 00:10:00,0.68617,0.68633,0.68564,0.68601,559099997.0
2006-01-26 00:15:00,0.68576,0.6863,0.68555,0.68566,454099999.0
2006-01-26 00:20:00,0.68582,0.68625,0.6858,0.68618,489799997.0
2006-01-26 00:25:00,0.68646,0.6869,0.68608,0.68675,513599994.0
2006-01-26 00:30:00,0.68647,0.68667,0.68512,0.68657,329499998.0
2006-01-26 00:35:00,0.6865,0.68665,0.68625,0.68635,527299995.0
2006-01-26 00:40:00,0.6863,0.68635,0.6861,0.68617,443200000.0
2006-01-26 00:45:00,0.68615,0.6863,0.68615,0.68625,354600002.0
2006-01-26 00:50:00,0.6862,0.68628,0.6861,0.68625,363999993.0
2006-01-26 00:55:00,0.68625,0.68635,0.68617,0.68621,311199998.0
2006-01-26 01:00:00,0.68618,0.6863,0.68607,0.68629,342199999.0
2006-01-26 01:05:00,0.68613,0.68622,0.68559,0.68559,269299995.0
2006-01-26 01:10:00,0.68556,0.68627,0.68556,0.68602,428100001.0
2006-01-26 01:15:00,0.68612,0.68612,0.6859,0.68605,295400003.0
2006-01-26 01:20:00,0.68602,0.68616,0.68591,0.68607,373700002.0
2006-01-26 01:25:00,0.686,0.6861,0.68591,0.6861,409599999.0
2006-01-26 01:30:00,0.6862,0.68621,0.686,0.6861,375000000.0
2006-01-26 01:35:00,0.6861,0.68621,0.68605,0.68605,419799998.0
2006-01-26 01:40:00,0.68614,0.68615,0.68589,0.6861,294199999.0
2006-01-26 01:45:00,0.6861,0.68619,0.68585,0.686,389900003.0
2006-01-26 01:50:00,0.68617,0.68644,0.68613,0.68643,329600001.0
2006-01-26 01:55:00,0.6863,0.68645,0.68605,0.68637,469799997.0
2006-01-26 02:00:00,0.68643,0.68645,0.68627,0.68633,389199999.0
2006-01-26 02:05:00,0.68627,0.68627,0.6859,0.6859,278400003.0
2006-01-26 02:10:00,0.68595,0.68616,0.68585,0.68591,437300000.0
2006-01-26 02:15:00,0.68585,0.68614,0.68583,0.68588,347999999.0
2006-01-26 02:20:00,0.68597,0.68606,0.68582,0.6859,499800002.0
2006-01-26 02:25:00,0.68592,0.68594,0.68536,0.68565,372400003.0
2006-01-26 02:30:00,0.68579,0.68589,0.68547,0.6856,426700002.0
2006-01-26 02:35:00,0.6856,0.68613,0.6856,0.686,445599997.0
2006-01-26 02:40:00,0.68588,0.68604,0.68581,0.68589,407399998.0
2006-01-26 02:45:00,0.68599,0.686,0.68585,0.68598,227299999.0
2006-01-26 02:50:00,0.68607,0.6862,0.68593,0.68617,433600004.0
2006-01-26 02:55:00,0.68611,0.68612,0.68575,0.68581,414000003.0
2006-01-26 03:00:00,0.68585,0.68605,0.6858,0.686,451000001.0
2006-01-26 03:05:00,0.68595,0.6861,0.68585,0.68596,392399999.0
2006-01-26 03:10:00,0.686,0.68621,0.68598,0.68612,313300004.0
2006-01-26 03:15:00,0.68615,0.68628,0.68595,0.68615,442600006.0
2006-01-26 03:20:00,0.6862,0.68625,0.68602,0.68623,243099998.0
2006-01-26 03:25:00,0.68625,0.6864,0.68605,0.6864,361399996.0
2006-01-26 03:30:00,0.68635,0.68645,0.68625,0.6864,329299998.0
2006-01-26 03:35:00,0.68653,0.6871,0.68643,0.6868,474800000.0
2006-01-26 03:40:00,0.6868,0.68762,0.6868,0.68703,457499999.0
2006-01-26 03:45:00,0.68701,0.68701,0.6867,0.68696,446399994.0
2006-01-26 03:50:00,0.68693,0.68695,0.68675,0.68695,410899998.0
2006-01-26 03:55:00,0.6868,0.6871,0.68642,0.68705,561099997.0
2006-01-26 04:00:00,0.68699,0.68756,0.68699,0.68756,423099998.0
2006-01-26 04:05:00,0.68759,0.68774,0.68731,0.68751,425800000.0
2006-01-26 04:10:00,0.6875,0.6876,0.6873,0.6873,326300000.0
2006-01-26 04:15:00,0.68738,0.68753,0.68718,0.68735,401600000.0
2006-01-26 04:20:00,0.68727,0.68745,0.68727,0.68735,421000001.0
2006-01-26 04:25:00,0.68747,0.68747,0.68725,0.68741,329399999.0
2006-01-26 04:30:00,0.68739,0.68742,0.68703,0.6871,485999999.0
2006-01-26 04:35:00,0.68705,0.6872,0.68698,0.68715,319999999.0
2006-01-26 04:40:00,0.68713,0.68722,0.68695,0.68695,456600000.0
2006-01-26 04:45:00,0.68692,0.68719,0.68683,0.68692,578100001.0
2006-01-26 04:50:00,0.68699,0.68705,0.68685,0.68695,286799998.0
2006-01-26 04:55:00,0.68692,0.6871,0.6867,0.68697,460899999.0
2006-01-26 05:00:00,0.68695,0.68711,0.68675,0.68692,331799998.0
2006-01-26 05:05:00,0.6869,0.68703,0.68685,0.68695,451900000.0
2006-01-26 05:10:00,0.6869,0.687,0.68678,0.68695,369000003.0
2006-01-26 05:15:00,0.68687,0.687,0.68675,0.687,402699999.0
2006-01-26 05:20:00,0.68693,0.68723,0.68693,0.6871,269300002.0
2006-01-26 05:25:00,0.687,0.68725,0.68695,0.68725,394599998.0
2006-01-26 05:30:00,0.68715,0.68715,0.68676,0.68687,293700001.0
2006-01-26 05:35:00,0.68687,0.68705,0.68674,0.687,561900006.0
2006-01-26 05:40:00,0.68705,0.68722,0.68695,0.68719,340399997.0
2006-01-26 05:45:00,0.68719,0.68735,0.68711,0.68735,302300002.0
2006-01-26 05:50:00,0.6873,0.68752,0.68723,0.6873,355700001.0
2006-01-26 05:55:00,0.6873,0.6874,0.68713,0.68722,414700003.0
2006-01-26 06:00:00,0.68715,0.68725,0.6871,0.68717,320799999.0
2006-01-26 06:05:00,0.68728,0.6875,0.68725,0.68745,459899995.0
2006-01-26 06:10:00,0.68743,0.68756,0.68727,0.68742,429100000.0
2006-01-26 06:15:00,0.68744,0.68757,0.68727,0.68747,390800001.0
2006-01-26 06:20:00,0.6874,0.68747,0.68689,0.68699,322599999.0
2006-01-26 06:25:00,0.687,0.68708,0.68675,0.687,464800002.0
2006-01-26 06:30:00,0.68696,0.68735,0.68685,0.68727,339899998.0
2006-01-26 06:35:00,0.68727,0.6876,0.68721,0.68755,302700000.0
2006-01-26 06:40:00,0.68747,0.68755,0.68725,0.68755,427700003.0
2006-01-26 06:45:00,0.6875,0.68788,0.68745,0.68774,395799997.0
2006-01-26 06:50:00,0.68775,0.68777,0.68716,0.68742,398999998.0
2006-01-26 06:55:00,0.68752,0.68771,0.68746,0.68765,513200001.0
2006-01-26 07:00:00,0.68755,0.6878,0.68755,0.68769,388600002.0
2006-01-26 07:05:00,0.68764,0.68775,0.68746,0.68763,387599997.0
2006-01-26 07:10:00,0.68763,0.68783,0.68725,0.68775,280600000.0
2006-01-26 07:15:00,0.68769,0.68781,0.68747,0.68755,291200001.0
2006-01-26 07:20:00,0.68765,0.68775,0.68725,0.68725,259400000.0
2006-01-26 07:25:00,0.6874,0.6875,0.68732,0.68745,417399999.0
2006-01-26 07:30:00,0.6874,0.6876,0.68723,0.68755,510500000.0
2006-01-26 07:35:00,0.68745,0.68755,0.68734,0.68746,446200001.0
2006-01-26 07:40:00,0.68745,0.68771,0.68744,0.6876,492100000.0
2006-01-26 07:45:00,0.6876,0.68765,0.68745,0.68765,439400003.0
2006-01-26 07:50:00,0.68769,0.68794,0.68769,0.68777,343599999.0
2006-01-26 07:55:00,0.68784,0.68795,0.68776,0.68795,465000001.0
2006-01-26 08:00:00,0.68784,0.6883,0.68782,0.68787,489099999.0
2006-01-26 08:05:00,0.68799,0.68812,0.68786,0.68803,503000001.0
2006-01-26 08:10:00,0.68815,0.68823,0.68801,0.68805,306100000.0
2006-01-26 08:15:00,0.68824,0.68824,0.68779,0.68785,394999999.0
2006-01-26 08:20:00,0.68798,0.68807,0.68781,0.68792,395399995.0
2006-01-26 08:25:00,0.6879,0.68799,0.6878,0.68796,227500004.0
2006-01-26 08:30:00,0.68802,0.6881,0.68785,0.68805,263100000.0
2006-01-26 08:35:00,0.688,0.68813,0.68782,0.68792,398099995.0
2006-01-26 08:40:00,0.68795,0.68814,0.6878,0.68807,315799999.0
2006-01-26 08:45:00,0.68813,0.68831,0.6881,0.68817,281699999.0
2006-01-26 08:50:00,0.68817,0.68821,0.68773,0.68773,401800001.0
2006-01-26 08:55:00,0.6877,0.68801,0.68735,0.6879,310999999.0
2006-01-26 09:00:00,0.68783,0.68822,0.68783,0.68808,283099996.0
2006-01-26 09:05:00,0.68791,0.68822,0.6878,0.6881,559100001.0
2006-01-26 09:10:00,0.68807,0.68809,0.68758,0.68793,346699999.0
2006-01-26 09:15:00,0.68793,0.68814,0.6878,0.68802,503399998.0
2006-01-26 09:20:00,0.688,0.6881,0.68777,0.68793,495900004.0
2006-01-26 09:25:00,0.68797,0.68798,0.68765,0.68771,325899997.0
2006-01-26 09:30:00,0.68766,0.68766,0.68711,0.68721,489199995.0
2006-01-26 09:35:00,0.68732,0.68754,0.68724,0.68729,453200000.0
2006-01-26 09:40:00,0.68725,0.68741,0.68703,0.68737,469700003.0
2006-01-26 09:45:00,0.68732,0.68743,0.6872,0.68725,284900004.0
2006-01-26 09:50:00,0.68717,0.68745,0.68701,0.68745,259600000.0
2006-01-26 09:55:00,0.68742,0.68809,0.68736,0.68785,291000000.0
2006-01-26 10:00:00,0.68778,0.68786,0.68748,0.6876,517400004.0
2006-01-26 10:05:00,0.68764,0.68805,0.68734,0.68804,440400000.0
2006-01-26 10:10:00,0.688,0.68818,0.68795,0.68807,261699999.0
2006-01-26 10:15:00,0.68813,0.68837,0.68807,0.6882,493999997.0
2006-01-26 10:20:00,0.68825,0.68839,0.6882,0.68825,384600001.0
2006-01-26 10:25:00,0.68822,0.68839,0.68784,0.68792,519600001.0
2006-01-26 10:30:00,0.68775,0.68796,0.68761,0.68795,402700000.0
2006-01-26 10:35:00,0.68795,0.68834,0.68783,0.68813,407600001.0
2006-01-26 10:40:00,0.68815,0.68815,0.68759,0.68768,556299999.0
2006-01-26 10:45:00,0.68773,0.68779,0.68741,0.68751,586600000.0
2006-01-26 10:50:00,0.68747,0.68753,0.68721,0.68743,368600000.0
2006-01-26 10:55:00,0.68743,0.68762,0.68735,0.68749,389399997.0
2006-01-26 11:00:00,0.68743,0.68793,0.68731,0.68732,579800002.0
2006-01-26 11:05:00,0.68742,0.68771,0.68729,0.68747,371100001.0
2006-01-26 11:10:00,0.68752,0.68805,0.68744,0.68791,551800006.0
2006-01-26 11:15:00,0.68792,0.68804,0.68775,0.68795,540400001.0
2006-01-26 11:20:00,0.6879,0.6881,0.68776,0.68803,492499997.0
2006-01-26 11:25:00,0.68798,0.68805,0.68783,0.68787,497999998.0
2006-01-26 11:30:00,0.68791,0.6881,0.6879,0.68802,308800000.0
2006-01-26 11:35:00,0.68807,0.68838,0.68806,0.68829,499499996.0
2006-01-26 11:40:00,0.68825,0.68835,0.68808,0.68813,437899996.0
2006-01-26 11:45:00,0.6882,0.6884,0.68795,0.6882,487600002.0
2006-01-26 11:50:00,0.68825,0.68846,0.68815,0.68845,404300001.0
2006-01-26 11:55:00,0.68847,0.68879,0.68839,0.68879,406599997.0
2006-01-26 12:00:00,0.68889,0.68905,0.68866,0.68902,486899999.0
2006-01-26 12:05:00,0.68896,0.68896,0.68885,0.68895,395899996.0
2006-01-26 12:10:00,0.68888,0.68894,0.68861,0.6888,351700000.0
2006-01-26 12:15:00,0.6888,0.68901,0.6888,0.68899,317100003.0
2006-01-26 12:20:00,0.6891,0.6893,0.68895,0.68914,464699999.0
2006-01-26 12:25:00,0.68903,0.68918,0.6889,0.689,242500002.0
2006-01-26 12:30:00,0.68887,0.6889,0.68847,0.6888,523799999.0
2006-01-26 12:35:00,0.68871,0.68871,0.68835,0.68862,370799998.0
2006-01-26 12:40:00,0.68851,0.68851,0.68805,0.68847,265500000.0
2006-01-26 12:45:00,0.68847,0.68857,0.68815,0.68857,548699994.0
2006-01-26 12:50:00,0.68843,0.68852,0.68824,0.68835,495800005.0
2006-01-26 12:55:00,0.68826,0.68833,0.68787,0.68792,458299998.0
2006-01-26 13:00:00,0.68785,0.68792,0.68738,0.68738,477999999.0
2006-01-26 13:05:00,0.68734,0.688,0.68726,0.68751,473399997.0
2006-01-26 13:10:00,0.6876,0.68792,0.68755,0.68783,431499998.0
2006-01-26 13:15:00,0.68789,0.68835,0.68789,0.68825,292000002.0
2006-01-26 13:20:00,0.68823,0.68824,0.6879,0.6879,471799998.0
2006-01-26 13:25:00,0.68805,0.68807,0.68776,0.68805,434600000.0
2006-01-26 13:30:00,0.68795,0.68805,0.68761,0.68761,477300000.0
2006-01-26 13:35:00,0.68765,0.68777,0.68745,0.68777,473499997.0
2006-01-26 13:40:00,0.6878,0.6879,0.68765,0.6878,485099998.0
2006-01-26 13:45:00,0.6878,0.68824,0.68775,0.6879,343999998.0
2006-01-26 13:50:00,0.68798,0.68802,0.68768,0.68795,374400002.0
2006-01-26 13:55:00,0.68795,0.68857,0.68785,0.68845,416700000.0
2006-01-26 14:00:00,0.68847,0.68855,0.68823,0.68838,395800002.0
2006-01-26 14:05:00,0.68827,0.68843,0.68814,0.68815,437500002.0
2006-01-26 14:10:00,0.6883,0.68837,0.6882,0.6883,354200001.0
2006-01-26 14:15:00,0.68832,0.6884,0.68805,0.68815,326999999.0
2006-01-26 14:20:00,0.68808,0.68811,0.68785,0.68795,268800000.0
2006-01-26 14:25:00,0.68798,0.6881,0.6879,0.688,360600000.0
2006-01-26 14:30:00,0.68805,0.6883,0.68795,0.68827,382600001.0
2006-01-26 14:35:00,0.6882,0.68825,0.68785,0.6882,354400000.0
2006-01-26 14:40:00,0.68823,0.68823,0.68784,0.6881,355499996.0
2006-01-26 14:45:00,0.68798,0.68845,0.68794,0.6883,471999998.0
2006-01-26 14:50:00,0.68826,0.68826,0.68787,0.68813,323699998.0
2006-01-26 14:55:00,0.6881,0.68822,0.68797,0.68807,255899999.0
2006-01-26 15:00:00,0.68802,0.68843,0.68797,0.68836,424400000.0
2006-01-26 15:05:00,0.68829,0.68867,0.68811,0.68866,355200001.0
2006-01-26 15:10:00,0.68871,0.68882,0.68821,0.6885,452900002.0
2006-01-26 15:15:00,0.6885,0.68853,0.68832,0.68842,407400001.0
2006-01-26 15:20:00,0.68848,0.68862,0.68833,0.68848,481799999.0
2006-01-26 15:25:00,0.68852,0.68855,0.68823,0.68831,454399999.0
2006-01-26 15:30:00,0.68823,0.68823,0.68737,0.68761,523500001.0
2006-01-26 15:35:00,0.6876,0.68782,0.68731,0.68766,363599997.0
2006-01-26 15:40:00,0.68756,0.68838,0.68718,0.68781,347899998.0
2006-01-26 15:45:00,0.68806,0.68869,0.68806,0.68835,504900006.0
2006-01-26 15:50:00,0.68837,0.68874,0.68837,0.68866,307699998.0
2006-01-26 15:55:00,0.68866,0.68867,0.68842,0.68847,332399995.0
2006-01-26 16:00:00,0.68835,0.68851,0.68813,0.6883,236299999.0
2006-01-26 16:05:00,0.68823,0.68854,0.68817,0.68846,376900002.0
2006-01-26 16:10:00,0.68833,0.68841,0.68807,0.68807,309300000.0
2006-01-26 16:15:00,0.68795,0.68817,0.6877,0.68783,442200001.0
2006-01-26 16:20:00,0.68779,0.68787,0.68764,0.6877,486699995.0
2006-01-26 16:25:00,0.6877,0.68799,0.68741,0.68746,480599998.0
2006-01-26 16:30:00,0.68743,0.68751,0.68623,0.68627,533600005.0
2006-01-26 16:35:00,0.68618,0.68618,0.68482,0.68482,435999996.0
2006-01-26 16:40:00,0.68491,0.68533,0.68477,0.68515,526299999.0
2006-01-26 16:45:00,0.68524,0.68525,0.6849,0.68497,529300001.0
2006-01-26 16:50:00,0.68508,0.6852,0.68497,0.68505,479099999.0
2006-01-26 16:55:00,0.68507,0.68522,0.68477,0.685,493699996.0
2006-01-26 17:00:00,0.68505,0.68545,0.68445,0.68445,463000002.0
2006-01-26 17:05:00,0.68458,0.68498,0.68458,0.68492,318300002.0
2006-01-26 17:10:00,0.68493,0.68544,0.6849,0.68535,426900001.0
2006-01-26 17:15:00,0.68535,0.68564,0.68525,0.68532,368699999.0
2006-01-26 17:20:00,0.68538,0.68538,0.6851,0.68523,357799996.0
2006-01-26 17:25:00,0.6852,0.68525,0.68424,0.68435,416699995.0
2006-01-26 17:30:00,0.68434,0.68478,0.68421,0.68433,389899997.0
2006-01-26 17:35:00,0.68432,0.6844,0.68334,0.68334,377599997.0
2006-01-26 17:40:00,0.6829,0.68365,0.68267,0.68365,357000001.0
2006-01-26 17:45:00,0.68375,0.68447,0.68375,0.68435,468500001.0
2006-01-26 17:50:00,0.68425,0.68469,0.68423,0.68463,401500000.0
2006-01-26 17:55:00,0.68456,0.68487,0.6845,0.6846,540100001.0
2006-01-26 18:00:00,0.68434,0.68451,0.6842,0.6842,619799994.0
2006-01-26 18:05:00,0.6842,0.68443,0.68383,0.68436,1009699997.0
2006-01-26 18:10:00,0.68434,0.68477,0.68414,0.68423,566299992.0
2006-01-26 18:15:00,0.6842,0.6843,0.68373,0.68375,1163200001.0
2006-01-26 18:20:00,0.68373,0.68405,0.68363,0.68395,872499998.0
2006-01-26 18:25:00,0.6839,0.68391,0.68325,0.68353,898799999.0
2006-01-26 18:30:00,0.6836,0.68395,0.6835,0.6839,769400003.0
2006-01-26 18:35:00,0.68395,0.68395,0.6836,0.68375,1011699997.0
2006-01-26 18:40:00,0.68375,0.68445,0.68359,0.68445,1400400007.0
2006-01-26 18:45:00,0.68457,0.68475,0.68431,0.68454,1131000000.0
2006-01-26 18:50:00,0.68463,0.68487,0.68432,0.68438,385400002.0
2006-01-26 18:55:00,0.68449,0.68481,0.68413,0.68442,613500003.0
2006-01-26 19:00:00,0.68448,0.68462,0.6841,0.6841,663400001.0
2006-01-26 19:05:00,0.6841,0.68478,0.68385,0.68469,807500003.0
2006-01-26 19:10:00,0.68468,0.68478,0.68432,0.68437,463799996.0
2006-01-26 19:15:00,0.68442,0.68475,0.68435,0.68475,428899998.0
2006-01-26 19:20:00,0.68475,0.6848,0.68445,0.68459,569999997.0
2006-01-26 19:25:00,0.68475,0.6849,0.68465,0.68473,551600001.0
2006-01-26 19:30:00,0.68474,0.68475,0.68448,0.68456,559100004.0
2006-01-26 19:35:00,0.68457,0.68475,0.68449,0.6845,673700003.0
2006-01-26 19:40:00,0.68455,0.68455,0.68405,0.68422,521700002.0
2006-01-26 19:45:00,0.68425,0.68487,0.68415,0.68455,325299997.0
2006-01-26 19:50:00,0.68472,0.68492,0.68458,0.68477,683199998.0
2006-01-26 19:55:00,0.68466,0.68482,0.68455,0.68455,899999998.0
2006-01-26 20:00:00,0.68457,0.6847,0.68452,0.68465,738299997.0
2006-01-26 20:05:00,0.68467,0.6847,0.6844,0.6846,861499999.0
2006-01-26 20:10:00,0.68455,0.6847,0.68435,0.6847,472799998.0
2006-01-26 20:15:00,0.6846,0.68475,0.68452,0.68465,914000005.0
2006-01-26 20:20:00,0.6847,0.6847,0.68435,0.68465,483299996.0
2006-01-26 20:25:00,0.68465,0.6847,0.68455,0.68465,581199997.0
2006-01-26 20:30:00,0.68455,0.6847,0.68455,0.68465,818100004.0
2006-01-26 20:35:00,0.68465,0.68475,0.6845,0.68465,543799997.0
2006-01-26 20:40:00,0.6846,0.6847,0.68452,0.68465,537199999.0
2006-01-26 20:45:00,0.6846,0.68465,0.6845,0.6846,409400001.0
2006-01-26 20:50:00,0.6846,0.6847,0.68453,0.68465,908399998.0
2006-01-26 20:55:00,0.68455,0.6847,0.68435,0.6846,721099996.0
2006-01-26 21:00:00,0.6846,0.6847,0.6845,0.68455,613400000.0
2006-01-26 21:05:00,0.68465,0.6847,0.6845,0.68465,592200001.0
2006-01-26 21:10:00,0.6846,0.68467,0.68455,0.6846,444899998.0
2006-01-26 21:15:00,0.6846,0.6847,0.68445,0.6846,829199993.0
2006-01-26 21:20:00,0.68465,0.6847,0.6845,0.68465,705099998.0
2006-01-26 21:25:00,0.6846,0.68465,0.68445,0.68455,455700000.0
2006-01-26 21:30:00,0.68462,0.6847,0.68452,0.6846,499700002.0
2006-01-26 21:35:00,0.6846,0.6847,0.6845,0.68462,745899996.0
2006-01-26 21:40:00,0.68465,0.6847,0.68445,0.68445,580800003.0
2006-01-26 21:45:00,0.6846,0.68465,0.6845,0.68458,354700000.0
2006-01-26 21:50:00,0.68465,0.68475,0.68455,0.6846,536699998.0
2006-01-26 21:55:00,0.6846,0.6847,0.6845,0.6846,459600001.0
2006-01-26 22:00:00,0.6846,0.68465,0.68455,0.6846,363899998.0
2006-01-26 22:05:00,0.68455,0.68475,0.68445,0.68462,534100001.0
2006-01-26 22:10:00,0.6846,0.6847,0.6845,0.68462,462000000.0
2006-01-26 22:15:00,0.68462,0.6847,0.6845,0.6846,471499995.0
2006-01-26 22:20:00,0.68465,0.6847,0.68452,0.68465,519400000.0
2006-01-26 22:25:00,0.68455,0.6847,0.6845,0.6846,317499996.0
2006-01-26 22:30:00,0.68465,0.6847,0.68435,0.68462,476100001.0
2006-01-26 22:35:00,0.68467,0.68467,0.68435,0.68465,585899998.0
2006-01-26 22:40:00,0.6846,0.68465,0.68336,0.68361,558299999.0
2006-01-26 22:45:00,0.68377,0.68391,0.68312,0.68333,704799996.0
2006-01-26 22:50:00,0.68334,0.68347,0.6828,0.683,729299998.0
2006-01-26 22:55:00,0.68301,0.68332,0.68264,0.68275,499399999.0
2006-01-26 23:00:00,0.68295,0.68349,0.68269,0.68345,600499999.0
2006-01-26 23:05:00,0.68352,0.68355,0.68288,0.68339,473999995.0
2006-01-26 23:10:00,0.68336,0.68356,0.68307,0.68354,429600000.0
2006-01-26 23:15:00,0.68362,0.68362,0.68289,0.68335,442400001.0
2006-01-26 23:20:00,0.68332,0.68387,0.68332,0.68355,415699998.0
2006-01-26 23:25:00,0.68353,0.68361,0.683,0.68306,541700000.0
2006-01-26 23:30:00,0.68293,0.68332,0.68276,0.68318,465299997.0
2006-01-26 23:35:00,0.68312,0.68343,0.68294,0.68319,577699996.0
2006-01-26 23:40:00,0.68323,0.68323,0.68265,0.68318,422800000.0
2006-01-26 23:45:00,0.68335,0.68362,0.68289,0.68308,502199997.0
2006-01-26 23:50:00,0.68302,0.68388,0.68301,0.68336,518499998.0
2006-01-26 23:55:00,0.68311,0.68382,0.68297,0.6832,437799995.0
2006-01-27 00:00:00,0.68313,0.68384,0.6829,0.68375,493200003.0
2006-01-27 00:05:00,0.68366,0.68395,0.68298,0.68341,467799998.0
2006-01-27 00:10:00,0.68323,0.68363,0.68294,0.68363,564899999.0
2006-01-27 00:15:00,0.68365,0.68369,0.68284,0.68312,379500002.0
2006-01-27 00:20:00,0.68287,0.68322,0.68261,0.68303,622800002.0
2006-01-27 00:25:00,0.68298,0.68349,0.68258,0.68317,527899997.0
2006-01-27 00:30:00,0.6831,0.68444,0.68275,0.68323,400800001.0
2006-01-27 00:35:00,0.68317,0.68331,0.68304,0.68322,485799999.0
2006-01-27 00:40:00,0.68318,0.68324,0.68295,0.68306,337700001.0
2006-01-27 00:45:00,0.68307,0.68321,0.68297,0.68313,346399997.0
2006-01-27 00:50:00,0.68308,0.68319,0.68295,0.68315,442999996.0
2006-01-27 00:55:00,0.68315,0.68324,0.68305,0.68319,305800001.0
2006-01-27 01:00:00,0.68323,0.6833,0.68311,0.68328,389500001.0
2006-01-27 01:05:00,0.68317,0.68332,0.6831,0.68322,266500002.0
2006-01-27 01:10:00,0.68316,0.68328,0.68305,0.68315,425499999.0
2006-01-27 01:15:00,0.68328,0.6834,0.68305,0.68315,257700002.0
2006-01-27 01:20:00,0.6831,0.68316,0.68293,0.68315,322399999.0
2006-01-27 01:25:00,0.68317,0.68333,0.68305,0.68307,476799998.0
2006-01-27 01:30:00,0.68318,0.68328,0.683,0.68317,356099999.0
2006-01-27 01:35:00,0.68318,0.68335,0.68311,0.68325,315199998.0
2006-01-27 01:40:00,0.68345,0.68354,0.68332,0.68344,272300002.0
2006-01-27 01:45:00,0.6835,0.68367,0.68335,0.68353,453499996.0
2006-01-27 01:50:00,0.68351,0.68415,0.68328,0.68405,391299999.0
2006-01-27 01:55:00,0.68394,0.68452,0.68378,0.68398,510400000.0
2006-01-27 02:00:00,0.68402,0.68475,0.68392,0.68438,330900005.0
2006-01-27 02:05:00,0.68437,0.68452,0.68422,0.6843,381700002.0
2006-01-27 02:10:00,0.68435,0.68437,0.68372,0.68372,356700002.0
2006-01-27 02:15:00,0.68365,0.68377,0.68328,0.68337,351999997.0
2006-01-27 02:20:00,0.68347,0.68377,0.68335,0.6837,461699999.0
2006-01-27 02:25:00,0.68378,0.68388,0.68329,0.68335,412199999.0
2006-01-27 02:30:00,0.68345,0.68361,0.68335,0.68348,293600000.0
2006-01-27 02:35:00,0.68342,0.68345,0.68322,0.68332,351899997.0
2006-01-27 02:40:00,0.6833,0.68355,0.68324,0.6835,287300002.0
2006-01-27 02:45:00,0.68348,0.68348,0.68335,0.68348,270800002.0
2006-01-27 02:50:00,0.68359,0.68377,0.6834,0.68344,445600002.0
2006-01-27 02:55:00,0.68348,0.68379,0.68348,0.68355,448900003.0
2006-01-27 03:00:00,0.68355,0.68363,0.6834,0.68342,443300001.0
2006-01-27 03:05:00,0.68335,0.68356,0.68335,0.68356,412299993.0
2006-01-27 03:10:00,0.68359,0.68363,0.68323,0.68335,367399997.0
2006-01-27 03:15:00,0.68335,0.68345,0.68313,0.68335,339599995.0
2006-01-27 03:20:00,0.6834,0.68363,0.6833,0.68363,346400001.0
2006-01-27 03:25:00,0.68363,0.68363,0.683,0.68316,327099999.0
2006-01-27 03:30:00,0.6832,0.6834,0.6831,0.68323,385999997.0
2006-01-27 03:35:00,0.68332,0.68337,0.68315,0.68323,403900002.0
2006-01-27 03:40:00,0.68315,0.68335,0.68315,0.6832,455399999.0
2006-01-27 03:45:00,0.68333,0.68347,0.68315,0.6834,408499999.0
2006-01-27 03:50:00,0.68335,0.68348,0.68327,0.68348,345400003.0
2006-01-27 03:55:00,0.68332,0.6834,0.68316,0.68325,428700004.0
2006-01-27 04:00:00,0.6832,0.68325,0.68288,0.68291,362400001.0
2006-01-27 04:05:00,0.68286,0.68327,0.68286,0.68312,442899997.0
2006-01-27 04:10:00,0.68307,0.6832,0.6828,0.6828,429699995.0
2006-01-27 04:15:00,0.68292,0.68311,0.68279,0.68279,480400002.0
2006-01-27 04:20:00,0.68275,0.68285,0.68255,0.68255,484999997.0
2006-01-27 04:25:00,0.6827,0.68281,0.6826,0.68281,230499999.0
2006-01-27 04:30:00,0.6828,0.68294,0.68275,0.68294,432699998.0
2006-01-27 04:35:00,0.68285,0.68297,0.68272,0.68294,384499998.0
2006-01-27 04:40:00,0.68292,0.68298,0.68275,0.68275,343499998.0
2006-01-27 04:45:00,0.68278,0.68285,0.6827,0.68271,590199995.0
2006-01-27 04:50:00,0.68279,0.68295,0.68276,0.68295,330999998.0
2006-01-27 04:55:00,0.68299,0.68338,0.68292,0.68317,583999999.0
2006-01-27 05:00:00,0.68318,0.68356,0.68313,0.68351,425000001.0
2006-01-27 05:05:00,0.68349,0.68364,0.68326,0.68358,398799995.0
2006-01-27 05:10:00,0.6835,0.68362,0.68337,0.68362,381400002.0
2006-01-27 05:15:00,0.68357,0.68376,0.68347,0.6837,406600003.0
2006-01-27 05:20:00,0.6836,0.6837,0.68348,0.6836,199900000.0
2006-01-27 05:25:00,0.68353,0.6837,0.68345,0.68365,356099998.0
2006-01-27 05:30:00,0.68355,0.68366,0.68345,0.68363,290200000.0
2006-01-27 05:35:00,0.68369,0.68395,0.68352,0.6838,409300003.0
2006-01-27 05:40:00,0.68388,0.684,0.68196,0.68196,329699997.0
2006-01-27 05:45:00,0.68178,0.68184,0.67994,0.67996,419699999.0
2006-01-27 05:50:00,0.67985,0.68049,0.67921,0.67967,483199998.0
2006-01-27 05:55:00,0.67972,0.67976,0.67801,0.6783,391099997.0
2006-01-27 06:00:00,0.67816,0.67833,0.67761,0.67802,477799997.0
2006-01-27 06:05:00,0.67811,0.67831,0.67763,0.67828,514100000.0
2006-01-27 06:10:00,0.67832,0.67884,0.67822,0.67834,391699996.0
2006-01-27 06:15:00,0.67832,0.67832,0.67749,0.67762,466300003.0
2006-01-27 06:20:00,0.67763,0.67791,0.67737,0.67788,326799999.0
2006-01-27 06:25:00,0.67788,0.67825,0.6777,0.67814,419899999.0
2006-01-27 06:30:00,0.67808,0.67808,0.6774,0.67752,479699998.0
2006-01-27 06:35:00,0.67757,0.67809,0.67757,0.6779,316399998.0
2006-01-27 06:40:00,0.6778,0.67796,0.67736,0.6778,478200003.0
2006-01-27 06:45:00,0.67774,0.67781,0.67717,0.67779,329399999.0
2006-01-27 06:50:00,0.67786,0.67786,0.6775,0.6775,417199994.0
2006-01-27 06:55:00,0.67742,0.67774,0.67709,0.6771,405800000.0
2006-01-27 07:00:00,0.67691,0.67692,0.67664,0.67683,422500004.0
2006-01-27 07:05:00,0.6768,0.67696,0.67662,0.67692,388999997.0
2006-01-27 07:10:00,0.67688,0.67693,0.67649,0.6768,450300000.0
2006-01-27 07:15:00,0.67678,0.67699,0.67674,0.67691,276399999.0
2006-01-27 07:20:00,0.67702,0.67713,0.67608,0.67608,375900002.0
2006-01-27 07:25:00,0.67608,0.67979,0.67541,0.67979,461299999.0
2006-01-27 07:30:00,0.68005,0.68055,0.67952,0.68005,421799999.0
2006-01-27 07:35:00,0.68002,0.68009,0.67888,0.67913,469699998.0
2006-01-27 07:40:00,0.67898,0.67941,0.67809,0.67815,482699998.0
2006-01-27 07:45:00,0.67816,0.67884,0.67806,0.67829,428299997.0
2006-01-27 07:50:00,0.67825,0.67858,0.67791,0.67826,509000001.0
2006-01-27 07:55:00,0.67832,0.67848,0.678,0.67814,450499993.0
2006-01-27 08:00:00,0.67793,0.67801,0.67752,0.67781,481099996.0
2006-01-27 08:05:00,0.6779,0.67799,0.6777,0.67783,588499997.0
2006-01-27 08:10:00,0.6779,0.6782,0.67768,0.6782,263200000.0
2006-01-27 08:15:00,0.6784,0.67885,0.67803,0.67817,465999996.0
2006-01-27 08:20:00,0.67831,0.67847,0.67796,0.67808,411599999.0
2006-01-27 08:25:00,0.67802,0.67825,0.67799,0.67817,324999996.0
2006-01-27 08:30:00,0.67828,0.67876,0.67825,0.67868,462200000.0
2006-01-27 08:35:00,0.67873,0.67881,0.67831,0.67844,418399998.0
2006-01-27 08:40:00,0.6785,0.67885,0.67834,0.67865,385699999.0
2006-01-27 08:45:00,0.67875,0.67886,0.67846,0.67846,297900000.0
2006-01-27 08:50:00,0.67837,0.67857,0.67812,0.67813,333000000.0
2006-01-27 08:55:00,0.67815,0.67841,0.67798,0.6784,445799995.0
2006-01-27 09:00:00,0.6784,0.67867,0.67825,0.67842,287799999.0
2006-01-27 09:05:00,0.6783,0.67835,0.67759,0.67768,344300003.0
2006-01-27 09:10:00,0.67767,0.67778,0.67733,0.67776,460700003.0
2006-01-27 09:15:00,0.6778,0.67843,0.6778,0.67843,437700004.0
2006-01-27 09:20:00,0.6784,0.67886,0.6782,0.67836,426500003.0
2006-01-27 09:25:00,0.67842,0.67842,0.67812,0.67827,509100001.0
2006-01-27 09:30:00,0.6783,0.67858,0.67805,0.6783,366600003.0
2006-01-27 09:35:00,0.67826,0.67841,0.67727,0.67735,459199997.0
2006-01-27 09:40:00,0.67749,0.67816,0.67749,0.67752,411099998.0
2006-01-27 09:45:00,0.67745,0.67779,0.67745,0.67779,357099997.0
2006-01-27 09:50:00,0.67789,0.67817,0.67789,0.67814,306100000.0
2006-01-27 09:55:00,0.67802,0.67817,0.67785,0.67798,255800001.0
2006-01-27 10:00:00,0.67793,0.67807,0.6778,0.67797,396900000.0
2006-01-27 10:05:00,0.67791,0.67862,0.67778,0.67862,460300001.0
2006-01-27 10:10:00,0.67866,0.67891,0.67847,0.67882,311599999.0
2006-01-27 10:15:00,0.67897,0.67943,0.67897,0.67933,416300000.0
2006-01-27 10:20:00,0.67931,0.67941,0.67921,0.67935,392500000.0
2006-01-27 10:25:00,0.67931,0.68014,0.67931,0.68009,371499998.0
2006-01-27 10:30:00,0.68008,0.68055,0.67983,0.68055,448600002.0
2006-01-27 10:35:00,0.68048,0.68055,0.68009,0.68013,346199998.0
2006-01-27 10:40:00,0.68018,0.68062,0.68004,0.68038,376199999.0
2006-01-27 10:45:00,0.68048,0.68058,0.6802,0.68056,527399996.0
2006-01-27 10:50:00,0.68058,0.68101,0.68027,0.68084,417100003.0
2006-01-27 10:55:00,0.68072,0.6812,0.6807,0.68099,489000003.0
2006-01-27 11:00:00,0.68101,0.68143,0.68086,0.68123,571899995.0
2006-01-27 11:05:00,0.68138,0.68141,0.6812,0.68127,445600005.0
2006-01-27 11:10:00,0.68131,0.68133,0.68083,0.68112,475900000.0
2006-01-27 11:15:00,0.68125,0.68146,0.68109,0.6814,447899997.0
2006-01-27 11:20:00,0.68137,0.68188,0.68131,0.68161,442700001.0
2006-01-27 11:25:00,0.68157,0.68299,0.68146,0.68284,391100001.0
2006-01-27 11:30:00,0.68286,0.68334,0.68269,0.68269,375800002.0
2006-01-27 11:35:00,0.6826,0.68311,0.68252,0.68304,584099998.0
2006-01-27 11:40:00,0.68298,0.68316,0.68296,0.68308,381100003.0
2006-01-27 11:45:00,0.68297,0.6832,0.68287,0.6832,484500000.0
2006-01-27 11:50:00,0.68336,0.68415,0.68336,0.68398,408700000.0
2006-01-27 11:55:00,0.68396,0.68413,0.68358,0.68404,372799996.0
2006-01-27 12:00:00,0.6841,0.68424,0.68377,0.68394,519299999.0
2006-01-27 12:05:00,0.684,0.68475,0.684,0.6845,536600003.0
2006-01-27 12:10:00,0.6844,0.68452,0.68418,0.68425,364200002.0
2006-01-27 12:15:00,0.6843,0.68438,0.68384,0.68388,401800001.0
2006-01-27 12:20:00,0.68394,0.68411,0.68364,0.68399,390799998.0
2006-01-27 12:25:00,0.68399,0.68404,0.68387,0.68396,320000000.0
2006-01-27 12:30:00,0.68395,0.68448,0.68383,0.68428,481699997.0
2006-01-27 12:35:00,0.68442,0.68492,0.68442,0.68487,454099999.0
2006-01-27 12:40:00,0.68484,0.68517,0.68482,0.68497,456600003.0
2006-01-27 12:45:00,0.68508,0.68544,0.68508,0.68529,474399999.0
2006-01-27 12:50:00,0.68518,0.68536,0.6842,0.6844,543100000.0
2006-01-27 12:55:00,0.68438,0.68458,0.68412,0.68412,423499999.0
2006-01-27 13:00:00,0.68397,0.68419,0.68337,0.68343,474400003.0
2006-01-27 13:05:00,0.68352,0.68377,0.68253,0.68253,545000002.0
2006-01-27 13:10:00,0.68262,0.68321,0.68233,0.6825,445200002.0
2006-01-27 13:15:00,0.68264,0.68314,0.68253,0.68308,429100001.0
2006-01-27 13:20:00,0.68308,0.68319,0.68275,0.6829,442499999.0
2006-01-27 13:25:00,0.68304,0.68343,0.68298,0.68335,372199998.0
2006-01-27 13:30:00,0.68326,0.6839,0.68322,0.68372,394499995.0
2006-01-27 13:35:00,0.68375,0.68391,0.68348,0.68376,473599998.0
2006-01-27 13:40:00,0.6838,0.68399,0.68335,0.6835,558300000.0
2006-01-27 13:45:00,0.68348,0.68364,0.68329,0.68335,432099994.0
2006-01-27 13:50:00,0.68322,0.68322,0.68266,0.68288,499800001.0
2006-01-27 13:55:00,0.68285,0.68324,0.68275,0.68297,394099999.0
2006-01-27 14:00:00,0.68298,0.68309,0.68265,0.68286,439199998.0
2006-01-27 14:05:00,0.68275,0.68297,0.68259,0.68287,442400001.0
2006-01-27 14:10:00,0.68292,0.68301,0.68265,0.6829,419999993.0
2006-01-27 14:15:00,0.68292,0.68314,0.68284,0.68302,435099999.0
2006-01-27 14:20:00,0.683,0.68306,0.68269,0.68295,371199999.0
2006-01-27 14:25:00,0.68298,0.68317,0.68285,0.68285,430799996.0
2006-01-27 14:30:00,0.68289,0.68291,0.68215,0.68235,421099995.0
2006-01-27 14:35:00,0.6822,0.68238,0.68215,0.68228,393700000.0
2006-01-27 14:40:00,0.68217,0.68217,0.68176,0.682,357799998.0
2006-01-27 14:45:00,0.68191,0.6821,0.68188,0.68197,518899998.0
2006-01-27 14:50:00,0.68196,0.6821,0.68151,0.68205,243299999.0
2006-01-27 14:55:00,0.68196,0.68216,0.68185,0.6819,325199997.0
2006-01-27 15:00:00,0.68193,0.6821,0.68188,0.68205,428500004.0
2006-01-27 15:05:00,0.68199,0.68206,0.68178,0.6819,473399994.0
2006-01-27 15:10:00,0.68196,0.68209,0.68168,0.68209,388699999.0
2006-01-27 15:15:00,0.68208,0.68243,0.68182,0.68202,509599998.0
2006-01-27 15:20:00,0.682,0.68259,0.68185,0.68243,388399997.0
2006-01-27 15:25:00,0.68248,0.68298,0.6824,0.68272,432999997.0
2006-01-27 15:30:00,0.68318,0.68446,0.68318,0.68387,395499997.0
2006-01-27 15:35:00,0.68396,0.68441,0.68356,0.68422,533999994.0
2006-01-27 15:40:00,0.68417,0.68487,0.68405,0.68473,357899998.0
2006-01-27 15:45:00,0.68455,0.6846,0.68394,0.68405,324900000.0
2006-01-27 15:50:00,0.68413,0.68432,0.68409,0.68412,409999998.0
2006-01-27 15:55:00,0.68412,0.68438,0.6836,0.6838,384299996.0
2006-01-27 16:00:00,0.6838,0.68411,0.68375,0.68388,304400000.0
2006-01-27 16:05:00,0.6838,0.68434,0.6838,0.6842,415999996.0
2006-01-27 16:10:00,0.68404,0.68445,0.68404,0.68437,237600001.0
2006-01-27 16:15:00,0.68439,0.68511,0.68439,0.68482,577600000.0
2006-01-27 16:20:00,0.68499,0.68579,0.68497,0.6852,347700000.0
2006-01-27 16:25:00,0.68523,0.68623,0.68522,0.68596,351200002.0
2006-01-27 16:30:00,0.68585,0.68625,0.68572,0.68615,607399998.0
2006-01-27 16:35:00,0.6862,0.68628,0.68568,0.68589,484800004.0
2006-01-27 16:40:00,0.68586,0.6861,0.68575,0.68586,314299999.0
2006-01-27 16:45:00,0.68595,0.68619,0.68585,0.6861,586200003.0
2006-01-27 16:50:00,0.68604,0.68619,0.6858,0.68588,510100003.0
2006-01-27 16:55:00,0.68581,0.68614,0.68559,0.68614,583099997.0
2006-01-27 17:00:00,0.68605,0.6861,0.68484,0.68511,482800000.0
2006-01-27 17:05:00,0.68491,0.68539,0.68488,0.68538,464499996.0
2006-01-27 17:10:00,0.68529,0.68544,0.68512,0.68528,332300001.0
2006-01-27 17:15:00,0.68522,0.68522,0.6844,0.6844,347899997.0
2006-01-27 17:20:00,0.68447,0.68447,0.68384,0.68395,394499999.0
2006-01-27 17:25:00,0.68393,0.68444,0.68384,0.68417,524699997.0
2006-01-27 17:30:00,0.6841,0.6843,0.68391,0.68411,393600001.0
2006-01-27 17:35:00,0.68398,0.68436,0.68396,0.6842,453500001.0
2006-01-27 17:40:00,0.68405,0.68423,0.68365,0.68368,377500000.0
2006-01-27 17:45:00,0.6836,0.68456,0.6833,0.68421,377900000.0
2006-01-27 17:50:00,0.68398,0.68414,0.6831,0.68325,381700000.0
2006-01-27 17:55:00,0.68304,0.68341,0.68256,0.68318,502399998.0
2006-01-27 18:00:00,0.68321,0.68342,0.68315,0.68315,725800005.0
2006-01-27 18:05:00,0.68318,0.68336,0.68268,0.68286,1046700004.0
2006-01-27 18:10:00,0.68282,0.68305,0.68216,0.68245,341599999.0
2006-01-27 18:15:00,0.68246,0.68375,0.68241,0.6837,1187999992.0
2006-01-27 18:20:00,0.68371,0.68379,0.68301,0.68335,971799991.0
2006-01-27 18:25:00,0.68336,0.68378,0.68333,0.68372,954999993.0
2006-01-27 18:30:00,0.68371,0.68409,0.68334,0.68361,818099999.0
2006-01-27 18:35:00,0.6837,0.68372,0.6831,0.68323,890799998.0
2006-01-27 18:40:00,0.6832,0.68326,0.68286,0.68293,1501499990.0
2006-01-27 18:45:00,0.68299,0.68302,0.68253,0.68272,1268299997.0
2006-01-27 18:50:00,0.6826,0.6826,0.68211,0.68232,568799995.0
2006-01-27 18:55:00,0.68241,0.68281,0.68239,0.68278,595399997.0
2006-01-27 19:00:00,0.68273,0.68315,0.6826,0.68288,662300000.0
2006-01-27 19:05:00,0.68291,0.68305,0.6824,0.68263,697799998.0
2006-01-27 19:10:00,0.68262,0.68282,0.68256,0.6827,440199998.0
2006-01-27 19:15:00,0.68271,0.68285,0.68255,0.68266,462199999.0
2006-01-27 19:20:00,0.68255,0.68267,0.68235,0.6824,652400001.0
2006-01-27 19:25:00,0.68245,0.6825,0.68213,0.68225,539999996.0
2006-01-27 19:30:00,0.68232,0.68249,0.68195,0.68233,532700000.0
2006-01-27 19:35:00,0.68236,0.68252,0.68226,0.68231,891299995.0
2006-01-27 19:40:00,0.68243,0.68259,0.6821,0.68221,352100000.0
2006-01-27 19:45:00,0.68231,0.6825,0.68215,0.68215,456399997.0
2006-01-27 19:50:00,0.68232,0.6824,0.68209,0.68209,726899999.0
2006-01-27 19:55:00,0.68195,0.68205,0.68185,0.68185,854300000.0
2006-01-27 20:00:00,0.68187,0.682,0.68183,0.68195,759399999.0
2006-01-27 20:05:00,0.68197,0.682,0.6817,0.6819,763099995.0
2006-01-27 20:10:00,0.68185,0.682,0.68165,0.682,516199996.0
2006-01-27 20:15:00,0.6819,0.68205,0.68182,0.68195,971000000.0
2006-01-27 20:20:00,0.682,0.682,0.68165,0.68195,463099997.0
2006-01-27 20:25:00,0.68195,0.682,0.68185,0.68195,555300000.0
2006-01-27 20:30:00,0.68185,0.682,0.68185,0.68195,939600001.0
2006-01-27 20:35:00,0.68195,0.68205,0.6818,0.68195,716099994.0
2006-01-27 20:40:00,0.6819,0.682,0.68183,0.68195,560099995.0
2006-01-27 20:45:00,0.6819,0.68195,0.6818,0.6819,385899997.0
2006-01-27 20:50:00,0.6819,0.682,0.68183,0.68195,829900002.0
2006-01-27 20:55:00,0.6819,0.682,0.68165,0.6819,589199999.0
2006-01-27 21:00:00,0.6819,0.682,0.6818,0.68185,612800003.0
2006-01-27 21:05:00,0.68195,0.682,0.6818,0.68195,575699998.0
2006-01-27 21:10:00,0.6819,0.68197,0.68185,0.6819,319699998.0
2006-01-27 21:15:00,0.6819,0.682,0.68175,0.6819,777400002.0
2006-01-27 21:20:00,0.68195,0.682,0.6818,0.6819,624899993.0
2006-01-27 21:25:00,0.6819,0.68195,0.68175,0.68185,537299999.0
2006-01-27 21:30:00,0.68192,0.682,0.68182,0.6819,419999998.0
2006-01-27 21:35:00,0.6819,0.682,0.6818,0.68192,644100000.0
2006-01-27 21:40:00,0.68195,0.682,0.68175,0.68175,489799998.0
2006-01-27 21:45:00,0.6819,0.68195,0.6818,0.68188,361599998.0
2006-01-27 21:50:00,0.68195,0.68205,0.68185,0.6819,384099999.0
2006-01-27 21:55:00,0.6819,0.682,0.6818,0.6819,410900001.0
2006-01-27 22:00:00,0.6819,0.68195,0.68185,0.6819,415600002.0
2006-01-27 22:05:00,0.68185,0.68205,0.68175,0.68192,540399993.0
2006-01-27 22:10:00,0.6819,0.682,0.6818,0.68192,535300005.0
2006-01-27 22:15:00,0.68192,0.682,0.6818,0.6819,517900001.0
2006-01-27 22:20:00,0.68195,0.682,0.68183,0.68195,482999996.0
2006-01-27 22:25:00,0.68185,0.682,0.6818,0.6819,369600000.0
2006-01-27 22:30:00,0.68195,0.682,0.68165,0.68192,437500004.0
2006-01-27 22:35:00,0.68197,0.68197,0.68165,0.68195,446200002.0
2006-01-27 22:40:00,0.6819,0.682,0.68175,0.68182,570499997.0
2006-01-27 22:45:00,0.6819,0.682,0.6817,0.6819,540099995.0
2006-01-27 22:50:00,0.68195,0.68195,0.68165,0.68185,564399995.0
2006-01-27 22:55:00,0.68185,0.68205,0.6817,0.6817,594699995.0
2006-01-27 23:00:00,0.68175,0.68197,0.68175,0.68185,379099998.0
2006-01-27 23:05:00,0.6819,0.68207,0.6818,0.68195,448399998.0
2006-01-27 23:10:00,0.6819,0.682,0.68185,0.6819,308099997.0
2006-01-27 23:15:00,0.6819,0.68195,0.68175,0.6819,373299998.0
2006-01-27 23:20:00,0.68195,0.682,0.6818,0.68195,420999999.0
2006-01-27 23:25:00,0.68193,0.68195,0.6818,0.6819,475899999.0
2006-01-27 23:30:00,0.68185,0.68197,0.68185,0.6819,399699999.0
2006-01-27 23:35:00,0.68195,0.682,0.68185,0.68188,385799999.0
2006-01-27 23:40:00,0.68195,0.68195,0.68185,0.6819,219599998.0
2006-01-27 23:45:00,0.682,0.682,0.68185,0.6819,319999999.0
2006-01-27 23:50:00,0.68185,0.682,0.6818,0.68195,330300000.0
2006-01-27 23:55:00,0.68195,0.68195,0.68185,0.68185,328499999.0
2006-01-30 00:00:00,0.6802,0.6803,0.68,0.6802,261999996.0
2006-01-30 00:05:00,0.6803,0.6803,0.6802,0.6803,65499999.0
2006-01-30 00:15:00,0.6804,0.6804,0.6804,0.6804,65499999.0
2006-01-30 00:25:00,0.6806,0.6808,0.6804,0.6808,196499997.0
2006-01-30 00:35:00,0.6806,0.681,0.6806,0.681,65499999.0
2006-01-30 00:40:00,0.6812,0.6812,0.6808,0.6808,196499997.0
2006-01-30 00:45:00,0.6806,0.6806,0.6804,0.6804,130999998.0
2006-01-30 00:50:00,0.6806,0.6806,0.6803,0.6806,261999996.0
2006-01-30 00:55:00,0.6807,0.6812,0.6807,0.6812,130999998.0
2006-01-30 01:00:00,0.6811,0.6811,0.681,0.681,130999998.0
2006-01-30 01:05:00,0.6808,0.6813,0.6807,0.6813,261999996.0
2006-01-30 01:10:00,0.6812,0.6817,0.6812,0.6817,261999996.0
2006-01-30 01:15:00,0.6816,0.6817,0.6816,0.6816,196499997.0
2006-01-30 01:20:00,0.6817,0.6818,0.6816,0.6817,261999996.0
2006-01-30 01:25:00,0.6816,0.6818,0.6816,0.6817,130999998.0
2006-01-30 01:30:00,0.6816,0.6816,0.6816,0.6816,65499999.0
2006-01-30 01:35:00,0.6815,0.6817,0.6813,0.6813,196499997.0
2006-01-30 01:40:00,0.6812,0.6813,0.6812,0.6812,65499999.0
2006-01-30 01:45:00,0.6813,0.6813,0.681,0.6813,130999998.0
2006-01-30 01:50:00,0.6812,0.6816,0.6812,0.6815,196499997.0
2006-01-30 01:55:00,0.6816,0.6816,0.6815,0.6815,130999998.0
2006-01-30 02:00:00,0.68093,0.68098,0.68076,0.68076,412300001.0
2006-01-30 02:05:00,0.68073,0.68094,0.68053,0.68094,281900003.0
2006-01-30 02:10:00,0.68107,0.6814,0.68101,0.6813,223800000.0
2006-01-30 02:15:00,0.68125,0.68151,0.68125,0.68137,424999995.0
2006-01-30 02:20:00,0.68144,0.68154,0.68128,0.68142,475000000.0
2006-01-30 02:25:00,0.68142,0.68153,0.68124,0.68138,319600001.0
2006-01-30 02:30:00,0.68145,0.6815,0.68117,0.6813,351599995.0
2006-01-30 02:35:00,0.68126,0.68139,0.68115,0.6812,384200000.0
2006-01-30 02:40:00,0.68111,0.68125,0.68093,0.68093,365399996.0
2006-01-30 02:45:00,0.68091,0.68115,0.68087,0.6811,346699999.0
2006-01-30 02:50:00,0.68112,0.6814,0.68087,0.68127,298799999.0
2006-01-30 02:55:00,0.68127,0.68136,0.68115,0.68115,359200002.0
2006-01-30 03:00:00,0.68113,0.68114,0.68078,0.681,417400001.0
2006-01-30 03:05:00,0.68093,0.68131,0.68082,0.68127,500600000.0
2006-01-30 03:10:00,0.68114,0.68115,0.68075,0.68085,356699999.0
2006-01-30 03:15:00,0.68078,0.68078,0.68025,0.68035,410200001.0
2006-01-30 03:20:00,0.6804,0.68097,0.68033,0.68093,482300002.0
2006-01-30 03:25:00,0.6811,0.68129,0.6809,0.68123,368199999.0
2006-01-30 03:30:00,0.68125,0.68174,0.68115,0.6817,434099999.0
2006-01-30 03:35:00,0.6818,0.68192,0.68142,0.68148,403999998.0
2006-01-30 03:40:00,0.68142,0.68213,0.68138,0.68202,392600000.0
2006-01-30 03:45:00,0.6821,0.68219,0.68179,0.68197,400700000.0
2006-01-30 03:50:00,0.68197,0.6823,0.68183,0.6823,347500002.0
2006-01-30 03:55:00,0.68225,0.68266,0.68225,0.68266,435499998.0
2006-01-30 04:00:00,0.68279,0.683,0.68196,0.6821,474899999.0
2006-01-30 04:05:00,0.68204,0.68234,0.68189,0.68195,438399998.0
2006-01-30 04:10:00,0.68188,0.682,0.6814,0.6814,414999997.0
2006-01-30 04:15:00,0.6815,0.68159,0.68114,0.68138,431700001.0
2006-01-30 04:20:00,0.68133,0.6815,0.6813,0.68135,499699996.0
2006-01-30 04:25:00,0.6815,0.6815,0.68125,0.68135,290299999.0
2006-01-30 04:30:00,0.6813,0.68144,0.68125,0.6813,514100004.0
2006-01-30 04:35:00,0.68126,0.6814,0.68115,0.68135,344799998.0
2006-01-30 04:40:00,0.68132,0.68135,0.681,0.68115,460699997.0
2006-01-30 04:45:00,0.68114,0.68135,0.68113,0.6812,560000000.0
2006-01-30 04:50:00,0.68124,0.68125,0.68105,0.68125,231499998.0
2006-01-30 04:55:00,0.68125,0.68125,0.68093,0.68115,491800005.0
2006-01-30 05:00:00,0.68115,0.68128,0.68095,0.68112,513000003.0
2006-01-30 05:05:00,0.6811,0.68122,0.68102,0.68118,345599997.0
2006-01-30 05:10:00,0.68106,0.68106,0.68078,0.68095,467200002.0
2006-01-30 05:15:00,0.68092,0.6811,0.68085,0.6811,305799999.0
2006-01-30 05:20:00,0.681,0.68119,0.68088,0.68119,334799999.0
2006-01-30 05:25:00,0.68109,0.68138,0.68102,0.68138,470100000.0
2006-01-30 05:30:00,0.68125,0.6813,0.68115,0.6812,297399999.0
2006-01-30 05:35:00,0.68125,0.68127,0.68095,0.6812,411299999.0
2006-01-30 05:40:00,0.68122,0.68145,0.68109,0.6813,415300002.0
2006-01-30 05:45:00,0.68128,0.6813,0.68092,0.68107,334400001.0
2006-01-30 05:50:00,0.681,0.68115,0.68093,0.681,296599998.0
2006-01-30 05:55:00,0.68101,0.68125,0.68098,0.68115,277200002.0
2006-01-30 06:00:00,0.68106,0.68123,0.68082,0.68082,272499999.0
2006-01-30 06:05:00,0.68085,0.6811,0.6808,0.68105,397799999.0
2006-01-30 06:10:00,0.68103,0.68115,0.68095,0.6811,300699999.0
2006-01-30 06:15:00,0.68118,0.68143,0.6811,0.68143,323000001.0
2006-01-30 06:20:00,0.6814,0.6815,0.6812,0.6814,306600000.0
2006-01-30 06:25:00,0.68142,0.68155,0.68132,0.68152,416800001.0
2006-01-30 06:30:00,0.68148,0.68152,0.68125,0.68137,456500007.0
2006-01-30 06:35:00,0.68137,0.68145,0.68125,0.68135,338099999.0
2006-01-30 06:40:00,0.68127,0.68145,0.68114,0.68145,414199999.0
2006-01-30 06:45:00,0.6814,0.6815,0.6813,0.6813,436600001.0
2006-01-30 06:50:00,0.68135,0.6814,0.68115,0.6813,348800002.0
2006-01-30 06:55:00,0.6813,0.6814,0.68105,0.68135,427700004.0
2006-01-30 07:00:00,0.68125,0.68132,0.68085,0.68095,251200001.0
2006-01-30 07:05:00,0.6809,0.68103,0.6807,0.68101,452000002.0
2006-01-30 07:10:00,0.68105,0.68128,0.68072,0.68128,278300001.0
2006-01-30 07:15:00,0.68122,0.68132,0.68105,0.68118,258500000.0
2006-01-30 07:20:00,0.68125,0.68142,0.68125,0.68125,224300001.0
2006-01-30 07:25:00,0.6814,0.6815,0.68125,0.6814,406100000.0
2006-01-30 07:30:00,0.6814,0.68188,0.68135,0.68175,335699997.0
2006-01-30 07:35:00,0.68165,0.68182,0.68165,0.68171,424900001.0
2006-01-30 07:40:00,0.68165,0.68188,0.68155,0.6817,359200001.0
2006-01-30 07:45:00,0.68175,0.68213,0.68174,0.68213,422199997.0
2006-01-30 07:50:00,0.68206,0.68241,0.68195,0.68217,427100001.0
2006-01-30 07:55:00,0.68219,0.68232,0.68203,0.68232,394799999.0
2006-01-30 08:00:00,0.68214,0.68223,0.68194,0.682,433700002.0
2006-01-30 08:05:00,0.68207,0.68224,0.68195,0.68211,512900000.0
2006-01-30 08:10:00,0.68219,0.68235,0.682,0.68225,253100001.0
2006-01-30 08:15:00,0.68218,0.68228,0.68188,0.68207,387599998.0
2006-01-30 08:20:00,0.68215,0.6822,0.68196,0.68215,294799999.0
2006-01-30 08:25:00,0.6821,0.68215,0.682,0.68207,230700000.0
2006-01-30 08:30:00,0.68215,0.68215,0.68167,0.68204,455900002.0
2006-01-30 08:35:00,0.68195,0.68205,0.68174,0.68179,253400000.0
2006-01-30 08:40:00,0.68185,0.68205,0.6818,0.68195,320199998.0
2006-01-30 08:45:00,0.68213,0.68233,0.6821,0.68215,223200000.0
2006-01-30 08:50:00,0.68218,0.68225,0.68195,0.6822,355400003.0
2006-01-30 08:55:00,0.68222,0.68226,0.68185,0.68225,417900006.0
2006-01-30 09:00:00,0.68224,0.6825,0.6821,0.68228,332399999.0
2006-01-30 09:05:00,0.6822,0.68225,0.68191,0.68198,344999999.0
2006-01-30 09:10:00,0.68196,0.682,0.68175,0.68193,313300000.0
2006-01-30 09:15:00,0.68185,0.68192,0.6814,0.6814,460499994.0
2006-01-30 09:20:00,0.68132,0.68142,0.68115,0.68134,268000000.0
2006-01-30 09:25:00,0.68145,0.68172,0.6813,0.68163,303900002.0
2006-01-30 09:30:00,0.68162,0.68185,0.68162,0.68175,271400000.0
2006-01-30 09:35:00,0.68178,0.68196,0.68171,0.68189,436199999.0
2006-01-30 09:40:00,0.68189,0.68213,0.68182,0.6819,452500004.0
2006-01-30 09:45:00,0.68192,0.68228,0.68184,0.68222,273199998.0
2006-01-30 09:50:00,0.68215,0.68219,0.68176,0.68205,380399999.0
2006-01-30 09:55:00,0.68206,0.68232,0.68202,0.68222,342199999.0
2006-01-30 10:00:00,0.68224,0.68251,0.68167,0.68167,537099994.0
2006-01-30 10:05:00,0.68172,0.68199,0.68152,0.68165,396600001.0
2006-01-30 10:10:00,0.6816,0.68175,0.68145,0.68172,200700000.0
2006-01-30 10:15:00,0.68175,0.68185,0.6816,0.68182,423099997.0
2006-01-30 10:20:00,0.68174,0.68174,0.681,0.681,425800002.0
2006-01-30 10:25:00,0.6809,0.68102,0.68087,0.68093,245400001.0
2006-01-30 10:30:00,0.68102,0.68108,0.6808,0.68093,481699999.0
2006-01-30 10:35:00,0.68099,0.68117,0.68085,0.681,292099999.0
2006-01-30 10:40:00,0.68112,0.68112,0.68094,0.68102,434900003.0
2006-01-30 10:45:00,0.68105,0.6811,0.6806,0.6808,487200002.0
2006-01-30 10:50:00,0.68088,0.68092,0.68031,0.68044,319200000.0
2006-01-30 10:55:00,0.68043,0.68043,0.68015,0.68026,416000002.0
2006-01-30 11:00:00,0.68028,0.68061,0.68014,0.68042,520199997.0
2006-01-30 11:05:00,0.68053,0.68097,0.68041,0.68088,331699998.0
2006-01-30 11:10:00,0.68071,0.68074,0.68029,0.68053,579000000.0
2006-01-30 11:15:00,0.6806,0.6809,0.68045,0.68057,548499999.0
2006-01-30 11:20:00,0.68049,0.68083,0.68046,0.6808,498899996.0
2006-01-30 11:25:00,0.68087,0.68122,0.68074,0.68118,393800000.0
2006-01-30 11:30:00,0.68129,0.68202,0.68128,0.68192,419899999.0
2006-01-30 11:35:00,0.68193,0.68202,0.68174,0.68183,432399999.0
2006-01-30 11:40:00,0.68175,0.682,0.68173,0.68198,348300001.0
2006-01-30 11:45:00,0.68216,0.68221,0.68185,0.6821,361499998.0
2006-01-30 11:50:00,0.68215,0.6822,0.68179,0.68192,408800006.0
2006-01-30 11:55:00,0.68197,0.68243,0.68197,0.68243,380400002.0
2006-01-30 12:00:00,0.68252,0.68252,0.68201,0.68215,508899999.0
2006-01-30 12:05:00,0.68215,0.68236,0.6819,0.68197,388500000.0
2006-01-30 12:10:00,0.68188,0.68207,0.68177,0.68207,352200000.0
2006-01-30 12:15:00,0.68209,0.68217,0.68188,0.682,415800001.0
2006-01-30 12:20:00,0.68207,0.68229,0.68185,0.68218,359999997.0
2006-01-30 12:25:00,0.68212,0.68218,0.68179,0.68185,448099999.0
2006-01-30 12:30:00,0.68176,0.68198,0.68165,0.6818,567799996.0
2006-01-30 12:35:00,0.68182,0.68193,0.68154,0.68175,497300000.0
2006-01-30 12:40:00,0.6817,0.68199,0.6815,0.6818,273499996.0
2006-01-30 12:45:00,0.68189,0.68219,0.68189,0.68219,310000000.0
2006-01-30 12:50:00,0.68215,0.6823,0.68203,0.68209,419800000.0
2006-01-30 12:55:00,0.68197,0.68215,0.6817,0.68186,424599998.0
2006-01-30 13:00:00,0.68178,0.68202,0.68177,0.68185,368800005.0
2006-01-30 13:05:00,0.68184,0.68199,0.68158,0.68185,366700000.0
2006-01-30 13:10:00,0.6819,0.68195,0.68175,0.6818,398799998.0
2006-01-30 13:15:00,0.68185,0.68221,0.68175,0.68189,300899997.0
2006-01-30 13:20:00,0.68175,0.6819,0.6815,0.6815,543599999.0
2006-01-30 13:25:00,0.68165,0.68176,0.6814,0.68157,499800001.0
2006-01-30 13:30:00,0.68159,0.68178,0.68155,0.68164,446200000.0
2006-01-30 13:35:00,0.68165,0.68182,0.68153,0.68178,488899998.0
2006-01-30 13:40:00,0.68183,0.68192,0.68163,0.68174,434800000.0
2006-01-30 13:45:00,0.6817,0.68201,0.6815,0.68162,379700000.0
2006-01-30 13:50:00,0.68176,0.68191,0.6814,0.68177,449499998.0
2006-01-30 13:55:00,0.68175,0.68213,0.68156,0.68175,293599999.0
2006-01-30 14:00:00,0.68174,0.6819,0.68152,0.6819,457800002.0
2006-01-30 14:05:00,0.68185,0.6819,0.68175,0.68183,471299997.0
2006-01-30 14:10:00,0.68185,0.68201,0.6818,0.68197,398299995.0
2006-01-30 14:15:00,0.68202,0.68215,0.68186,0.68208,465300000.0
2006-01-30 14:20:00,0.68198,0.68203,0.68171,0.68185,371699998.0
2006-01-30 14:25:00,0.68178,0.68201,0.68167,0.68171,402000000.0
2006-01-30 14:30:00,0.6817,0.6817,0.68141,0.68157,432800001.0
2006-01-30 14:35:00,0.68143,0.68148,0.68108,0.68124,422599999.0
2006-01-30 14:40:00,0.6812,0.68145,0.68107,0.68145,362600002.0
2006-01-30 14:45:00,0.68129,0.68158,0.68119,0.68138,445600000.0
2006-01-30 14:50:00,0.68142,0.68188,0.68134,0.68164,301300001.0
2006-01-30 14:55:00,0.68167,0.68179,0.6814,0.6814,341899998.0
2006-01-30 15:00:00,0.68128,0.6814,0.68097,0.68113,516800001.0
2006-01-30 15:05:00,0.68103,0.68158,0.68087,0.68156,420800001.0
2006-01-30 15:10:00,0.68155,0.68179,0.68131,0.68158,415100001.0
2006-01-30 15:15:00,0.68154,0.6817,0.68135,0.68153,395800001.0
2006-01-30 15:20:00,0.6815,0.6815,0.68078,0.6809,522300003.0
2006-01-30 15:25:00,0.68095,0.68105,0.68082,0.6809,415300001.0
2006-01-30 15:30:00,0.681,0.68161,0.6809,0.68161,389099997.0
2006-01-30 15:35:00,0.68159,0.68186,0.68155,0.68185,363899996.0
2006-01-30 15:40:00,0.68183,0.68215,0.68163,0.68196,315000000.0
2006-01-30 15:45:00,0.68183,0.68195,0.6815,0.68161,325000000.0
2006-01-30 15:50:00,0.6815,0.6816,0.6814,0.68144,401199994.0
2006-01-30 15:55:00,0.68142,0.68165,0.6813,0.68165,302999997.0
2006-01-30 16:00:00,0.68155,0.68162,0.68122,0.68128,275299999.0
2006-01-30 16:05:00,0.68111,0.68131,0.68089,0.6812,311700000.0
2006-01-30 16:10:00,0.68122,0.68191,0.681,0.68183,311200002.0
2006-01-30 16:15:00,0.68176,0.68206,0.68163,0.68175,480400002.0
2006-01-30 16:20:00,0.6818,0.68197,0.68169,0.6819,333399997.0
2006-01-30 16:25:00,0.68188,0.68223,0.68176,0.68187,375900001.0
2006-01-30 16:30:00,0.68183,0.68207,0.68179,0.68188,597299998.0
2006-01-30 16:35:00,0.6819,0.68197,0.68175,0.68187,353599998.0
2006-01-30 16:40:00,0.68188,0.68212,0.68175,0.68193,356599996.0
2006-01-30 16:45:00,0.68205,0.68213,0.68187,0.68213,449099998.0
2006-01-30 16:50:00,0.68215,0.68215,0.68142,0.68149,455100001.0
2006-01-30 16:55:00,0.68145,0.68148,0.68101,0.68118,524800002.0
2006-01-30 17:00:00,0.68115,0.68143,0.68099,0.68143,434599998.0
2006-01-30 17:05:00,0.68152,0.6819,0.68139,0.6819,398200005.0
2006-01-30 17:10:00,0.68184,0.68184,0.681,0.6813,337599998.0
2006-01-30 17:15:00,0.68132,0.68152,0.6811,0.6811,481199998.0
2006-01-30 17:20:00,0.68125,0.68128,0.68071,0.68089,377100000.0
2006-01-30 17:25:00,0.68082,0.68112,0.68073,0.68105,461200003.0
2006-01-30 17:30:00,0.68105,0.68144,0.68098,0.68137,525000001.0
2006-01-30 17:35:00,0.68142,0.6816,0.68142,0.6816,286300001.0
2006-01-30 17:40:00,0.68155,0.68178,0.68122,0.68135,402999999.0
2006-01-30 17:45:00,0.68148,0.68159,0.68124,0.68136,401699999.0
2006-01-30 17:50:00,0.6812,0.68133,0.68061,0.68061,418199999.0
2006-01-30 17:55:00,0.68048,0.68099,0.68048,0.68078,431200000.0
2006-01-30 18:00:00,0.68068,0.68132,0.68067,0.68127,656400000.0
2006-01-30 18:05:00,0.68135,0.68145,0.68075,0.68085,1024399994.0
2006-01-30 18:10:00,0.68092,0.68108,0.68078,0.68078,446699996.0
2006-01-30 18:15:00,0.68073,0.68141,0.68073,0.68123,1216400005.0
2006-01-30 18:20:00,0.68126,0.68145,0.6809,0.68105,917999995.0
2006-01-30 18:25:00,0.68102,0.6816,0.68095,0.68147,909499999.0
2006-01-30 18:30:00,0.68147,0.68195,0.68143,0.68152,674500000.0
2006-01-30 18:35:00,0.68162,0.68168,0.68135,0.68165,967499999.0
2006-01-30 18:40:00,0.68164,0.68174,0.68137,0.68153,1472799999.0
2006-01-30 18:45:00,0.68157,0.68172,0.68133,0.68159,952199999.0
2006-01-30 18:50:00,0.68157,0.68177,0.68148,0.68168,586300000.0
2006-01-30 18:55:00,0.68176,0.68176,0.68139,0.68156,798200003.0
2006-01-30 19:00:00,0.68155,0.68162,0.68128,0.6813,620599998.0
2006-01-30 19:05:00,0.68132,0.68149,0.68123,0.68132,733900000.0
2006-01-30 19:10:00,0.68133,0.68142,0.68114,0.68138,397800004.0
2006-01-30 19:15:00,0.68139,0.68144,0.68107,0.68134,413199996.0
2006-01-30 19:20:00,0.68129,0.68141,0.6811,0.6813,497700001.0
2006-01-30 19:25:00,0.68136,0.68188,0.68136,0.6817,550800003.0
2006-01-30 19:30:00,0.68175,0.68175,0.68142,0.68155,484399997.0
2006-01-30 19:35:00,0.68155,0.6816,0.68118,0.6813,631500001.0
2006-01-30 19:40:00,0.68138,0.68144,0.68125,0.68132,441200000.0
2006-01-30 19:45:00,0.68134,0.68164,0.68133,0.68133,388399999.0
2006-01-30 19:50:00,0.68155,0.68175,0.68141,0.68152,817599997.0
2006-01-30 19:55:00,0.68145,0.68176,0.68145,0.68155,882499998.0
2006-01-30 20:00:00,0.68157,0.6817,0.68152,0.68165,750299999.0
2006-01-30 20:05:00,0.68168,0.6817,0.6814,0.6816,861699999.0
2006-01-30 20:10:00,0.68155,0.6817,0.68135,0.6817,547800000.0
2006-01-30 20:15:00,0.6816,0.68175,0.68152,0.68165,863400001.0
2006-01-30 20:20:00,0.6817,0.6817,0.68135,0.68165,585800002.0
2006-01-30 20:25:00,0.68165,0.6817,0.68155,0.68165,570999996.0
2006-01-30 20:30:00,0.68165,0.6817,0.68155,0.68165,974199993.0
2006-01-30 20:35:00,0.68165,0.68175,0.6815,0.68165,685100006.0
2006-01-30 20:40:00,0.6816,0.6817,0.68152,0.68165,563000000.0
2006-01-30 20:45:00,0.6816,0.68165,0.6815,0.6816,411699998.0
2006-01-30 20:50:00,0.6816,0.6817,0.68152,0.68165,808100001.0
2006-01-30 20:55:00,0.68155,0.6817,0.68135,0.6816,659499999.0
2006-01-30 21:00:00,0.6816,0.6817,0.6815,0.68155,643300000.0
2006-01-30 21:05:00,0.68165,0.6817,0.6815,0.68165,567799998.0
2006-01-30 21:10:00,0.6816,0.68168,0.68155,0.6816,389699998.0
2006-01-30 21:15:00,0.6816,0.6817,0.68145,0.6816,786800002.0
2006-01-30 21:20:00,0.68165,0.6817,0.6815,0.68165,607300003.0
2006-01-30 21:25:00,0.6816,0.68165,0.68145,0.68155,549300000.0
2006-01-30 21:30:00,0.68162,0.6817,0.68152,0.6816,423700002.0
2006-01-30 21:35:00,0.6816,0.6817,0.6815,0.68162,708399997.0
2006-01-30 21:40:00,0.68165,0.6817,0.68145,0.68145,631900001.0
2006-01-30 21:45:00,0.6816,0.68165,0.6815,0.68158,498600005.0
2006-01-30 21:50:00,0.68165,0.68175,0.68155,0.6816,433399997.0
2006-01-30 21:55:00,0.6816,0.6817,0.6815,0.6816,486200000.0
2006-01-30 22:00:00,0.6816,0.68165,0.68155,0.6816,389199998.0
2006-01-30 22:05:00,0.68155,0.68175,0.68145,0.68162,447500003.0
2006-01-30 22:10:00,0.6816,0.6817,0.6815,0.68162,581000004.0
2006-01-30 22:15:00,0.68162,0.6817,0.6815,0.6816,349500000.0
2006-01-30 22:20:00,0.68165,0.6817,0.68152,0.68165,513099999.0
2006-01-30 22:25:00,0.68155,0.6817,0.6815,0.6816,384899998.0
2006-01-30 22:30:00,0.68165,0.6817,0.68135,0.68162,347900000.0
2006-01-30 22:35:00,0.68167,0.68167,0.68135,0.68165,419500001.0
2006-01-30 22:40:00,0.6816,0.6817,0.68145,0.68152,500200002.0
2006-01-30 22:45:00,0.6816,0.6817,0.6814,0.6816,579599997.0
2006-01-30 22:50:00,0.68165,0.68165,0.68135,0.68155,634300000.0
2006-01-30 22:55:00,0.68155,0.68175,0.6814,0.6814,529799999.0
2006-01-30 23:00:00,0.68145,0.68168,0.68145,0.68155,360400000.0
2006-01-30 23:05:00,0.6816,0.68178,0.6815,0.68165,367899996.0
2006-01-30 23:10:00,0.6816,0.6817,0.68155,0.6816,350700001.0
2006-01-30 23:15:00,0.6816,0.68165,0.68145,0.6816,325199998.0
2006-01-30 23:20:00,0.68165,0.6817,0.6815,0.68165,413199997.0
2006-01-30 23:25:00,0.68165,0.68165,0.6815,0.6816,396300001.0
2006-01-30 23:30:00,0.68155,0.68168,0.68155,0.6816,336699998.0
2006-01-30 23:35:00,0.68165,0.6817,0.68155,0.68158,415399998.0
2006-01-30 23:40:00,0.68165,0.68165,0.68155,0.6816,160600002.0
2006-01-30 23:45:00,0.6817,0.6817,0.68155,0.6816,355800002.0
2006-01-30 23:50:00,0.68155,0.6817,0.6815,0.68165,358700000.0
2006-01-30 23:55:00,0.68165,0.68165,0.68155,0.68155,386599998.0
2006-01-31 00:00:00,0.68165,0.68165,0.68064,0.68067,493700000.0
2006-01-31 00:05:00,0.68069,0.68122,0.6805,0.68118,558999999.0
2006-01-31 00:10:00,0.68075,0.68161,0.68065,0.68115,442000002.0
2006-01-31 00:15:00,0.68149,0.68162,0.68073,0.68144,465299998.0
2006-01-31 00:20:00,0.68119,0.68161,0.68087,0.68132,392000000.0
2006-01-31 00:25:00,0.68138,0.68152,0.68099,0.68121,455300002.0
2006-01-31 00:30:00,0.68143,0.68171,0.68112,0.68171,483599999.0
2006-01-31 00:35:00,0.68151,0.68191,0.6812,0.68148,509100007.0
2006-01-31 00:40:00,0.68142,0.68174,0.68135,0.68165,420599995.0
2006-01-31 00:45:00,0.68166,0.68185,0.68155,0.68165,404299998.0
2006-01-31 00:50:00,0.6816,0.68175,0.6815,0.68175,337100001.0
2006-01-31 00:55:00,0.68175,0.68175,0.6813,0.6814,339700001.0
2006-01-31 01:00:00,0.68131,0.6814,0.68089,0.68091,333599999.0
2006-01-31 01:05:00,0.68081,0.68092,0.68067,0.6809,222400000.0
2006-01-31 01:10:00,0.68088,0.68108,0.68085,0.68087,336399999.0
2006-01-31 01:15:00,0.68088,0.68093,0.68063,0.68063,294500001.0
2006-01-31 01:20:00,0.68062,0.68077,0.68062,0.68075,367700002.0
2006-01-31 01:25:00,0.6807,0.68072,0.68033,0.68045,454399993.0
2006-01-31 01:30:00,0.68045,0.68052,0.68008,0.68019,418900003.0
2006-01-31 01:35:00,0.68016,0.68023,0.67901,0.6795,449799999.0
2006-01-31 01:40:00,0.67956,0.68018,0.67954,0.68001,380500002.0
2006-01-31 01:45:00,0.68,0.68057,0.68,0.68057,380400000.0
2006-01-31 01:50:00,0.68075,0.68136,0.68067,0.68136,335899999.0
2006-01-31 01:55:00,0.68132,0.68132,0.68087,0.68125,436099999.0
2006-01-31 02:00:00,0.68133,0.68143,0.68119,0.68137,424099998.0
2006-01-31 02:05:00,0.68151,0.68182,0.68151,0.6817,428700000.0
2006-01-31 02:10:00,0.68175,0.68177,0.68132,0.68132,405499998.0
2006-01-31 02:15:00,0.68125,0.68171,0.68122,0.68155,324900000.0
2006-01-31 02:20:00,0.68161,0.6818,0.6814,0.6817,475699997.0
2006-01-31 02:25:00,0.68175,0.6818,0.68155,0.68165,327499998.0
2006-01-31 02:30:00,0.68175,0.68178,0.68139,0.68151,323500000.0
2006-01-31 02:35:00,0.68145,0.68175,0.68145,0.68165,391799998.0
2006-01-31 02:40:00,0.6816,0.6817,0.68153,0.6816,278600003.0
2006-01-31 02:45:00,0.68162,0.68169,0.68154,0.6816,356999999.0
2006-01-31 02:50:00,0.6817,0.68171,0.68136,0.68156,506499997.0
2006-01-31 02:55:00,0.68153,0.68163,0.68145,0.68145,432999997.0
2006-01-31 03:00:00,0.68145,0.68159,0.6814,0.68152,408100002.0
2006-01-31 03:05:00,0.68145,0.68172,0.68145,0.6816,397600002.0
2006-01-31 03:10:00,0.6816,0.6818,0.68157,0.68168,308500001.0
2006-01-31 03:15:00,0.68167,0.68197,0.68152,0.68185,376700002.0
2006-01-31 03:20:00,0.6819,0.68205,0.68185,0.68202,347299999.0
2006-01-31 03:25:00,0.68207,0.68207,0.68185,0.68203,319000002.0
2006-01-31 03:30:00,0.68205,0.68217,0.68195,0.6821,453699999.0
2006-01-31 03:35:00,0.68223,0.68235,0.68189,0.68204,394699998.0
2006-01-31 03:40:00,0.68203,0.6822,0.68193,0.68193,458299998.0
2006-01-31 03:45:00,0.682,0.682,0.6817,0.6819,455999998.0
2006-01-31 03:50:00,0.68188,0.68205,0.6818,0.68205,386699998.0
2006-01-31 03:55:00,0.68187,0.68214,0.68175,0.682,399700001.0
2006-01-31 04:00:00,0.6819,0.68261,0.68189,0.68261,416600002.0
2006-01-31 04:05:00,0.68265,0.68283,0.68237,0.68279,392899997.0
2006-01-31 04:10:00,0.68267,0.6828,0.68242,0.68242,387200001.0
2006-01-31 04:15:00,0.6825,0.6826,0.68225,0.68225,454499999.0
2006-01-31 04:20:00,0.68225,0.6824,0.68225,0.68233,490499999.0
2006-01-31 04:25:00,0.68235,0.68235,0.68205,0.68225,352599998.0
2006-01-31 04:30:00,0.68218,0.6822,0.68205,0.68217,365700000.0
2006-01-31 04:35:00,0.68215,0.68225,0.68191,0.68201,428500000.0
2006-01-31 04:40:00,0.68205,0.68217,0.68194,0.68205,548499995.0
2006-01-31 04:45:00,0.68207,0.68227,0.68193,0.68205,446200001.0
2006-01-31 04:50:00,0.6821,0.68242,0.68209,0.68229,205800000.0
2006-01-31 04:55:00,0.68234,0.68265,0.68218,0.68255,411899996.0
2006-01-31 05:00:00,0.68258,0.68287,0.68241,0.68272,376099998.0
2006-01-31 05:05:00,0.6827,0.68275,0.68246,0.68265,428499997.0
2006-01-31 05:10:00,0.6826,0.68281,0.6825,0.68258,380899997.0
2006-01-31 05:15:00,0.68253,0.68294,0.68245,0.68294,315499997.0
2006-01-31 05:20:00,0.6829,0.68295,0.68253,0.68266,252599999.0
2006-01-31 05:25:00,0.6826,0.68275,0.68229,0.68253,443200003.0
2006-01-31 05:30:00,0.68243,0.6825,0.68232,0.68243,354700003.0
2006-01-31 05:35:00,0.68245,0.68245,0.68206,0.6823,407999998.0
2006-01-31 05:40:00,0.68235,0.6825,0.6822,0.6822,410700002.0
2006-01-31 05:45:00,0.6822,0.68235,0.68209,0.68223,415399997.0
2006-01-31 05:50:00,0.6822,0.6823,0.68179,0.68199,318799998.0
2006-01-31 05:55:00,0.682,0.68215,0.68188,0.68205,307599999.0
2006-01-31 06:00:00,0.68195,0.68223,0.6819,0.68216,329400003.0
2006-01-31 06:05:00,0.68226,0.68241,0.68207,0.68241,429400001.0
2006-01-31 06:10:00,0.68239,0.68243,0.6821,0.6823,215899999.0
2006-01-31 06:15:00,0.68226,0.68226,0.68195,0.68217,353999995.0
2006-01-31 06:20:00,0.68218,0.68245,0.6821,0.6823,476500004.0
2006-01-31 06:25:00,0.6823,0.68237,0.6821,0.68232,406499997.0
2006-01-31 06:30:00,0.6823,0.68243,0.68208,0.68212,339299999.0
2006-01-31 06:35:00,0.68209,0.6824,0.68209,0.68235,298100000.0
2006-01-31 06:40:00,0.68227,0.68235,0.6821,0.6822,380699998.0
2006-01-31 06:45:00,0.68213,0.6824,0.68212,0.68216,321200000.0
2006-01-31 06:50:00,0.68225,0.6823,0.68205,0.6822,322899999.0
2006-01-31 06:55:00,0.6822,0.68235,0.68206,0.68215,476399998.0
2006-01-31 07:00:00,0.68205,0.68229,0.68193,0.68193,323800002.0
2006-01-31 07:05:00,0.68182,0.682,0.68132,0.68145,402199998.0
2006-01-31 07:10:00,0.68146,0.68237,0.68103,0.68211,362600001.0
2006-01-31 07:15:00,0.68201,0.68201,0.68157,0.6817,387399999.0
2006-01-31 07:20:00,0.68179,0.68198,0.68159,0.68159,278999998.0
2006-01-31 07:25:00,0.68171,0.6821,0.68169,0.68181,413500004.0
2006-01-31 07:30:00,0.68168,0.68197,0.68157,0.68181,366200002.0
2006-01-31 07:35:00,0.68167,0.68185,0.68167,0.68178,368899997.0
2006-01-31 07:40:00,0.68186,0.68197,0.68158,0.6817,352200001.0
2006-01-31 07:45:00,0.68169,0.68171,0.68135,0.68148,418999999.0
2006-01-31 07:50:00,0.68144,0.68167,0.68133,0.68147,460100002.0
2006-01-31 07:55:00,0.68152,0.68169,0.68149,0.68164,238199999.0
2006-01-31 08:00:00,0.68148,0.68177,0.68133,0.68133,382300002.0
2006-01-31 08:05:00,0.6813,0.6813,0.68105,0.68112,504799995.0
2006-01-31 08:10:00,0.68119,0.68126,0.68089,0.681,348799997.0
2006-01-31 08:15:00,0.68105,0.68108,0.68073,0.68077,318199999.0
2006-01-31 08:20:00,0.68085,0.68096,0.68033,0.68071,422900003.0
2006-01-31 08:25:00,0.68066,0.68102,0.68057,0.6809,501399994.0
2006-01-31 08:30:00,0.68097,0.68115,0.68084,0.68092,324299998.0
2006-01-31 08:35:00,0.68088,0.68099,0.68048,0.6805,399000000.0
2006-01-31 08:40:00,0.68051,0.68091,0.68035,0.68072,269800002.0
2006-01-31 08:45:00,0.68083,0.6809,0.68069,0.68082,255100000.0
2006-01-31 08:50:00,0.68088,0.68102,0.68083,0.6809,444300002.0
2006-01-31 08:55:00,0.68093,0.68097,0.68065,0.68092,326099997.0
2006-01-31 09:00:00,0.68093,0.68107,0.68072,0.68084,338499999.0
2006-01-31 09:05:00,0.68086,0.68105,0.68071,0.681,418600003.0
2006-01-31 09:10:00,0.681,0.6812,0.68084,0.68112,378500001.0
2006-01-31 09:15:00,0.68111,0.68133,0.68109,0.68133,439900001.0
2006-01-31 09:20:00,0.68129,0.68138,0.68105,0.6812,350699999.0
2006-01-31 09:25:00,0.68127,0.6815,0.68115,0.68138,279199999.0
2006-01-31 09:30:00,0.68142,0.6815,0.6812,0.68133,387899999.0
2006-01-31 09:35:00,0.6813,0.68176,0.68116,0.68167,417600001.0
2006-01-31 09:40:00,0.68172,0.68191,0.68154,0.68163,435399997.0
2006-01-31 09:45:00,0.68151,0.68184,0.68128,0.68149,339099999.0
2006-01-31 09:50:00,0.68148,0.68177,0.68141,0.68177,312699999.0
2006-01-31 09:55:00,0.68172,0.68186,0.68149,0.68165,299400001.0
2006-01-31 10:00:00,0.68164,0.6818,0.68153,0.68165,440800000.0
2006-01-31 10:05:00,0.68163,0.68168,0.68077,0.68082,593800005.0
2006-01-31 10:10:00,0.68063,0.68079,0.68024,0.68078,367099996.0
2006-01-31 10:15:00,0.68076,0.68087,0.68023,0.68048,478199997.0
2006-01-31 10:20:00,0.68057,0.68099,0.68044,0.68099,471299997.0
2006-01-31 10:25:00,0.68098,0.68102,0.68064,0.68072,385999999.0
2006-01-31 10:30:00,0.68077,0.68092,0.68068,0.68092,462999996.0
2006-01-31 10:35:00,0.68095,0.68117,0.68085,0.681,304900002.0
2006-01-31 10:40:00,0.6811,0.68156,0.6809,0.68145,414499998.0
2006-01-31 10:45:00,0.68158,0.68171,0.6814,0.68166,476699999.0
2006-01-31 10:50:00,0.68175,0.68198,0.6814,0.6819,393200003.0
2006-01-31 10:55:00,0.68185,0.68185,0.68152,0.68152,377599997.0
2006-01-31 11:00:00,0.68145,0.68202,0.68125,0.68183,568300000.0
2006-01-31 11:05:00,0.68192,0.68193,0.68172,0.68178,303200000.0
2006-01-31 11:10:00,0.6817,0.68212,0.68155,0.68197,580199997.0
2006-01-31 11:15:00,0.68202,0.68235,0.68171,0.68225,723000005.0
2006-01-31 11:20:00,0.68202,0.68217,0.68189,0.68199,422699998.0
2006-01-31 11:25:00,0.682,0.68237,0.68188,0.68218,484999998.0
2006-01-31 11:30:00,0.68232,0.68238,0.68155,0.68169,536799996.0
2006-01-31 11:35:00,0.68165,0.68225,0.68156,0.6822,549100002.0
2006-01-31 11:40:00,0.68215,0.6823,0.68198,0.68203,359099999.0
2006-01-31 11:45:00,0.68212,0.68229,0.68203,0.68223,421000000.0
2006-01-31 11:50:00,0.68223,0.68253,0.68216,0.68253,338200001.0
2006-01-31 11:55:00,0.68258,0.68282,0.68258,0.68267,381099997.0
2006-01-31 12:00:00,0.68252,0.68331,0.68247,0.6833,427500000.0
2006-01-31 12:05:00,0.68335,0.68346,0.68306,0.68317,441400002.0
2006-01-31 12:10:00,0.6831,0.68335,0.68296,0.68335,398400001.0
2006-01-31 12:15:00,0.68337,0.68348,0.68315,0.68348,383500000.0
2006-01-31 12:20:00,0.68364,0.68406,0.68359,0.68406,383100001.0
2006-01-31 12:25:00,0.68409,0.68425,0.68383,0.68385,387100001.0
2006-01-31 12:30:00,0.68383,0.68395,0.6837,0.6839,471399997.0
2006-01-31 12:35:00,0.68388,0.68418,0.6837,0.68416,454100003.0
2006-01-31 12:40:00,0.68408,0.68474,0.68381,0.68459,438599999.0
2006-01-31 12:45:00,0.68456,0.68494,0.68434,0.68446,469500001.0
2006-01-31 12:50:00,0.68445,0.68461,0.68425,0.68439,403900003.0
2006-01-31 12:55:00,0.6843,0.68466,0.68417,0.68442,440800000.0
2006-01-31 13:00:00,0.68447,0.6846,0.68435,0.68441,476500001.0
2006-01-31 13:05:00,0.68446,0.68476,0.68433,0.68457,422600002.0
2006-01-31 13:10:00,0.6847,0.6848,0.68464,0.68467,444499998.0
2006-01-31 13:15:00,0.68475,0.68483,0.68462,0.6847,398500000.0
2006-01-31 13:20:00,0.6846,0.68532,0.68454,0.68508,472299999.0
2006-01-31 13:25:00,0.68522,0.6855,0.68496,0.68534,447999999.0
2006-01-31 13:30:00,0.68525,0.68542,0.68517,0.6853,498700001.0
2006-01-31 13:35:00,0.68529,0.68552,0.6851,0.68538,518700001.0
2006-01-31 13:40:00,0.6854,0.6855,0.68525,0.6854,487899999.0
2006-01-31 13:45:00,0.6854,0.68545,0.685,0.685,313999999.0
2006-01-31 13:50:00,0.68502,0.68518,0.68483,0.68505,357799998.0
2006-01-31 13:55:00,0.68505,0.6851,0.68459,0.68479,370700000.0
2006-01-31 14:00:00,0.68492,0.68505,0.68471,0.685,470999995.0
2006-01-31 14:05:00,0.68495,0.68503,0.68478,0.68493,453600002.0
2006-01-31 14:10:00,0.68507,0.68522,0.68503,0.6851,290999999.0
2006-01-31 14:15:00,0.6851,0.6852,0.68503,0.68515,449600002.0
2006-01-31 14:20:00,0.6851,0.6853,0.68505,0.68505,339400001.0
2006-01-31 14:25:00,0.68508,0.6852,0.6849,0.685,309899998.0
2006-01-31 14:30:00,0.68505,0.68508,0.68479,0.68503,261900000.0
2006-01-31 14:35:00,0.68491,0.68491,0.68452,0.68474,394199998.0
2006-01-31 14:40:00,0.68483,0.68514,0.68483,0.68507,355900001.0
2006-01-31 14:45:00,0.685,0.68525,0.685,0.6852,383199997.0
2006-01-31 14:50:00,0.68522,0.68531,0.68505,0.68525,358199999.0
2006-01-31 14:55:00,0.6852,0.6854,0.6849,0.6849,351600000.0
2006-01-31 15:00:00,0.6849,0.68504,0.68457,0.6846,462800001.0
2006-01-31 15:05:00,0.68454,0.68467,0.68437,0.6844,584900005.0
2006-01-31 15:10:00,0.68447,0.68449,0.68406,0.68438,572799995.0
2006-01-31 15:15:00,0.68438,0.68455,0.68417,0.68427,392500002.0
2006-01-31 15:20:00,0.68427,0.68433,0.68385,0.68402,504800002.0
2006-01-31 15:25:00,0.68408,0.68415,0.68392,0.68408,454599999.0
2006-01-31 15:30:00,0.68415,0.68438,0.68397,0.68428,375600002.0
2006-01-31 15:35:00,0.68434,0.68438,0.68416,0.68435,307199998.0
2006-01-31 15:40:00,0.68437,0.68445,0.68416,0.68426,336699999.0
2006-01-31 15:45:00,0.6842,0.68435,0.68412,0.6843,306900000.0
2006-01-31 15:50:00,0.6842,0.68423,0.68396,0.68417,347699999.0
2006-01-31 15:55:00,0.68425,0.68478,0.68425,0.68477,345900000.0
2006-01-31 16:00:00,0.68476,0.68535,0.68456,0.68523,406300002.0
2006-01-31 16:05:00,0.68516,0.68525,0.68505,0.6852,338600001.0
2006-01-31 16:10:00,0.68519,0.68523,0.68495,0.68518,290399999.0
2006-01-31 16:15:00,0.68517,0.6853,0.68491,0.68497,537300003.0
2006-01-31 16:20:00,0.68504,0.68517,0.68485,0.68517,453600001.0
2006-01-31 16:25:00,0.6852,0.68528,0.68468,0.68502,405199999.0
2006-01-31 16:30:00,0.68498,0.68508,0.68483,0.68498,570499996.0
2006-01-31 16:35:00,0.685,0.68515,0.6849,0.68502,440400000.0
2006-01-31 16:40:00,0.68498,0.68522,0.68467,0.68467,368200000.0
2006-01-31 16:45:00,0.68482,0.68512,0.68482,0.685,471099994.0
2006-01-31 16:50:00,0.68486,0.68486,0.68456,0.68481,431399999.0
2006-01-31 16:55:00,0.68474,0.68502,0.68439,0.68488,440700003.0
2006-01-31 17:00:00,0.68481,0.68485,0.68416,0.68477,594900000.0
2006-01-31 17:05:00,0.68454,0.68454,0.68403,0.6843,391600002.0
2006-01-31 17:10:00,0.68429,0.68448,0.68399,0.684,428500002.0
2006-01-31 17:15:00,0.68401,0.68466,0.68347,0.68444,359100003.0
2006-01-31 17:20:00,0.6846,0.68469,0.68418,0.68445,400700000.0
2006-01-31 17:25:00,0.68442,0.68473,0.68427,0.68458,486200003.0
2006-01-31 17:30:00,0.68471,0.68532,0.68469,0.68529,371500000.0
2006-01-31 17:35:00,0.68535,0.68588,0.68516,0.68578,472400000.0
2006-01-31 17:40:00,0.68562,0.68588,0.68539,0.68553,336399999.0
2006-01-31 17:45:00,0.6856,0.68585,0.68545,0.68569,309600003.0
2006-01-31 17:50:00,0.68553,0.68586,0.6852,0.68534,430200002.0
2006-01-31 17:55:00,0.68528,0.6854,0.6845,0.68466,432499998.0
2006-01-31 18:00:00,0.68471,0.68494,0.68449,0.68458,627999996.0
2006-01-31 18:05:00,0.68467,0.68483,0.68429,0.68453,919100000.0
2006-01-31 18:10:00,0.68447,0.68477,0.6844,0.68451,399799999.0
2006-01-31 18:15:00,0.68452,0.6847,0.68426,0.68426,1253299999.0
2006-01-31 18:20:00,0.68427,0.6848,0.68398,0.68465,1060200003.0
2006-01-31 18:25:00,0.68456,0.68456,0.6842,0.68442,913899997.0
2006-01-31 18:30:00,0.68448,0.68455,0.68426,0.68431,749100001.0
2006-01-31 18:35:00,0.68437,0.68468,0.68421,0.68462,939199997.0
2006-01-31 18:40:00,0.68462,0.68478,0.6841,0.68422,1597700002.0
2006-01-31 18:45:00,0.68433,0.68445,0.68417,0.68428,1093500001.0
2006-01-31 18:50:00,0.68427,0.68462,0.68419,0.68452,380899997.0
2006-01-31 18:55:00,0.68462,0.68508,0.68456,0.6848,801900000.0
2006-01-31 19:00:00,0.68483,0.68532,0.68475,0.6849,622100001.0
2006-01-31 19:05:00,0.6849,0.68527,0.68481,0.68493,869499997.0
2006-01-31 19:10:00,0.68497,0.68557,0.68485,0.6854,423299998.0
2006-01-31 19:15:00,0.6854,0.68589,0.68534,0.68579,408699999.0
2006-01-31 19:20:00,0.68569,0.68569,0.68497,0.68497,518900003.0
2006-01-31 19:25:00,0.685,0.68518,0.68483,0.68515,533000000.0
2006-01-31 19:30:00,0.68525,0.68546,0.6851,0.68543,419699997.0
2006-01-31 19:35:00,0.68541,0.68577,0.68525,0.68575,760500003.0
2006-01-31 19:40:00,0.68591,0.68615,0.6858,0.68602,492100004.0
2006-01-31 19:45:00,0.68599,0.68604,0.68518,0.68518,422000002.0
2006-01-31 19:50:00,0.68531,0.68534,0.68495,0.68505,667199998.0
2006-01-31 19:55:00,0.68495,0.68505,0.68471,0.68475,1079499996.0
2006-01-31 20:00:00,0.68477,0.6849,0.68473,0.68485,701699998.0
2006-01-31 20:05:00,0.68488,0.6849,0.6846,0.6848,715299999.0
2006-01-31 20:10:00,0.68475,0.6849,0.68455,0.6849,621899994.0
2006-01-31 20:15:00,0.6848,0.68495,0.68472,0.68485,823500000.0
2006-01-31 20:20:00,0.6849,0.6849,0.68455,0.68485,500799995.0
2006-01-31 20:25:00,0.68485,0.6849,0.68475,0.68485,625999993.0
2006-01-31 20:30:00,0.68485,0.6849,0.68475,0.68485,956799998.0
2006-01-31 20:35:00,0.68485,0.68495,0.6847,0.68485,712299995.0
2006-01-31 20:40:00,0.6848,0.6849,0.68473,0.68485,529300001.0
2006-01-31 20:45:00,0.6848,0.68485,0.6847,0.6848,454699998.0
2006-01-31 20:50:00,0.6848,0.6849,0.68473,0.68485,772099999.0
2006-01-31 20:55:00,0.68475,0.6849,0.68455,0.6848,684300005.0
2006-01-31 21:00:00,0.6848,0.6849,0.6847,0.68475,659899999.0
2006-01-31 21:05:00,0.68485,0.6849,0.6847,0.68485,559199999.0
2006-01-31 21:10:00,0.6848,0.68488,0.68475,0.6848,467200000.0
2006-01-31 21:15:00,0.6848,0.6849,0.68465,0.6848,862299999.0
2006-01-31 21:20:00,0.68485,0.6849,0.6847,0.6848,626000002.0
2006-01-31 21:25:00,0.6848,0.68485,0.68465,0.68475,567299996.0
2006-01-31 21:30:00,0.68482,0.6849,0.68472,0.6848,463300000.0
2006-01-31 21:35:00,0.6848,0.6849,0.6847,0.68482,662299999.0
2006-01-31 21:40:00,0.68485,0.6849,0.68465,0.68465,529999998.0
2006-01-31 21:45:00,0.6848,0.68485,0.6847,0.68478,388700001.0
2006-01-31 21:50:00,0.68485,0.68495,0.68475,0.6848,418499994.0
2006-01-31 21:55:00,0.6848,0.6849,0.6847,0.6848,516300002.0
2006-01-31 22:00:00,0.6848,0.68485,0.68475,0.6848,418100005.0
2006-01-31 22:05:00,0.68475,0.68495,0.68465,0.68482,515499997.0
2006-01-31 22:10:00,0.6848,0.6849,0.6847,0.68482,472199998.0
2006-01-31 22:15:00,0.68482,0.6849,0.6847,0.6848,415999998.0
2006-01-31 22:20:00,0.68485,0.6849,0.68473,0.68485,458000002.0
2006-01-31 22:25:00,0.68475,0.6849,0.6847,0.6848,340299994.0
2006-01-31 22:30:00,0.68485,0.6849,0.68455,0.68482,531399999.0
2006-01-31 22:35:00,0.68487,0.68487,0.68455,0.68485,525799998.0
2006-01-31 22:40:00,0.6848,0.6849,0.68465,0.68472,566299999.0
2006-01-31 22:45:00,0.6848,0.6849,0.6846,0.6848,534399998.0
2006-01-31 22:50:00,0.68485,0.68485,0.68455,0.68475,727100001.0
2006-01-31 22:55:00,0.68475,0.68495,0.6846,0.6846,513099999.0
2006-01-31 23:00:00,0.68465,0.68488,0.68465,0.68475,350000000.0
2006-01-31 23:05:00,0.6848,0.68498,0.6847,0.68485,401500000.0
2006-01-31 23:10:00,0.6848,0.6849,0.68475,0.6848,367500000.0
2006-01-31 23:15:00,0.6848,0.68485,0.68465,0.6848,234300000.0
2006-01-31 23:20:00,0.68485,0.6849,0.6847,0.68485,345999996.0
2006-01-31 23:25:00,0.68483,0.68485,0.6847,0.6848,346300001.0
2006-01-31 23:30:00,0.68475,0.68488,0.68475,0.6848,365100000.0
2006-01-31 23:35:00,0.68485,0.6849,0.68475,0.68478,382000000.0
2006-01-31 23:40:00,0.68485,0.68485,0.68475,0.6848,201400002.0
2006-01-31 23:45:00,0.6849,0.6849,0.68475,0.6848,304700002.0
2006-01-31 23:50:00,0.68475,0.6849,0.6847,0.68485,354799996.0
2006-01-31 23:55:00,0.68485,0.68485,0.68475,0.68475,485099999.0
2006-02-01 00:00:00,0.68485,0.68819,0.6848,0.68754,486300001.0
2006-02-01 00:05:00,0.68748,0.68831,0.68748,0.68795,612900002.0
2006-02-01 00:10:00,0.68774,0.68799,0.68734,0.68734,680399998.0
2006-02-01 00:15:00,0.68732,0.68797,0.6872,0.68788,342099998.0
2006-02-01 00:20:00,0.68772,0.68797,0.68743,0.68782,489099996.0
2006-02-01 00:25:00,0.68794,0.68794,0.68718,0.68783,457299996.0
2006-02-01 00:30:00,0.68523,0.68827,0.68523,0.68817,355300001.0
2006-02-01 00:35:00,0.68801,0.68828,0.68782,0.68795,480799999.0
2006-02-01 00:40:00,0.68789,0.68805,0.68778,0.68789,418400000.0
2006-02-01 00:45:00,0.68786,0.68798,0.68765,0.68775,304300000.0
2006-02-01 00:50:00,0.68775,0.68794,0.68751,0.68774,535100001.0
2006-02-01 00:55:00,0.68775,0.68775,0.6875,0.68752,437399997.0
2006-02-01 01:00:00,0.68745,0.68755,0.6873,0.6875,262700001.0
2006-02-01 01:05:00,0.68733,0.68746,0.68724,0.68742,315899998.0
2006-02-01 01:10:00,0.68725,0.68728,0.68705,0.68707,503000000.0
2006-02-01 01:15:00,0.68715,0.6872,0.687,0.68715,385500002.0
2006-02-01 01:20:00,0.68705,0.68707,0.68685,0.68705,368599999.0
2006-02-01 01:25:00,0.68701,0.68714,0.68695,0.68703,519900000.0
2006-02-01 01:30:00,0.68715,0.6875,0.68702,0.68712,377399998.0
2006-02-01 01:35:00,0.6871,0.68753,0.68705,0.68736,395400000.0
2006-02-01 01:40:00,0.6875,0.6875,0.68725,0.68731,346700004.0
2006-02-01 01:45:00,0.6873,0.68745,0.68715,0.6873,352900000.0
2006-02-01 01:50:00,0.68738,0.68792,0.68722,0.68765,295500002.0
2006-02-01 01:55:00,0.6876,0.6878,0.68747,0.68769,449300002.0
2006-02-01 02:00:00,0.68775,0.68781,0.68732,0.68738,495899997.0
2006-02-01 02:05:00,0.68744,0.68761,0.68737,0.68741,325099993.0
2006-02-01 02:10:00,0.68738,0.68746,0.68716,0.68738,346999997.0
2006-02-01 02:15:00,0.68728,0.68752,0.6872,0.6873,313299999.0
2006-02-01 02:20:00,0.68737,0.68772,0.68725,0.68751,467000003.0
2006-02-01 02:25:00,0.68752,0.68752,0.68719,0.6874,242800000.0
2006-02-01 02:30:00,0.68757,0.68764,0.68706,0.6872,366300001.0
2006-02-01 02:35:00,0.68714,0.68735,0.68688,0.68695,424200004.0
2006-02-01 02:40:00,0.6869,0.68715,0.68675,0.6871,391099992.0
2006-02-01 02:45:00,0.6871,0.68763,0.68705,0.68761,217999998.0
2006-02-01 02:50:00,0.68764,0.68792,0.68738,0.68792,385899999.0
2006-02-01 02:55:00,0.68795,0.68795,0.68745,0.68745,447400000.0
2006-02-01 03:00:00,0.68732,0.68735,0.6867,0.68681,499000000.0
2006-02-01 03:05:00,0.68677,0.68697,0.68644,0.68644,443499998.0
2006-02-01 03:10:00,0.68651,0.68687,0.68651,0.68677,433100001.0
2006-02-01 03:15:00,0.68676,0.68689,0.68669,0.68676,511100000.0
2006-02-01 03:20:00,0.6868,0.68715,0.68673,0.68715,368099997.0
2006-02-01 03:25:00,0.68715,0.68715,0.6868,0.68701,339100003.0
2006-02-01 03:30:00,0.68711,0.68724,0.68697,0.68703,268700000.0
2006-02-01 03:35:00,0.6871,0.68725,0.68697,0.6872,433399998.0
2006-02-01 03:40:00,0.6871,0.6875,0.6871,0.6872,337999999.0
2006-02-01 03:45:00,0.6873,0.6873,0.68705,0.68715,354599998.0
2006-02-01 03:50:00,0.68708,0.6873,0.68702,0.6873,357700000.0
2006-02-01 03:55:00,0.68721,0.6875,0.68718,0.68745,428499997.0
2006-02-01 04:00:00,0.68745,0.68752,0.68732,0.68748,374599996.0
2006-02-01 04:05:00,0.68755,0.68768,0.68745,0.68768,459900000.0
2006-02-01 04:10:00,0.68765,0.68792,0.68743,0.6876,433100000.0
2006-02-01 04:15:00,0.68758,0.68771,0.68717,0.68737,406699999.0
2006-02-01 04:20:00,0.68735,0.68741,0.68718,0.68726,436100002.0
2006-02-01 04:25:00,0.68743,0.68743,0.68713,0.68735,294400000.0
2006-02-01 04:30:00,0.6873,0.68735,0.68688,0.687,446200000.0
2006-02-01 04:35:00,0.68695,0.68727,0.6869,0.68715,369700000.0
2006-02-01 04:40:00,0.68709,0.68737,0.68709,0.68721,356900001.0
2006-02-01 04:45:00,0.68727,0.68749,0.68725,0.6874,532400001.0
2006-02-01 04:50:00,0.68745,0.68745,0.68725,0.68735,354200000.0
2006-02-01 04:55:00,0.68738,0.68745,0.6871,0.68735,447100001.0
2006-02-01 05:00:00,0.68735,0.68741,0.68702,0.68721,381499999.0
2006-02-01 05:05:00,0.68718,0.68732,0.68711,0.68718,340300003.0
2006-02-01 05:10:00,0.68717,0.68721,0.68698,0.68709,345400000.0
2006-02-01 05:15:00,0.68703,0.68743,0.68703,0.68743,359400000.0
2006-02-01 05:20:00,0.6873,0.68743,0.68717,0.6872,401499996.0
2006-02-01 05:25:00,0.6871,0.68733,0.68705,0.68733,393199999.0
2006-02-01 05:30:00,0.68725,0.68726,0.68709,0.68721,331899999.0
2006-02-01 05:35:00,0.68725,0.68728,0.68695,0.68728,435699995.0
2006-02-01 05:40:00,0.68725,0.6873,0.68705,0.6871,436099999.0
2006-02-01 05:45:00,0.6871,0.68725,0.68702,0.68725,396399999.0
2006-02-01 05:50:00,0.6872,0.6873,0.687,0.687,354799997.0
2006-02-01 05:55:00,0.68705,0.6872,0.687,0.68705,255500003.0
2006-02-01 06:00:00,0.68691,0.68696,0.68657,0.68688,389800000.0
2006-02-01 06:05:00,0.68695,0.68726,0.68685,0.68715,467800001.0
2006-02-01 06:10:00,0.68717,0.68735,0.68691,0.68718,219700000.0
2006-02-01 06:15:00,0.68722,0.68737,0.687,0.68737,386200000.0
2006-02-01 06:20:00,0.6873,0.6874,0.6871,0.6873,313700002.0
2006-02-01 06:25:00,0.68732,0.68742,0.68725,0.68735,437999998.0
2006-02-01 06:30:00,0.6873,0.68745,0.68714,0.68727,406299999.0
2006-02-01 06:35:00,0.68727,0.68738,0.6872,0.68727,381200001.0
2006-02-01 06:40:00,0.68719,0.68733,0.68704,0.68725,398700002.0
2006-02-01 06:45:00,0.68718,0.68732,0.68698,0.68732,430399998.0
2006-02-01 06:50:00,0.68728,0.68765,0.68725,0.68765,363499999.0
2006-02-01 06:55:00,0.68758,0.68762,0.68734,0.68755,432299997.0
2006-02-01 07:00:00,0.68742,0.68765,0.6874,0.68765,356100000.0
2006-02-01 07:05:00,0.6876,0.68775,0.6874,0.68765,418799998.0
2006-02-01 07:10:00,0.68763,0.68763,0.68725,0.6876,433600003.0
2006-02-01 07:15:00,0.68755,0.6876,0.68745,0.68745,276899998.0
2006-02-01 07:20:00,0.68756,0.68761,0.68726,0.68726,282699997.0
2006-02-01 07:25:00,0.68737,0.68738,0.68712,0.6873,399199997.0
2006-02-01 07:30:00,0.6873,0.6874,0.68705,0.68735,362000002.0
2006-02-01 07:35:00,0.68725,0.68735,0.68725,0.68735,404399997.0
2006-02-01 07:40:00,0.68725,0.68745,0.68725,0.6874,391800004.0
2006-02-01 07:45:00,0.6874,0.68765,0.68735,0.68755,414099999.0
2006-02-01 07:50:00,0.6875,0.68758,0.68735,0.68747,464899998.0
2006-02-01 07:55:00,0.6875,0.68765,0.68745,0.68755,255800000.0
2006-02-01 08:00:00,0.6874,0.68768,0.6874,0.68741,390899997.0
2006-02-01 08:05:00,0.68738,0.68746,0.68714,0.68726,487300000.0
2006-02-01 08:10:00,0.68735,0.68746,0.6872,0.68746,342300003.0
2006-02-01 08:15:00,0.68747,0.68755,0.68729,0.68747,464999996.0
2006-02-01 08:20:00,0.68755,0.6876,0.68729,0.68741,301699999.0
2006-02-01 08:25:00,0.68733,0.6874,0.68718,0.68718,326799997.0
2006-02-01 08:30:00,0.68725,0.68741,0.68715,0.68735,382200001.0
2006-02-01 08:35:00,0.68723,0.68723,0.68696,0.68707,274700001.0
2006-02-01 08:40:00,0.68713,0.68738,0.68696,0.68696,314900000.0
2006-02-01 08:45:00,0.68703,0.68716,0.687,0.68714,212900001.0
2006-02-01 08:50:00,0.68725,0.68725,0.68693,0.687,363599999.0
2006-02-01 08:55:00,0.68703,0.68719,0.68675,0.68718,342400001.0
2006-02-01 09:00:00,0.6872,0.688,0.6872,0.68775,283199998.0
2006-02-01 09:05:00,0.68773,0.6881,0.68773,0.68791,332799998.0
2006-02-01 09:10:00,0.68784,0.68784,0.68736,0.68774,343899999.0
2006-02-01 09:15:00,0.68782,0.68801,0.68778,0.6879,441400001.0
2006-02-01 09:20:00,0.68784,0.68821,0.68784,0.6882,345399999.0
2006-02-01 09:25:00,0.68833,0.68839,0.68791,0.68793,295599998.0
2006-02-01 09:30:00,0.68791,0.68842,0.68782,0.68842,345599998.0
2006-02-01 09:35:00,0.68839,0.68849,0.68813,0.6884,354899995.0
2006-02-01 09:40:00,0.68837,0.68841,0.68815,0.6883,445700002.0
2006-02-01 09:45:00,0.68821,0.6884,0.68785,0.68785,259399998.0
2006-02-01 09:50:00,0.68785,0.68785,0.68758,0.6878,287600001.0
2006-02-01 09:55:00,0.68767,0.68781,0.68755,0.68768,292999997.0
2006-02-01 10:00:00,0.68766,0.68779,0.68735,0.68745,492799994.0
2006-02-01 10:05:00,0.6876,0.6882,0.6876,0.68805,490800004.0
2006-02-01 10:10:00,0.68796,0.68797,0.68731,0.68749,365700000.0
2006-02-01 10:15:00,0.6875,0.6875,0.68715,0.68725,426699997.0
2006-02-01 10:20:00,0.68725,0.68751,0.6872,0.68747,425299997.0
2006-02-01 10:25:00,0.68739,0.68773,0.68734,0.68773,351899999.0
2006-02-01 10:30:00,0.68763,0.68802,0.68761,0.68802,438599998.0
2006-02-01 10:35:00,0.68809,0.68839,0.68796,0.68818,423599996.0
2006-02-01 10:40:00,0.68824,0.68841,0.6879,0.68816,435699997.0
2006-02-01 10:45:00,0.68812,0.68812,0.68754,0.68774,541099999.0
2006-02-01 10:50:00,0.68787,0.68837,0.68757,0.6881,406299999.0
2006-02-01 10:55:00,0.68807,0.6883,0.68797,0.68811,495299998.0
2006-02-01 11:00:00,0.68813,0.68834,0.68796,0.68812,485099999.0
2006-02-01 11:05:00,0.68827,0.68827,0.68787,0.68793,504800006.0
2006-02-01 11:10:00,0.68794,0.68839,0.68786,0.68829,576699997.0
2006-02-01 11:15:00,0.68836,0.68846,0.6882,0.68835,596199996.0
2006-02-01 11:20:00,0.68833,0.68843,0.68797,0.68813,430300000.0
2006-02-01 11:25:00,0.68805,0.68811,0.68783,0.68788,385699996.0
2006-02-01 11:30:00,0.68792,0.688,0.68779,0.68793,388700000.0
2006-02-01 11:35:00,0.68793,0.68802,0.68759,0.68776,518000001.0
2006-02-01 11:40:00,0.68775,0.68785,0.68748,0.68748,452599997.0
2006-02-01 11:45:00,0.68743,0.68764,0.68723,0.68729,487499999.0
2006-02-01 11:50:00,0.68707,0.68714,0.68691,0.68707,407699994.0
2006-02-01 11:55:00,0.68704,0.68784,0.68704,0.68784,489300000.0
2006-02-01 12:00:00,0.68792,0.68792,0.68733,0.68754,396399995.0
2006-02-01 12:05:00,0.68755,0.68785,0.68728,0.68755,463800001.0
2006-02-01 12:10:00,0.6875,0.68807,0.68743,0.68778,418299997.0
2006-02-01 12:15:00,0.6878,0.68812,0.6878,0.68793,442800001.0
2006-02-01 12:20:00,0.68801,0.68815,0.68776,0.68776,439499993.0
2006-02-01 12:25:00,0.6877,0.68783,0.68755,0.68776,349999999.0
2006-02-01 12:30:00,0.68775,0.68811,0.68771,0.68807,393200001.0
2006-02-01 12:35:00,0.6881,0.68815,0.68766,0.68785,397099997.0
2006-02-01 12:40:00,0.6878,0.68783,0.68751,0.68753,339099999.0
2006-02-01 12:45:00,0.6875,0.6875,0.68679,0.68681,417200001.0
2006-02-01 12:50:00,0.68671,0.68672,0.68613,0.68662,446300000.0
2006-02-01 12:55:00,0.68659,0.68687,0.68641,0.68665,415999999.0
2006-02-01 13:00:00,0.68682,0.68686,0.68593,0.68593,480600003.0
2006-02-01 13:05:00,0.68594,0.68683,0.6858,0.68671,425299999.0
2006-02-01 13:10:00,0.68683,0.68724,0.68672,0.68716,457199999.0
2006-02-01 13:15:00,0.6872,0.68744,0.68702,0.6872,412399998.0
2006-02-01 13:20:00,0.68728,0.68761,0.6872,0.6872,398199998.0
2006-02-01 13:25:00,0.68726,0.68726,0.68686,0.687,456000001.0
2006-02-01 13:30:00,0.68697,0.68719,0.68686,0.68706,388399998.0
2006-02-01 13:35:00,0.68711,0.68712,0.68644,0.68644,494499999.0
2006-02-01 13:40:00,0.68645,0.68656,0.68618,0.68641,535299995.0
2006-02-01 13:45:00,0.6864,0.68687,0.68622,0.68627,434499999.0
2006-02-01 13:50:00,0.68632,0.68635,0.68604,0.68635,348199996.0
2006-02-01 13:55:00,0.6863,0.68637,0.68613,0.68625,355200002.0
2006-02-01 14:00:00,0.68627,0.68645,0.68605,0.68641,339900002.0
2006-02-01 14:05:00,0.68638,0.68667,0.68635,0.68635,528399995.0
2006-02-01 14:10:00,0.68645,0.68646,0.68622,0.68645,331399999.0
2006-02-01 14:15:00,0.68647,0.68647,0.68602,0.68617,431400000.0
2006-02-01 14:20:00,0.6861,0.68632,0.68595,0.68595,373300002.0
2006-02-01 14:25:00,0.68596,0.68612,0.68591,0.68607,357399997.0
2006-02-01 14:30:00,0.68615,0.68623,0.68595,0.68615,414100000.0
2006-02-01 14:35:00,0.6861,0.68615,0.68586,0.68588,226299998.0
2006-02-01 14:40:00,0.68588,0.68634,0.68581,0.68632,331299998.0
2006-02-01 14:45:00,0.68622,0.68666,0.68616,0.68659,399999995.0
2006-02-01 14:50:00,0.6866,0.68665,0.68625,0.68653,231599999.0
2006-02-01 14:55:00,0.68647,0.6865,0.68635,0.68649,393300001.0
2006-02-01 15:00:00,0.6865,0.68655,0.6863,0.68645,471100002.0
2006-02-01 15:05:00,0.68635,0.6865,0.68624,0.6864,377500001.0
2006-02-01 15:10:00,0.68645,0.68651,0.68574,0.6859,499199998.0
2006-02-01 15:15:00,0.68595,0.68595,0.68557,0.68557,548500002.0
2006-02-01 15:20:00,0.68558,0.68581,0.68549,0.6856,473299998.0
2006-02-01 15:25:00,0.6857,0.68594,0.68565,0.6858,463499996.0
2006-02-01 15:30:00,0.6859,0.686,0.68537,0.68566,377099998.0
2006-02-01 15:35:00,0.68573,0.68593,0.68562,0.68593,279800000.0
2006-02-01 15:40:00,0.68595,0.68616,0.68573,0.68585,362100000.0
2006-02-01 15:45:00,0.68584,0.68623,0.68582,0.68619,290699999.0
2006-02-01 15:50:00,0.68613,0.6864,0.68607,0.68623,399299995.0
2006-02-01 15:55:00,0.6862,0.6863,0.68601,0.68625,273700002.0
2006-02-01 16:00:00,0.68617,0.68645,0.68617,0.68643,308300000.0
2006-02-01 16:05:00,0.68642,0.68645,0.68612,0.68612,535699996.0
2006-02-01 16:10:00,0.68582,0.68619,0.68582,0.68593,292899999.0
2006-02-01 16:15:00,0.68585,0.6861,0.68575,0.68593,492899999.0
2006-02-01 16:20:00,0.68601,0.68604,0.68581,0.68593,430900001.0
2006-02-01 16:25:00,0.6859,0.68643,0.68584,0.68632,421499999.0
2006-02-01 16:30:00,0.68635,0.68653,0.68627,0.68637,597000000.0
2006-02-01 16:35:00,0.68638,0.68643,0.68607,0.6863,334999999.0
2006-02-01 16:40:00,0.68629,0.68651,0.6861,0.68635,484899995.0
2006-02-01 16:45:00,0.68642,0.68642,0.68604,0.68625,582200004.0
2006-02-01 16:50:00,0.68606,0.68617,0.68544,0.68555,586099999.0
2006-02-01 16:55:00,0.68548,0.68556,0.68526,0.6854,477800001.0
2006-02-01 17:00:00,0.68533,0.6857,0.68513,0.6857,483199999.0
2006-02-01 17:05:00,0.68555,0.68628,0.68534,0.68607,410800004.0
2006-02-01 17:10:00,0.68605,0.68668,0.68577,0.68665,389399996.0
2006-02-01 17:15:00,0.68657,0.68666,0.6861,0.6865,421700000.0
2006-02-01 17:20:00,0.68663,0.6867,0.68647,0.68663,335300000.0
2006-02-01 17:25:00,0.68658,0.68688,0.68652,0.68675,435299999.0
2006-02-01 17:30:00,0.68672,0.6869,0.68652,0.6868,411800001.0
2006-02-01 17:35:00,0.6868,0.68685,0.68654,0.68665,314399997.0
2006-02-01 17:40:00,0.68633,0.68652,0.68614,0.68652,303899997.0
2006-02-01 17:45:00,0.68649,0.68649,0.68612,0.68622,401000003.0
2006-02-01 17:50:00,0.68615,0.68656,0.68615,0.68655,390100000.0
2006-02-01 17:55:00,0.68648,0.68697,0.68647,0.6867,440299999.0
2006-02-01 18:00:00,0.68662,0.68685,0.68653,0.6867,617099997.0
2006-02-01 18:05:00,0.68667,0.68671,0.68635,0.68655,1031800003.0
2006-02-01 18:10:00,0.68652,0.68667,0.68625,0.6865,507399998.0
2006-02-01 18:15:00,0.68647,0.68659,0.68579,0.68586,1179199997.0
2006-02-01 18:20:00,0.68589,0.68669,0.68575,0.68608,942500000.0
2006-02-01 18:25:00,0.68604,0.68623,0.68593,0.68623,906200001.0
2006-02-01 18:30:00,0.68621,0.68621,0.68535,0.68565,785999995.0
2006-02-01 18:35:00,0.68579,0.68591,0.68537,0.68553,796599998.0
2006-02-01 18:40:00,0.68558,0.68585,0.68526,0.68551,1387599998.0
2006-02-01 18:45:00,0.6856,0.6856,0.68513,0.68535,990200002.0
2006-02-01 18:50:00,0.6853,0.6853,0.68494,0.685,534700002.0
2006-02-01 18:55:00,0.68505,0.68505,0.68485,0.68504,606999998.0
2006-02-01 19:00:00,0.68501,0.68502,0.68433,0.68433,789499998.0
2006-02-01 19:05:00,0.6843,0.68455,0.68371,0.68383,808699993.0
2006-02-01 19:10:00,0.68372,0.68387,0.6837,0.6838,529399999.0
2006-02-01 19:15:00,0.68381,0.68439,0.68381,0.68429,431200003.0
2006-02-01 19:20:00,0.68425,0.68437,0.68414,0.6843,529399998.0
2006-02-01 19:25:00,0.68435,0.68445,0.6842,0.6843,644899997.0
2006-02-01 19:30:00,0.68435,0.68438,0.68391,0.68404,449699999.0
2006-02-01 19:35:00,0.68397,0.68397,0.68358,0.68367,728200004.0
2006-02-01 19:40:00,0.68381,0.68446,0.68375,0.68402,412599999.0
2006-02-01 19:45:00,0.68405,0.68417,0.68367,0.68393,407200000.0
2006-02-01 19:50:00,0.68375,0.68412,0.68375,0.68378,616699995.0
2006-02-01 19:55:00,0.68365,0.68386,0.6835,0.68355,944100004.0
2006-02-01 20:00:00,0.68357,0.6837,0.68352,0.68365,646299998.0
2006-02-01 20:05:00,0.68368,0.6837,0.6834,0.6836,691099998.0
2006-02-01 20:10:00,0.68355,0.6837,0.68335,0.6837,443000001.0
2006-02-01 20:15:00,0.6836,0.68375,0.68352,0.68365,859900003.0
2006-02-01 20:20:00,0.6837,0.6837,0.68335,0.68365,483800000.0
2006-02-01 20:25:00,0.68365,0.6837,0.68355,0.68365,625199998.0
2006-02-01 20:30:00,0.68365,0.6837,0.68355,0.68365,986799994.0
2006-02-01 20:35:00,0.68365,0.68375,0.6835,0.68365,644500001.0
2006-02-01 20:40:00,0.6836,0.6837,0.68352,0.68365,582399994.0
2006-02-01 20:45:00,0.6836,0.68365,0.6835,0.6836,397100002.0
2006-02-01 20:50:00,0.6836,0.6837,0.68352,0.68365,733400002.0
2006-02-01 20:55:00,0.6836,0.6837,0.68335,0.6836,746200003.0
2006-02-01 21:00:00,0.6836,0.6837,0.6835,0.68355,550799997.0
2006-02-01 21:05:00,0.68365,0.6837,0.6835,0.68365,524099993.0
2006-02-01 21:10:00,0.6836,0.68368,0.68355,0.6836,433899996.0
2006-02-01 21:15:00,0.6836,0.6837,0.68345,0.6836,771699998.0
2006-02-01 21:20:00,0.68365,0.6837,0.6835,0.6836,625799997.0
2006-02-01 21:25:00,0.6836,0.68365,0.68345,0.68355,562099999.0
2006-02-01 21:30:00,0.68362,0.6837,0.68352,0.6836,386099998.0
2006-02-01 21:35:00,0.6836,0.6837,0.6835,0.68362,787500002.0
2006-02-01 21:40:00,0.68365,0.6837,0.68345,0.68345,609599993.0
2006-02-01 21:45:00,0.6836,0.68365,0.6835,0.68358,473299997.0
2006-02-01 21:50:00,0.68365,0.68375,0.68355,0.6836,445200000.0
2006-02-01 21:55:00,0.6836,0.6837,0.6835,0.6836,465000001.0
2006-02-01 22:00:00,0.6836,0.68365,0.68355,0.6836,398600002.0
2006-02-01 22:05:00,0.68355,0.68375,0.68345,0.68358,421000001.0
2006-02-01 22:10:00,0.6836,0.6837,0.6835,0.68362,549500005.0
2006-02-01 22:15:00,0.68362,0.6837,0.6835,0.6836,506399998.0
2006-02-01 22:20:00,0.68365,0.6837,0.68352,0.68365,506099999.0
2006-02-01 22:25:00,0.68355,0.6837,0.6835,0.6836,338400000.0
2006-02-01 22:30:00,0.68365,0.6837,0.68335,0.68362,409899999.0
2006-02-01 22:35:00,0.68367,0.68367,0.68335,0.68365,472899998.0
2006-02-01 22:40:00,0.6836,0.6837,0.68345,0.68352,542900002.0
2006-02-01 22:45:00,0.6836,0.6837,0.6834,0.6836,596100001.0
2006-02-01 22:50:00,0.68365,0.68365,0.68335,0.68355,668400002.0
2006-02-01 22:55:00,0.68355,0.68375,0.6834,0.6834,590800000.0
2006-02-01 23:00:00,0.68345,0.68368,0.68345,0.68355,314899998.0
2006-02-01 23:05:00,0.6836,0.68378,0.6835,0.68365,410800002.0
2006-02-01 23:10:00,0.6836,0.6837,0.68355,0.6836,341699999.0
2006-02-01 23:15:00,0.6836,0.68365,0.68345,0.6836,368599999.0
2006-02-01 23:20:00,0.68365,0.6837,0.6835,0.68365,314100000.0
2006-02-01 23:25:00,0.68363,0.68365,0.6835,0.6836,412699997.0
2006-02-01 23:30:00,0.68355,0.68368,0.68355,0.6836,325599997.0
2006-02-01 23:35:00,0.68365,0.6837,0.68355,0.68358,321000004.0
2006-02-01 23:40:00,0.68365,0.68365,0.68355,0.6836,128100000.0
2006-02-01 23:45:00,0.6837,0.6837,0.68355,0.6836,315400001.0
2006-02-01 23:50:00,0.68355,0.6837,0.6835,0.68365,462900000.0
2006-02-01 23:55:00,0.68365,0.68365,0.68355,0.68355,436199998.0
2006-02-02 00:00:00,0.68365,0.68399,0.68344,0.68392,438300000.0
2006-02-02 00:05:00,0.68383,0.68399,0.68358,0.68363,582099997.0
2006-02-02 00:10:00,0.68361,0.68433,0.68361,0.6837,488099999.0
2006-02-02 00:15:00,0.68377,0.68421,0.68377,0.68416,429599999.0
2006-02-02 00:20:00,0.68412,0.6843,0.6837,0.68395,416999998.0
2006-02-02 00:25:00,0.68395,0.68398,0.68372,0.6838,406700001.0
2006-02-02 00:30:00,0.6839,0.6839,0.6836,0.68375,371900000.0
2006-02-02 00:35:00,0.68373,0.68395,0.68359,0.68377,462499999.0
2006-02-02 00:40:00,0.6837,0.68385,0.68355,0.68375,398299998.0
2006-02-02 00:45:00,0.68375,0.68429,0.68375,0.68425,297300000.0
2006-02-02 00:50:00,0.6842,0.68425,0.68383,0.68405,398099996.0
2006-02-02 00:55:00,0.68405,0.68405,0.6839,0.684,375599998.0
2006-02-02 01:00:00,0.68395,0.6841,0.68395,0.68407,204999998.0
2006-02-02 01:05:00,0.68397,0.68433,0.6839,0.68405,221200002.0
2006-02-02 01:10:00,0.68397,0.6844,0.68397,0.68427,495800003.0
2006-02-02 01:15:00,0.6843,0.6843,0.684,0.68415,225900000.0
2006-02-02 01:20:00,0.68408,0.68429,0.68397,0.68429,359399998.0
2006-02-02 01:25:00,0.6843,0.68435,0.68415,0.68417,368300001.0
2006-02-02 01:30:00,0.68418,0.6843,0.6839,0.6842,372999997.0
2006-02-02 01:35:00,0.6842,0.68431,0.68415,0.68422,353400001.0
2006-02-02 01:40:00,0.68444,0.6846,0.68433,0.6845,346200000.0
2006-02-02 01:45:00,0.68449,0.68481,0.68448,0.6847,328300000.0
2006-02-02 01:50:00,0.68475,0.68513,0.68449,0.68506,322899999.0
2006-02-02 01:55:00,0.68495,0.685,0.68477,0.68478,386599999.0
2006-02-02 02:00:00,0.68483,0.68485,0.68467,0.6847,410200004.0
2006-02-02 02:05:00,0.68473,0.68478,0.68455,0.68478,292200000.0
2006-02-02 02:10:00,0.68485,0.68506,0.68458,0.68493,300000000.0
2006-02-02 02:15:00,0.68487,0.68505,0.68487,0.68496,436799998.0
2006-02-02 02:20:00,0.6851,0.68529,0.68498,0.6852,528100006.0
2006-02-02 02:25:00,0.68528,0.68541,0.68515,0.68525,319300000.0
2006-02-02 02:30:00,0.68535,0.6854,0.6851,0.6853,349200000.0
2006-02-02 02:35:00,0.68523,0.68538,0.68515,0.68527,296399998.0
2006-02-02 02:40:00,0.6852,0.6853,0.68502,0.68502,339999998.0
2006-02-02 02:45:00,0.68501,0.68508,0.6848,0.68483,366000001.0
2006-02-02 02:50:00,0.68491,0.68502,0.68482,0.68493,399099997.0
2006-02-02 02:55:00,0.68497,0.68511,0.68485,0.68495,364900001.0
2006-02-02 03:00:00,0.68495,0.68506,0.68457,0.68467,449100003.0
2006-02-02 03:05:00,0.68465,0.6848,0.68458,0.68465,448599996.0
2006-02-02 03:10:00,0.68468,0.68473,0.68429,0.6843,388400001.0
2006-02-02 03:15:00,0.68425,0.68436,0.68389,0.68415,358400000.0
2006-02-02 03:20:00,0.68419,0.68442,0.68405,0.68442,435099996.0
2006-02-02 03:25:00,0.68442,0.6845,0.68426,0.6843,394400004.0
2006-02-02 03:30:00,0.68431,0.68483,0.68431,0.68472,379200002.0
2006-02-02 03:35:00,0.6848,0.6848,0.68445,0.6845,391599998.0
2006-02-02 03:40:00,0.68446,0.68452,0.6842,0.68437,521199999.0
2006-02-02 03:45:00,0.6845,0.6845,0.68425,0.68432,323900000.0
2006-02-02 03:50:00,0.68428,0.68442,0.68405,0.68431,346599997.0
2006-02-02 03:55:00,0.68418,0.68418,0.68391,0.68407,417999998.0
2006-02-02 04:00:00,0.68402,0.68415,0.68395,0.68401,340200001.0
2006-02-02 04:05:00,0.68395,0.68423,0.68395,0.68421,367900001.0
2006-02-02 04:10:00,0.6842,0.6843,0.684,0.684,387199998.0
2006-02-02 04:15:00,0.6841,0.6842,0.68395,0.68395,429900000.0
2006-02-02 04:20:00,0.68395,0.68427,0.68395,0.68405,537399999.0
2006-02-02 04:25:00,0.6842,0.6842,0.68395,0.68411,239199999.0
2006-02-02 04:30:00,0.6841,0.68418,0.68395,0.684,392799998.0
2006-02-02 04:35:00,0.68397,0.68418,0.68394,0.68407,324399997.0
2006-02-02 04:40:00,0.68409,0.68413,0.68395,0.68395,409500001.0
2006-02-02 04:45:00,0.68397,0.68404,0.68366,0.68366,524599994.0
2006-02-02 04:50:00,0.6837,0.68401,0.6837,0.68398,306100001.0
2006-02-02 04:55:00,0.68399,0.68416,0.6838,0.68405,446700000.0
2006-02-02 05:00:00,0.68405,0.68424,0.68385,0.6841,543500000.0
2006-02-02 05:05:00,0.68406,0.68426,0.68395,0.68415,459300000.0
2006-02-02 05:10:00,0.6841,0.68425,0.68405,0.68418,293100001.0
2006-02-02 05:15:00,0.6841,0.6842,0.68395,0.6842,401799996.0
2006-02-02 05:20:00,0.6841,0.68437,0.68404,0.6842,281900002.0
2006-02-02 05:25:00,0.68409,0.6847,0.68409,0.6847,424600000.0
2006-02-02 05:30:00,0.68459,0.68463,0.68445,0.68453,354499998.0
2006-02-02 05:35:00,0.68455,0.68457,0.68425,0.68442,424699998.0
2006-02-02 05:40:00,0.68442,0.68455,0.6842,0.6842,322099996.0
2006-02-02 05:45:00,0.68417,0.68418,0.68395,0.68415,413000002.0
2006-02-02 05:50:00,0.6841,0.68424,0.68403,0.6841,355899997.0
2006-02-02 05:55:00,0.6841,0.68425,0.684,0.68415,401299997.0
2006-02-02 06:00:00,0.68405,0.68424,0.684,0.68417,277299999.0
2006-02-02 06:05:00,0.68425,0.6843,0.6841,0.68425,534799996.0
2006-02-02 06:10:00,0.68423,0.68436,0.68407,0.68408,465200000.0
2006-02-02 06:15:00,0.68414,0.68453,0.68407,0.68453,300900002.0
2006-02-02 06:20:00,0.68452,0.68454,0.68419,0.68433,487400007.0
2006-02-02 06:25:00,0.68436,0.68452,0.68424,0.68438,406599996.0
2006-02-02 06:30:00,0.68426,0.68449,0.68411,0.68435,399800000.0
2006-02-02 06:35:00,0.68432,0.68445,0.68419,0.68435,281499997.0
2006-02-02 06:40:00,0.68425,0.68445,0.68424,0.68437,431300000.0
2006-02-02 06:45:00,0.6843,0.68441,0.68419,0.68423,347600002.0
2006-02-02 06:50:00,0.68427,0.6844,0.68415,0.6843,433800000.0
2006-02-02 06:55:00,0.6843,0.68445,0.68408,0.6843,425400004.0
2006-02-02 07:00:00,0.6843,0.68447,0.68411,0.68434,400299997.0
2006-02-02 07:05:00,0.6844,0.68453,0.6842,0.68445,436799998.0
2006-02-02 07:10:00,0.68445,0.6845,0.68415,0.6845,257500002.0
2006-02-02 07:15:00,0.68447,0.68485,0.68447,0.68465,339300000.0
2006-02-02 07:20:00,0.68475,0.68478,0.68434,0.68434,276099999.0
2006-02-02 07:25:00,0.6845,0.68465,0.68446,0.68452,395500000.0
2006-02-02 07:30:00,0.68445,0.6846,0.68425,0.68455,409599998.0
2006-02-02 07:35:00,0.68441,0.68456,0.68434,0.68438,395099999.0
2006-02-02 07:40:00,0.68433,0.68454,0.68414,0.68422,462000001.0
2006-02-02 07:45:00,0.68427,0.68428,0.68391,0.68402,559100000.0
2006-02-02 07:50:00,0.68402,0.68422,0.68388,0.68415,549100003.0
2006-02-02 07:55:00,0.68418,0.68435,0.68395,0.68402,280900001.0
2006-02-02 08:00:00,0.68388,0.68435,0.68388,0.6843,415399997.0
2006-02-02 08:05:00,0.68433,0.68446,0.68415,0.68425,499100004.0
2006-02-02 08:10:00,0.68435,0.68445,0.68418,0.68421,354000000.0
2006-02-02 08:15:00,0.68425,0.68432,0.68403,0.68406,311000001.0
2006-02-02 08:20:00,0.68415,0.68434,0.68403,0.68434,303799997.0
2006-02-02 08:25:00,0.68433,0.68455,0.68427,0.68447,214500001.0
2006-02-02 08:30:00,0.68452,0.68455,0.68425,0.68445,271999997.0
2006-02-02 08:35:00,0.68435,0.68456,0.68425,0.6843,295700000.0
2006-02-02 08:40:00,0.68435,0.68452,0.68415,0.68415,238700001.0
2006-02-02 08:45:00,0.68422,0.6845,0.68415,0.68425,308999998.0
2006-02-02 08:50:00,0.68427,0.68453,0.68423,0.6845,392699994.0
2006-02-02 08:55:00,0.68458,0.68473,0.68425,0.68458,419599999.0
2006-02-02 09:00:00,0.68446,0.68475,0.68441,0.68468,405100001.0
2006-02-02 09:05:00,0.6846,0.68482,0.68455,0.68477,292899997.0
2006-02-02 09:10:00,0.6848,0.68485,0.68454,0.68465,418400001.0
2006-02-02 09:15:00,0.68469,0.68504,0.68452,0.68458,443399999.0
2006-02-02 09:20:00,0.6846,0.68475,0.68452,0.68473,254600002.0
2006-02-02 09:25:00,0.68485,0.68493,0.68469,0.68488,377599999.0
2006-02-02 09:30:00,0.68495,0.68517,0.68477,0.685,349800001.0
2006-02-02 09:35:00,0.68505,0.6851,0.68462,0.68481,390199998.0
2006-02-02 09:40:00,0.68483,0.68515,0.68474,0.68474,360700001.0
2006-02-02 09:45:00,0.68465,0.68493,0.6846,0.68474,320899999.0
2006-02-02 09:50:00,0.68464,0.68476,0.68451,0.68476,307100000.0
2006-02-02 09:55:00,0.68474,0.68494,0.68467,0.68492,257800002.0
2006-02-02 10:00:00,0.68494,0.68521,0.68489,0.68505,443199994.0
2006-02-02 10:05:00,0.68505,0.68548,0.68478,0.68548,455299997.0
2006-02-02 10:10:00,0.6857,0.68573,0.68508,0.68529,329700002.0
2006-02-02 10:15:00,0.68528,0.6855,0.68505,0.68541,476900005.0
2006-02-02 10:20:00,0.68538,0.6856,0.68527,0.68557,324199998.0
2006-02-02 10:25:00,0.68557,0.68568,0.68533,0.68536,392599997.0
2006-02-02 10:30:00,0.68541,0.68553,0.68537,0.68553,307599998.0
2006-02-02 10:35:00,0.68548,0.68548,0.68495,0.68518,373799997.0
2006-02-02 10:40:00,0.68528,0.68543,0.68507,0.6853,490999997.0
2006-02-02 10:45:00,0.68532,0.68532,0.6849,0.6851,421600003.0
2006-02-02 10:50:00,0.68518,0.68586,0.68499,0.68579,473800000.0
2006-02-02 10:55:00,0.68573,0.68582,0.68525,0.68528,400599999.0
2006-02-02 11:00:00,0.68524,0.68565,0.68506,0.68545,602800006.0
2006-02-02 11:05:00,0.68557,0.68591,0.68535,0.68588,459600005.0
2006-02-02 11:10:00,0.68583,0.68589,0.68549,0.68569,493999998.0
2006-02-02 11:15:00,0.68572,0.68572,0.68525,0.68539,520600004.0
2006-02-02 11:20:00,0.68531,0.68569,0.68527,0.68556,499099998.0
2006-02-02 11:25:00,0.6855,0.68577,0.68548,0.68565,371799997.0
2006-02-02 11:30:00,0.6857,0.6859,0.6856,0.6858,385600003.0
2006-02-02 11:35:00,0.6859,0.68605,0.68572,0.6859,415799998.0
2006-02-02 11:40:00,0.68585,0.6862,0.68585,0.68619,431200001.0
2006-02-02 11:45:00,0.68634,0.68675,0.68626,0.68647,425900003.0
2006-02-02 11:50:00,0.68648,0.6869,0.68645,0.68688,390500002.0
2006-02-02 11:55:00,0.68683,0.68721,0.68683,0.68688,330700001.0
2006-02-02 12:00:00,0.68681,0.68694,0.68665,0.6869,438699997.0
2006-02-02 12:05:00,0.68689,0.68703,0.68681,0.68703,427099997.0
2006-02-02 12:10:00,0.68696,0.68713,0.6868,0.68709,403899996.0
2006-02-02 12:15:00,0.68709,0.68718,0.68693,0.68693,350399998.0
2006-02-02 12:20:00,0.68701,0.68714,0.68679,0.68692,424599997.0
2006-02-02 12:25:00,0.6869,0.68695,0.68677,0.68678,313400003.0
2006-02-02 12:30:00,0.68676,0.68724,0.68676,0.6872,503699995.0
2006-02-02 12:35:00,0.6872,0.6873,0.68693,0.68709,375100003.0
2006-02-02 12:40:00,0.687,0.6872,0.6868,0.6871,475100002.0
2006-02-02 12:45:00,0.687,0.68721,0.6869,0.68708,425299999.0
2006-02-02 12:50:00,0.68704,0.6874,0.68704,0.68718,424699996.0
2006-02-02 12:55:00,0.68707,0.68731,0.68682,0.68685,464499997.0
2006-02-02 13:00:00,0.68679,0.68688,0.68641,0.68679,480300000.0
2006-02-02 13:05:00,0.68688,0.68705,0.68664,0.6867,542299996.0
2006-02-02 13:10:00,0.68682,0.68691,0.68664,0.6868,475000002.0
2006-02-02 13:15:00,0.68685,0.68685,0.68634,0.6866,326899998.0
2006-02-02 13:20:00,0.68663,0.68697,0.68651,0.6867,444200000.0
2006-02-02 13:25:00,0.68687,0.68691,0.68644,0.6866,431099998.0
2006-02-02 13:30:00,0.68654,0.687,0.68644,0.68673,423100000.0
2006-02-02 13:35:00,0.68681,0.68693,0.68657,0.68662,465399999.0
2006-02-02 13:40:00,0.68661,0.68678,0.68643,0.68666,454599994.0
2006-02-02 13:45:00,0.68666,0.68682,0.68652,0.6867,463899999.0
2006-02-02 13:50:00,0.68679,0.68686,0.6866,0.68675,481200003.0
2006-02-02 13:55:00,0.68675,0.68681,0.68662,0.68673,344499997.0
2006-02-02 14:00:00,0.68677,0.68694,0.68655,0.68694,484799998.0
2006-02-02 14:05:00,0.68688,0.68708,0.68676,0.68676,573499999.0
2006-02-02 14:10:00,0.68682,0.68687,0.68642,0.68655,432699997.0
2006-02-02 14:15:00,0.68656,0.6868,0.68656,0.68661,389200001.0
2006-02-02 14:20:00,0.6865,0.68662,0.68638,0.68643,332099997.0
2006-02-02 14:25:00,0.68653,0.68676,0.68653,0.6867,238300000.0
2006-02-02 14:30:00,0.68679,0.68695,0.68664,0.68683,379500002.0
2006-02-02 14:35:00,0.6868,0.687,0.6867,0.687,417200000.0
2006-02-02 14:40:00,0.68711,0.6872,0.68692,0.68712,344999997.0
2006-02-02 14:45:00,0.68701,0.68709,0.68678,0.6868,478600000.0
2006-02-02 14:50:00,0.6868,0.687,0.6867,0.68695,330000001.0
2006-02-02 14:55:00,0.68692,0.6871,0.68684,0.68688,334599997.0
2006-02-02 15:00:00,0.6869,0.68696,0.68664,0.68685,344699997.0
2006-02-02 15:05:00,0.68676,0.68694,0.68667,0.6868,360699998.0
2006-02-02 15:10:00,0.68685,0.6869,0.68673,0.68683,457700000.0
2006-02-02 15:15:00,0.68685,0.68695,0.68675,0.68685,437099997.0
2006-02-02 15:20:00,0.68685,0.68688,0.68652,0.68688,446399997.0
2006-02-02 15:25:00,0.68683,0.68683,0.68654,0.68655,497700002.0
2006-02-02 15:30:00,0.68656,0.68678,0.68645,0.6866,292700000.0
2006-02-02 15:35:00,0.68664,0.68674,0.68655,0.68665,248400000.0
2006-02-02 15:40:00,0.68662,0.68662,0.68634,0.68641,349000000.0
2006-02-02 15:45:00,0.6864,0.68641,0.68619,0.68634,324000000.0
2006-02-02 15:50:00,0.6863,0.6863,0.68587,0.68604,324399997.0
2006-02-02 15:55:00,0.68597,0.6861,0.68577,0.68592,299399998.0
2006-02-02 16:00:00,0.68588,0.68652,0.68588,0.6865,400199996.0
2006-02-02 16:05:00,0.68633,0.68645,0.6863,0.6864,387099999.0
2006-02-02 16:10:00,0.68636,0.68709,0.68627,0.68695,431499996.0
2006-02-02 16:15:00,0.6868,0.68729,0.6868,0.68715,478399997.0
2006-02-02 16:20:00,0.6872,0.68798,0.68715,0.68798,382899998.0
2006-02-02 16:25:00,0.68795,0.68818,0.68743,0.68778,458499998.0
2006-02-02 16:30:00,0.68774,0.68822,0.68765,0.68805,391100001.0
2006-02-02 16:35:00,0.68812,0.68819,0.68762,0.68785,427200000.0
2006-02-02 16:40:00,0.68785,0.68811,0.68774,0.68774,316000001.0
2006-02-02 16:45:00,0.68785,0.68785,0.68755,0.68755,367000001.0
2006-02-02 16:50:00,0.68768,0.68816,0.68768,0.68796,425600000.0
2006-02-02 16:55:00,0.68789,0.68792,0.68754,0.68782,442500001.0
2006-02-02 17:00:00,0.68777,0.68785,0.68746,0.6878,441799999.0
2006-02-02 17:05:00,0.68778,0.68789,0.68737,0.68789,393499997.0
2006-02-02 17:10:00,0.68787,0.68839,0.68764,0.68821,431499997.0
2006-02-02 17:15:00,0.6881,0.6881,0.6878,0.6878,423200000.0
2006-02-02 17:20:00,0.68799,0.68826,0.68776,0.68826,394600002.0
2006-02-02 17:25:00,0.68825,0.6884,0.6881,0.68822,423700003.0
2006-02-02 17:30:00,0.6883,0.68873,0.6882,0.6882,379400000.0
2006-02-02 17:35:00,0.6882,0.68835,0.6882,0.6883,396800001.0
2006-02-02 17:40:00,0.68812,0.68834,0.6881,0.68827,311100003.0
2006-02-02 17:45:00,0.68828,0.68848,0.68794,0.68821,529599998.0
2006-02-02 17:50:00,0.68825,0.68838,0.68815,0.68835,383099999.0
2006-02-02 17:55:00,0.68825,0.68842,0.68815,0.6883,455299999.0
2006-02-02 18:00:00,0.68821,0.68855,0.68821,0.68843,657499998.0
2006-02-02 18:05:00,0.68845,0.68855,0.68815,0.68835,1057700001.0
2006-02-02 18:10:00,0.6883,0.68843,0.68824,0.68828,418100000.0
2006-02-02 18:15:00,0.6882,0.6883,0.68802,0.68805,1266200000.0
2006-02-02 18:20:00,0.68803,0.68876,0.68803,0.68865,1014399995.0
2006-02-02 18:25:00,0.68864,0.6892,0.6886,0.68919,1018699997.0
2006-02-02 18:30:00,0.68925,0.68978,0.68925,0.68965,765899990.0
2006-02-02 18:35:00,0.68965,0.68989,0.6895,0.68982,902100004.0
2006-02-02 18:40:00,0.68985,0.69035,0.68976,0.68976,1446199994.0
2006-02-02 18:45:00,0.68978,0.68978,0.68912,0.68913,991000000.0
2006-02-02 18:50:00,0.6891,0.68927,0.68905,0.68912,561000004.0
2006-02-02 18:55:00,0.68921,0.68926,0.68892,0.68898,625999997.0
2006-02-02 19:00:00,0.68894,0.68905,0.68858,0.68859,646200002.0
2006-02-02 19:05:00,0.68859,0.68888,0.68829,0.68834,709999997.0
2006-02-02 19:10:00,0.68835,0.68843,0.6882,0.6883,392400002.0
2006-02-02 19:15:00,0.6883,0.68835,0.68811,0.68825,457399999.0
2006-02-02 19:20:00,0.6882,0.6882,0.68776,0.6881,641499993.0
2006-02-02 19:25:00,0.68815,0.6884,0.68803,0.68833,477400000.0
2006-02-02 19:30:00,0.68848,0.68863,0.68825,0.68863,477299996.0
2006-02-02 19:35:00,0.68863,0.68868,0.68839,0.6886,723299995.0
2006-02-02 19:40:00,0.68868,0.68896,0.68837,0.68896,374699998.0
2006-02-02 19:45:00,0.68899,0.68902,0.6884,0.68884,445799999.0
2006-02-02 19:50:00,0.6887,0.68891,0.68851,0.68891,655499999.0
2006-02-02 19:55:00,0.68884,0.68935,0.68884,0.68925,885399996.0
2006-02-02 20:00:00,0.68927,0.6894,0.68922,0.68935,533599999.0
2006-02-02 20:05:00,0.68938,0.6894,0.6891,0.6893,763700000.0
2006-02-02 20:10:00,0.68925,0.6894,0.68905,0.6894,477299998.0
2006-02-02 20:15:00,0.6893,0.68945,0.68922,0.68935,745600004.0
2006-02-02 20:20:00,0.6894,0.6894,0.68905,0.68935,449900001.0
2006-02-02 20:25:00,0.68935,0.6894,0.68925,0.68935,577099997.0
2006-02-02 20:30:00,0.68925,0.6894,0.68925,0.68935,812800000.0
2006-02-02 20:35:00,0.68935,0.68945,0.6892,0.68935,612799999.0
2006-02-02 20:40:00,0.6893,0.6894,0.68922,0.68935,589500005.0
2006-02-02 20:45:00,0.6893,0.68935,0.6892,0.6893,476999995.0
2006-02-02 20:50:00,0.6893,0.6894,0.68922,0.68935,853200001.0
2006-02-02 20:55:00,0.68925,0.6894,0.68905,0.6893,602399995.0
2006-02-02 21:00:00,0.6893,0.6894,0.6892,0.68925,606699997.0
2006-02-02 21:05:00,0.68935,0.6894,0.6892,0.68935,694100000.0
2006-02-02 21:10:00,0.6893,0.68938,0.68925,0.6893,448899998.0
2006-02-02 21:15:00,0.6893,0.6894,0.68915,0.6893,781400000.0
2006-02-02 21:20:00,0.68935,0.6894,0.6892,0.6893,654899997.0
2006-02-02 21:25:00,0.6893,0.68935,0.68915,0.68925,469099996.0
2006-02-02 21:30:00,0.68932,0.6894,0.68922,0.6893,429999996.0
2006-02-02 21:35:00,0.6893,0.6894,0.6892,0.68932,725299996.0
2006-02-02 21:40:00,0.68935,0.6894,0.68915,0.68915,520899999.0
2006-02-02 21:45:00,0.6893,0.68935,0.6892,0.68928,411099999.0
2006-02-02 21:50:00,0.68935,0.68945,0.68925,0.6893,416199999.0
2006-02-02 21:55:00,0.6893,0.6894,0.6892,0.6893,407899998.0
2006-02-02 22:00:00,0.6893,0.68935,0.68925,0.6893,371599998.0
2006-02-02 22:05:00,0.68925,0.68945,0.68915,0.68932,508199996.0
2006-02-02 22:10:00,0.6893,0.6894,0.6892,0.68932,515099998.0
2006-02-02 22:15:00,0.68932,0.6894,0.6892,0.6893,420899999.0
2006-02-02 22:20:00,0.68935,0.6894,0.68922,0.68935,481499999.0
2006-02-02 22:25:00,0.68925,0.6894,0.6892,0.6893,414399999.0
2006-02-02 22:30:00,0.68935,0.6894,0.68905,0.68932,501199996.0
2006-02-02 22:35:00,0.68937,0.68937,0.68905,0.68935,526900000.0
2006-02-02 22:40:00,0.6893,0.6894,0.68915,0.68922,591700002.0
2006-02-02 22:45:00,0.6893,0.6894,0.6891,0.6893,581000002.0
2006-02-02 22:50:00,0.68935,0.68935,0.68905,0.68925,704300000.0
2006-02-02 22:55:00,0.68925,0.68945,0.6891,0.6891,534600001.0
2006-02-02 23:00:00,0.68915,0.68938,0.68915,0.68925,430199995.0
2006-02-02 23:05:00,0.6893,0.68948,0.6892,0.68935,323099997.0
2006-02-02 23:10:00,0.6893,0.6894,0.68925,0.6893,420800004.0
2006-02-02 23:15:00,0.6893,0.68935,0.68915,0.6893,367200001.0
2006-02-02 23:20:00,0.68935,0.6894,0.6892,0.68935,318100001.0
2006-02-02 23:25:00,0.68933,0.68935,0.6892,0.6893,366899999.0
2006-02-02 23:30:00,0.68925,0.68938,0.68925,0.6893,377300000.0
2006-02-02 23:35:00,0.68935,0.6894,0.68925,0.68928,359700000.0
2006-02-02 23:40:00,0.68935,0.68935,0.68925,0.6893,146600000.0
2006-02-02 23:45:00,0.6894,0.6894,0.68925,0.6893,358399995.0
2006-02-02 23:50:00,0.68925,0.6894,0.6892,0.68935,300799998.0
2006-02-02 23:55:00,0.68935,0.68935,0.68925,0.68925,438700001.0
2006-02-03 00:00:00,0.68935,0.69038,0.6893,0.6901,450299999.0
2006-02-03 00:05:00,0.69017,0.69018,0.68958,0.69005,585100002.0
2006-02-03 00:10:00,0.69,0.69015,0.6895,0.68982,532999999.0
2006-02-03 00:15:00,0.68986,0.69015,0.68971,0.6899,372300002.0
2006-02-03 00:20:00,0.68999,0.69025,0.68954,0.68974,389900001.0
2006-02-03 00:25:00,0.69029,0.69039,0.6897,0.69002,503299998.0
2006-02-03 00:30:00,0.69013,0.69019,0.68962,0.69015,559200005.0
2006-02-03 00:35:00,0.69009,0.69033,0.68958,0.68978,424200000.0
2006-02-03 00:40:00,0.68976,0.69059,0.68976,0.69025,443400005.0
2006-02-03 00:45:00,0.69014,0.69029,0.68932,0.68982,415900003.0
2006-02-03 00:50:00,0.6899,0.68998,0.68952,0.68965,401500001.0
2006-02-03 00:55:00,0.68967,0.68975,0.68955,0.6896,315400001.0
2006-02-03 01:00:00,0.68972,0.68988,0.68946,0.68965,328100003.0
2006-02-03 01:05:00,0.68961,0.6899,0.68955,0.68975,495999996.0
2006-02-03 01:10:00,0.68967,0.68998,0.68967,0.68977,417500000.0
2006-02-03 01:15:00,0.68985,0.68995,0.6897,0.68987,330399998.0
2006-02-03 01:20:00,0.6898,0.6901,0.68975,0.69007,350099997.0
2006-02-03 01:25:00,0.68998,0.69009,0.68971,0.69003,330899998.0
2006-02-03 01:30:00,0.69015,0.6903,0.69005,0.6902,348000003.0
2006-02-03 01:35:00,0.6902,0.69025,0.68979,0.68979,393499996.0
2006-02-03 01:40:00,0.6899,0.68996,0.68972,0.6898,283000001.0
2006-02-03 01:45:00,0.6898,0.68998,0.68946,0.68951,439999999.0
2006-02-03 01:50:00,0.68958,0.6901,0.68941,0.69005,365300002.0
2006-02-03 01:55:00,0.68998,0.6901,0.68987,0.68998,385600002.0
2006-02-03 02:00:00,0.69004,0.69021,0.69001,0.6901,389500001.0
2006-02-03 02:05:00,0.69013,0.69015,0.68997,0.69001,284600000.0
2006-02-03 02:10:00,0.68998,0.68998,0.68939,0.68952,301299998.0
2006-02-03 02:15:00,0.68943,0.68961,0.68938,0.68949,483499996.0
2006-02-03 02:20:00,0.6895,0.6895,0.68921,0.68937,448499997.0
2006-02-03 02:25:00,0.68942,0.68943,0.68902,0.68918,421400000.0
2006-02-03 02:30:00,0.68929,0.68978,0.68923,0.68938,433400000.0
2006-02-03 02:35:00,0.68935,0.68973,0.68935,0.68964,320199998.0
2006-02-03 02:40:00,0.6896,0.68972,0.68943,0.6896,336300003.0
2006-02-03 02:45:00,0.68967,0.6899,0.68967,0.68972,358400000.0
2006-02-03 02:50:00,0.68977,0.69,0.68962,0.68995,438600005.0
2006-02-03 02:55:00,0.68995,0.6902,0.6899,0.69005,410999997.0
2006-02-03 03:00:00,0.69005,0.69009,0.6899,0.69,417400001.0
2006-02-03 03:05:00,0.68991,0.69005,0.68979,0.68994,410399999.0
2006-02-03 03:10:00,0.68995,0.69024,0.68986,0.68994,369899999.0
2006-02-03 03:15:00,0.68983,0.68983,0.68917,0.68923,375399998.0
2006-02-03 03:20:00,0.68934,0.68977,0.68932,0.68968,363899999.0
2006-02-03 03:25:00,0.68967,0.68973,0.68945,0.68964,252499997.0
2006-02-03 03:30:00,0.68961,0.68961,0.68922,0.6893,315099997.0
2006-02-03 03:35:00,0.6894,0.6894,0.68916,0.68927,440700000.0
2006-02-03 03:40:00,0.68935,0.68944,0.68903,0.6891,399000000.0
2006-02-03 03:45:00,0.6892,0.68927,0.68895,0.68927,372199998.0
2006-02-03 03:50:00,0.68923,0.68935,0.68915,0.68935,330399999.0
2006-02-03 03:55:00,0.6892,0.68935,0.68908,0.68927,498299995.0
2006-02-03 04:00:00,0.6892,0.68925,0.68915,0.6892,320999998.0
2006-02-03 04:05:00,0.68915,0.6893,0.689,0.68925,352099999.0
2006-02-03 04:10:00,0.68917,0.6893,0.68906,0.68906,417600001.0
2006-02-03 04:15:00,0.68926,0.68968,0.68926,0.68935,456899999.0
2006-02-03 04:20:00,0.68939,0.68973,0.68939,0.68964,496299999.0
2006-02-03 04:25:00,0.68976,0.68976,0.68955,0.68965,231000001.0
2006-02-03 04:30:00,0.68957,0.68969,0.68946,0.68954,445100000.0
2006-02-03 04:35:00,0.68947,0.68962,0.68942,0.68955,313300000.0
2006-02-03 04:40:00,0.68953,0.68954,0.68935,0.68937,479399999.0
2006-02-03 04:45:00,0.68937,0.68945,0.68915,0.6892,465300002.0
2006-02-03 04:50:00,0.6892,0.6892,0.68888,0.6889,304399998.0
2006-02-03 04:55:00,0.68891,0.689,0.6886,0.689,423699997.0
2006-02-03 05:00:00,0.68905,0.68908,0.68875,0.68892,348200002.0
2006-02-03 05:05:00,0.6889,0.689,0.68879,0.68887,383600000.0
2006-02-03 05:10:00,0.6888,0.6889,0.68867,0.68885,330700000.0
2006-02-03 05:15:00,0.6888,0.68903,0.68869,0.68903,451900000.0
2006-02-03 05:20:00,0.68893,0.6891,0.68872,0.689,352600000.0
2006-02-03 05:25:00,0.6889,0.68918,0.6889,0.68918,354200001.0
2006-02-03 05:30:00,0.68907,0.68915,0.689,0.68906,316799996.0
2006-02-03 05:35:00,0.68909,0.6892,0.6888,0.6889,431499997.0
2006-02-03 05:40:00,0.68895,0.689,0.68875,0.6888,389199995.0
2006-02-03 05:45:00,0.68878,0.68885,0.68865,0.68885,335899996.0
2006-02-03 05:50:00,0.6888,0.68911,0.68873,0.68893,415300003.0
2006-02-03 05:55:00,0.68888,0.68895,0.68867,0.68885,254099999.0
2006-02-03 06:00:00,0.68875,0.6889,0.6887,0.68877,389100001.0
2006-02-03 06:05:00,0.68885,0.6889,0.6887,0.68885,532299998.0
2006-02-03 06:10:00,0.68883,0.68895,0.6887,0.68883,300800003.0
2006-02-03 06:15:00,0.6888,0.68917,0.68876,0.68917,372700004.0
2006-02-03 06:20:00,0.6891,0.68929,0.6889,0.68927,329499998.0
2006-02-03 06:25:00,0.68929,0.68936,0.68915,0.68925,369900000.0
2006-02-03 06:30:00,0.6892,0.6894,0.68897,0.68917,440499998.0
2006-02-03 06:35:00,0.68917,0.68947,0.6891,0.68942,387399997.0
2006-02-03 06:40:00,0.68937,0.68945,0.68915,0.68935,404999998.0
2006-02-03 06:45:00,0.6893,0.68945,0.68927,0.68933,489100003.0
2006-02-03 06:50:00,0.68935,0.68947,0.68922,0.68947,328300002.0
2006-02-03 06:55:00,0.6895,0.68981,0.68941,0.6895,400500003.0
2006-02-03 07:00:00,0.68949,0.68974,0.68941,0.68966,388499998.0
2006-02-03 07:05:00,0.6896,0.68975,0.6895,0.68968,456799999.0
2006-02-03 07:10:00,0.68961,0.68963,0.68935,0.68953,316400001.0
2006-02-03 07:15:00,0.68951,0.68985,0.6895,0.68975,362800003.0
2006-02-03 07:20:00,0.68978,0.68988,0.68955,0.68955,238299998.0
2006-02-03 07:25:00,0.6897,0.68985,0.68967,0.6898,407100001.0
2006-02-03 07:30:00,0.68975,0.69009,0.68974,0.68992,412399996.0
2006-02-03 07:35:00,0.68977,0.69002,0.68977,0.68988,411799997.0
2006-02-03 07:40:00,0.68985,0.69,0.68975,0.68982,420200002.0
2006-02-03 07:45:00,0.6898,0.68991,0.68965,0.68977,408100001.0
2006-02-03 07:50:00,0.6897,0.68981,0.68955,0.68974,388400003.0
2006-02-03 07:55:00,0.6898,0.68993,0.68971,0.68988,362799997.0
2006-02-03 08:00:00,0.68968,0.69037,0.68968,0.69,357799996.0
2006-02-03 08:05:00,0.69003,0.6901,0.68985,0.69003,547700001.0
2006-02-03 08:10:00,0.69016,0.69033,0.69,0.69005,282299999.0
2006-02-03 08:15:00,0.69005,0.69012,0.68985,0.68995,328999999.0
2006-02-03 08:20:00,0.68998,0.69009,0.68983,0.68995,350499996.0
2006-02-03 08:25:00,0.68983,0.68991,0.68975,0.68991,225300002.0
2006-02-03 08:30:00,0.68997,0.6902,0.68979,0.69015,381299998.0
2006-02-03 08:35:00,0.69003,0.69018,0.68982,0.68982,254199999.0
2006-02-03 08:40:00,0.68974,0.68985,0.68965,0.6897,363499993.0
2006-02-03 08:45:00,0.68982,0.69027,0.68982,0.69005,305699999.0
2006-02-03 08:50:00,0.69009,0.69017,0.68995,0.69,448500001.0
2006-02-03 08:55:00,0.69005,0.69027,0.68997,0.69015,406000001.0
2006-02-03 09:00:00,0.69009,0.69019,0.68995,0.69008,253599999.0
2006-02-03 09:05:00,0.6901,0.69036,0.69003,0.69009,358500002.0
2006-02-03 09:10:00,0.6901,0.69025,0.68994,0.69009,338199999.0
2006-02-03 09:15:00,0.69,0.69034,0.68995,0.69012,496500000.0
2006-02-03 09:20:00,0.69,0.6902,0.68995,0.69018,304699999.0
2006-02-03 09:25:00,0.69033,0.69053,0.69026,0.69038,433199999.0
2006-02-03 09:30:00,0.69032,0.69039,0.68972,0.68993,517600000.0
2006-02-03 09:35:00,0.6899,0.6899,0.6893,0.68955,575500002.0
2006-02-03 09:40:00,0.68957,0.69005,0.68942,0.69005,506400000.0
2006-02-03 09:45:00,0.69003,0.69013,0.68962,0.69007,381999996.0
2006-02-03 09:50:00,0.69012,0.69052,0.69012,0.69052,396900001.0
2006-02-03 09:55:00,0.69056,0.69072,0.69018,0.6907,379499998.0
2006-02-03 10:00:00,0.69086,0.69123,0.69064,0.69075,384200005.0
2006-02-03 10:05:00,0.69076,0.69107,0.69058,0.69077,429399997.0
2006-02-03 10:10:00,0.69073,0.69085,0.69041,0.69048,334300002.0
2006-02-03 10:15:00,0.69059,0.69085,0.69057,0.69079,416500001.0
2006-02-03 10:20:00,0.69073,0.69107,0.69057,0.69095,502800004.0
2006-02-03 10:25:00,0.69086,0.69088,0.69058,0.69072,348400000.0
2006-02-03 10:30:00,0.69072,0.69097,0.69056,0.69097,434099996.0
2006-02-03 10:35:00,0.69093,0.69153,0.6909,0.69121,578999996.0
2006-02-03 10:40:00,0.69134,0.69142,0.69111,0.69122,401400001.0
2006-02-03 10:45:00,0.69125,0.6914,0.69114,0.69117,445999998.0
2006-02-03 10:50:00,0.69131,0.69142,0.69111,0.69125,363300001.0
2006-02-03 10:55:00,0.69127,0.69132,0.69092,0.69092,472299996.0
2006-02-03 11:00:00,0.69086,0.6911,0.69062,0.69081,614000000.0
2006-02-03 11:05:00,0.69095,0.69105,0.69085,0.69104,440000000.0
2006-02-03 11:10:00,0.691,0.6911,0.6907,0.69084,447500000.0
2006-02-03 11:15:00,0.69082,0.6912,0.69077,0.6912,579099996.0
2006-02-03 11:20:00,0.69121,0.69126,0.69065,0.69081,410899998.0
2006-02-03 11:25:00,0.69077,0.69096,0.69048,0.69048,406599997.0
2006-02-03 11:30:00,0.69056,0.69075,0.6903,0.69052,326500000.0
2006-02-03 11:35:00,0.69052,0.69062,0.69035,0.69052,487100004.0
2006-02-03 11:40:00,0.69043,0.69052,0.68994,0.69016,360999997.0
2006-02-03 11:45:00,0.6902,0.6903,0.69003,0.6902,478199997.0
2006-02-03 11:50:00,0.69017,0.69023,0.68999,0.69015,402099999.0
2006-02-03 11:55:00,0.6901,0.69017,0.69004,0.69015,368099993.0
2006-02-03 12:00:00,0.69013,0.6906,0.69,0.69051,453700000.0
2006-02-03 12:05:00,0.6905,0.69065,0.69043,0.69063,474699998.0
2006-02-03 12:10:00,0.69058,0.69085,0.69046,0.69074,422499997.0
2006-02-03 12:15:00,0.6907,0.6909,0.6907,0.6908,386299997.0
2006-02-03 12:20:00,0.69087,0.69106,0.69065,0.69099,386399998.0
2006-02-03 12:25:00,0.69092,0.69108,0.69084,0.69094,276999998.0
2006-02-03 12:30:00,0.69086,0.69119,0.69086,0.69116,619599996.0
2006-02-03 12:35:00,0.6912,0.69128,0.6908,0.69125,355900000.0
2006-02-03 12:40:00,0.6912,0.69132,0.69096,0.69122,365800000.0
2006-02-03 12:45:00,0.69119,0.69123,0.6909,0.6912,487800000.0
2006-02-03 12:50:00,0.69104,0.69114,0.69015,0.69072,408600000.0
2006-02-03 12:55:00,0.69075,0.69094,0.69055,0.69057,386499997.0
2006-02-03 13:00:00,0.69054,0.6906,0.69035,0.6905,473400000.0
2006-02-03 13:05:00,0.6905,0.69055,0.6895,0.6895,434500002.0
2006-02-03 13:10:00,0.68935,0.68944,0.68926,0.68936,496799996.0
2006-02-03 13:15:00,0.68937,0.68943,0.6889,0.68898,338299998.0
2006-02-03 13:20:00,0.68899,0.68945,0.68893,0.6892,379799999.0
2006-02-03 13:25:00,0.68936,0.68936,0.68876,0.68927,537099996.0
2006-02-03 13:30:00,0.68925,0.68977,0.68919,0.68963,484599998.0
2006-02-03 13:35:00,0.6896,0.68969,0.68932,0.68937,532800004.0
2006-02-03 13:40:00,0.68938,0.68955,0.68921,0.6894,622600001.0
2006-02-03 13:45:00,0.68939,0.6894,0.68885,0.68885,346400002.0
2006-02-03 13:50:00,0.68895,0.68946,0.68865,0.68911,552499999.0
2006-02-03 13:55:00,0.68902,0.68954,0.68901,0.68922,450099997.0
2006-02-03 14:00:00,0.6892,0.6898,0.6892,0.6898,445399996.0
2006-02-03 14:05:00,0.68975,0.68987,0.68936,0.68936,479100000.0
2006-02-03 14:10:00,0.68946,0.68949,0.68903,0.68903,361300001.0
2006-02-03 14:15:00,0.68902,0.68929,0.68895,0.68922,394500001.0
2006-02-03 14:20:00,0.68918,0.68937,0.68915,0.68925,286699999.0
2006-02-03 14:25:00,0.68928,0.6894,0.68912,0.68921,315899999.0
2006-02-03 14:30:00,0.68925,0.68928,0.68899,0.68917,410800004.0
2006-02-03 14:35:00,0.68918,0.68943,0.68911,0.68943,311600000.0
2006-02-03 14:40:00,0.68948,0.68952,0.68917,0.6895,404399999.0
2006-02-03 14:45:00,0.6894,0.68973,0.68933,0.68949,571900001.0
2006-02-03 14:50:00,0.68955,0.68994,0.68947,0.68988,416600001.0
2006-02-03 14:55:00,0.68981,0.68991,0.68945,0.68953,410499997.0
2006-02-03 15:00:00,0.68955,0.6899,0.68955,0.68967,409700000.0
2006-02-03 15:05:00,0.68957,0.68987,0.68945,0.68959,432400001.0
2006-02-03 15:10:00,0.68955,0.68967,0.68939,0.68953,422200001.0
2006-02-03 15:15:00,0.68955,0.68968,0.68933,0.68965,423299997.0
2006-02-03 15:20:00,0.68961,0.68973,0.68889,0.68902,512499998.0
2006-02-03 15:25:00,0.68909,0.68968,0.68905,0.68914,519300000.0
2006-02-03 15:30:00,0.68937,0.68976,0.6889,0.68916,372499998.0
2006-02-03 15:35:00,0.68903,0.68903,0.68826,0.68834,376200000.0
2006-02-03 15:40:00,0.68839,0.68922,0.68808,0.68912,436200004.0
2006-02-03 15:45:00,0.68928,0.68928,0.68746,0.68765,423100000.0
2006-02-03 15:50:00,0.6877,0.68802,0.68753,0.6877,480000003.0
2006-02-03 15:55:00,0.68763,0.68772,0.68589,0.68692,380300000.0
2006-02-03 16:00:00,0.68701,0.68705,0.68614,0.68687,408400000.0
2006-02-03 16:05:00,0.68682,0.68691,0.68559,0.6858,472000001.0
2006-02-03 16:10:00,0.68572,0.68644,0.68572,0.68613,362499998.0
2006-02-03 16:15:00,0.68606,0.68635,0.68499,0.68499,502800000.0
2006-02-03 16:20:00,0.68514,0.68539,0.68494,0.68533,402799998.0
2006-02-03 16:25:00,0.68532,0.68557,0.68473,0.68485,405799997.0
2006-02-03 16:30:00,0.68476,0.68538,0.68463,0.68533,489900001.0
2006-02-03 16:35:00,0.68545,0.68558,0.68483,0.6853,337499998.0
2006-02-03 16:40:00,0.68531,0.68605,0.68526,0.68589,354500004.0
2006-02-03 16:45:00,0.6861,0.6862,0.68586,0.68606,447900001.0
2006-02-03 16:50:00,0.68599,0.68613,0.68526,0.6855,551700002.0
2006-02-03 16:55:00,0.68549,0.6857,0.68532,0.68541,564399996.0
2006-02-03 17:00:00,0.68542,0.68585,0.68542,0.68585,372600000.0
2006-02-03 17:05:00,0.68589,0.68684,0.68587,0.68684,359000000.0
2006-02-03 17:10:00,0.68671,0.68671,0.6862,0.68635,355099999.0
2006-02-03 17:15:00,0.68632,0.68632,0.68597,0.68599,343399999.0
2006-02-03 17:20:00,0.68601,0.68602,0.68544,0.68575,341500000.0
2006-02-03 17:25:00,0.68566,0.68593,0.68548,0.68593,549399994.0
2006-02-03 17:30:00,0.68599,0.68609,0.68582,0.68589,482199999.0
2006-02-03 17:35:00,0.68585,0.686,0.6856,0.6857,283199998.0
2006-02-03 17:40:00,0.68554,0.68583,0.68545,0.68583,469999992.0
2006-02-03 17:45:00,0.68584,0.68584,0.68522,0.68532,312900002.0
2006-02-03 17:50:00,0.68531,0.68569,0.68531,0.68568,388400000.0
2006-02-03 17:55:00,0.68565,0.68624,0.68555,0.68605,511999998.0
2006-02-03 18:00:00,0.68618,0.68684,0.68607,0.68671,892799994.0
2006-02-03 18:05:00,0.68679,0.6871,0.68653,0.68681,968299994.0
2006-02-03 18:10:00,0.68682,0.68701,0.68647,0.68682,350199999.0
2006-02-03 18:15:00,0.6868,0.68697,0.6866,0.68675,1237399997.0
2006-02-03 18:20:00,0.68675,0.68694,0.6865,0.68681,927999998.0
2006-02-03 18:25:00,0.6868,0.6868,0.6864,0.68658,962899999.0
2006-02-03 18:30:00,0.68657,0.68703,0.68657,0.68703,680699995.0
2006-02-03 18:35:00,0.68701,0.68701,0.68651,0.68685,905599993.0
2006-02-03 18:40:00,0.68678,0.68686,0.68642,0.68674,1476700007.0
2006-02-03 18:45:00,0.6868,0.68687,0.6865,0.68668,1029300006.0
2006-02-03 18:50:00,0.68669,0.68669,0.6861,0.68647,470100002.0
2006-02-03 18:55:00,0.68657,0.68657,0.68613,0.68625,631200001.0
2006-02-03 19:00:00,0.68618,0.68622,0.6858,0.6858,591800004.0
2006-02-03 19:05:00,0.6858,0.6864,0.6858,0.6864,826599999.0
2006-02-03 19:10:00,0.6864,0.68641,0.68595,0.68602,525400001.0
2006-02-03 19:15:00,0.68602,0.68621,0.68595,0.68615,487999997.0
2006-02-03 19:20:00,0.6862,0.68669,0.6862,0.68661,604000007.0
2006-02-03 19:25:00,0.68669,0.68674,0.6862,0.6863,589699997.0
2006-02-03 19:30:00,0.68637,0.68661,0.68624,0.68645,553699997.0
2006-02-03 19:35:00,0.68648,0.68665,0.68639,0.6865,776400003.0
2006-02-03 19:40:00,0.68658,0.68669,0.6862,0.68632,391999997.0
2006-02-03 19:45:00,0.68634,0.68642,0.68587,0.68587,378099997.0
2006-02-03 19:50:00,0.68604,0.68631,0.68597,0.68625,672000000.0
2006-02-03 19:55:00,0.68612,0.6863,0.68602,0.68605,893699996.0
2006-02-03 20:00:00,0.68607,0.6862,0.68602,0.68615,761199994.0
2006-02-03 20:05:00,0.68617,0.6862,0.6859,0.6861,711400000.0
2006-02-03 20:10:00,0.68605,0.6862,0.68585,0.6862,521900000.0
2006-02-03 20:15:00,0.6861,0.68625,0.68602,0.68615,871600002.0
2006-02-03 20:20:00,0.6862,0.6862,0.68585,0.68615,412099999.0
2006-02-03 20:25:00,0.68615,0.6862,0.68605,0.68615,729399996.0
2006-02-03 20:30:00,0.68615,0.6862,0.68605,0.68615,860200000.0
2006-02-03 20:35:00,0.68615,0.68625,0.686,0.68615,690600004.0
2006-02-03 20:40:00,0.6861,0.6862,0.68602,0.68615,514499998.0
2006-02-03 20:45:00,0.6861,0.68615,0.686,0.6861,376799998.0
2006-02-03 20:50:00,0.6861,0.6862,0.68603,0.68615,768099998.0
2006-02-03 20:55:00,0.68605,0.6862,0.68585,0.6861,681600000.0
2006-02-03 21:00:00,0.6861,0.6862,0.686,0.68605,575400001.0
2006-02-03 21:05:00,0.68615,0.6862,0.686,0.68615,545400000.0
2006-02-03 21:10:00,0.6861,0.68617,0.68605,0.6861,376300002.0
2006-02-03 21:15:00,0.68615,0.6862,0.68595,0.6861,825699994.0
2006-02-03 21:20:00,0.68615,0.6862,0.686,0.6861,615999994.0
2006-02-03 21:25:00,0.6861,0.68615,0.68595,0.68605,431700001.0
2006-02-03 21:30:00,0.68612,0.6862,0.68602,0.6861,371599998.0
2006-02-03 21:35:00,0.6861,0.6862,0.686,0.68612,616099990.0
2006-02-03 21:40:00,0.68615,0.6862,0.68595,0.68595,518000000.0
2006-02-03 21:45:00,0.6861,0.68615,0.686,0.68608,503400001.0
2006-02-03 21:50:00,0.68615,0.68625,0.68605,0.6861,469700003.0
2006-02-03 21:55:00,0.6861,0.6862,0.686,0.6861,392000001.0
2006-02-03 22:00:00,0.6861,0.68615,0.68605,0.6861,352999999.0
2006-02-03 22:05:00,0.68605,0.68625,0.68595,0.68612,487399998.0
2006-02-03 22:10:00,0.6861,0.6862,0.686,0.68612,516200001.0
2006-02-03 22:15:00,0.68612,0.6862,0.686,0.6861,440400001.0
2006-02-03 22:20:00,0.68615,0.6862,0.68602,0.68615,566400001.0
2006-02-03 22:25:00,0.68605,0.6862,0.686,0.6861,466900002.0
2006-02-03 22:30:00,0.68615,0.6862,0.68585,0.68612,438599998.0
2006-02-03 22:35:00,0.68617,0.68617,0.68585,0.68615,415399998.0
2006-02-03 22:40:00,0.6861,0.6862,0.68595,0.68602,616599999.0
2006-02-03 22:45:00,0.6861,0.6862,0.6859,0.6861,566100001.0
2006-02-03 22:50:00,0.68615,0.68615,0.68585,0.68605,650700000.0
2006-02-03 22:55:00,0.68605,0.68625,0.6859,0.6859,585099998.0
2006-02-03 23:00:00,0.68595,0.68617,0.68595,0.68605,300099998.0
2006-02-03 23:05:00,0.6861,0.68627,0.686,0.68615,380599997.0
2006-02-03 23:10:00,0.6861,0.6862,0.68605,0.6861,353499998.0
2006-02-03 23:15:00,0.6861,0.68615,0.68595,0.6861,380799997.0
2006-02-03 23:20:00,0.68615,0.6862,0.686,0.68615,356999996.0
2006-02-03 23:25:00,0.68613,0.68615,0.686,0.6861,341200000.0
2006-02-03 23:30:00,0.68605,0.68617,0.68605,0.6861,425699999.0
2006-02-03 23:35:00,0.68615,0.6862,0.68605,0.68608,417299998.0
2006-02-03 23:40:00,0.68615,0.68615,0.68605,0.6861,234000002.0
2006-02-03 23:45:00,0.6862,0.6862,0.68605,0.6861,336099999.0
2006-02-03 23:50:00,0.68605,0.6862,0.686,0.68615,368800002.0
2006-02-03 23:55:00,0.68615,0.68615,0.68605,0.68605,442799998.0
2006-02-06 00:00:00,0.6874,0.6874,0.6874,0.6874,45599999.0
2006-02-06 00:05:00,0.6876,0.6876,0.6874,0.6874,91199998.0
2006-02-06 00:10:00,0.6876,0.6876,0.6873,0.6874,136799997.0
2006-02-06 00:20:00,0.6873,0.6876,0.6873,0.6876,91199998.0
2006-02-06 00:30:00,0.6873,0.6876,0.6872,0.6873,136799997.0
2006-02-06 00:45:00,0.6871,0.6872,0.687,0.687,136799997.0
2006-02-06 00:50:00,0.6872,0.6876,0.687,0.6876,136799997.0
2006-02-06 00:55:00,0.6874,0.6874,0.6872,0.6874,136799997.0
2006-02-06 01:00:00,0.6873,0.6873,0.6873,0.6873,45599999.0
2006-02-06 01:05:00,0.6872,0.6874,0.6872,0.6873,136799997.0
2006-02-06 01:10:00,0.6874,0.6876,0.6874,0.6876,91199998.0
2006-02-06 01:15:00,0.6874,0.6874,0.6871,0.6873,136799997.0
2006-02-06 01:20:00,0.6872,0.6873,0.6871,0.6873,136799997.0
2006-02-06 01:25:00,0.6872,0.6873,0.6871,0.6872,91199998.0
2006-02-06 01:30:00,0.6871,0.6872,0.687,0.687,91199998.0
2006-02-06 01:35:00,0.6871,0.6871,0.687,0.687,182399996.0
2006-02-06 01:40:00,0.6871,0.6871,0.6867,0.6868,227999995.0
2006-02-06 01:45:00,0.687,0.687,0.6867,0.6867,136799997.0
2006-02-06 01:50:00,0.6868,0.6868,0.6868,0.6868,45599999.0
2006-02-06 01:55:00,0.687,0.687,0.6868,0.6868,45599999.0
2006-02-06 02:00:00,0.68722,0.68722,0.68699,0.6871,411799997.0
2006-02-06 02:05:00,0.68707,0.68725,0.68695,0.68707,386400004.0
2006-02-06 02:10:00,0.68717,0.68735,0.68711,0.68729,330099996.0
2006-02-06 02:15:00,0.68725,0.6874,0.68694,0.687,419399997.0
2006-02-06 02:20:00,0.68702,0.68702,0.6868,0.687,501399998.0
2006-02-06 02:25:00,0.68707,0.68714,0.6868,0.68685,284699997.0
2006-02-06 02:30:00,0.68695,0.68695,0.68668,0.6868,420900002.0
2006-02-06 02:35:00,0.68675,0.68697,0.68674,0.68679,331200002.0
2006-02-06 02:40:00,0.68672,0.68685,0.68656,0.68668,343000003.0
2006-02-06 02:45:00,0.6867,0.6868,0.68655,0.6866,269800000.0
2006-02-06 02:50:00,0.68667,0.68672,0.68652,0.68672,295199999.0
2006-02-06 02:55:00,0.68675,0.6868,0.68653,0.68654,481500003.0
2006-02-06 03:00:00,0.68655,0.68667,0.68647,0.68649,512300000.0
2006-02-06 03:05:00,0.68643,0.68652,0.68617,0.68617,339500000.0
2006-02-06 03:10:00,0.68607,0.68614,0.68555,0.68564,377999999.0
2006-02-06 03:15:00,0.68563,0.68584,0.68544,0.6856,292899999.0
2006-02-06 03:20:00,0.68567,0.68573,0.68555,0.68565,293600001.0
2006-02-06 03:25:00,0.68563,0.68578,0.68546,0.68566,427200000.0
2006-02-06 03:30:00,0.68567,0.68581,0.68553,0.6857,404800002.0
2006-02-06 03:35:00,0.6858,0.68599,0.68563,0.68593,512199999.0
2006-02-06 03:40:00,0.68585,0.6861,0.68585,0.68598,345800000.0
2006-02-06 03:45:00,0.6861,0.6861,0.68552,0.68594,351299998.0
2006-02-06 03:50:00,0.68585,0.6859,0.6856,0.6859,359100003.0
2006-02-06 03:55:00,0.6858,0.68582,0.6856,0.68566,364100004.0
2006-02-06 04:00:00,0.6856,0.68572,0.68544,0.68544,486900000.0
2006-02-06 04:05:00,0.68535,0.68545,0.68464,0.68474,547300001.0
2006-02-06 04:10:00,0.68448,0.68462,0.68409,0.6841,391900000.0
2006-02-06 04:15:00,0.68418,0.68422,0.68366,0.68399,381799996.0
2006-02-06 04:20:00,0.68388,0.68388,0.68367,0.68375,538700000.0
2006-02-06 04:25:00,0.6839,0.6839,0.68323,0.68337,240700000.0
2006-02-06 04:30:00,0.6832,0.68335,0.68254,0.68255,453199999.0
2006-02-06 04:35:00,0.68268,0.68268,0.68173,0.68243,374500000.0
2006-02-06 04:40:00,0.68242,0.68246,0.68193,0.68225,430899999.0
2006-02-06 04:45:00,0.68228,0.68261,0.68228,0.68236,511699997.0
2006-02-06 04:50:00,0.68226,0.68226,0.68172,0.68198,410500000.0
2006-02-06 04:55:00,0.68199,0.68215,0.68177,0.68205,550799996.0
2006-02-06 05:00:00,0.68199,0.68228,0.68165,0.68203,413999998.0
2006-02-06 05:05:00,0.68202,0.68245,0.68199,0.6823,377699997.0
2006-02-06 05:10:00,0.68243,0.68254,0.68202,0.68243,501799998.0
2006-02-06 05:15:00,0.68243,0.68279,0.6824,0.68279,332100001.0
2006-02-06 05:20:00,0.68275,0.68289,0.6825,0.68258,297699999.0
2006-02-06 05:25:00,0.6825,0.68293,0.6825,0.68289,470900000.0
2006-02-06 05:30:00,0.68274,0.68274,0.68238,0.6826,335100000.0
2006-02-06 05:35:00,0.68267,0.68277,0.68226,0.68277,469900003.0
2006-02-06 05:40:00,0.68281,0.68283,0.68251,0.68254,359500004.0
2006-02-06 05:45:00,0.68248,0.68275,0.68224,0.68275,388999999.0
2006-02-06 05:50:00,0.6827,0.6829,0.68256,0.68273,343500000.0
2006-02-06 05:55:00,0.68272,0.68292,0.68261,0.68292,377499999.0
2006-02-06 06:00:00,0.68285,0.68295,0.6828,0.68287,340900002.0
2006-02-06 06:05:00,0.68297,0.68327,0.68293,0.68327,446599995.0
2006-02-06 06:10:00,0.68322,0.68343,0.68295,0.68332,422300004.0
2006-02-06 06:15:00,0.6833,0.68337,0.6831,0.68337,373299999.0
2006-02-06 06:20:00,0.68332,0.68342,0.683,0.6832,354100002.0
2006-02-06 06:25:00,0.68323,0.68334,0.6831,0.68322,490500002.0
2006-02-06 06:30:00,0.6832,0.68352,0.68315,0.68327,427699997.0
2006-02-06 06:35:00,0.68327,0.6834,0.6832,0.68335,340099998.0
2006-02-06 06:40:00,0.68327,0.68361,0.68327,0.68337,451699999.0
2006-02-06 06:45:00,0.6833,0.68342,0.68325,0.68342,404500000.0
2006-02-06 06:50:00,0.68345,0.68346,0.68311,0.6833,412499999.0
2006-02-06 06:55:00,0.68329,0.68345,0.68321,0.68329,482599998.0
2006-02-06 07:00:00,0.68319,0.68342,0.68319,0.68335,301700003.0
2006-02-06 07:05:00,0.6833,0.6834,0.6831,0.68335,397599997.0
2006-02-06 07:10:00,0.68335,0.68347,0.68299,0.6834,299299999.0
2006-02-06 07:15:00,0.68336,0.68345,0.68324,0.68335,275400000.0
2006-02-06 07:20:00,0.68345,0.68355,0.68316,0.68316,249399998.0
2006-02-06 07:25:00,0.68327,0.68347,0.68319,0.68343,432000000.0
2006-02-06 07:30:00,0.6834,0.68349,0.68305,0.68335,346300000.0
2006-02-06 07:35:00,0.68325,0.68345,0.68325,0.68338,399100000.0
2006-02-06 07:40:00,0.68335,0.6835,0.68325,0.6834,361400003.0
2006-02-06 07:45:00,0.68344,0.68358,0.68331,0.68352,417500003.0
2006-02-06 07:50:00,0.6835,0.68393,0.68335,0.68378,391800001.0
2006-02-06 07:55:00,0.6838,0.68409,0.68367,0.68396,283100000.0
2006-02-06 08:00:00,0.68382,0.68404,0.6836,0.6836,402600000.0
2006-02-06 08:05:00,0.68359,0.68375,0.68344,0.68361,445700004.0
2006-02-06 08:10:00,0.68357,0.68371,0.68338,0.68351,326299999.0
2006-02-06 08:15:00,0.68355,0.68371,0.68345,0.68347,339100002.0
2006-02-06 08:20:00,0.68355,0.68394,0.68339,0.68389,331100000.0
2006-02-06 08:25:00,0.68378,0.68398,0.68369,0.6837,269099999.0
2006-02-06 08:30:00,0.68375,0.68375,0.68309,0.68318,425100002.0
2006-02-06 08:35:00,0.68299,0.68299,0.68253,0.6829,300200000.0
2006-02-06 08:40:00,0.68295,0.68299,0.68276,0.68285,330799997.0
2006-02-06 08:45:00,0.68293,0.68308,0.68275,0.6828,257099998.0
2006-02-06 08:50:00,0.68284,0.6831,0.68278,0.68307,413299999.0
2006-02-06 08:55:00,0.68319,0.68363,0.68317,0.68363,461799998.0
2006-02-06 09:00:00,0.68363,0.68378,0.68353,0.68378,378000001.0
2006-02-06 09:05:00,0.6837,0.6838,0.68347,0.68362,325100001.0
2006-02-06 09:10:00,0.68365,0.68389,0.68333,0.6834,380500000.0
2006-02-06 09:15:00,0.68335,0.68357,0.68326,0.68354,478500001.0
2006-02-06 09:20:00,0.68348,0.68368,0.68343,0.68351,360599999.0
2006-02-06 09:25:00,0.6835,0.6835,0.68292,0.68303,344100000.0
2006-02-06 09:30:00,0.68307,0.68324,0.68292,0.68324,321700000.0
2006-02-06 09:35:00,0.68325,0.68354,0.68312,0.68332,374299999.0
2006-02-06 09:40:00,0.68333,0.6835,0.68313,0.68313,419400000.0
2006-02-06 09:45:00,0.68302,0.6832,0.6829,0.6829,357899997.0
2006-02-06 09:50:00,0.68298,0.68329,0.68295,0.6831,299499998.0
2006-02-06 09:55:00,0.68302,0.68321,0.68281,0.68288,320000002.0
2006-02-06 10:00:00,0.6828,0.68305,0.68271,0.68299,398200000.0
2006-02-06 10:05:00,0.68305,0.68342,0.68285,0.6834,397799998.0
2006-02-06 10:10:00,0.6833,0.6835,0.68319,0.68331,335000001.0
2006-02-06 10:15:00,0.68349,0.6837,0.68317,0.68317,486800000.0
2006-02-06 10:20:00,0.68315,0.68343,0.68292,0.68343,412799999.0
2006-02-06 10:25:00,0.68338,0.68351,0.68327,0.68335,418600000.0
2006-02-06 10:30:00,0.68338,0.6834,0.68299,0.68299,380500000.0
2006-02-06 10:35:00,0.6829,0.6832,0.6829,0.68307,378699997.0
2006-02-06 10:40:00,0.68323,0.68359,0.68311,0.68354,468000002.0
2006-02-06 10:45:00,0.68355,0.6836,0.68322,0.68323,482200001.0
2006-02-06 10:50:00,0.68323,0.68375,0.68317,0.68335,335199998.0
2006-02-06 10:55:00,0.68336,0.68339,0.68261,0.68261,401900004.0
2006-02-06 11:00:00,0.68255,0.68296,0.68233,0.68273,467199998.0
2006-02-06 11:05:00,0.6829,0.68297,0.68267,0.68295,374900001.0
2006-02-06 11:10:00,0.6829,0.683,0.6827,0.6827,463800003.0
2006-02-06 11:15:00,0.68277,0.68323,0.68265,0.683,710500000.0
2006-02-06 11:20:00,0.6829,0.6831,0.68282,0.68303,462999997.0
2006-02-06 11:25:00,0.68297,0.68313,0.68279,0.68279,459499999.0
2006-02-06 11:30:00,0.6828,0.68298,0.68277,0.68281,326300000.0
2006-02-06 11:35:00,0.68287,0.68293,0.68263,0.68263,433800000.0
2006-02-06 11:40:00,0.68256,0.68283,0.68256,0.68276,392200003.0
2006-02-06 11:45:00,0.6828,0.68303,0.68263,0.68303,505299997.0
2006-02-06 11:50:00,0.68305,0.6831,0.68271,0.68285,373199998.0
2006-02-06 11:55:00,0.68281,0.68292,0.68265,0.68267,428799999.0
2006-02-06 12:00:00,0.68271,0.68281,0.68253,0.6828,426799998.0
2006-02-06 12:05:00,0.68276,0.6829,0.68268,0.68277,452299998.0
2006-02-06 12:10:00,0.6827,0.68282,0.68257,0.6827,374900000.0
2006-02-06 12:15:00,0.6827,0.68336,0.68269,0.68336,498000000.0
2006-02-06 12:20:00,0.68349,0.68418,0.6833,0.68418,448600000.0
2006-02-06 12:25:00,0.68429,0.68436,0.68401,0.6842,300400003.0
2006-02-06 12:30:00,0.68403,0.68439,0.68389,0.68419,447299998.0
2006-02-06 12:35:00,0.6842,0.68441,0.68403,0.68436,403999996.0
2006-02-06 12:40:00,0.6843,0.68448,0.68411,0.6843,242599999.0
2006-02-06 12:45:00,0.68435,0.68439,0.68398,0.68413,342799998.0
2006-02-06 12:50:00,0.68415,0.68432,0.68391,0.68406,408499998.0
2006-02-06 12:55:00,0.68388,0.68417,0.6838,0.68397,440099997.0
2006-02-06 13:00:00,0.68395,0.68424,0.68393,0.68418,411200005.0
2006-02-06 13:05:00,0.68436,0.68436,0.68374,0.68402,496800001.0
2006-02-06 13:10:00,0.68412,0.68424,0.68403,0.68414,431000001.0
2006-02-06 13:15:00,0.68424,0.68424,0.68365,0.68376,326600002.0
2006-02-06 13:20:00,0.68379,0.68403,0.68341,0.68355,444500000.0
2006-02-06 13:25:00,0.68366,0.68366,0.68324,0.68337,418199999.0
2006-02-06 13:30:00,0.68325,0.68335,0.6832,0.6833,402199996.0
2006-02-06 13:35:00,0.68335,0.68345,0.68323,0.6834,470499998.0
2006-02-06 13:40:00,0.6834,0.6836,0.68317,0.68331,498900000.0
2006-02-06 13:45:00,0.6833,0.68365,0.68325,0.68346,444399998.0
2006-02-06 13:50:00,0.68345,0.68361,0.68316,0.68332,453999997.0
2006-02-06 13:55:00,0.68335,0.6834,0.68307,0.68307,334200001.0
2006-02-06 14:00:00,0.68311,0.68348,0.68293,0.68348,409999997.0
2006-02-06 14:05:00,0.68343,0.68344,0.68315,0.68315,514699997.0
2006-02-06 14:10:00,0.68325,0.68325,0.68297,0.68297,420599998.0
2006-02-06 14:15:00,0.68297,0.68356,0.68297,0.68347,336600001.0
2006-02-06 14:20:00,0.6834,0.68345,0.68301,0.68301,268800001.0
2006-02-06 14:25:00,0.68308,0.6832,0.68295,0.683,308499998.0
2006-02-06 14:30:00,0.68307,0.68309,0.6828,0.6829,463699998.0
2006-02-06 14:35:00,0.68279,0.68292,0.68267,0.68292,281400000.0
2006-02-06 14:40:00,0.68292,0.68295,0.68272,0.6829,431399998.0
2006-02-06 14:45:00,0.68284,0.68329,0.68277,0.68321,444699999.0
2006-02-06 14:50:00,0.6832,0.6834,0.68314,0.68335,313499997.0
2006-02-06 14:55:00,0.6833,0.68354,0.6833,0.6835,313799999.0
2006-02-06 15:00:00,0.6835,0.6838,0.68344,0.68378,378699995.0
2006-02-06 15:05:00,0.6838,0.68385,0.6834,0.68355,546099997.0
2006-02-06 15:10:00,0.68355,0.6836,0.68299,0.68319,405799998.0
2006-02-06 15:15:00,0.68324,0.68324,0.68283,0.68287,397499997.0
2006-02-06 15:20:00,0.68288,0.68305,0.6826,0.6827,447799999.0
2006-02-06 15:25:00,0.68273,0.68284,0.6826,0.68277,505399999.0
2006-02-06 15:30:00,0.68291,0.68316,0.68285,0.68297,326699997.0
2006-02-06 15:35:00,0.68296,0.68336,0.68289,0.68336,418700000.0
2006-02-06 15:40:00,0.68336,0.68346,0.68287,0.683,379700001.0
2006-02-06 15:45:00,0.68292,0.68315,0.68262,0.68288,422900002.0
2006-02-06 15:50:00,0.68281,0.68292,0.68254,0.68254,363599994.0
2006-02-06 15:55:00,0.68248,0.68258,0.68161,0.68187,551200002.0
2006-02-06 16:00:00,0.68189,0.68212,0.68129,0.68151,406900001.0
2006-02-06 16:05:00,0.68141,0.68233,0.68141,0.68203,526999997.0
2006-02-06 16:10:00,0.68202,0.68222,0.6819,0.6821,409399998.0
2006-02-06 16:15:00,0.68205,0.68237,0.68195,0.68232,536400002.0
2006-02-06 16:20:00,0.68229,0.68229,0.68183,0.68193,497499997.0
2006-02-06 16:25:00,0.68194,0.68213,0.68159,0.68197,465800000.0
2006-02-06 16:30:00,0.68185,0.68194,0.68167,0.68167,581900001.0
2006-02-06 16:35:00,0.68159,0.68168,0.68125,0.6816,415999996.0
2006-02-06 16:40:00,0.68158,0.6818,0.68153,0.68163,299600000.0
2006-02-06 16:45:00,0.68179,0.68219,0.68179,0.68185,584700002.0
2006-02-06 16:50:00,0.68187,0.68188,0.6814,0.68164,462699999.0
2006-02-06 16:55:00,0.68163,0.6817,0.68128,0.68155,509099996.0
2006-02-06 17:00:00,0.68152,0.68167,0.68111,0.68129,445699994.0
2006-02-06 17:05:00,0.68135,0.68175,0.68135,0.68162,346299998.0
2006-02-06 17:10:00,0.68158,0.68163,0.68132,0.6816,392699997.0
2006-02-06 17:15:00,0.68169,0.68188,0.68122,0.68122,359400000.0
2006-02-06 17:20:00,0.68136,0.68153,0.68102,0.68153,358299998.0
2006-02-06 17:25:00,0.68148,0.68193,0.68143,0.68186,378999998.0
2006-02-06 17:30:00,0.68185,0.68194,0.68175,0.68187,362899996.0
2006-02-06 17:35:00,0.6819,0.68199,0.68174,0.68195,466000000.0
2006-02-06 17:40:00,0.68183,0.68194,0.68175,0.68193,404800000.0
2006-02-06 17:45:00,0.68198,0.68205,0.68164,0.68205,376499999.0
2006-02-06 17:50:00,0.68199,0.68213,0.68192,0.68204,360499996.0
2006-02-06 17:55:00,0.68198,0.6822,0.68185,0.68204,420800001.0
2006-02-06 18:00:00,0.6819,0.68194,0.6815,0.68156,521200001.0
2006-02-06 18:05:00,0.68158,0.68176,0.68135,0.68155,1206100002.0
2006-02-06 18:10:00,0.68154,0.68191,0.6815,0.68191,397999997.0
2006-02-06 18:15:00,0.68175,0.68196,0.68147,0.68153,1182999999.0
2006-02-06 18:20:00,0.68154,0.68172,0.68145,0.68163,1052000002.0
2006-02-06 18:25:00,0.68157,0.68157,0.68095,0.6813,972799999.0
2006-02-06 18:30:00,0.68129,0.68133,0.68088,0.68114,767300003.0
2006-02-06 18:35:00,0.68118,0.68139,0.68095,0.68126,885599997.0
2006-02-06 18:40:00,0.68123,0.68123,0.68075,0.68093,1476500001.0
2006-02-06 18:45:00,0.681,0.68118,0.6808,0.68091,1043199998.0
2006-02-06 18:50:00,0.68083,0.68103,0.68067,0.68093,481400001.0
2006-02-06 18:55:00,0.68101,0.68104,0.68085,0.68095,528499998.0
2006-02-06 19:00:00,0.68093,0.68101,0.68073,0.68073,655699996.0
2006-02-06 19:05:00,0.6807,0.68112,0.68061,0.68066,837100004.0
2006-02-06 19:10:00,0.68063,0.68078,0.6805,0.6805,386100002.0
2006-02-06 19:15:00,0.68049,0.68067,0.68025,0.68067,371399999.0
2006-02-06 19:20:00,0.68075,0.6808,0.68035,0.6804,536199995.0
2006-02-06 19:25:00,0.68043,0.68075,0.68037,0.68068,490599998.0
2006-02-06 19:30:00,0.68073,0.68085,0.68058,0.68067,453400001.0
2006-02-06 19:35:00,0.68067,0.68081,0.68059,0.6807,699000000.0
2006-02-06 19:40:00,0.68081,0.68098,0.68058,0.68077,420000000.0
2006-02-06 19:45:00,0.68081,0.68098,0.68055,0.68056,420700001.0
2006-02-06 19:50:00,0.68076,0.68106,0.68076,0.68094,697200002.0
2006-02-06 19:55:00,0.68085,0.681,0.68065,0.68065,936100001.0
2006-02-06 20:00:00,0.68067,0.6808,0.68062,0.68075,682100000.0
2006-02-06 20:05:00,0.68077,0.6808,0.6805,0.6807,696599997.0
2006-02-06 20:10:00,0.68065,0.6808,0.68045,0.6808,558399999.0
2006-02-06 20:15:00,0.6807,0.68085,0.68062,0.68075,982800001.0
2006-02-06 20:20:00,0.6808,0.6808,0.68045,0.68075,428099999.0
2006-02-06 20:25:00,0.68075,0.6808,0.68065,0.68075,497700000.0
2006-02-06 20:30:00,0.68065,0.6808,0.68065,0.68075,873199996.0
2006-02-06 20:35:00,0.68075,0.68085,0.6806,0.68075,604500001.0
2006-02-06 20:40:00,0.6807,0.6808,0.68062,0.68075,538099998.0
2006-02-06 20:45:00,0.6807,0.68075,0.6806,0.6807,370200000.0
2006-02-06 20:50:00,0.6807,0.6808,0.68063,0.68075,831300000.0
2006-02-06 20:55:00,0.68065,0.6808,0.68045,0.6807,660199999.0
2006-02-06 21:00:00,0.6807,0.6808,0.6806,0.68065,606300002.0
2006-02-06 21:05:00,0.68075,0.6808,0.6806,0.68075,537600001.0
2006-02-06 21:10:00,0.6807,0.68077,0.68065,0.6807,364900000.0
2006-02-06 21:15:00,0.6807,0.6808,0.68055,0.6807,761300002.0
2006-02-06 21:20:00,0.68075,0.6808,0.6806,0.6807,635999997.0
2006-02-06 21:25:00,0.6807,0.68075,0.68055,0.68065,549599998.0
2006-02-06 21:30:00,0.68072,0.6808,0.68062,0.68062,445099994.0
2006-02-06 21:35:00,0.6807,0.6808,0.6806,0.68072,693199999.0
2006-02-06 21:40:00,0.68075,0.6808,0.68055,0.68055,483000002.0
2006-02-06 21:45:00,0.6807,0.68075,0.6806,0.68068,391699995.0
2006-02-06 21:50:00,0.68075,0.68085,0.68065,0.6807,420699997.0
2006-02-06 21:55:00,0.6807,0.6808,0.6806,0.6807,443699995.0
2006-02-06 22:00:00,0.6807,0.68075,0.68065,0.6807,433700001.0
2006-02-06 22:05:00,0.68065,0.68085,0.68055,0.68072,554599999.0
2006-02-06 22:10:00,0.6807,0.6808,0.6806,0.68072,462000000.0
2006-02-06 22:15:00,0.68072,0.6808,0.6806,0.6807,407699998.0
2006-02-06 22:20:00,0.68075,0.6808,0.68062,0.68075,560900001.0
2006-02-06 22:25:00,0.68065,0.6808,0.6806,0.6807,396399998.0
2006-02-06 22:30:00,0.68075,0.6808,0.68045,0.68072,404799998.0
2006-02-06 22:35:00,0.68077,0.68077,0.68045,0.68075,432799999.0
2006-02-06 22:40:00,0.6807,0.6808,0.68055,0.68062,590000000.0
2006-02-06 22:45:00,0.6807,0.6808,0.6805,0.6807,576600004.0
2006-02-06 22:50:00,0.68075,0.68075,0.68045,0.68065,728800001.0
2006-02-06 22:55:00,0.68065,0.68085,0.6805,0.6805,608700000.0
2006-02-06 23:00:00,0.68055,0.68077,0.68055,0.68065,291999998.0
2006-02-06 23:05:00,0.6807,0.68087,0.6806,0.68075,416000002.0
2006-02-06 23:10:00,0.6807,0.6808,0.68065,0.6807,401199997.0
2006-02-06 23:15:00,0.6807,0.68075,0.68055,0.6807,337099999.0
2006-02-06 23:20:00,0.68075,0.6808,0.6806,0.68075,288100001.0
2006-02-06 23:25:00,0.68073,0.68075,0.6806,0.6807,391699998.0
2006-02-06 23:30:00,0.68065,0.68077,0.68065,0.6807,297599999.0
2006-02-06 23:35:00,0.68075,0.6808,0.68065,0.68068,399399998.0
2006-02-06 23:40:00,0.68075,0.68075,0.68065,0.6807,183099999.0
2006-02-06 23:45:00,0.6808,0.6808,0.68065,0.6807,422999997.0
2006-02-06 23:50:00,0.68065,0.6808,0.6806,0.68075,353000001.0
2006-02-06 23:55:00,0.68075,0.68075,0.68065,0.68065,413699997.0
2006-02-07 00:00:00,0.68075,0.68075,0.68017,0.68048,484499996.0
2006-02-07 00:05:00,0.68056,0.6807,0.68023,0.68024,459800000.0
2006-02-07 00:10:00,0.68039,0.68062,0.67975,0.68003,453100001.0
2006-02-07 00:15:00,0.68003,0.68053,0.67993,0.68052,499800003.0
2006-02-07 00:20:00,0.68049,0.6806,0.68006,0.68042,564299999.0
2006-02-07 00:25:00,0.68053,0.68081,0.68008,0.68056,678100004.0
2006-02-07 00:30:00,0.68073,0.68073,0.68024,0.68058,313700002.0
2006-02-07 00:35:00,0.6805,0.68075,0.68035,0.68065,410299997.0
2006-02-07 00:40:00,0.68063,0.68075,0.68055,0.68065,313199999.0
2006-02-07 00:45:00,0.68065,0.6809,0.68047,0.6807,399999999.0
2006-02-07 00:50:00,0.6807,0.6808,0.6806,0.68075,348599998.0
2006-02-07 00:55:00,0.68072,0.68075,0.68022,0.68035,413599999.0
2006-02-07 01:00:00,0.68034,0.68045,0.68027,0.68032,288999999.0
2006-02-07 01:05:00,0.68024,0.68049,0.68023,0.68039,239800002.0
2006-02-07 01:10:00,0.68038,0.68085,0.68038,0.68077,379899998.0
2006-02-07 01:15:00,0.68083,0.681,0.68076,0.68095,317400000.0
2006-02-07 01:20:00,0.6809,0.68095,0.68075,0.68085,307799998.0
2006-02-07 01:25:00,0.6808,0.68095,0.68053,0.68087,398300001.0
2006-02-07 01:30:00,0.68093,0.68109,0.68082,0.68109,388199999.0
2006-02-07 01:35:00,0.68111,0.68122,0.68077,0.68084,340600002.0
2006-02-07 01:40:00,0.681,0.681,0.68071,0.6809,305300000.0
2006-02-07 01:45:00,0.68089,0.68105,0.68079,0.681,418700003.0
2006-02-07 01:50:00,0.68099,0.68115,0.68073,0.68113,434799999.0
2006-02-07 01:55:00,0.68105,0.6811,0.6809,0.68097,347200001.0
2006-02-07 02:00:00,0.68103,0.68116,0.68097,0.681,428199998.0
2006-02-07 02:05:00,0.68102,0.68105,0.68082,0.681,301499998.0
2006-02-07 02:10:00,0.68105,0.6811,0.68093,0.681,350800000.0
2006-02-07 02:15:00,0.68095,0.68118,0.6809,0.68106,270699998.0
2006-02-07 02:20:00,0.68117,0.68117,0.6808,0.6809,572600001.0
2006-02-07 02:25:00,0.68097,0.68104,0.68075,0.68085,296100002.0
2006-02-07 02:30:00,0.68095,0.681,0.68075,0.68088,359299998.0
2006-02-07 02:35:00,0.68085,0.68117,0.68085,0.68106,331399998.0
2006-02-07 02:40:00,0.681,0.68116,0.68095,0.68101,275500003.0
2006-02-07 02:45:00,0.681,0.68115,0.68085,0.6811,293899997.0
2006-02-07 02:50:00,0.68117,0.68128,0.68098,0.68123,434800004.0
2006-02-07 02:55:00,0.68121,0.68123,0.681,0.68107,406999999.0
2006-02-07 03:00:00,0.68105,0.68113,0.68085,0.6811,385099998.0
2006-02-07 03:05:00,0.68105,0.6812,0.6808,0.6809,415199996.0
2006-02-07 03:10:00,0.68088,0.68119,0.68082,0.68117,308799999.0
2006-02-07 03:15:00,0.68115,0.6812,0.68086,0.6809,473699999.0
2006-02-07 03:20:00,0.68092,0.68101,0.68074,0.68092,345699996.0
2006-02-07 03:25:00,0.68097,0.68125,0.68089,0.68115,471199998.0
2006-02-07 03:30:00,0.68115,0.68121,0.68088,0.68098,391399997.0
2006-02-07 03:35:00,0.68106,0.68106,0.68075,0.6808,486699996.0
2006-02-07 03:40:00,0.68076,0.68093,0.68071,0.68071,400300004.0
2006-02-07 03:45:00,0.68066,0.68083,0.68028,0.68055,393799999.0
2006-02-07 03:50:00,0.68047,0.68055,0.68011,0.6805,365900002.0
2006-02-07 03:55:00,0.6804,0.68068,0.68025,0.68058,566999994.0
2006-02-07 04:00:00,0.6805,0.6808,0.68045,0.68077,497600003.0
2006-02-07 04:05:00,0.68075,0.68121,0.68075,0.68099,339699998.0
2006-02-07 04:10:00,0.68088,0.68121,0.6808,0.68108,352900001.0
2006-02-07 04:15:00,0.6812,0.6813,0.68093,0.68105,470299996.0
2006-02-07 04:20:00,0.68105,0.68135,0.68105,0.68132,492599997.0
2006-02-07 04:25:00,0.6813,0.6814,0.6811,0.68135,294299998.0
2006-02-07 04:30:00,0.68131,0.68152,0.68121,0.68147,551799996.0
2006-02-07 04:35:00,0.6815,0.68183,0.68139,0.68175,451299999.0
2006-02-07 04:40:00,0.68175,0.68183,0.68152,0.68165,358200001.0
2006-02-07 04:45:00,0.68167,0.68197,0.68163,0.68189,591900002.0
2006-02-07 04:50:00,0.68195,0.68195,0.68175,0.68185,293599998.0
2006-02-07 04:55:00,0.68185,0.68215,0.6817,0.68205,465499998.0
2006-02-07 05:00:00,0.68205,0.68205,0.68178,0.68184,388800002.0
2006-02-07 05:05:00,0.6818,0.68185,0.68162,0.68185,360399998.0
2006-02-07 05:10:00,0.6818,0.68205,0.68178,0.68205,363199997.0
2006-02-07 05:15:00,0.68202,0.68238,0.68198,0.68238,351399997.0
2006-02-07 05:20:00,0.6823,0.68253,0.68223,0.68248,336799999.0
2006-02-07 05:25:00,0.68235,0.68273,0.68218,0.6826,357399997.0
2006-02-07 05:30:00,0.68255,0.68261,0.68238,0.68245,343499998.0
2006-02-07 05:35:00,0.68248,0.68265,0.68216,0.68265,403700001.0
2006-02-07 05:40:00,0.68275,0.6828,0.68251,0.68251,365400003.0
2006-02-07 05:45:00,0.68249,0.68265,0.68235,0.68265,334400001.0
2006-02-07 05:50:00,0.6826,0.68272,0.68229,0.68253,381999999.0
2006-02-07 05:55:00,0.68253,0.68284,0.68248,0.68255,316800002.0
2006-02-07 06:00:00,0.68253,0.68272,0.6824,0.6826,379500000.0
2006-02-07 06:05:00,0.68265,0.68265,0.6824,0.68255,490299997.0
2006-02-07 06:10:00,0.68253,0.68265,0.68235,0.6825,300399997.0
2006-02-07 06:15:00,0.6825,0.68257,0.6823,0.68257,329800002.0
2006-02-07 06:20:00,0.68245,0.68245,0.6821,0.6823,309900000.0
2006-02-07 06:25:00,0.68232,0.68244,0.68225,0.68242,495200001.0
2006-02-07 06:30:00,0.6824,0.6825,0.68225,0.68237,400699997.0
2006-02-07 06:35:00,0.68237,0.6826,0.6823,0.68255,323300000.0
2006-02-07 06:40:00,0.68247,0.68255,0.68224,0.68235,432699998.0
2006-02-07 06:45:00,0.6823,0.6824,0.68217,0.68228,418900000.0
2006-02-07 06:50:00,0.68233,0.6824,0.68215,0.68222,313300000.0
2006-02-07 06:55:00,0.68217,0.68225,0.68199,0.68225,424200001.0
2006-02-07 07:00:00,0.68215,0.68223,0.68205,0.68215,253500001.0
2006-02-07 07:05:00,0.6821,0.6823,0.68203,0.68225,401099999.0
2006-02-07 07:10:00,0.68225,0.6823,0.68195,0.6823,400700000.0
2006-02-07 07:15:00,0.68225,0.6823,0.68215,0.68215,294999999.0
2006-02-07 07:20:00,0.68225,0.68235,0.68205,0.68205,273600001.0
2006-02-07 07:25:00,0.6822,0.6824,0.68217,0.68235,421700000.0
2006-02-07 07:30:00,0.6823,0.6824,0.68205,0.68235,478700001.0
2006-02-07 07:35:00,0.68225,0.68235,0.68215,0.68225,433099996.0
2006-02-07 07:40:00,0.68215,0.68248,0.68215,0.68248,332000001.0
2006-02-07 07:45:00,0.6825,0.68255,0.68235,0.68255,471699995.0
2006-02-07 07:50:00,0.6825,0.68257,0.68235,0.68247,518999994.0
2006-02-07 07:55:00,0.6825,0.68265,0.68245,0.68255,341999999.0
2006-02-07 08:00:00,0.6824,0.68283,0.6824,0.68264,451499998.0
2006-02-07 08:05:00,0.68273,0.6831,0.68273,0.68277,493599998.0
2006-02-07 08:10:00,0.68285,0.68295,0.68259,0.68268,314599997.0
2006-02-07 08:15:00,0.6828,0.68283,0.68247,0.68257,386800000.0
2006-02-07 08:20:00,0.68261,0.68297,0.68239,0.6829,412899997.0
2006-02-07 08:25:00,0.68283,0.68295,0.68278,0.68292,242900000.0
2006-02-07 08:30:00,0.6829,0.6829,0.68257,0.68285,364500002.0
2006-02-07 08:35:00,0.68278,0.68303,0.68277,0.68292,250500001.0
2006-02-07 08:40:00,0.683,0.6834,0.683,0.68315,255800000.0
2006-02-07 08:45:00,0.68321,0.68321,0.68284,0.68313,291999998.0
2006-02-07 08:50:00,0.68316,0.68316,0.68263,0.68286,439300003.0
2006-02-07 08:55:00,0.68292,0.68317,0.68279,0.68299,343199997.0
2006-02-07 09:00:00,0.6829,0.68306,0.68273,0.68278,332999997.0
2006-02-07 09:05:00,0.68272,0.68295,0.68272,0.6829,327600000.0
2006-02-07 09:10:00,0.6829,0.68303,0.68275,0.683,355699999.0
2006-02-07 09:15:00,0.683,0.68308,0.68279,0.68292,450900000.0
2006-02-07 09:20:00,0.68285,0.68299,0.68276,0.68288,331100001.0
2006-02-07 09:25:00,0.68297,0.68309,0.68268,0.68295,310399997.0
2006-02-07 09:30:00,0.68305,0.6832,0.68284,0.68303,410499999.0
2006-02-07 09:35:00,0.68309,0.68342,0.68306,0.6832,414800000.0
2006-02-07 09:40:00,0.6832,0.68375,0.68315,0.68358,361599997.0
2006-02-07 09:45:00,0.6835,0.68391,0.68333,0.68377,388399994.0
2006-02-07 09:50:00,0.68375,0.68419,0.68375,0.684,422199998.0
2006-02-07 09:55:00,0.68389,0.68415,0.68375,0.68383,333700002.0
2006-02-07 10:00:00,0.68384,0.6839,0.68335,0.68363,442299998.0
2006-02-07 10:05:00,0.68376,0.68415,0.68362,0.68401,484799999.0
2006-02-07 10:10:00,0.68399,0.68411,0.68341,0.68365,367300002.0
2006-02-07 10:15:00,0.68367,0.68375,0.68359,0.68365,320800000.0
2006-02-07 10:20:00,0.68365,0.68372,0.68327,0.68327,339899997.0
2006-02-07 10:25:00,0.68327,0.68338,0.68324,0.68325,355800000.0
2006-02-07 10:30:00,0.68323,0.68371,0.6831,0.6837,415800001.0
2006-02-07 10:35:00,0.68368,0.68385,0.68348,0.68353,407900000.0
2006-02-07 10:40:00,0.68364,0.68378,0.68337,0.68349,439499998.0
2006-02-07 10:45:00,0.68355,0.68355,0.68291,0.68291,499699999.0
2006-02-07 10:50:00,0.6829,0.68298,0.68258,0.68277,375599997.0
2006-02-07 10:55:00,0.6827,0.6827,0.6817,0.68188,549200003.0
2006-02-07 11:00:00,0.68176,0.68183,0.68125,0.68125,454399998.0
2006-02-07 11:05:00,0.68142,0.68158,0.68125,0.68133,316800000.0
2006-02-07 11:10:00,0.6813,0.68165,0.68115,0.68158,584199997.0
2006-02-07 11:15:00,0.68169,0.68221,0.6814,0.682,600099998.0
2006-02-07 11:20:00,0.68204,0.6822,0.6819,0.68195,556000000.0
2006-02-07 11:25:00,0.68189,0.68225,0.68185,0.68204,363599999.0
2006-02-07 11:30:00,0.68214,0.68279,0.68211,0.68264,399599994.0
2006-02-07 11:35:00,0.68273,0.68337,0.68269,0.68319,532699996.0
2006-02-07 11:40:00,0.68309,0.68349,0.68306,0.68306,334700001.0
2006-02-07 11:45:00,0.68312,0.68321,0.68275,0.68287,422499998.0
2006-02-07 11:50:00,0.68284,0.68284,0.68222,0.6826,428299999.0
2006-02-07 11:55:00,0.68256,0.6831,0.68249,0.68298,387700001.0
2006-02-07 12:00:00,0.68291,0.68291,0.6827,0.6828,461200001.0
2006-02-07 12:05:00,0.68282,0.68312,0.6828,0.68312,436999996.0
2006-02-07 12:10:00,0.6831,0.68318,0.6828,0.68284,336599998.0
2006-02-07 12:15:00,0.6827,0.68299,0.68257,0.6826,480900003.0
2006-02-07 12:20:00,0.68269,0.68278,0.68242,0.68249,623899997.0
2006-02-07 12:25:00,0.68232,0.6827,0.68221,0.68253,485500001.0
2006-02-07 12:30:00,0.68245,0.68279,0.68238,0.68257,517000001.0
2006-02-07 12:35:00,0.68257,0.68276,0.68224,0.6826,453400001.0
2006-02-07 12:40:00,0.6825,0.68299,0.68225,0.68299,374299999.0
2006-02-07 12:45:00,0.68293,0.68296,0.6824,0.68272,419499997.0
2006-02-07 12:50:00,0.68265,0.6828,0.68255,0.68268,472999999.0
2006-02-07 12:55:00,0.68257,0.68275,0.68227,0.68231,354899998.0
2006-02-07 13:00:00,0.68237,0.68263,0.68215,0.6823,483699999.0
2006-02-07 13:05:00,0.68227,0.68245,0.68209,0.68221,458699997.0
2006-02-07 13:10:00,0.68234,0.6825,0.68233,0.68233,401399999.0
2006-02-07 13:15:00,0.68235,0.68247,0.6822,0.68235,360399997.0
2006-02-07 13:20:00,0.68237,0.68253,0.68209,0.68209,455599997.0
2006-02-07 13:25:00,0.68231,0.68245,0.68198,0.68198,463400000.0
2006-02-07 13:30:00,0.68194,0.68249,0.68194,0.68233,405399999.0
2006-02-07 13:35:00,0.6823,0.6823,0.68199,0.6822,407100000.0
2006-02-07 13:40:00,0.6822,0.68228,0.68173,0.6819,468699999.0
2006-02-07 13:45:00,0.6819,0.68205,0.68182,0.68187,364700002.0
2006-02-07 13:50:00,0.68195,0.68198,0.68175,0.68195,446600000.0
2006-02-07 13:55:00,0.68198,0.68234,0.68198,0.68205,389900000.0
2006-02-07 14:00:00,0.68209,0.6822,0.68183,0.68209,406500000.0
2006-02-07 14:05:00,0.68205,0.68233,0.68195,0.68197,534600001.0
2006-02-07 14:10:00,0.68205,0.68214,0.6819,0.68209,327400000.0
2006-02-07 14:15:00,0.6821,0.68219,0.6819,0.68216,428999996.0
2006-02-07 14:20:00,0.68208,0.68222,0.68185,0.68185,419000003.0
2006-02-07 14:25:00,0.68187,0.68219,0.68177,0.68201,358000002.0
2006-02-07 14:30:00,0.68205,0.68215,0.68192,0.68215,481499999.0
2006-02-07 14:35:00,0.6822,0.68232,0.68201,0.6821,300500000.0
2006-02-07 14:40:00,0.68208,0.68226,0.68203,0.68216,434999998.0
2006-02-07 14:45:00,0.68202,0.68215,0.6819,0.6821,501299997.0
2006-02-07 14:50:00,0.68214,0.68225,0.68196,0.68208,249199996.0
2006-02-07 14:55:00,0.68202,0.68211,0.68192,0.68192,389200000.0
2006-02-07 15:00:00,0.6819,0.68231,0.6819,0.68228,377600002.0
2006-02-07 15:05:00,0.68216,0.68225,0.68201,0.6822,545499999.0
2006-02-07 15:10:00,0.68225,0.6823,0.68177,0.68191,332299999.0
2006-02-07 15:15:00,0.68193,0.68205,0.68167,0.68177,387499997.0
2006-02-07 15:20:00,0.68171,0.68172,0.68132,0.6816,489100000.0
2006-02-07 15:25:00,0.68163,0.68183,0.68104,0.6811,483799997.0
2006-02-07 15:30:00,0.68118,0.68127,0.6809,0.68125,432499999.0
2006-02-07 15:35:00,0.68129,0.68171,0.68126,0.68151,336800003.0
2006-02-07 15:40:00,0.68154,0.68166,0.68087,0.6809,457700002.0
2006-02-07 15:45:00,0.68092,0.68142,0.68084,0.68142,338399996.0
2006-02-07 15:50:00,0.68138,0.68143,0.68102,0.68123,353299999.0
2006-02-07 15:55:00,0.6812,0.68131,0.6811,0.68125,227300000.0
2006-02-07 16:00:00,0.68109,0.68125,0.68101,0.68125,221600000.0
2006-02-07 16:05:00,0.68114,0.68142,0.68112,0.68117,390899997.0
2006-02-07 16:10:00,0.68095,0.6811,0.68075,0.68092,266299997.0
2006-02-07 16:15:00,0.68085,0.68135,0.68085,0.68116,529100001.0
2006-02-07 16:20:00,0.68129,0.6816,0.68121,0.68152,482399997.0
2006-02-07 16:25:00,0.68144,0.68154,0.68122,0.68142,506900000.0
2006-02-07 16:30:00,0.6814,0.6815,0.68128,0.68128,413299998.0
2006-02-07 16:35:00,0.68135,0.68187,0.6813,0.68168,488399997.0
2006-02-07 16:40:00,0.6817,0.68181,0.68163,0.68163,266599999.0
2006-02-07 16:45:00,0.68178,0.68181,0.68106,0.68127,588600005.0
2006-02-07 16:50:00,0.6813,0.68139,0.6812,0.68128,495400000.0
2006-02-07 16:55:00,0.68123,0.68143,0.68102,0.68125,493000000.0
2006-02-07 17:00:00,0.68122,0.68122,0.68073,0.68094,461899999.0
2006-02-07 17:05:00,0.68096,0.68097,0.68045,0.6807,477899999.0
2006-02-07 17:10:00,0.68069,0.68082,0.68045,0.68053,388999995.0
2006-02-07 17:15:00,0.68047,0.68051,0.67998,0.68012,415900001.0
2006-02-07 17:20:00,0.68026,0.68031,0.67996,0.68017,354000002.0
2006-02-07 17:25:00,0.68018,0.68027,0.68005,0.68015,500299997.0
2006-02-07 17:30:00,0.68012,0.68021,0.67992,0.68018,370100000.0
2006-02-07 17:35:00,0.68017,0.68028,0.6799,0.68007,310799999.0
2006-02-07 17:40:00,0.6799,0.68008,0.67982,0.67994,331999999.0
2006-02-07 17:45:00,0.67999,0.68004,0.67922,0.67963,393099997.0
2006-02-07 17:50:00,0.67983,0.68025,0.67974,0.6801,678000003.0
2006-02-07 17:55:00,0.67992,0.68016,0.67959,0.67999,455099999.0
2006-02-07 18:00:00,0.67983,0.67983,0.67941,0.6796,746499997.0
2006-02-07 18:05:00,0.67972,0.68,0.67966,0.67977,970900005.0
2006-02-07 18:10:00,0.67971,0.68025,0.67971,0.68024,407199999.0
2006-02-07 18:15:00,0.68019,0.68109,0.68009,0.68092,1117999996.0
2006-02-07 18:20:00,0.68093,0.68148,0.68093,0.68128,981799997.0
2006-02-07 18:25:00,0.68117,0.68134,0.68088,0.68124,1028899997.0
2006-02-07 18:30:00,0.68124,0.68128,0.68063,0.68075,659900002.0
2006-02-07 18:35:00,0.68074,0.68101,0.68071,0.68094,786699997.0
2006-02-07 18:40:00,0.68096,0.68137,0.68085,0.68103,1603500000.0
2006-02-07 18:45:00,0.6811,0.6812,0.68094,0.68115,968900000.0
2006-02-07 18:50:00,0.68124,0.68239,0.68124,0.68192,537799999.0
2006-02-07 18:55:00,0.68195,0.68198,0.68179,0.68197,644899994.0
2006-02-07 19:00:00,0.68193,0.68197,0.68133,0.6814,672600002.0
2006-02-07 19:05:00,0.68145,0.6818,0.68145,0.68172,825499996.0
2006-02-07 19:10:00,0.68172,0.68183,0.6816,0.68178,345300000.0
2006-02-07 19:15:00,0.68178,0.68192,0.68163,0.68192,458199997.0
2006-02-07 19:20:00,0.68195,0.68206,0.68172,0.68172,567000000.0
2006-02-07 19:25:00,0.68175,0.68185,0.68158,0.6817,567900001.0
2006-02-07 19:30:00,0.68175,0.68178,0.6814,0.68148,442700003.0
2006-02-07 19:35:00,0.68143,0.68143,0.68125,0.6813,758400003.0
2006-02-07 19:40:00,0.68141,0.68142,0.68105,0.68112,439500001.0
2006-02-07 19:45:00,0.68115,0.68125,0.68085,0.68085,412500000.0
2006-02-07 19:50:00,0.68106,0.6813,0.68106,0.68125,710800003.0
2006-02-07 19:55:00,0.68115,0.68139,0.68115,0.68125,1024999996.0
2006-02-07 20:00:00,0.68127,0.6814,0.68122,0.68135,789299997.0
2006-02-07 20:05:00,0.68138,0.6814,0.6811,0.6813,721300000.0
2006-02-07 20:10:00,0.68125,0.6814,0.68105,0.6814,486000000.0
2006-02-07 20:15:00,0.6813,0.68145,0.68122,0.68135,920299996.0
2006-02-07 20:20:00,0.6814,0.6814,0.68105,0.68135,508999997.0
2006-02-07 20:25:00,0.68135,0.6814,0.68125,0.68135,542100001.0
2006-02-07 20:30:00,0.68125,0.6814,0.68125,0.68135,764999999.0
2006-02-07 20:35:00,0.68135,0.68145,0.6812,0.68135,594799998.0
2006-02-07 20:40:00,0.6813,0.6814,0.68122,0.68135,521700002.0
2006-02-07 20:45:00,0.6813,0.68135,0.6812,0.6813,351000001.0
2006-02-07 20:50:00,0.6813,0.6814,0.68122,0.68135,770500001.0
2006-02-07 20:55:00,0.68125,0.6814,0.68105,0.6813,650399998.0
2006-02-07 21:00:00,0.6813,0.6814,0.6812,0.68125,682000001.0
2006-02-07 21:05:00,0.68135,0.6814,0.6812,0.68135,608200000.0
2006-02-07 21:10:00,0.6813,0.68138,0.68125,0.6813,325200001.0
2006-02-07 21:15:00,0.6813,0.6814,0.68115,0.6813,737299998.0
2006-02-07 21:20:00,0.68135,0.6814,0.6812,0.6813,644899999.0
2006-02-07 21:25:00,0.6813,0.68135,0.68115,0.68125,507799999.0
2006-02-07 21:30:00,0.68132,0.6814,0.68122,0.6813,409499998.0
2006-02-07 21:35:00,0.6813,0.6814,0.6812,0.68132,643799997.0
2006-02-07 21:40:00,0.68135,0.6814,0.68115,0.68115,570500001.0
2006-02-07 21:45:00,0.6813,0.68135,0.6812,0.68128,424400002.0
2006-02-07 21:50:00,0.68135,0.68145,0.68125,0.6813,408299998.0
2006-02-07 21:55:00,0.6813,0.6814,0.6812,0.6813,471899998.0
2006-02-07 22:00:00,0.6813,0.68135,0.68125,0.6813,414900002.0
2006-02-07 22:05:00,0.68125,0.68145,0.68115,0.68128,513199999.0
2006-02-07 22:10:00,0.6813,0.6814,0.6812,0.68132,450899998.0
2006-02-07 22:15:00,0.68132,0.6814,0.6812,0.6813,422900003.0
2006-02-07 22:20:00,0.68135,0.6814,0.68122,0.68135,421900001.0
2006-02-07 22:25:00,0.68125,0.6814,0.6812,0.6813,403899998.0
2006-02-07 22:30:00,0.68135,0.6814,0.68105,0.68132,493699996.0
2006-02-07 22:35:00,0.68137,0.68137,0.68105,0.68135,393299998.0
2006-02-07 22:40:00,0.6813,0.6814,0.68115,0.68122,588999999.0
2006-02-07 22:45:00,0.6813,0.6814,0.6811,0.6813,526799999.0
2006-02-07 22:50:00,0.68135,0.68135,0.68105,0.68125,580099996.0
2006-02-07 22:55:00,0.68125,0.68145,0.6811,0.6811,590999997.0
2006-02-07 23:00:00,0.68115,0.68138,0.68115,0.68125,391200003.0
2006-02-07 23:05:00,0.6813,0.68148,0.6812,0.68135,441000006.0
2006-02-07 23:10:00,0.6813,0.6814,0.68125,0.6813,478099995.0
2006-02-07 23:15:00,0.6813,0.68135,0.68115,0.6813,355199999.0
2006-02-07 23:20:00,0.68135,0.6814,0.6812,0.68135,404199999.0
2006-02-07 23:25:00,0.68135,0.68135,0.6812,0.6813,392099999.0
2006-02-07 23:30:00,0.68125,0.68138,0.68125,0.6813,427699998.0
2006-02-07 23:35:00,0.68135,0.6814,0.68125,0.68128,375299998.0
2006-02-07 23:40:00,0.68135,0.68135,0.68125,0.6813,196299996.0
2006-02-07 23:45:00,0.6814,0.6814,0.68125,0.6813,290000001.0
2006-02-07 23:50:00,0.68125,0.6814,0.6812,0.68135,379800000.0
2006-02-07 23:55:00,0.68135,0.68135,0.68125,0.68125,440900000.0
2006-02-08 00:00:00,0.68135,0.68135,0.6776,0.67813,597299997.0
2006-02-08 00:05:00,0.67828,0.67841,0.67762,0.67782,522600001.0
2006-02-08 00:10:00,0.67766,0.67812,0.67764,0.67792,444599999.0
2006-02-08 00:15:00,0.67791,0.67837,0.67766,0.67803,597099997.0
2006-02-08 00:20:00,0.67772,0.67799,0.67735,0.67773,458699999.0
2006-02-08 00:25:00,0.67773,0.67794,0.67718,0.67784,484900000.0
2006-02-08 00:30:00,0.67766,0.6781,0.67726,0.67786,455999996.0
2006-02-08 00:35:00,0.67774,0.68083,0.67723,0.67735,419600000.0
2006-02-08 00:40:00,0.67732,0.67738,0.67701,0.67715,436700000.0
2006-02-08 00:45:00,0.67714,0.67738,0.67713,0.67726,278200000.0
2006-02-08 00:50:00,0.67721,0.67754,0.67712,0.67754,435799995.0
2006-02-08 00:55:00,0.67755,0.67757,0.67714,0.6772,385799999.0
2006-02-08 01:00:00,0.67718,0.67738,0.67684,0.67711,387999998.0
2006-02-08 01:05:00,0.67697,0.67741,0.6769,0.6773,332799999.0
2006-02-08 01:10:00,0.67727,0.67735,0.67708,0.67727,433199997.0
2006-02-08 01:15:00,0.6774,0.67761,0.67721,0.6773,317400002.0
2006-02-08 01:20:00,0.67723,0.67741,0.67704,0.67741,421500001.0
2006-02-08 01:25:00,0.67735,0.67777,0.67723,0.67732,326200002.0
2006-02-08 01:30:00,0.67728,0.67755,0.67724,0.6775,346799998.0
2006-02-08 01:35:00,0.6775,0.67798,0.67748,0.67767,361400002.0
2006-02-08 01:40:00,0.67785,0.678,0.67774,0.67774,278499999.0
2006-02-08 01:45:00,0.67775,0.67828,0.67775,0.6782,446400001.0
2006-02-08 01:50:00,0.67836,0.6786,0.67828,0.67855,466899999.0
2006-02-08 01:55:00,0.67857,0.67864,0.67788,0.67788,449799999.0
2006-02-08 02:00:00,0.67798,0.67818,0.67792,0.67818,382899998.0
2006-02-08 02:05:00,0.67823,0.6783,0.67815,0.6782,345399996.0
2006-02-08 02:10:00,0.67825,0.67842,0.67815,0.67815,352600000.0
2006-02-08 02:15:00,0.67805,0.6782,0.6778,0.67787,367200000.0
2006-02-08 02:20:00,0.67793,0.67793,0.67739,0.67757,429499995.0
2006-02-08 02:25:00,0.67765,0.67775,0.67732,0.67773,332499998.0
2006-02-08 02:30:00,0.67783,0.67792,0.67767,0.6778,365099998.0
2006-02-08 02:35:00,0.67775,0.67795,0.67753,0.67753,315099997.0
2006-02-08 02:40:00,0.67737,0.67762,0.67722,0.67747,471500001.0
2006-02-08 02:45:00,0.67751,0.67777,0.6775,0.6777,272599999.0
2006-02-08 02:50:00,0.67772,0.67796,0.67753,0.67796,363900000.0
2006-02-08 02:55:00,0.67807,0.67818,0.6778,0.6779,382499997.0
2006-02-08 03:00:00,0.67797,0.67822,0.67797,0.67808,398300003.0
2006-02-08 03:05:00,0.67805,0.67832,0.67805,0.67807,472699999.0
2006-02-08 03:10:00,0.67802,0.67822,0.678,0.67815,324000001.0
2006-02-08 03:15:00,0.67812,0.67838,0.67804,0.67825,455500001.0
2006-02-08 03:20:00,0.67831,0.67845,0.67828,0.67843,360299999.0
2006-02-08 03:25:00,0.67842,0.67854,0.67829,0.67854,310400000.0
2006-02-08 03:30:00,0.67855,0.67881,0.67839,0.67847,488900000.0
2006-02-08 03:35:00,0.67862,0.67867,0.67845,0.67859,423499999.0
2006-02-08 03:40:00,0.67855,0.67875,0.67838,0.67843,436600000.0
2006-02-08 03:45:00,0.67832,0.67863,0.67832,0.67856,363900001.0
2006-02-08 03:50:00,0.67845,0.67899,0.6784,0.67899,326000000.0
2006-02-08 03:55:00,0.67898,0.67986,0.67898,0.67953,407600000.0
2006-02-08 04:00:00,0.67952,0.67967,0.67919,0.67938,338100001.0
2006-02-08 04:05:00,0.67933,0.67955,0.67903,0.67914,466299999.0
2006-02-08 04:10:00,0.67911,0.6793,0.6791,0.6791,391999998.0
2006-02-08 04:15:00,0.6792,0.67938,0.67912,0.67915,462099998.0
2006-02-08 04:20:00,0.67913,0.67913,0.67877,0.67895,427100006.0
2006-02-08 04:25:00,0.6791,0.67926,0.6787,0.67885,235400000.0
2006-02-08 04:30:00,0.67882,0.67921,0.6788,0.67888,543199996.0
2006-02-08 04:35:00,0.67897,0.67919,0.67886,0.67899,296700000.0
2006-02-08 04:40:00,0.67895,0.67905,0.67885,0.67894,336599998.0
2006-02-08 04:45:00,0.67897,0.6792,0.67895,0.6791,444500001.0
2006-02-08 04:50:00,0.67917,0.67917,0.67905,0.67915,282699999.0
2006-02-08 04:55:00,0.67912,0.67919,0.6788,0.67905,376000000.0
2006-02-08 05:00:00,0.67907,0.67931,0.67895,0.67912,375999998.0
2006-02-08 05:05:00,0.67906,0.6791,0.6789,0.67905,440800002.0
2006-02-08 05:10:00,0.679,0.6791,0.67882,0.67903,373600003.0
2006-02-08 05:15:00,0.67888,0.67888,0.67812,0.67815,339700001.0
2006-02-08 05:20:00,0.67811,0.67824,0.67803,0.6782,304100002.0
2006-02-08 05:25:00,0.6781,0.6785,0.67794,0.6785,486499997.0
2006-02-08 05:30:00,0.67844,0.67851,0.67818,0.67825,326300000.0
2006-02-08 05:35:00,0.67825,0.67827,0.67795,0.67827,488100000.0
2006-02-08 05:40:00,0.6782,0.67823,0.67798,0.67802,491900001.0
2006-02-08 05:45:00,0.67798,0.67813,0.67785,0.67813,316699997.0
2006-02-08 05:50:00,0.6781,0.67825,0.67799,0.6781,432899999.0
2006-02-08 05:55:00,0.67809,0.67845,0.67793,0.67835,380599999.0
2006-02-08 06:00:00,0.67825,0.67835,0.67817,0.67817,260300002.0
2006-02-08 06:05:00,0.67825,0.6783,0.6781,0.67825,447700000.0
2006-02-08 06:10:00,0.67822,0.67831,0.67801,0.6781,492099998.0
2006-02-08 06:15:00,0.67808,0.67811,0.6778,0.67807,380499999.0
2006-02-08 06:20:00,0.678,0.67815,0.67775,0.6779,300399998.0
2006-02-08 06:25:00,0.67793,0.67825,0.67793,0.67815,431300007.0
2006-02-08 06:30:00,0.6781,0.67817,0.6777,0.6777,436900001.0
2006-02-08 06:35:00,0.6776,0.67775,0.6774,0.67755,299299998.0
2006-02-08 06:40:00,0.67749,0.67761,0.67725,0.67735,405400000.0
2006-02-08 06:45:00,0.67733,0.67781,0.67733,0.6777,354999993.0
2006-02-08 06:50:00,0.67775,0.6779,0.67765,0.67772,368300000.0
2006-02-08 06:55:00,0.6777,0.67785,0.67748,0.67775,413099999.0
2006-02-08 07:00:00,0.67765,0.67782,0.67753,0.67758,380500003.0
2006-02-08 07:05:00,0.6775,0.67762,0.6771,0.6773,457199995.0
2006-02-08 07:10:00,0.67726,0.67726,0.67685,0.67708,323700005.0
2006-02-08 07:15:00,0.67705,0.6771,0.6769,0.67698,422100000.0
2006-02-08 07:20:00,0.67705,0.67715,0.67677,0.67683,324200005.0
2006-02-08 07:25:00,0.67698,0.6774,0.67694,0.6773,394200001.0
2006-02-08 07:30:00,0.6773,0.67752,0.67712,0.67743,339599997.0
2006-02-08 07:35:00,0.67739,0.67791,0.67739,0.67791,391100003.0
2006-02-08 07:40:00,0.67785,0.67826,0.67785,0.6781,448499998.0
2006-02-08 07:45:00,0.6781,0.67842,0.67805,0.67834,342600000.0
2006-02-08 07:50:00,0.67832,0.67844,0.67817,0.67827,425699997.0
2006-02-08 07:55:00,0.67835,0.67838,0.67815,0.67816,444400001.0
2006-02-08 08:00:00,0.678,0.67825,0.67782,0.67791,447300002.0
2006-02-08 08:05:00,0.67793,0.67796,0.67775,0.67777,447399997.0
2006-02-08 08:10:00,0.67785,0.678,0.67769,0.67779,339600000.0
2006-02-08 08:15:00,0.67782,0.67799,0.67755,0.67764,391100003.0
2006-02-08 08:20:00,0.67771,0.67772,0.67728,0.67737,404799996.0
2006-02-08 08:25:00,0.67736,0.67789,0.67736,0.67786,223399999.0
2006-02-08 08:30:00,0.67795,0.6782,0.67783,0.67809,471999999.0
2006-02-08 08:35:00,0.67805,0.67829,0.67799,0.6782,404700001.0
2006-02-08 08:40:00,0.67828,0.67847,0.67821,0.67825,362399997.0
2006-02-08 08:45:00,0.67835,0.67856,0.67831,0.67839,271999997.0
2006-02-08 08:50:00,0.67833,0.67855,0.6782,0.67841,386100000.0
2006-02-08 08:55:00,0.67838,0.67855,0.67815,0.67855,324400000.0
2006-02-08 09:00:00,0.67853,0.67859,0.67824,0.67848,326000000.0
2006-02-08 09:05:00,0.67858,0.67873,0.67838,0.6787,393800000.0
2006-02-08 09:10:00,0.6787,0.67883,0.67855,0.67878,407999999.0
2006-02-08 09:15:00,0.6788,0.6789,0.67815,0.67847,485400001.0
2006-02-08 09:20:00,0.6784,0.6784,0.67793,0.67815,398899999.0
2006-02-08 09:25:00,0.67828,0.67838,0.67806,0.67838,250300000.0
2006-02-08 09:30:00,0.67835,0.6788,0.67833,0.6788,363000000.0
2006-02-08 09:35:00,0.67883,0.67885,0.67821,0.67846,415699997.0
2006-02-08 09:40:00,0.67845,0.67845,0.678,0.67827,428999997.0
2006-02-08 09:45:00,0.67818,0.67843,0.67805,0.67821,284100001.0
2006-02-08 09:50:00,0.67816,0.67836,0.67807,0.67833,420800001.0
2006-02-08 09:55:00,0.6782,0.6783,0.67807,0.67825,339699999.0
2006-02-08 10:00:00,0.67822,0.6783,0.67797,0.67802,405199999.0
2006-02-08 10:05:00,0.67796,0.67812,0.67776,0.67805,455799998.0
2006-02-08 10:10:00,0.67803,0.67809,0.67734,0.67743,304699999.0
2006-02-08 10:15:00,0.67747,0.67766,0.6772,0.67755,508099999.0
2006-02-08 10:20:00,0.67763,0.67763,0.6773,0.6773,279200000.0
2006-02-08 10:25:00,0.67722,0.6773,0.67689,0.67698,444099999.0
2006-02-08 10:30:00,0.67692,0.6772,0.67684,0.67715,417100000.0
2006-02-08 10:35:00,0.67707,0.67707,0.67664,0.67677,380299999.0
2006-02-08 10:40:00,0.67693,0.67711,0.67676,0.67711,395099997.0
2006-02-08 10:45:00,0.67716,0.67742,0.67708,0.67738,459899997.0
2006-02-08 10:50:00,0.67742,0.67742,0.67683,0.6772,352500001.0
2006-02-08 10:55:00,0.67717,0.67721,0.67698,0.67707,511300002.0
2006-02-08 11:00:00,0.67705,0.67721,0.67685,0.67698,521799997.0
2006-02-08 11:05:00,0.67707,0.67713,0.67698,0.67705,360900003.0
2006-02-08 11:10:00,0.677,0.6775,0.67685,0.6774,594299997.0
2006-02-08 11:15:00,0.67743,0.67743,0.67701,0.67721,469699999.0
2006-02-08 11:20:00,0.67709,0.6773,0.67694,0.67695,535399999.0
2006-02-08 11:25:00,0.67692,0.67701,0.67653,0.67656,476699999.0
2006-02-08 11:30:00,0.67663,0.67681,0.67605,0.67605,586200000.0
2006-02-08 11:35:00,0.67607,0.67625,0.67569,0.67575,489999999.0
2006-02-08 11:40:00,0.6757,0.67632,0.6757,0.67593,422000000.0
2006-02-08 11:45:00,0.67596,0.67601,0.67441,0.67519,421600001.0
2006-02-08 11:50:00,0.67532,0.67595,0.67519,0.67582,456199995.0
2006-02-08 11:55:00,0.67553,0.67553,0.675,0.67552,321800001.0
2006-02-08 12:00:00,0.67561,0.67606,0.67524,0.67536,486500000.0
2006-02-08 12:05:00,0.67547,0.67555,0.67514,0.67537,357299999.0
2006-02-08 12:10:00,0.6753,0.67612,0.67516,0.67595,352399998.0
2006-02-08 12:15:00,0.67595,0.67613,0.67585,0.6759,402499999.0
2006-02-08 12:20:00,0.67597,0.67615,0.67572,0.67607,507400000.0
2006-02-08 12:25:00,0.67611,0.67623,0.67588,0.67588,328199997.0
2006-02-08 12:30:00,0.67583,0.67605,0.67559,0.676,349699997.0
2006-02-08 12:35:00,0.67597,0.67599,0.67541,0.67575,435700001.0
2006-02-08 12:40:00,0.67577,0.67623,0.67574,0.67623,363900001.0
2006-02-08 12:45:00,0.67622,0.67634,0.67582,0.67613,237800000.0
2006-02-08 12:50:00,0.67602,0.67624,0.67585,0.67623,344900001.0
2006-02-08 12:55:00,0.67617,0.67641,0.6761,0.67633,388000002.0
2006-02-08 13:00:00,0.67636,0.67642,0.676,0.67628,405400001.0
2006-02-08 13:05:00,0.6763,0.67635,0.6761,0.67621,430399997.0
2006-02-08 13:10:00,0.67628,0.67635,0.67616,0.67621,422699999.0
2006-02-08 13:15:00,0.67625,0.67646,0.67613,0.6762,345899998.0
2006-02-08 13:20:00,0.67627,0.67635,0.67595,0.67601,491800004.0
2006-02-08 13:25:00,0.67613,0.67613,0.6758,0.67592,407500000.0
2006-02-08 13:30:00,0.67585,0.67612,0.6758,0.67607,358499999.0
2006-02-08 13:35:00,0.67612,0.67617,0.67596,0.676,473900001.0
2006-02-08 13:40:00,0.67603,0.6763,0.67595,0.6762,447599999.0
2006-02-08 13:45:00,0.67619,0.67645,0.67612,0.67633,396299995.0
2006-02-08 13:50:00,0.6764,0.6765,0.67625,0.67638,469299995.0
2006-02-08 13:55:00,0.67635,0.6764,0.67615,0.67615,293200001.0
2006-02-08 14:00:00,0.67615,0.67636,0.67587,0.67636,377800002.0
2006-02-08 14:05:00,0.67631,0.67631,0.67585,0.67587,458200000.0
2006-02-08 14:10:00,0.6759,0.67607,0.67577,0.676,349700003.0
2006-02-08 14:15:00,0.67602,0.6761,0.6759,0.67605,472500001.0
2006-02-08 14:20:00,0.676,0.67605,0.67575,0.67585,288199998.0
2006-02-08 14:25:00,0.67578,0.67627,0.67575,0.67615,261999999.0
2006-02-08 14:30:00,0.67606,0.67625,0.67602,0.67625,439899995.0
2006-02-08 14:35:00,0.67621,0.67633,0.67612,0.67628,293200000.0
2006-02-08 14:40:00,0.67625,0.67646,0.67612,0.67646,431099994.0
2006-02-08 14:45:00,0.67641,0.67641,0.67598,0.67598,458199999.0
2006-02-08 14:50:00,0.67596,0.67601,0.67575,0.67588,273900002.0
2006-02-08 14:55:00,0.67581,0.67621,0.67581,0.67614,370900006.0
2006-02-08 15:00:00,0.67613,0.67623,0.67595,0.67605,434199997.0
2006-02-08 15:05:00,0.67602,0.67617,0.67565,0.67578,440900001.0
2006-02-08 15:10:00,0.67579,0.67586,0.67564,0.67575,472700003.0
2006-02-08 15:15:00,0.67575,0.67585,0.67558,0.67575,397000000.0
2006-02-08 15:20:00,0.67572,0.67605,0.6756,0.67592,410900000.0
2006-02-08 15:25:00,0.67595,0.67614,0.67585,0.67602,552900001.0
2006-02-08 15:30:00,0.6761,0.67626,0.67598,0.67619,426799999.0
2006-02-08 15:35:00,0.67623,0.67686,0.67618,0.67684,298699998.0
2006-02-08 15:40:00,0.6768,0.67745,0.67651,0.67734,318800004.0
2006-02-08 15:45:00,0.67721,0.67777,0.67718,0.67772,408699999.0
2006-02-08 15:50:00,0.67773,0.67778,0.67744,0.67752,376399995.0
2006-02-08 15:55:00,0.67752,0.67766,0.67728,0.67742,319100000.0
2006-02-08 16:00:00,0.67734,0.67757,0.67723,0.67728,306399995.0
2006-02-08 16:05:00,0.67721,0.67761,0.67703,0.67761,341500000.0
2006-02-08 16:10:00,0.67747,0.67763,0.67736,0.67741,381599996.0
2006-02-08 16:15:00,0.67735,0.6776,0.67728,0.67728,535899997.0
2006-02-08 16:20:00,0.67737,0.6775,0.67725,0.6775,415299998.0
2006-02-08 16:25:00,0.67748,0.67751,0.67706,0.67747,435500001.0
2006-02-08 16:30:00,0.67744,0.67744,0.6769,0.6769,449099997.0
2006-02-08 16:35:00,0.67686,0.67714,0.67651,0.67669,473799999.0
2006-02-08 16:40:00,0.67666,0.67715,0.67643,0.67704,418799998.0
2006-02-08 16:45:00,0.67707,0.67707,0.67657,0.67681,417699998.0
2006-02-08 16:50:00,0.67673,0.67694,0.67665,0.67675,450499997.0
2006-02-08 16:55:00,0.67673,0.6771,0.67665,0.677,469899996.0
2006-02-08 17:00:00,0.677,0.67754,0.677,0.67745,416000000.0
2006-02-08 17:05:00,0.67745,0.67747,0.67696,0.67733,298799999.0
2006-02-08 17:10:00,0.6772,0.67732,0.6767,0.67685,377299997.0
2006-02-08 17:15:00,0.67685,0.67705,0.67675,0.6768,359800002.0
2006-02-08 17:20:00,0.67695,0.6776,0.67676,0.6776,343699999.0
2006-02-08 17:25:00,0.67757,0.67769,0.67731,0.67765,338900000.0
2006-02-08 17:30:00,0.67763,0.67769,0.67746,0.67752,386500002.0
2006-02-08 17:35:00,0.67748,0.67753,0.67721,0.67737,373599998.0
2006-02-08 17:40:00,0.67725,0.67728,0.67709,0.67717,283999998.0
2006-02-08 17:45:00,0.6772,0.67724,0.67676,0.6769,426399999.0
2006-02-08 17:50:00,0.67683,0.67708,0.67673,0.67699,344199999.0
2006-02-08 17:55:00,0.67697,0.67735,0.67691,0.67713,463200002.0
2006-02-08 18:00:00,0.67711,0.67725,0.67634,0.67649,693400001.0
2006-02-08 18:05:00,0.67655,0.67677,0.67621,0.67647,1007500006.0
2006-02-08 18:10:00,0.6764,0.67675,0.67635,0.67666,411400001.0
2006-02-08 18:15:00,0.67669,0.67706,0.67665,0.67693,1135399996.0
2006-02-08 18:20:00,0.67695,0.67705,0.67673,0.67691,929300002.0
2006-02-08 18:25:00,0.6769,0.67702,0.67675,0.67702,1062599997.0
2006-02-08 18:30:00,0.677,0.677,0.67682,0.67695,739899996.0
2006-02-08 18:35:00,0.67695,0.67732,0.67685,0.6772,937700001.0
2006-02-08 18:40:00,0.67712,0.6775,0.67698,0.67734,1453700003.0
2006-02-08 18:45:00,0.67743,0.67747,0.677,0.67715,956499999.0
2006-02-08 18:50:00,0.67717,0.67728,0.67709,0.67728,427700002.0
2006-02-08 18:55:00,0.6774,0.67759,0.67724,0.67741,607700001.0
2006-02-08 19:00:00,0.67739,0.67775,0.67726,0.67734,656000002.0
2006-02-08 19:05:00,0.67731,0.67753,0.67725,0.67735,779199991.0
2006-02-08 19:10:00,0.67729,0.67737,0.6768,0.67697,501200000.0
2006-02-08 19:15:00,0.67713,0.67737,0.67705,0.67721,425700000.0
2006-02-08 19:20:00,0.6772,0.6772,0.6767,0.6767,579900000.0
2006-02-08 19:25:00,0.67682,0.67751,0.67665,0.67748,667499993.0
2006-02-08 19:30:00,0.67752,0.67768,0.6773,0.67765,517099998.0
2006-02-08 19:35:00,0.67768,0.67801,0.67757,0.6779,764600000.0
2006-02-08 19:40:00,0.67798,0.67805,0.6778,0.67792,418599996.0
2006-02-08 19:45:00,0.67795,0.67805,0.67773,0.67773,497899999.0
2006-02-08 19:50:00,0.67794,0.67845,0.67794,0.67825,741899997.0
2006-02-08 19:55:00,0.67814,0.67829,0.67805,0.67805,954400001.0
2006-02-08 20:00:00,0.67807,0.6782,0.67802,0.67815,667000001.0
2006-02-08 20:05:00,0.67817,0.6782,0.6779,0.6781,861199995.0
2006-02-08 20:10:00,0.67805,0.6782,0.67785,0.6782,532099999.0
2006-02-08 20:15:00,0.6781,0.67825,0.67802,0.67815,800599999.0
2006-02-08 20:20:00,0.6782,0.6782,0.67785,0.67815,416399999.0
2006-02-08 20:25:00,0.67815,0.6782,0.67805,0.67815,627099998.0
2006-02-08 20:30:00,0.67815,0.6782,0.67805,0.67815,913799996.0
2006-02-08 20:35:00,0.67815,0.67825,0.678,0.67815,667100000.0
2006-02-08 20:40:00,0.6781,0.6782,0.67802,0.67815,524299996.0
2006-02-08 20:45:00,0.6781,0.67815,0.678,0.6781,412999997.0
2006-02-08 20:50:00,0.6781,0.6782,0.67803,0.67815,752399996.0
2006-02-08 20:55:00,0.67805,0.6782,0.67785,0.6781,674699998.0
2006-02-08 21:00:00,0.6781,0.6782,0.678,0.67805,639599998.0
2006-02-08 21:05:00,0.67815,0.6782,0.678,0.67815,544700002.0
2006-02-08 21:10:00,0.6781,0.67817,0.67805,0.6781,405600001.0
2006-02-08 21:15:00,0.6781,0.6782,0.67795,0.6781,867299990.0
2006-02-08 21:20:00,0.67815,0.6782,0.678,0.6781,644099996.0
2006-02-08 21:25:00,0.6781,0.67815,0.67795,0.67805,513199998.0
2006-02-08 21:30:00,0.67815,0.6782,0.67802,0.6781,407499998.0
2006-02-08 21:35:00,0.6781,0.6782,0.678,0.67812,634499999.0
2006-02-08 21:40:00,0.67815,0.6782,0.67795,0.67795,480900001.0
2006-02-08 21:45:00,0.6781,0.67815,0.678,0.67808,405800001.0
2006-02-08 21:50:00,0.67815,0.67825,0.67805,0.6781,414400006.0
2006-02-08 21:55:00,0.6781,0.6782,0.678,0.6781,496600001.0
2006-02-08 22:00:00,0.6781,0.67815,0.67805,0.6781,360999999.0
2006-02-08 22:05:00,0.67805,0.67825,0.67795,0.67812,522100000.0
2006-02-08 22:10:00,0.6781,0.6782,0.678,0.67812,470600001.0
2006-02-08 22:15:00,0.67812,0.6782,0.678,0.6781,492900001.0
2006-02-08 22:20:00,0.67815,0.6782,0.67802,0.67815,430300000.0
2006-02-08 22:25:00,0.67805,0.6782,0.678,0.6781,446700001.0
2006-02-08 22:30:00,0.67815,0.6782,0.67785,0.67812,518400002.0
2006-02-08 22:35:00,0.67817,0.67817,0.67785,0.67815,501200001.0
2006-02-08 22:40:00,0.6781,0.6782,0.67795,0.67802,650100002.0
2006-02-08 22:45:00,0.6781,0.6782,0.6779,0.6781,561399998.0
2006-02-08 22:50:00,0.67815,0.67815,0.67785,0.67805,587699996.0
2006-02-08 22:55:00,0.67805,0.67825,0.6779,0.6779,591300001.0
2006-02-08 23:00:00,0.67803,0.67817,0.67795,0.67805,406800003.0
2006-02-08 23:05:00,0.6781,0.67827,0.678,0.67815,409300003.0
2006-02-08 23:10:00,0.6781,0.6782,0.67805,0.6781,334299999.0
2006-02-08 23:15:00,0.6781,0.67815,0.67795,0.6781,288200001.0
2006-02-08 23:20:00,0.67815,0.6782,0.678,0.67815,318300003.0
2006-02-08 23:25:00,0.67813,0.67815,0.678,0.6781,296399998.0
2006-02-08 23:30:00,0.67805,0.67817,0.67805,0.6781,380100001.0
2006-02-08 23:35:00,0.67815,0.6782,0.67805,0.67808,353300004.0
2006-02-08 23:40:00,0.67815,0.67815,0.67805,0.6781,163400001.0
2006-02-08 23:45:00,0.6782,0.6782,0.67805,0.6781,343399997.0
2006-02-08 23:50:00,0.67805,0.6782,0.678,0.67815,337899998.0
2006-02-08 23:55:00,0.67815,0.67815,0.67805,0.67805,462099995.0
2006-02-09 00:00:00,0.67815,0.67815,0.67385,0.67419,519700002.0
2006-02-09 00:05:00,0.6745,0.67469,0.67395,0.67415,490099999.0
2006-02-09 00:10:00,0.67415,0.67442,0.67352,0.67415,479599999.0
2006-02-09 00:15:00,0.67402,0.67464,0.67387,0.67437,413900000.0
2006-02-09 00:20:00,0.67435,0.67455,0.67373,0.67433,596800003.0
2006-02-09 00:25:00,0.67444,0.67454,0.67385,0.67395,541500000.0
2006-02-09 00:30:00,0.6742,0.67451,0.67383,0.67427,477099997.0
2006-02-09 00:35:00,0.67418,0.6745,0.67399,0.67433,473599999.0
2006-02-09 00:40:00,0.67431,0.67456,0.67412,0.67438,497499995.0
2006-02-09 00:45:00,0.67448,0.6746,0.67392,0.67448,570700001.0
2006-02-09 00:50:00,0.6744,0.6747,0.6738,0.67428,519299997.0
2006-02-09 00:55:00,0.67413,0.67472,0.67412,0.67443,456100001.0
2006-02-09 01:00:00,0.67435,0.675,0.67428,0.67481,571600001.0
2006-02-09 01:05:00,0.67483,0.67499,0.67439,0.67465,497899998.0
2006-02-09 01:10:00,0.67747,0.67747,0.67465,0.67467,444299999.0
2006-02-09 01:15:00,0.67475,0.6748,0.6746,0.67475,271099999.0
2006-02-09 01:20:00,0.6747,0.67505,0.67465,0.67505,413500002.0
2006-02-09 01:25:00,0.67498,0.67505,0.67475,0.67491,338000000.0
2006-02-09 01:30:00,0.67499,0.67534,0.67495,0.67524,365400001.0
2006-02-09 01:35:00,0.6752,0.67526,0.67489,0.67515,389500001.0
2006-02-09 01:40:00,0.67535,0.67542,0.67524,0.6753,341299999.0
2006-02-09 01:45:00,0.6753,0.67591,0.67525,0.67587,347300000.0
2006-02-09 01:50:00,0.67595,0.67602,0.67575,0.67595,385800002.0
2006-02-09 01:55:00,0.67573,0.67584,0.67527,0.67529,418399998.0
2006-02-09 02:00:00,0.67533,0.67581,0.67528,0.67577,432900002.0
2006-02-09 02:05:00,0.67583,0.67591,0.67571,0.67571,355999996.0
2006-02-09 02:10:00,0.6758,0.67589,0.67562,0.6757,369599997.0
2006-02-09 02:15:00,0.67565,0.67583,0.67562,0.67567,352900000.0
2006-02-09 02:20:00,0.67577,0.67592,0.67565,0.67575,559699999.0
2006-02-09 02:25:00,0.6758,0.67591,0.67555,0.67565,407500002.0
2006-02-09 02:30:00,0.6757,0.67585,0.67513,0.67585,364799997.0
2006-02-09 02:35:00,0.67581,0.67624,0.67573,0.67614,402099998.0
2006-02-09 02:40:00,0.67608,0.67627,0.67601,0.67627,318700002.0
2006-02-09 02:45:00,0.67631,0.67643,0.6761,0.67623,419700001.0
2006-02-09 02:50:00,0.67627,0.67666,0.67615,0.67665,444299993.0
2006-02-09 02:55:00,0.67675,0.67727,0.67672,0.67714,481599996.0
2006-02-09 03:00:00,0.67712,0.6772,0.67611,0.67611,407799997.0
2006-02-09 03:05:00,0.67598,0.67648,0.67595,0.676,336400001.0
2006-02-09 03:10:00,0.67605,0.67629,0.67594,0.67602,323199996.0
2006-02-09 03:15:00,0.67593,0.67628,0.67589,0.67607,361899997.0
2006-02-09 03:20:00,0.67607,0.67625,0.67591,0.6762,460500001.0
2006-02-09 03:25:00,0.67621,0.67621,0.67582,0.67597,340499999.0
2006-02-09 03:30:00,0.67597,0.67614,0.67594,0.67607,350000000.0
2006-02-09 03:35:00,0.67624,0.67645,0.67592,0.67612,391399999.0
2006-02-09 03:40:00,0.67615,0.67648,0.676,0.67645,518900001.0
2006-02-09 03:45:00,0.67647,0.67672,0.67633,0.67636,434400001.0
2006-02-09 03:50:00,0.6763,0.67642,0.67606,0.67642,315600001.0
2006-02-09 03:55:00,0.67627,0.67628,0.67605,0.67608,550599999.0
2006-02-09 04:00:00,0.67597,0.67613,0.67589,0.67591,436700003.0
2006-02-09 04:05:00,0.67581,0.67597,0.6757,0.67576,477200000.0
2006-02-09 04:10:00,0.67562,0.67562,0.67474,0.67474,378999996.0
2006-02-09 04:15:00,0.67484,0.67534,0.67484,0.67505,483199998.0
2006-02-09 04:20:00,0.67503,0.67521,0.67477,0.67477,548700001.0
2006-02-09 04:25:00,0.67486,0.67491,0.67421,0.67433,411700002.0
2006-02-09 04:30:00,0.67422,0.67452,0.67395,0.67433,522299998.0
2006-02-09 04:35:00,0.67436,0.67447,0.67414,0.67419,285199999.0
2006-02-09 04:40:00,0.67417,0.67437,0.67404,0.67424,487799995.0
2006-02-09 04:45:00,0.67427,0.67435,0.67419,0.67421,555099996.0
2006-02-09 04:50:00,0.67436,0.67452,0.67432,0.67452,298100001.0
2006-02-09 04:55:00,0.67453,0.67453,0.6741,0.67425,428199997.0
2006-02-09 05:00:00,0.67425,0.67443,0.67411,0.67423,519200001.0
2006-02-09 05:05:00,0.6742,0.6743,0.6739,0.67403,338200003.0
2006-02-09 05:10:00,0.674,0.6741,0.67357,0.67404,461999998.0
2006-02-09 05:15:00,0.67403,0.67458,0.67403,0.67458,389500001.0
2006-02-09 05:20:00,0.67445,0.6746,0.67411,0.6746,338699998.0
2006-02-09 05:25:00,0.67454,0.67511,0.67454,0.67511,448400000.0
2006-02-09 05:30:00,0.67505,0.67524,0.67497,0.67524,385199998.0
2006-02-09 05:35:00,0.67523,0.67543,0.67495,0.67533,440399998.0
2006-02-09 05:40:00,0.67528,0.67528,0.67498,0.67511,415699997.0
2006-02-09 05:45:00,0.67508,0.67535,0.67495,0.67535,330799995.0
2006-02-09 05:50:00,0.6753,0.67554,0.67516,0.67539,381200003.0
2006-02-09 05:55:00,0.6754,0.67544,0.6752,0.67526,339299999.0
2006-02-09 06:00:00,0.67515,0.67535,0.67497,0.67525,264099997.0
2006-02-09 06:05:00,0.67534,0.6755,0.67525,0.67545,446299996.0
2006-02-09 06:10:00,0.67543,0.67555,0.67535,0.6754,244700000.0
2006-02-09 06:15:00,0.6754,0.67563,0.6752,0.67557,417200000.0
2006-02-09 06:20:00,0.6755,0.67604,0.6755,0.67599,342399997.0
2006-02-09 06:25:00,0.676,0.67612,0.67589,0.67612,498999998.0
2006-02-09 06:30:00,0.67598,0.67623,0.67598,0.67613,410500000.0
2006-02-09 06:35:00,0.67612,0.6762,0.67595,0.67605,337299997.0
2006-02-09 06:40:00,0.67597,0.67609,0.67585,0.67603,466800002.0
2006-02-09 06:45:00,0.67604,0.67617,0.67593,0.67612,481499999.0
2006-02-09 06:50:00,0.67614,0.67645,0.67611,0.67632,415099999.0
2006-02-09 06:55:00,0.6763,0.67691,0.67628,0.67664,528099998.0
2006-02-09 07:00:00,0.67656,0.67702,0.67656,0.67702,269199998.0
2006-02-09 07:05:00,0.67705,0.67758,0.677,0.67741,430599998.0
2006-02-09 07:10:00,0.67723,0.67723,0.67636,0.6765,350499997.0
2006-02-09 07:15:00,0.6765,0.67677,0.67643,0.67655,302300001.0
2006-02-09 07:20:00,0.67674,0.67742,0.67674,0.67727,297000001.0
2006-02-09 07:25:00,0.6774,0.67764,0.67726,0.6773,343100000.0
2006-02-09 07:30:00,0.6773,0.67762,0.67718,0.6772,501299997.0
2006-02-09 07:35:00,0.67745,0.67763,0.67739,0.67739,314099999.0
2006-02-09 07:40:00,0.67735,0.67764,0.6773,0.67762,415699998.0
2006-02-09 07:45:00,0.6776,0.67773,0.67739,0.67768,371399998.0
2006-02-09 07:50:00,0.67758,0.67767,0.67681,0.67709,412699998.0
2006-02-09 07:55:00,0.67717,0.67735,0.67698,0.67728,296899999.0
2006-02-09 08:00:00,0.67715,0.67754,0.67705,0.67708,499800000.0
2006-02-09 08:05:00,0.67715,0.67724,0.67696,0.67705,475200002.0
2006-02-09 08:10:00,0.67715,0.6773,0.67699,0.67699,375900001.0
2006-02-09 08:15:00,0.67693,0.67693,0.67645,0.67647,441699999.0
2006-02-09 08:20:00,0.67655,0.67672,0.67643,0.67672,427300001.0
2006-02-09 08:25:00,0.6767,0.67715,0.6766,0.67708,163799998.0
2006-02-09 08:30:00,0.67713,0.6772,0.67695,0.67715,400399997.0
2006-02-09 08:35:00,0.67708,0.67729,0.67705,0.6772,262999999.0
2006-02-09 08:40:00,0.6773,0.67777,0.6773,0.67746,283199998.0
2006-02-09 08:45:00,0.67753,0.67763,0.67745,0.67755,226200000.0
2006-02-09 08:50:00,0.67758,0.67789,0.67752,0.67772,399400003.0
2006-02-09 08:55:00,0.67779,0.67848,0.67779,0.67808,288599998.0
2006-02-09 09:00:00,0.67801,0.67841,0.67799,0.67833,353700002.0
2006-02-09 09:05:00,0.67833,0.67863,0.67812,0.6782,382500004.0
2006-02-09 09:10:00,0.6782,0.67838,0.67788,0.67815,523300002.0
2006-02-09 09:15:00,0.67819,0.67825,0.67791,0.67822,426900000.0
2006-02-09 09:20:00,0.67818,0.67835,0.67807,0.67817,413400002.0
2006-02-09 09:25:00,0.67821,0.67822,0.67783,0.67796,354699995.0
2006-02-09 09:30:00,0.67794,0.67816,0.67787,0.67802,344899999.0
2006-02-09 09:35:00,0.67801,0.67807,0.67772,0.67785,407300000.0
2006-02-09 09:40:00,0.67797,0.67813,0.67765,0.67793,405000001.0
2006-02-09 09:45:00,0.67782,0.6781,0.6778,0.67809,265999996.0
2006-02-09 09:50:00,0.6781,0.6781,0.67744,0.6777,454900003.0
2006-02-09 09:55:00,0.67767,0.67776,0.67726,0.67753,286799997.0
2006-02-09 10:00:00,0.67743,0.67743,0.67692,0.67713,393800000.0
2006-02-09 10:05:00,0.67724,0.67746,0.67706,0.6772,443700000.0
2006-02-09 10:10:00,0.6771,0.67715,0.67689,0.67706,257000000.0
2006-02-09 10:15:00,0.67702,0.67711,0.67681,0.67704,391399998.0
2006-02-09 10:20:00,0.67703,0.6773,0.67703,0.67725,416299999.0
2006-02-09 10:25:00,0.67723,0.67725,0.677,0.67722,342500000.0
2006-02-09 10:30:00,0.67725,0.6779,0.67715,0.67787,370500001.0
2006-02-09 10:35:00,0.67782,0.67797,0.67767,0.6778,342699999.0
2006-02-09 10:40:00,0.67786,0.67792,0.67764,0.6779,511699993.0
2006-02-09 10:45:00,0.67794,0.67794,0.6777,0.6778,392900001.0
2006-02-09 10:50:00,0.67784,0.67916,0.67771,0.67896,434399994.0
2006-02-09 10:55:00,0.6788,0.67895,0.67849,0.67879,351499996.0
2006-02-09 11:00:00,0.67876,0.67886,0.67825,0.67828,638900004.0
2006-02-09 11:05:00,0.6785,0.6786,0.67789,0.67789,281799998.0
2006-02-09 11:10:00,0.67783,0.67809,0.67768,0.6778,588200002.0
2006-02-09 11:15:00,0.67785,0.67786,0.6776,0.67775,554399997.0
2006-02-09 11:20:00,0.67762,0.67806,0.67741,0.67785,446099999.0
2006-02-09 11:25:00,0.67783,0.67793,0.67775,0.67775,430200001.0
2006-02-09 11:30:00,0.67776,0.67776,0.67723,0.67738,460799996.0
2006-02-09 11:35:00,0.67751,0.67753,0.67725,0.6773,481199997.0
2006-02-09 11:40:00,0.67726,0.67741,0.67725,0.67727,371599999.0
2006-02-09 11:45:00,0.6773,0.67772,0.6772,0.6776,461300001.0
2006-02-09 11:50:00,0.67755,0.67762,0.67745,0.67758,351299996.0
2006-02-09 11:55:00,0.6775,0.67763,0.67748,0.67763,384800001.0
2006-02-09 12:00:00,0.67763,0.67763,0.6774,0.6775,444499998.0
2006-02-09 12:05:00,0.67747,0.67756,0.67696,0.67715,441600000.0
2006-02-09 12:10:00,0.6771,0.6774,0.677,0.67721,373799998.0
2006-02-09 12:15:00,0.67721,0.67733,0.67698,0.67702,350499998.0
2006-02-09 12:20:00,0.67707,0.6773,0.6769,0.67715,438500002.0
2006-02-09 12:25:00,0.67719,0.67737,0.67716,0.67733,230800001.0
2006-02-09 12:30:00,0.67732,0.6775,0.67715,0.6773,464699997.0
2006-02-09 12:35:00,0.67728,0.67731,0.677,0.67725,465199997.0
2006-02-09 12:40:00,0.6772,0.6773,0.67672,0.6768,362300000.0
2006-02-09 12:45:00,0.67689,0.67691,0.67612,0.67637,350799999.0
2006-02-09 12:50:00,0.67636,0.67649,0.67619,0.67635,423300000.0
2006-02-09 12:55:00,0.67627,0.67645,0.67616,0.67633,440000000.0
2006-02-09 13:00:00,0.67637,0.67648,0.67582,0.67587,443700000.0
2006-02-09 13:05:00,0.67596,0.67616,0.6757,0.67594,495600001.0
2006-02-09 13:10:00,0.676,0.67611,0.67583,0.67583,424500002.0
2006-02-09 13:15:00,0.67585,0.67593,0.67573,0.67592,287900000.0
2006-02-09 13:20:00,0.67582,0.67613,0.67582,0.67592,489500001.0
2006-02-09 13:25:00,0.67607,0.67625,0.67595,0.67616,501699997.0
2006-02-09 13:30:00,0.67605,0.67628,0.676,0.67627,430500002.0
2006-02-09 13:35:00,0.67635,0.67651,0.67623,0.6763,419299999.0
2006-02-09 13:40:00,0.67637,0.67651,0.6761,0.6763,481800005.0
2006-02-09 13:45:00,0.6763,0.67651,0.67622,0.6764,397099997.0
2006-02-09 13:50:00,0.67654,0.67708,0.67649,0.67708,406299998.0
2006-02-09 13:55:00,0.67708,0.67715,0.67675,0.67676,316700001.0
2006-02-09 14:00:00,0.6767,0.677,0.67638,0.677,418800000.0
2006-02-09 14:05:00,0.67695,0.67709,0.67675,0.67675,471700002.0
2006-02-09 14:10:00,0.67682,0.67682,0.6765,0.6765,351200000.0
2006-02-09 14:15:00,0.67652,0.67655,0.67616,0.67629,376699995.0
2006-02-09 14:20:00,0.67616,0.67648,0.67608,0.67637,385600000.0
2006-02-09 14:25:00,0.6763,0.67646,0.67613,0.67636,488199997.0
2006-02-09 14:30:00,0.6764,0.6764,0.6758,0.67618,416500005.0
2006-02-09 14:35:00,0.67611,0.6762,0.67596,0.67605,392400003.0
2006-02-09 14:40:00,0.67609,0.67616,0.67585,0.67606,396499997.0
2006-02-09 14:45:00,0.67602,0.67637,0.676,0.67616,412299999.0
2006-02-09 14:50:00,0.67606,0.67618,0.67575,0.67595,278300002.0
2006-02-09 14:55:00,0.67587,0.6759,0.67576,0.67582,291699999.0
2006-02-09 15:00:00,0.67574,0.67588,0.67543,0.6758,407999996.0
2006-02-09 15:05:00,0.67582,0.67594,0.67555,0.6757,474999998.0
2006-02-09 15:10:00,0.67575,0.67608,0.67566,0.67603,381500002.0
2006-02-09 15:15:00,0.67605,0.67624,0.67585,0.67605,485199994.0
2006-02-09 15:20:00,0.67609,0.67631,0.67606,0.6762,401300000.0
2006-02-09 15:25:00,0.67623,0.67639,0.67607,0.67621,549500000.0
2006-02-09 15:30:00,0.67628,0.6765,0.67625,0.67648,233599999.0
2006-02-09 15:35:00,0.6765,0.67703,0.67649,0.67703,274200000.0
2006-02-09 15:40:00,0.67707,0.67716,0.67681,0.67697,327800000.0
2006-02-09 15:45:00,0.67696,0.67737,0.67696,0.6773,372900000.0
2006-02-09 15:50:00,0.6772,0.67733,0.67713,0.67721,320300000.0
2006-02-09 15:55:00,0.6772,0.67728,0.67707,0.67722,361899995.0
2006-02-09 16:00:00,0.67715,0.67729,0.67712,0.67725,302200000.0
2006-02-09 16:05:00,0.67718,0.67729,0.67644,0.67663,461499999.0
2006-02-09 16:10:00,0.67664,0.67685,0.67651,0.67675,287400001.0
2006-02-09 16:15:00,0.67675,0.6773,0.67675,0.67715,522800003.0
2006-02-09 16:20:00,0.6772,0.67729,0.67689,0.67702,349700002.0
2006-02-09 16:25:00,0.677,0.67724,0.67693,0.67712,378700000.0
2006-02-09 16:30:00,0.67712,0.67744,0.67712,0.67727,507200000.0
2006-02-09 16:35:00,0.67724,0.67724,0.67682,0.67707,380099998.0
2006-02-09 16:40:00,0.67711,0.67712,0.67686,0.67686,344600001.0
2006-02-09 16:45:00,0.67695,0.67721,0.67685,0.67708,395899998.0
2006-02-09 16:50:00,0.67722,0.67745,0.67705,0.67745,497299998.0
2006-02-09 16:55:00,0.6774,0.6774,0.67626,0.67668,520000004.0
2006-02-09 17:00:00,0.6768,0.67695,0.67649,0.67663,427099998.0
2006-02-09 17:05:00,0.67656,0.67663,0.67607,0.67654,385899996.0
2006-02-09 17:10:00,0.67655,0.67692,0.67655,0.67679,382700000.0
2006-02-09 17:15:00,0.6768,0.67724,0.6768,0.6771,457799997.0
2006-02-09 17:20:00,0.67722,0.67725,0.67702,0.67723,290899998.0
2006-02-09 17:25:00,0.67724,0.67735,0.67719,0.67728,473800000.0
2006-02-09 17:30:00,0.67725,0.6773,0.67676,0.67703,417899999.0
2006-02-09 17:35:00,0.677,0.67705,0.6769,0.67702,294799999.0
2006-02-09 17:40:00,0.6769,0.67711,0.67684,0.67702,342600001.0
2006-02-09 17:45:00,0.67703,0.67703,0.67666,0.67702,265099998.0
2006-02-09 17:50:00,0.67693,0.67699,0.67652,0.67658,357200000.0
2006-02-09 17:55:00,0.67649,0.67688,0.67649,0.67683,435800001.0
2006-02-09 18:00:00,0.67676,0.67712,0.67643,0.67712,643600002.0
2006-02-09 18:05:00,0.67725,0.67737,0.67705,0.67725,1018399991.0
2006-02-09 18:10:00,0.6772,0.67727,0.67682,0.67692,378700000.0
2006-02-09 18:15:00,0.6769,0.67713,0.67675,0.67689,1340399997.0
2006-02-09 18:20:00,0.67696,0.67712,0.67683,0.67689,976499997.0
2006-02-09 18:25:00,0.67683,0.67695,0.67675,0.67693,1115099992.0
2006-02-09 18:30:00,0.67697,0.67737,0.67697,0.67728,688399997.0
2006-02-09 18:35:00,0.67734,0.67765,0.67698,0.6771,911300003.0
2006-02-09 18:40:00,0.67705,0.67728,0.67695,0.67713,1429700006.0
2006-02-09 18:45:00,0.67723,0.67731,0.6767,0.67679,1004999998.0
2006-02-09 18:50:00,0.67675,0.67706,0.67665,0.6769,450399997.0
2006-02-09 18:55:00,0.67695,0.67699,0.67675,0.67699,622000001.0
2006-02-09 19:00:00,0.67698,0.67701,0.6768,0.6768,662900000.0
2006-02-09 19:05:00,0.6768,0.67693,0.67665,0.67683,808499993.0
2006-02-09 19:10:00,0.67688,0.67725,0.67688,0.6771,467199997.0
2006-02-09 19:15:00,0.6771,0.67715,0.67695,0.67698,386100002.0
2006-02-09 19:20:00,0.67688,0.67702,0.67671,0.67691,499499998.0
2006-02-09 19:25:00,0.67697,0.67707,0.67687,0.677,465099999.0
2006-02-09 19:30:00,0.67705,0.67738,0.6769,0.67727,482500001.0
2006-02-09 19:35:00,0.6772,0.67743,0.67705,0.67739,775199992.0
2006-02-09 19:40:00,0.67756,0.67783,0.6773,0.67742,431700001.0
2006-02-09 19:45:00,0.67745,0.67789,0.6774,0.67756,358600002.0
2006-02-09 19:50:00,0.67772,0.67788,0.67723,0.67743,727399995.0
2006-02-09 19:55:00,0.67732,0.67785,0.67732,0.67775,982700001.0
2006-02-09 20:00:00,0.67777,0.6779,0.67773,0.67785,690100005.0
2006-02-09 20:05:00,0.6779,0.6779,0.6776,0.6778,683800005.0
2006-02-09 20:10:00,0.67775,0.6779,0.67755,0.6779,475499999.0
2006-02-09 20:15:00,0.6778,0.67795,0.67772,0.67785,892199997.0
2006-02-09 20:20:00,0.6779,0.6779,0.67755,0.67785,435500004.0
2006-02-09 20:25:00,0.67785,0.6779,0.67775,0.67785,505599998.0
2006-02-09 20:30:00,0.67775,0.6779,0.67775,0.67785,929799994.0
2006-02-09 20:35:00,0.67785,0.67795,0.6777,0.67785,652799997.0
2006-02-09 20:40:00,0.6778,0.6779,0.67773,0.67785,588399995.0
2006-02-09 20:45:00,0.6778,0.67785,0.6777,0.6778,362299998.0
2006-02-09 20:50:00,0.6778,0.6779,0.67773,0.67785,747900001.0
2006-02-09 20:55:00,0.67775,0.6779,0.67755,0.6778,615200000.0
2006-02-09 21:00:00,0.6778,0.6779,0.6777,0.67775,636299999.0
2006-02-09 21:05:00,0.67785,0.6779,0.6777,0.67785,613199998.0
2006-02-09 21:10:00,0.6778,0.67788,0.67775,0.6778,438799999.0
2006-02-09 21:15:00,0.6778,0.6779,0.67765,0.6778,828999990.0
2006-02-09 21:20:00,0.67785,0.6779,0.6777,0.6778,639400001.0
2006-02-09 21:25:00,0.6778,0.67785,0.67765,0.67775,605900001.0
2006-02-09 21:30:00,0.67782,0.6779,0.67772,0.6778,477599999.0
2006-02-09 21:35:00,0.6778,0.6779,0.6777,0.67782,670699997.0
2006-02-09 21:40:00,0.67785,0.6779,0.67765,0.67765,513799997.0
2006-02-09 21:45:00,0.6778,0.67785,0.6777,0.67778,427500000.0
2006-02-09 21:50:00,0.67785,0.67795,0.67775,0.6778,419299999.0
2006-02-09 21:55:00,0.6778,0.6779,0.6777,0.6778,491299999.0
2006-02-09 22:00:00,0.6778,0.67785,0.67775,0.6778,470800000.0
2006-02-09 22:05:00,0.67775,0.67795,0.67765,0.67782,505400005.0
2006-02-09 22:10:00,0.6778,0.6779,0.6777,0.67782,449400000.0
2006-02-09 22:15:00,0.67782,0.6779,0.6777,0.6778,485799999.0
2006-02-09 22:20:00,0.67785,0.6779,0.67773,0.67785,406800000.0
2006-02-09 22:25:00,0.67775,0.6779,0.6777,0.6778,408399998.0
2006-02-09 22:30:00,0.67785,0.6779,0.67755,0.67782,549100002.0
2006-02-09 22:35:00,0.67787,0.67787,0.67755,0.67785,395499999.0
2006-02-09 22:40:00,0.6778,0.6779,0.67765,0.67772,610500001.0
2006-02-09 22:45:00,0.6778,0.6779,0.6776,0.6778,496899999.0
2006-02-09 22:50:00,0.67785,0.67785,0.67755,0.67775,681399996.0
2006-02-09 22:55:00,0.67775,0.67795,0.6776,0.6776,658799996.0
2006-02-09 23:00:00,0.67765,0.67788,0.67765,0.67775,247799998.0
2006-02-09 23:05:00,0.6778,0.67797,0.6777,0.67785,499699996.0
2006-02-09 23:10:00,0.6778,0.6779,0.67775,0.6778,376399996.0
2006-02-09 23:15:00,0.6778,0.67785,0.67765,0.6778,222700000.0
2006-02-09 23:20:00,0.67785,0.6779,0.6777,0.67785,362300000.0
2006-02-09 23:25:00,0.67783,0.67785,0.6777,0.6778,406199998.0
2006-02-09 23:30:00,0.67775,0.67788,0.67775,0.6778,377399997.0
2006-02-09 23:35:00,0.67785,0.6779,0.67775,0.67778,333299995.0
2006-02-09 23:40:00,0.67785,0.67785,0.67775,0.6778,162000001.0
2006-02-09 23:45:00,0.6779,0.6779,0.67775,0.6778,372299998.0
2006-02-09 23:50:00,0.67775,0.6779,0.6777,0.67785,386400001.0
2006-02-09 23:55:00,0.67785,0.67785,0.67775,0.67775,421800002.0
2006-02-10 00:00:00,0.6778,0.67881,0.6778,0.67853,594999997.0
2006-02-10 00:05:00,0.67825,0.67865,0.67802,0.67857,497400001.0
2006-02-10 00:10:00,0.67837,0.6787,0.67816,0.67838,560100001.0
2006-02-10 00:15:00,0.6782,0.67869,0.6782,0.67855,465700002.0
2006-02-10 00:20:00,0.67858,0.67865,0.67825,0.67825,442299998.0
2006-02-10 00:25:00,0.6783,0.67875,0.67815,0.67843,578799993.0
2006-02-10 00:30:00,0.67802,0.67859,0.678,0.67844,506699995.0
2006-02-10 00:35:00,0.67844,0.67862,0.67811,0.67825,451599998.0
2006-02-10 00:40:00,0.67822,0.67826,0.67805,0.67815,353099997.0
2006-02-10 00:45:00,0.67815,0.6783,0.67815,0.67825,280600000.0
2006-02-10 00:50:00,0.6782,0.67838,0.6781,0.67835,389300002.0
2006-02-10 00:55:00,0.67833,0.67867,0.6783,0.67865,413499999.0
2006-02-10 01:00:00,0.67861,0.67981,0.67855,0.67981,226400001.0
2006-02-10 01:05:00,0.67972,0.67972,0.67901,0.67929,443699992.0
2006-02-10 01:10:00,0.6793,0.67967,0.6792,0.67937,425500001.0
2006-02-10 01:15:00,0.67935,0.6795,0.67912,0.67932,533900003.0
2006-02-10 01:20:00,0.6792,0.67936,0.6791,0.67925,412900000.0
2006-02-10 01:25:00,0.6792,0.6794,0.67905,0.67927,342600001.0
2006-02-10 01:30:00,0.67935,0.68037,0.67925,0.6803,399800002.0
2006-02-10 01:35:00,0.68027,0.68088,0.68015,0.68065,665300006.0
2006-02-10 01:40:00,0.68083,0.68091,0.68065,0.68086,262099999.0
2006-02-10 01:45:00,0.68092,0.68112,0.68082,0.68102,372600000.0
2006-02-10 01:50:00,0.68097,0.68127,0.6808,0.68115,510400002.0
2006-02-10 01:55:00,0.68102,0.68105,0.68056,0.68057,419600000.0
2006-02-10 02:00:00,0.68073,0.68111,0.68073,0.68091,462800000.0
2006-02-10 02:05:00,0.68087,0.68087,0.68057,0.68066,421000002.0
2006-02-10 02:10:00,0.68074,0.68074,0.68022,0.6805,395700000.0
2006-02-10 02:15:00,0.68035,0.68075,0.68033,0.68057,419700001.0
2006-02-10 02:20:00,0.68064,0.68077,0.68043,0.68043,569599997.0
2006-02-10 02:25:00,0.6805,0.68064,0.6802,0.68025,416999999.0
2006-02-10 02:30:00,0.68028,0.68056,0.68007,0.6802,364000003.0
2006-02-10 02:35:00,0.68015,0.68027,0.67981,0.67994,393100003.0
2006-02-10 02:40:00,0.6799,0.67999,0.67905,0.67905,259299999.0
2006-02-10 02:45:00,0.67905,0.67935,0.67905,0.67924,343699997.0
2006-02-10 02:50:00,0.67941,0.6795,0.67926,0.67942,347899994.0
2006-02-10 02:55:00,0.67941,0.67957,0.67925,0.67925,457899999.0
2006-02-10 03:00:00,0.67926,0.67964,0.67925,0.6795,381800000.0
2006-02-10 03:05:00,0.67945,0.67966,0.67939,0.67966,323700001.0
2006-02-10 03:10:00,0.67962,0.67967,0.6793,0.67945,376400002.0
2006-02-10 03:15:00,0.67943,0.6795,0.67916,0.6793,434299998.0
2006-02-10 03:20:00,0.67938,0.67938,0.67919,0.67929,404400002.0
2006-02-10 03:25:00,0.67927,0.67937,0.67903,0.67937,418599999.0
2006-02-10 03:30:00,0.67928,0.67938,0.67896,0.67931,403899997.0
2006-02-10 03:35:00,0.67942,0.67948,0.67911,0.6792,413100001.0
2006-02-10 03:40:00,0.67915,0.67945,0.67915,0.67931,412100003.0
2006-02-10 03:45:00,0.6794,0.6794,0.67915,0.6794,341099999.0
2006-02-10 03:50:00,0.67938,0.67945,0.67905,0.67925,350699999.0
2006-02-10 03:55:00,0.67908,0.67913,0.67876,0.6789,505899994.0
2006-02-10 04:00:00,0.67883,0.67915,0.67863,0.6791,552499999.0
2006-02-10 04:05:00,0.67894,0.67899,0.67864,0.67878,490299999.0
2006-02-10 04:10:00,0.67865,0.67879,0.67857,0.67868,422700002.0
2006-02-10 04:15:00,0.67878,0.67894,0.67855,0.67863,454999998.0
2006-02-10 04:20:00,0.67862,0.67891,0.67853,0.6789,535100002.0
2006-02-10 04:25:00,0.6791,0.67916,0.67887,0.67899,278200001.0
2006-02-10 04:30:00,0.6789,0.67901,0.67885,0.67894,433399996.0
2006-02-10 04:35:00,0.67886,0.67905,0.67879,0.67885,238399999.0
2006-02-10 04:40:00,0.6788,0.67908,0.67875,0.67883,484500003.0
2006-02-10 04:45:00,0.67888,0.67898,0.67875,0.6789,535699996.0
2006-02-10 04:50:00,0.67901,0.67915,0.67857,0.67892,360299998.0
2006-02-10 04:55:00,0.67889,0.67891,0.67816,0.67883,519799998.0
2006-02-10 05:00:00,0.67885,0.67898,0.67865,0.67882,359799998.0
2006-02-10 05:05:00,0.67882,0.67889,0.67857,0.67867,423800002.0
2006-02-10 05:10:00,0.6786,0.67867,0.67842,0.67863,330999998.0
2006-02-10 05:15:00,0.6786,0.6787,0.67845,0.6787,288200000.0
2006-02-10 05:20:00,0.6786,0.67875,0.67848,0.67875,406299998.0
2006-02-10 05:25:00,0.67867,0.6791,0.67867,0.6791,523200001.0
2006-02-10 05:30:00,0.67905,0.67931,0.67889,0.67931,334299994.0
2006-02-10 05:35:00,0.67936,0.67955,0.67924,0.6795,471699996.0
2006-02-10 05:40:00,0.67955,0.6798,0.67945,0.6797,373499999.0
2006-02-10 05:45:00,0.67968,0.67972,0.67935,0.67955,326100000.0
2006-02-10 05:50:00,0.67951,0.67983,0.67944,0.67974,272400001.0
2006-02-10 05:55:00,0.6798,0.67985,0.67968,0.67975,303800001.0
2006-02-10 06:00:00,0.67965,0.6797,0.67934,0.67934,387499996.0
2006-02-10 06:05:00,0.67945,0.67948,0.6791,0.67925,355600000.0
2006-02-10 06:10:00,0.67923,0.67935,0.67915,0.67927,261999998.0
2006-02-10 06:15:00,0.67928,0.67944,0.67909,0.67933,339600002.0
2006-02-10 06:20:00,0.6793,0.6794,0.6791,0.6793,331899996.0
2006-02-10 06:25:00,0.67927,0.67958,0.67923,0.67949,493300000.0
2006-02-10 06:30:00,0.67945,0.67971,0.67934,0.67937,623099999.0
2006-02-10 06:35:00,0.67937,0.6796,0.6793,0.67955,327299999.0
2006-02-10 06:40:00,0.67947,0.67955,0.67935,0.67955,427799993.0
2006-02-10 06:45:00,0.6795,0.67982,0.67945,0.6798,363600004.0
2006-02-10 06:50:00,0.67985,0.6799,0.67965,0.6798,337399997.0
2006-02-10 06:55:00,0.67981,0.67997,0.6796,0.67975,516700000.0
2006-02-10 07:00:00,0.67965,0.67983,0.67965,0.67975,271100003.0
2006-02-10 07:05:00,0.6797,0.67993,0.6795,0.6799,342899997.0
2006-02-10 07:10:00,0.67992,0.67992,0.67965,0.67981,354299998.0
2006-02-10 07:15:00,0.67975,0.6799,0.67965,0.67975,449799995.0
2006-02-10 07:20:00,0.67985,0.68011,0.67975,0.67995,337500001.0
2006-02-10 07:25:00,0.68006,0.68058,0.68,0.68053,428899998.0
2006-02-10 07:30:00,0.6805,0.6806,0.68022,0.68055,460900001.0
2006-02-10 07:35:00,0.68034,0.68055,0.68007,0.68041,360000000.0
2006-02-10 07:40:00,0.68033,0.68074,0.68032,0.68059,394699998.0
2006-02-10 07:45:00,0.68061,0.68089,0.67996,0.68011,414899998.0
2006-02-10 07:50:00,0.68007,0.68032,0.67985,0.67994,400399999.0
2006-02-10 07:55:00,0.68007,0.68026,0.6799,0.68004,395699997.0
2006-02-10 08:00:00,0.67991,0.68046,0.67991,0.6801,437200005.0
2006-02-10 08:05:00,0.68013,0.68018,0.6799,0.68007,490399998.0
2006-02-10 08:10:00,0.68005,0.6801,0.6798,0.67991,251099999.0
2006-02-10 08:15:00,0.67997,0.68021,0.67997,0.68007,284399999.0
2006-02-10 08:20:00,0.68015,0.68021,0.67995,0.68005,275500001.0
2006-02-10 08:25:00,0.68,0.68018,0.6799,0.68015,154800000.0
2006-02-10 08:30:00,0.68028,0.68033,0.68006,0.68007,375399998.0
2006-02-10 08:35:00,0.67999,0.68007,0.67975,0.68006,264899999.0
2006-02-10 08:40:00,0.68008,0.68015,0.67991,0.67995,285400001.0
2006-02-10 08:45:00,0.68,0.6801,0.67987,0.67992,272000001.0
2006-02-10 08:50:00,0.67997,0.68011,0.67992,0.68,356400000.0
2006-02-10 08:55:00,0.68005,0.68017,0.67985,0.68005,332499998.0
2006-02-10 09:00:00,0.68001,0.68021,0.67975,0.67986,283100000.0
2006-02-10 09:05:00,0.67983,0.68003,0.67973,0.6798,348800000.0
2006-02-10 09:10:00,0.6798,0.68003,0.67966,0.68001,436800003.0
2006-02-10 09:15:00,0.67997,0.68004,0.6797,0.67995,435199998.0
2006-02-10 09:20:00,0.6799,0.68018,0.67985,0.67998,355899998.0
2006-02-10 09:25:00,0.68005,0.68036,0.6799,0.68036,307500001.0
2006-02-10 09:30:00,0.68038,0.68058,0.68038,0.68047,277500000.0
2006-02-10 09:35:00,0.68048,0.68061,0.68034,0.6805,432799996.0
2006-02-10 09:40:00,0.68053,0.68069,0.68032,0.6806,392500000.0
2006-02-10 09:45:00,0.68062,0.68094,0.68062,0.68069,397699999.0
2006-02-10 09:50:00,0.68065,0.68065,0.68007,0.68022,343600000.0
2006-02-10 09:55:00,0.68008,0.68022,0.67995,0.68005,326400003.0
2006-02-10 10:00:00,0.68002,0.68018,0.67982,0.67993,358399996.0
2006-02-10 10:05:00,0.67987,0.68001,0.67935,0.6796,494799998.0
2006-02-10 10:10:00,0.67964,0.68016,0.67964,0.68016,160599998.0
2006-02-10 10:15:00,0.68016,0.68035,0.68012,0.68026,451500003.0
2006-02-10 10:20:00,0.68024,0.68028,0.68014,0.68023,356299999.0
2006-02-10 10:25:00,0.68014,0.68017,0.6796,0.6797,412900000.0
2006-02-10 10:30:00,0.67966,0.67989,0.67958,0.67965,346800001.0
2006-02-10 10:35:00,0.67975,0.68007,0.67975,0.68007,340599997.0
2006-02-10 10:40:00,0.68013,0.68013,0.67983,0.68,454599997.0
2006-02-10 10:45:00,0.68005,0.6801,0.6798,0.67988,458400000.0
2006-02-10 10:50:00,0.67995,0.67995,0.67926,0.67941,374699999.0
2006-02-10 10:55:00,0.67947,0.67965,0.67931,0.67944,457299997.0
2006-02-10 11:00:00,0.67947,0.67991,0.67923,0.67973,517199995.0
2006-02-10 11:05:00,0.67981,0.67981,0.67937,0.67962,364099998.0
2006-02-10 11:10:00,0.6796,0.67965,0.67942,0.67953,523200001.0
2006-02-10 11:15:00,0.67955,0.67965,0.67935,0.67955,610900003.0
2006-02-10 11:20:00,0.6795,0.6797,0.67948,0.67961,598299995.0
2006-02-10 11:25:00,0.67967,0.68012,0.67967,0.67997,416700002.0
2006-02-10 11:30:00,0.68002,0.68015,0.67979,0.68004,439700001.0
2006-02-10 11:35:00,0.68011,0.68021,0.67999,0.6801,447800000.0
2006-02-10 11:40:00,0.68004,0.68036,0.67995,0.68021,399799999.0
2006-02-10 11:45:00,0.6802,0.68037,0.68015,0.68033,520899999.0
2006-02-10 11:50:00,0.68035,0.68055,0.68017,0.68055,412300002.0
2006-02-10 11:55:00,0.68056,0.68085,0.68051,0.68073,318499998.0
2006-02-10 12:00:00,0.68072,0.68093,0.6806,0.68081,452500000.0
2006-02-10 12:05:00,0.6808,0.6809,0.68065,0.68067,406899999.0
2006-02-10 12:10:00,0.68053,0.68083,0.68033,0.68083,368499998.0
2006-02-10 12:15:00,0.68087,0.68102,0.68077,0.6808,442199998.0
2006-02-10 12:20:00,0.68095,0.68135,0.68091,0.68128,396000000.0
2006-02-10 12:25:00,0.68128,0.68158,0.68123,0.6815,352300007.0
2006-02-10 12:30:00,0.68145,0.68159,0.68122,0.68152,450499997.0
2006-02-10 12:35:00,0.68143,0.68147,0.68115,0.68135,403200001.0
2006-02-10 12:40:00,0.6813,0.68189,0.6811,0.68168,327100001.0
2006-02-10 12:45:00,0.68171,0.68177,0.68137,0.68152,538800003.0
2006-02-10 12:50:00,0.68149,0.68192,0.68149,0.68189,407499998.0
2006-02-10 12:55:00,0.68187,0.68208,0.6818,0.682,405800002.0
2006-02-10 13:00:00,0.68203,0.68218,0.68177,0.6819,518599994.0
2006-02-10 13:05:00,0.68199,0.68252,0.68178,0.68241,487799999.0
2006-02-10 13:10:00,0.68247,0.68255,0.68225,0.6824,415599998.0
2006-02-10 13:15:00,0.68243,0.68243,0.68202,0.68217,393599998.0
2006-02-10 13:20:00,0.68212,0.68258,0.68202,0.68247,439100002.0
2006-02-10 13:25:00,0.68255,0.68255,0.6823,0.68249,412899997.0
2006-02-10 13:30:00,0.68245,0.6826,0.68235,0.6824,327600002.0
2006-02-10 13:35:00,0.68245,0.68254,0.6823,0.6823,439699999.0
2006-02-10 13:40:00,0.68233,0.68253,0.68225,0.6824,416599998.0
2006-02-10 13:45:00,0.6824,0.68261,0.68229,0.68235,341999998.0
2006-02-10 13:50:00,0.68233,0.68242,0.68223,0.68234,383599999.0
2006-02-10 13:55:00,0.68238,0.68247,0.68212,0.68214,304599999.0
2006-02-10 14:00:00,0.68217,0.68257,0.68195,0.68257,410800000.0
2006-02-10 14:05:00,0.68253,0.68253,0.68195,0.68195,505599997.0
2006-02-10 14:10:00,0.68207,0.68229,0.68195,0.68213,361500000.0
2006-02-10 14:15:00,0.6821,0.6821,0.68195,0.68205,327600001.0
2006-02-10 14:20:00,0.682,0.68213,0.68193,0.68193,243599997.0
2006-02-10 14:25:00,0.68198,0.6822,0.68194,0.682,391899999.0
2006-02-10 14:30:00,0.68202,0.68202,0.68179,0.68202,450399997.0
2006-02-10 14:35:00,0.68193,0.68217,0.68193,0.68215,342400000.0
2006-02-10 14:40:00,0.68215,0.68221,0.6814,0.68164,327299997.0
2006-02-10 14:45:00,0.6815,0.68188,0.6815,0.6817,393900001.0
2006-02-10 14:50:00,0.68177,0.68222,0.68177,0.68206,303400000.0
2006-02-10 14:55:00,0.68204,0.68215,0.68185,0.68192,337300000.0
2006-02-10 15:00:00,0.68193,0.6821,0.68185,0.68205,374000002.0
2006-02-10 15:05:00,0.68202,0.6823,0.68199,0.68203,512400001.0
2006-02-10 15:10:00,0.68207,0.68215,0.68167,0.68176,414399998.0
2006-02-10 15:15:00,0.68175,0.6818,0.68136,0.68153,461099999.0
2006-02-10 15:20:00,0.68151,0.68151,0.68086,0.68109,443600001.0
2006-02-10 15:25:00,0.68112,0.6812,0.68095,0.6811,455799999.0
2006-02-10 15:30:00,0.68115,0.68183,0.68112,0.68169,504299998.0
2006-02-10 15:35:00,0.68159,0.68215,0.68153,0.68204,434500002.0
2006-02-10 15:40:00,0.68203,0.68229,0.68184,0.68226,441999993.0
2006-02-10 15:45:00,0.68227,0.68256,0.68225,0.68256,442700000.0
2006-02-10 15:50:00,0.68258,0.68281,0.68253,0.68279,403999999.0
2006-02-10 15:55:00,0.68295,0.68327,0.68295,0.68313,369599998.0
2006-02-10 16:00:00,0.68307,0.68324,0.6827,0.68277,310199999.0
2006-02-10 16:05:00,0.68269,0.68303,0.68256,0.6828,459500004.0
2006-02-10 16:10:00,0.68265,0.68266,0.68222,0.68223,458799997.0
2006-02-10 16:15:00,0.68217,0.68254,0.68215,0.6822,702200004.0
2006-02-10 16:20:00,0.6821,0.68243,0.68203,0.68243,431899999.0
2006-02-10 16:25:00,0.6824,0.68253,0.6822,0.68239,533699997.0
2006-02-10 16:30:00,0.68245,0.68265,0.68189,0.68189,576999995.0
2006-02-10 16:35:00,0.68177,0.68177,0.68135,0.68153,407100001.0
2006-02-10 16:40:00,0.68159,0.68182,0.68157,0.68165,245499999.0
2006-02-10 16:45:00,0.68175,0.68175,0.68144,0.68151,545100001.0
2006-02-10 16:50:00,0.68157,0.68183,0.68139,0.68153,472699996.0
2006-02-10 16:55:00,0.68151,0.68156,0.68116,0.68151,443100001.0
2006-02-10 17:00:00,0.68155,0.68194,0.68116,0.6817,432600005.0
2006-02-10 17:05:00,0.68163,0.68227,0.68153,0.68227,423600004.0
2006-02-10 17:10:00,0.68213,0.6824,0.68153,0.68235,321999996.0
2006-02-10 17:15:00,0.68232,0.68232,0.68136,0.68136,407900000.0
2006-02-10 17:20:00,0.6815,0.6815,0.68049,0.68058,449200003.0
2006-02-10 17:25:00,0.68053,0.68082,0.68003,0.68048,454200003.0
2006-02-10 17:30:00,0.68053,0.68054,0.6793,0.6793,518000001.0
2006-02-10 17:35:00,0.67941,0.68,0.67941,0.67964,327600001.0
2006-02-10 17:40:00,0.67964,0.67996,0.6794,0.67996,366200001.0
2006-02-10 17:45:00,0.67987,0.67989,0.67929,0.67944,476000000.0
2006-02-10 17:50:00,0.67942,0.67957,0.67808,0.67808,407099999.0
2006-02-10 17:55:00,0.67792,0.67875,0.67792,0.67868,421100001.0
2006-02-10 18:00:00,0.67864,0.67912,0.67864,0.67896,786200000.0
2006-02-10 18:05:00,0.67914,0.67982,0.67891,0.67907,1017000001.0
2006-02-10 18:10:00,0.67902,0.67914,0.67787,0.67794,407699994.0
2006-02-10 18:15:00,0.67795,0.67837,0.6778,0.6783,1295000004.0
2006-02-10 18:20:00,0.67835,0.67861,0.67818,0.67818,1036799995.0
2006-02-10 18:25:00,0.67812,0.67836,0.67795,0.67805,989699999.0
2006-02-10 18:30:00,0.678,0.67801,0.67752,0.67781,607699996.0
2006-02-10 18:35:00,0.6779,0.67832,0.67773,0.6781,872999997.0
2006-02-10 18:40:00,0.6781,0.67857,0.67808,0.67844,1487699997.0
2006-02-10 18:45:00,0.67854,0.67882,0.6783,0.67865,1115899995.0
2006-02-10 18:50:00,0.67865,0.67868,0.67826,0.67844,526499999.0
2006-02-10 18:55:00,0.67849,0.67891,0.67839,0.67878,645200000.0
2006-02-10 19:00:00,0.67877,0.67892,0.67836,0.67841,666800001.0
2006-02-10 19:05:00,0.67842,0.67881,0.67824,0.67878,778499998.0
2006-02-10 19:10:00,0.67869,0.67869,0.67831,0.6784,384999997.0
2006-02-10 19:15:00,0.67838,0.67871,0.6783,0.67871,423800000.0
2006-02-10 19:20:00,0.67875,0.6789,0.67865,0.67873,470400000.0
2006-02-10 19:25:00,0.67863,0.67863,0.67784,0.67811,578399997.0
2006-02-10 19:30:00,0.67793,0.67824,0.67744,0.67805,526600001.0
2006-02-10 19:35:00,0.67805,0.67826,0.67795,0.67812,805000004.0
2006-02-10 19:40:00,0.67818,0.67825,0.67793,0.67809,478899998.0
2006-02-10 19:45:00,0.67815,0.67827,0.67795,0.67795,479000000.0
2006-02-10 19:50:00,0.67815,0.67853,0.67813,0.67852,755699994.0
2006-02-10 19:55:00,0.67847,0.67862,0.67845,0.67845,865200000.0
2006-02-10 20:00:00,0.67847,0.6786,0.67842,0.67855,631699995.0
2006-02-10 20:05:00,0.67857,0.6786,0.6783,0.6785,755199997.0
2006-02-10 20:10:00,0.67845,0.6786,0.67825,0.6786,418900000.0
2006-02-10 20:15:00,0.6785,0.67865,0.67842,0.67855,848400000.0
2006-02-10 20:20:00,0.6786,0.6786,0.67825,0.67855,464899999.0
2006-02-10 20:25:00,0.67855,0.6786,0.67845,0.67855,541699997.0
2006-02-10 20:30:00,0.67855,0.6786,0.67845,0.67855,759300001.0
2006-02-10 20:35:00,0.67855,0.67865,0.6784,0.67855,608399995.0
2006-02-10 20:40:00,0.6785,0.6786,0.67842,0.67855,556799999.0
2006-02-10 20:45:00,0.6785,0.67855,0.6784,0.6785,386199997.0
2006-02-10 20:50:00,0.6785,0.6786,0.67843,0.67855,725399995.0
2006-02-10 20:55:00,0.67845,0.6786,0.67825,0.6785,578599998.0
2006-02-10 21:00:00,0.6785,0.6786,0.6784,0.67845,566199995.0
2006-02-10 21:05:00,0.67855,0.6786,0.6784,0.67855,658199993.0
2006-02-10 21:10:00,0.6785,0.67857,0.67845,0.6785,377399998.0
2006-02-10 21:15:00,0.6785,0.6786,0.67835,0.6785,795799996.0
2006-02-10 21:20:00,0.67855,0.6786,0.6784,0.6785,537900001.0
2006-02-10 21:25:00,0.6785,0.67855,0.67835,0.67845,569999997.0
2006-02-10 21:30:00,0.67852,0.6786,0.67842,0.67842,469199996.0
2006-02-10 21:35:00,0.6785,0.6786,0.6784,0.67852,728999996.0
2006-02-10 21:40:00,0.67855,0.6786,0.67835,0.67835,574799996.0
2006-02-10 21:45:00,0.6785,0.67855,0.6784,0.67848,440699996.0
2006-02-10 21:50:00,0.67855,0.67865,0.67845,0.6785,471299996.0
2006-02-10 21:55:00,0.6785,0.6786,0.6784,0.6785,447599997.0
2006-02-10 22:00:00,0.6785,0.67855,0.67845,0.6785,369899999.0
2006-02-10 22:05:00,0.67845,0.67865,0.67835,0.67852,454099999.0
2006-02-10 22:10:00,0.6785,0.6786,0.6784,0.67852,456100001.0
2006-02-10 22:15:00,0.67852,0.6786,0.6784,0.6785,447699997.0
2006-02-10 22:20:00,0.67855,0.6786,0.67842,0.67855,522299993.0
2006-02-10 22:25:00,0.67845,0.6786,0.6784,0.6785,386100000.0
2006-02-10 22:30:00,0.67855,0.6786,0.67825,0.67852,514199996.0
2006-02-10 22:35:00,0.67857,0.67857,0.67825,0.67855,531799998.0
2006-02-10 22:40:00,0.6785,0.6786,0.67835,0.67842,538300000.0
2006-02-10 22:45:00,0.6785,0.6786,0.6783,0.6785,627799996.0
2006-02-10 22:50:00,0.67855,0.67855,0.67825,0.67845,601299996.0
2006-02-10 22:55:00,0.67845,0.67865,0.6783,0.6783,639200000.0
2006-02-10 23:00:00,0.67843,0.67857,0.67835,0.67845,385400003.0
2006-02-10 23:05:00,0.6785,0.67867,0.6784,0.67855,462800002.0
2006-02-10 23:10:00,0.6785,0.6786,0.67845,0.6785,355699997.0
2006-02-10 23:15:00,0.6785,0.67855,0.67835,0.6785,360400001.0
2006-02-10 23:20:00,0.67855,0.6786,0.6784,0.67855,337499997.0
2006-02-10 23:25:00,0.67853,0.67855,0.6784,0.6785,335599999.0
2006-02-10 23:30:00,0.67845,0.67857,0.67845,0.6785,363499998.0
2006-02-10 23:35:00,0.67855,0.6786,0.67845,0.67848,390199998.0
2006-02-10 23:40:00,0.67855,0.67855,0.67845,0.6785,169200001.0
2006-02-10 23:45:00,0.6786,0.6786,0.67845,0.6785,320100000.0
2006-02-10 23:50:00,0.67845,0.6786,0.6784,0.67855,380600003.0
2006-02-10 23:55:00,0.67855,0.67855,0.67845,0.67845,348999997.0
2006-02-13 00:00:00,0.6782,0.6783,0.6782,0.6782,92200000.0
2006-02-13 00:05:00,0.6783,0.6784,0.6782,0.6784,138300000.0
2006-02-13 00:10:00,0.6786,0.6786,0.6784,0.6784,92200000.0
2006-02-13 00:15:00,0.6785,0.6785,0.6784,0.6784,92200000.0
2006-02-13 00:20:00,0.6785,0.6785,0.6784,0.6784,92200000.0
2006-02-13 00:30:00,0.6783,0.6784,0.6783,0.6783,138300000.0
2006-02-13 00:35:00,0.6784,0.6784,0.6783,0.6783,92200000.0
2006-02-13 00:40:00,0.6782,0.6783,0.6782,0.6783,46100000.0
2006-02-13 00:45:00,0.6782,0.6783,0.6782,0.6782,92200000.0
2006-02-13 00:50:00,0.6784,0.6784,0.6781,0.6782,92200000.0
2006-02-13 00:55:00,0.6781,0.6786,0.6781,0.6786,184400000.0
2006-02-13 01:00:00,0.6787,0.6787,0.6786,0.6786,92200000.0
2006-02-13 01:05:00,0.6787,0.6787,0.6785,0.6785,138300000.0
2006-02-13 01:10:00,0.6784,0.6784,0.6782,0.6783,184400000.0
2006-02-13 01:15:00,0.6784,0.6784,0.6779,0.678,184400000.0
2006-02-13 01:20:00,0.6782,0.6782,0.6778,0.6778,92200000.0
2006-02-13 01:25:00,0.6779,0.678,0.6778,0.678,92200000.0
2006-02-13 01:30:00,0.6781,0.6784,0.678,0.6783,230500000.0
2006-02-13 01:35:00,0.6782,0.6792,0.6782,0.6787,184400000.0
2006-02-13 01:40:00,0.6786,0.6787,0.6786,0.6787,46100000.0
2006-02-13 01:45:00,0.6786,0.679,0.6786,0.679,92200000.0
2006-02-13 01:50:00,0.6788,0.6791,0.6787,0.679,230500000.0
2006-02-13 01:55:00,0.6788,0.679,0.6786,0.6788,230500000.0
2006-02-13 02:00:00,0.67833,0.67847,0.67816,0.6784,481900000.0
2006-02-13 02:05:00,0.67836,0.6785,0.67826,0.67826,345900002.0
2006-02-13 02:10:00,0.6782,0.6782,0.67779,0.67798,392099998.0
2006-02-13 02:15:00,0.67795,0.6782,0.6775,0.67772,388200002.0
2006-02-13 02:20:00,0.67783,0.6779,0.67753,0.67753,452699999.0
2006-02-13 02:25:00,0.67758,0.67775,0.67745,0.67765,376200002.0
2006-02-13 02:30:00,0.67778,0.67809,0.67774,0.67801,539499999.0
2006-02-13 02:35:00,0.67808,0.67884,0.67808,0.67859,451599996.0
2006-02-13 02:40:00,0.6785,0.67855,0.6784,0.6785,322599998.0
2006-02-13 02:45:00,0.67848,0.67865,0.67842,0.67865,288099999.0
2006-02-13 02:50:00,0.67874,0.6788,0.67847,0.6788,442099999.0
2006-02-13 02:55:00,0.67873,0.67873,0.67838,0.67857,441499999.0
2006-02-13 03:00:00,0.67855,0.67901,0.67855,0.67891,382099999.0
2006-02-13 03:05:00,0.67885,0.67906,0.67882,0.67887,437999996.0
2006-02-13 03:10:00,0.67892,0.67903,0.6788,0.67894,333200002.0
2006-02-13 03:15:00,0.67889,0.6789,0.67859,0.67875,381300002.0
2006-02-13 03:20:00,0.6788,0.67885,0.67856,0.67872,361200000.0
2006-02-13 03:25:00,0.67867,0.67879,0.67854,0.67867,315599996.0
2006-02-13 03:30:00,0.67865,0.67868,0.67837,0.67848,426900002.0
2006-02-13 03:35:00,0.6786,0.6786,0.67838,0.67842,449500003.0
2006-02-13 03:40:00,0.67834,0.67865,0.67824,0.6785,455899999.0
2006-02-13 03:45:00,0.67856,0.67872,0.67844,0.6787,392299996.0
2006-02-13 03:50:00,0.6786,0.67865,0.67843,0.67865,317599999.0
2006-02-13 03:55:00,0.6785,0.6788,0.67846,0.67862,381200001.0
2006-02-13 04:00:00,0.6786,0.67865,0.67855,0.6786,317399995.0
2006-02-13 04:05:00,0.67855,0.67877,0.67852,0.67853,455599997.0
2006-02-13 04:10:00,0.67841,0.67865,0.67841,0.6785,367699999.0
2006-02-13 04:15:00,0.67858,0.67861,0.67835,0.67835,498900005.0
2006-02-13 04:20:00,0.67835,0.6785,0.67832,0.67833,446400002.0
2006-02-13 04:25:00,0.6785,0.67856,0.67832,0.67835,235699999.0
2006-02-13 04:30:00,0.6783,0.6785,0.67825,0.67834,323799999.0
2006-02-13 04:35:00,0.67835,0.67874,0.6782,0.67859,274299999.0
2006-02-13 04:40:00,0.67857,0.6787,0.6784,0.67853,427299998.0
2006-02-13 04:45:00,0.67857,0.67872,0.67845,0.67851,565599999.0
2006-02-13 04:50:00,0.67859,0.6789,0.67855,0.67875,289899999.0
2006-02-13 04:55:00,0.67877,0.6791,0.67871,0.67897,508899998.0
2006-02-13 05:00:00,0.67891,0.67904,0.67875,0.67892,450100001.0
2006-02-13 05:05:00,0.6789,0.67912,0.67885,0.67908,443699995.0
2006-02-13 05:10:00,0.67901,0.67931,0.67878,0.67928,283700000.0
2006-02-13 05:15:00,0.67923,0.67961,0.67915,0.67961,312800002.0
2006-02-13 05:20:00,0.67955,0.67959,0.67911,0.67914,331599997.0
2006-02-13 05:25:00,0.679,0.67924,0.67885,0.67924,494999998.0
2006-02-13 05:30:00,0.67913,0.67913,0.67862,0.67881,321100003.0
2006-02-13 05:35:00,0.67889,0.67896,0.67856,0.6789,522699996.0
2006-02-13 05:40:00,0.67892,0.67895,0.6787,0.67872,426799996.0
2006-02-13 05:45:00,0.67868,0.67921,0.67855,0.67921,358600003.0
2006-02-13 05:50:00,0.67919,0.67935,0.67895,0.6792,370300004.0
2006-02-13 05:55:00,0.6792,0.67941,0.6791,0.67932,378499997.0
2006-02-13 06:00:00,0.67925,0.67933,0.6791,0.67926,274999999.0
2006-02-13 06:05:00,0.67933,0.67933,0.67884,0.67897,321400001.0
2006-02-13 06:10:00,0.67892,0.6791,0.67882,0.67904,354999998.0
2006-02-13 06:15:00,0.67901,0.67912,0.67869,0.67903,397300000.0
2006-02-13 06:20:00,0.67897,0.67933,0.6789,0.67921,339300000.0
2006-02-13 06:25:00,0.6792,0.6793,0.67915,0.67927,410799998.0
2006-02-13 06:30:00,0.67916,0.67932,0.67905,0.67928,482800000.0
2006-02-13 06:35:00,0.67917,0.67934,0.6791,0.67928,275599999.0
2006-02-13 06:40:00,0.67917,0.67964,0.67917,0.67955,387399998.0
2006-02-13 06:45:00,0.67948,0.67951,0.67935,0.6794,352800001.0
2006-02-13 06:50:00,0.67941,0.67941,0.67895,0.6791,486099996.0
2006-02-13 06:55:00,0.6791,0.67921,0.6789,0.67905,420899998.0
2006-02-13 07:00:00,0.67899,0.67915,0.67899,0.67909,241699999.0
2006-02-13 07:05:00,0.679,0.6792,0.6789,0.67915,449100003.0
2006-02-13 07:10:00,0.67915,0.67937,0.67882,0.67937,324499995.0
2006-02-13 07:15:00,0.67932,0.67952,0.67925,0.67946,416600001.0
2006-02-13 07:20:00,0.67938,0.67963,0.67915,0.67915,301800001.0
2006-02-13 07:25:00,0.6793,0.6794,0.67922,0.67935,386899998.0
2006-02-13 07:30:00,0.67931,0.67945,0.67905,0.67935,454100002.0
2006-02-13 07:35:00,0.67925,0.67935,0.67925,0.67928,385800001.0
2006-02-13 07:40:00,0.67925,0.6794,0.67915,0.6793,339799999.0
2006-02-13 07:45:00,0.6793,0.67944,0.67922,0.67938,373300000.0
2006-02-13 07:50:00,0.67928,0.67938,0.6791,0.67928,459500001.0
2006-02-13 07:55:00,0.6793,0.67945,0.6792,0.67944,272300000.0
2006-02-13 08:00:00,0.67931,0.67949,0.67915,0.6792,446399997.0
2006-02-13 08:05:00,0.67918,0.67924,0.67885,0.67905,451999998.0
2006-02-13 08:10:00,0.67911,0.67926,0.67891,0.67909,200900001.0
2006-02-13 08:15:00,0.67905,0.67915,0.67905,0.67907,290799998.0
2006-02-13 08:20:00,0.6791,0.67926,0.67904,0.67917,362999996.0
2006-02-13 08:25:00,0.67914,0.67923,0.67905,0.67908,182599999.0
2006-02-13 08:30:00,0.67915,0.6792,0.67895,0.67915,452100004.0
2006-02-13 08:35:00,0.67905,0.67908,0.67884,0.679,321899998.0
2006-02-13 08:40:00,0.67908,0.67925,0.679,0.67905,227399999.0
2006-02-13 08:45:00,0.67913,0.67915,0.67886,0.67889,286099999.0
2006-02-13 08:50:00,0.67888,0.67934,0.67881,0.67934,509900002.0
2006-02-13 08:55:00,0.67944,0.67953,0.6791,0.67942,281599999.0
2006-02-13 09:00:00,0.6794,0.67954,0.67914,0.67938,376099999.0
2006-02-13 09:05:00,0.6793,0.67933,0.67907,0.67911,429599998.0
2006-02-13 09:10:00,0.6791,0.67976,0.67895,0.67976,383800000.0
2006-02-13 09:15:00,0.67977,0.67985,0.6796,0.67964,473900004.0
2006-02-13 09:20:00,0.6797,0.6799,0.67957,0.67978,315900003.0
2006-02-13 09:25:00,0.67982,0.67982,0.67956,0.67962,218600000.0
2006-02-13 09:30:00,0.67961,0.68012,0.67961,0.68002,302000000.0
2006-02-13 09:35:00,0.68005,0.6801,0.67979,0.6799,363799997.0
2006-02-13 09:40:00,0.67987,0.68001,0.67972,0.67992,428499998.0
2006-02-13 09:45:00,0.67992,0.68007,0.6798,0.67992,243900000.0
2006-02-13 09:50:00,0.67986,0.67986,0.67961,0.67973,355800002.0
2006-02-13 09:55:00,0.6796,0.6797,0.6787,0.67881,415600002.0
2006-02-13 10:00:00,0.67881,0.67886,0.67831,0.67866,457699997.0
2006-02-13 10:05:00,0.67867,0.67895,0.67848,0.67895,418199996.0
2006-02-13 10:10:00,0.6789,0.67905,0.67885,0.67902,215799996.0
2006-02-13 10:15:00,0.67905,0.6791,0.67893,0.67899,382599997.0
2006-02-13 10:20:00,0.67908,0.67945,0.67905,0.67917,342399996.0
2006-02-13 10:25:00,0.6791,0.67945,0.67906,0.67927,349900001.0
2006-02-13 10:30:00,0.67925,0.67953,0.67912,0.67923,366699998.0
2006-02-13 10:35:00,0.67929,0.67951,0.67913,0.67922,369899996.0
2006-02-13 10:40:00,0.67927,0.67932,0.67908,0.67921,467799996.0
2006-02-13 10:45:00,0.67925,0.67943,0.67915,0.67931,533100003.0
2006-02-13 10:50:00,0.67935,0.6794,0.67905,0.67925,306299999.0
2006-02-13 10:55:00,0.67924,0.67928,0.67897,0.67898,335899998.0
2006-02-13 11:00:00,0.67895,0.67911,0.67865,0.67888,573300006.0
2006-02-13 11:05:00,0.67895,0.67895,0.67879,0.67879,288499998.0
2006-02-13 11:10:00,0.6787,0.67904,0.67855,0.67887,491099998.0
2006-02-13 11:15:00,0.67891,0.67899,0.67864,0.67892,532000001.0
2006-02-13 11:20:00,0.6789,0.6791,0.67872,0.67883,452199999.0
2006-02-13 11:25:00,0.67883,0.67892,0.67875,0.67875,442299999.0
2006-02-13 11:30:00,0.6788,0.6789,0.6786,0.67863,386599999.0
2006-02-13 11:35:00,0.67868,0.67888,0.67855,0.6787,400200001.0
2006-02-13 11:40:00,0.67864,0.67902,0.67864,0.67869,451599998.0
2006-02-13 11:45:00,0.67873,0.6789,0.67866,0.67885,452100002.0
2006-02-13 11:50:00,0.67888,0.67903,0.67879,0.67903,391199996.0
2006-02-13 11:55:00,0.679,0.67908,0.67878,0.67887,368200000.0
2006-02-13 12:00:00,0.67885,0.679,0.67874,0.67891,427299999.0
2006-02-13 12:05:00,0.67888,0.67905,0.67883,0.67905,446400003.0
2006-02-13 12:10:00,0.679,0.67905,0.6788,0.6789,413300003.0
2006-02-13 12:15:00,0.6789,0.679,0.67885,0.6789,498399997.0
2006-02-13 12:20:00,0.67893,0.67893,0.6786,0.67884,492299996.0
2006-02-13 12:25:00,0.67892,0.67916,0.67882,0.67892,416899999.0
2006-02-13 12:30:00,0.67885,0.679,0.67875,0.6789,491400000.0
2006-02-13 12:35:00,0.6789,0.67895,0.67854,0.67875,544199999.0
2006-02-13 12:40:00,0.67873,0.67905,0.67868,0.67891,445100004.0
2006-02-13 12:45:00,0.67899,0.67918,0.67895,0.67909,314299999.0
2006-02-13 12:50:00,0.67905,0.6793,0.67899,0.67925,431199998.0
2006-02-13 12:55:00,0.67915,0.67937,0.67908,0.67917,475499996.0
2006-02-13 13:00:00,0.67917,0.67935,0.67891,0.67912,363700001.0
2006-02-13 13:05:00,0.67917,0.67957,0.6791,0.67944,467599991.0
2006-02-13 13:10:00,0.67946,0.67947,0.67875,0.6793,455099999.0
2006-02-13 13:15:00,0.67935,0.67965,0.6792,0.67953,384399998.0
2006-02-13 13:20:00,0.67943,0.67966,0.6792,0.6792,423799998.0
2006-02-13 13:25:00,0.67935,0.67948,0.67917,0.6794,389700001.0
2006-02-13 13:30:00,0.67935,0.6795,0.67925,0.6793,357500004.0
2006-02-13 13:35:00,0.67938,0.67948,0.67922,0.6793,443300002.0
2006-02-13 13:40:00,0.6793,0.6794,0.67915,0.6793,455899998.0
2006-02-13 13:45:00,0.6793,0.67935,0.67893,0.67893,427699995.0
2006-02-13 13:50:00,0.67895,0.67918,0.6788,0.67903,389100003.0
2006-02-13 13:55:00,0.67895,0.679,0.67865,0.67865,359299999.0
2006-02-13 14:00:00,0.67864,0.67891,0.67837,0.67891,366199998.0
2006-02-13 14:05:00,0.67891,0.679,0.67847,0.67852,460400000.0
2006-02-13 14:10:00,0.67865,0.67865,0.67811,0.6783,343500000.0
2006-02-13 14:15:00,0.67828,0.67837,0.67805,0.67826,425199998.0
2006-02-13 14:20:00,0.67819,0.67842,0.67819,0.67825,301299996.0
2006-02-13 14:25:00,0.67828,0.67841,0.67815,0.67821,449899998.0
2006-02-13 14:30:00,0.67825,0.67833,0.67805,0.67825,444400000.0
2006-02-13 14:35:00,0.67824,0.67845,0.67824,0.67845,291700002.0
2006-02-13 14:40:00,0.67845,0.67851,0.67827,0.6785,397700001.0
2006-02-13 14:45:00,0.6784,0.67853,0.67829,0.67848,379299998.0
2006-02-13 14:50:00,0.6785,0.6787,0.67835,0.67851,273400001.0
2006-02-13 14:55:00,0.67839,0.67843,0.67742,0.67753,384399999.0
2006-02-13 15:00:00,0.67765,0.67816,0.67764,0.67802,513500006.0
2006-02-13 15:05:00,0.67787,0.67835,0.67777,0.67815,391800001.0
2006-02-13 15:10:00,0.67815,0.67821,0.67786,0.67798,406800001.0
2006-02-13 15:15:00,0.67796,0.67821,0.67795,0.67814,432499998.0
2006-02-13 15:20:00,0.67813,0.67813,0.6778,0.6779,454399998.0
2006-02-13 15:25:00,0.67795,0.6781,0.67769,0.678,548699991.0
2006-02-13 15:30:00,0.67805,0.67808,0.67788,0.67805,295799999.0
2006-02-13 15:35:00,0.67812,0.67818,0.67803,0.67815,273599999.0
2006-02-13 15:40:00,0.67822,0.67843,0.67807,0.67833,363000003.0
2006-02-13 15:45:00,0.6783,0.67842,0.67812,0.6784,315200001.0
2006-02-13 15:50:00,0.6783,0.67851,0.6783,0.67833,384200000.0
2006-02-13 15:55:00,0.67838,0.67851,0.67804,0.67828,349199999.0
2006-02-13 16:00:00,0.67814,0.67837,0.67813,0.67828,397400002.0
2006-02-13 16:05:00,0.67826,0.67842,0.67818,0.67819,409900000.0
2006-02-13 16:10:00,0.67805,0.67832,0.67805,0.67822,278799999.0
2006-02-13 16:15:00,0.6782,0.67836,0.67804,0.67815,440099999.0
2006-02-13 16:20:00,0.67821,0.6786,0.67821,0.67853,426000005.0
2006-02-13 16:25:00,0.6785,0.67864,0.67818,0.67851,393799996.0
2006-02-13 16:30:00,0.6785,0.67875,0.67845,0.67866,568899995.0
2006-02-13 16:35:00,0.6787,0.67899,0.67848,0.67848,373899997.0
2006-02-13 16:40:00,0.67842,0.679,0.67842,0.67885,371299999.0
2006-02-13 16:45:00,0.67895,0.67899,0.67874,0.67875,483299998.0
2006-02-13 16:50:00,0.67872,0.67909,0.67869,0.6789,570199999.0
2006-02-13 16:55:00,0.67886,0.67899,0.67856,0.67865,508499998.0
2006-02-13 17:00:00,0.67867,0.67961,0.67864,0.67961,447399999.0
2006-02-13 17:05:00,0.67964,0.67991,0.67933,0.6799,491799996.0
2006-02-13 17:10:00,0.67975,0.67975,0.67926,0.67947,441499998.0
2006-02-13 17:15:00,0.67944,0.67944,0.67894,0.67914,476599999.0
2006-02-13 17:20:00,0.67928,0.67979,0.67909,0.67979,401300000.0
2006-02-13 17:25:00,0.67976,0.6798,0.67945,0.67976,568599997.0
2006-02-13 17:30:00,0.6798,0.68,0.67961,0.67982,431699996.0
2006-02-13 17:35:00,0.67986,0.68006,0.67981,0.68004,417699999.0
2006-02-13 17:40:00,0.67987,0.68005,0.67977,0.68005,438899996.0
2006-02-13 17:45:00,0.68005,0.6804,0.67949,0.67966,501599995.0
2006-02-13 17:50:00,0.6796,0.67972,0.67934,0.67945,275399999.0
2006-02-13 17:55:00,0.67938,0.67945,0.67935,0.67945,341400001.0
2006-02-13 18:00:00,0.67938,0.67951,0.67925,0.67948,700199995.0
2006-02-13 18:05:00,0.67951,0.67951,0.67922,0.67945,1014299991.0
2006-02-13 18:10:00,0.6794,0.67945,0.67925,0.6793,376000000.0
2006-02-13 18:15:00,0.67929,0.67935,0.67896,0.679,1093600003.0
2006-02-13 18:20:00,0.67899,0.67924,0.67895,0.6791,930500003.0
2006-02-13 18:25:00,0.6791,0.67921,0.67872,0.67912,989299995.0
2006-02-13 18:30:00,0.67908,0.67925,0.67901,0.67912,627799999.0
2006-02-13 18:35:00,0.67919,0.67924,0.67869,0.67914,966800001.0
2006-02-13 18:40:00,0.67915,0.67932,0.67883,0.6793,1395900004.0
2006-02-13 18:45:00,0.67934,0.67935,0.67905,0.67924,982400005.0
2006-02-13 18:50:00,0.67925,0.6794,0.67915,0.6793,331499999.0
2006-02-13 18:55:00,0.67938,0.67938,0.67925,0.67935,491899996.0
2006-02-13 19:00:00,0.67934,0.6795,0.67929,0.6793,778099999.0
2006-02-13 19:05:00,0.6793,0.67945,0.67912,0.67931,906600001.0
2006-02-13 19:10:00,0.67932,0.67942,0.6792,0.67938,441499996.0
2006-02-13 19:15:00,0.67937,0.67943,0.67915,0.67935,530499996.0
2006-02-13 19:20:00,0.67935,0.6794,0.67903,0.6792,502600000.0
2006-02-13 19:25:00,0.67921,0.67955,0.67902,0.67931,447799999.0
2006-02-13 19:30:00,0.67935,0.67945,0.6792,0.67935,543799997.0
2006-02-13 19:35:00,0.67935,0.6794,0.6792,0.6793,800499999.0
2006-02-13 19:40:00,0.67935,0.67935,0.67893,0.67909,459599996.0
2006-02-13 19:45:00,0.67912,0.67931,0.67889,0.67897,425100003.0
2006-02-13 19:50:00,0.67912,0.67922,0.67899,0.67916,773300002.0
2006-02-13 19:55:00,0.67905,0.67918,0.67885,0.67885,1083799996.0
2006-02-13 20:00:00,0.67887,0.679,0.67883,0.67895,667700002.0
2006-02-13 20:05:00,0.67898,0.679,0.6787,0.6789,863099999.0
2006-02-13 20:10:00,0.67885,0.679,0.67865,0.679,549700003.0
2006-02-13 20:15:00,0.6789,0.67905,0.67882,0.67895,955499991.0
2006-02-13 20:20:00,0.679,0.679,0.67865,0.67895,461399997.0
2006-02-13 20:25:00,0.67895,0.679,0.67885,0.67895,605800002.0
2006-02-13 20:30:00,0.67895,0.679,0.67885,0.67895,869699998.0
2006-02-13 20:35:00,0.67895,0.67905,0.6788,0.67895,702800000.0
2006-02-13 20:40:00,0.6789,0.679,0.67883,0.67895,583300003.0
2006-02-13 20:45:00,0.6789,0.67895,0.6788,0.6789,402300000.0
2006-02-13 20:50:00,0.6789,0.679,0.67883,0.67895,800000001.0
2006-02-13 20:55:00,0.67885,0.679,0.67865,0.6789,594399996.0
2006-02-13 21:00:00,0.6789,0.679,0.6788,0.67885,691599993.0
2006-02-13 21:05:00,0.67895,0.679,0.6788,0.67895,597100003.0
2006-02-13 21:10:00,0.6789,0.67898,0.67885,0.6789,373599998.0
2006-02-13 21:15:00,0.6789,0.679,0.67875,0.6789,850799997.0
2006-02-13 21:20:00,0.67895,0.679,0.6788,0.6789,626000001.0
2006-02-13 21:25:00,0.6789,0.67895,0.67875,0.67885,575999993.0
2006-02-13 21:30:00,0.67892,0.679,0.67882,0.67882,384399997.0
2006-02-13 21:35:00,0.6789,0.679,0.6788,0.67892,740400001.0
2006-02-13 21:40:00,0.67895,0.679,0.67875,0.67875,547099999.0
2006-02-13 21:45:00,0.6789,0.67895,0.6788,0.67888,442900003.0
2006-02-13 21:50:00,0.67895,0.67905,0.67885,0.6789,452400002.0
2006-02-13 21:55:00,0.6789,0.679,0.6788,0.6789,492700002.0
2006-02-13 22:00:00,0.6789,0.67895,0.67885,0.6789,397000001.0
2006-02-13 22:05:00,0.67885,0.67905,0.67875,0.67892,419999998.0
2006-02-13 22:10:00,0.6789,0.679,0.6788,0.67892,506900002.0
2006-02-13 22:15:00,0.67892,0.679,0.6788,0.6789,440500002.0
2006-02-13 22:20:00,0.67895,0.679,0.67883,0.67895,457999996.0
2006-02-13 22:25:00,0.67885,0.679,0.6788,0.6789,409299999.0
2006-02-13 22:30:00,0.67895,0.679,0.67865,0.67892,545999995.0
2006-02-13 22:35:00,0.67897,0.67897,0.67865,0.67895,454199997.0
2006-02-13 22:40:00,0.6789,0.679,0.67875,0.67882,586300000.0
2006-02-13 22:45:00,0.6789,0.679,0.6787,0.6789,648399996.0
2006-02-13 22:50:00,0.67895,0.67895,0.67865,0.67885,745699997.0
2006-02-13 22:55:00,0.67885,0.67905,0.6787,0.6787,672099999.0
2006-02-13 23:00:00,0.67875,0.67898,0.67875,0.67885,374399999.0
2006-02-13 23:05:00,0.6789,0.67908,0.6788,0.67895,357099997.0
2006-02-13 23:10:00,0.6789,0.679,0.67885,0.6789,405900004.0
2006-02-13 23:15:00,0.6789,0.67895,0.67875,0.6789,285800000.0
2006-02-13 23:20:00,0.67895,0.679,0.6788,0.67895,309100002.0
2006-02-13 23:25:00,0.67893,0.67895,0.6788,0.6789,426600000.0
2006-02-13 23:30:00,0.67885,0.67898,0.67885,0.6789,348100000.0
2006-02-13 23:35:00,0.67895,0.679,0.67885,0.67888,481800001.0
2006-02-13 23:40:00,0.67895,0.67895,0.67885,0.6789,245899999.0
2006-02-13 23:45:00,0.679,0.679,0.67885,0.6789,247900000.0
2006-02-13 23:50:00,0.67885,0.679,0.6788,0.67895,399400000.0
2006-02-13 23:55:00,0.67895,0.67895,0.67885,0.67885,416099997.0
2006-02-14 00:00:00,0.6789,0.67895,0.67376,0.67397,356100001.0
2006-02-14 00:05:00,0.67395,0.67417,0.67361,0.67403,523800000.0
2006-02-14 00:10:00,0.67396,0.67512,0.67388,0.67504,424300000.0
2006-02-14 00:15:00,0.67504,0.67526,0.67455,0.67526,450300002.0
2006-02-14 00:20:00,0.67485,0.67517,0.67447,0.67483,480399999.0
2006-02-14 00:25:00,0.67477,0.67493,0.67409,0.67421,560899996.0
2006-02-14 00:30:00,0.67793,0.67793,0.67412,0.67432,409499997.0
2006-02-14 00:35:00,0.67431,0.67455,0.67401,0.67425,511500000.0
2006-02-14 00:40:00,0.67418,0.67443,0.67404,0.67433,345199998.0
2006-02-14 00:45:00,0.67436,0.67446,0.67425,0.67435,307300004.0
2006-02-14 00:50:00,0.6743,0.67445,0.6742,0.67445,339900000.0
2006-02-14 00:55:00,0.67446,0.67447,0.67435,0.6744,389799998.0
2006-02-14 01:00:00,0.67434,0.67447,0.67431,0.67447,224900000.0
2006-02-14 01:05:00,0.67437,0.67459,0.67428,0.67429,268400000.0
2006-02-14 01:10:00,0.67428,0.67492,0.67428,0.67486,460399997.0
2006-02-14 01:15:00,0.6749,0.6749,0.67449,0.6745,422099996.0
2006-02-14 01:20:00,0.67442,0.67454,0.67421,0.67434,385700002.0
2006-02-14 01:25:00,0.6744,0.67453,0.67422,0.67435,504300002.0
2006-02-14 01:30:00,0.6744,0.67449,0.67426,0.67449,447300000.0
2006-02-14 01:35:00,0.67448,0.67478,0.67438,0.67462,451599999.0
2006-02-14 01:40:00,0.67474,0.67474,0.67442,0.67456,398500003.0
2006-02-14 01:45:00,0.6745,0.6747,0.67445,0.67468,422099998.0
2006-02-14 01:50:00,0.67473,0.67487,0.67451,0.67487,335399999.0
2006-02-14 01:55:00,0.67482,0.67483,0.67445,0.67447,401099995.0
2006-02-14 02:00:00,0.67453,0.67462,0.67439,0.67457,379899996.0
2006-02-14 02:05:00,0.67466,0.67474,0.67455,0.67455,337599999.0
2006-02-14 02:10:00,0.6746,0.67469,0.67436,0.6744,388200000.0
2006-02-14 02:15:00,0.67437,0.67457,0.6743,0.6743,438999997.0
2006-02-14 02:20:00,0.67436,0.6744,0.6742,0.6743,499700003.0
2006-02-14 02:25:00,0.67438,0.67455,0.67425,0.67427,335000002.0
2006-02-14 02:30:00,0.67438,0.67441,0.67233,0.67271,425500004.0
2006-02-14 02:35:00,0.67285,0.67315,0.67264,0.67268,420100002.0
2006-02-14 02:40:00,0.67264,0.67288,0.6721,0.67226,397599996.0
2006-02-14 02:45:00,0.67228,0.67267,0.67216,0.6724,291499999.0
2006-02-14 02:50:00,0.67252,0.67276,0.67242,0.67275,431299999.0
2006-02-14 02:55:00,0.67285,0.6731,0.67271,0.67295,524299996.0
2006-02-14 03:00:00,0.67296,0.67307,0.6727,0.673,368599997.0
2006-02-14 03:05:00,0.67296,0.67318,0.67238,0.67255,444700002.0
2006-02-14 03:10:00,0.67248,0.67308,0.67244,0.6728,354599998.0
2006-02-14 03:15:00,0.67278,0.67298,0.67273,0.67285,364100000.0
2006-02-14 03:20:00,0.6729,0.67295,0.6728,0.67292,385300000.0
2006-02-14 03:25:00,0.67297,0.67304,0.67275,0.67304,380900004.0
2006-02-14 03:30:00,0.67305,0.6731,0.67275,0.6728,373000001.0
2006-02-14 03:35:00,0.67292,0.67297,0.67273,0.6728,451299997.0
2006-02-14 03:40:00,0.67275,0.67299,0.67234,0.67255,546999999.0
2006-02-14 03:45:00,0.67268,0.67287,0.67244,0.67287,414599997.0
2006-02-14 03:50:00,0.67285,0.67295,0.6727,0.67295,478100003.0
2006-02-14 03:55:00,0.6728,0.67285,0.67258,0.67275,379399996.0
2006-02-14 04:00:00,0.67265,0.67292,0.67256,0.67283,324299999.0
2006-02-14 04:05:00,0.67285,0.67307,0.67275,0.67295,448199998.0
2006-02-14 04:10:00,0.67288,0.67366,0.67287,0.67329,365699999.0
2006-02-14 04:15:00,0.67341,0.67355,0.67319,0.67321,352500000.0
2006-02-14 04:20:00,0.67321,0.67325,0.67305,0.67315,502899998.0
2006-02-14 04:25:00,0.6733,0.67354,0.67316,0.67353,365700003.0
2006-02-14 04:30:00,0.6735,0.6736,0.67344,0.67344,491800001.0
2006-02-14 04:35:00,0.67336,0.67355,0.67335,0.67345,302200002.0
2006-02-14 04:40:00,0.67347,0.67351,0.67315,0.67315,354899997.0
2006-02-14 04:45:00,0.67318,0.67334,0.67304,0.6731,486599998.0
2006-02-14 04:50:00,0.67318,0.67345,0.67314,0.67345,364000003.0
2006-02-14 04:55:00,0.67345,0.67355,0.6732,0.67345,411099998.0
2006-02-14 05:00:00,0.67342,0.67358,0.67319,0.67342,374700000.0
2006-02-14 05:05:00,0.6734,0.6735,0.67327,0.67345,384800002.0
2006-02-14 05:10:00,0.6734,0.67361,0.67336,0.67355,395499996.0
2006-02-14 05:15:00,0.67352,0.67365,0.67337,0.6736,336899998.0
2006-02-14 05:20:00,0.67352,0.67368,0.67344,0.6736,318899999.0
2006-02-14 05:25:00,0.67352,0.67373,0.67345,0.67373,406500000.0
2006-02-14 05:30:00,0.67367,0.67392,0.67358,0.67392,389500003.0
2006-02-14 05:35:00,0.67393,0.67405,0.67365,0.674,401699998.0
2006-02-14 05:40:00,0.67402,0.67407,0.67375,0.67381,398899999.0
2006-02-14 05:45:00,0.6738,0.67389,0.67367,0.67385,365300000.0
2006-02-14 05:50:00,0.6738,0.67414,0.67373,0.67399,289499998.0
2006-02-14 05:55:00,0.67398,0.67402,0.6738,0.67386,338599999.0
2006-02-14 06:00:00,0.67384,0.67403,0.6738,0.67397,376299996.0
2006-02-14 06:05:00,0.67405,0.67409,0.67379,0.67395,483699998.0
2006-02-14 06:10:00,0.67395,0.67415,0.67387,0.6741,231399998.0
2006-02-14 06:15:00,0.6741,0.67427,0.6739,0.67409,358099999.0
2006-02-14 06:20:00,0.6741,0.6742,0.67385,0.6741,346900006.0
2006-02-14 06:25:00,0.67411,0.67435,0.67411,0.67435,425100001.0
2006-02-14 06:30:00,0.6743,0.67437,0.67405,0.67417,388299999.0
2006-02-14 06:35:00,0.67419,0.6743,0.6741,0.67425,316099998.0
2006-02-14 06:40:00,0.67421,0.67449,0.67421,0.67445,425500000.0
2006-02-14 06:45:00,0.67442,0.67451,0.67435,0.6744,399100003.0
2006-02-14 06:50:00,0.67445,0.6745,0.67425,0.6744,344399998.0
2006-02-14 06:55:00,0.6744,0.67452,0.67425,0.67445,477499996.0
2006-02-14 07:00:00,0.67435,0.67445,0.6743,0.67441,296799999.0
2006-02-14 07:05:00,0.6744,0.6745,0.6742,0.67445,311099998.0
2006-02-14 07:10:00,0.67445,0.67445,0.67415,0.67443,379000003.0
2006-02-14 07:15:00,0.67438,0.67448,0.67426,0.67431,405100000.0
2006-02-14 07:20:00,0.67445,0.67455,0.67425,0.67425,267199997.0
2006-02-14 07:25:00,0.67439,0.67455,0.67435,0.6745,401000002.0
2006-02-14 07:30:00,0.67447,0.67468,0.6743,0.6746,422899999.0
2006-02-14 07:35:00,0.67455,0.67469,0.67445,0.67448,429300000.0
2006-02-14 07:40:00,0.67445,0.6746,0.67416,0.67418,291699998.0
2006-02-14 07:45:00,0.67411,0.67439,0.67407,0.67435,457499998.0
2006-02-14 07:50:00,0.6743,0.67435,0.67406,0.67408,402900000.0
2006-02-14 07:55:00,0.67413,0.67445,0.67413,0.67432,432199998.0
2006-02-14 08:00:00,0.6742,0.67474,0.6742,0.6745,430300003.0
2006-02-14 08:05:00,0.67446,0.67446,0.67386,0.67403,453999998.0
2006-02-14 08:10:00,0.67417,0.67435,0.6741,0.67421,245700002.0
2006-02-14 08:15:00,0.67429,0.67455,0.67429,0.67447,344399999.0
2006-02-14 08:20:00,0.67455,0.6747,0.6744,0.67448,440399999.0
2006-02-14 08:25:00,0.6744,0.6744,0.67399,0.67405,219999998.0
2006-02-14 08:30:00,0.67415,0.67415,0.67383,0.67403,356799997.0
2006-02-14 08:35:00,0.67406,0.67425,0.67388,0.67425,382699998.0
2006-02-14 08:40:00,0.67427,0.67455,0.67427,0.67435,366099999.0
2006-02-14 08:45:00,0.67447,0.67473,0.67447,0.67453,264399999.0
2006-02-14 08:50:00,0.67447,0.6745,0.67378,0.67381,393999995.0
2006-02-14 08:55:00,0.67386,0.67423,0.67382,0.67415,417900000.0
2006-02-14 09:00:00,0.67411,0.67445,0.67411,0.67438,326000000.0
2006-02-14 09:05:00,0.67435,0.67441,0.67408,0.67412,365500001.0
2006-02-14 09:10:00,0.6741,0.67422,0.67388,0.67388,512899994.0
2006-02-14 09:15:00,0.67389,0.67399,0.6737,0.67385,487400002.0
2006-02-14 09:20:00,0.67381,0.67402,0.67328,0.67328,435999998.0
2006-02-14 09:25:00,0.6734,0.67349,0.67275,0.67306,347100001.0
2006-02-14 09:30:00,0.67314,0.67359,0.67307,0.67347,355900000.0
2006-02-14 09:35:00,0.67345,0.67372,0.67335,0.67356,411200000.0
2006-02-14 09:40:00,0.67359,0.6738,0.67336,0.67348,379100000.0
2006-02-14 09:45:00,0.67352,0.67402,0.67339,0.67366,352700001.0
2006-02-14 09:50:00,0.6736,0.67385,0.67351,0.67379,350800000.0
2006-02-14 09:55:00,0.67376,0.67396,0.67376,0.67392,297199998.0
2006-02-14 10:00:00,0.6739,0.67393,0.67344,0.67353,366299996.0
2006-02-14 10:05:00,0.67351,0.6737,0.67324,0.6737,437400000.0
2006-02-14 10:10:00,0.67375,0.67385,0.67357,0.67378,371099997.0
2006-02-14 10:15:00,0.67375,0.67392,0.67368,0.67382,423500001.0
2006-02-14 10:20:00,0.67385,0.67391,0.67373,0.67391,381000001.0
2006-02-14 10:25:00,0.6739,0.67402,0.67375,0.67395,384200000.0
2006-02-14 10:30:00,0.67402,0.67416,0.67383,0.67412,438199999.0
2006-02-14 10:35:00,0.67411,0.67411,0.67374,0.6738,384899995.0
2006-02-14 10:40:00,0.67387,0.67403,0.67363,0.674,377899997.0
2006-02-14 10:45:00,0.67405,0.67418,0.67393,0.67407,334100000.0
2006-02-14 10:50:00,0.6741,0.67431,0.67385,0.67431,296000000.0
2006-02-14 10:55:00,0.67436,0.67448,0.67424,0.67441,334599996.0
2006-02-14 11:00:00,0.67444,0.67464,0.67405,0.67425,532999999.0
2006-02-14 11:05:00,0.67439,0.67445,0.67415,0.67424,323500000.0
2006-02-14 11:10:00,0.67407,0.67407,0.67355,0.67363,597999999.0
2006-02-14 11:15:00,0.67369,0.67381,0.67344,0.67375,448300000.0
2006-02-14 11:20:00,0.6737,0.67376,0.67345,0.67353,420600003.0
2006-02-14 11:25:00,0.6735,0.67383,0.67342,0.67372,373199998.0
2006-02-14 11:30:00,0.67377,0.6738,0.67347,0.67357,386199999.0
2006-02-14 11:35:00,0.67363,0.67363,0.67343,0.6735,542899995.0
2006-02-14 11:40:00,0.67345,0.6736,0.67343,0.67343,343800000.0
2006-02-14 11:45:00,0.67353,0.67381,0.67353,0.67373,594500000.0
2006-02-14 11:50:00,0.67372,0.67372,0.67357,0.67364,392800000.0
2006-02-14 11:55:00,0.6736,0.67368,0.67348,0.67357,503800002.0
2006-02-14 12:00:00,0.67355,0.6736,0.67306,0.6733,462099997.0
2006-02-14 12:05:00,0.6734,0.6735,0.67325,0.67338,470399997.0
2006-02-14 12:10:00,0.67332,0.67352,0.67323,0.67342,433499996.0
2006-02-14 12:15:00,0.6734,0.67356,0.67336,0.6734,427099995.0
2006-02-14 12:20:00,0.67347,0.67352,0.67314,0.67318,477499999.0
2006-02-14 12:25:00,0.67318,0.67318,0.67272,0.6729,379199997.0
2006-02-14 12:30:00,0.67283,0.67297,0.67243,0.67249,430999995.0
2006-02-14 12:35:00,0.67245,0.67253,0.67217,0.67248,472800000.0
2006-02-14 12:40:00,0.67249,0.673,0.67248,0.6729,366499995.0
2006-02-14 12:45:00,0.67299,0.67301,0.67285,0.67298,308400001.0
2006-02-14 12:50:00,0.67297,0.67309,0.67285,0.67303,382499997.0
2006-02-14 12:55:00,0.67297,0.67315,0.6729,0.67291,304199999.0
2006-02-14 13:00:00,0.67285,0.67295,0.67261,0.6729,385999999.0
2006-02-14 13:05:00,0.67295,0.673,0.67263,0.67263,519399998.0
2006-02-14 13:10:00,0.67269,0.67276,0.67254,0.6727,473799996.0
2006-02-14 13:15:00,0.67277,0.67286,0.67246,0.67246,345899999.0
2006-02-14 13:20:00,0.67238,0.67267,0.67223,0.67223,330399999.0
2006-02-14 13:25:00,0.67231,0.67238,0.6721,0.67215,456699997.0
2006-02-14 13:30:00,0.67206,0.67245,0.67206,0.6722,396899998.0
2006-02-14 13:35:00,0.6722,0.67225,0.67189,0.67195,397399999.0
2006-02-14 13:40:00,0.67189,0.67211,0.67165,0.67182,466199999.0
2006-02-14 13:45:00,0.67181,0.67209,0.67174,0.67203,336800001.0
2006-02-14 13:50:00,0.6721,0.67214,0.67176,0.67193,443599999.0
2006-02-14 13:55:00,0.67194,0.67221,0.67177,0.67214,398399997.0
2006-02-14 14:00:00,0.67217,0.67225,0.67164,0.67186,373499999.0
2006-02-14 14:05:00,0.67181,0.67181,0.67154,0.67154,342699999.0
2006-02-14 14:10:00,0.67162,0.67185,0.67147,0.67177,366299997.0
2006-02-14 14:15:00,0.67188,0.67207,0.67178,0.67188,387900001.0
2006-02-14 14:20:00,0.67178,0.67181,0.67138,0.67143,363999998.0
2006-02-14 14:25:00,0.67164,0.67222,0.67164,0.67219,345599997.0
2006-02-14 14:30:00,0.67216,0.67283,0.67216,0.67275,492299999.0
2006-02-14 14:35:00,0.67267,0.67271,0.67257,0.6726,336700001.0
2006-02-14 14:40:00,0.67257,0.67269,0.67245,0.6726,423100001.0
2006-02-14 14:45:00,0.6725,0.67265,0.67245,0.6726,389200003.0
2006-02-14 14:50:00,0.67262,0.67269,0.67237,0.67252,354900001.0
2006-02-14 14:55:00,0.67251,0.67274,0.67245,0.6725,268400000.0
2006-02-14 15:00:00,0.67252,0.67258,0.67222,0.67248,431199997.0
2006-02-14 15:05:00,0.67238,0.67264,0.67219,0.67241,430700001.0
2006-02-14 15:10:00,0.67245,0.6725,0.67202,0.67225,370200003.0
2006-02-14 15:15:00,0.67227,0.67255,0.67225,0.67255,543200000.0
2006-02-14 15:20:00,0.67255,0.67295,0.67247,0.67294,443400002.0
2006-02-14 15:25:00,0.67301,0.67311,0.67279,0.67282,548200001.0
2006-02-14 15:30:00,0.67253,0.67253,0.67131,0.6717,449899998.0
2006-02-14 15:35:00,0.67164,0.67176,0.67103,0.6711,421399997.0
2006-02-14 15:40:00,0.67122,0.67161,0.67122,0.67125,295199998.0
2006-02-14 15:45:00,0.67113,0.67157,0.67083,0.67139,392900000.0
2006-02-14 15:50:00,0.67152,0.67206,0.67152,0.67188,517200002.0
2006-02-14 15:55:00,0.67186,0.67249,0.67186,0.67249,308999999.0
2006-02-14 16:00:00,0.67242,0.67261,0.67191,0.67219,371599998.0
2006-02-14 16:05:00,0.67209,0.67238,0.67189,0.67221,440000003.0
2006-02-14 16:10:00,0.67195,0.67269,0.67195,0.67258,351400000.0
2006-02-14 16:15:00,0.67255,0.67283,0.6717,0.67208,567099998.0
2006-02-14 16:20:00,0.6721,0.67262,0.67199,0.67215,449600000.0
2006-02-14 16:25:00,0.67212,0.67266,0.67205,0.67266,506899998.0
2006-02-14 16:30:00,0.6726,0.6726,0.67221,0.67236,622300000.0
2006-02-14 16:35:00,0.67242,0.67291,0.67226,0.6726,419200000.0
2006-02-14 16:40:00,0.67271,0.67345,0.67271,0.67327,356499998.0
2006-02-14 16:45:00,0.6734,0.67397,0.67337,0.67378,598299994.0
2006-02-14 16:50:00,0.67366,0.67366,0.67303,0.67311,426800000.0
2006-02-14 16:55:00,0.67307,0.6734,0.67285,0.67285,429799998.0
2006-02-14 17:00:00,0.67276,0.6729,0.67251,0.67285,437200003.0
2006-02-14 17:05:00,0.67275,0.6729,0.67249,0.67283,391199997.0
2006-02-14 17:10:00,0.6728,0.673,0.6726,0.673,436099998.0
2006-02-14 17:15:00,0.67305,0.67315,0.6729,0.6729,427900002.0
2006-02-14 17:20:00,0.67303,0.67303,0.67273,0.67293,276500001.0
2006-02-14 17:25:00,0.67288,0.6735,0.67282,0.67343,482100001.0
2006-02-14 17:30:00,0.67344,0.67398,0.67334,0.67395,346100000.0
2006-02-14 17:35:00,0.67389,0.6741,0.67376,0.67405,368000002.0
2006-02-14 17:40:00,0.67389,0.67403,0.67375,0.67393,376500001.0
2006-02-14 17:45:00,0.67387,0.67399,0.67345,0.67345,459900003.0
2006-02-14 17:50:00,0.6736,0.67363,0.67316,0.67318,408500000.0
2006-02-14 17:55:00,0.67313,0.6732,0.67276,0.67289,595799999.0
2006-02-14 18:00:00,0.6729,0.67357,0.6729,0.6735,720000001.0
2006-02-14 18:05:00,0.67352,0.67353,0.67318,0.67336,1034400001.0
2006-02-14 18:10:00,0.67327,0.67333,0.67311,0.67333,346000000.0
2006-02-14 18:15:00,0.6733,0.67355,0.67325,0.67335,1361400002.0
2006-02-14 18:20:00,0.67335,0.67388,0.67335,0.67369,1049599996.0
2006-02-14 18:25:00,0.67361,0.67378,0.67326,0.67375,1031899999.0
2006-02-14 18:30:00,0.67368,0.67375,0.67341,0.67368,639600000.0
2006-02-14 18:35:00,0.67366,0.67378,0.67332,0.67361,844999995.0
2006-02-14 18:40:00,0.67357,0.67359,0.67313,0.67343,1588999995.0
2006-02-14 18:45:00,0.67347,0.67347,0.67302,0.6732,1079699999.0
2006-02-14 18:50:00,0.67317,0.67328,0.67299,0.67322,444699999.0
2006-02-14 18:55:00,0.67329,0.67329,0.67303,0.67325,541400001.0
2006-02-14 19:00:00,0.67328,0.6737,0.67328,0.6735,666399997.0
2006-02-14 19:05:00,0.6735,0.67397,0.67336,0.67397,765699996.0
2006-02-14 19:10:00,0.67397,0.67449,0.6739,0.67442,532000001.0
2006-02-14 19:15:00,0.6744,0.67445,0.67395,0.67405,343999998.0
2006-02-14 19:20:00,0.67402,0.67415,0.67386,0.67393,523800001.0
2006-02-14 19:25:00,0.67391,0.67402,0.6737,0.6738,695399995.0
2006-02-14 19:30:00,0.67385,0.67403,0.6737,0.67403,522599999.0
2006-02-14 19:35:00,0.67405,0.67413,0.67395,0.67402,759100001.0
2006-02-14 19:40:00,0.67408,0.67415,0.67385,0.67399,497200005.0
2006-02-14 19:45:00,0.67407,0.67432,0.674,0.67402,396100000.0
2006-02-14 19:50:00,0.67426,0.67433,0.67407,0.67407,687499995.0
2006-02-14 19:55:00,0.67395,0.67405,0.6738,0.67385,906000000.0
2006-02-14 20:00:00,0.67387,0.674,0.67383,0.67395,718599997.0
2006-02-14 20:05:00,0.67397,0.674,0.6737,0.6739,817999995.0
2006-02-14 20:10:00,0.67385,0.674,0.67365,0.674,543299998.0
2006-02-14 20:15:00,0.6739,0.67405,0.67382,0.67395,857499997.0
2006-02-14 20:20:00,0.674,0.674,0.67365,0.67395,495499999.0
2006-02-14 20:25:00,0.67395,0.674,0.67385,0.67395,515000000.0
2006-02-14 20:30:00,0.67395,0.674,0.67385,0.67395,802799995.0
2006-02-14 20:35:00,0.67395,0.67405,0.6738,0.67395,642599998.0
2006-02-14 20:40:00,0.6739,0.674,0.67383,0.67395,592599999.0
2006-02-14 20:45:00,0.6739,0.67395,0.6738,0.6739,349899999.0
2006-02-14 20:50:00,0.6739,0.674,0.67383,0.67395,826599998.0
2006-02-14 20:55:00,0.67385,0.674,0.67365,0.6739,594699996.0
2006-02-14 21:00:00,0.6739,0.674,0.6738,0.67385,718500001.0
2006-02-14 21:05:00,0.67395,0.674,0.6738,0.67395,578700001.0
2006-02-14 21:10:00,0.6739,0.67397,0.67385,0.6739,378200001.0
2006-02-14 21:15:00,0.6739,0.674,0.67375,0.6739,635199999.0
2006-02-14 21:20:00,0.67395,0.674,0.6738,0.6739,680299997.0
2006-02-14 21:25:00,0.6739,0.67395,0.67375,0.67385,484399999.0
2006-02-14 21:30:00,0.67392,0.674,0.67382,0.67382,498399996.0
2006-02-14 21:35:00,0.6739,0.674,0.6738,0.67392,765499998.0
2006-02-14 21:40:00,0.67395,0.674,0.67375,0.67375,614700001.0
2006-02-14 21:45:00,0.6739,0.67395,0.6738,0.67388,356899999.0
2006-02-14 21:50:00,0.67395,0.67405,0.67385,0.6739,462000002.0
2006-02-14 21:55:00,0.6739,0.674,0.6738,0.6739,515300003.0
2006-02-14 22:00:00,0.6739,0.67395,0.67385,0.6739,337800000.0
2006-02-14 22:05:00,0.67385,0.67405,0.67375,0.67392,462799998.0
2006-02-14 22:10:00,0.6739,0.674,0.6738,0.67392,571799999.0
2006-02-14 22:15:00,0.67392,0.674,0.6738,0.6739,472699997.0
2006-02-14 22:20:00,0.67395,0.674,0.67383,0.67395,552400001.0
2006-02-14 22:25:00,0.67385,0.674,0.6738,0.6739,353200000.0
2006-02-14 22:30:00,0.67395,0.674,0.67365,0.67392,488800000.0
2006-02-14 22:35:00,0.67397,0.67397,0.67365,0.67395,405699997.0
2006-02-14 22:40:00,0.6739,0.674,0.67375,0.67382,571599998.0
2006-02-14 22:45:00,0.6739,0.674,0.6737,0.6739,593700003.0
2006-02-14 22:50:00,0.67395,0.67395,0.67365,0.67385,536099997.0
2006-02-14 22:55:00,0.67385,0.67405,0.6737,0.6737,592599999.0
2006-02-14 23:00:00,0.67383,0.67397,0.67375,0.67385,359599999.0
2006-02-14 23:05:00,0.6739,0.67407,0.6738,0.67395,470100001.0
2006-02-14 23:10:00,0.6739,0.674,0.67385,0.6739,285400000.0
2006-02-14 23:15:00,0.6739,0.67395,0.67375,0.6739,326500001.0
2006-02-14 23:20:00,0.67395,0.674,0.6738,0.67395,311299997.0
2006-02-14 23:25:00,0.67393,0.67395,0.6738,0.6739,344100001.0
2006-02-14 23:30:00,0.67385,0.67397,0.67385,0.6739,356799996.0
2006-02-14 23:35:00,0.67395,0.674,0.67385,0.67388,374100000.0
2006-02-14 23:40:00,0.67395,0.67395,0.67385,0.6739,159999999.0
2006-02-14 23:45:00,0.674,0.674,0.67385,0.6739,448799996.0
2006-02-14 23:50:00,0.67385,0.674,0.6738,0.67395,335199997.0
2006-02-14 23:55:00,0.67395,0.67395,0.67385,0.67385,333999996.0
2006-02-15 00:00:00,0.6739,0.67764,0.6739,0.67675,594099999.0
2006-02-15 00:05:00,0.67688,0.67753,0.67688,0.67706,557700001.0
2006-02-15 00:10:00,0.6768,0.67737,0.67672,0.67725,427600002.0
2006-02-15 00:15:00,0.67721,0.67739,0.67684,0.67727,488399998.0
2006-02-15 00:20:00,0.67703,0.6775,0.67674,0.67728,475800001.0
2006-02-15 00:25:00,0.67722,0.67731,0.67678,0.677,569000000.0
2006-02-15 00:30:00,0.67432,0.67705,0.67432,0.6767,372699996.0
2006-02-15 00:35:00,0.67663,0.67689,0.67657,0.67683,556599995.0
2006-02-15 00:40:00,0.67677,0.67685,0.67655,0.67675,352600003.0
2006-02-15 00:45:00,0.67675,0.67707,0.67675,0.67688,329599999.0
2006-02-15 00:50:00,0.67685,0.67688,0.6767,0.67685,324300000.0
2006-02-15 00:55:00,0.67685,0.67685,0.67665,0.6768,319200002.0
2006-02-15 01:00:00,0.67675,0.67685,0.67635,0.67654,270400001.0
2006-02-15 01:05:00,0.67655,0.67678,0.67652,0.6767,287800001.0
2006-02-15 01:10:00,0.67667,0.67703,0.67667,0.67693,382899997.0
2006-02-15 01:15:00,0.67705,0.67739,0.677,0.67729,258500001.0
2006-02-15 01:20:00,0.67718,0.67729,0.6768,0.67695,403599997.0
2006-02-15 01:25:00,0.6769,0.6769,0.67617,0.67653,345499998.0
2006-02-15 01:30:00,0.67669,0.67701,0.67669,0.67681,322299998.0
2006-02-15 01:35:00,0.67688,0.67714,0.67651,0.6769,477400002.0
2006-02-15 01:40:00,0.67691,0.67701,0.67649,0.6768,505600002.0
2006-02-15 01:45:00,0.67672,0.67688,0.67661,0.67669,399799998.0
2006-02-15 01:50:00,0.67672,0.67672,0.67626,0.67647,360900000.0
2006-02-15 01:55:00,0.67645,0.67652,0.67626,0.67637,465799998.0
2006-02-15 02:00:00,0.67643,0.6765,0.67605,0.67607,503300000.0
2006-02-15 02:05:00,0.67619,0.67635,0.67613,0.6763,389700002.0
2006-02-15 02:10:00,0.67634,0.67635,0.67615,0.6762,369900000.0
2006-02-15 02:15:00,0.67615,0.6763,0.67606,0.67608,374899999.0
2006-02-15 02:20:00,0.67614,0.67636,0.67587,0.67631,543500000.0
2006-02-15 02:25:00,0.67642,0.67679,0.67637,0.67652,447800002.0
2006-02-15 02:30:00,0.67669,0.67702,0.67666,0.6769,328300000.0
2006-02-15 02:35:00,0.67683,0.67687,0.67656,0.67665,381200000.0
2006-02-15 02:40:00,0.67662,0.67673,0.67624,0.67635,383399998.0
2006-02-15 02:45:00,0.6763,0.67635,0.67625,0.6763,247700001.0
2006-02-15 02:50:00,0.67634,0.67648,0.67609,0.67642,438999997.0
2006-02-15 02:55:00,0.67645,0.67662,0.67625,0.67625,372500002.0
2006-02-15 03:00:00,0.67625,0.67638,0.67615,0.6763,390499997.0
2006-02-15 03:05:00,0.67627,0.67638,0.67603,0.6762,448699996.0
2006-02-15 03:10:00,0.67629,0.67665,0.67629,0.67665,321700001.0
2006-02-15 03:15:00,0.67665,0.67665,0.67628,0.67642,374799999.0
2006-02-15 03:20:00,0.67651,0.67662,0.67641,0.67653,348700002.0
2006-02-15 03:25:00,0.67659,0.67694,0.67653,0.67694,296300002.0
2006-02-15 03:30:00,0.67695,0.67711,0.67678,0.67703,355600000.0
2006-02-15 03:35:00,0.67713,0.67726,0.67688,0.67702,358200000.0
2006-02-15 03:40:00,0.67695,0.67728,0.67685,0.67726,360299997.0
2006-02-15 03:45:00,0.67738,0.67743,0.67691,0.67706,463999992.0
2006-02-15 03:50:00,0.67707,0.67745,0.67699,0.67745,377400001.0
2006-02-15 03:55:00,0.67735,0.67735,0.67684,0.67717,505599998.0
2006-02-15 04:00:00,0.67708,0.67708,0.67685,0.6769,436699996.0
2006-02-15 04:05:00,0.67688,0.67727,0.67688,0.67715,493999999.0
2006-02-15 04:10:00,0.67706,0.67713,0.67678,0.67678,358100000.0
2006-02-15 04:15:00,0.6769,0.67697,0.67672,0.67689,505699998.0
2006-02-15 04:20:00,0.67685,0.677,0.67658,0.67658,366900000.0
2006-02-15 04:25:00,0.67674,0.67675,0.67655,0.67665,279800001.0
2006-02-15 04:30:00,0.6766,0.6767,0.67655,0.6766,324200001.0
2006-02-15 04:35:00,0.67655,0.67675,0.67654,0.67673,346199998.0
2006-02-15 04:40:00,0.6767,0.67673,0.67645,0.67645,363699999.0
2006-02-15 04:45:00,0.67647,0.6766,0.67645,0.6765,524499995.0
2006-02-15 04:50:00,0.67659,0.67673,0.67655,0.67665,358800001.0
2006-02-15 04:55:00,0.6767,0.67676,0.67648,0.67657,351799999.0
2006-02-15 05:00:00,0.67657,0.6766,0.67632,0.67642,370899998.0
2006-02-15 05:05:00,0.6764,0.67647,0.67628,0.67637,307499999.0
2006-02-15 05:10:00,0.6763,0.67663,0.67625,0.67663,361700001.0
2006-02-15 05:15:00,0.67653,0.67653,0.67625,0.6765,353199998.0
2006-02-15 05:20:00,0.67639,0.6766,0.67624,0.67644,410499999.0
2006-02-15 05:25:00,0.6763,0.67663,0.6763,0.67641,338400001.0
2006-02-15 05:30:00,0.67636,0.67658,0.67625,0.67635,306099998.0
2006-02-15 05:35:00,0.67638,0.67647,0.67615,0.6764,410600001.0
2006-02-15 05:40:00,0.6765,0.67666,0.67635,0.6764,383400004.0
2006-02-15 05:45:00,0.67638,0.67645,0.67625,0.67645,364399998.0
2006-02-15 05:50:00,0.6764,0.67655,0.67633,0.6764,242900000.0
2006-02-15 05:55:00,0.6764,0.67659,0.67627,0.67647,392499995.0
2006-02-15 06:00:00,0.67635,0.67656,0.6763,0.67647,434899994.0
2006-02-15 06:05:00,0.67656,0.6768,0.67639,0.67675,459700000.0
2006-02-15 06:10:00,0.67673,0.67685,0.67653,0.67665,311599998.0
2006-02-15 06:15:00,0.67659,0.6766,0.67614,0.67647,353499999.0
2006-02-15 06:20:00,0.6764,0.67642,0.67611,0.6763,398699998.0
2006-02-15 06:25:00,0.6763,0.67641,0.67625,0.67635,450700001.0
2006-02-15 06:30:00,0.6763,0.6764,0.67609,0.67609,385699998.0
2006-02-15 06:35:00,0.67607,0.6764,0.67605,0.67635,319999995.0
2006-02-15 06:40:00,0.67627,0.67635,0.67605,0.67633,477899993.0
2006-02-15 06:45:00,0.67616,0.67643,0.67616,0.67633,545499998.0
2006-02-15 06:50:00,0.67635,0.6764,0.67595,0.6761,328800002.0
2006-02-15 06:55:00,0.67613,0.67655,0.67613,0.67635,509300000.0
2006-02-15 07:00:00,0.67625,0.67645,0.67625,0.67641,338100000.0
2006-02-15 07:05:00,0.67639,0.67653,0.67622,0.67635,430299999.0
2006-02-15 07:10:00,0.67635,0.67635,0.67605,0.67628,388199998.0
2006-02-15 07:15:00,0.67624,0.67629,0.67605,0.67605,321700001.0
2006-02-15 07:20:00,0.67612,0.67629,0.67603,0.67603,292900000.0
2006-02-15 07:25:00,0.67618,0.67632,0.67612,0.67618,358500000.0
2006-02-15 07:30:00,0.6761,0.67624,0.67585,0.67615,413700002.0
2006-02-15 07:35:00,0.67615,0.6763,0.676,0.676,404499999.0
2006-02-15 07:40:00,0.67595,0.67614,0.67589,0.676,452299999.0
2006-02-15 07:45:00,0.676,0.67612,0.67585,0.67605,412600000.0
2006-02-15 07:50:00,0.67604,0.67625,0.67598,0.67617,485599998.0
2006-02-15 07:55:00,0.6762,0.67633,0.67611,0.67628,288200002.0
2006-02-15 08:00:00,0.6761,0.67657,0.6761,0.6764,450799996.0
2006-02-15 08:05:00,0.67634,0.67648,0.67604,0.6764,534099998.0
2006-02-15 08:10:00,0.67648,0.67668,0.67635,0.67635,244299998.0
2006-02-15 08:15:00,0.67633,0.67645,0.67625,0.67637,361599997.0
2006-02-15 08:20:00,0.67645,0.67651,0.67631,0.67637,352500005.0
2006-02-15 08:25:00,0.67624,0.67628,0.67604,0.67616,150000001.0
2006-02-15 08:30:00,0.67625,0.67639,0.67598,0.67625,360899998.0
2006-02-15 08:35:00,0.67612,0.67629,0.67603,0.6762,358400002.0
2006-02-15 08:40:00,0.67625,0.67635,0.6761,0.67615,233100001.0
2006-02-15 08:45:00,0.67627,0.6765,0.67627,0.67629,193699999.0
2006-02-15 08:50:00,0.67627,0.67651,0.67619,0.67642,406499999.0
2006-02-15 08:55:00,0.67644,0.6769,0.67635,0.67689,321399998.0
2006-02-15 09:00:00,0.67692,0.67715,0.67653,0.67692,467100000.0
2006-02-15 09:05:00,0.67695,0.677,0.67675,0.6768,543999999.0
2006-02-15 09:10:00,0.67681,0.67707,0.67669,0.67695,436199999.0
2006-02-15 09:15:00,0.67693,0.67747,0.67693,0.67716,446899998.0
2006-02-15 09:20:00,0.6772,0.67732,0.67671,0.67675,376900004.0
2006-02-15 09:25:00,0.67688,0.67701,0.67678,0.6769,353300000.0
2006-02-15 09:30:00,0.67682,0.677,0.67675,0.67691,312900000.0
2006-02-15 09:35:00,0.6769,0.67705,0.67677,0.6769,422400001.0
2006-02-15 09:40:00,0.6769,0.67698,0.67665,0.67666,453199998.0
2006-02-15 09:45:00,0.67656,0.67702,0.67656,0.67694,314900003.0
2006-02-15 09:50:00,0.67687,0.67691,0.67652,0.67683,381799999.0
2006-02-15 09:55:00,0.6767,0.67699,0.67663,0.67695,320899997.0
2006-02-15 10:00:00,0.67694,0.67717,0.67685,0.67685,358000001.0
2006-02-15 10:05:00,0.67685,0.67741,0.67665,0.67713,480899999.0
2006-02-15 10:10:00,0.67698,0.67704,0.67671,0.67679,257599997.0
2006-02-15 10:15:00,0.67675,0.67681,0.67665,0.6768,422699997.0
2006-02-15 10:20:00,0.67679,0.6769,0.67672,0.67685,471199998.0
2006-02-15 10:25:00,0.67682,0.67701,0.67682,0.67692,412000000.0
2006-02-15 10:30:00,0.67695,0.67704,0.67681,0.67699,419299996.0
2006-02-15 10:35:00,0.67699,0.67712,0.6769,0.67698,417399997.0
2006-02-15 10:40:00,0.67703,0.6771,0.67671,0.67702,468699995.0
2006-02-15 10:45:00,0.67703,0.67708,0.67679,0.6769,446199998.0
2006-02-15 10:50:00,0.67695,0.67695,0.67662,0.67685,396100001.0
2006-02-15 10:55:00,0.67688,0.67691,0.67667,0.67674,495899997.0
2006-02-15 11:00:00,0.67679,0.6771,0.67659,0.67683,480599998.0
2006-02-15 11:05:00,0.67695,0.67713,0.67685,0.67709,416400001.0
2006-02-15 11:10:00,0.67703,0.6773,0.67697,0.67702,500600002.0
2006-02-15 11:15:00,0.67705,0.67725,0.67698,0.67715,577899996.0
2006-02-15 11:20:00,0.6771,0.67725,0.67695,0.67713,384700001.0
2006-02-15 11:25:00,0.6771,0.67726,0.67705,0.67713,428499996.0
2006-02-15 11:30:00,0.6772,0.67733,0.6771,0.67713,334200003.0
2006-02-15 11:35:00,0.67715,0.67727,0.677,0.6771,340900000.0
2006-02-15 11:40:00,0.67708,0.67724,0.67703,0.67703,334500002.0
2006-02-15 11:45:00,0.6771,0.6772,0.67678,0.67705,456299997.0
2006-02-15 11:50:00,0.67701,0.67702,0.67676,0.67697,397800000.0
2006-02-15 11:55:00,0.67689,0.67697,0.67655,0.67679,371299998.0
2006-02-15 12:00:00,0.6767,0.6769,0.67656,0.6768,461900003.0
2006-02-15 12:05:00,0.67678,0.67699,0.67672,0.67695,474600006.0
2006-02-15 12:10:00,0.6769,0.67709,0.67672,0.677,356300001.0
2006-02-15 12:15:00,0.67698,0.67728,0.67696,0.677,388399999.0
2006-02-15 12:20:00,0.67705,0.6772,0.67685,0.67708,389199998.0
2006-02-15 12:25:00,0.6771,0.67718,0.67695,0.6771,319100000.0
2006-02-15 12:30:00,0.67705,0.67717,0.67695,0.6771,473599999.0
2006-02-15 12:35:00,0.67703,0.67728,0.67673,0.67685,467499998.0
2006-02-15 12:40:00,0.6768,0.67692,0.6766,0.67671,273900001.0
2006-02-15 12:45:00,0.67679,0.67696,0.67677,0.67695,229800001.0
2006-02-15 12:50:00,0.67689,0.67705,0.67669,0.6769,465399998.0
2006-02-15 12:55:00,0.67681,0.67728,0.67681,0.67724,329899999.0
2006-02-15 13:00:00,0.67717,0.67728,0.67668,0.67698,422899998.0
2006-02-15 13:05:00,0.677,0.67705,0.67658,0.67672,424699996.0
2006-02-15 13:10:00,0.67681,0.677,0.67681,0.6769,425800001.0
2006-02-15 13:15:00,0.67692,0.67692,0.67635,0.6764,276700000.0
2006-02-15 13:20:00,0.67636,0.67655,0.67618,0.6764,408200000.0
2006-02-15 13:25:00,0.67645,0.67663,0.6762,0.67651,346700000.0
2006-02-15 13:30:00,0.67645,0.67667,0.67645,0.6765,444200000.0
2006-02-15 13:35:00,0.67655,0.67677,0.67643,0.67661,490500004.0
2006-02-15 13:40:00,0.6766,0.67671,0.67645,0.6766,425099999.0
2006-02-15 13:45:00,0.6766,0.67682,0.67655,0.67656,415699999.0
2006-02-15 13:50:00,0.67652,0.67667,0.67597,0.67612,432200002.0
2006-02-15 13:55:00,0.67612,0.67647,0.67605,0.67612,370099999.0
2006-02-15 14:00:00,0.67617,0.6764,0.67595,0.6764,424799994.0
2006-02-15 14:05:00,0.67639,0.67666,0.67638,0.67643,448399999.0
2006-02-15 14:10:00,0.67649,0.67668,0.67645,0.6766,387100001.0
2006-02-15 14:15:00,0.67662,0.6767,0.67651,0.67664,355399994.0
2006-02-15 14:20:00,0.6766,0.67694,0.67645,0.67668,278199999.0
2006-02-15 14:25:00,0.67667,0.67701,0.67658,0.67662,326100001.0
2006-02-15 14:30:00,0.67665,0.67667,0.67645,0.67665,414199999.0
2006-02-15 14:35:00,0.67656,0.67674,0.67645,0.67655,447899999.0
2006-02-15 14:40:00,0.67657,0.6767,0.67645,0.6767,426199997.0
2006-02-15 14:45:00,0.6766,0.67704,0.6766,0.67699,497799996.0
2006-02-15 14:50:00,0.67704,0.67725,0.6769,0.67707,247300002.0
2006-02-15 14:55:00,0.677,0.6771,0.67695,0.677,314999999.0
2006-02-15 15:00:00,0.677,0.6771,0.67695,0.67705,396299997.0
2006-02-15 15:05:00,0.677,0.6771,0.67685,0.677,490399998.0
2006-02-15 15:10:00,0.67705,0.6771,0.67692,0.67703,381599996.0
2006-02-15 15:15:00,0.67705,0.67711,0.67689,0.67702,399700000.0
2006-02-15 15:20:00,0.67709,0.67748,0.67706,0.6774,447699998.0
2006-02-15 15:25:00,0.67742,0.67742,0.67712,0.6772,454599998.0
2006-02-15 15:30:00,0.67725,0.67743,0.67718,0.67723,419099999.0
2006-02-15 15:35:00,0.67726,0.67812,0.67714,0.67805,319500001.0
2006-02-15 15:40:00,0.67803,0.67847,0.67785,0.67818,480600004.0
2006-02-15 15:45:00,0.67816,0.67835,0.6781,0.6783,331400000.0
2006-02-15 15:50:00,0.67825,0.67838,0.67817,0.67824,385699998.0
2006-02-15 15:55:00,0.67825,0.67833,0.67803,0.67828,287900001.0
2006-02-15 16:00:00,0.67829,0.67875,0.67829,0.67875,289300000.0
2006-02-15 16:05:00,0.67863,0.67891,0.67855,0.67876,454399998.0
2006-02-15 16:10:00,0.67868,0.67882,0.6785,0.67862,509399996.0
2006-02-15 16:15:00,0.67858,0.67894,0.67858,0.67885,527699998.0
2006-02-15 16:20:00,0.67882,0.67889,0.6785,0.67865,429099992.0
2006-02-15 16:25:00,0.67857,0.67909,0.67843,0.67868,506900002.0
2006-02-15 16:30:00,0.67863,0.67893,0.67857,0.67857,652499997.0
2006-02-15 16:35:00,0.67859,0.67879,0.67825,0.67825,420999999.0
2006-02-15 16:40:00,0.67816,0.67819,0.67769,0.67794,422300001.0
2006-02-15 16:45:00,0.67808,0.67816,0.67774,0.6779,539600002.0
2006-02-15 16:50:00,0.67787,0.67801,0.67737,0.67753,495499996.0
2006-02-15 16:55:00,0.67756,0.67798,0.6775,0.67798,500499999.0
2006-02-15 17:00:00,0.67788,0.67795,0.67723,0.67758,424399999.0
2006-02-15 17:05:00,0.6776,0.67811,0.67707,0.67811,417899996.0
2006-02-15 17:10:00,0.678,0.67825,0.67784,0.67825,567300000.0
2006-02-15 17:15:00,0.6784,0.67904,0.67836,0.67893,384699999.0
2006-02-15 17:20:00,0.67918,0.67951,0.67909,0.67946,412699997.0
2006-02-15 17:25:00,0.67952,0.67952,0.67786,0.67801,398199998.0
2006-02-15 17:30:00,0.67802,0.67804,0.67733,0.67735,363499999.0
2006-02-15 17:35:00,0.67729,0.67729,0.67672,0.67711,370200001.0
2006-02-15 17:40:00,0.67704,0.67716,0.67679,0.67697,386500000.0
2006-02-15 17:45:00,0.67699,0.6771,0.67666,0.67707,491599998.0
2006-02-15 17:50:00,0.67694,0.67697,0.67664,0.67689,328500000.0
2006-02-15 17:55:00,0.67677,0.67688,0.67651,0.67668,572899998.0
2006-02-15 18:00:00,0.67646,0.67675,0.67641,0.6765,674800002.0
2006-02-15 18:05:00,0.67661,0.67708,0.6766,0.67685,1052699992.0
2006-02-15 18:10:00,0.6768,0.67697,0.67658,0.67658,397800000.0
2006-02-15 18:15:00,0.6765,0.6767,0.676,0.67604,1164699994.0
2006-02-15 18:20:00,0.67605,0.67621,0.67542,0.67602,980300000.0
2006-02-15 18:25:00,0.67607,0.67628,0.67547,0.67558,1098099995.0
2006-02-15 18:30:00,0.67553,0.67568,0.67537,0.67568,723299996.0
2006-02-15 18:35:00,0.67588,0.6759,0.67548,0.67563,806000000.0
2006-02-15 18:40:00,0.67565,0.67575,0.67516,0.67516,1606099998.0
2006-02-15 18:45:00,0.67524,0.67537,0.67489,0.67489,995399997.0
2006-02-15 18:50:00,0.67489,0.67516,0.67482,0.6749,485500003.0
2006-02-15 18:55:00,0.67505,0.67555,0.67505,0.67543,514800000.0
2006-02-15 19:00:00,0.67566,0.67572,0.67511,0.67511,590000004.0
2006-02-15 19:05:00,0.67514,0.67552,0.67491,0.6755,938800006.0
2006-02-15 19:10:00,0.67552,0.6757,0.6754,0.6755,413500000.0
2006-02-15 19:15:00,0.67555,0.67582,0.67554,0.67565,494899995.0
2006-02-15 19:20:00,0.67567,0.67568,0.67525,0.67536,501599998.0
2006-02-15 19:25:00,0.6754,0.6754,0.67476,0.67486,559800002.0
2006-02-15 19:30:00,0.67489,0.67503,0.67428,0.67437,435699998.0
2006-02-15 19:35:00,0.67436,0.67455,0.67338,0.67397,677299999.0
2006-02-15 19:40:00,0.67387,0.67387,0.67324,0.67363,485299998.0
2006-02-15 19:45:00,0.67368,0.67405,0.67351,0.67365,471500002.0
2006-02-15 19:50:00,0.67384,0.67415,0.67384,0.67391,744000002.0
2006-02-15 19:55:00,0.67378,0.67403,0.67371,0.6738,896999999.0
2006-02-15 20:00:00,0.67382,0.67395,0.67378,0.6739,681399998.0
2006-02-15 20:05:00,0.67393,0.67395,0.67365,0.67385,832700001.0
2006-02-15 20:10:00,0.6738,0.67395,0.6736,0.67395,475999998.0
2006-02-15 20:15:00,0.67385,0.674,0.67377,0.6739,853699995.0
2006-02-15 20:20:00,0.67395,0.67395,0.6736,0.6739,443799998.0
2006-02-15 20:25:00,0.6739,0.67395,0.6738,0.6739,549899996.0
2006-02-15 20:30:00,0.6739,0.67395,0.6738,0.6739,844500002.0
2006-02-15 20:35:00,0.6739,0.674,0.67375,0.6739,757899995.0
2006-02-15 20:40:00,0.67385,0.67395,0.67378,0.6739,515300000.0
2006-02-15 20:45:00,0.67385,0.6739,0.67375,0.67385,434499999.0
2006-02-15 20:50:00,0.67385,0.67395,0.67378,0.6739,780899999.0
2006-02-15 20:55:00,0.67385,0.67395,0.6736,0.67385,703499999.0
2006-02-15 21:00:00,0.67385,0.67395,0.67375,0.6738,668399999.0
2006-02-15 21:05:00,0.6739,0.67395,0.67375,0.6739,595200000.0
2006-02-15 21:10:00,0.67385,0.67393,0.6738,0.67385,366399998.0
2006-02-15 21:15:00,0.67385,0.67395,0.6737,0.67385,921099999.0
2006-02-15 21:20:00,0.6739,0.67395,0.67375,0.67385,553699997.0
2006-02-15 21:25:00,0.67385,0.6739,0.6737,0.6738,477099996.0
2006-02-15 21:30:00,0.6739,0.67395,0.67377,0.67385,448200005.0
2006-02-15 21:35:00,0.67385,0.67395,0.67375,0.67387,737200000.0
2006-02-15 21:40:00,0.6739,0.67395,0.6737,0.6737,618799996.0
2006-02-15 21:45:00,0.67385,0.6739,0.67375,0.67383,375200001.0
2006-02-15 21:50:00,0.6739,0.674,0.6738,0.67385,450799999.0
2006-02-15 21:55:00,0.67385,0.67395,0.67375,0.67385,519199996.0
2006-02-15 22:00:00,0.67385,0.6739,0.6738,0.67385,435999997.0
2006-02-15 22:05:00,0.6738,0.674,0.6737,0.67387,633599996.0
2006-02-15 22:10:00,0.67385,0.67395,0.67375,0.67387,442199996.0
2006-02-15 22:15:00,0.67387,0.67395,0.67375,0.67385,554600003.0
2006-02-15 22:20:00,0.6739,0.67395,0.67378,0.6739,418100001.0
2006-02-15 22:25:00,0.6738,0.67395,0.67375,0.67385,402899999.0
2006-02-15 22:30:00,0.6739,0.67395,0.6736,0.67387,492999993.0
2006-02-15 22:35:00,0.67392,0.67392,0.6736,0.6739,429400004.0
2006-02-15 22:40:00,0.67385,0.67395,0.6737,0.67377,553500002.0
2006-02-15 22:45:00,0.67385,0.67395,0.67365,0.67385,588899998.0
2006-02-15 22:50:00,0.6739,0.6739,0.6736,0.6738,664600000.0
2006-02-15 22:55:00,0.6738,0.674,0.67365,0.67365,569600002.0
2006-02-15 23:00:00,0.6737,0.67393,0.6737,0.6738,367699999.0
2006-02-15 23:05:00,0.67385,0.67403,0.67375,0.6739,473999998.0
2006-02-15 23:10:00,0.67385,0.67395,0.6738,0.67385,325900000.0
2006-02-15 23:15:00,0.67385,0.6739,0.6737,0.67385,258899998.0
2006-02-15 23:20:00,0.6739,0.67395,0.67375,0.6739,343599995.0
2006-02-15 23:25:00,0.67388,0.6739,0.67375,0.67385,366099995.0
2006-02-15 23:30:00,0.6738,0.67393,0.6738,0.67385,440400000.0
2006-02-15 23:35:00,0.6739,0.67395,0.6738,0.67383,395699999.0
2006-02-15 23:40:00,0.6739,0.6739,0.6738,0.67385,168200001.0
2006-02-15 23:45:00,0.67395,0.67395,0.6738,0.67385,304100000.0
2006-02-15 23:50:00,0.6738,0.67395,0.67375,0.6739,380000001.0
2006-02-15 23:55:00,0.6739,0.6739,0.6738,0.6738,475799999.0
2006-02-16 00:00:00,0.67385,0.67409,0.67364,0.67371,541199996.0
2006-02-16 00:05:00,0.67366,0.67407,0.67366,0.67383,519799996.0
2006-02-16 00:10:00,0.67357,0.67382,0.67324,0.67331,471500000.0
2006-02-16 00:15:00,0.67345,0.67374,0.67295,0.67351,481599998.0
2006-02-16 00:20:00,0.67339,0.67357,0.67304,0.67327,503899997.0
2006-02-16 00:25:00,0.67305,0.6735,0.6729,0.6732,500700003.0
2006-02-16 00:30:00,0.6733,0.67354,0.67284,0.67328,639999998.0
2006-02-16 00:35:00,0.67313,0.6736,0.67308,0.6736,545500001.0
2006-02-16 00:40:00,0.67369,0.67385,0.67308,0.67348,528999996.0
2006-02-16 00:45:00,0.67342,0.6738,0.67327,0.67365,519599999.0
2006-02-16 00:50:00,0.67351,0.67381,0.67328,0.67339,558399998.0
2006-02-16 00:55:00,0.67336,0.67364,0.67306,0.67362,455699999.0
2006-02-16 01:00:00,0.67369,0.67371,0.67332,0.67358,287299999.0
2006-02-16 01:05:00,0.67347,0.67362,0.6734,0.67352,221599997.0
2006-02-16 01:10:00,0.67346,0.67358,0.67335,0.67339,404100003.0
2006-02-16 01:15:00,0.67348,0.67355,0.6733,0.67337,261200001.0
2006-02-16 01:20:00,0.67337,0.67348,0.67329,0.67345,468200001.0
2006-02-16 01:25:00,0.6734,0.67365,0.67325,0.67353,407599999.0
2006-02-16 01:30:00,0.67355,0.67395,0.67345,0.6739,365399998.0
2006-02-16 01:35:00,0.67388,0.67388,0.67375,0.67375,337500000.0
2006-02-16 01:40:00,0.6739,0.67398,0.67372,0.67398,376100000.0
2006-02-16 01:45:00,0.674,0.6742,0.67395,0.67408,364399996.0
2006-02-16 01:50:00,0.67418,0.67475,0.67402,0.67475,389100003.0
2006-02-16 01:55:00,0.67469,0.67485,0.67419,0.67426,390100000.0
2006-02-16 02:00:00,0.67437,0.67453,0.67424,0.67437,410600000.0
2006-02-16 02:05:00,0.67443,0.6746,0.67432,0.6745,288800001.0
2006-02-16 02:10:00,0.67447,0.67447,0.6742,0.6743,422600003.0
2006-02-16 02:15:00,0.67423,0.6743,0.67399,0.67417,330599996.0
2006-02-16 02:20:00,0.67423,0.6744,0.67406,0.6743,558999997.0
2006-02-16 02:25:00,0.6743,0.6743,0.67373,0.67377,255499998.0
2006-02-16 02:30:00,0.67387,0.67404,0.67377,0.67397,363799997.0
2006-02-16 02:35:00,0.67395,0.67425,0.67384,0.67415,375399997.0
2006-02-16 02:40:00,0.6741,0.67422,0.67404,0.6741,257200000.0
2006-02-16 02:45:00,0.67412,0.67424,0.67395,0.674,289099998.0
2006-02-16 02:50:00,0.67407,0.67422,0.67395,0.67422,309999999.0
2006-02-16 02:55:00,0.67423,0.67423,0.67385,0.67385,383299998.0
2006-02-16 03:00:00,0.67383,0.67407,0.67376,0.67407,421499999.0
2006-02-16 03:05:00,0.67405,0.67415,0.67371,0.6739,441499998.0
2006-02-16 03:10:00,0.6739,0.67397,0.6736,0.67368,326000000.0
2006-02-16 03:15:00,0.67373,0.6739,0.67365,0.67375,462000001.0
2006-02-16 03:20:00,0.67383,0.67389,0.67348,0.67355,440199998.0
2006-02-16 03:25:00,0.67351,0.67379,0.67341,0.67372,395800003.0
2006-02-16 03:30:00,0.67372,0.67402,0.67369,0.67392,510099996.0
2006-02-16 03:35:00,0.67403,0.67409,0.67383,0.67391,406199997.0
2006-02-16 03:40:00,0.67385,0.67411,0.67378,0.6739,380800001.0
2006-02-16 03:45:00,0.674,0.674,0.67361,0.6738,335299998.0
2006-02-16 03:50:00,0.67375,0.67386,0.67351,0.6738,367499998.0
2006-02-16 03:55:00,0.67368,0.67384,0.67357,0.67369,320299999.0
2006-02-16 04:00:00,0.6736,0.67375,0.6736,0.6737,427299998.0
2006-02-16 04:05:00,0.67365,0.67393,0.67365,0.67369,530600000.0
2006-02-16 04:10:00,0.67355,0.67361,0.6734,0.6734,323000001.0
2006-02-16 04:15:00,0.6735,0.67363,0.67345,0.67345,362800003.0
2006-02-16 04:20:00,0.6736,0.67361,0.67327,0.67327,584699999.0
2006-02-16 04:25:00,0.67327,0.67349,0.67325,0.67335,297599999.0
2006-02-16 04:30:00,0.67331,0.67351,0.67328,0.67344,387899997.0
2006-02-16 04:35:00,0.67339,0.67351,0.67332,0.67345,309200000.0
2006-02-16 04:40:00,0.67344,0.67344,0.67325,0.67325,385200000.0
2006-02-16 04:45:00,0.67327,0.6734,0.67325,0.6733,536299999.0
2006-02-16 04:50:00,0.67339,0.67342,0.67273,0.67318,407199997.0
2006-02-16 04:55:00,0.67315,0.67344,0.67305,0.67333,477200001.0
2006-02-16 05:00:00,0.67333,0.67338,0.67305,0.67322,354999999.0
2006-02-16 05:05:00,0.6732,0.6733,0.67309,0.67325,391900003.0
2006-02-16 05:10:00,0.6732,0.67348,0.67315,0.67335,431899996.0
2006-02-16 05:15:00,0.6733,0.6734,0.67315,0.6734,308399997.0
2006-02-16 05:20:00,0.6733,0.6734,0.67318,0.6733,202600002.0
2006-02-16 05:25:00,0.67319,0.67338,0.67315,0.67337,408799999.0
2006-02-16 05:30:00,0.67327,0.67331,0.67305,0.67313,321799997.0
2006-02-16 05:35:00,0.67317,0.67333,0.67295,0.67328,417400001.0
2006-02-16 05:40:00,0.67338,0.67363,0.6733,0.6735,344899998.0
2006-02-16 05:45:00,0.67348,0.67355,0.67335,0.67355,339000004.0
2006-02-16 05:50:00,0.6735,0.67383,0.67343,0.67365,460199993.0
2006-02-16 05:55:00,0.6736,0.6738,0.6735,0.67365,364900002.0
2006-02-16 06:00:00,0.67355,0.6737,0.67342,0.67342,364400002.0
2006-02-16 06:05:00,0.67343,0.67343,0.67323,0.67342,454899998.0
2006-02-16 06:10:00,0.67343,0.67359,0.67335,0.6735,334699999.0
2006-02-16 06:15:00,0.6735,0.67367,0.6733,0.67367,315300000.0
2006-02-16 06:20:00,0.6736,0.67385,0.67353,0.6738,335900001.0
2006-02-16 06:25:00,0.6738,0.6738,0.67365,0.67375,397599999.0
2006-02-16 06:30:00,0.67372,0.67396,0.67369,0.67377,373799997.0
2006-02-16 06:35:00,0.67381,0.67394,0.6736,0.67386,281500000.0
2006-02-16 06:40:00,0.67378,0.67416,0.67372,0.67413,439799999.0
2006-02-16 06:45:00,0.6741,0.67433,0.67405,0.67427,363399996.0
2006-02-16 06:50:00,0.67433,0.67438,0.67407,0.6742,429899999.0
2006-02-16 06:55:00,0.6742,0.67435,0.67399,0.6742,451800001.0
2006-02-16 07:00:00,0.67422,0.67423,0.67396,0.67415,415599997.0
2006-02-16 07:05:00,0.6741,0.67415,0.6738,0.67405,392400000.0
2006-02-16 07:10:00,0.67405,0.67414,0.67375,0.67411,340300001.0
2006-02-16 07:15:00,0.67405,0.6741,0.67379,0.67379,283399999.0
2006-02-16 07:20:00,0.67385,0.67395,0.67355,0.67355,264099997.0
2006-02-16 07:25:00,0.67368,0.67393,0.67366,0.6738,410299999.0
2006-02-16 07:30:00,0.6738,0.67429,0.67375,0.67411,432599995.0
2006-02-16 07:35:00,0.67395,0.67405,0.67395,0.67398,394300002.0
2006-02-16 07:40:00,0.67395,0.6741,0.67385,0.674,407399998.0
2006-02-16 07:45:00,0.674,0.67405,0.67378,0.67395,337899997.0
2006-02-16 07:50:00,0.6739,0.674,0.67375,0.67388,466299999.0
2006-02-16 07:55:00,0.67392,0.67414,0.67376,0.67414,331000004.0
2006-02-16 08:00:00,0.67399,0.67418,0.67395,0.67413,367499995.0
2006-02-16 08:05:00,0.67408,0.67421,0.67385,0.67418,524499998.0
2006-02-16 08:10:00,0.67415,0.67426,0.67405,0.67412,276399999.0
2006-02-16 08:15:00,0.67415,0.67425,0.67405,0.67407,289999999.0
2006-02-16 08:20:00,0.67415,0.67422,0.67401,0.67415,344500001.0
2006-02-16 08:25:00,0.6741,0.67425,0.674,0.67417,265999998.0
2006-02-16 08:30:00,0.67425,0.67434,0.67415,0.67433,322299998.0
2006-02-16 08:35:00,0.67422,0.67425,0.67405,0.6741,313399999.0
2006-02-16 08:40:00,0.67415,0.67444,0.674,0.67424,394600002.0
2006-02-16 08:45:00,0.6743,0.6743,0.67405,0.67405,222600000.0
2006-02-16 08:50:00,0.67407,0.67432,0.67403,0.67413,421700002.0
2006-02-16 08:55:00,0.67411,0.67428,0.67377,0.67399,397799999.0
2006-02-16 09:00:00,0.67396,0.67402,0.67374,0.67388,272900001.0
2006-02-16 09:05:00,0.67382,0.67412,0.67353,0.67353,382499999.0
2006-02-16 09:10:00,0.67354,0.67373,0.67313,0.67327,398699999.0
2006-02-16 09:15:00,0.67326,0.67326,0.67262,0.67277,449300002.0
2006-02-16 09:20:00,0.67259,0.67285,0.67231,0.67271,320200001.0
2006-02-16 09:25:00,0.6727,0.6727,0.67231,0.67266,414599998.0
2006-02-16 09:30:00,0.6727,0.67305,0.6727,0.67285,384299997.0
2006-02-16 09:35:00,0.67285,0.67307,0.67275,0.67297,514599999.0
2006-02-16 09:40:00,0.673,0.67335,0.673,0.67318,411799996.0
2006-02-16 09:45:00,0.67312,0.6733,0.67306,0.67322,266900001.0
2006-02-16 09:50:00,0.67322,0.67327,0.67303,0.67327,284700000.0
2006-02-16 09:55:00,0.6732,0.67333,0.67313,0.67325,275599999.0
2006-02-16 10:00:00,0.67323,0.6735,0.67317,0.67337,377400002.0
2006-02-16 10:05:00,0.67335,0.6735,0.67305,0.67325,443799995.0
2006-02-16 10:10:00,0.6732,0.67328,0.67307,0.67312,215599999.0
2006-02-16 10:15:00,0.67315,0.6732,0.67304,0.6731,494799992.0
2006-02-16 10:20:00,0.67311,0.67328,0.67294,0.67325,350400003.0
2006-02-16 10:25:00,0.67319,0.67325,0.67308,0.67322,406800001.0
2006-02-16 10:30:00,0.67315,0.6733,0.67309,0.67325,415199997.0
2006-02-16 10:35:00,0.67319,0.67328,0.673,0.6731,468700001.0
2006-02-16 10:40:00,0.6732,0.6732,0.67298,0.67303,427000000.0
2006-02-16 10:45:00,0.67308,0.67318,0.673,0.6731,472200003.0
2006-02-16 10:50:00,0.67315,0.67361,0.67272,0.67318,458299999.0
2006-02-16 10:55:00,0.67328,0.67337,0.67301,0.67322,484199998.0
2006-02-16 11:00:00,0.67325,0.67338,0.67289,0.67299,585399995.0
2006-02-16 11:05:00,0.67312,0.67324,0.67299,0.67324,375000002.0
2006-02-16 11:10:00,0.6732,0.6734,0.67305,0.6733,577399994.0
2006-02-16 11:15:00,0.67332,0.67344,0.67305,0.67335,491899997.0
2006-02-16 11:20:00,0.6733,0.67335,0.67302,0.67313,419099996.0
2006-02-16 11:25:00,0.6731,0.67335,0.67305,0.67325,411100001.0
2006-02-16 11:30:00,0.6733,0.67336,0.6731,0.67327,367500001.0
2006-02-16 11:35:00,0.67338,0.67355,0.67325,0.67347,462200001.0
2006-02-16 11:40:00,0.67343,0.67363,0.67343,0.67358,365900001.0
2006-02-16 11:45:00,0.67357,0.67358,0.67325,0.67345,408300001.0
2006-02-16 11:50:00,0.67349,0.67375,0.67343,0.67362,438399997.0
2006-02-16 11:55:00,0.6736,0.67368,0.67333,0.67348,376299998.0
2006-02-16 12:00:00,0.6734,0.67342,0.6732,0.6733,508600002.0
2006-02-16 12:05:00,0.6733,0.67343,0.6731,0.67315,513399999.0
2006-02-16 12:10:00,0.6731,0.67313,0.6729,0.67302,306399996.0
2006-02-16 12:15:00,0.67301,0.67316,0.67299,0.67302,441699993.0
2006-02-16 12:20:00,0.6731,0.67319,0.67295,0.67308,376499999.0
2006-02-16 12:25:00,0.6731,0.67328,0.67308,0.6732,322499995.0
2006-02-16 12:30:00,0.67317,0.67337,0.6731,0.6733,420399998.0
2006-02-16 12:35:00,0.6733,0.67338,0.67305,0.67324,459900000.0
2006-02-16 12:40:00,0.6732,0.67331,0.673,0.67322,239900000.0
2006-02-16 12:45:00,0.67325,0.67325,0.67297,0.67297,300600001.0
2006-02-16 12:50:00,0.67295,0.67313,0.67271,0.67305,423299996.0
2006-02-16 12:55:00,0.67297,0.67315,0.67287,0.67287,420799998.0
2006-02-16 13:00:00,0.67287,0.67305,0.67251,0.67257,356200000.0
2006-02-16 13:05:00,0.67263,0.67267,0.67221,0.67248,560000000.0
2006-02-16 13:10:00,0.67259,0.67275,0.67232,0.67244,346599998.0
2006-02-16 13:15:00,0.67247,0.67247,0.67148,0.67154,393199999.0
2006-02-16 13:20:00,0.67155,0.6719,0.67155,0.6717,425899999.0
2006-02-16 13:25:00,0.67185,0.67194,0.67163,0.67188,422899998.0
2006-02-16 13:30:00,0.6718,0.67217,0.67176,0.67187,468200002.0
2006-02-16 13:35:00,0.67195,0.67205,0.67165,0.6718,504299996.0
2006-02-16 13:40:00,0.67183,0.6722,0.67164,0.67217,424999996.0
2006-02-16 13:45:00,0.67219,0.67256,0.67205,0.67223,349399999.0
2006-02-16 13:50:00,0.67222,0.6725,0.67211,0.67245,443699999.0
2006-02-16 13:55:00,0.67246,0.67276,0.67242,0.67263,379999999.0
2006-02-16 14:00:00,0.67273,0.67286,0.67225,0.6724,408199999.0
2006-02-16 14:05:00,0.67235,0.67246,0.67215,0.67215,500300004.0
2006-02-16 14:10:00,0.67221,0.67245,0.67212,0.67233,375699999.0
2006-02-16 14:15:00,0.6723,0.67245,0.6721,0.67225,503900002.0
2006-02-16 14:20:00,0.6722,0.6725,0.6722,0.67226,335499999.0
2006-02-16 14:25:00,0.67231,0.6729,0.67229,0.67274,460100004.0
2006-02-16 14:30:00,0.67262,0.67271,0.67226,0.67241,567400000.0
2006-02-16 14:35:00,0.6723,0.67237,0.67224,0.67228,381599997.0
2006-02-16 14:40:00,0.67222,0.67222,0.67146,0.67184,426799997.0
2006-02-16 14:45:00,0.67179,0.67194,0.67174,0.67182,480999999.0
2006-02-16 14:50:00,0.6718,0.67191,0.67148,0.67161,235399999.0
2006-02-16 14:55:00,0.6715,0.67187,0.6715,0.67168,385299994.0
2006-02-16 15:00:00,0.67159,0.67159,0.67093,0.67136,360699998.0
2006-02-16 15:05:00,0.67125,0.67136,0.67102,0.67102,437200000.0
2006-02-16 15:10:00,0.67104,0.67107,0.67018,0.67075,481899995.0
2006-02-16 15:15:00,0.67083,0.67115,0.67077,0.67099,528799996.0
2006-02-16 15:20:00,0.67099,0.67099,0.67056,0.6707,520899997.0
2006-02-16 15:25:00,0.6707,0.67098,0.6706,0.67085,479900000.0
2006-02-16 15:30:00,0.67093,0.67103,0.67039,0.67046,439899996.0
2006-02-16 15:35:00,0.67038,0.6716,0.67035,0.67134,518800004.0
2006-02-16 15:40:00,0.67141,0.67166,0.67119,0.67136,310300000.0
2006-02-16 15:45:00,0.67121,0.67145,0.67111,0.67145,410099998.0
2006-02-16 15:50:00,0.67136,0.67179,0.6708,0.67147,377500002.0
2006-02-16 15:55:00,0.67146,0.67148,0.67097,0.67108,359099996.0
2006-02-16 16:00:00,0.67111,0.6712,0.67077,0.67107,419499998.0
2006-02-16 16:05:00,0.67123,0.6715,0.67113,0.67138,506400000.0
2006-02-16 16:10:00,0.67123,0.67151,0.67112,0.67119,344999999.0
2006-02-16 16:15:00,0.67116,0.6713,0.67074,0.67085,501800001.0
2006-02-16 16:20:00,0.67092,0.67113,0.67081,0.67108,477299996.0
2006-02-16 16:25:00,0.67105,0.67118,0.67085,0.67107,387499998.0
2006-02-16 16:30:00,0.67105,0.67115,0.6708,0.67102,518499998.0
2006-02-16 16:35:00,0.67105,0.67133,0.67095,0.67111,633399996.0
2006-02-16 16:40:00,0.67105,0.67183,0.67105,0.67175,425499996.0
2006-02-16 16:45:00,0.67161,0.67189,0.67144,0.67163,346599999.0
2006-02-16 16:50:00,0.6717,0.67172,0.6714,0.67151,408499998.0
2006-02-16 16:55:00,0.67141,0.67146,0.67098,0.67119,472000001.0
2006-02-16 17:00:00,0.67113,0.67113,0.6705,0.67091,507300005.0
2006-02-16 17:05:00,0.67095,0.67109,0.67067,0.67103,446800000.0
2006-02-16 17:10:00,0.671,0.671,0.66903,0.66903,315799997.0
2006-02-16 17:15:00,0.66899,0.66899,0.6679,0.6679,460899996.0
2006-02-16 17:20:00,0.66767,0.66801,0.66706,0.66801,427499999.0
2006-02-16 17:25:00,0.66798,0.66837,0.66762,0.66794,469899999.0
2006-02-16 17:30:00,0.66803,0.66875,0.66803,0.6683,501199998.0
2006-02-16 17:35:00,0.6682,0.6682,0.66743,0.66775,462199999.0
2006-02-16 17:40:00,0.66774,0.6679,0.66759,0.66776,424799996.0
2006-02-16 17:45:00,0.6678,0.66846,0.66759,0.66829,350899998.0
2006-02-16 17:50:00,0.66832,0.66864,0.66747,0.66755,447599999.0
2006-02-16 17:55:00,0.66761,0.66787,0.66731,0.6678,514999998.0
2006-02-16 18:00:00,0.66785,0.66785,0.66738,0.66758,798000001.0
2006-02-16 18:05:00,0.66768,0.66842,0.66765,0.66834,1029899999.0
2006-02-16 18:10:00,0.66835,0.66835,0.66788,0.66821,457899995.0
2006-02-16 18:15:00,0.66822,0.66836,0.66803,0.66813,1344499995.0
2006-02-16 18:20:00,0.6682,0.66836,0.66814,0.66825,987799998.0
2006-02-16 18:25:00,0.66817,0.66844,0.66789,0.66834,1180199995.0
2006-02-16 18:30:00,0.66836,0.66838,0.66792,0.66813,683999996.0
2006-02-16 18:35:00,0.6681,0.66842,0.66788,0.66842,957399993.0
2006-02-16 18:40:00,0.66845,0.66866,0.66829,0.66843,1466799999.0
2006-02-16 18:45:00,0.66853,0.66877,0.66839,0.66864,1115899995.0
2006-02-16 18:50:00,0.66863,0.66865,0.66845,0.6685,576600001.0
2006-02-16 18:55:00,0.66855,0.66855,0.66836,0.66853,534700000.0
2006-02-16 19:00:00,0.66849,0.6686,0.66785,0.66815,505299999.0
2006-02-16 19:05:00,0.66818,0.6685,0.66809,0.66821,808600000.0
2006-02-16 19:10:00,0.66815,0.66815,0.66783,0.66785,439900000.0
2006-02-16 19:15:00,0.66785,0.66828,0.66776,0.66813,375999997.0
2006-02-16 19:20:00,0.6681,0.66815,0.66778,0.66809,556800002.0
2006-02-16 19:25:00,0.66818,0.66826,0.668,0.66817,617899998.0
2006-02-16 19:30:00,0.66819,0.66823,0.66796,0.66817,580299994.0
2006-02-16 19:35:00,0.66819,0.66828,0.66803,0.6682,719000000.0
2006-02-16 19:40:00,0.66825,0.66835,0.66814,0.66827,432099999.0
2006-02-16 19:45:00,0.66834,0.66849,0.6681,0.6681,377699999.0
2006-02-16 19:50:00,0.66827,0.66843,0.6682,0.66838,605399997.0
2006-02-16 19:55:00,0.6683,0.66865,0.66826,0.66845,846400000.0
2006-02-16 20:00:00,0.66847,0.6686,0.66842,0.66855,753400000.0
2006-02-16 20:05:00,0.66857,0.6686,0.6683,0.6685,799299998.0
2006-02-16 20:10:00,0.66845,0.6686,0.66825,0.6686,509400005.0
2006-02-16 20:15:00,0.6685,0.66865,0.66842,0.66855,804799994.0
2006-02-16 20:20:00,0.6686,0.6686,0.66825,0.66855,493200003.0
2006-02-16 20:25:00,0.66855,0.6686,0.66845,0.66855,572400000.0
2006-02-16 20:30:00,0.66855,0.6686,0.66845,0.66855,905899994.0
2006-02-16 20:35:00,0.66855,0.66865,0.6684,0.66855,654099999.0
2006-02-16 20:40:00,0.6685,0.6686,0.66842,0.66855,634099998.0
2006-02-16 20:45:00,0.6685,0.66855,0.6684,0.6685,367199999.0
2006-02-16 20:50:00,0.6685,0.6686,0.66843,0.66855,761799997.0
2006-02-16 20:55:00,0.66845,0.6686,0.66825,0.6685,670100000.0
2006-02-16 21:00:00,0.6685,0.6686,0.6684,0.66845,649099999.0
2006-02-16 21:05:00,0.66855,0.6686,0.6684,0.66855,606799996.0
2006-02-16 21:10:00,0.6685,0.66857,0.66845,0.6685,429700002.0
2006-02-16 21:15:00,0.6685,0.6686,0.66835,0.6685,750300002.0
2006-02-16 21:20:00,0.66855,0.6686,0.6684,0.6685,632700004.0
2006-02-16 21:25:00,0.6685,0.66855,0.66835,0.66845,536600002.0
2006-02-16 21:30:00,0.66852,0.6686,0.66842,0.66842,442799997.0
2006-02-16 21:35:00,0.6685,0.6686,0.6684,0.66852,767200000.0
2006-02-16 21:40:00,0.66855,0.6686,0.66835,0.66835,528799993.0
2006-02-16 21:45:00,0.6685,0.66855,0.6684,0.66848,388200001.0
2006-02-16 21:50:00,0.66855,0.66865,0.66845,0.6685,468500000.0
2006-02-16 21:55:00,0.6685,0.6686,0.6684,0.6685,529700005.0
2006-02-16 22:00:00,0.6685,0.66855,0.66845,0.6685,380999997.0
2006-02-16 22:05:00,0.66845,0.66865,0.66835,0.66852,526999995.0
2006-02-16 22:10:00,0.6685,0.6686,0.6684,0.66852,479699998.0
2006-02-16 22:15:00,0.66852,0.6686,0.6684,0.6685,515400002.0
2006-02-16 22:20:00,0.66855,0.6686,0.66842,0.66855,511500002.0
2006-02-16 22:25:00,0.66845,0.6686,0.6684,0.6685,341200000.0
2006-02-16 22:30:00,0.66855,0.6686,0.66825,0.66852,455399999.0
2006-02-16 22:35:00,0.66857,0.66857,0.66825,0.66855,424500002.0
2006-02-16 22:40:00,0.6685,0.6686,0.66835,0.66842,532599996.0
2006-02-16 22:45:00,0.6685,0.6686,0.6683,0.6685,529399997.0
2006-02-16 22:50:00,0.66855,0.66855,0.66825,0.66845,715200001.0
2006-02-16 22:55:00,0.66845,0.66865,0.6683,0.6683,614899998.0
2006-02-16 23:00:00,0.66835,0.66857,0.66835,0.66845,407699995.0
2006-02-16 23:05:00,0.6685,0.66867,0.6684,0.66855,442600003.0
2006-02-16 23:10:00,0.6685,0.6686,0.66845,0.6685,360799997.0
2006-02-16 23:15:00,0.6685,0.66855,0.66835,0.6685,249400001.0
2006-02-16 23:20:00,0.66855,0.6686,0.6684,0.66855,336299999.0
2006-02-16 23:25:00,0.66853,0.66855,0.6684,0.6685,333700001.0
2006-02-16 23:30:00,0.66845,0.66857,0.66845,0.6685,378899997.0
2006-02-16 23:35:00,0.66855,0.6686,0.66845,0.66848,408699997.0
2006-02-16 23:40:00,0.66855,0.66855,0.66845,0.6685,204699999.0
2006-02-16 23:45:00,0.6686,0.6686,0.66845,0.6685,335399997.0
2006-02-16 23:50:00,0.66845,0.6686,0.6684,0.66855,369500000.0
2006-02-16 23:55:00,0.66855,0.66855,0.66845,0.66845,397799997.0
2006-02-17 00:00:00,0.66855,0.66982,0.6685,0.66915,449900001.0
2006-02-17 00:05:00,0.66912,0.66955,0.66874,0.6695,634299996.0
2006-02-17 00:10:00,0.6692,0.66968,0.66903,0.66931,556000004.0
2006-02-17 00:15:00,0.66918,0.66972,0.6689,0.66937,557599996.0
2006-02-17 00:20:00,0.66916,0.66967,0.66901,0.66915,589799999.0
2006-02-17 00:25:00,0.66901,0.66955,0.6688,0.66919,444799998.0
2006-02-17 00:30:00,0.66917,0.66977,0.66902,0.66926,528000000.0
2006-02-17 00:35:00,0.66944,0.66962,0.66898,0.66962,466899997.0
2006-02-17 00:40:00,0.66966,0.66976,0.66898,0.66946,688199997.0
2006-02-17 00:45:00,0.66943,0.66978,0.66925,0.66973,504699998.0
2006-02-17 00:50:00,0.66954,0.66958,0.66862,0.66935,456600001.0
2006-02-17 00:55:00,0.66935,0.66935,0.66901,0.66924,340500000.0
2006-02-17 01:00:00,0.6692,0.66923,0.6689,0.6692,274200000.0
2006-02-17 01:05:00,0.66913,0.66933,0.669,0.66923,293299999.0
2006-02-17 01:10:00,0.66919,0.66955,0.66919,0.66945,373799999.0
2006-02-17 01:15:00,0.66963,0.6699,0.66963,0.66985,250900000.0
2006-02-17 01:20:00,0.6698,0.66982,0.66963,0.66975,339200000.0
2006-02-17 01:25:00,0.66973,0.6699,0.66965,0.66977,417899995.0
2006-02-17 01:30:00,0.66985,0.67019,0.66975,0.67019,429299999.0
2006-02-17 01:35:00,0.67018,0.67045,0.67007,0.67035,459800002.0
2006-02-17 01:40:00,0.67048,0.67088,0.67039,0.67062,371200002.0
2006-02-17 01:45:00,0.6706,0.67067,0.67034,0.67057,433400001.0
2006-02-17 01:50:00,0.67073,0.67135,0.67062,0.67135,309599998.0
2006-02-17 01:55:00,0.67139,0.67149,0.67107,0.6711,465200002.0
2006-02-17 02:00:00,0.67115,0.67117,0.67053,0.67053,472399998.0
2006-02-17 02:05:00,0.67055,0.67061,0.66966,0.66966,324899998.0
2006-02-17 02:10:00,0.66948,0.66971,0.66945,0.66961,399700001.0
2006-02-17 02:15:00,0.66956,0.66995,0.66944,0.66978,322600000.0
2006-02-17 02:20:00,0.66989,0.67002,0.66962,0.66991,506299999.0
2006-02-17 02:25:00,0.67,0.67047,0.66991,0.67035,325999997.0
2006-02-17 02:30:00,0.67043,0.67073,0.6703,0.67065,420800002.0
2006-02-17 02:35:00,0.67067,0.67114,0.6706,0.67109,356600001.0
2006-02-17 02:40:00,0.67106,0.67112,0.67089,0.67098,389600000.0
2006-02-17 02:45:00,0.671,0.67105,0.67074,0.671,308899999.0
2006-02-17 02:50:00,0.67105,0.67105,0.67074,0.67082,394700001.0
2006-02-17 02:55:00,0.67085,0.671,0.6708,0.67085,451000000.0
2006-02-17 03:00:00,0.67085,0.67102,0.67067,0.67077,393600000.0
2006-02-17 03:05:00,0.67072,0.67087,0.67052,0.67057,489500003.0
2006-02-17 03:10:00,0.67052,0.67068,0.6704,0.67068,354499995.0
2006-02-17 03:15:00,0.67065,0.6707,0.67036,0.67045,361200000.0
2006-02-17 03:20:00,0.67047,0.67047,0.67011,0.6703,405199998.0
2006-02-17 03:25:00,0.67033,0.6704,0.67017,0.67027,304600000.0
2006-02-17 03:30:00,0.67025,0.67025,0.66989,0.66989,375400002.0
2006-02-17 03:35:00,0.67002,0.67007,0.66978,0.66982,367099999.0
2006-02-17 03:40:00,0.66976,0.67007,0.66965,0.6699,439500000.0
2006-02-17 03:45:00,0.66996,0.66996,0.66944,0.6697,441700000.0
2006-02-17 03:50:00,0.6697,0.6702,0.6697,0.6702,377300000.0
2006-02-17 03:55:00,0.66998,0.67003,0.66904,0.66922,522100001.0
2006-02-17 04:00:00,0.6692,0.66943,0.66898,0.66925,388000002.0
2006-02-17 04:05:00,0.66928,0.66958,0.66928,0.66939,419900002.0
2006-02-17 04:10:00,0.66936,0.66961,0.66935,0.66942,413999999.0
2006-02-17 04:15:00,0.66949,0.66956,0.6694,0.66945,411599997.0
2006-02-17 04:20:00,0.66945,0.66953,0.66899,0.66918,448600003.0
2006-02-17 04:25:00,0.6693,0.66932,0.66909,0.66921,300600000.0
2006-02-17 04:30:00,0.66918,0.66953,0.66907,0.66937,475499991.0
2006-02-17 04:35:00,0.66925,0.66955,0.6692,0.66939,307200001.0
2006-02-17 04:40:00,0.66937,0.66943,0.66925,0.66925,353699999.0
2006-02-17 04:45:00,0.66929,0.66958,0.6692,0.66949,545999999.0
2006-02-17 04:50:00,0.66952,0.66952,0.66915,0.66945,291100000.0
2006-02-17 04:55:00,0.66943,0.66945,0.66907,0.66935,474200000.0
2006-02-17 05:00:00,0.66933,0.66933,0.66875,0.66882,405999998.0
2006-02-17 05:05:00,0.6688,0.66901,0.66875,0.66893,421199999.0
2006-02-17 05:10:00,0.6689,0.66912,0.66871,0.66886,335099999.0
2006-02-17 05:15:00,0.66874,0.66874,0.66815,0.66842,299200002.0
2006-02-17 05:20:00,0.66832,0.6684,0.66793,0.668,259999998.0
2006-02-17 05:25:00,0.6679,0.66815,0.66785,0.66815,371499999.0
2006-02-17 05:30:00,0.66805,0.66805,0.66681,0.66691,279399999.0
2006-02-17 05:35:00,0.6669,0.6669,0.66612,0.66632,421199997.0
2006-02-17 05:40:00,0.66649,0.6672,0.66642,0.66718,423300000.0
2006-02-17 05:45:00,0.66726,0.6673,0.66655,0.66663,416500002.0
2006-02-17 05:50:00,0.66667,0.66695,0.66648,0.6668,408300000.0
2006-02-17 05:55:00,0.66677,0.66708,0.66663,0.66704,328699996.0
2006-02-17 06:00:00,0.66693,0.66731,0.66685,0.66725,290199996.0
2006-02-17 06:05:00,0.66735,0.66792,0.66729,0.66788,488300000.0
2006-02-17 06:10:00,0.66783,0.66795,0.6676,0.6677,254900000.0
2006-02-17 06:15:00,0.6677,0.66787,0.66753,0.66787,343199998.0
2006-02-17 06:20:00,0.6678,0.6679,0.66753,0.6677,283600002.0
2006-02-17 06:25:00,0.6677,0.66805,0.66766,0.66805,358699997.0
2006-02-17 06:30:00,0.66795,0.66823,0.66782,0.66818,478299998.0
2006-02-17 06:35:00,0.66811,0.6683,0.6681,0.66825,394799997.0
2006-02-17 06:40:00,0.66817,0.66825,0.66805,0.66825,439000002.0
2006-02-17 06:45:00,0.6682,0.66837,0.66815,0.6683,324999997.0
2006-02-17 06:50:00,0.66829,0.66844,0.66812,0.66828,313999998.0
2006-02-17 06:55:00,0.6683,0.66845,0.6682,0.66835,466399996.0
2006-02-17 07:00:00,0.66821,0.66835,0.66816,0.66835,266999999.0
2006-02-17 07:05:00,0.6683,0.6684,0.66815,0.66835,366699998.0
2006-02-17 07:10:00,0.66835,0.6684,0.66805,0.6684,367899995.0
2006-02-17 07:15:00,0.66835,0.6684,0.66805,0.66805,347400001.0
2006-02-17 07:20:00,0.66815,0.66818,0.66774,0.66774,273100001.0
2006-02-17 07:25:00,0.66783,0.668,0.66771,0.66795,380800000.0
2006-02-17 07:30:00,0.6679,0.66806,0.66725,0.66725,400599998.0
2006-02-17 07:35:00,0.66745,0.66752,0.66734,0.66752,540199997.0
2006-02-17 07:40:00,0.66748,0.66772,0.66745,0.6676,425700004.0
2006-02-17 07:45:00,0.66761,0.66782,0.66755,0.66782,424500003.0
2006-02-17 07:50:00,0.66777,0.66787,0.66739,0.66757,469099997.0
2006-02-17 07:55:00,0.66763,0.66763,0.66742,0.66752,347200001.0
2006-02-17 08:00:00,0.66743,0.66767,0.6672,0.6672,312099999.0
2006-02-17 08:05:00,0.6673,0.66747,0.66703,0.66715,473200002.0
2006-02-17 08:10:00,0.6672,0.6673,0.6669,0.66695,307200002.0
2006-02-17 08:15:00,0.66691,0.66701,0.66667,0.66687,384400000.0
2006-02-17 08:20:00,0.6669,0.66703,0.66662,0.66703,368599998.0
2006-02-17 08:25:00,0.66702,0.66732,0.66693,0.6671,357899997.0
2006-02-17 08:30:00,0.66718,0.66727,0.66695,0.66715,391400004.0
2006-02-17 08:35:00,0.66705,0.66715,0.66684,0.66684,252900000.0
2006-02-17 08:40:00,0.66687,0.66691,0.66649,0.66665,304400000.0
2006-02-17 08:45:00,0.66675,0.66708,0.66671,0.66701,283600001.0
2006-02-17 08:50:00,0.66708,0.66715,0.66702,0.6671,370400000.0
2006-02-17 08:55:00,0.66713,0.66715,0.66683,0.66701,440100004.0
2006-02-17 09:00:00,0.667,0.66728,0.66698,0.66705,251499999.0
2006-02-17 09:05:00,0.66687,0.66727,0.66687,0.66702,326999999.0
2006-02-17 09:10:00,0.66703,0.66713,0.6669,0.66702,287500003.0
2006-02-17 09:15:00,0.66702,0.66729,0.66644,0.6669,493100002.0
2006-02-17 09:20:00,0.66688,0.66717,0.66681,0.66686,510900003.0
2006-02-17 09:25:00,0.66685,0.66685,0.66612,0.66641,395999995.0
2006-02-17 09:30:00,0.66649,0.66666,0.6663,0.66659,406600003.0
2006-02-17 09:35:00,0.66655,0.66686,0.6664,0.66649,440100000.0
2006-02-17 09:40:00,0.66653,0.66657,0.66596,0.66633,384600003.0
2006-02-17 09:45:00,0.66622,0.66653,0.66622,0.6665,285100001.0
2006-02-17 09:50:00,0.6665,0.66671,0.66552,0.66555,419899998.0
2006-02-17 09:55:00,0.66526,0.66541,0.66471,0.66541,385899999.0
2006-02-17 10:00:00,0.66539,0.66544,0.66453,0.66453,408999999.0
2006-02-17 10:05:00,0.66461,0.66582,0.66456,0.66582,455099999.0
2006-02-17 10:10:00,0.66586,0.66603,0.66563,0.66598,431300001.0
2006-02-17 10:15:00,0.66603,0.66612,0.66582,0.66582,432100002.0
2006-02-17 10:20:00,0.66581,0.66581,0.66526,0.66577,385999999.0
2006-02-17 10:25:00,0.66572,0.66597,0.66561,0.66592,419300001.0
2006-02-17 10:30:00,0.66588,0.66613,0.66558,0.6658,526199997.0
2006-02-17 10:35:00,0.66567,0.66567,0.66487,0.6651,500899996.0
2006-02-17 10:40:00,0.66523,0.66525,0.66461,0.66469,337399999.0
2006-02-17 10:45:00,0.66475,0.66475,0.66428,0.6643,556699996.0
2006-02-17 10:50:00,0.66426,0.66426,0.66338,0.66369,478699997.0
2006-02-17 10:55:00,0.66365,0.66415,0.66364,0.664,565299997.0
2006-02-17 11:00:00,0.66393,0.66434,0.66379,0.66409,513699997.0
2006-02-17 11:05:00,0.66429,0.66466,0.66418,0.66454,424199998.0
2006-02-17 11:10:00,0.6645,0.66464,0.66429,0.6644,419199998.0
2006-02-17 11:15:00,0.6644,0.66447,0.6641,0.66432,594399997.0
2006-02-17 11:20:00,0.66422,0.66441,0.66415,0.66425,454899997.0
2006-02-17 11:25:00,0.66422,0.6648,0.66422,0.66472,337299999.0
2006-02-17 11:30:00,0.66473,0.66473,0.66445,0.6645,369699996.0
2006-02-17 11:35:00,0.66455,0.66482,0.6644,0.66467,486200006.0
2006-02-17 11:40:00,0.66465,0.66496,0.66465,0.66482,414899999.0
2006-02-17 11:45:00,0.66482,0.66493,0.66421,0.66479,432200002.0
2006-02-17 11:50:00,0.66481,0.66489,0.66456,0.66479,472100000.0
2006-02-17 11:55:00,0.66487,0.66492,0.66447,0.66458,294799999.0
2006-02-17 12:00:00,0.66459,0.6647,0.66443,0.6646,423399998.0
2006-02-17 12:05:00,0.66462,0.66486,0.66432,0.66461,473900000.0
2006-02-17 12:10:00,0.6646,0.66464,0.66423,0.66425,353700002.0
2006-02-17 12:15:00,0.66418,0.6644,0.66402,0.66427,408000002.0
2006-02-17 12:20:00,0.66435,0.66455,0.66422,0.66444,432000002.0
2006-02-17 12:25:00,0.66433,0.66439,0.6641,0.66431,488000001.0
2006-02-17 12:30:00,0.6643,0.6645,0.66418,0.66445,536499994.0
2006-02-17 12:35:00,0.66444,0.6647,0.66425,0.66452,419299999.0
2006-02-17 12:40:00,0.66447,0.66449,0.66416,0.66436,404499998.0
2006-02-17 12:45:00,0.66431,0.66431,0.6639,0.66395,281600000.0
2006-02-17 12:50:00,0.6639,0.66407,0.66361,0.66374,583499998.0
2006-02-17 12:55:00,0.66367,0.6639,0.6636,0.66375,389899999.0
2006-02-17 13:00:00,0.66369,0.66384,0.66335,0.66347,437600000.0
2006-02-17 13:05:00,0.66356,0.66378,0.66341,0.66362,449199998.0
2006-02-17 13:10:00,0.66372,0.6639,0.66361,0.66373,398599997.0
2006-02-17 13:15:00,0.6638,0.66388,0.66356,0.66382,296700000.0
2006-02-17 13:20:00,0.66383,0.66401,0.66353,0.66353,483399997.0
2006-02-17 13:25:00,0.66365,0.66394,0.66354,0.66392,400499997.0
2006-02-17 13:30:00,0.66387,0.66397,0.66337,0.6636,532199995.0
2006-02-17 13:35:00,0.66358,0.66358,0.6633,0.6635,431800002.0
2006-02-17 13:40:00,0.6635,0.66364,0.66317,0.66324,519699997.0
2006-02-17 13:45:00,0.66325,0.66345,0.66253,0.66257,429299993.0
2006-02-17 13:50:00,0.6626,0.6626,0.66201,0.66248,428400000.0
2006-02-17 13:55:00,0.66238,0.66275,0.66228,0.66257,296499998.0
2006-02-17 14:00:00,0.66257,0.66271,0.66238,0.66254,432799997.0
2006-02-17 14:05:00,0.66244,0.66255,0.66193,0.66199,439500000.0
2006-02-17 14:10:00,0.6622,0.66259,0.6622,0.66243,465999997.0
2006-02-17 14:15:00,0.66238,0.66278,0.66232,0.66278,452899999.0
2006-02-17 14:20:00,0.66282,0.66293,0.66239,0.66275,383299999.0
2006-02-17 14:25:00,0.66278,0.6629,0.66235,0.66245,285099997.0
2006-02-17 14:30:00,0.66246,0.66284,0.66233,0.66281,360300001.0
2006-02-17 14:35:00,0.66281,0.66285,0.6627,0.66278,427799995.0
2006-02-17 14:40:00,0.66278,0.66299,0.66274,0.66299,423899999.0
2006-02-17 14:45:00,0.66289,0.66318,0.66283,0.66311,472899999.0
2006-02-17 14:50:00,0.66306,0.66335,0.66292,0.66323,364700002.0
2006-02-17 14:55:00,0.66321,0.66327,0.66291,0.66291,386099997.0
2006-02-17 15:00:00,0.66288,0.66297,0.6623,0.66235,424800001.0
2006-02-17 15:05:00,0.6624,0.66294,0.6624,0.6629,512500000.0
2006-02-17 15:10:00,0.6629,0.6629,0.66238,0.66259,364300000.0
2006-02-17 15:15:00,0.6627,0.66315,0.6627,0.66294,496800000.0
2006-02-17 15:20:00,0.66293,0.66293,0.66251,0.66261,426599998.0
2006-02-17 15:25:00,0.66269,0.66308,0.66264,0.66279,542899999.0
2006-02-17 15:30:00,0.66281,0.66348,0.66278,0.66343,295100001.0
2006-02-17 15:35:00,0.66357,0.66393,0.66293,0.66372,437000002.0
2006-02-17 15:40:00,0.66375,0.66405,0.66321,0.66378,308999998.0
2006-02-17 15:45:00,0.66365,0.66365,0.66316,0.66342,407000003.0
2006-02-17 15:50:00,0.66344,0.66366,0.66344,0.66354,342399998.0
2006-02-17 15:55:00,0.6635,0.66356,0.66333,0.66341,437899996.0
2006-02-17 16:00:00,0.66338,0.66369,0.66338,0.66369,189199999.0
2006-02-17 16:05:00,0.6637,0.66466,0.6637,0.66443,551199998.0
2006-02-17 16:10:00,0.66447,0.66447,0.66376,0.66389,357500001.0
2006-02-17 16:15:00,0.66378,0.66423,0.66369,0.66373,491699998.0
2006-02-17 16:20:00,0.6638,0.6638,0.66336,0.66358,442599999.0
2006-02-17 16:25:00,0.66359,0.66392,0.66331,0.66384,553799997.0
2006-02-17 16:30:00,0.66385,0.66399,0.66352,0.66352,652600000.0
2006-02-17 16:35:00,0.66357,0.66372,0.66328,0.6634,430100001.0
2006-02-17 16:40:00,0.66333,0.66365,0.66333,0.66345,353999996.0
2006-02-17 16:45:00,0.66359,0.66415,0.66356,0.66415,519999999.0
2006-02-17 16:50:00,0.66407,0.66444,0.66407,0.66435,456299999.0
2006-02-17 16:55:00,0.66433,0.66452,0.66419,0.66452,509399999.0
2006-02-17 17:00:00,0.66457,0.66498,0.66436,0.66459,397599996.0
2006-02-17 17:05:00,0.66474,0.66535,0.66474,0.665,312000000.0
2006-02-17 17:10:00,0.66484,0.66535,0.66457,0.66535,642499990.0
2006-02-17 17:15:00,0.6653,0.66532,0.66507,0.66509,349999999.0
2006-02-17 17:20:00,0.66527,0.66539,0.66505,0.66515,368899999.0
2006-02-17 17:25:00,0.6651,0.66536,0.66509,0.66528,395899997.0
2006-02-17 17:30:00,0.66526,0.66603,0.66506,0.66599,509900002.0
2006-02-17 17:35:00,0.66596,0.66611,0.6657,0.66594,272000001.0
2006-02-17 17:40:00,0.66577,0.66589,0.66544,0.66578,443100002.0
2006-02-17 17:45:00,0.66586,0.666,0.66565,0.66588,373200001.0
2006-02-17 17:50:00,0.66582,0.66636,0.66566,0.66634,475000002.0
2006-02-17 17:55:00,0.66623,0.66626,0.66581,0.66626,522799998.0
2006-02-17 18:00:00,0.66619,0.6666,0.66619,0.66648,672699992.0
2006-02-17 18:05:00,0.66656,0.66675,0.66634,0.66655,941000005.0
2006-02-17 18:10:00,0.66651,0.66675,0.66633,0.66647,383599999.0
2006-02-17 18:15:00,0.66648,0.66673,0.66627,0.66635,1133799998.0
2006-02-17 18:20:00,0.66635,0.66665,0.6663,0.66637,931899994.0
2006-02-17 18:25:00,0.66632,0.66651,0.66625,0.66651,912900002.0
2006-02-17 18:30:00,0.66652,0.66655,0.66633,0.6665,726499999.0
2006-02-17 18:35:00,0.66655,0.66693,0.6664,0.66684,847199998.0
2006-02-17 18:40:00,0.6669,0.66696,0.6665,0.66672,1294399994.0
2006-02-17 18:45:00,0.66685,0.66739,0.66678,0.66687,1122399998.0
2006-02-17 18:50:00,0.66678,0.66699,0.66656,0.6668,441999997.0
2006-02-17 18:55:00,0.66686,0.667,0.66669,0.667,575300002.0
2006-02-17 19:00:00,0.66697,0.667,0.66661,0.66662,669699997.0
2006-02-17 19:05:00,0.66665,0.66697,0.66655,0.6668,859399994.0
2006-02-17 19:10:00,0.66674,0.66685,0.6667,0.6668,382400002.0
2006-02-17 19:15:00,0.6668,0.66685,0.66642,0.6668,435799997.0
2006-02-17 19:20:00,0.66675,0.6669,0.66603,0.66605,537900000.0
2006-02-17 19:25:00,0.66608,0.66637,0.66592,0.6662,602100001.0
2006-02-17 19:30:00,0.66627,0.66657,0.66604,0.66642,506000002.0
2006-02-17 19:35:00,0.66643,0.66645,0.66615,0.66627,733000000.0
2006-02-17 19:40:00,0.66627,0.66627,0.66595,0.66607,490200001.0
2006-02-17 19:45:00,0.6661,0.66635,0.66599,0.66602,379299999.0
2006-02-17 19:50:00,0.66621,0.66679,0.66603,0.66679,779700004.0
2006-02-17 19:55:00,0.66676,0.66687,0.66608,0.6662,981400007.0
2006-02-17 20:00:00,0.66622,0.66635,0.66617,0.6663,620899993.0
2006-02-17 20:05:00,0.66633,0.66635,0.66605,0.66625,685300002.0
2006-02-17 20:10:00,0.6662,0.66635,0.666,0.66635,553499997.0
2006-02-17 20:15:00,0.66625,0.6664,0.66617,0.6663,918600004.0
2006-02-17 20:20:00,0.66635,0.66635,0.666,0.6663,392300001.0
2006-02-17 20:25:00,0.6663,0.66635,0.6662,0.6663,644099995.0
2006-02-17 20:30:00,0.6663,0.66635,0.6662,0.6663,870900008.0
2006-02-17 20:35:00,0.6663,0.6664,0.66615,0.6663,707100000.0
2006-02-17 20:40:00,0.66625,0.66635,0.66617,0.6663,538200000.0
2006-02-17 20:45:00,0.66625,0.6663,0.66615,0.66625,419599998.0
2006-02-17 20:50:00,0.66625,0.66635,0.66617,0.6663,854300003.0
2006-02-17 20:55:00,0.6662,0.66635,0.666,0.66625,703600004.0
2006-02-17 21:00:00,0.66625,0.66635,0.66615,0.6662,570400001.0
2006-02-17 21:05:00,0.6663,0.66635,0.66615,0.6663,638600001.0
2006-02-17 21:10:00,0.66625,0.66633,0.6662,0.66625,468400000.0
2006-02-17 21:15:00,0.66625,0.66635,0.6661,0.66625,792800000.0
2006-02-17 21:20:00,0.6663,0.66635,0.66615,0.66625,510800000.0
2006-02-17 21:25:00,0.66625,0.6663,0.6661,0.6662,530900000.0
2006-02-17 21:30:00,0.66627,0.66635,0.66617,0.66625,444499996.0
2006-02-17 21:35:00,0.66625,0.66635,0.66615,0.66627,654699993.0
2006-02-17 21:40:00,0.6663,0.66635,0.6661,0.6661,560999992.0
2006-02-17 21:45:00,0.66625,0.6663,0.66615,0.66623,374299998.0
2006-02-17 21:50:00,0.6663,0.6664,0.6662,0.66625,457199999.0
2006-02-17 21:55:00,0.66625,0.66635,0.66615,0.66625,531900001.0
2006-02-17 22:00:00,0.66625,0.6663,0.6662,0.66625,369800001.0
2006-02-17 22:05:00,0.6662,0.6664,0.6661,0.66627,452100000.0
2006-02-17 22:10:00,0.66625,0.66635,0.66615,0.66627,554099990.0
2006-02-17 22:15:00,0.66627,0.66635,0.66615,0.66625,448299997.0
2006-02-17 22:20:00,0.6663,0.66635,0.66617,0.6663,543099995.0
2006-02-17 22:25:00,0.6662,0.66635,0.66615,0.66625,380499998.0
2006-02-17 22:30:00,0.6663,0.66635,0.666,0.66627,511899999.0
2006-02-17 22:35:00,0.66632,0.66632,0.666,0.6663,475900001.0
2006-02-17 22:40:00,0.66625,0.66635,0.6661,0.66617,581199998.0
2006-02-17 22:45:00,0.66625,0.66635,0.66605,0.66625,477400002.0
2006-02-17 22:50:00,0.6663,0.6663,0.666,0.6662,654599996.0
2006-02-17 22:55:00,0.6662,0.6664,0.66605,0.66605,562400001.0
2006-02-17 23:00:00,0.6661,0.66633,0.6661,0.6662,395300000.0
2006-02-17 23:05:00,0.66625,0.66643,0.66615,0.6663,492799999.0
2006-02-17 23:10:00,0.66625,0.66635,0.6662,0.66625,465799997.0
2006-02-17 23:15:00,0.66625,0.6663,0.6661,0.66625,315600003.0
2006-02-17 23:20:00,0.6663,0.66635,0.66615,0.6663,341299999.0
2006-02-17 23:25:00,0.66628,0.6663,0.66615,0.66625,366799997.0
2006-02-17 23:30:00,0.6662,0.66633,0.6662,0.66625,481499997.0
2006-02-17 23:35:00,0.6663,0.66635,0.6662,0.66623,367500003.0
2006-02-17 23:40:00,0.6663,0.6663,0.6662,0.66625,219999999.0
2006-02-17 23:45:00,0.66635,0.66635,0.6662,0.66625,327800000.0
2006-02-17 23:50:00,0.6662,0.66635,0.66615,0.6663,358999997.0
2006-02-17 23:55:00,0.6663,0.6663,0.6662,0.6662,454599999.0
2006-02-20 00:00:00,0.6684,0.6686,0.6678,0.668,239700003.0
2006-02-20 00:05:00,0.6679,0.6684,0.6677,0.6681,159800002.0
2006-02-20 00:10:00,0.6678,0.6678,0.6678,0.6678,79900001.0
2006-02-20 00:15:00,0.6677,0.6683,0.6677,0.668,319600004.0
2006-02-20 00:20:00,0.6677,0.6684,0.6677,0.6678,319600004.0
2006-02-20 00:25:00,0.6679,0.6679,0.6678,0.6678,159800002.0
2006-02-20 00:30:00,0.6681,0.6683,0.6678,0.6679,159800002.0
2006-02-20 00:40:00,0.668,0.6686,0.668,0.6683,159800002.0
2006-02-20 00:45:00,0.6686,0.669,0.6684,0.6686,319600004.0
2006-02-20 00:50:00,0.6685,0.669,0.6685,0.6689,239700003.0
2006-02-20 00:55:00,0.6687,0.6694,0.6686,0.6691,399500005.0
2006-02-20 01:00:00,0.669,0.669,0.6689,0.669,319600004.0
2006-02-20 01:05:00,0.6691,0.6696,0.669,0.6693,239700003.0
2006-02-20 01:10:00,0.6692,0.6694,0.6686,0.6688,319600004.0
2006-02-20 01:15:00,0.6687,0.6695,0.6686,0.6689,399500005.0
2006-02-20 01:20:00,0.6686,0.6691,0.6684,0.6686,319600004.0
2006-02-20 01:25:00,0.6687,0.669,0.6683,0.6685,319600004.0
2006-02-20 01:30:00,0.6686,0.6688,0.6683,0.6684,159800002.0
2006-02-20 01:35:00,0.6683,0.6686,0.6683,0.6686,239700003.0
2006-02-20 01:40:00,0.6687,0.669,0.6685,0.6686,159800002.0
2006-02-20 01:45:00,0.6685,0.6685,0.6685,0.6685,79900001.0
2006-02-20 01:50:00,0.6686,0.6689,0.6682,0.6686,319600004.0
2006-02-20 01:55:00,0.6687,0.669,0.6685,0.6686,159800002.0
2006-02-20 02:00:00,0.66872,0.66875,0.66858,0.66868,381300002.0
2006-02-20 02:05:00,0.66873,0.66887,0.66865,0.66881,300899998.0
2006-02-20 02:10:00,0.66884,0.66884,0.66836,0.66841,443200003.0
2006-02-20 02:15:00,0.66835,0.66876,0.66835,0.66858,496100002.0
2006-02-20 02:20:00,0.66862,0.66862,0.66794,0.6683,482699994.0
2006-02-20 02:25:00,0.6683,0.66831,0.6679,0.66795,369799995.0
2006-02-20 02:30:00,0.66805,0.66812,0.66795,0.66808,308100000.0
2006-02-20 02:35:00,0.6681,0.66845,0.6681,0.66835,312599998.0
2006-02-20 02:40:00,0.6683,0.66857,0.66823,0.6683,293100000.0
2006-02-20 02:45:00,0.6683,0.66835,0.66825,0.6683,320199999.0
2006-02-20 02:50:00,0.66837,0.66837,0.66799,0.66825,451900004.0
2006-02-20 02:55:00,0.66825,0.66845,0.6682,0.66835,432399995.0
2006-02-20 03:00:00,0.66838,0.66896,0.66838,0.66888,391599999.0
2006-02-20 03:05:00,0.66882,0.66898,0.66858,0.66876,580900002.0
2006-02-20 03:10:00,0.6688,0.66896,0.66876,0.66885,322300000.0
2006-02-20 03:15:00,0.66888,0.669,0.66865,0.66868,354199997.0
2006-02-20 03:20:00,0.66875,0.66902,0.66875,0.66895,287399998.0
2006-02-20 03:25:00,0.66898,0.66926,0.66892,0.6691,431100003.0
2006-02-20 03:30:00,0.66909,0.66912,0.66895,0.669,378500000.0
2006-02-20 03:35:00,0.66913,0.66919,0.66874,0.66892,402500000.0
2006-02-20 03:40:00,0.66895,0.6691,0.6687,0.66892,419600000.0
2006-02-20 03:45:00,0.66885,0.66885,0.66836,0.6686,466399998.0
2006-02-20 03:50:00,0.66852,0.66865,0.6684,0.66865,315400001.0
2006-02-20 03:55:00,0.6685,0.66852,0.6683,0.66845,398299999.0
2006-02-20 04:00:00,0.6684,0.66845,0.66835,0.6684,372699999.0
2006-02-20 04:05:00,0.66835,0.66875,0.66835,0.6687,576800006.0
2006-02-20 04:10:00,0.66868,0.66888,0.66865,0.6687,317700000.0
2006-02-20 04:15:00,0.6688,0.66893,0.66875,0.66885,444799999.0
2006-02-20 04:20:00,0.66892,0.669,0.66876,0.66876,505900001.0
2006-02-20 04:25:00,0.6689,0.6689,0.66875,0.66885,248800000.0
2006-02-20 04:30:00,0.66881,0.66923,0.66875,0.66923,522200002.0
2006-02-20 04:35:00,0.66915,0.66927,0.669,0.66917,310300000.0
2006-02-20 04:40:00,0.66918,0.66925,0.6691,0.66915,425200004.0
2006-02-20 04:45:00,0.66917,0.6693,0.66914,0.6692,491399996.0
2006-02-20 04:50:00,0.66929,0.66943,0.66918,0.66919,283700000.0
2006-02-20 04:55:00,0.66904,0.66905,0.66873,0.66885,355599998.0
2006-02-20 05:00:00,0.66885,0.66888,0.66862,0.66872,562799998.0
2006-02-20 05:05:00,0.6687,0.66887,0.66861,0.66868,356399996.0
2006-02-20 05:10:00,0.66863,0.66878,0.66855,0.66876,399200000.0
2006-02-20 05:15:00,0.6687,0.66887,0.66855,0.66887,327500001.0
2006-02-20 05:20:00,0.66879,0.66894,0.66858,0.66889,216499999.0
2006-02-20 05:25:00,0.6688,0.66905,0.66872,0.66905,441900000.0
2006-02-20 05:30:00,0.66895,0.669,0.66885,0.66893,358900002.0
2006-02-20 05:35:00,0.66895,0.66897,0.66865,0.6687,343999999.0
2006-02-20 05:40:00,0.66871,0.66873,0.66854,0.6686,400299999.0
2006-02-20 05:45:00,0.66854,0.66865,0.66841,0.66865,342200004.0
2006-02-20 05:50:00,0.6686,0.6687,0.6685,0.6685,443099999.0
2006-02-20 05:55:00,0.66851,0.6687,0.66847,0.66855,255300001.0
2006-02-20 06:00:00,0.66845,0.66865,0.66834,0.66857,388399999.0
2006-02-20 06:05:00,0.66865,0.66877,0.6685,0.66865,481199999.0
2006-02-20 06:10:00,0.66863,0.66885,0.66855,0.6688,262600004.0
2006-02-20 06:15:00,0.66879,0.66918,0.66872,0.66918,457899997.0
2006-02-20 06:20:00,0.66915,0.66943,0.6691,0.6694,315500002.0
2006-02-20 06:25:00,0.6694,0.66948,0.66919,0.66935,457199999.0
2006-02-20 06:30:00,0.66934,0.6695,0.66912,0.66937,523999998.0
2006-02-20 06:35:00,0.66937,0.66947,0.6693,0.66937,278399997.0
2006-02-20 06:40:00,0.66929,0.66948,0.66913,0.66932,399499999.0
2006-02-20 06:45:00,0.6693,0.66965,0.66925,0.66965,434099993.0
2006-02-20 06:50:00,0.66962,0.6697,0.6694,0.66968,400599997.0
2006-02-20 06:55:00,0.66967,0.66975,0.6694,0.66955,441200000.0
2006-02-20 07:00:00,0.66945,0.66952,0.66919,0.66919,288300000.0
2006-02-20 07:05:00,0.66915,0.66928,0.66896,0.66915,433500002.0
2006-02-20 07:10:00,0.66912,0.6692,0.66873,0.6692,275099999.0
2006-02-20 07:15:00,0.66915,0.66925,0.66905,0.66915,337299995.0
2006-02-20 07:20:00,0.66925,0.66935,0.66895,0.66895,256200004.0
2006-02-20 07:25:00,0.6691,0.6696,0.66907,0.66948,508100000.0
2006-02-20 07:30:00,0.6695,0.6696,0.66905,0.66935,396800000.0
2006-02-20 07:35:00,0.66919,0.6692,0.66868,0.6689,449199999.0
2006-02-20 07:40:00,0.66895,0.66924,0.66883,0.66906,449199997.0
2006-02-20 07:45:00,0.66897,0.66897,0.66855,0.66876,402699999.0
2006-02-20 07:50:00,0.6687,0.66878,0.66855,0.66868,418500002.0
2006-02-20 07:55:00,0.6687,0.66881,0.66859,0.66865,261399999.0
2006-02-20 08:00:00,0.6685,0.66882,0.6685,0.66859,573599996.0
2006-02-20 08:05:00,0.66867,0.66885,0.66857,0.66875,452200001.0
2006-02-20 08:10:00,0.66887,0.66921,0.66887,0.66902,317300000.0
2006-02-20 08:15:00,0.66895,0.66905,0.6688,0.6688,328600001.0
2006-02-20 08:20:00,0.66888,0.66907,0.6688,0.66905,344199998.0
2006-02-20 08:25:00,0.66902,0.66935,0.66894,0.66921,280399997.0
2006-02-20 08:30:00,0.66925,0.6694,0.66915,0.66935,350999995.0
2006-02-20 08:35:00,0.66925,0.66925,0.66903,0.66911,249600000.0
2006-02-20 08:40:00,0.66918,0.66935,0.6691,0.66915,214699999.0
2006-02-20 08:45:00,0.66923,0.6695,0.66915,0.66935,298400000.0
2006-02-20 08:50:00,0.66938,0.6694,0.66925,0.6693,486599996.0
2006-02-20 08:55:00,0.66933,0.66949,0.6692,0.66942,279500000.0
2006-02-20 09:00:00,0.66941,0.66961,0.66935,0.66948,320199999.0
2006-02-20 09:05:00,0.6694,0.66945,0.6692,0.66923,425200001.0
2006-02-20 09:10:00,0.66923,0.66937,0.66903,0.66904,350500002.0
2006-02-20 09:15:00,0.669,0.66913,0.6689,0.66905,491099994.0
2006-02-20 09:20:00,0.66898,0.66905,0.66875,0.66888,364099997.0
2006-02-20 09:25:00,0.66891,0.66919,0.66886,0.669,305600004.0
2006-02-20 09:30:00,0.669,0.66943,0.669,0.66943,334599998.0
2006-02-20 09:35:00,0.66943,0.66963,0.66927,0.6694,513500004.0
2006-02-20 09:40:00,0.6694,0.66948,0.66915,0.6693,381599995.0
2006-02-20 09:45:00,0.66922,0.6694,0.66914,0.66924,305399997.0
2006-02-20 09:50:00,0.6692,0.66958,0.66915,0.66958,300999997.0
2006-02-20 09:55:00,0.66948,0.66954,0.66918,0.66935,269000001.0
2006-02-20 10:00:00,0.6693,0.66939,0.66909,0.66909,488499998.0
2006-02-20 10:05:00,0.66905,0.6693,0.66885,0.6692,399700002.0
2006-02-20 10:10:00,0.66915,0.6694,0.66915,0.6694,246599999.0
2006-02-20 10:15:00,0.66949,0.6696,0.66925,0.66932,391200000.0
2006-02-20 10:20:00,0.66932,0.66932,0.66895,0.6692,473900004.0
2006-02-20 10:25:00,0.6692,0.66935,0.66915,0.66932,328900000.0
2006-02-20 10:30:00,0.66925,0.66953,0.66923,0.66932,497000001.0
2006-02-20 10:35:00,0.66926,0.6694,0.6691,0.6692,473199999.0
2006-02-20 10:40:00,0.66933,0.6694,0.66905,0.66912,445699996.0
2006-02-20 10:45:00,0.66915,0.66932,0.66899,0.66923,460900000.0
2006-02-20 10:50:00,0.66928,0.66939,0.66895,0.66937,395300002.0
2006-02-20 10:55:00,0.66935,0.66935,0.66908,0.66908,323399999.0
2006-02-20 11:00:00,0.66905,0.6692,0.66885,0.66886,591899997.0
2006-02-20 11:05:00,0.66893,0.6691,0.66869,0.66869,492699999.0
2006-02-20 11:10:00,0.66861,0.66874,0.66833,0.66833,631400006.0
2006-02-20 11:15:00,0.66833,0.66857,0.66816,0.66838,645299998.0
2006-02-20 11:20:00,0.66829,0.66836,0.66774,0.66783,492300002.0
2006-02-20 11:25:00,0.66783,0.66837,0.66783,0.66825,377099999.0
2006-02-20 11:30:00,0.66827,0.66827,0.66779,0.66797,402700003.0
2006-02-20 11:35:00,0.66808,0.66826,0.66804,0.66825,427800002.0
2006-02-20 11:40:00,0.66825,0.6684,0.66796,0.66796,305500001.0
2006-02-20 11:45:00,0.66805,0.66837,0.66805,0.66835,437699999.0
2006-02-20 11:50:00,0.66832,0.66833,0.66776,0.66793,374899999.0
2006-02-20 11:55:00,0.6679,0.66848,0.6679,0.66848,357700003.0
2006-02-20 12:00:00,0.66851,0.66851,0.66814,0.66847,485700004.0
2006-02-20 12:05:00,0.66849,0.66854,0.66833,0.66845,417100002.0
2006-02-20 12:10:00,0.6684,0.66861,0.66827,0.6683,351800001.0
2006-02-20 12:15:00,0.66833,0.66863,0.66833,0.66858,334199998.0
2006-02-20 12:20:00,0.66867,0.6687,0.66833,0.66833,385000000.0
2006-02-20 12:25:00,0.66838,0.66847,0.66832,0.6684,341500003.0
2006-02-20 12:30:00,0.66835,0.6685,0.66825,0.6684,478600002.0
2006-02-20 12:35:00,0.6684,0.66853,0.6682,0.66853,444500000.0
2006-02-20 12:40:00,0.6685,0.6686,0.6683,0.6685,274799999.0
2006-02-20 12:45:00,0.66851,0.66852,0.66839,0.66848,201100002.0
2006-02-20 12:50:00,0.66828,0.66845,0.66815,0.66838,419299997.0
2006-02-20 12:55:00,0.66827,0.66845,0.6682,0.66821,361599999.0
2006-02-20 13:00:00,0.66817,0.66827,0.66794,0.66808,403999995.0
2006-02-20 13:05:00,0.66813,0.66831,0.6679,0.66814,432699998.0
2006-02-20 13:10:00,0.66823,0.66838,0.66807,0.6681,456000002.0
2006-02-20 13:15:00,0.66815,0.66823,0.66802,0.6681,334999998.0
2006-02-20 13:20:00,0.66815,0.66845,0.66804,0.6682,463400000.0
2006-02-20 13:25:00,0.66835,0.66848,0.66817,0.66824,390800000.0
2006-02-20 13:30:00,0.66815,0.66827,0.66794,0.668,471899997.0
2006-02-20 13:35:00,0.66805,0.66833,0.66781,0.66827,435700001.0
2006-02-20 13:40:00,0.6683,0.66838,0.66805,0.6682,448499999.0
2006-02-20 13:45:00,0.6682,0.66845,0.66815,0.6682,359499998.0
2006-02-20 13:50:00,0.66816,0.66835,0.66815,0.66828,444500000.0
2006-02-20 13:55:00,0.66825,0.66831,0.66815,0.66815,340899995.0
2006-02-20 14:00:00,0.66819,0.66845,0.66809,0.6684,481299998.0
2006-02-20 14:05:00,0.66835,0.66842,0.6682,0.66827,567900001.0
2006-02-20 14:10:00,0.66838,0.66842,0.66801,0.66814,382699998.0
2006-02-20 14:15:00,0.66822,0.66825,0.66798,0.66811,417800002.0
2006-02-20 14:20:00,0.66798,0.66813,0.66791,0.66806,472800000.0
2006-02-20 14:25:00,0.66799,0.66812,0.66778,0.66788,346700002.0
2006-02-20 14:30:00,0.66797,0.66805,0.66785,0.66805,398899999.0
2006-02-20 14:35:00,0.668,0.66815,0.668,0.66815,362800003.0
2006-02-20 14:40:00,0.66815,0.66825,0.66805,0.66825,467599997.0
2006-02-20 14:45:00,0.66807,0.66826,0.66799,0.6682,407299998.0
2006-02-20 14:50:00,0.6682,0.6683,0.66805,0.66825,280400001.0
2006-02-20 14:55:00,0.66817,0.66825,0.66809,0.66815,304400000.0
2006-02-20 15:00:00,0.66815,0.6683,0.6681,0.66825,487600000.0
2006-02-20 15:05:00,0.66824,0.6684,0.66812,0.66828,561099996.0
2006-02-20 15:10:00,0.66833,0.66841,0.66805,0.66823,361399997.0
2006-02-20 15:15:00,0.66822,0.66825,0.66796,0.66815,499900002.0
2006-02-20 15:20:00,0.66815,0.66816,0.66795,0.66813,474499995.0
2006-02-20 15:25:00,0.66823,0.66829,0.66806,0.66815,509899998.0
2006-02-20 15:30:00,0.66815,0.66819,0.66797,0.66805,193400000.0
2006-02-20 15:35:00,0.66805,0.66818,0.66803,0.66815,223699999.0
2006-02-20 15:40:00,0.66819,0.66835,0.66804,0.66827,265800000.0
2006-02-20 15:45:00,0.66825,0.66896,0.66818,0.66896,316200000.0
2006-02-20 15:50:00,0.66891,0.66904,0.66875,0.66879,289099997.0
2006-02-20 15:55:00,0.66872,0.66882,0.6686,0.66882,392799997.0
2006-02-20 16:00:00,0.66875,0.66892,0.66863,0.66887,316499995.0
2006-02-20 16:05:00,0.6688,0.66913,0.66862,0.66862,432599998.0
2006-02-20 16:10:00,0.66873,0.66873,0.66854,0.6686,312099999.0
2006-02-20 16:15:00,0.66855,0.6688,0.66845,0.66855,493300003.0
2006-02-20 16:20:00,0.66859,0.66883,0.66859,0.66862,507800000.0
2006-02-20 16:25:00,0.66865,0.66877,0.66845,0.66871,407400000.0
2006-02-20 16:30:00,0.6687,0.6688,0.66845,0.66865,529499995.0
2006-02-20 16:35:00,0.66868,0.66892,0.66855,0.6688,337499997.0
2006-02-20 16:40:00,0.66879,0.66915,0.66871,0.6689,521599995.0
2006-02-20 16:45:00,0.669,0.669,0.66876,0.66885,475599995.0
2006-02-20 16:50:00,0.66885,0.66903,0.6688,0.66902,491600003.0
2006-02-20 16:55:00,0.66901,0.66924,0.66883,0.66908,564499996.0
2006-02-20 17:00:00,0.66914,0.66933,0.669,0.6693,377400000.0
2006-02-20 17:05:00,0.66924,0.66932,0.66899,0.66928,374300001.0
2006-02-20 17:10:00,0.66927,0.6694,0.66911,0.66933,343300003.0
2006-02-20 17:15:00,0.66926,0.66939,0.66908,0.66921,423599999.0
2006-02-20 17:20:00,0.66933,0.66934,0.66907,0.66925,277400001.0
2006-02-20 17:25:00,0.66918,0.66932,0.66909,0.6692,320800002.0
2006-02-20 17:30:00,0.6692,0.66925,0.6691,0.66915,482699995.0
2006-02-20 17:35:00,0.66915,0.6694,0.66908,0.6694,353100001.0
2006-02-20 17:40:00,0.66924,0.66931,0.66902,0.66923,300199998.0
2006-02-20 17:45:00,0.66927,0.66938,0.66905,0.66938,285900001.0
2006-02-20 17:50:00,0.66932,0.66938,0.66913,0.66935,360899997.0
2006-02-20 17:55:00,0.66928,0.66935,0.66919,0.66935,393999997.0
2006-02-20 18:00:00,0.66931,0.66955,0.66931,0.66941,676600004.0
2006-02-20 18:05:00,0.66947,0.66958,0.66922,0.66938,998800004.0
2006-02-20 18:10:00,0.66931,0.6695,0.66928,0.66935,354999999.0
2006-02-20 18:15:00,0.6693,0.66945,0.66922,0.66925,1204699995.0
2006-02-20 18:20:00,0.66925,0.66945,0.66918,0.66935,984000001.0
2006-02-20 18:25:00,0.66929,0.6693,0.66903,0.66919,1008699994.0
2006-02-20 18:30:00,0.66918,0.66925,0.66905,0.66918,703599997.0
2006-02-20 18:35:00,0.66918,0.66921,0.66894,0.66905,1013100003.0
2006-02-20 18:40:00,0.66906,0.66934,0.66895,0.66918,1539100004.0
2006-02-20 18:45:00,0.66928,0.66946,0.66915,0.66933,1095199997.0
2006-02-20 18:50:00,0.6693,0.6693,0.669,0.66912,451500000.0
2006-02-20 18:55:00,0.66931,0.66936,0.66913,0.66931,612999997.0
2006-02-20 19:00:00,0.66932,0.66943,0.66921,0.66921,613900000.0
2006-02-20 19:05:00,0.66922,0.66945,0.6692,0.66932,850300001.0
2006-02-20 19:10:00,0.66932,0.6694,0.66923,0.66935,538500005.0
2006-02-20 19:15:00,0.66935,0.66955,0.66921,0.66955,425299997.0
2006-02-20 19:20:00,0.66953,0.66954,0.66934,0.6694,519599999.0
2006-02-20 19:25:00,0.66945,0.66955,0.66932,0.66947,567000001.0
2006-02-20 19:30:00,0.66955,0.66965,0.6694,0.66955,556199999.0
2006-02-20 19:35:00,0.66955,0.66983,0.66945,0.66975,711999999.0
2006-02-20 19:40:00,0.66983,0.6699,0.66965,0.66977,396899995.0
2006-02-20 19:45:00,0.6698,0.6699,0.66955,0.66955,512200000.0
2006-02-20 19:50:00,0.66972,0.66987,0.66965,0.66975,777300002.0
2006-02-20 19:55:00,0.66965,0.66981,0.66965,0.6697,955099999.0
2006-02-20 20:00:00,0.66972,0.66985,0.66968,0.6698,643099993.0
2006-02-20 20:05:00,0.66983,0.66985,0.66955,0.66975,729199997.0
2006-02-20 20:10:00,0.6697,0.66985,0.6695,0.66985,628800001.0
2006-02-20 20:15:00,0.66975,0.6699,0.66967,0.6698,853499994.0
2006-02-20 20:20:00,0.66985,0.66985,0.6695,0.6698,437399999.0
2006-02-20 20:25:00,0.6698,0.66985,0.6697,0.6698,532500001.0
2006-02-20 20:30:00,0.6697,0.66985,0.6697,0.6698,758899996.0
2006-02-20 20:35:00,0.6698,0.6699,0.66965,0.6698,683099997.0
2006-02-20 20:40:00,0.66975,0.66985,0.66968,0.6698,603099998.0
2006-02-20 20:45:00,0.66975,0.6698,0.66965,0.66975,455299997.0
2006-02-20 20:50:00,0.66975,0.66985,0.66968,0.6698,749999998.0
2006-02-20 20:55:00,0.6697,0.66985,0.6695,0.66975,678599999.0
2006-02-20 21:00:00,0.66975,0.66985,0.66965,0.6697,556999996.0
2006-02-20 21:05:00,0.6698,0.66985,0.66965,0.6698,539200001.0
2006-02-20 21:10:00,0.66975,0.66983,0.6697,0.66975,440099997.0
2006-02-20 21:15:00,0.66975,0.66985,0.6696,0.66975,743900000.0
2006-02-20 21:20:00,0.6698,0.66985,0.66965,0.66975,627699998.0
2006-02-20 21:25:00,0.66975,0.6698,0.6696,0.6697,573799997.0
2006-02-20 21:30:00,0.66977,0.66985,0.66967,0.66975,437300000.0
2006-02-20 21:35:00,0.66975,0.66985,0.66965,0.66977,634499998.0
2006-02-20 21:40:00,0.6698,0.66985,0.6696,0.6696,511999996.0
2006-02-20 21:45:00,0.66975,0.6698,0.66965,0.66973,403799995.0
2006-02-20 21:50:00,0.6698,0.6699,0.6697,0.66975,492900003.0
2006-02-20 21:55:00,0.66975,0.66985,0.66965,0.66975,487300001.0
2006-02-20 22:00:00,0.66975,0.6698,0.6697,0.66975,376699996.0
2006-02-20 22:05:00,0.6697,0.6699,0.6696,0.66973,437799998.0
2006-02-20 22:10:00,0.66975,0.66985,0.66965,0.66977,476499996.0
2006-02-20 22:15:00,0.66977,0.66985,0.66965,0.66975,607099994.0
2006-02-20 22:20:00,0.6698,0.66985,0.66968,0.6698,546799997.0
2006-02-20 22:25:00,0.6697,0.66985,0.66965,0.66975,438400004.0
2006-02-20 22:30:00,0.6698,0.66985,0.6695,0.66977,469000004.0
2006-02-20 22:35:00,0.66982,0.66982,0.6695,0.6698,486899999.0
2006-02-20 22:40:00,0.66975,0.66985,0.6696,0.66967,516300000.0
2006-02-20 22:45:00,0.66975,0.66985,0.66955,0.66975,547500000.0
2006-02-20 22:50:00,0.6698,0.6698,0.6695,0.6697,800800002.0
2006-02-20 22:55:00,0.6697,0.6699,0.66955,0.66955,570099998.0
2006-02-20 23:00:00,0.6696,0.66983,0.6696,0.6697,388300003.0
2006-02-20 23:05:00,0.66975,0.66993,0.66965,0.6698,327600001.0
2006-02-20 23:10:00,0.66975,0.66985,0.6697,0.66975,436600002.0
2006-02-20 23:15:00,0.66975,0.6698,0.6696,0.66975,279600001.0
2006-02-20 23:20:00,0.6698,0.66985,0.66965,0.6698,299000000.0
2006-02-20 23:25:00,0.66978,0.6698,0.66965,0.66975,381200000.0
2006-02-20 23:30:00,0.6697,0.66983,0.6697,0.66975,300600000.0
2006-02-20 23:35:00,0.6698,0.66985,0.6697,0.66973,411199995.0
2006-02-20 23:40:00,0.6698,0.6698,0.6697,0.66975,224599997.0
2006-02-20 23:45:00,0.66985,0.66985,0.6697,0.66975,288599999.0
2006-02-20 23:50:00,0.6697,0.66985,0.66965,0.6698,424099995.0
2006-02-20 23:55:00,0.6698,0.6698,0.6697,0.6697,441599997.0
2006-02-21 00:00:00,0.6698,0.67008,0.66901,0.66985,456100004.0
2006-02-21 00:05:00,0.66975,0.67046,0.66953,0.67022,517500000.0
2006-02-21 00:10:00,0.67012,0.67029,0.66969,0.67003,416500000.0
2006-02-21 00:15:00,0.66992,0.67023,0.66968,0.6702,408099996.0
2006-02-21 00:20:00,0.67001,0.67027,0.66975,0.67002,488399996.0
2006-02-21 00:25:00,0.66993,0.67019,0.6698,0.67007,482300000.0
2006-02-21 00:30:00,0.67008,0.67025,0.66976,0.67018,639900001.0
2006-02-21 00:35:00,0.66981,0.67024,0.66969,0.67024,533499995.0
2006-02-21 00:40:00,0.67014,0.67026,0.66973,0.67007,475199998.0
2006-02-21 00:45:00,0.67009,0.67022,0.66977,0.66992,453199998.0
2006-02-21 00:50:00,0.6699,0.66998,0.6698,0.66995,412000000.0
2006-02-21 00:55:00,0.66993,0.66993,0.66932,0.66957,416699994.0
2006-02-21 01:00:00,0.66956,0.6698,0.66956,0.66978,223300000.0
2006-02-21 01:05:00,0.66968,0.66995,0.6696,0.66992,271899998.0
2006-02-21 01:10:00,0.66987,0.67007,0.66985,0.66987,419799996.0
2006-02-21 01:15:00,0.66995,0.66995,0.66966,0.6697,280299999.0
2006-02-21 01:20:00,0.66962,0.66987,0.66959,0.66978,410099996.0
2006-02-21 01:25:00,0.66973,0.66991,0.66963,0.66977,363599999.0
2006-02-21 01:30:00,0.66981,0.66995,0.66964,0.6699,393200002.0
2006-02-21 01:35:00,0.6699,0.67038,0.66985,0.67003,487199997.0
2006-02-21 01:40:00,0.67015,0.67015,0.66978,0.66981,241500000.0
2006-02-21 01:45:00,0.6698,0.66985,0.66965,0.6697,417900002.0
2006-02-21 01:50:00,0.66978,0.67,0.6696,0.67,416099995.0
2006-02-21 01:55:00,0.66991,0.66991,0.66955,0.66957,462600001.0
2006-02-21 02:00:00,0.66958,0.66958,0.6692,0.66938,463400000.0
2006-02-21 02:05:00,0.66934,0.66965,0.66928,0.6696,246400000.0
2006-02-21 02:10:00,0.66965,0.66995,0.66952,0.66989,280099998.0
2006-02-21 02:15:00,0.66985,0.66992,0.6696,0.66967,332999999.0
2006-02-21 02:20:00,0.66977,0.66982,0.66959,0.6698,475800000.0
2006-02-21 02:25:00,0.66985,0.6699,0.66935,0.66938,290699999.0
2006-02-21 02:30:00,0.6694,0.6694,0.66868,0.6688,503599993.0
2006-02-21 02:35:00,0.6688,0.66905,0.66878,0.66895,378499999.0
2006-02-21 02:40:00,0.66888,0.66896,0.66849,0.66889,336399999.0
2006-02-21 02:45:00,0.66891,0.66902,0.66842,0.66862,393500000.0
2006-02-21 02:50:00,0.66864,0.66865,0.66822,0.66822,420800000.0
2006-02-21 02:55:00,0.6681,0.66895,0.66803,0.66883,363700001.0
2006-02-21 03:00:00,0.66894,0.66898,0.66859,0.66863,391399998.0
2006-02-21 03:05:00,0.66857,0.66872,0.66832,0.66841,487500003.0
2006-02-21 03:10:00,0.66838,0.66845,0.66813,0.66817,330599998.0
2006-02-21 03:15:00,0.66813,0.66829,0.66796,0.66796,448499999.0
2006-02-21 03:20:00,0.66805,0.66805,0.66721,0.66735,410899996.0
2006-02-21 03:25:00,0.66738,0.6674,0.66699,0.66707,340600001.0
2006-02-21 03:30:00,0.66705,0.66705,0.66613,0.66636,451299999.0
2006-02-21 03:35:00,0.66652,0.66657,0.66631,0.66638,416199998.0
2006-02-21 03:40:00,0.66635,0.66689,0.66635,0.6667,314500000.0
2006-02-21 03:45:00,0.66676,0.66676,0.6662,0.66656,532299999.0
2006-02-21 03:50:00,0.66658,0.66689,0.66652,0.66689,388300000.0
2006-02-21 03:55:00,0.66673,0.66689,0.66667,0.66677,427000000.0
2006-02-21 04:00:00,0.66666,0.66673,0.66637,0.6664,355700001.0
2006-02-21 04:05:00,0.66636,0.66657,0.6663,0.66643,523799999.0
2006-02-21 04:10:00,0.66632,0.66648,0.66557,0.66578,548900002.0
2006-02-21 04:15:00,0.66589,0.66597,0.66542,0.66546,438900003.0
2006-02-21 04:20:00,0.66548,0.66561,0.66531,0.66555,500200000.0
2006-02-21 04:25:00,0.66574,0.66579,0.66555,0.66567,364599999.0
2006-02-21 04:30:00,0.66565,0.66565,0.66535,0.66546,422200000.0
2006-02-21 04:35:00,0.66542,0.66547,0.6652,0.66543,291600000.0
2006-02-21 04:40:00,0.66552,0.66577,0.66552,0.66565,397000000.0
2006-02-21 04:45:00,0.66569,0.66583,0.66553,0.66553,551999995.0
2006-02-21 04:50:00,0.66559,0.66585,0.6655,0.6657,277299997.0
2006-02-21 04:55:00,0.66575,0.66585,0.6654,0.66575,496100008.0
2006-02-21 05:00:00,0.66575,0.66578,0.66551,0.66562,476399999.0
2006-02-21 05:05:00,0.6656,0.66585,0.66552,0.66585,418599995.0
2006-02-21 05:10:00,0.66573,0.66573,0.66452,0.6648,356700002.0
2006-02-21 05:15:00,0.66478,0.66492,0.66443,0.66463,337500002.0
2006-02-21 05:20:00,0.6646,0.665,0.6646,0.6648,404999999.0
2006-02-21 05:25:00,0.66471,0.66511,0.66461,0.66511,449900003.0
2006-02-21 05:30:00,0.66505,0.66525,0.665,0.66513,371100001.0
2006-02-21 05:35:00,0.66521,0.66572,0.66501,0.66562,367299999.0
2006-02-21 05:40:00,0.6657,0.66582,0.66563,0.66563,383100001.0
2006-02-21 05:45:00,0.66557,0.66581,0.66545,0.66577,391699997.0
2006-02-21 05:50:00,0.66572,0.66638,0.66572,0.66623,355499997.0
2006-02-21 05:55:00,0.66622,0.66648,0.66611,0.66626,335200001.0
2006-02-21 06:00:00,0.6662,0.66637,0.6661,0.66627,302600002.0
2006-02-21 06:05:00,0.66635,0.6664,0.66614,0.66632,508000001.0
2006-02-21 06:10:00,0.66637,0.66657,0.66628,0.6663,354499998.0
2006-02-21 06:15:00,0.66632,0.66638,0.666,0.66631,255500001.0
2006-02-21 06:20:00,0.6662,0.66639,0.6661,0.6663,387000002.0
2006-02-21 06:25:00,0.66633,0.66639,0.66625,0.66635,484199998.0
2006-02-21 06:30:00,0.6663,0.66637,0.66604,0.66619,477700002.0
2006-02-21 06:35:00,0.66619,0.66633,0.6661,0.66633,384900000.0
2006-02-21 06:40:00,0.66624,0.6663,0.66595,0.666,412100000.0
2006-02-21 06:45:00,0.66597,0.66616,0.66585,0.66607,314800002.0
2006-02-21 06:50:00,0.66613,0.66616,0.66587,0.6661,435799997.0
2006-02-21 06:55:00,0.6661,0.66629,0.66601,0.6661,425900002.0
2006-02-21 07:00:00,0.66587,0.6659,0.66537,0.66541,247899998.0
2006-02-21 07:05:00,0.66534,0.66546,0.66504,0.66535,554600001.0
2006-02-21 07:10:00,0.6654,0.6656,0.66514,0.6656,314599999.0
2006-02-21 07:15:00,0.66554,0.66565,0.66542,0.66549,324900000.0
2006-02-21 07:20:00,0.66555,0.66572,0.66555,0.66556,192300002.0
2006-02-21 07:25:00,0.6657,0.66589,0.66568,0.6658,400600000.0
2006-02-21 07:30:00,0.66581,0.66594,0.6656,0.66592,388600001.0
2006-02-21 07:35:00,0.6658,0.66585,0.66568,0.66578,401799998.0
2006-02-21 07:40:00,0.66574,0.66595,0.66574,0.6659,392500001.0
2006-02-21 07:45:00,0.6659,0.66595,0.66565,0.66578,376800000.0
2006-02-21 07:50:00,0.66568,0.66573,0.6655,0.6656,385300001.0
2006-02-21 07:55:00,0.66556,0.66592,0.66543,0.66592,329299997.0
2006-02-21 08:00:00,0.66577,0.66618,0.66577,0.66592,384400004.0
2006-02-21 08:05:00,0.66593,0.66603,0.66572,0.66594,617200001.0
2006-02-21 08:10:00,0.66585,0.66597,0.6657,0.66579,243000000.0
2006-02-21 08:15:00,0.66577,0.66603,0.66577,0.66597,269799999.0
2006-02-21 08:20:00,0.66601,0.66602,0.66577,0.66585,489600001.0
2006-02-21 08:25:00,0.6658,0.6658,0.66526,0.66541,404500001.0
2006-02-21 08:30:00,0.66549,0.66562,0.66536,0.66562,302799997.0
2006-02-21 08:35:00,0.66553,0.66571,0.66548,0.66552,351900000.0
2006-02-21 08:40:00,0.66553,0.66565,0.66536,0.66555,362500004.0
2006-02-21 08:45:00,0.66563,0.66572,0.66548,0.66571,325600001.0
2006-02-21 08:50:00,0.66574,0.66606,0.66562,0.666,480399999.0
2006-02-21 08:55:00,0.66606,0.66618,0.66569,0.66615,389600002.0
2006-02-21 09:00:00,0.66609,0.66626,0.66601,0.66626,378400000.0
2006-02-21 09:05:00,0.66622,0.66623,0.6657,0.66604,500200004.0
2006-02-21 09:10:00,0.66603,0.66621,0.66591,0.66613,383799997.0
2006-02-21 09:15:00,0.66605,0.66611,0.66589,0.66598,471299996.0
2006-02-21 09:20:00,0.66585,0.66593,0.66553,0.66559,376999996.0
2006-02-21 09:25:00,0.6656,0.6656,0.66531,0.66546,302099997.0
2006-02-21 09:30:00,0.66539,0.66571,0.66539,0.66559,374099999.0
2006-02-21 09:35:00,0.66555,0.6656,0.66531,0.6655,431400002.0
2006-02-21 09:40:00,0.66546,0.66573,0.66525,0.66569,453700003.0
2006-02-21 09:45:00,0.6658,0.66607,0.66574,0.66588,343400004.0
2006-02-21 09:50:00,0.66578,0.66585,0.66571,0.66583,289900000.0
2006-02-21 09:55:00,0.6657,0.6658,0.66542,0.66548,266200000.0
2006-02-21 10:00:00,0.66544,0.66551,0.6649,0.66508,432599999.0
2006-02-21 10:05:00,0.66506,0.66515,0.66421,0.66424,476899998.0
2006-02-21 10:10:00,0.66421,0.66444,0.66375,0.66375,379599997.0
2006-02-21 10:15:00,0.66345,0.66394,0.66345,0.66364,490299992.0
2006-02-21 10:20:00,0.6637,0.66376,0.66334,0.66362,444699997.0
2006-02-21 10:25:00,0.66343,0.66359,0.66311,0.66336,425599999.0
2006-02-21 10:30:00,0.66323,0.66333,0.66291,0.66317,407200003.0
2006-02-21 10:35:00,0.66313,0.66337,0.66306,0.66319,427800002.0
2006-02-21 10:40:00,0.66334,0.66339,0.663,0.66307,401799997.0
2006-02-21 10:45:00,0.66307,0.66318,0.66283,0.66317,530099999.0
2006-02-21 10:50:00,0.66325,0.66365,0.66315,0.66348,399499996.0
2006-02-21 10:55:00,0.66341,0.66343,0.66284,0.66294,403400000.0
2006-02-21 11:00:00,0.66296,0.66302,0.66173,0.66182,497999998.0
2006-02-21 11:05:00,0.66211,0.6628,0.66211,0.6625,476800001.0
2006-02-21 11:10:00,0.66255,0.6627,0.66231,0.66262,568699998.0
2006-02-21 11:15:00,0.66262,0.66301,0.66229,0.66297,550300002.0
2006-02-21 11:20:00,0.66292,0.66295,0.66271,0.6628,463799996.0
2006-02-21 11:25:00,0.66275,0.66292,0.6627,0.6628,496199997.0
2006-02-21 11:30:00,0.66274,0.66274,0.66082,0.66085,536699998.0
2006-02-21 11:35:00,0.66065,0.66111,0.66044,0.66104,607200000.0
2006-02-21 11:40:00,0.66096,0.6617,0.66091,0.66156,404400002.0
2006-02-21 11:45:00,0.66155,0.66199,0.66146,0.66197,348900000.0
2006-02-21 11:50:00,0.6619,0.66237,0.66176,0.66236,452299995.0
2006-02-21 11:55:00,0.66237,0.66318,0.66222,0.66285,397900000.0
2006-02-21 12:00:00,0.66282,0.66325,0.66271,0.66299,543899998.0
2006-02-21 12:05:00,0.66295,0.66314,0.66295,0.66306,552199997.0
2006-02-21 12:10:00,0.66306,0.66331,0.66295,0.66331,415400000.0
2006-02-21 12:15:00,0.66322,0.66333,0.66305,0.66325,492000002.0
2006-02-21 12:20:00,0.66334,0.66345,0.66319,0.66328,384600000.0
2006-02-21 12:25:00,0.66327,0.6634,0.66313,0.66327,413699998.0
2006-02-21 12:30:00,0.66325,0.66341,0.66316,0.66324,433300000.0
2006-02-21 12:35:00,0.66318,0.66352,0.66295,0.6635,454700000.0
2006-02-21 12:40:00,0.66345,0.6636,0.66306,0.66313,391799998.0
2006-02-21 12:45:00,0.6632,0.66348,0.6632,0.6634,203599997.0
2006-02-21 12:50:00,0.66332,0.66352,0.6632,0.66341,421900000.0
2006-02-21 12:55:00,0.66333,0.66362,0.66317,0.6635,409999997.0
2006-02-21 13:00:00,0.66341,0.66356,0.66327,0.66349,421000001.0
2006-02-21 13:05:00,0.66354,0.66362,0.6632,0.66322,466700004.0
2006-02-21 13:10:00,0.66333,0.66353,0.66327,0.66336,383599997.0
2006-02-21 13:15:00,0.66339,0.66344,0.6632,0.66322,364299998.0
2006-02-21 13:20:00,0.66325,0.66373,0.66325,0.66345,524199999.0
2006-02-21 13:25:00,0.66362,0.66421,0.66349,0.66412,388200002.0
2006-02-21 13:30:00,0.66409,0.66417,0.66389,0.66395,373400002.0
2006-02-21 13:35:00,0.66397,0.66399,0.66365,0.66365,488000002.0
2006-02-21 13:40:00,0.66359,0.66387,0.66344,0.66369,535999998.0
2006-02-21 13:45:00,0.66368,0.66384,0.66357,0.66376,444800003.0
2006-02-21 13:50:00,0.66374,0.66379,0.66336,0.66352,546199999.0
2006-02-21 13:55:00,0.6635,0.66352,0.66311,0.66324,486300000.0
2006-02-21 14:00:00,0.66312,0.66339,0.66282,0.66316,567899992.0
2006-02-21 14:05:00,0.66298,0.66321,0.66296,0.66307,530399996.0
2006-02-21 14:10:00,0.66315,0.66315,0.66293,0.66309,364699998.0
2006-02-21 14:15:00,0.66317,0.66325,0.66287,0.66325,555999998.0
2006-02-21 14:20:00,0.66315,0.66339,0.66306,0.66314,355899999.0
2006-02-21 14:25:00,0.66324,0.6635,0.66296,0.66305,355999998.0
2006-02-21 14:30:00,0.66311,0.6633,0.66299,0.66321,460400001.0
2006-02-21 14:35:00,0.6631,0.66352,0.6631,0.66352,357899999.0
2006-02-21 14:40:00,0.66359,0.66366,0.66333,0.66353,374200001.0
2006-02-21 14:45:00,0.66339,0.66365,0.66336,0.6636,565900003.0
2006-02-21 14:50:00,0.6636,0.6638,0.66351,0.66375,287899998.0
2006-02-21 14:55:00,0.66368,0.6638,0.66355,0.6636,262799999.0
2006-02-21 15:00:00,0.66363,0.66377,0.66328,0.66342,375899998.0
2006-02-21 15:05:00,0.66337,0.6636,0.66328,0.66345,495899998.0
2006-02-21 15:10:00,0.66351,0.66364,0.66339,0.66356,525200001.0
2006-02-21 15:15:00,0.66357,0.6637,0.66344,0.66355,522899999.0
2006-02-21 15:20:00,0.66355,0.66388,0.6635,0.6638,404899999.0
2006-02-21 15:25:00,0.66387,0.66391,0.6636,0.66365,494800002.0
2006-02-21 15:30:00,0.66371,0.66377,0.6634,0.6635,340100000.0
2006-02-21 15:35:00,0.6635,0.66362,0.66342,0.66349,385800001.0
2006-02-21 15:40:00,0.66345,0.66348,0.66326,0.66341,340499999.0
2006-02-21 15:45:00,0.6634,0.6634,0.66287,0.66288,291500004.0
2006-02-21 15:50:00,0.66286,0.66311,0.66286,0.66304,340900003.0
2006-02-21 15:55:00,0.66318,0.66352,0.66293,0.66352,394999999.0
2006-02-21 16:00:00,0.66347,0.66368,0.66342,0.66368,370700002.0
2006-02-21 16:05:00,0.66358,0.66368,0.66346,0.6636,324499996.0
2006-02-21 16:10:00,0.66345,0.66375,0.66345,0.66367,325099999.0
2006-02-21 16:15:00,0.66358,0.66379,0.66325,0.66335,494700002.0
2006-02-21 16:20:00,0.6634,0.66359,0.66332,0.66353,416999999.0
2006-02-21 16:25:00,0.6635,0.66371,0.66339,0.66371,406200000.0
2006-02-21 16:30:00,0.66374,0.66402,0.66374,0.66395,496399997.0
2006-02-21 16:35:00,0.66402,0.66414,0.66374,0.6638,400400001.0
2006-02-21 16:40:00,0.66381,0.66394,0.66343,0.66344,347700000.0
2006-02-21 16:45:00,0.66353,0.66353,0.66291,0.66309,520699995.0
2006-02-21 16:50:00,0.66302,0.66315,0.66276,0.66285,443099999.0
2006-02-21 16:55:00,0.66278,0.66278,0.66208,0.66239,525900003.0
2006-02-21 17:00:00,0.66233,0.66233,0.66193,0.66202,525699997.0
2006-02-21 17:05:00,0.66194,0.6623,0.66158,0.66192,446599996.0
2006-02-21 17:10:00,0.66174,0.66189,0.66161,0.66175,585199997.0
2006-02-21 17:15:00,0.6618,0.66225,0.66177,0.66204,317399998.0
2006-02-21 17:20:00,0.66218,0.66231,0.66168,0.66228,403200002.0
2006-02-21 17:25:00,0.66222,0.66231,0.66179,0.66187,460400005.0
2006-02-21 17:30:00,0.66185,0.66236,0.66173,0.6623,414699998.0
2006-02-21 17:35:00,0.66225,0.66229,0.66183,0.66196,290900000.0
2006-02-21 17:40:00,0.66181,0.66197,0.66138,0.66163,351399998.0
2006-02-21 17:45:00,0.66168,0.66187,0.66133,0.66156,352299999.0
2006-02-21 17:50:00,0.66148,0.66183,0.66138,0.66155,569400003.0
2006-02-21 17:55:00,0.66142,0.66147,0.66095,0.66108,523399999.0
2006-02-21 18:00:00,0.66113,0.66147,0.66102,0.66119,666999997.0
2006-02-21 18:05:00,0.66113,0.66113,0.65973,0.66099,883399995.0
2006-02-21 18:10:00,0.66098,0.66116,0.66068,0.66077,558600001.0
2006-02-21 18:15:00,0.66077,0.6612,0.66075,0.66111,1207400000.0
2006-02-21 18:20:00,0.6611,0.66138,0.66106,0.66125,881900002.0
2006-02-21 18:25:00,0.66123,0.66142,0.66106,0.66137,1056499995.0
2006-02-21 18:30:00,0.66133,0.66167,0.66131,0.6615,705599997.0
2006-02-21 18:35:00,0.66155,0.66155,0.66135,0.66145,1004100000.0
2006-02-21 18:40:00,0.66145,0.6616,0.66123,0.66133,1527900002.0
2006-02-21 18:45:00,0.66148,0.662,0.66144,0.662,1157899996.0
2006-02-21 18:50:00,0.66199,0.66199,0.66172,0.6619,435099997.0
2006-02-21 18:55:00,0.66199,0.66206,0.66189,0.662,486000001.0
2006-02-21 19:00:00,0.66194,0.66216,0.66183,0.66211,612000002.0
2006-02-21 19:05:00,0.66206,0.66231,0.66172,0.66227,830700000.0
2006-02-21 19:10:00,0.66228,0.66234,0.66215,0.66228,422300003.0
2006-02-21 19:15:00,0.6623,0.66254,0.66225,0.66238,494100002.0
2006-02-21 19:20:00,0.66237,0.66257,0.66224,0.66235,559200003.0
2006-02-21 19:25:00,0.66236,0.6625,0.66222,0.66235,639699996.0
2006-02-21 19:30:00,0.66237,0.66237,0.66152,0.66152,455100003.0
2006-02-21 19:35:00,0.66143,0.66147,0.6609,0.66095,730900000.0
2006-02-21 19:40:00,0.66103,0.66109,0.66074,0.66086,478499998.0
2006-02-21 19:45:00,0.6609,0.66102,0.6607,0.66102,434700005.0
2006-02-21 19:50:00,0.66087,0.66108,0.6608,0.66101,672800005.0
2006-02-21 19:55:00,0.66092,0.66108,0.66087,0.6609,932399993.0
2006-02-21 20:00:00,0.66092,0.66105,0.66087,0.661,626000006.0
2006-02-21 20:05:00,0.66102,0.66105,0.66075,0.66095,773100001.0
2006-02-21 20:10:00,0.6609,0.66105,0.6607,0.66105,511700002.0
2006-02-21 20:15:00,0.66095,0.6611,0.66087,0.661,826699998.0
2006-02-21 20:20:00,0.66105,0.66105,0.6607,0.661,460600002.0
2006-02-21 20:25:00,0.661,0.66105,0.6609,0.661,621699998.0
2006-02-21 20:30:00,0.661,0.66105,0.6609,0.661,957599996.0
2006-02-21 20:35:00,0.661,0.6611,0.66085,0.661,712400004.0
2006-02-21 20:40:00,0.66095,0.66105,0.66087,0.661,455300000.0
2006-02-21 20:45:00,0.66095,0.661,0.66085,0.66095,343699998.0
2006-02-21 20:50:00,0.66095,0.66105,0.66088,0.661,733299997.0
2006-02-21 20:55:00,0.6609,0.66105,0.6607,0.66095,682000000.0
2006-02-21 21:00:00,0.66095,0.66105,0.66085,0.6609,598700000.0
2006-02-21 21:05:00,0.661,0.66105,0.66085,0.661,594899999.0
2006-02-21 21:10:00,0.66095,0.66102,0.6609,0.66095,413000003.0
2006-02-21 21:15:00,0.66095,0.66105,0.6608,0.66095,848599999.0
2006-02-21 21:20:00,0.661,0.66105,0.66085,0.66095,697200000.0
2006-02-21 21:25:00,0.66095,0.661,0.6608,0.6609,523600000.0
2006-02-21 21:30:00,0.661,0.66105,0.66087,0.66095,475300002.0
2006-02-21 21:35:00,0.66095,0.66105,0.66085,0.66097,622199994.0
2006-02-21 21:40:00,0.661,0.66105,0.6608,0.6608,488299995.0
2006-02-21 21:45:00,0.66095,0.661,0.66085,0.66093,443699995.0
2006-02-21 21:50:00,0.661,0.6611,0.6609,0.66095,395399999.0
2006-02-21 21:55:00,0.66095,0.66105,0.66085,0.66095,476199998.0
2006-02-21 22:00:00,0.66095,0.661,0.6609,0.66095,322599998.0
2006-02-21 22:05:00,0.6609,0.6611,0.6608,0.66093,558799996.0
2006-02-21 22:10:00,0.66095,0.66105,0.66085,0.66097,484200000.0
2006-02-21 22:15:00,0.66097,0.66105,0.66085,0.66095,528100001.0
2006-02-21 22:20:00,0.661,0.66105,0.66087,0.661,491699997.0
2006-02-21 22:25:00,0.6609,0.66105,0.66085,0.66095,427000001.0
2006-02-21 22:30:00,0.661,0.66105,0.6607,0.66097,327000000.0
2006-02-21 22:35:00,0.66102,0.66102,0.6607,0.661,433700000.0
2006-02-21 22:40:00,0.66095,0.66105,0.6608,0.66087,621399999.0
2006-02-21 22:45:00,0.66095,0.66105,0.66075,0.66095,548500003.0
2006-02-21 22:50:00,0.661,0.661,0.6607,0.6609,614099998.0
2006-02-21 22:55:00,0.6609,0.6611,0.66075,0.66075,660099995.0
2006-02-21 23:00:00,0.66088,0.66102,0.6608,0.6609,376599998.0
2006-02-21 23:05:00,0.66095,0.66112,0.66085,0.661,403999998.0
2006-02-21 23:10:00,0.66095,0.66105,0.6609,0.66095,377799999.0
2006-02-21 23:15:00,0.66095,0.661,0.6608,0.66095,338999996.0
2006-02-21 23:20:00,0.661,0.66105,0.66085,0.661,329799999.0
2006-02-21 23:25:00,0.661,0.661,0.66085,0.66095,423200000.0
2006-02-21 23:30:00,0.6609,0.66102,0.6609,0.66095,367599999.0
2006-02-21 23:35:00,0.661,0.66105,0.6609,0.66093,396600003.0
2006-02-21 23:40:00,0.661,0.661,0.6609,0.66095,175199998.0
2006-02-21 23:45:00,0.66105,0.66105,0.6609,0.66095,399000000.0
2006-02-21 23:50:00,0.6609,0.66105,0.66085,0.661,412299998.0
2006-02-21 23:55:00,0.661,0.661,0.6609,0.6609,398799996.0
2006-02-22 00:00:00,0.661,0.6618,0.66084,0.66119,460299994.0
2006-02-22 00:05:00,0.66112,0.66168,0.66097,0.6614,557800002.0
2006-02-22 00:10:00,0.66135,0.66162,0.66074,0.66097,551999998.0
2006-02-22 00:15:00,0.66093,0.66125,0.65982,0.65998,519899997.0
2006-02-22 00:20:00,0.66002,0.66029,0.65943,0.65989,545499998.0
2006-02-22 00:25:00,0.66,0.66033,0.65965,0.66029,532100004.0
2006-02-22 00:30:00,0.66019,0.66084,0.65978,0.66025,339300000.0
2006-02-22 00:35:00,0.6602,0.66036,0.65995,0.66015,539899993.0
2006-02-22 00:40:00,0.66013,0.66035,0.65998,0.66025,316199999.0
2006-02-22 00:45:00,0.66025,0.66043,0.66025,0.66043,319299998.0
2006-02-22 00:50:00,0.6604,0.66059,0.6603,0.66055,309599999.0
2006-02-22 00:55:00,0.66055,0.66055,0.66045,0.6605,430900003.0
2006-02-22 01:00:00,0.66044,0.66057,0.66033,0.66057,364400003.0
2006-02-22 01:05:00,0.66051,0.66085,0.66046,0.66082,223599999.0
2006-02-22 01:10:00,0.66076,0.66078,0.66054,0.66057,370899998.0
2006-02-22 01:15:00,0.66078,0.66116,0.66078,0.66114,310800004.0
2006-02-22 01:20:00,0.66108,0.6613,0.66092,0.6613,335800000.0
2006-02-22 01:25:00,0.66125,0.66137,0.66105,0.66111,340599998.0
2006-02-22 01:30:00,0.6612,0.66135,0.661,0.6611,382900001.0
2006-02-22 01:35:00,0.66113,0.66129,0.66102,0.66115,440400000.0
2006-02-22 01:40:00,0.66135,0.6614,0.66117,0.6613,371499999.0
2006-02-22 01:45:00,0.6613,0.66148,0.66118,0.66128,343900000.0
2006-02-22 01:50:00,0.66139,0.66213,0.66122,0.66198,373799995.0
2006-02-22 01:55:00,0.66178,0.6621,0.66173,0.66179,489900003.0
2006-02-22 02:00:00,0.66183,0.66193,0.6617,0.66185,524800000.0
2006-02-22 02:05:00,0.66193,0.662,0.66182,0.66182,242000002.0
2006-02-22 02:10:00,0.66185,0.6619,0.66173,0.6618,332999994.0
2006-02-22 02:15:00,0.66167,0.66167,0.66107,0.66118,337000002.0
2006-02-22 02:20:00,0.66131,0.66149,0.6612,0.6614,548100004.0
2006-02-22 02:25:00,0.66141,0.66149,0.66114,0.66135,485499999.0
2006-02-22 02:30:00,0.66143,0.66148,0.66127,0.6614,381699996.0
2006-02-22 02:35:00,0.66132,0.66155,0.66106,0.6612,462500005.0
2006-02-22 02:40:00,0.66117,0.66124,0.66093,0.66109,446800000.0
2006-02-22 02:45:00,0.66109,0.66109,0.66052,0.66059,233799998.0
2006-02-22 02:50:00,0.66064,0.66064,0.66005,0.66022,484900005.0
2006-02-22 02:55:00,0.66015,0.66058,0.6601,0.66037,464599998.0
2006-02-22 03:00:00,0.66044,0.66044,0.66022,0.66022,434200000.0
2006-02-22 03:05:00,0.66015,0.66031,0.66005,0.66026,460100002.0
2006-02-22 03:10:00,0.66029,0.66055,0.66021,0.66049,372199996.0
2006-02-22 03:15:00,0.66045,0.66052,0.66026,0.66039,319800001.0
2006-02-22 03:20:00,0.66051,0.66082,0.66038,0.66082,306399999.0
2006-02-22 03:25:00,0.66082,0.66087,0.66069,0.66087,374600002.0
2006-02-22 03:30:00,0.66087,0.6609,0.66072,0.66073,465399998.0
2006-02-22 03:35:00,0.6608,0.66122,0.66068,0.66122,363899995.0
2006-02-22 03:40:00,0.66115,0.66151,0.66112,0.66137,428799997.0
2006-02-22 03:45:00,0.66145,0.66179,0.66114,0.66114,492300000.0
2006-02-22 03:50:00,0.66103,0.66103,0.6606,0.66095,445100001.0
2006-02-22 03:55:00,0.66078,0.66079,0.66009,0.66028,566900003.0
2006-02-22 04:00:00,0.66021,0.6607,0.66021,0.66062,378699998.0
2006-02-22 04:05:00,0.6606,0.66094,0.66036,0.66088,521099997.0
2006-02-22 04:10:00,0.66078,0.66092,0.66058,0.66058,403300000.0
2006-02-22 04:15:00,0.66066,0.66074,0.66011,0.66071,520200001.0
2006-02-22 04:20:00,0.6606,0.66084,0.66052,0.66072,497700001.0
2006-02-22 04:25:00,0.6608,0.66094,0.66075,0.66091,338899999.0
2006-02-22 04:30:00,0.6609,0.66093,0.66063,0.6608,510399992.0
2006-02-22 04:35:00,0.66087,0.661,0.66077,0.66095,317700002.0
2006-02-22 04:40:00,0.66095,0.661,0.66085,0.66085,400899998.0
2006-02-22 04:45:00,0.66089,0.66107,0.66085,0.6609,499500001.0
2006-02-22 04:50:00,0.66097,0.66102,0.66085,0.66102,342800001.0
2006-02-22 04:55:00,0.66107,0.66115,0.66085,0.66105,487699996.0
2006-02-22 05:00:00,0.66103,0.66122,0.66082,0.66109,406100003.0
2006-02-22 05:05:00,0.66106,0.66107,0.6609,0.66103,412099997.0
2006-02-22 05:10:00,0.66097,0.6611,0.66055,0.66065,400599999.0
2006-02-22 05:15:00,0.66063,0.66076,0.66045,0.6607,304600000.0
2006-02-22 05:20:00,0.66056,0.66056,0.66018,0.66022,313499996.0
2006-02-22 05:25:00,0.66011,0.66055,0.66011,0.66055,356400001.0
2006-02-22 05:30:00,0.66048,0.66081,0.66039,0.66053,292899999.0
2006-02-22 05:35:00,0.66061,0.66069,0.66023,0.6605,371700002.0
2006-02-22 05:40:00,0.66049,0.6605,0.66029,0.6604,418099999.0
2006-02-22 05:45:00,0.66038,0.66051,0.66025,0.66035,325899999.0
2006-02-22 05:50:00,0.6603,0.66096,0.66023,0.66074,398700003.0
2006-02-22 05:55:00,0.6607,0.66089,0.66058,0.66074,286600001.0
2006-02-22 06:00:00,0.66065,0.66075,0.66047,0.66047,347599997.0
2006-02-22 06:05:00,0.66055,0.66055,0.66029,0.66034,520599999.0
2006-02-22 06:10:00,0.66033,0.66045,0.66025,0.66033,189000000.0
2006-02-22 06:15:00,0.66032,0.66039,0.66,0.66025,335299997.0
2006-02-22 06:20:00,0.6602,0.66025,0.6592,0.65938,384199997.0
2006-02-22 06:25:00,0.65972,0.66033,0.65944,0.66033,488299997.0
2006-02-22 06:30:00,0.66029,0.66067,0.66029,0.66057,403000000.0
2006-02-22 06:35:00,0.66072,0.66091,0.66044,0.66055,341099998.0
2006-02-22 06:40:00,0.66047,0.66063,0.66035,0.66063,427500002.0
2006-02-22 06:45:00,0.66065,0.66085,0.66043,0.66053,498199997.0
2006-02-22 06:50:00,0.66045,0.66055,0.66028,0.66032,378899997.0
2006-02-22 06:55:00,0.66031,0.66056,0.66026,0.66044,547099996.0
2006-02-22 07:00:00,0.66035,0.66067,0.66035,0.66059,252999999.0
2006-02-22 07:05:00,0.66052,0.6608,0.66039,0.66075,426499991.0
2006-02-22 07:10:00,0.66072,0.66085,0.66045,0.66073,255999998.0
2006-02-22 07:15:00,0.66061,0.66063,0.66035,0.66035,317499998.0
2006-02-22 07:20:00,0.66045,0.66055,0.66025,0.66025,237700002.0
2006-02-22 07:25:00,0.6604,0.66053,0.66032,0.66045,331100001.0
2006-02-22 07:30:00,0.66035,0.6606,0.66025,0.66055,364499997.0
2006-02-22 07:35:00,0.66045,0.66061,0.6604,0.66046,465099994.0
2006-02-22 07:40:00,0.66035,0.6605,0.66015,0.6603,454499998.0
2006-02-22 07:45:00,0.6603,0.66035,0.66015,0.66035,409999998.0
2006-02-22 07:50:00,0.6603,0.66065,0.66015,0.66057,557999998.0
2006-02-22 07:55:00,0.66057,0.66073,0.66045,0.66055,266500000.0
2006-02-22 08:00:00,0.6604,0.66073,0.6604,0.6605,392700002.0
2006-02-22 08:05:00,0.66053,0.6606,0.66035,0.66044,630799995.0
2006-02-22 08:10:00,0.66051,0.66054,0.66024,0.66035,305200001.0
2006-02-22 08:15:00,0.66035,0.66053,0.66035,0.66047,343999999.0
2006-02-22 08:20:00,0.66052,0.66055,0.6603,0.66045,314900003.0
2006-02-22 08:25:00,0.6604,0.66052,0.6603,0.66039,224699998.0
2006-02-22 08:30:00,0.66046,0.66057,0.66035,0.66046,289499999.0
2006-02-22 08:35:00,0.66037,0.66048,0.66024,0.66039,344500000.0
2006-02-22 08:40:00,0.66044,0.66066,0.6603,0.66045,321500000.0
2006-02-22 08:45:00,0.66052,0.6606,0.66032,0.66032,242700000.0
2006-02-22 08:50:00,0.66029,0.66056,0.66028,0.66031,472199997.0
2006-02-22 08:55:00,0.66033,0.66043,0.66005,0.66043,316399997.0
2006-02-22 09:00:00,0.66035,0.66046,0.66021,0.66035,397999996.0
2006-02-22 09:05:00,0.66028,0.66033,0.66009,0.6602,404599996.0
2006-02-22 09:10:00,0.66017,0.66018,0.65988,0.65988,398899999.0
2006-02-22 09:15:00,0.6598,0.6599,0.65951,0.65976,518000001.0
2006-02-22 09:20:00,0.65968,0.66012,0.65962,0.66006,378199999.0
2006-02-22 09:25:00,0.66019,0.6605,0.6601,0.6605,382000005.0
2006-02-22 09:30:00,0.66045,0.66045,0.66023,0.66028,342799998.0
2006-02-22 09:35:00,0.66025,0.66042,0.66006,0.66031,388900001.0
2006-02-22 09:40:00,0.66026,0.66042,0.66017,0.66029,374999999.0
2006-02-22 09:45:00,0.66031,0.66031,0.6597,0.6597,611399996.0
2006-02-22 09:50:00,0.65971,0.66,0.65959,0.6597,369700000.0
2006-02-22 09:55:00,0.65951,0.65958,0.65901,0.65906,337200001.0
2006-02-22 10:00:00,0.65903,0.65903,0.65752,0.65846,517400002.0
2006-02-22 10:05:00,0.65859,0.65865,0.6579,0.6583,534799995.0
2006-02-22 10:10:00,0.65826,0.65827,0.65731,0.65761,406899997.0
2006-02-22 10:15:00,0.65777,0.65808,0.65729,0.65771,536799994.0
2006-02-22 10:20:00,0.65774,0.65774,0.65723,0.65743,471700001.0
2006-02-22 10:25:00,0.65735,0.6575,0.65732,0.65737,540199994.0
2006-02-22 10:30:00,0.65743,0.65749,0.65616,0.65676,476399997.0
2006-02-22 10:35:00,0.65687,0.65715,0.6562,0.65695,487699990.0
2006-02-22 10:40:00,0.65704,0.65742,0.65686,0.65729,516800000.0
2006-02-22 10:45:00,0.65725,0.65751,0.65701,0.65723,551099999.0
2006-02-22 10:50:00,0.65722,0.65722,0.65675,0.65698,417399999.0
2006-02-22 10:55:00,0.65697,0.65699,0.65634,0.65668,498899997.0
2006-02-22 11:00:00,0.65668,0.65689,0.6565,0.65667,654800006.0
2006-02-22 11:05:00,0.65673,0.65698,0.65626,0.65635,443199999.0
2006-02-22 11:10:00,0.65631,0.65645,0.65595,0.65601,585099997.0
2006-02-22 11:15:00,0.65603,0.65657,0.6558,0.65624,506800001.0
2006-02-22 11:20:00,0.65636,0.65719,0.65636,0.65719,443299998.0
2006-02-22 11:25:00,0.65718,0.6573,0.65657,0.65666,400199997.0
2006-02-22 11:30:00,0.65671,0.65718,0.65669,0.65717,338600003.0
2006-02-22 11:35:00,0.65723,0.65751,0.65697,0.65738,379700002.0
2006-02-22 11:40:00,0.65735,0.65744,0.65703,0.6572,474099998.0
2006-02-22 11:45:00,0.65712,0.65723,0.65662,0.65683,455300002.0
2006-02-22 11:50:00,0.6569,0.65703,0.65674,0.65682,400599998.0
2006-02-22 11:55:00,0.65678,0.65716,0.65678,0.65715,410700000.0
2006-02-22 12:00:00,0.65722,0.65751,0.65722,0.65732,418799999.0
2006-02-22 12:05:00,0.65731,0.65769,0.65731,0.65765,571299998.0
2006-02-22 12:10:00,0.65763,0.65774,0.65716,0.65716,338900001.0
2006-02-22 12:15:00,0.65712,0.65757,0.65712,0.6572,396699997.0
2006-02-22 12:20:00,0.65723,0.65723,0.6565,0.65679,390700001.0
2006-02-22 12:25:00,0.65675,0.65686,0.65657,0.65671,468000003.0
2006-02-22 12:30:00,0.65674,0.65691,0.65648,0.65688,520199995.0
2006-02-22 12:35:00,0.65693,0.65721,0.65675,0.65692,447400001.0
2006-02-22 12:40:00,0.65689,0.6572,0.65669,0.65717,317000000.0
2006-02-22 12:45:00,0.65725,0.65732,0.6572,0.6572,201900001.0
2006-02-22 12:50:00,0.65716,0.65727,0.65687,0.65699,494699999.0
2006-02-22 12:55:00,0.65692,0.65707,0.65683,0.65687,347399999.0
2006-02-22 13:00:00,0.6569,0.65724,0.6569,0.65707,511400003.0
2006-02-22 13:05:00,0.6571,0.65729,0.65698,0.65712,357199995.0
2006-02-22 13:10:00,0.65718,0.65721,0.65684,0.65716,357800001.0
2006-02-22 13:15:00,0.65728,0.6577,0.65689,0.65705,472299999.0
2006-02-22 13:20:00,0.65709,0.65758,0.65706,0.65732,465499997.0
2006-02-22 13:25:00,0.65753,0.65766,0.65732,0.65763,478499996.0
2006-02-22 13:30:00,0.65758,0.65831,0.65753,0.6577,364600002.0
2006-02-22 13:35:00,0.65772,0.65793,0.65767,0.6577,443600004.0
2006-02-22 13:40:00,0.65777,0.65798,0.65762,0.65782,485499996.0
2006-02-22 13:45:00,0.65783,0.65806,0.65745,0.65745,439200001.0
2006-02-22 13:50:00,0.65743,0.65743,0.65697,0.65709,436100002.0
2006-02-22 13:55:00,0.65702,0.65708,0.65686,0.65698,439499995.0
2006-02-22 14:00:00,0.65701,0.6573,0.65678,0.6573,471100000.0
2006-02-22 14:05:00,0.65727,0.65735,0.6567,0.65678,580299993.0
2006-02-22 14:10:00,0.65688,0.65688,0.65649,0.6567,405599999.0
2006-02-22 14:15:00,0.65671,0.65714,0.65671,0.65705,417300003.0
2006-02-22 14:20:00,0.657,0.6572,0.65674,0.65675,453299998.0
2006-02-22 14:25:00,0.65667,0.65667,0.65635,0.65655,457099997.0
2006-02-22 14:30:00,0.6565,0.65657,0.65631,0.65647,466899996.0
2006-02-22 14:35:00,0.6564,0.65682,0.6564,0.65682,472999999.0
2006-02-22 14:40:00,0.65687,0.65727,0.65665,0.65669,483400005.0
2006-02-22 14:45:00,0.65654,0.65719,0.65654,0.65707,544600001.0
2006-02-22 14:50:00,0.65701,0.65723,0.65688,0.65699,494500001.0
2006-02-22 14:55:00,0.65698,0.65726,0.65698,0.65723,388099998.0
2006-02-22 15:00:00,0.65725,0.65742,0.65711,0.6573,383500001.0
2006-02-22 15:05:00,0.65728,0.65745,0.65715,0.65728,453200002.0
2006-02-22 15:10:00,0.65731,0.65731,0.657,0.65715,445900002.0
2006-02-22 15:15:00,0.65719,0.65762,0.65712,0.65748,517800000.0
2006-02-22 15:20:00,0.6574,0.65787,0.65725,0.6578,414999998.0
2006-02-22 15:25:00,0.6579,0.65845,0.65787,0.65832,480299998.0
2006-02-22 15:30:00,0.65813,0.65864,0.65779,0.65849,403699997.0
2006-02-22 15:35:00,0.65846,0.65872,0.65835,0.65845,449000000.0
2006-02-22 15:40:00,0.65849,0.65852,0.65804,0.65818,435899993.0
2006-02-22 15:45:00,0.65827,0.65863,0.6581,0.65816,403099999.0
2006-02-22 15:50:00,0.65811,0.65857,0.6581,0.65817,418000000.0
2006-02-22 15:55:00,0.65826,0.65836,0.65801,0.65825,472099999.0
2006-02-22 16:00:00,0.65813,0.65815,0.65796,0.65809,336499998.0
2006-02-22 16:05:00,0.65806,0.65825,0.658,0.65825,266700001.0
2006-02-22 16:10:00,0.65815,0.65851,0.65815,0.65837,384300002.0
2006-02-22 16:15:00,0.65832,0.65874,0.65832,0.65865,542600001.0
2006-02-22 16:20:00,0.65864,0.65903,0.65864,0.65876,479200001.0
2006-02-22 16:25:00,0.65875,0.6589,0.65856,0.65871,487999999.0
2006-02-22 16:30:00,0.65865,0.6587,0.65819,0.65823,510299999.0
2006-02-22 16:35:00,0.6583,0.65845,0.65806,0.65806,461600001.0
2006-02-22 16:40:00,0.65804,0.65812,0.65771,0.65799,475700000.0
2006-02-22 16:45:00,0.65814,0.65814,0.65761,0.65761,396499998.0
2006-02-22 16:50:00,0.65754,0.65769,0.65743,0.65767,537700001.0
2006-02-22 16:55:00,0.65762,0.65783,0.6575,0.65783,579699995.0
2006-02-22 17:00:00,0.65784,0.65806,0.65768,0.658,513600000.0
2006-02-22 17:05:00,0.65791,0.65791,0.65738,0.65764,312800000.0
2006-02-22 17:10:00,0.65747,0.65754,0.65725,0.6574,497399994.0
2006-02-22 17:15:00,0.65743,0.65766,0.65724,0.6574,422200000.0
2006-02-22 17:20:00,0.65742,0.65768,0.65727,0.6576,372899996.0
2006-02-22 17:25:00,0.65751,0.65792,0.65749,0.65792,399200001.0
2006-02-22 17:30:00,0.65787,0.65815,0.65766,0.65805,477699997.0
2006-02-22 17:35:00,0.65805,0.65823,0.65801,0.65822,474700001.0
2006-02-22 17:40:00,0.65811,0.65814,0.65781,0.65798,451699998.0
2006-02-22 17:45:00,0.65798,0.6583,0.65772,0.65817,354500001.0
2006-02-22 17:50:00,0.65812,0.65827,0.65783,0.65794,472600002.0
2006-02-22 17:55:00,0.65785,0.65785,0.65707,0.65737,369999999.0
2006-02-22 18:00:00,0.65727,0.6573,0.65702,0.65702,769899996.0
2006-02-22 18:05:00,0.65707,0.65726,0.65686,0.65714,986699995.0
2006-02-22 18:10:00,0.6571,0.65727,0.65704,0.6571,572499997.0
2006-02-22 18:15:00,0.65702,0.65739,0.65702,0.6572,1241899992.0
2006-02-22 18:20:00,0.65733,0.65784,0.65733,0.6577,955999997.0
2006-02-22 18:25:00,0.65768,0.65796,0.65758,0.6579,1029699996.0
2006-02-22 18:30:00,0.65785,0.65836,0.65782,0.65825,677999996.0
2006-02-22 18:35:00,0.65831,0.65839,0.65818,0.65833,787099997.0
2006-02-22 18:40:00,0.65833,0.65847,0.65815,0.65843,1591499993.0
2006-02-22 18:45:00,0.65847,0.65847,0.65803,0.65828,1181599992.0
2006-02-22 18:50:00,0.65827,0.65839,0.65815,0.65839,449099998.0
2006-02-22 18:55:00,0.6585,0.65863,0.65835,0.65845,565400001.0
2006-02-22 19:00:00,0.65849,0.65873,0.65843,0.65845,575200002.0
2006-02-22 19:05:00,0.65846,0.65873,0.65846,0.65873,872999998.0
2006-02-22 19:10:00,0.65872,0.65895,0.65865,0.6589,348000000.0
2006-02-22 19:15:00,0.65888,0.65893,0.65859,0.65878,360700002.0
2006-02-22 19:20:00,0.6588,0.65885,0.65845,0.6587,484299995.0
2006-02-22 19:25:00,0.65875,0.65887,0.65818,0.65833,509799996.0
2006-02-22 19:30:00,0.65833,0.65858,0.65814,0.65843,483299996.0
2006-02-22 19:35:00,0.65845,0.6585,0.65817,0.65828,852900005.0
2006-02-22 19:40:00,0.65835,0.6585,0.6582,0.65842,433999999.0
2006-02-22 19:45:00,0.65842,0.65857,0.65824,0.65857,429099998.0
2006-02-22 19:50:00,0.65844,0.65863,0.65812,0.65862,715999996.0
2006-02-22 19:55:00,0.65857,0.65876,0.65849,0.65865,990600001.0
2006-02-22 20:00:00,0.65867,0.6588,0.65863,0.65875,730800002.0
2006-02-22 20:05:00,0.65878,0.6588,0.6585,0.6587,827200004.0
2006-02-22 20:10:00,0.65865,0.6588,0.65845,0.6588,592999996.0
2006-02-22 20:15:00,0.6587,0.65885,0.65862,0.65875,822599997.0
2006-02-22 20:20:00,0.6588,0.6588,0.65845,0.65875,371700000.0
2006-02-22 20:25:00,0.65875,0.6588,0.65865,0.65875,564199996.0
2006-02-22 20:30:00,0.65865,0.6588,0.65865,0.65875,754899999.0
2006-02-22 20:35:00,0.65875,0.65885,0.6586,0.65875,716099996.0
2006-02-22 20:40:00,0.6587,0.6588,0.65863,0.65875,520399999.0
2006-02-22 20:45:00,0.6587,0.65875,0.6586,0.6587,460000003.0
2006-02-22 20:50:00,0.6587,0.6588,0.65863,0.65875,842500000.0
2006-02-22 20:55:00,0.65865,0.6588,0.65845,0.6587,619100006.0
2006-02-22 21:00:00,0.6587,0.6588,0.6586,0.65865,710500006.0
2006-02-22 21:05:00,0.65875,0.6588,0.6586,0.65875,559000001.0
2006-02-22 21:10:00,0.6587,0.65878,0.65865,0.6587,337500005.0
2006-02-22 21:15:00,0.6587,0.6588,0.65855,0.6587,843500000.0
2006-02-22 21:20:00,0.65875,0.6588,0.6586,0.6587,622600000.0
2006-02-22 21:25:00,0.6587,0.65875,0.65855,0.65865,584499998.0
2006-02-22 21:30:00,0.65872,0.6588,0.65862,0.6587,480699997.0
2006-02-22 21:35:00,0.6587,0.6588,0.6586,0.65872,765599998.0
2006-02-22 21:40:00,0.65875,0.6588,0.65855,0.65855,531400001.0
2006-02-22 21:45:00,0.6587,0.65875,0.6586,0.65868,446600002.0
2006-02-22 21:50:00,0.65875,0.65885,0.65865,0.6587,408899997.0
2006-02-22 21:55:00,0.6587,0.6588,0.6586,0.6587,462399997.0
2006-02-22 22:00:00,0.6587,0.65875,0.65865,0.6587,410000000.0
2006-02-22 22:05:00,0.65865,0.65885,0.65855,0.65868,479799998.0
2006-02-22 22:10:00,0.6587,0.6588,0.6586,0.65872,603400000.0
2006-02-22 22:15:00,0.65872,0.6588,0.6586,0.6587,481800002.0
2006-02-22 22:20:00,0.65875,0.6588,0.65863,0.65875,478099999.0
2006-02-22 22:25:00,0.65865,0.6588,0.6586,0.6587,382800000.0
2006-02-22 22:30:00,0.65875,0.6588,0.65845,0.65872,416900001.0
2006-02-22 22:35:00,0.65877,0.65877,0.65845,0.65875,338900000.0
2006-02-22 22:40:00,0.6587,0.6588,0.65855,0.65862,659599997.0
2006-02-22 22:45:00,0.6587,0.6588,0.6585,0.6587,630599998.0
2006-02-22 22:50:00,0.65875,0.65875,0.65845,0.65865,670099997.0
2006-02-22 22:55:00,0.65865,0.65885,0.6585,0.6585,575600000.0
2006-02-22 23:00:00,0.65855,0.65878,0.65855,0.65865,328000000.0
2006-02-22 23:05:00,0.6587,0.65888,0.6586,0.65875,329800002.0
2006-02-22 23:10:00,0.6587,0.6588,0.65865,0.6587,406999998.0
2006-02-22 23:15:00,0.6587,0.65875,0.65855,0.6587,268400000.0
2006-02-22 23:20:00,0.65875,0.6588,0.6586,0.65875,320099998.0
2006-02-22 23:25:00,0.65873,0.65875,0.6586,0.6587,380199998.0
2006-02-22 23:30:00,0.65865,0.65878,0.65865,0.6587,458200001.0
2006-02-22 23:35:00,0.65875,0.6588,0.65865,0.65868,393400002.0
2006-02-22 23:40:00,0.65875,0.65875,0.65865,0.6587,212899998.0
2006-02-22 23:45:00,0.6588,0.6588,0.65865,0.6587,245099998.0
2006-02-22 23:50:00,0.65865,0.6588,0.6586,0.65875,288700003.0
2006-02-22 23:55:00,0.65875,0.65875,0.65865,0.65865,426700000.0
2006-02-23 00:00:00,0.6587,0.65875,0.6579,0.65824,591400000.0
2006-02-23 00:05:00,0.65825,0.65853,0.65786,0.6581,602900000.0
2006-02-23 00:10:00,0.65773,0.65821,0.65707,0.6575,516299996.0
2006-02-23 00:15:00,0.6576,0.65798,0.65735,0.65783,401300003.0
2006-02-23 00:20:00,0.6576,0.65865,0.65749,0.65817,498499997.0
2006-02-23 00:25:00,0.65803,0.65814,0.65782,0.6579,382600001.0
2006-02-23 00:30:00,0.658,0.65809,0.6577,0.65783,399799995.0
2006-02-23 00:35:00,0.6577,0.65779,0.65715,0.65756,508199997.0
2006-02-23 00:40:00,0.65748,0.65749,0.65725,0.65725,365400001.0
2006-02-23 00:45:00,0.65727,0.65751,0.65725,0.65735,359299998.0
2006-02-23 00:50:00,0.65731,0.6575,0.65722,0.65746,395700001.0
2006-02-23 00:55:00,0.65745,0.65755,0.65742,0.6575,377300000.0
2006-02-23 01:00:00,0.65747,0.65811,0.65747,0.65811,239300002.0
2006-02-23 01:05:00,0.65803,0.65812,0.65794,0.65802,215099999.0
2006-02-23 01:10:00,0.65797,0.65817,0.65781,0.65781,396800001.0
2006-02-23 01:15:00,0.65787,0.65795,0.65757,0.65774,440400005.0
2006-02-23 01:20:00,0.6577,0.65786,0.65761,0.65767,341199996.0
2006-02-23 01:25:00,0.6576,0.65769,0.65734,0.65734,396700000.0
2006-02-23 01:30:00,0.6574,0.65786,0.65739,0.65761,366000001.0
2006-02-23 01:35:00,0.6576,0.65775,0.65755,0.65765,388200001.0
2006-02-23 01:40:00,0.6578,0.6578,0.65762,0.6577,327800002.0
2006-02-23 01:45:00,0.6577,0.65788,0.65765,0.65788,459599996.0
2006-02-23 01:50:00,0.65795,0.65802,0.65772,0.65802,320799998.0
2006-02-23 01:55:00,0.65784,0.65798,0.65765,0.65767,342799997.0
2006-02-23 02:00:00,0.65773,0.65777,0.6576,0.65764,462800002.0
2006-02-23 02:05:00,0.65763,0.65786,0.6575,0.65786,302700000.0
2006-02-23 02:10:00,0.65793,0.6581,0.65775,0.658,328100001.0
2006-02-23 02:15:00,0.65795,0.65816,0.6579,0.65797,274000000.0
2006-02-23 02:20:00,0.6581,0.65813,0.65782,0.6579,620099996.0
2006-02-23 02:25:00,0.65798,0.65821,0.65789,0.65797,434299999.0
2006-02-23 02:30:00,0.65805,0.65821,0.65789,0.6581,383300003.0
2006-02-23 02:35:00,0.658,0.6581,0.65743,0.65785,398600002.0
2006-02-23 02:40:00,0.65775,0.65778,0.65743,0.65778,334100002.0
2006-02-23 02:45:00,0.65777,0.65779,0.65755,0.6576,354100000.0
2006-02-23 02:50:00,0.65774,0.65787,0.6576,0.65765,339499997.0
2006-02-23 02:55:00,0.65767,0.65768,0.65722,0.6573,348299998.0
2006-02-23 03:00:00,0.65725,0.6574,0.65718,0.65732,372800000.0
2006-02-23 03:05:00,0.65725,0.65743,0.6572,0.6573,410599998.0
2006-02-23 03:10:00,0.65731,0.6579,0.65727,0.65787,386399999.0
2006-02-23 03:15:00,0.65785,0.65802,0.65763,0.65776,452699998.0
2006-02-23 03:20:00,0.65777,0.65803,0.65765,0.65803,424499996.0
2006-02-23 03:25:00,0.65805,0.6581,0.65795,0.65807,348300001.0
2006-02-23 03:30:00,0.65808,0.65812,0.65789,0.658,367499998.0
2006-02-23 03:35:00,0.6581,0.6581,0.65793,0.658,351299999.0
2006-02-23 03:40:00,0.65797,0.6582,0.65785,0.6581,516399995.0
2006-02-23 03:45:00,0.6582,0.65825,0.65795,0.65825,325999997.0
2006-02-23 03:50:00,0.65821,0.65821,0.65785,0.65805,337000001.0
2006-02-23 03:55:00,0.65794,0.65802,0.65767,0.65795,361099996.0
2006-02-23 04:00:00,0.6579,0.65797,0.65779,0.6579,469200001.0
2006-02-23 04:05:00,0.65785,0.65807,0.65785,0.65795,491199999.0
2006-02-23 04:10:00,0.65787,0.658,0.65772,0.65772,354400003.0
2006-02-23 04:15:00,0.65781,0.65795,0.65778,0.65791,458499997.0
2006-02-23 04:20:00,0.65795,0.6582,0.65795,0.65805,425099999.0
2006-02-23 04:25:00,0.6582,0.6582,0.65805,0.65809,279899998.0
2006-02-23 04:30:00,0.65799,0.6581,0.65785,0.6581,470400005.0
2006-02-23 04:35:00,0.65817,0.65827,0.65792,0.65824,241399999.0
2006-02-23 04:40:00,0.65827,0.65857,0.65818,0.65843,360199999.0
2006-02-23 04:45:00,0.65848,0.65895,0.65848,0.65888,524899998.0
2006-02-23 04:50:00,0.65895,0.65895,0.65848,0.65858,352799996.0
2006-02-23 04:55:00,0.65855,0.65865,0.6583,0.65855,518300001.0
2006-02-23 05:00:00,0.65851,0.65851,0.65815,0.65832,411799999.0
2006-02-23 05:05:00,0.65827,0.65831,0.65802,0.65808,392999994.0
2006-02-23 05:10:00,0.65805,0.65826,0.65797,0.65815,393000001.0
2006-02-23 05:15:00,0.6581,0.65815,0.65774,0.65801,382900004.0
2006-02-23 05:20:00,0.65792,0.65804,0.65775,0.6578,224400000.0
2006-02-23 05:25:00,0.65772,0.65809,0.65769,0.65809,440599997.0
2006-02-23 05:30:00,0.65809,0.65821,0.65788,0.65795,340899998.0
2006-02-23 05:35:00,0.65798,0.6582,0.65775,0.65807,484399998.0
2006-02-23 05:40:00,0.6581,0.65813,0.65788,0.6581,500400000.0
2006-02-23 05:45:00,0.65807,0.65809,0.65768,0.65777,316299999.0
2006-02-23 05:50:00,0.6577,0.6578,0.65748,0.65761,323200000.0
2006-02-23 05:55:00,0.65758,0.65759,0.65703,0.6571,458499998.0
2006-02-23 06:00:00,0.65708,0.65771,0.65708,0.6576,390699998.0
2006-02-23 06:05:00,0.65767,0.65782,0.65746,0.65775,522800003.0
2006-02-23 06:10:00,0.65773,0.65785,0.65747,0.65748,349800001.0
2006-02-23 06:15:00,0.65748,0.65771,0.6573,0.65771,397600001.0
2006-02-23 06:20:00,0.65762,0.65782,0.65739,0.65772,469000000.0
2006-02-23 06:25:00,0.65772,0.65785,0.65772,0.65785,409999996.0
2006-02-23 06:30:00,0.65788,0.65847,0.65788,0.65843,404100000.0
2006-02-23 06:35:00,0.65843,0.65846,0.65822,0.65843,423200001.0
2006-02-23 06:40:00,0.65835,0.6585,0.65805,0.6585,347800002.0
2006-02-23 06:45:00,0.6585,0.65857,0.65829,0.6585,368700000.0
2006-02-23 06:50:00,0.65853,0.65855,0.65829,0.65847,527900000.0
2006-02-23 06:55:00,0.65845,0.65891,0.65845,0.65891,408999998.0
2006-02-23 07:00:00,0.65881,0.65905,0.65871,0.65891,469500004.0
2006-02-23 07:05:00,0.65892,0.65906,0.65875,0.65899,494399998.0
2006-02-23 07:10:00,0.6589,0.6589,0.65841,0.65884,350600000.0
2006-02-23 07:15:00,0.65876,0.659,0.65871,0.65882,489300001.0
2006-02-23 07:20:00,0.65883,0.65888,0.65859,0.65866,298799998.0
2006-02-23 07:25:00,0.65877,0.65884,0.6586,0.65882,415400000.0
2006-02-23 07:30:00,0.65879,0.65902,0.65866,0.65896,402100001.0
2006-02-23 07:35:00,0.65894,0.65913,0.65876,0.65905,435500003.0
2006-02-23 07:40:00,0.65894,0.65905,0.65846,0.65869,505800003.0
2006-02-23 07:45:00,0.65871,0.6588,0.65849,0.6588,372599998.0
2006-02-23 07:50:00,0.65878,0.65888,0.65863,0.65882,512600001.0
2006-02-23 07:55:00,0.6589,0.65905,0.6587,0.65891,363999999.0
2006-02-23 08:00:00,0.65879,0.65913,0.65879,0.65897,397699996.0
2006-02-23 08:05:00,0.65905,0.65958,0.65887,0.65958,505599998.0
2006-02-23 08:10:00,0.65975,0.66008,0.6597,0.65979,262799997.0
2006-02-23 08:15:00,0.65977,0.65996,0.65975,0.65981,418499999.0
2006-02-23 08:20:00,0.6599,0.66005,0.65982,0.65987,427700000.0
2006-02-23 08:25:00,0.6598,0.65995,0.6597,0.65987,173500001.0
2006-02-23 08:30:00,0.65991,0.65991,0.65953,0.65959,375100002.0
2006-02-23 08:35:00,0.65948,0.65988,0.65945,0.65985,243799997.0
2006-02-23 08:40:00,0.65993,0.66005,0.65981,0.65985,320100000.0
2006-02-23 08:45:00,0.65997,0.66003,0.65979,0.65979,295700001.0
2006-02-23 08:50:00,0.65978,0.65985,0.65925,0.65931,333099999.0
2006-02-23 08:55:00,0.6593,0.65953,0.65903,0.65953,362700000.0
2006-02-23 09:00:00,0.65946,0.65951,0.65869,0.65885,384000001.0
2006-02-23 09:05:00,0.65877,0.65911,0.65849,0.65908,382600002.0
2006-02-23 09:10:00,0.65906,0.65906,0.65871,0.65882,387500000.0
2006-02-23 09:15:00,0.65891,0.65915,0.65891,0.65915,454099998.0
2006-02-23 09:20:00,0.65912,0.65936,0.65901,0.65918,451699999.0
2006-02-23 09:25:00,0.65925,0.6594,0.659,0.6591,355300003.0
2006-02-23 09:30:00,0.65909,0.65936,0.65882,0.65887,492999999.0
2006-02-23 09:35:00,0.65885,0.6589,0.65832,0.65847,415399999.0
2006-02-23 09:40:00,0.65852,0.65882,0.65837,0.6587,515199997.0
2006-02-23 09:45:00,0.65869,0.65893,0.65818,0.65818,278199999.0
2006-02-23 09:50:00,0.65803,0.65836,0.65759,0.65801,424799998.0
2006-02-23 09:55:00,0.65797,0.65805,0.6576,0.6576,234300000.0
2006-02-23 10:00:00,0.65759,0.65832,0.65759,0.65823,455699999.0
2006-02-23 10:05:00,0.65822,0.65867,0.65789,0.65867,561000000.0
2006-02-23 10:10:00,0.65861,0.65861,0.65808,0.65816,388500000.0
2006-02-23 10:15:00,0.65812,0.65821,0.65787,0.65793,383699999.0
2006-02-23 10:20:00,0.65795,0.65817,0.6579,0.65813,440399996.0
2006-02-23 10:25:00,0.65811,0.65845,0.65795,0.6581,391399997.0
2006-02-23 10:30:00,0.65814,0.65828,0.658,0.65825,484299999.0
2006-02-23 10:35:00,0.65822,0.6583,0.65788,0.65795,380600001.0
2006-02-23 10:40:00,0.65817,0.65824,0.65798,0.65813,427600001.0
2006-02-23 10:45:00,0.65813,0.65821,0.65788,0.65803,578200000.0
2006-02-23 10:50:00,0.65803,0.65806,0.65757,0.65781,418500003.0
2006-02-23 10:55:00,0.65789,0.65801,0.65775,0.65784,347499997.0
2006-02-23 11:00:00,0.65785,0.65819,0.65762,0.65789,600300000.0
2006-02-23 11:05:00,0.65808,0.65831,0.658,0.65827,361599999.0
2006-02-23 11:10:00,0.65825,0.65923,0.65825,0.65919,527999996.0
2006-02-23 11:15:00,0.65935,0.65987,0.65916,0.65978,479899995.0
2006-02-23 11:20:00,0.65984,0.65992,0.65967,0.65978,356299998.0
2006-02-23 11:25:00,0.65976,0.65996,0.65965,0.6598,477900001.0
2006-02-23 11:30:00,0.65995,0.66016,0.65988,0.65997,356899999.0
2006-02-23 11:35:00,0.66015,0.66066,0.66015,0.66034,572300006.0
2006-02-23 11:40:00,0.66027,0.66105,0.66027,0.66052,368899996.0
2006-02-23 11:45:00,0.6605,0.66108,0.6605,0.66108,540499999.0
2006-02-23 11:50:00,0.66106,0.66129,0.66086,0.66111,394000000.0
2006-02-23 11:55:00,0.66101,0.66121,0.66044,0.66061,468399996.0
2006-02-23 12:00:00,0.66058,0.66088,0.6605,0.66064,539099998.0
2006-02-23 12:05:00,0.6606,0.66101,0.66056,0.66072,476699999.0
2006-02-23 12:10:00,0.66072,0.66081,0.6606,0.66065,418099998.0
2006-02-23 12:15:00,0.66065,0.66125,0.66065,0.6612,384799993.0
2006-02-23 12:20:00,0.66127,0.66147,0.66099,0.66099,353100002.0
2006-02-23 12:25:00,0.66094,0.66109,0.6609,0.6609,321800001.0
2006-02-23 12:30:00,0.66085,0.66097,0.66075,0.6608,559499998.0
2006-02-23 12:35:00,0.6608,0.66141,0.66071,0.66141,510900000.0
2006-02-23 12:40:00,0.66138,0.66157,0.66097,0.66108,561899998.0
2006-02-23 12:45:00,0.66118,0.66118,0.66078,0.66087,326599995.0
2006-02-23 12:50:00,0.66083,0.66138,0.66083,0.66138,517799999.0
2006-02-23 12:55:00,0.66132,0.66158,0.66124,0.66152,515199997.0
2006-02-23 13:00:00,0.6616,0.66182,0.66155,0.66174,475200002.0
2006-02-23 13:05:00,0.66173,0.66186,0.66156,0.66157,456199999.0
2006-02-23 13:10:00,0.66163,0.66163,0.66128,0.66133,416400001.0
2006-02-23 13:15:00,0.66133,0.66158,0.66115,0.66156,273100000.0
2006-02-23 13:20:00,0.66162,0.66176,0.66123,0.66123,524599998.0
2006-02-23 13:25:00,0.66133,0.66166,0.66128,0.6614,601499999.0
2006-02-23 13:30:00,0.66135,0.66151,0.6613,0.66135,390799999.0
2006-02-23 13:35:00,0.6614,0.66191,0.66128,0.6618,457500000.0
2006-02-23 13:40:00,0.6618,0.66199,0.66165,0.66182,467599993.0
2006-02-23 13:45:00,0.6618,0.6619,0.66164,0.66173,433099993.0
2006-02-23 13:50:00,0.66178,0.66194,0.6614,0.66148,452399999.0
2006-02-23 13:55:00,0.66145,0.66156,0.66135,0.66143,338099997.0
2006-02-23 14:00:00,0.66147,0.6619,0.66125,0.66182,399099996.0
2006-02-23 14:05:00,0.6617,0.66197,0.6617,0.66175,480299996.0
2006-02-23 14:10:00,0.66183,0.66186,0.66144,0.6616,402700002.0
2006-02-23 14:15:00,0.66158,0.6619,0.66133,0.66185,409500001.0
2006-02-23 14:20:00,0.66179,0.66182,0.66135,0.66145,285600001.0
2006-02-23 14:25:00,0.66135,0.66148,0.66112,0.66128,424099999.0
2006-02-23 14:30:00,0.66137,0.66162,0.66128,0.66162,447000001.0
2006-02-23 14:35:00,0.66158,0.66188,0.66142,0.66188,289899998.0
2006-02-23 14:40:00,0.6619,0.66199,0.66174,0.66195,449500001.0
2006-02-23 14:45:00,0.66185,0.66198,0.66177,0.66177,440799999.0
2006-02-23 14:50:00,0.66165,0.66183,0.66136,0.66145,427199998.0
2006-02-23 14:55:00,0.66145,0.66167,0.66138,0.6615,462899999.0
2006-02-23 15:00:00,0.66146,0.66184,0.66141,0.66178,370399999.0
2006-02-23 15:05:00,0.6617,0.66177,0.6614,0.66156,460199996.0
2006-02-23 15:10:00,0.66167,0.66181,0.66159,0.66173,483100002.0
2006-02-23 15:15:00,0.66177,0.66191,0.66157,0.66189,456900002.0
2006-02-23 15:20:00,0.6619,0.66193,0.66159,0.6617,508099996.0
2006-02-23 15:25:00,0.66182,0.66204,0.66172,0.6619,558000000.0
2006-02-23 15:30:00,0.66192,0.66198,0.66126,0.66138,454200000.0
2006-02-23 15:35:00,0.66126,0.6617,0.661,0.6617,418200003.0
2006-02-23 15:40:00,0.66174,0.6619,0.66155,0.66167,419400000.0
2006-02-23 15:45:00,0.66165,0.66196,0.66165,0.66179,475099997.0
2006-02-23 15:50:00,0.66165,0.66165,0.66124,0.66131,397100001.0
2006-02-23 15:55:00,0.66129,0.66169,0.66127,0.66169,388400004.0
2006-02-23 16:00:00,0.66164,0.66185,0.66164,0.6618,333200002.0
2006-02-23 16:05:00,0.66171,0.66199,0.66162,0.66169,455200002.0
2006-02-23 16:10:00,0.66161,0.66199,0.66147,0.66189,401000002.0
2006-02-23 16:15:00,0.66183,0.66189,0.66099,0.661,481000000.0
2006-02-23 16:20:00,0.66111,0.66154,0.66072,0.6609,558500001.0
2006-02-23 16:25:00,0.66084,0.66106,0.66065,0.66092,404199999.0
2006-02-23 16:30:00,0.66094,0.66112,0.6603,0.66037,581900004.0
2006-02-23 16:35:00,0.66044,0.66083,0.6604,0.66068,402300000.0
2006-02-23 16:40:00,0.66064,0.66064,0.65996,0.65996,371199999.0
2006-02-23 16:45:00,0.66006,0.66017,0.65971,0.66012,453599998.0
2006-02-23 16:50:00,0.65999,0.66019,0.65972,0.65982,552600001.0
2006-02-23 16:55:00,0.65972,0.66006,0.65938,0.66002,609799994.0
2006-02-23 17:00:00,0.65995,0.65995,0.65922,0.6598,370299995.0
2006-02-23 17:05:00,0.65977,0.65994,0.65938,0.65979,353800001.0
2006-02-23 17:10:00,0.65963,0.6599,0.65949,0.65978,561899996.0
2006-02-23 17:15:00,0.65968,0.65968,0.65929,0.65951,475199998.0
2006-02-23 17:20:00,0.65959,0.65959,0.65862,0.6587,387799999.0
2006-02-23 17:25:00,0.65882,0.65911,0.65873,0.65893,421100002.0
2006-02-23 17:30:00,0.659,0.65923,0.65871,0.65881,378199998.0
2006-02-23 17:35:00,0.65882,0.65933,0.65882,0.65933,281299999.0
2006-02-23 17:40:00,0.65917,0.65928,0.65877,0.6589,366399999.0
2006-02-23 17:45:00,0.65893,0.65937,0.65871,0.65927,419999998.0
2006-02-23 17:50:00,0.65925,0.65964,0.65924,0.6594,350999998.0
2006-02-23 17:55:00,0.6592,0.65963,0.6592,0.65962,507299997.0
2006-02-23 18:00:00,0.65957,0.65972,0.65953,0.65968,770900003.0
2006-02-23 18:05:00,0.65972,0.66011,0.65962,0.6601,999299994.0
2006-02-23 18:10:00,0.66012,0.66062,0.66012,0.6603,385999997.0
2006-02-23 18:15:00,0.66025,0.66088,0.66021,0.66052,1200700000.0
2006-02-23 18:20:00,0.66048,0.66088,0.66009,0.66026,1058399992.0
2006-02-23 18:25:00,0.6602,0.66055,0.66007,0.66054,1090899995.0
2006-02-23 18:30:00,0.66051,0.66089,0.66043,0.66089,646900002.0
2006-02-23 18:35:00,0.6609,0.6609,0.66044,0.66061,811000001.0
2006-02-23 18:40:00,0.66055,0.6611,0.66033,0.66097,1307100002.0
2006-02-23 18:45:00,0.66107,0.6615,0.66093,0.66134,877899997.0
2006-02-23 18:50:00,0.66126,0.66146,0.66099,0.66115,445400000.0
2006-02-23 18:55:00,0.6612,0.66164,0.66115,0.66147,673199999.0
2006-02-23 19:00:00,0.6614,0.66145,0.66108,0.66108,709699999.0
2006-02-23 19:05:00,0.66103,0.66103,0.66056,0.66078,714199994.0
2006-02-23 19:10:00,0.66079,0.66117,0.66074,0.66103,426399999.0
2006-02-23 19:15:00,0.66106,0.66133,0.66096,0.66133,503999994.0
2006-02-23 19:20:00,0.66129,0.66129,0.661,0.66106,551299992.0
2006-02-23 19:25:00,0.66107,0.66107,0.66052,0.66065,499700000.0
2006-02-23 19:30:00,0.66072,0.66103,0.66071,0.661,400800001.0
2006-02-23 19:35:00,0.661,0.66105,0.66064,0.6607,740199998.0
2006-02-23 19:40:00,0.66081,0.66105,0.66076,0.66097,374100000.0
2006-02-23 19:45:00,0.66101,0.6611,0.66073,0.66073,423599998.0
2006-02-23 19:50:00,0.66092,0.661,0.6608,0.66095,782899999.0
2006-02-23 19:55:00,0.66085,0.661,0.66066,0.6607,985600002.0
2006-02-23 20:00:00,0.66072,0.66085,0.66068,0.6608,745599999.0
2006-02-23 20:05:00,0.66082,0.66085,0.66055,0.66075,693099998.0
2006-02-23 20:10:00,0.6607,0.66085,0.6605,0.66085,505900001.0
2006-02-23 20:15:00,0.66075,0.6609,0.66067,0.6608,958100002.0
2006-02-23 20:20:00,0.66085,0.66085,0.6605,0.6608,590199994.0
2006-02-23 20:25:00,0.6608,0.66085,0.6607,0.6608,691200001.0
2006-02-23 20:30:00,0.6608,0.66085,0.6607,0.6608,888599999.0
2006-02-23 20:35:00,0.6608,0.6609,0.66065,0.6608,612399998.0
2006-02-23 20:40:00,0.66075,0.66085,0.66068,0.6608,532299998.0
2006-02-23 20:45:00,0.66075,0.6608,0.66065,0.66075,342500001.0
2006-02-23 20:50:00,0.66075,0.66085,0.66068,0.6608,849299996.0
2006-02-23 20:55:00,0.6607,0.66085,0.6605,0.66075,719699998.0
2006-02-23 21:00:00,0.66075,0.66085,0.66065,0.6607,578100001.0
2006-02-23 21:05:00,0.6608,0.66085,0.66065,0.6608,660200003.0
2006-02-23 21:10:00,0.66075,0.66082,0.6607,0.66075,417700002.0
2006-02-23 21:15:00,0.6608,0.66085,0.6606,0.66075,879500000.0
2006-02-23 21:20:00,0.6608,0.66085,0.66065,0.66075,695800002.0
2006-02-23 21:25:00,0.66075,0.6608,0.6606,0.6607,570699999.0
2006-02-23 21:30:00,0.66077,0.66085,0.66067,0.66067,467900002.0
2006-02-23 21:35:00,0.66075,0.66085,0.66065,0.66077,676699995.0
2006-02-23 21:40:00,0.6608,0.66085,0.6606,0.6606,566999999.0
2006-02-23 21:45:00,0.66075,0.6608,0.66065,0.66073,356299999.0
2006-02-23 21:50:00,0.6608,0.6609,0.6607,0.66075,383799999.0
2006-02-23 21:55:00,0.66075,0.66085,0.66065,0.66075,505999997.0
2006-02-23 22:00:00,0.66075,0.6608,0.6607,0.66075,425199995.0
2006-02-23 22:05:00,0.6607,0.6609,0.6606,0.66077,449899998.0
2006-02-23 22:10:00,0.66075,0.66085,0.66065,0.66077,490199998.0
2006-02-23 22:15:00,0.66077,0.66085,0.66065,0.66075,525200002.0
2006-02-23 22:20:00,0.6608,0.66085,0.66068,0.6608,426099999.0
2006-02-23 22:25:00,0.6607,0.66085,0.66065,0.66075,481400001.0
2006-02-23 22:30:00,0.6608,0.66085,0.6605,0.66077,458399998.0
2006-02-23 22:35:00,0.66082,0.66082,0.6605,0.6608,495799999.0
2006-02-23 22:40:00,0.66075,0.66085,0.6606,0.66067,526599997.0
2006-02-23 22:45:00,0.66075,0.66085,0.66055,0.66075,563899999.0
2006-02-23 22:50:00,0.6608,0.6608,0.6605,0.6607,604700000.0
2006-02-23 22:55:00,0.6607,0.6609,0.66055,0.66055,593199996.0
2006-02-23 23:00:00,0.6606,0.66082,0.6606,0.6607,474500002.0
2006-02-23 23:05:00,0.66075,0.66092,0.66065,0.6608,464199999.0
2006-02-23 23:10:00,0.66075,0.66085,0.6607,0.66075,401599997.0
2006-02-23 23:15:00,0.66075,0.6608,0.6606,0.66075,376399996.0
2006-02-23 23:20:00,0.6608,0.66085,0.66065,0.6608,345999996.0
2006-02-23 23:25:00,0.66078,0.6608,0.66065,0.66075,438100001.0
2006-02-23 23:30:00,0.6607,0.66082,0.6607,0.66075,353399996.0
2006-02-23 23:35:00,0.6608,0.66085,0.6607,0.66073,416500002.0
2006-02-23 23:40:00,0.6608,0.6608,0.6607,0.66075,152699999.0
2006-02-23 23:45:00,0.66085,0.66085,0.6607,0.66075,335700000.0
2006-02-23 23:50:00,0.6607,0.66085,0.66065,0.6608,372700000.0
2006-02-23 23:55:00,0.6608,0.6608,0.6607,0.6607,404100000.0
2006-02-24 00:00:00,0.6608,0.66093,0.66016,0.66032,423699996.0
2006-02-24 00:05:00,0.66036,0.66088,0.66013,0.66038,572299997.0
2006-02-24 00:10:00,0.66035,0.66076,0.66023,0.66044,523099998.0
2006-02-24 00:15:00,0.66044,0.66086,0.66018,0.66079,557699994.0
2006-02-24 00:20:00,0.66079,0.66088,0.66031,0.66047,366999997.0
2006-02-24 00:25:00,0.66024,0.66122,0.66018,0.66122,500099998.0
2006-02-24 00:30:00,0.66131,0.66148,0.66093,0.66102,357099997.0
2006-02-24 00:35:00,0.66088,0.66105,0.66075,0.66085,613100006.0
2006-02-24 00:40:00,0.66082,0.66095,0.66052,0.66072,337100003.0
2006-02-24 00:45:00,0.66075,0.66087,0.66054,0.66065,361500000.0
2006-02-24 00:50:00,0.66061,0.66091,0.66052,0.66091,386500002.0
2006-02-24 00:55:00,0.66095,0.66095,0.66059,0.66078,399099998.0
2006-02-24 01:00:00,0.66079,0.6612,0.66067,0.66101,230100004.0
2006-02-24 01:05:00,0.66087,0.66105,0.6608,0.66102,227499999.0
2006-02-24 01:10:00,0.66095,0.66114,0.66087,0.66092,374000000.0
2006-02-24 01:15:00,0.66095,0.66101,0.6608,0.66095,325699999.0
2006-02-24 01:20:00,0.6609,0.66115,0.66084,0.66115,390599999.0
2006-02-24 01:25:00,0.66115,0.66125,0.6607,0.6609,383699992.0
2006-02-24 01:30:00,0.66078,0.66083,0.6606,0.6607,325400001.0
2006-02-24 01:35:00,0.66072,0.66107,0.66066,0.66066,379099998.0
2006-02-24 01:40:00,0.66087,0.66104,0.66082,0.66092,351300002.0
2006-02-24 01:45:00,0.661,0.66115,0.66086,0.66098,388399997.0
2006-02-24 01:50:00,0.66101,0.66133,0.66078,0.66133,295399999.0
2006-02-24 01:55:00,0.66128,0.66141,0.661,0.661,452299997.0
2006-02-24 02:00:00,0.66105,0.66111,0.66091,0.661,379299996.0
2006-02-24 02:05:00,0.66102,0.66126,0.66095,0.6611,399800000.0
2006-02-24 02:10:00,0.66114,0.66126,0.66097,0.66118,414300004.0
2006-02-24 02:15:00,0.66115,0.6615,0.66113,0.66137,288399999.0
2006-02-24 02:20:00,0.66147,0.66147,0.6611,0.6612,537300000.0
2006-02-24 02:25:00,0.66125,0.66135,0.6611,0.66125,474400003.0
2006-02-24 02:30:00,0.66125,0.66131,0.66104,0.6612,441100001.0
2006-02-24 02:35:00,0.66117,0.66153,0.66108,0.6614,314100000.0
2006-02-24 02:40:00,0.6613,0.66143,0.66096,0.66096,437000002.0
2006-02-24 02:45:00,0.66093,0.66105,0.66093,0.661,249700000.0
2006-02-24 02:50:00,0.66111,0.6613,0.66097,0.66125,428199999.0
2006-02-24 02:55:00,0.66123,0.66139,0.66101,0.66101,463300000.0
2006-02-24 03:00:00,0.66102,0.66122,0.66087,0.66112,505599994.0
2006-02-24 03:05:00,0.66107,0.66122,0.66105,0.6611,405599996.0
2006-02-24 03:10:00,0.66108,0.66132,0.66106,0.66132,429499999.0
2006-02-24 03:15:00,0.66135,0.66135,0.66105,0.66115,334300001.0
2006-02-24 03:20:00,0.6612,0.66144,0.66106,0.66131,373800002.0
2006-02-24 03:25:00,0.66118,0.66143,0.66115,0.66127,359699999.0
2006-02-24 03:30:00,0.66125,0.6613,0.66115,0.6612,355100000.0
2006-02-24 03:35:00,0.6613,0.6613,0.66098,0.66118,497200002.0
2006-02-24 03:40:00,0.66113,0.6613,0.6611,0.6612,497300000.0
2006-02-24 03:45:00,0.66115,0.6613,0.66105,0.6613,489199999.0
2006-02-24 03:50:00,0.66125,0.66127,0.66105,0.66125,384200000.0
2006-02-24 03:55:00,0.6611,0.6613,0.66105,0.66123,422500002.0
2006-02-24 04:00:00,0.6612,0.66125,0.66109,0.6612,283100000.0
2006-02-24 04:05:00,0.66115,0.66152,0.66115,0.66139,455799998.0
2006-02-24 04:10:00,0.66127,0.66197,0.66125,0.6618,432700001.0
2006-02-24 04:15:00,0.66188,0.66258,0.66187,0.66239,331099999.0
2006-02-24 04:20:00,0.66232,0.66307,0.66227,0.66268,472900002.0
2006-02-24 04:25:00,0.66274,0.66284,0.66229,0.66237,433099999.0
2006-02-24 04:30:00,0.66245,0.6628,0.66245,0.66271,516800002.0
2006-02-24 04:35:00,0.6627,0.66291,0.66249,0.66269,464999998.0
2006-02-24 04:40:00,0.66265,0.66288,0.66253,0.66275,490499997.0
2006-02-24 04:45:00,0.66273,0.66295,0.66265,0.6627,597599998.0
2006-02-24 04:50:00,0.66275,0.66285,0.66263,0.66285,285699999.0
2006-02-24 04:55:00,0.66287,0.66317,0.6626,0.66305,438599994.0
2006-02-24 05:00:00,0.66298,0.66328,0.66298,0.66312,435599999.0
2006-02-24 05:05:00,0.66309,0.66322,0.66271,0.66284,402299996.0
2006-02-24 05:10:00,0.6628,0.6629,0.66266,0.66278,345299999.0
2006-02-24 05:15:00,0.66267,0.66294,0.66245,0.66294,318700001.0
2006-02-24 05:20:00,0.66283,0.66295,0.66258,0.66263,225199998.0
2006-02-24 05:25:00,0.6625,0.66285,0.66245,0.66285,373300000.0
2006-02-24 05:30:00,0.66273,0.66273,0.66246,0.66259,380299998.0
2006-02-24 05:35:00,0.6626,0.6626,0.66196,0.66222,337899997.0
2006-02-24 05:40:00,0.66225,0.6623,0.66204,0.6622,413499995.0
2006-02-24 05:45:00,0.66216,0.66221,0.66188,0.66202,367199997.0
2006-02-24 05:50:00,0.662,0.66225,0.66193,0.6621,273499998.0
2006-02-24 05:55:00,0.6621,0.66228,0.66206,0.66224,341299998.0
2006-02-24 06:00:00,0.66215,0.66235,0.6621,0.66227,307899999.0
2006-02-24 06:05:00,0.66235,0.66235,0.66193,0.66222,480599994.0
2006-02-24 06:10:00,0.66221,0.66231,0.6619,0.66197,242000001.0
2006-02-24 06:15:00,0.662,0.66241,0.66195,0.66241,396300000.0
2006-02-24 06:20:00,0.6624,0.6625,0.6622,0.6624,259800000.0
2006-02-24 06:25:00,0.66238,0.66248,0.6623,0.66242,388799998.0
2006-02-24 06:30:00,0.6624,0.6625,0.66225,0.66237,499999998.0
2006-02-24 06:35:00,0.66237,0.66245,0.66229,0.66243,402500000.0
2006-02-24 06:40:00,0.66237,0.66245,0.66225,0.66245,445600000.0
2006-02-24 06:45:00,0.66243,0.66276,0.66243,0.6627,334999996.0
2006-02-24 06:50:00,0.66275,0.66286,0.66252,0.66273,492199995.0
2006-02-24 06:55:00,0.66277,0.66288,0.66262,0.66285,458100000.0
2006-02-24 07:00:00,0.66279,0.66302,0.66275,0.663,318600003.0
2006-02-24 07:05:00,0.6629,0.663,0.6627,0.66295,330900001.0
2006-02-24 07:10:00,0.66295,0.66304,0.66264,0.663,399200000.0
2006-02-24 07:15:00,0.6629,0.66297,0.66277,0.66277,379700002.0
2006-02-24 07:20:00,0.66295,0.66305,0.66275,0.66275,381399997.0
2006-02-24 07:25:00,0.6629,0.66303,0.66282,0.66295,417499999.0
2006-02-24 07:30:00,0.6629,0.66299,0.66245,0.66275,341399999.0
2006-02-24 07:35:00,0.66266,0.66292,0.66266,0.66278,415400001.0
2006-02-24 07:40:00,0.66275,0.6629,0.66265,0.6628,379199997.0
2006-02-24 07:45:00,0.66277,0.66281,0.6624,0.66265,443999999.0
2006-02-24 07:50:00,0.66264,0.66298,0.66252,0.66287,473900002.0
2006-02-24 07:55:00,0.6629,0.66295,0.6624,0.66253,305999999.0
2006-02-24 08:00:00,0.6624,0.66267,0.6624,0.6625,412199996.0
2006-02-24 08:05:00,0.66248,0.66275,0.66229,0.66264,563299999.0
2006-02-24 08:10:00,0.66266,0.66287,0.6626,0.66284,442100002.0
2006-02-24 08:15:00,0.66275,0.66291,0.66275,0.66278,223099998.0
2006-02-24 08:20:00,0.66285,0.66293,0.6627,0.66293,317899999.0
2006-02-24 08:25:00,0.66293,0.66313,0.6628,0.66306,231500000.0
2006-02-24 08:30:00,0.66313,0.66317,0.66295,0.66312,431899995.0
2006-02-24 08:35:00,0.66305,0.66315,0.66295,0.663,294799995.0
2006-02-24 08:40:00,0.66303,0.66305,0.66281,0.66288,253000001.0
2006-02-24 08:45:00,0.66295,0.66307,0.66288,0.66292,324099998.0
2006-02-24 08:50:00,0.66298,0.66321,0.66295,0.663,343600000.0
2006-02-24 08:55:00,0.66303,0.66311,0.66284,0.66305,427299999.0
2006-02-24 09:00:00,0.663,0.66315,0.66291,0.66308,351699998.0
2006-02-24 09:05:00,0.66296,0.66296,0.66267,0.6627,397000001.0
2006-02-24 09:10:00,0.6627,0.66281,0.66255,0.66273,342499999.0
2006-02-24 09:15:00,0.6627,0.66302,0.66269,0.66295,512499998.0
2006-02-24 09:20:00,0.6629,0.66321,0.66284,0.66305,375099995.0
2006-02-24 09:25:00,0.66315,0.66318,0.6627,0.6628,322599996.0
2006-02-24 09:30:00,0.66282,0.66292,0.66239,0.66245,391500002.0
2006-02-24 09:35:00,0.6625,0.66265,0.66241,0.66258,322200001.0
2006-02-24 09:40:00,0.66252,0.66275,0.66231,0.6627,431999998.0
2006-02-24 09:45:00,0.6626,0.66263,0.66213,0.66222,443299995.0
2006-02-24 09:50:00,0.66221,0.66222,0.66166,0.66177,361999998.0
2006-02-24 09:55:00,0.66182,0.66212,0.66182,0.66195,300200000.0
2006-02-24 10:00:00,0.66192,0.66195,0.6617,0.66183,369599999.0
2006-02-24 10:05:00,0.66185,0.662,0.66134,0.66172,390500000.0
2006-02-24 10:10:00,0.6617,0.66179,0.66129,0.66148,408399999.0
2006-02-24 10:15:00,0.66148,0.66159,0.66133,0.6615,390400002.0
2006-02-24 10:20:00,0.66154,0.6616,0.66114,0.66116,447299999.0
2006-02-24 10:25:00,0.66111,0.66128,0.66082,0.66095,455199998.0
2006-02-24 10:30:00,0.66098,0.66133,0.66088,0.66133,388600001.0
2006-02-24 10:35:00,0.66132,0.66149,0.66114,0.6613,439599998.0
2006-02-24 10:40:00,0.6614,0.66158,0.66125,0.66149,464100002.0
2006-02-24 10:45:00,0.66155,0.66188,0.66145,0.66184,603300001.0
2006-02-24 10:50:00,0.6618,0.6618,0.66127,0.66161,328900001.0
2006-02-24 10:55:00,0.66155,0.66156,0.66099,0.66102,525299996.0
2006-02-24 11:00:00,0.661,0.66118,0.66079,0.66092,498399999.0
2006-02-24 11:05:00,0.66107,0.66123,0.66095,0.66121,382600000.0
2006-02-24 11:10:00,0.66119,0.66163,0.66118,0.6615,627900007.0
2006-02-24 11:15:00,0.66151,0.66152,0.66106,0.6612,464500003.0
2006-02-24 11:20:00,0.66128,0.66128,0.6608,0.661,492800000.0
2006-02-24 11:25:00,0.66095,0.66103,0.66063,0.66064,316300002.0
2006-02-24 11:30:00,0.66069,0.66087,0.6606,0.66078,344200002.0
2006-02-24 11:35:00,0.66085,0.66101,0.66074,0.66093,477300001.0
2006-02-24 11:40:00,0.66084,0.66128,0.66084,0.66118,408300001.0
2006-02-24 11:45:00,0.66118,0.66139,0.66094,0.66139,507899998.0
2006-02-24 11:50:00,0.6614,0.66151,0.66121,0.66143,416200000.0
2006-02-24 11:55:00,0.6614,0.66211,0.6614,0.66192,463199999.0
2006-02-24 12:00:00,0.6619,0.66215,0.66177,0.66215,614199998.0
2006-02-24 12:05:00,0.66208,0.6626,0.66208,0.66247,454800001.0
2006-02-24 12:10:00,0.66249,0.66262,0.66232,0.66238,517799997.0
2006-02-24 12:15:00,0.66231,0.66258,0.66227,0.66244,470099996.0
2006-02-24 12:20:00,0.66255,0.6626,0.6623,0.66243,320900002.0
2006-02-24 12:25:00,0.66245,0.66287,0.66239,0.66284,436800002.0
2006-02-24 12:30:00,0.66273,0.66286,0.66229,0.66237,474999994.0
2006-02-24 12:35:00,0.66235,0.66246,0.66212,0.66235,459400001.0
2006-02-24 12:40:00,0.6623,0.6624,0.66199,0.66208,533299998.0
2006-02-24 12:45:00,0.66214,0.66215,0.66201,0.6621,319399998.0
2006-02-24 12:50:00,0.66205,0.6623,0.66184,0.66186,532399998.0
2006-02-24 12:55:00,0.66169,0.66223,0.66157,0.66223,476599998.0
2006-02-24 13:00:00,0.66219,0.663,0.66219,0.66287,451000001.0
2006-02-24 13:05:00,0.66293,0.66335,0.66274,0.66322,454199998.0
2006-02-24 13:10:00,0.66334,0.66395,0.6633,0.66373,462699998.0
2006-02-24 13:15:00,0.66373,0.66391,0.6633,0.66391,398100000.0
2006-02-24 13:20:00,0.66411,0.66449,0.66283,0.66292,612000002.0
2006-02-24 13:25:00,0.66284,0.66284,0.66249,0.66274,452000001.0
2006-02-24 13:30:00,0.66262,0.6629,0.66262,0.66287,431199997.0
2006-02-24 13:35:00,0.66294,0.66296,0.66202,0.6623,392100000.0
2006-02-24 13:40:00,0.66221,0.6627,0.66196,0.66251,475200003.0
2006-02-24 13:45:00,0.6625,0.66306,0.66244,0.66303,435099998.0
2006-02-24 13:50:00,0.66305,0.66317,0.66293,0.66313,424100000.0
2006-02-24 13:55:00,0.66312,0.66313,0.66284,0.66284,322599998.0
2006-02-24 14:00:00,0.66282,0.66284,0.66241,0.66274,442700001.0
2006-02-24 14:05:00,0.66278,0.6629,0.66257,0.66263,492200001.0
2006-02-24 14:10:00,0.66273,0.66273,0.66216,0.6624,356500001.0
2006-02-24 14:15:00,0.66238,0.66277,0.66227,0.66267,546099993.0
2006-02-24 14:20:00,0.66264,0.6628,0.66259,0.66265,311399997.0
2006-02-24 14:25:00,0.66268,0.66286,0.66263,0.66281,374100004.0
2006-02-24 14:30:00,0.66284,0.66285,0.66235,0.66255,372800001.0
2006-02-24 14:35:00,0.6625,0.6628,0.66246,0.66259,394900002.0
2006-02-24 14:40:00,0.66259,0.6628,0.66251,0.66278,343100001.0
2006-02-24 14:45:00,0.6627,0.66277,0.66258,0.6626,383600001.0
2006-02-24 14:50:00,0.6626,0.6629,0.66257,0.66278,240499996.0
2006-02-24 14:55:00,0.6627,0.66287,0.6627,0.6628,266500001.0
2006-02-24 15:00:00,0.6628,0.6629,0.66263,0.66285,395799998.0
2006-02-24 15:05:00,0.6628,0.6629,0.66248,0.6626,462100003.0
2006-02-24 15:10:00,0.66265,0.66278,0.66251,0.66273,381499997.0
2006-02-24 15:15:00,0.66275,0.66276,0.66227,0.66257,389600001.0
2006-02-24 15:20:00,0.66255,0.66255,0.66213,0.66248,424799999.0
2006-02-24 15:25:00,0.66252,0.66277,0.66235,0.6627,466600002.0
2006-02-24 15:30:00,0.66279,0.6639,0.66279,0.6637,393100002.0
2006-02-24 15:35:00,0.66366,0.66382,0.66328,0.66343,402499999.0
2006-02-24 15:40:00,0.66344,0.66353,0.6631,0.66315,439800001.0
2006-02-24 15:45:00,0.66311,0.66345,0.66301,0.66345,315400000.0
2006-02-24 15:50:00,0.66335,0.66335,0.66296,0.66296,341199997.0
2006-02-24 15:55:00,0.66292,0.66301,0.6626,0.66282,292300000.0
2006-02-24 16:00:00,0.66275,0.66304,0.66275,0.66303,392500006.0
2006-02-24 16:05:00,0.66302,0.66307,0.66283,0.66295,494299997.0
2006-02-24 16:10:00,0.66301,0.66301,0.6623,0.6628,380300000.0
2006-02-24 16:15:00,0.66275,0.66288,0.66227,0.66255,435900000.0
2006-02-24 16:20:00,0.66256,0.66256,0.66204,0.66231,462000001.0
2006-02-24 16:25:00,0.66219,0.66236,0.66203,0.66218,440799998.0
2006-02-24 16:30:00,0.6622,0.66261,0.66215,0.66255,490500001.0
2006-02-24 16:35:00,0.66257,0.66285,0.66243,0.6625,494399996.0
2006-02-24 16:40:00,0.66247,0.66258,0.66233,0.66235,282400003.0
2006-02-24 16:45:00,0.66248,0.66273,0.6624,0.6627,381299999.0
2006-02-24 16:50:00,0.66272,0.66341,0.66272,0.66329,438600002.0
2006-02-24 16:55:00,0.66321,0.66325,0.66289,0.66324,481299997.0
2006-02-24 17:00:00,0.6633,0.66333,0.66253,0.663,479999998.0
2006-02-24 17:05:00,0.66305,0.66329,0.66285,0.66323,314599997.0
2006-02-24 17:10:00,0.66319,0.66349,0.66312,0.66343,366699998.0
2006-02-24 17:15:00,0.66341,0.66345,0.66276,0.66276,444100002.0
2006-02-24 17:20:00,0.66289,0.663,0.66264,0.66278,339199997.0
2006-02-24 17:25:00,0.66276,0.66289,0.6626,0.66285,391699999.0
2006-02-24 17:30:00,0.66288,0.66297,0.66218,0.6622,402000000.0
2006-02-24 17:35:00,0.66223,0.66233,0.66176,0.6621,441899999.0
2006-02-24 17:40:00,0.66205,0.66229,0.66196,0.66206,493200005.0
2006-02-24 17:45:00,0.66203,0.66205,0.66148,0.66157,435499999.0
2006-02-24 17:50:00,0.66158,0.66186,0.66146,0.66158,322500001.0
2006-02-24 17:55:00,0.6615,0.66173,0.66131,0.66171,450899998.0
2006-02-24 18:00:00,0.66173,0.66189,0.66162,0.66178,769699999.0
2006-02-24 18:05:00,0.66185,0.66215,0.66172,0.66205,957200004.0
2006-02-24 18:10:00,0.66203,0.66225,0.66203,0.66208,442299998.0
2006-02-24 18:15:00,0.66206,0.66302,0.66206,0.66286,1164000003.0
2006-02-24 18:20:00,0.66286,0.66292,0.6625,0.66263,974899995.0
2006-02-24 18:25:00,0.66262,0.66295,0.66232,0.6624,1046699993.0
2006-02-24 18:30:00,0.66225,0.66228,0.66207,0.66226,632800000.0
2006-02-24 18:35:00,0.66228,0.6623,0.66184,0.66211,853699996.0
2006-02-24 18:40:00,0.66206,0.66264,0.66195,0.66227,1539999993.0
2006-02-24 18:45:00,0.6623,0.66238,0.66212,0.66236,1079099997.0
2006-02-24 18:50:00,0.6624,0.66249,0.66219,0.66237,451800000.0
2006-02-24 18:55:00,0.66246,0.66275,0.66238,0.66272,519299999.0
2006-02-24 19:00:00,0.66269,0.66269,0.66227,0.66235,575399999.0
2006-02-24 19:05:00,0.66238,0.66265,0.66205,0.66215,792400005.0
2006-02-24 19:10:00,0.66221,0.66255,0.66221,0.6625,440900000.0
2006-02-24 19:15:00,0.6625,0.66262,0.66206,0.66262,488600001.0
2006-02-24 19:20:00,0.6626,0.66285,0.66236,0.66253,554600003.0
2006-02-24 19:25:00,0.66258,0.6628,0.6623,0.6626,528300003.0
2006-02-24 19:30:00,0.66273,0.66276,0.6622,0.66235,465300001.0
2006-02-24 19:35:00,0.66235,0.6624,0.66225,0.6623,738299999.0
2006-02-24 19:40:00,0.66238,0.66245,0.66215,0.66225,461900004.0
2006-02-24 19:45:00,0.66227,0.66247,0.66215,0.66247,394800000.0
2006-02-24 19:50:00,0.66232,0.66234,0.66216,0.66225,727799999.0
2006-02-24 19:55:00,0.66215,0.66232,0.66202,0.66215,1057000001.0
2006-02-24 20:00:00,0.66217,0.6623,0.66212,0.66225,709499996.0
2006-02-24 20:05:00,0.66227,0.6623,0.662,0.6622,827900003.0
2006-02-24 20:10:00,0.66215,0.6623,0.66195,0.6623,550299999.0
2006-02-24 20:15:00,0.6622,0.66235,0.66212,0.66225,999699997.0
2006-02-24 20:20:00,0.6623,0.6623,0.66195,0.66225,552799999.0
2006-02-24 20:25:00,0.66225,0.6623,0.66215,0.66225,545499997.0
2006-02-24 20:30:00,0.66215,0.6623,0.66215,0.66225,852199995.0
2006-02-24 20:35:00,0.66225,0.66235,0.6621,0.66225,700800001.0
2006-02-24 20:40:00,0.6622,0.6623,0.66212,0.66225,566199998.0
2006-02-24 20:45:00,0.6622,0.66225,0.6621,0.6622,336600000.0
2006-02-24 20:50:00,0.6622,0.6623,0.66213,0.66225,727199998.0
2006-02-24 20:55:00,0.66215,0.6623,0.66195,0.6622,668700003.0
2006-02-24 21:00:00,0.6622,0.6623,0.6621,0.66215,583799999.0
2006-02-24 21:05:00,0.66225,0.6623,0.6621,0.66225,589200002.0
2006-02-24 21:10:00,0.6622,0.66227,0.66215,0.6622,408800003.0
2006-02-24 21:15:00,0.6622,0.6623,0.66205,0.6622,724900000.0
2006-02-24 21:20:00,0.66225,0.6623,0.6621,0.6622,685200000.0
2006-02-24 21:25:00,0.6622,0.66225,0.66205,0.66215,518399997.0
2006-02-24 21:30:00,0.66222,0.6623,0.66212,0.6622,521900002.0
2006-02-24 21:35:00,0.6622,0.6623,0.6621,0.66222,895100001.0
2006-02-24 21:40:00,0.66225,0.6623,0.66205,0.66205,496599995.0
2006-02-24 21:45:00,0.6622,0.66225,0.6621,0.66218,339200004.0
2006-02-24 21:50:00,0.66225,0.66235,0.66215,0.6622,439400003.0
2006-02-24 21:55:00,0.6622,0.6623,0.6621,0.6622,484699998.0
2006-02-24 22:00:00,0.6622,0.66225,0.66215,0.6622,494100003.0
2006-02-24 22:05:00,0.66215,0.66235,0.66205,0.66218,533399999.0
2006-02-24 22:10:00,0.6622,0.6623,0.6621,0.66222,471200000.0
2006-02-24 22:15:00,0.66222,0.6623,0.6621,0.6622,432399999.0
2006-02-24 22:20:00,0.66225,0.6623,0.66212,0.66225,611299998.0
2006-02-24 22:25:00,0.66215,0.6623,0.6621,0.6622,318400001.0
2006-02-24 22:30:00,0.66225,0.6623,0.66195,0.66222,522399999.0
2006-02-24 22:35:00,0.66227,0.66227,0.66195,0.66225,452399998.0
2006-02-24 22:40:00,0.6622,0.6623,0.66205,0.66212,542300000.0
2006-02-24 22:45:00,0.6622,0.6623,0.662,0.6622,706799997.0
2006-02-24 22:50:00,0.66225,0.66225,0.66195,0.66215,590800001.0
2006-02-24 22:55:00,0.66215,0.66235,0.662,0.662,626999991.0
2006-02-24 23:00:00,0.66205,0.66227,0.66205,0.66215,321800000.0
2006-02-24 23:05:00,0.6622,0.66237,0.6621,0.66225,368299996.0
2006-02-24 23:10:00,0.6622,0.6623,0.66215,0.6622,299200000.0
2006-02-24 23:15:00,0.6622,0.66225,0.66205,0.6622,301900002.0
2006-02-24 23:20:00,0.66225,0.6623,0.6621,0.66225,360099998.0
2006-02-24 23:25:00,0.66223,0.66225,0.6621,0.6622,352799998.0
2006-02-24 23:30:00,0.66215,0.66227,0.66215,0.6622,308299999.0
2006-02-24 23:35:00,0.66225,0.6623,0.66215,0.66218,352799999.0
2006-02-24 23:40:00,0.66225,0.66225,0.66215,0.6622,165600001.0
2006-02-24 23:45:00,0.6623,0.6623,0.66215,0.6622,325099999.0
2006-02-24 23:50:00,0.66215,0.6623,0.6621,0.66225,436999997.0
2006-02-24 23:55:00,0.66225,0.66225,0.66215,0.66215,437499997.0
2006-02-27 00:00:00,0.6576,0.6576,0.657,0.6573,227000000.0
2006-02-27 00:05:00,0.6574,0.6577,0.6572,0.6575,227000000.0
2006-02-27 00:10:00,0.6576,0.6579,0.6575,0.6576,181600000.0
2006-02-27 00:15:00,0.6577,0.658,0.6576,0.6578,227000000.0
2006-02-27 00:20:00,0.6577,0.6578,0.6571,0.6574,227000000.0
2006-02-27 00:25:00,0.6573,0.6574,0.6573,0.6574,136200000.0
2006-02-27 00:30:00,0.6573,0.6575,0.6573,0.6575,90800000.0
2006-02-27 00:35:00,0.6576,0.6578,0.6575,0.6577,181600000.0
2006-02-27 00:40:00,0.6576,0.6576,0.6576,0.6576,45400000.0
2006-02-27 00:45:00,0.6575,0.6577,0.6574,0.6577,227000000.0
2006-02-27 00:50:00,0.6576,0.6582,0.6576,0.6578,181600000.0
2006-02-27 00:55:00,0.6577,0.6578,0.6576,0.6576,90800000.0
2006-02-27 01:00:00,0.6577,0.6579,0.6577,0.6578,181600000.0
2006-02-27 01:05:00,0.6577,0.6579,0.6575,0.6576,227000000.0
2006-02-27 01:10:00,0.6577,0.6581,0.6576,0.658,181600000.0
2006-02-27 01:15:00,0.6581,0.6581,0.6577,0.6577,227000000.0
2006-02-27 01:20:00,0.6576,0.6579,0.6576,0.6578,181600000.0
2006-02-27 01:25:00,0.6579,0.6579,0.6576,0.6577,90800000.0
2006-02-27 01:30:00,0.6578,0.6578,0.6574,0.6575,227000000.0
2006-02-27 01:35:00,0.6574,0.6576,0.6574,0.6575,45400000.0
2006-02-27 01:40:00,0.6576,0.6576,0.6575,0.6575,227000000.0
2006-02-27 01:45:00,0.6576,0.6579,0.6575,0.6577,181600000.0
2006-02-27 01:50:00,0.6578,0.6579,0.6575,0.6576,181600000.0
2006-02-27 01:55:00,0.6577,0.6581,0.6577,0.6578,227000000.0
2006-02-27 02:00:00,0.65733,0.65758,0.65728,0.65753,449300001.0
2006-02-27 02:05:00,0.65752,0.65755,0.65736,0.65736,437500000.0
2006-02-27 02:10:00,0.65737,0.65773,0.65725,0.65765,373399999.0
2006-02-27 02:15:00,0.65766,0.65791,0.65742,0.65742,300199999.0
2006-02-27 02:20:00,0.65748,0.65762,0.65731,0.65749,473499994.0
2006-02-27 02:25:00,0.65758,0.65767,0.65736,0.65736,456700004.0
2006-02-27 02:30:00,0.65748,0.65752,0.65703,0.65717,439399999.0
2006-02-27 02:35:00,0.65715,0.65745,0.65715,0.65735,378000000.0
2006-02-27 02:40:00,0.65733,0.65751,0.65717,0.65728,566700004.0
2006-02-27 02:45:00,0.65723,0.65767,0.65723,0.65748,361300003.0
2006-02-27 02:50:00,0.65757,0.65769,0.65732,0.65742,487300001.0
2006-02-27 02:55:00,0.65748,0.65791,0.65747,0.65749,425099999.0
2006-02-27 03:00:00,0.65741,0.65781,0.65738,0.6577,458100002.0
2006-02-27 03:05:00,0.65762,0.6577,0.65737,0.65765,499599996.0
2006-02-27 03:10:00,0.65763,0.65776,0.65755,0.65772,456600002.0
2006-02-27 03:15:00,0.65778,0.65786,0.65763,0.65768,398299997.0
2006-02-27 03:20:00,0.6577,0.6578,0.65759,0.6578,556399999.0
2006-02-27 03:25:00,0.65783,0.65801,0.65771,0.65787,229199999.0
2006-02-27 03:30:00,0.65788,0.65797,0.65775,0.65787,389699999.0
2006-02-27 03:35:00,0.658,0.65804,0.65783,0.65792,368699997.0
2006-02-27 03:40:00,0.65785,0.65805,0.65785,0.6579,399000001.0
2006-02-27 03:45:00,0.658,0.658,0.65745,0.658,413199999.0
2006-02-27 03:50:00,0.65792,0.65801,0.65765,0.65801,362900000.0
2006-02-27 03:55:00,0.65789,0.65822,0.65769,0.65822,407100000.0
2006-02-27 04:00:00,0.65818,0.65878,0.65816,0.65869,455100000.0
2006-02-27 04:05:00,0.65863,0.65886,0.65863,0.65885,579500002.0
2006-02-27 04:10:00,0.65877,0.65912,0.65875,0.65892,382499997.0
2006-02-27 04:15:00,0.65899,0.65913,0.65892,0.65899,439000002.0
2006-02-27 04:20:00,0.65893,0.65907,0.65868,0.65874,477099998.0
2006-02-27 04:25:00,0.65882,0.65882,0.65849,0.65871,333300000.0
2006-02-27 04:30:00,0.65867,0.65886,0.65855,0.65864,367599998.0
2006-02-27 04:35:00,0.65854,0.65907,0.65854,0.65903,383799996.0
2006-02-27 04:40:00,0.65905,0.65916,0.65882,0.65899,424499999.0
2006-02-27 04:45:00,0.65895,0.6591,0.65893,0.659,460299995.0
2006-02-27 04:50:00,0.65907,0.65907,0.65875,0.65885,300600000.0
2006-02-27 04:55:00,0.65885,0.65915,0.65871,0.65905,383200003.0
2006-02-27 05:00:00,0.65902,0.65908,0.65875,0.65892,351900000.0
2006-02-27 05:05:00,0.6589,0.65895,0.65879,0.65888,429100005.0
2006-02-27 05:10:00,0.65853,0.65936,0.65853,0.65923,305899998.0
2006-02-27 05:15:00,0.65908,0.6591,0.65885,0.6591,404499999.0
2006-02-27 05:20:00,0.65903,0.65911,0.65883,0.65897,395099999.0
2006-02-27 05:25:00,0.6589,0.6593,0.6589,0.6592,342700002.0
2006-02-27 05:30:00,0.65903,0.6591,0.65888,0.65895,385599996.0
2006-02-27 05:35:00,0.65892,0.65913,0.65877,0.65913,432000001.0
2006-02-27 05:40:00,0.65915,0.65921,0.65896,0.659,333099999.0
2006-02-27 05:45:00,0.65898,0.659,0.65865,0.65887,304399994.0
2006-02-27 05:50:00,0.65882,0.65895,0.65875,0.6588,322600001.0
2006-02-27 05:55:00,0.6588,0.65899,0.6587,0.65884,407899997.0
2006-02-27 06:00:00,0.65894,0.65894,0.65857,0.65857,411799999.0
2006-02-27 06:05:00,0.65863,0.65863,0.6584,0.65855,459200000.0
2006-02-27 06:10:00,0.65853,0.65865,0.65803,0.65803,361000002.0
2006-02-27 06:15:00,0.658,0.65839,0.6579,0.65839,319000000.0
2006-02-27 06:20:00,0.65828,0.65838,0.6581,0.6583,380999999.0
2006-02-27 06:25:00,0.65826,0.65832,0.65815,0.65825,380399997.0
2006-02-27 06:30:00,0.65826,0.65836,0.65785,0.65787,454999996.0
2006-02-27 06:35:00,0.65792,0.65796,0.65735,0.65755,484900001.0
2006-02-27 06:40:00,0.65747,0.65794,0.65735,0.65787,363100002.0
2006-02-27 06:45:00,0.65784,0.6581,0.65784,0.658,285499999.0
2006-02-27 06:50:00,0.65807,0.65815,0.65785,0.65792,348000003.0
2006-02-27 06:55:00,0.65784,0.65795,0.6573,0.65761,455300001.0
2006-02-27 07:00:00,0.65755,0.65765,0.65754,0.65765,340600002.0
2006-02-27 07:05:00,0.65763,0.65829,0.65759,0.65829,426100003.0
2006-02-27 07:10:00,0.65822,0.65864,0.65794,0.65864,410199999.0
2006-02-27 07:15:00,0.65855,0.65889,0.65844,0.65875,300300001.0
2006-02-27 07:20:00,0.65885,0.65888,0.65845,0.65845,330699999.0
2006-02-27 07:25:00,0.6586,0.65873,0.65847,0.65852,329800000.0
2006-02-27 07:30:00,0.6585,0.6586,0.65825,0.65855,374100001.0
2006-02-27 07:35:00,0.65845,0.65855,0.65815,0.65825,415299998.0
2006-02-27 07:40:00,0.65814,0.65827,0.65801,0.6582,470600001.0
2006-02-27 07:45:00,0.6582,0.65825,0.65793,0.65823,349800001.0
2006-02-27 07:50:00,0.65818,0.65831,0.65802,0.65817,391899997.0
2006-02-27 07:55:00,0.65822,0.65825,0.6581,0.65815,281199999.0
2006-02-27 08:00:00,0.658,0.65831,0.658,0.65817,337799999.0
2006-02-27 08:05:00,0.65823,0.65841,0.65805,0.65815,486900004.0
2006-02-27 08:10:00,0.65825,0.65847,0.6582,0.65829,292100005.0
2006-02-27 08:15:00,0.65823,0.65825,0.65797,0.65816,309299998.0
2006-02-27 08:20:00,0.65822,0.65841,0.65803,0.65833,435000000.0
2006-02-27 08:25:00,0.6583,0.65844,0.65809,0.65809,363099997.0
2006-02-27 08:30:00,0.65818,0.65827,0.65777,0.65802,296500001.0
2006-02-27 08:35:00,0.65802,0.65832,0.65785,0.65816,387700000.0
2006-02-27 08:40:00,0.65817,0.65823,0.65799,0.65811,230900000.0
2006-02-27 08:45:00,0.65821,0.65821,0.658,0.65801,169899998.0
2006-02-27 08:50:00,0.65807,0.65818,0.65792,0.65792,490199996.0
2006-02-27 08:55:00,0.65795,0.65805,0.65761,0.65805,380999998.0
2006-02-27 09:00:00,0.65796,0.65839,0.65787,0.65832,372099999.0
2006-02-27 09:05:00,0.6582,0.65849,0.6582,0.6583,422999995.0
2006-02-27 09:10:00,0.6583,0.65863,0.65815,0.65848,382000001.0
2006-02-27 09:15:00,0.65841,0.65856,0.65839,0.65845,417199997.0
2006-02-27 09:20:00,0.6584,0.65845,0.65808,0.65831,466400001.0
2006-02-27 09:25:00,0.65831,0.6584,0.6582,0.6583,405599997.0
2006-02-27 09:30:00,0.65824,0.65824,0.65759,0.65772,339100000.0
2006-02-27 09:35:00,0.65773,0.65782,0.65757,0.65772,406599999.0
2006-02-27 09:40:00,0.65767,0.65804,0.65761,0.6579,342400003.0
2006-02-27 09:45:00,0.65793,0.658,0.65775,0.65784,308100000.0
2006-02-27 09:50:00,0.6578,0.65851,0.65775,0.6582,318799998.0
2006-02-27 09:55:00,0.65807,0.65807,0.65781,0.65787,292300001.0
2006-02-27 10:00:00,0.65789,0.65807,0.65766,0.65772,421500001.0
2006-02-27 10:05:00,0.65776,0.65787,0.65737,0.65741,487299994.0
2006-02-27 10:10:00,0.65734,0.65773,0.65731,0.65758,290899995.0
2006-02-27 10:15:00,0.65763,0.6577,0.65741,0.65752,497599998.0
2006-02-27 10:20:00,0.65755,0.65755,0.65742,0.65755,390100000.0
2006-02-27 10:25:00,0.65744,0.65744,0.65689,0.65701,436599998.0
2006-02-27 10:30:00,0.65707,0.65722,0.65698,0.65722,518600004.0
2006-02-27 10:35:00,0.65718,0.65718,0.65676,0.65687,285500001.0
2006-02-27 10:40:00,0.65705,0.65718,0.65687,0.65703,433599998.0
2006-02-27 10:45:00,0.65706,0.65748,0.65698,0.65728,615099998.0
2006-02-27 10:50:00,0.65732,0.65795,0.65717,0.65782,354799995.0
2006-02-27 10:55:00,0.65789,0.65791,0.65768,0.65785,357599998.0
2006-02-27 11:00:00,0.65777,0.65799,0.65757,0.65773,592200000.0
2006-02-27 11:05:00,0.65777,0.65788,0.65758,0.65773,424499999.0
2006-02-27 11:10:00,0.65772,0.65792,0.65759,0.65785,552100002.0
2006-02-27 11:15:00,0.65793,0.65795,0.65758,0.65785,463699999.0
2006-02-27 11:20:00,0.65778,0.65801,0.65772,0.65782,420499999.0
2006-02-27 11:25:00,0.65778,0.6578,0.6576,0.6577,381499998.0
2006-02-27 11:30:00,0.65776,0.65807,0.65763,0.65787,325999999.0
2006-02-27 11:35:00,0.65797,0.65813,0.65785,0.65803,440099995.0
2006-02-27 11:40:00,0.65798,0.65841,0.65798,0.65818,501000001.0
2006-02-27 11:45:00,0.65816,0.65823,0.6579,0.65805,424099993.0
2006-02-27 11:50:00,0.6581,0.65835,0.6581,0.65832,436800000.0
2006-02-27 11:55:00,0.65832,0.65853,0.65831,0.65853,352799999.0
2006-02-27 12:00:00,0.65855,0.65855,0.65825,0.65839,444100001.0
2006-02-27 12:05:00,0.65843,0.65869,0.6583,0.65865,487399997.0
2006-02-27 12:10:00,0.65859,0.65881,0.65846,0.65869,346600000.0
2006-02-27 12:15:00,0.6587,0.65888,0.6586,0.6588,380899999.0
2006-02-27 12:20:00,0.65887,0.65895,0.65865,0.65884,415999999.0
2006-02-27 12:25:00,0.6588,0.65924,0.65878,0.6592,360899999.0
2006-02-27 12:30:00,0.65903,0.65905,0.65873,0.65904,511600004.0
2006-02-27 12:35:00,0.65913,0.6593,0.65883,0.6593,489000003.0
2006-02-27 12:40:00,0.65926,0.65944,0.65891,0.65933,363399998.0
2006-02-27 12:45:00,0.65931,0.65956,0.65929,0.65929,399500004.0
2006-02-27 12:50:00,0.65933,0.6594,0.65895,0.65915,382299997.0
2006-02-27 12:55:00,0.65911,0.65939,0.65901,0.65901,314100003.0
2006-02-27 13:00:00,0.65897,0.65908,0.65883,0.6589,384699997.0
2006-02-27 13:05:00,0.6589,0.65897,0.65852,0.65882,496099999.0
2006-02-27 13:10:00,0.65885,0.65907,0.65865,0.65897,413899998.0
2006-02-27 13:15:00,0.65905,0.65908,0.6587,0.65887,433000001.0
2006-02-27 13:20:00,0.65893,0.65905,0.65862,0.65862,421200001.0
2006-02-27 13:25:00,0.65875,0.65905,0.65859,0.65871,427200000.0
2006-02-27 13:30:00,0.65867,0.65881,0.65855,0.65875,450900001.0
2006-02-27 13:35:00,0.65889,0.65898,0.65867,0.6589,463999999.0
2006-02-27 13:40:00,0.6589,0.65898,0.65842,0.65856,463300002.0
2006-02-27 13:45:00,0.65858,0.65865,0.65845,0.6585,339800000.0
2006-02-27 13:50:00,0.65855,0.65858,0.6584,0.65858,439799998.0
2006-02-27 13:55:00,0.65855,0.6586,0.65835,0.65845,279299998.0
2006-02-27 14:00:00,0.65827,0.65866,0.6578,0.65866,360799997.0
2006-02-27 14:05:00,0.65869,0.65897,0.65867,0.65878,490400000.0
2006-02-27 14:10:00,0.6589,0.65895,0.65869,0.65879,318500000.0
2006-02-27 14:15:00,0.65882,0.65905,0.65873,0.659,445400002.0
2006-02-27 14:20:00,0.65894,0.65952,0.6588,0.65943,271300001.0
2006-02-27 14:25:00,0.65946,0.65987,0.65945,0.65969,455600001.0
2006-02-27 14:30:00,0.65971,0.66016,0.65957,0.65997,515000003.0
2006-02-27 14:35:00,0.65982,0.65993,0.6595,0.65965,352599999.0
2006-02-27 14:40:00,0.65972,0.65978,0.65939,0.65958,396299998.0
2006-02-27 14:45:00,0.65948,0.65968,0.65935,0.6595,432899995.0
2006-02-27 14:50:00,0.65934,0.65985,0.65915,0.65983,417400000.0
2006-02-27 14:55:00,0.65977,0.65977,0.65913,0.65913,379700001.0
2006-02-27 15:00:00,0.6591,0.65915,0.65891,0.65903,418399998.0
2006-02-27 15:05:00,0.659,0.6591,0.65885,0.6589,493600001.0
2006-02-27 15:10:00,0.6589,0.65892,0.6585,0.65885,325399999.0
2006-02-27 15:15:00,0.65882,0.65922,0.65876,0.65895,440100000.0
2006-02-27 15:20:00,0.65897,0.65913,0.6585,0.65874,357200000.0
2006-02-27 15:25:00,0.65885,0.6592,0.65873,0.65911,376699999.0
2006-02-27 15:30:00,0.65909,0.65945,0.659,0.65935,313100001.0
2006-02-27 15:35:00,0.65933,0.65938,0.65919,0.65935,354000000.0
2006-02-27 15:40:00,0.65933,0.6594,0.65914,0.65933,238300002.0
2006-02-27 15:45:00,0.6593,0.65945,0.65922,0.6594,354600002.0
2006-02-27 15:50:00,0.6593,0.6594,0.65925,0.6593,235400000.0
2006-02-27 15:55:00,0.6593,0.65938,0.6592,0.65938,308100001.0
2006-02-27 16:00:00,0.6594,0.6596,0.65919,0.65936,403299999.0
2006-02-27 16:05:00,0.65926,0.6596,0.65926,0.65957,379800004.0
2006-02-27 16:10:00,0.65945,0.66003,0.65945,0.65994,377900000.0
2006-02-27 16:15:00,0.65991,0.66036,0.6599,0.66005,549899997.0
2006-02-27 16:20:00,0.66007,0.66045,0.66,0.66043,600600002.0
2006-02-27 16:25:00,0.66036,0.66054,0.66022,0.66051,416799998.0
2006-02-27 16:30:00,0.6605,0.66075,0.66039,0.66072,545299998.0
2006-02-27 16:35:00,0.66074,0.66074,0.6602,0.6602,369000000.0
2006-02-27 16:40:00,0.66022,0.66024,0.65977,0.65983,440600002.0
2006-02-27 16:45:00,0.65992,0.65992,0.65953,0.65966,454399997.0
2006-02-27 16:50:00,0.65972,0.66007,0.65972,0.65987,361799999.0
2006-02-27 16:55:00,0.65985,0.65996,0.65941,0.65965,382899999.0
2006-02-27 17:00:00,0.65963,0.6598,0.65944,0.6597,447500002.0
2006-02-27 17:05:00,0.65971,0.65993,0.65957,0.65986,315099998.0
2006-02-27 17:10:00,0.65972,0.65977,0.65943,0.65973,392499996.0
2006-02-27 17:15:00,0.65976,0.65999,0.6597,0.6597,337499998.0
2006-02-27 17:20:00,0.65983,0.6599,0.65967,0.65983,417499999.0
2006-02-27 17:25:00,0.65979,0.65995,0.65973,0.65995,454299999.0
2006-02-27 17:30:00,0.65993,0.65997,0.65973,0.6598,519199998.0
2006-02-27 17:35:00,0.6598,0.66043,0.6598,0.66035,401800004.0
2006-02-27 17:40:00,0.66032,0.66061,0.66032,0.66061,344400004.0
2006-02-27 17:45:00,0.66054,0.66054,0.66005,0.66038,327100002.0
2006-02-27 17:50:00,0.66035,0.6605,0.6603,0.66045,380300001.0
2006-02-27 17:55:00,0.66038,0.66071,0.66035,0.66071,367999996.0
2006-02-27 18:00:00,0.66069,0.6607,0.66045,0.66051,632099998.0
2006-02-27 18:05:00,0.66047,0.66055,0.66017,0.6604,888699992.0
2006-02-27 18:10:00,0.66035,0.6606,0.66033,0.66055,368000000.0
2006-02-27 18:15:00,0.66055,0.66065,0.66032,0.66035,1231000000.0
2006-02-27 18:20:00,0.66037,0.66105,0.66037,0.661,975899998.0
2006-02-27 18:25:00,0.66097,0.66122,0.66094,0.66112,1123300009.0
2006-02-27 18:30:00,0.66109,0.66122,0.66076,0.66117,795300001.0
2006-02-27 18:35:00,0.66121,0.66141,0.66105,0.6613,851299998.0
2006-02-27 18:40:00,0.66129,0.66145,0.66108,0.66116,1472400002.0
2006-02-27 18:45:00,0.66117,0.66119,0.66073,0.6609,1056999998.0
2006-02-27 18:50:00,0.6609,0.6609,0.66056,0.6606,496199999.0
2006-02-27 18:55:00,0.66072,0.66082,0.66055,0.66062,666199996.0
2006-02-27 19:00:00,0.66058,0.66072,0.66053,0.66055,697199998.0
2006-02-27 19:05:00,0.66055,0.66068,0.66034,0.66043,787200004.0
2006-02-27 19:10:00,0.66045,0.66058,0.66025,0.66035,517799994.0
2006-02-27 19:15:00,0.66035,0.66043,0.66018,0.6604,443199998.0
2006-02-27 19:20:00,0.6604,0.66053,0.66027,0.6604,501799998.0
2006-02-27 19:25:00,0.6605,0.66058,0.66003,0.66012,615100005.0
2006-02-27 19:30:00,0.66013,0.66017,0.65978,0.6599,440900001.0
2006-02-27 19:35:00,0.65985,0.65987,0.65942,0.6598,841400004.0
2006-02-27 19:40:00,0.65993,0.66001,0.65944,0.65947,482199998.0
2006-02-27 19:45:00,0.6595,0.6597,0.65935,0.65964,425999998.0
2006-02-27 19:50:00,0.65947,0.65955,0.6594,0.6595,729899998.0
2006-02-27 19:55:00,0.6594,0.65968,0.6594,0.6595,910599993.0
2006-02-27 20:00:00,0.65952,0.65965,0.65947,0.6596,724999998.0
2006-02-27 20:05:00,0.65962,0.65965,0.65935,0.65955,752899997.0
2006-02-27 20:10:00,0.6595,0.65965,0.6593,0.65965,586399998.0
2006-02-27 20:15:00,0.65955,0.6597,0.65947,0.6596,851699994.0
2006-02-27 20:20:00,0.65965,0.65965,0.6593,0.6596,554499987.0
2006-02-27 20:25:00,0.6596,0.65965,0.6595,0.6596,760100000.0
2006-02-27 20:30:00,0.6595,0.65965,0.6595,0.6596,917000002.0
2006-02-27 20:35:00,0.6596,0.6597,0.65945,0.6596,702300001.0
2006-02-27 20:40:00,0.65955,0.65965,0.65947,0.6596,666299992.0
2006-02-27 20:45:00,0.65955,0.6596,0.65945,0.65955,398699999.0
2006-02-27 20:50:00,0.65955,0.65965,0.65948,0.6596,776999998.0
2006-02-27 20:55:00,0.6595,0.65965,0.6593,0.65955,768700006.0
2006-02-27 21:00:00,0.65955,0.65965,0.65945,0.65955,598000002.0
2006-02-27 21:05:00,0.6596,0.65965,0.65945,0.6596,688000003.0
2006-02-27 21:10:00,0.65955,0.65962,0.6595,0.65955,425900005.0
2006-02-27 21:15:00,0.65955,0.65965,0.6594,0.65955,869899995.0
2006-02-27 21:20:00,0.6596,0.65965,0.65945,0.65955,656599999.0
2006-02-27 21:25:00,0.65955,0.6596,0.6594,0.6596,612399997.0
2006-02-27 21:30:00,0.65957,0.65965,0.65947,0.65947,351100001.0
2006-02-27 21:35:00,0.65955,0.65965,0.65945,0.65957,712700002.0
2006-02-27 21:40:00,0.6596,0.65965,0.6594,0.6594,607799999.0
2006-02-27 21:45:00,0.65955,0.6596,0.65945,0.65953,446999998.0
2006-02-27 21:50:00,0.6596,0.6597,0.6595,0.65955,479400001.0
2006-02-27 21:55:00,0.65955,0.65965,0.65945,0.65955,490000002.0
2006-02-27 22:00:00,0.65955,0.6596,0.6595,0.65955,411399995.0
2006-02-27 22:05:00,0.6595,0.6597,0.6594,0.65953,564799994.0
2006-02-27 22:10:00,0.65955,0.65965,0.65945,0.65957,606599999.0
2006-02-27 22:15:00,0.65957,0.65965,0.65945,0.65955,471200002.0
2006-02-27 22:20:00,0.6596,0.65965,0.65947,0.6596,579999998.0
2006-02-27 22:25:00,0.6595,0.65965,0.65945,0.65955,366100001.0
2006-02-27 22:30:00,0.6596,0.65965,0.6593,0.65957,534399994.0
2006-02-27 22:35:00,0.65962,0.65962,0.6593,0.6596,413299999.0
2006-02-27 22:40:00,0.65955,0.65965,0.6594,0.65947,645900000.0
2006-02-27 22:45:00,0.65955,0.65965,0.65935,0.65955,519599998.0
2006-02-27 22:50:00,0.6596,0.6596,0.6593,0.6595,722599997.0
2006-02-27 22:55:00,0.6595,0.6597,0.65935,0.65935,580700003.0
2006-02-27 23:00:00,0.6594,0.65962,0.6594,0.6595,386600003.0
2006-02-27 23:05:00,0.65955,0.65972,0.65945,0.6596,463399997.0
2006-02-27 23:10:00,0.65955,0.65965,0.6595,0.65955,450900000.0
2006-02-27 23:15:00,0.65955,0.6596,0.6594,0.65955,339600004.0
2006-02-27 23:20:00,0.6596,0.65965,0.65945,0.6596,385599999.0
2006-02-27 23:25:00,0.65958,0.6596,0.65945,0.65955,465100004.0
2006-02-27 23:30:00,0.6595,0.65962,0.6595,0.65955,377200001.0
2006-02-27 23:35:00,0.6596,0.65965,0.6595,0.65953,475300003.0
2006-02-27 23:40:00,0.6596,0.6596,0.6595,0.65955,201500000.0
2006-02-27 23:45:00,0.65965,0.65965,0.6595,0.65955,351499998.0
2006-02-27 23:50:00,0.6595,0.65965,0.65945,0.6596,296900000.0
2006-02-27 23:55:00,0.6596,0.6596,0.6595,0.6595,441700000.0
2006-02-28 00:00:00,0.6596,0.6596,0.65901,0.65928,623699994.0
2006-02-28 00:05:00,0.65929,0.65952,0.65905,0.6591,661199993.0
2006-02-28 00:10:00,0.65901,0.65949,0.65901,0.65934,560600001.0
2006-02-28 00:15:00,0.65928,0.65957,0.65906,0.65947,445499995.0
2006-02-28 00:20:00,0.65945,0.65974,0.65911,0.65923,532600005.0
2006-02-28 00:25:00,0.65938,0.65972,0.659,0.65909,494300003.0
2006-02-28 00:30:00,0.65901,0.66,0.65875,0.66,399400002.0
2006-02-28 00:35:00,0.65996,0.66007,0.6597,0.65995,513899998.0
2006-02-28 00:40:00,0.6599,0.65995,0.65963,0.65975,456700000.0
2006-02-28 00:45:00,0.65975,0.66005,0.65975,0.66005,284400002.0
2006-02-28 00:50:00,0.66,0.66015,0.6599,0.66015,308400000.0
2006-02-28 00:55:00,0.66015,0.66015,0.66005,0.6601,386799999.0
2006-02-28 01:00:00,0.66005,0.6602,0.66005,0.66017,243599996.0
2006-02-28 01:05:00,0.66007,0.66022,0.66,0.66012,274700000.0
2006-02-28 01:10:00,0.66007,0.66027,0.66,0.66,375900002.0
2006-02-28 01:15:00,0.66008,0.66015,0.6599,0.66005,493399999.0
2006-02-28 01:20:00,0.66,0.66017,0.65993,0.66015,343700001.0
2006-02-28 01:25:00,0.66012,0.66046,0.66005,0.66037,378600000.0
2006-02-28 01:30:00,0.66045,0.66059,0.66035,0.6605,381300001.0
2006-02-28 01:35:00,0.66048,0.66048,0.66005,0.66005,354500003.0
2006-02-28 01:40:00,0.6602,0.66025,0.66002,0.6601,415000001.0
2006-02-28 01:45:00,0.6601,0.66022,0.66001,0.6601,429099997.0
2006-02-28 01:50:00,0.6601,0.66026,0.65987,0.66026,353100001.0
2006-02-28 01:55:00,0.6602,0.6602,0.65985,0.65987,470999997.0
2006-02-28 02:00:00,0.65995,0.66008,0.65989,0.65998,471899995.0
2006-02-28 02:05:00,0.66002,0.66002,0.65967,0.6597,442300000.0
2006-02-28 02:10:00,0.65975,0.65978,0.65958,0.65961,303400000.0
2006-02-28 02:15:00,0.65958,0.65991,0.6595,0.65969,320999999.0
2006-02-28 02:20:00,0.65977,0.65977,0.6596,0.65968,623400005.0
2006-02-28 02:25:00,0.65978,0.6599,0.65961,0.65972,296899999.0
2006-02-28 02:30:00,0.65975,0.65981,0.65948,0.65972,447299996.0
2006-02-28 02:35:00,0.65951,0.65951,0.65921,0.6593,272000000.0
2006-02-28 02:40:00,0.6592,0.65948,0.65913,0.6592,399599998.0
2006-02-28 02:45:00,0.6592,0.6593,0.659,0.65903,332800006.0
2006-02-28 02:50:00,0.65911,0.65915,0.65887,0.65905,477200003.0
2006-02-28 02:55:00,0.65905,0.6593,0.65897,0.65897,357499999.0
2006-02-28 03:00:00,0.65895,0.65918,0.6589,0.65908,439899995.0
2006-02-28 03:05:00,0.65905,0.65935,0.659,0.6592,488200000.0
2006-02-28 03:10:00,0.6592,0.65928,0.65896,0.65922,275000001.0
2006-02-28 03:15:00,0.65925,0.65936,0.65912,0.65925,323499998.0
2006-02-28 03:20:00,0.6593,0.65935,0.65922,0.65927,283900000.0
2006-02-28 03:25:00,0.65925,0.65945,0.65915,0.65937,284799999.0
2006-02-28 03:30:00,0.65935,0.6594,0.65924,0.65924,349500001.0
2006-02-28 03:35:00,0.65927,0.6593,0.65898,0.65903,329900002.0
2006-02-28 03:40:00,0.65895,0.65915,0.65895,0.65901,455800001.0
2006-02-28 03:45:00,0.6591,0.6591,0.65869,0.65891,349999999.0
2006-02-28 03:50:00,0.65887,0.6591,0.65867,0.6591,323000000.0
2006-02-28 03:55:00,0.65898,0.6592,0.65889,0.65915,369999998.0
2006-02-28 04:00:00,0.6591,0.65926,0.65905,0.6591,395499999.0
2006-02-28 04:05:00,0.65915,0.65927,0.65905,0.65915,405699997.0
2006-02-28 04:10:00,0.6591,0.65925,0.65905,0.6591,467499995.0
2006-02-28 04:15:00,0.6592,0.6593,0.65895,0.65895,425499997.0
2006-02-28 04:20:00,0.65897,0.65932,0.65897,0.65913,398700001.0
2006-02-28 04:25:00,0.6593,0.6593,0.65905,0.65915,265300000.0
2006-02-28 04:30:00,0.65911,0.65915,0.65884,0.659,372099999.0
2006-02-28 04:35:00,0.65894,0.65907,0.65886,0.65897,310600002.0
2006-02-28 04:40:00,0.65891,0.65891,0.65826,0.65844,425500004.0
2006-02-28 04:45:00,0.65843,0.65858,0.6581,0.65847,659999996.0
2006-02-28 04:50:00,0.6586,0.65878,0.65844,0.65868,512900000.0
2006-02-28 04:55:00,0.65862,0.65865,0.65833,0.65855,411000000.0
2006-02-28 05:00:00,0.65855,0.65859,0.65835,0.65843,288700001.0
2006-02-28 05:05:00,0.65844,0.65892,0.65843,0.6589,427500005.0
2006-02-28 05:10:00,0.65875,0.65893,0.65849,0.65893,399300000.0
2006-02-28 05:15:00,0.65891,0.65915,0.65887,0.65898,500600001.0
2006-02-28 05:20:00,0.65891,0.65965,0.65889,0.65949,207300002.0
2006-02-28 05:25:00,0.65941,0.65969,0.6593,0.65961,344499999.0
2006-02-28 05:30:00,0.6595,0.65968,0.65934,0.65963,383200001.0
2006-02-28 05:35:00,0.65965,0.65967,0.65935,0.6595,401399999.0
2006-02-28 05:40:00,0.6596,0.65975,0.65957,0.65961,437500001.0
2006-02-28 05:45:00,0.65958,0.65999,0.65951,0.65997,310899999.0
2006-02-28 05:50:00,0.6599,0.66015,0.65983,0.66,363600001.0
2006-02-28 05:55:00,0.65996,0.66011,0.6598,0.65997,315700000.0
2006-02-28 06:00:00,0.65994,0.66008,0.65987,0.65996,370299996.0
2006-02-28 06:05:00,0.66007,0.66043,0.65999,0.66037,417699992.0
2006-02-28 06:10:00,0.66034,0.66047,0.66005,0.66005,214200000.0
2006-02-28 06:15:00,0.66003,0.66022,0.65987,0.66008,422899997.0
2006-02-28 06:20:00,0.66004,0.66022,0.65995,0.66018,438499996.0
2006-02-28 06:25:00,0.66025,0.66041,0.66001,0.66012,453999996.0
2006-02-28 06:30:00,0.66012,0.6602,0.65987,0.65987,358800000.0
2006-02-28 06:35:00,0.65987,0.65995,0.65962,0.65972,435799997.0
2006-02-28 06:40:00,0.65967,0.65995,0.65954,0.65978,322099999.0
2006-02-28 06:45:00,0.6597,0.65985,0.65958,0.65985,409600003.0
2006-02-28 06:50:00,0.65995,0.6602,0.65989,0.66008,352399999.0
2006-02-28 06:55:00,0.6601,0.66022,0.65983,0.66015,425099995.0
2006-02-28 07:00:00,0.66009,0.66025,0.66009,0.66012,272500000.0
2006-02-28 07:05:00,0.66001,0.6603,0.65995,0.66025,389900001.0
2006-02-28 07:10:00,0.66025,0.66025,0.65995,0.66017,393599997.0
2006-02-28 07:15:00,0.66014,0.66016,0.65998,0.66014,425400001.0
2006-02-28 07:20:00,0.66005,0.66024,0.65987,0.65987,296100000.0
2006-02-28 07:25:00,0.66001,0.66009,0.65987,0.6599,406700000.0
2006-02-28 07:30:00,0.65993,0.66,0.65965,0.65995,454900001.0
2006-02-28 07:35:00,0.65983,0.65983,0.65955,0.6596,412900001.0
2006-02-28 07:40:00,0.65955,0.6597,0.65934,0.65953,380199999.0
2006-02-28 07:45:00,0.65953,0.65965,0.65939,0.65963,530000003.0
2006-02-28 07:50:00,0.65959,0.65973,0.65934,0.6596,470699999.0
2006-02-28 07:55:00,0.6596,0.65974,0.65949,0.65949,297399999.0
2006-02-28 08:00:00,0.6593,0.6597,0.65919,0.65952,493499997.0
2006-02-28 08:05:00,0.65961,0.6597,0.65934,0.65963,411899999.0
2006-02-28 08:10:00,0.65971,0.66008,0.65959,0.65985,387200000.0
2006-02-28 08:15:00,0.65988,0.66015,0.65978,0.65981,306700001.0
2006-02-28 08:20:00,0.6598,0.65991,0.65952,0.65972,371300001.0
2006-02-28 08:25:00,0.6597,0.65995,0.6596,0.65987,157800000.0
2006-02-28 08:30:00,0.65995,0.65997,0.65973,0.65988,388599997.0
2006-02-28 08:35:00,0.65977,0.66,0.65962,0.6598,326499999.0
2006-02-28 08:40:00,0.65985,0.66015,0.6598,0.65995,251999997.0
2006-02-28 08:45:00,0.65984,0.6601,0.65984,0.65995,280799999.0
2006-02-28 08:50:00,0.65997,0.66021,0.65989,0.66018,419699997.0
2006-02-28 08:55:00,0.66023,0.66025,0.65977,0.66007,308699999.0
2006-02-28 09:00:00,0.66,0.66015,0.65974,0.65978,253299999.0
2006-02-28 09:05:00,0.65974,0.65987,0.65935,0.65965,359399999.0
2006-02-28 09:10:00,0.6597,0.6599,0.65955,0.65983,313099998.0
2006-02-28 09:15:00,0.65983,0.65998,0.65967,0.65993,521000002.0
2006-02-28 09:20:00,0.65988,0.66015,0.65977,0.65979,356500000.0
2006-02-28 09:25:00,0.65985,0.65985,0.65961,0.65978,294100001.0
2006-02-28 09:30:00,0.65978,0.65978,0.65937,0.65938,396600005.0
2006-02-28 09:35:00,0.65932,0.65942,0.65918,0.65938,471200000.0
2006-02-28 09:40:00,0.6594,0.65955,0.65932,0.65943,430099997.0
2006-02-28 09:45:00,0.65932,0.65956,0.65926,0.65956,409499999.0
2006-02-28 09:50:00,0.65957,0.6596,0.65931,0.65944,332800005.0
2006-02-28 09:55:00,0.65939,0.65956,0.65885,0.65892,404799998.0
2006-02-28 10:00:00,0.65897,0.65911,0.65869,0.65869,504499999.0
2006-02-28 10:05:00,0.65858,0.65908,0.65832,0.659,423999996.0
2006-02-28 10:10:00,0.65897,0.6591,0.65874,0.65886,246800003.0
2006-02-28 10:15:00,0.65881,0.65881,0.65844,0.6585,396100000.0
2006-02-28 10:20:00,0.65851,0.65857,0.65833,0.65855,395500001.0
2006-02-28 10:25:00,0.65847,0.65868,0.65844,0.65853,467699999.0
2006-02-28 10:30:00,0.6585,0.6585,0.65785,0.65796,410400003.0
2006-02-28 10:35:00,0.65797,0.65874,0.65797,0.65868,340599998.0
2006-02-28 10:40:00,0.65888,0.65907,0.6588,0.65907,409899999.0
2006-02-28 10:45:00,0.65914,0.65943,0.65902,0.65935,513199995.0
2006-02-28 10:50:00,0.65935,0.65935,0.65877,0.65889,372699999.0
2006-02-28 10:55:00,0.65907,0.6594,0.65906,0.6591,479499998.0
2006-02-28 11:00:00,0.65904,0.65927,0.65883,0.6591,566500001.0
2006-02-28 11:05:00,0.6592,0.6592,0.65876,0.65895,335200002.0
2006-02-28 11:10:00,0.65894,0.65921,0.65879,0.65918,447400001.0
2006-02-28 11:15:00,0.6592,0.65931,0.65909,0.6593,652499994.0
2006-02-28 11:20:00,0.6593,0.65933,0.65906,0.65922,456000005.0
2006-02-28 11:25:00,0.65923,0.65952,0.65923,0.65937,385499996.0
2006-02-28 11:30:00,0.65941,0.6596,0.65937,0.65955,448500000.0
2006-02-28 11:35:00,0.65963,0.65968,0.65943,0.65961,485800002.0
2006-02-28 11:40:00,0.65953,0.6597,0.65953,0.65953,334600001.0
2006-02-28 11:45:00,0.6596,0.6597,0.65945,0.65957,476800000.0
2006-02-28 11:50:00,0.65955,0.6596,0.65941,0.65952,397600000.0
2006-02-28 11:55:00,0.6595,0.65967,0.65944,0.65958,377299998.0
2006-02-28 12:00:00,0.65961,0.65982,0.6594,0.6595,474999995.0
2006-02-28 12:05:00,0.65947,0.65962,0.65942,0.65955,397399998.0
2006-02-28 12:10:00,0.6595,0.65959,0.65936,0.65941,380900000.0
2006-02-28 12:15:00,0.65936,0.65957,0.65916,0.6595,512799998.0
2006-02-28 12:20:00,0.6596,0.65963,0.65931,0.65948,372200000.0
2006-02-28 12:25:00,0.65948,0.65953,0.6593,0.6593,292600001.0
2006-02-28 12:30:00,0.65933,0.65947,0.65912,0.6593,477400003.0
2006-02-28 12:35:00,0.6593,0.6595,0.6591,0.65942,478299994.0
2006-02-28 12:40:00,0.6594,0.65982,0.65925,0.65978,299400000.0
2006-02-28 12:45:00,0.65985,0.66048,0.65985,0.66017,279199998.0
2006-02-28 12:50:00,0.66015,0.66072,0.66015,0.66065,370399998.0
2006-02-28 12:55:00,0.66055,0.66094,0.66052,0.6606,479600001.0
2006-02-28 13:00:00,0.66057,0.66066,0.66,0.6601,395799997.0
2006-02-28 13:05:00,0.66013,0.66017,0.65989,0.65992,487599996.0
2006-02-28 13:10:00,0.66,0.66023,0.65995,0.66008,437800005.0
2006-02-28 13:15:00,0.66013,0.66024,0.65998,0.66007,340599998.0
2006-02-28 13:20:00,0.66014,0.66023,0.6599,0.6599,407399996.0
2006-02-28 13:25:00,0.66008,0.66041,0.66,0.66041,451599997.0
2006-02-28 13:30:00,0.66034,0.66086,0.66034,0.6608,361399997.0
2006-02-28 13:35:00,0.66077,0.66077,0.66051,0.66058,348100000.0
2006-02-28 13:40:00,0.66059,0.66062,0.66035,0.66052,474999997.0
2006-02-28 13:45:00,0.66051,0.66065,0.66045,0.6605,381200000.0
2006-02-28 13:50:00,0.66058,0.66062,0.66011,0.6603,338100000.0
2006-02-28 13:55:00,0.66042,0.66056,0.66008,0.66008,267700000.0
2006-02-28 14:00:00,0.66013,0.66027,0.65986,0.66015,429700000.0
2006-02-28 14:05:00,0.66005,0.66028,0.65997,0.66005,537199998.0
2006-02-28 14:10:00,0.66015,0.66018,0.65995,0.66,384600000.0
2006-02-28 14:15:00,0.66002,0.6602,0.65995,0.66008,409600000.0
2006-02-28 14:20:00,0.66,0.66005,0.65975,0.65983,266799999.0
2006-02-28 14:25:00,0.65988,0.66006,0.65975,0.65985,362999997.0
2006-02-28 14:30:00,0.6598,0.65996,0.65965,0.65985,322300001.0
2006-02-28 14:35:00,0.6598,0.65985,0.65975,0.65985,328000000.0
2006-02-28 14:40:00,0.65985,0.6599,0.65972,0.6599,397600001.0
2006-02-28 14:45:00,0.6598,0.6599,0.65975,0.6598,350400001.0
2006-02-28 14:50:00,0.6598,0.6599,0.65965,0.65985,303299999.0
2006-02-28 14:55:00,0.65981,0.65994,0.65972,0.65993,339999997.0
2006-02-28 15:00:00,0.65991,0.65992,0.65975,0.65987,411700001.0
2006-02-28 15:05:00,0.65985,0.65995,0.6596,0.65975,396500000.0
2006-02-28 15:10:00,0.65985,0.65991,0.65945,0.65957,489600006.0
2006-02-28 15:15:00,0.65963,0.66005,0.65963,0.65997,372199999.0
2006-02-28 15:20:00,0.65997,0.66008,0.6599,0.66,433699999.0
2006-02-28 15:25:00,0.66008,0.6602,0.65991,0.65994,550900002.0
2006-02-28 15:30:00,0.65996,0.66024,0.65996,0.66013,247900002.0
2006-02-28 15:35:00,0.65995,0.65997,0.6597,0.65995,321099998.0
2006-02-28 15:40:00,0.65997,0.66023,0.65976,0.66015,326000001.0
2006-02-28 15:45:00,0.6602,0.66071,0.6602,0.6607,368700002.0
2006-02-28 15:50:00,0.6606,0.66084,0.66055,0.66076,327999999.0
2006-02-28 15:55:00,0.66074,0.66077,0.66041,0.66047,330899998.0
2006-02-28 16:00:00,0.66036,0.66063,0.66029,0.66063,322399999.0
2006-02-28 16:05:00,0.66055,0.66065,0.66048,0.6606,394500001.0
2006-02-28 16:10:00,0.66043,0.6606,0.65998,0.66001,435200001.0
2006-02-28 16:15:00,0.66001,0.66021,0.65977,0.65993,467499999.0
2006-02-28 16:20:00,0.65999,0.66006,0.6598,0.65986,473299995.0
2006-02-28 16:25:00,0.6598,0.65999,0.65963,0.65995,385499998.0
2006-02-28 16:30:00,0.65995,0.6603,0.6599,0.66018,524500000.0
2006-02-28 16:35:00,0.6602,0.6603,0.66004,0.66025,374999997.0
2006-02-28 16:40:00,0.66025,0.66033,0.66015,0.66015,343400001.0
2006-02-28 16:45:00,0.66028,0.6606,0.66021,0.66054,396100002.0
2006-02-28 16:50:00,0.66054,0.6607,0.66025,0.6605,507599996.0
2006-02-28 16:55:00,0.66055,0.66083,0.66032,0.66047,471199996.0
2006-02-28 17:00:00,0.6605,0.66077,0.66043,0.66057,524199994.0
2006-02-28 17:05:00,0.66039,0.6605,0.66004,0.66027,424300000.0
2006-02-28 17:10:00,0.66022,0.66022,0.65994,0.6601,398400000.0
2006-02-28 17:15:00,0.66006,0.66024,0.65983,0.66007,458800001.0
2006-02-28 17:20:00,0.66012,0.66054,0.66004,0.66054,337200000.0
2006-02-28 17:25:00,0.66068,0.6612,0.66068,0.6612,444800001.0
2006-02-28 17:30:00,0.66131,0.66209,0.66131,0.66171,322800000.0
2006-02-28 17:35:00,0.66153,0.66173,0.66066,0.66143,445900000.0
2006-02-28 17:40:00,0.66137,0.66157,0.66128,0.66146,440800001.0
2006-02-28 17:45:00,0.66142,0.66214,0.66102,0.66214,381200003.0
2006-02-28 17:50:00,0.66205,0.66224,0.66163,0.66183,279599996.0
2006-02-28 17:55:00,0.66178,0.66179,0.66134,0.66161,463800003.0
2006-02-28 18:00:00,0.6615,0.66185,0.66139,0.66141,781999998.0
2006-02-28 18:05:00,0.6614,0.6614,0.66036,0.66128,1079799996.0
2006-02-28 18:10:00,0.66122,0.66186,0.66099,0.66162,719799997.0
2006-02-28 18:15:00,0.6615,0.66199,0.66138,0.66183,1279199998.0
2006-02-28 18:20:00,0.6618,0.66225,0.66158,0.66215,967099999.0
2006-02-28 18:25:00,0.66212,0.6626,0.66205,0.66255,975699993.0
2006-02-28 18:30:00,0.66256,0.66257,0.66224,0.66231,763699995.0
2006-02-28 18:35:00,0.66235,0.66235,0.66208,0.66216,871199998.0
2006-02-28 18:40:00,0.66214,0.66245,0.66193,0.66228,1528799988.0
2006-02-28 18:45:00,0.66244,0.6625,0.6622,0.6623,1059699996.0
2006-02-28 18:50:00,0.66225,0.66246,0.66214,0.66246,547999999.0
2006-02-28 18:55:00,0.6626,0.66287,0.6624,0.66287,577800001.0
2006-02-28 19:00:00,0.66287,0.66287,0.66251,0.6626,604699997.0
2006-02-28 19:05:00,0.66259,0.66282,0.6622,0.6625,806499998.0
2006-02-28 19:10:00,0.6625,0.66261,0.66239,0.66248,416000001.0
2006-02-28 19:15:00,0.66248,0.6626,0.6623,0.66254,450600002.0
2006-02-28 19:20:00,0.66259,0.66265,0.66233,0.6624,468500000.0
2006-02-28 19:25:00,0.66245,0.66269,0.66238,0.66241,478000000.0
2006-02-28 19:30:00,0.66248,0.66316,0.66248,0.66307,530000000.0
2006-02-28 19:35:00,0.66308,0.66329,0.66299,0.6631,786699995.0
2006-02-28 19:40:00,0.66318,0.66323,0.66265,0.66272,405399998.0
2006-02-28 19:45:00,0.66275,0.66286,0.66235,0.66235,404200000.0
2006-02-28 19:50:00,0.66255,0.66263,0.66237,0.66245,637099997.0
2006-02-28 19:55:00,0.66237,0.66255,0.66234,0.66245,982699993.0
2006-02-28 20:00:00,0.66247,0.6626,0.66242,0.66255,740100004.0
2006-02-28 20:05:00,0.66257,0.6626,0.6623,0.6625,754700000.0
2006-02-28 20:10:00,0.66245,0.6626,0.66225,0.6626,501300002.0
2006-02-28 20:15:00,0.6625,0.66265,0.66242,0.66255,904300005.0
2006-02-28 20:20:00,0.6626,0.6626,0.66225,0.66255,536600001.0
2006-02-28 20:25:00,0.66255,0.6626,0.66245,0.66255,586500001.0
2006-02-28 20:30:00,0.66245,0.6626,0.66245,0.66255,959999996.0
2006-02-28 20:35:00,0.66255,0.66265,0.6624,0.66255,648999997.0
2006-02-28 20:40:00,0.6625,0.6626,0.66242,0.66255,510799999.0
2006-02-28 20:45:00,0.6625,0.66255,0.6624,0.6625,355000001.0
2006-02-28 20:50:00,0.6625,0.6626,0.66243,0.66255,761499999.0
2006-02-28 20:55:00,0.66245,0.6626,0.66225,0.6625,649399996.0
2006-02-28 21:00:00,0.6625,0.6626,0.6624,0.66245,617000002.0
2006-02-28 21:05:00,0.66255,0.6626,0.6624,0.66255,467299999.0
2006-02-28 21:10:00,0.6625,0.66257,0.66245,0.6625,334799996.0
2006-02-28 21:15:00,0.6625,0.6626,0.66235,0.6625,742299996.0
2006-02-28 21:20:00,0.66255,0.6626,0.6624,0.6625,779899994.0
2006-02-28 21:25:00,0.6625,0.66255,0.66235,0.66245,561100000.0
2006-02-28 21:30:00,0.66252,0.6626,0.66242,0.6625,418000000.0
2006-02-28 21:35:00,0.6625,0.6626,0.6624,0.66252,749700001.0
2006-02-28 21:40:00,0.66255,0.6626,0.66235,0.66235,587299999.0
2006-02-28 21:45:00,0.6625,0.66255,0.6624,0.66248,471000001.0
2006-02-28 21:50:00,0.66255,0.66265,0.66245,0.6625,467200001.0
2006-02-28 21:55:00,0.6625,0.6626,0.6624,0.6625,485300000.0
2006-02-28 22:00:00,0.6625,0.66255,0.66245,0.6625,320500000.0
2006-02-28 22:05:00,0.66245,0.66265,0.66235,0.66252,454499999.0
2006-02-28 22:10:00,0.6625,0.6626,0.6624,0.66252,481599998.0
2006-02-28 22:15:00,0.66252,0.6626,0.6624,0.6625,509200001.0
2006-02-28 22:20:00,0.66255,0.6626,0.66242,0.66255,527899998.0
2006-02-28 22:25:00,0.66245,0.6626,0.6624,0.6625,378299996.0
2006-02-28 22:30:00,0.66255,0.6626,0.66225,0.66252,451100001.0
2006-02-28 22:35:00,0.66257,0.66257,0.66225,0.66255,499800006.0
2006-02-28 22:40:00,0.6625,0.6626,0.66235,0.66242,535399997.0
2006-02-28 22:45:00,0.6625,0.6626,0.6623,0.6625,566999998.0
2006-02-28 22:50:00,0.66255,0.66255,0.66225,0.66245,671499999.0
2006-02-28 22:55:00,0.66245,0.66265,0.6623,0.6623,616299999.0
2006-02-28 23:00:00,0.66235,0.66257,0.66235,0.66245,344700002.0
2006-02-28 23:05:00,0.6625,0.66267,0.6624,0.66255,377899998.0
2006-02-28 23:10:00,0.6625,0.6626,0.66245,0.6625,324300001.0
2006-02-28 23:15:00,0.6625,0.66255,0.66235,0.6625,321499999.0
2006-02-28 23:20:00,0.66255,0.6626,0.6624,0.66255,329400000.0
2006-02-28 23:25:00,0.66253,0.66255,0.6624,0.6625,397599997.0
2006-02-28 23:30:00,0.66245,0.66257,0.66245,0.6625,374399999.0
2006-02-28 23:35:00,0.66255,0.6626,0.66245,0.66248,332700000.0
2006-02-28 23:40:00,0.66255,0.66255,0.66245,0.6625,234299998.0
2006-02-28 23:45:00,0.6626,0.6626,0.66245,0.6625,301900002.0
2006-02-28 23:50:00,0.66245,0.6626,0.6624,0.66255,402000000.0
2006-02-28 23:55:00,0.66255,0.66255,0.66245,0.66245,417100000.0
2006-03-01 00:00:00,0.66255,0.66255,0.66113,0.66136,573099996.0
2006-03-01 00:05:00,0.66156,0.66172,0.66089,0.66125,576500002.0
2006-03-01 00:10:00,0.66102,0.6616,0.661,0.66156,443100000.0
2006-03-01 00:15:00,0.66161,0.66173,0.66103,0.66159,488399998.0
2006-03-01 00:20:00,0.66134,0.6616,0.661,0.66121,603799999.0
2006-03-01 00:25:00,0.66127,0.66205,0.66127,0.66175,489199999.0
2006-03-01 00:30:00,0.66198,0.66233,0.66144,0.66182,394300000.0
2006-03-01 00:35:00,0.66182,0.66222,0.66176,0.66215,505100000.0
2006-03-01 00:40:00,0.6621,0.66222,0.66185,0.66205,281299998.0
2006-03-01 00:45:00,0.66208,0.66238,0.66208,0.66231,339299997.0
2006-03-01 00:50:00,0.66218,0.66238,0.66205,0.66218,445400001.0
2006-03-01 00:55:00,0.66217,0.66217,0.66185,0.6619,410200001.0
2006-03-01 01:00:00,0.66192,0.66223,0.66192,0.66207,299699999.0
2006-03-01 01:05:00,0.66197,0.66215,0.6619,0.66212,276799999.0
2006-03-01 01:10:00,0.66207,0.6622,0.66194,0.66205,408700003.0
2006-03-01 01:15:00,0.66215,0.6622,0.662,0.66215,303899998.0
2006-03-01 01:20:00,0.6621,0.66215,0.66195,0.66205,299000000.0
2006-03-01 01:25:00,0.662,0.66225,0.66195,0.66213,485899995.0
2006-03-01 01:30:00,0.66227,0.66276,0.66227,0.6627,354699998.0
2006-03-01 01:35:00,0.6627,0.66296,0.66265,0.66279,428299997.0
2006-03-01 01:40:00,0.66294,0.66301,0.66233,0.66233,282699996.0
2006-03-01 01:45:00,0.6622,0.66246,0.66215,0.66222,379899998.0
2006-03-01 01:50:00,0.6622,0.6623,0.66195,0.6623,440899999.0
2006-03-01 01:55:00,0.66236,0.6627,0.6622,0.66227,455799997.0
2006-03-01 02:00:00,0.6623,0.66244,0.66203,0.66203,420399999.0
2006-03-01 02:05:00,0.6621,0.66235,0.66204,0.6623,320599998.0
2006-03-01 02:10:00,0.66235,0.66238,0.66205,0.6623,459400006.0
2006-03-01 02:15:00,0.66228,0.6629,0.66223,0.66277,294100001.0
2006-03-01 02:20:00,0.66284,0.66318,0.66264,0.66317,310999999.0
2006-03-01 02:25:00,0.66321,0.66332,0.66299,0.66318,297200002.0
2006-03-01 02:30:00,0.66325,0.66325,0.66278,0.6629,399000002.0
2006-03-01 02:35:00,0.66287,0.66334,0.66287,0.66329,457000001.0
2006-03-01 02:40:00,0.66332,0.66351,0.66285,0.66288,475699997.0
2006-03-01 02:45:00,0.66289,0.66301,0.66273,0.6628,251300000.0
2006-03-01 02:50:00,0.66287,0.66303,0.66267,0.66303,370499998.0
2006-03-01 02:55:00,0.66305,0.6631,0.66278,0.66278,415800003.0
2006-03-01 03:00:00,0.66287,0.663,0.66279,0.6629,477700000.0
2006-03-01 03:05:00,0.66287,0.66302,0.66247,0.6625,279000000.0
2006-03-01 03:10:00,0.66253,0.66265,0.66245,0.66263,284000000.0
2006-03-01 03:15:00,0.66267,0.66278,0.66251,0.66265,363100001.0
2006-03-01 03:20:00,0.6627,0.66275,0.66251,0.66263,305000001.0
2006-03-01 03:25:00,0.66265,0.6627,0.66245,0.66257,307799997.0
2006-03-01 03:30:00,0.66261,0.66283,0.66256,0.6627,312799999.0
2006-03-01 03:35:00,0.6628,0.6628,0.66263,0.6627,373899997.0
2006-03-01 03:40:00,0.66265,0.66285,0.6623,0.6623,454499995.0
2006-03-01 03:45:00,0.66244,0.66246,0.66219,0.66232,424200001.0
2006-03-01 03:50:00,0.66227,0.66238,0.66212,0.66238,427099996.0
2006-03-01 03:55:00,0.6622,0.66245,0.66214,0.66237,401699998.0
2006-03-01 04:00:00,0.66231,0.66248,0.66231,0.66238,328599996.0
2006-03-01 04:05:00,0.66235,0.66258,0.66235,0.66247,495999998.0
2006-03-01 04:10:00,0.66245,0.66255,0.66229,0.66232,356999997.0
2006-03-01 04:15:00,0.66245,0.6627,0.66237,0.66256,524700000.0
2006-03-01 04:20:00,0.66247,0.6626,0.66244,0.66254,438099993.0
2006-03-01 04:25:00,0.66258,0.66282,0.66247,0.66261,412500005.0
2006-03-01 04:30:00,0.66251,0.66273,0.66245,0.66265,620300002.0
2006-03-01 04:35:00,0.66254,0.6627,0.66243,0.66265,333999994.0
2006-03-01 04:40:00,0.66262,0.66283,0.66245,0.66265,327000000.0
2006-03-01 04:45:00,0.66268,0.66283,0.66263,0.66271,574300002.0
2006-03-01 04:50:00,0.66277,0.66283,0.6626,0.66283,387799994.0
2006-03-01 04:55:00,0.6629,0.66311,0.66265,0.66275,574100001.0
2006-03-01 05:00:00,0.66275,0.66279,0.66248,0.66259,462199995.0
2006-03-01 05:05:00,0.6626,0.66265,0.66225,0.66238,375399999.0
2006-03-01 05:10:00,0.66234,0.66237,0.66197,0.66208,353200000.0
2006-03-01 05:15:00,0.662,0.66233,0.66195,0.66233,363400001.0
2006-03-01 05:20:00,0.6622,0.66237,0.66208,0.6623,325300000.0
2006-03-01 05:25:00,0.6622,0.66239,0.66215,0.66239,439899997.0
2006-03-01 05:30:00,0.66228,0.66233,0.66205,0.66213,378799999.0
2006-03-01 05:35:00,0.66215,0.66217,0.66185,0.66216,399700001.0
2006-03-01 05:40:00,0.66222,0.66227,0.66199,0.6621,404399999.0
2006-03-01 05:45:00,0.6621,0.66233,0.66199,0.66227,370100005.0
2006-03-01 05:50:00,0.6622,0.66252,0.66213,0.66241,463299999.0
2006-03-01 05:55:00,0.66238,0.66285,0.66228,0.66275,302200000.0
2006-03-01 06:00:00,0.66268,0.66289,0.6625,0.66278,369100000.0
2006-03-01 06:05:00,0.66287,0.66293,0.66275,0.66293,451699999.0
2006-03-01 06:10:00,0.66289,0.66295,0.66252,0.66252,232799999.0
2006-03-01 06:15:00,0.66252,0.66266,0.66226,0.66257,409399997.0
2006-03-01 06:20:00,0.66252,0.66262,0.6622,0.66245,309000003.0
2006-03-01 06:25:00,0.66244,0.66265,0.66235,0.66253,427399998.0
2006-03-01 06:30:00,0.66246,0.66288,0.66246,0.66277,423500000.0
2006-03-01 06:35:00,0.66277,0.66293,0.66261,0.66293,365000000.0
2006-03-01 06:40:00,0.66284,0.6631,0.66265,0.66298,434999997.0
2006-03-01 06:45:00,0.66292,0.66315,0.66275,0.66292,378099997.0
2006-03-01 06:50:00,0.66292,0.66292,0.66265,0.6628,364400001.0
2006-03-01 06:55:00,0.6628,0.66295,0.66272,0.66295,526800005.0
2006-03-01 07:00:00,0.66285,0.66295,0.66282,0.66287,243800001.0
2006-03-01 07:05:00,0.6628,0.66285,0.66245,0.66262,372399999.0
2006-03-01 07:10:00,0.66243,0.66261,0.66218,0.66253,365499998.0
2006-03-01 07:15:00,0.66248,0.66257,0.66239,0.66241,238300000.0
2006-03-01 07:20:00,0.66255,0.6627,0.66226,0.66246,289799998.0
2006-03-01 07:25:00,0.6625,0.66255,0.66236,0.6624,401900003.0
2006-03-01 07:30:00,0.66241,0.6626,0.66216,0.66239,495799998.0
2006-03-01 07:35:00,0.66231,0.66255,0.66206,0.66248,409700002.0
2006-03-01 07:40:00,0.66245,0.66287,0.66245,0.66287,462199998.0
2006-03-01 07:45:00,0.66287,0.66293,0.66247,0.66248,402599998.0
2006-03-01 07:50:00,0.66241,0.66263,0.66235,0.66247,377600000.0
2006-03-01 07:55:00,0.6625,0.66251,0.66224,0.66242,287300000.0
2006-03-01 08:00:00,0.66228,0.66257,0.66228,0.66247,423399996.0
2006-03-01 08:05:00,0.66248,0.6626,0.66225,0.66243,512399998.0
2006-03-01 08:10:00,0.66241,0.66242,0.6621,0.66225,225900003.0
2006-03-01 08:15:00,0.66227,0.66253,0.66227,0.66245,328000004.0
2006-03-01 08:20:00,0.66252,0.66257,0.66236,0.66255,316599999.0
2006-03-01 08:25:00,0.6625,0.66255,0.6624,0.66247,240700000.0
2006-03-01 08:30:00,0.66255,0.66263,0.66235,0.66263,320999998.0
2006-03-01 08:35:00,0.66255,0.66274,0.66226,0.66263,344699999.0
2006-03-01 08:40:00,0.66265,0.66266,0.66247,0.66255,314200002.0
2006-03-01 08:45:00,0.6626,0.66269,0.66245,0.66245,311099998.0
2006-03-01 08:50:00,0.66249,0.66256,0.66205,0.66211,467699999.0
2006-03-01 08:55:00,0.66213,0.66237,0.66198,0.66237,432299996.0
2006-03-01 09:00:00,0.66243,0.66265,0.66231,0.66258,429399997.0
2006-03-01 09:05:00,0.6625,0.66255,0.66198,0.66215,330100003.0
2006-03-01 09:10:00,0.66193,0.6621,0.66178,0.66192,394999998.0
2006-03-01 09:15:00,0.66192,0.66221,0.66192,0.66208,366800003.0
2006-03-01 09:20:00,0.66198,0.66203,0.66165,0.66189,340900003.0
2006-03-01 09:25:00,0.66202,0.66225,0.66185,0.66212,298100002.0
2006-03-01 09:30:00,0.66222,0.66249,0.66222,0.66245,424999999.0
2006-03-01 09:35:00,0.66245,0.66251,0.66232,0.66248,385400002.0
2006-03-01 09:40:00,0.6625,0.66272,0.66242,0.66251,370200001.0
2006-03-01 09:45:00,0.66244,0.66279,0.66228,0.66228,394900000.0
2006-03-01 09:50:00,0.66229,0.66246,0.66226,0.66246,309500001.0
2006-03-01 09:55:00,0.66238,0.6625,0.6621,0.66215,314999998.0
2006-03-01 10:00:00,0.66211,0.66219,0.66185,0.66219,363599997.0
2006-03-01 10:05:00,0.66233,0.66258,0.66203,0.6623,567000003.0
2006-03-01 10:10:00,0.66227,0.66252,0.66222,0.6624,359399997.0
2006-03-01 10:15:00,0.66239,0.6626,0.66229,0.66247,478399999.0
2006-03-01 10:20:00,0.66248,0.66255,0.66236,0.6625,438300001.0
2006-03-01 10:25:00,0.66245,0.6626,0.66242,0.66242,331700000.0
2006-03-01 10:30:00,0.66233,0.66243,0.6621,0.66232,263500001.0
2006-03-01 10:35:00,0.66222,0.66267,0.66211,0.6625,438300003.0
2006-03-01 10:40:00,0.66263,0.66288,0.66246,0.66282,406300000.0
2006-03-01 10:45:00,0.66287,0.66322,0.6628,0.66316,488100002.0
2006-03-01 10:50:00,0.66317,0.66317,0.66281,0.66308,387299998.0
2006-03-01 10:55:00,0.6631,0.66349,0.6631,0.66341,431000000.0
2006-03-01 11:00:00,0.66339,0.66356,0.66312,0.66337,666899999.0
2006-03-01 11:05:00,0.66343,0.6635,0.66327,0.6635,362700003.0
2006-03-01 11:10:00,0.66352,0.66418,0.66352,0.66404,614400004.0
2006-03-01 11:15:00,0.66414,0.66447,0.66386,0.66435,578199999.0
2006-03-01 11:20:00,0.66428,0.66439,0.6642,0.66432,501699999.0
2006-03-01 11:25:00,0.66429,0.66441,0.6639,0.6639,420000002.0
2006-03-01 11:30:00,0.66395,0.66406,0.66379,0.66384,323199999.0
2006-03-01 11:35:00,0.66392,0.66408,0.66386,0.66395,445400000.0
2006-03-01 11:40:00,0.66388,0.66432,0.66384,0.66421,327300001.0
2006-03-01 11:45:00,0.66429,0.66439,0.66395,0.66407,468600000.0
2006-03-01 11:50:00,0.66405,0.6641,0.66393,0.664,475199997.0
2006-03-01 11:55:00,0.66392,0.66413,0.6639,0.66413,336600002.0
2006-03-01 12:00:00,0.66418,0.66431,0.66385,0.66393,462300000.0
2006-03-01 12:05:00,0.66391,0.66421,0.66389,0.66417,448999998.0
2006-03-01 12:10:00,0.66412,0.66433,0.66399,0.66413,307300001.0
2006-03-01 12:15:00,0.66415,0.66444,0.66415,0.6642,400100004.0
2006-03-01 12:20:00,0.66425,0.66431,0.66383,0.66383,400100001.0
2006-03-01 12:25:00,0.66376,0.66378,0.66354,0.6637,425300001.0
2006-03-01 12:30:00,0.66367,0.66398,0.66362,0.66395,391799998.0
2006-03-01 12:35:00,0.664,0.66408,0.66374,0.66387,395499997.0
2006-03-01 12:40:00,0.66379,0.66427,0.66356,0.66427,409799997.0
2006-03-01 12:45:00,0.66428,0.66429,0.6641,0.6641,273599996.0
2006-03-01 12:50:00,0.66404,0.66424,0.66395,0.66415,437399996.0
2006-03-01 12:55:00,0.66407,0.66428,0.66362,0.66363,390200002.0
2006-03-01 13:00:00,0.66368,0.66375,0.6635,0.66355,470600000.0
2006-03-01 13:05:00,0.66364,0.66374,0.6633,0.66342,432900002.0
2006-03-01 13:10:00,0.6635,0.66364,0.66345,0.6635,397500000.0
2006-03-01 13:15:00,0.66351,0.66351,0.66319,0.66337,467699995.0
2006-03-01 13:20:00,0.66329,0.66337,0.6631,0.66316,401099998.0
2006-03-01 13:25:00,0.66335,0.66343,0.6631,0.6633,393900001.0
2006-03-01 13:30:00,0.66325,0.6637,0.66325,0.6635,451599995.0
2006-03-01 13:35:00,0.66354,0.66375,0.66344,0.6637,469499995.0
2006-03-01 13:40:00,0.66378,0.66432,0.66378,0.6641,498099998.0
2006-03-01 13:45:00,0.6641,0.66416,0.6639,0.6639,411400006.0
2006-03-01 13:50:00,0.66397,0.66405,0.66365,0.66375,440699997.0
2006-03-01 13:55:00,0.66375,0.6638,0.66365,0.66365,420000003.0
2006-03-01 14:00:00,0.66369,0.664,0.66359,0.664,290000001.0
2006-03-01 14:05:00,0.66395,0.664,0.66337,0.66352,413099999.0
2006-03-01 14:10:00,0.66367,0.66375,0.6634,0.6637,348500001.0
2006-03-01 14:15:00,0.66374,0.66428,0.66374,0.66404,516099999.0
2006-03-01 14:20:00,0.66398,0.66425,0.66386,0.66414,436100004.0
2006-03-01 14:25:00,0.66417,0.6642,0.664,0.6641,342999999.0
2006-03-01 14:30:00,0.66413,0.66424,0.66399,0.66424,406000002.0
2006-03-01 14:35:00,0.66423,0.66436,0.66402,0.66419,351300000.0
2006-03-01 14:40:00,0.66422,0.66428,0.66412,0.66424,400099997.0
2006-03-01 14:45:00,0.66412,0.66487,0.66412,0.66476,525600003.0
2006-03-01 14:50:00,0.66475,0.66502,0.66462,0.66481,333799998.0
2006-03-01 14:55:00,0.6647,0.665,0.66463,0.66496,372999997.0
2006-03-01 15:00:00,0.66499,0.6656,0.66491,0.6655,448699998.0
2006-03-01 15:05:00,0.66545,0.66598,0.66539,0.66539,412399999.0
2006-03-01 15:10:00,0.66541,0.66558,0.66528,0.66543,391499998.0
2006-03-01 15:15:00,0.66546,0.66585,0.66535,0.66585,443700000.0
2006-03-01 15:20:00,0.66583,0.66599,0.66564,0.66597,365799999.0
2006-03-01 15:25:00,0.666,0.66622,0.66565,0.66565,469099997.0
2006-03-01 15:30:00,0.66573,0.66645,0.66573,0.66643,386099996.0
2006-03-01 15:35:00,0.66643,0.66668,0.66625,0.66635,396599995.0
2006-03-01 15:40:00,0.66632,0.66638,0.66606,0.66632,391099997.0
2006-03-01 15:45:00,0.66623,0.6664,0.66602,0.66623,405999999.0
2006-03-01 15:50:00,0.66627,0.66659,0.66611,0.6665,452600002.0
2006-03-01 15:55:00,0.66657,0.66664,0.66602,0.66621,538799993.0
2006-03-01 16:00:00,0.66604,0.66605,0.66547,0.66554,335000000.0
2006-03-01 16:05:00,0.66547,0.66558,0.6652,0.66529,515799997.0
2006-03-01 16:10:00,0.66522,0.66531,0.66495,0.6653,413099998.0
2006-03-01 16:15:00,0.66521,0.66543,0.66505,0.66525,570400000.0
2006-03-01 16:20:00,0.66527,0.66569,0.66519,0.66569,481000001.0
2006-03-01 16:25:00,0.66566,0.66579,0.66534,0.66568,480500000.0
2006-03-01 16:30:00,0.66565,0.6657,0.66537,0.66537,672799996.0
2006-03-01 16:35:00,0.66542,0.66589,0.66535,0.66589,358299999.0
2006-03-01 16:40:00,0.66595,0.66595,0.6656,0.66571,417099997.0
2006-03-01 16:45:00,0.66575,0.66575,0.66521,0.66527,469499999.0
2006-03-01 16:50:00,0.66529,0.66529,0.66497,0.66528,497499999.0
2006-03-01 16:55:00,0.66532,0.66559,0.66438,0.66456,543499995.0
2006-03-01 17:00:00,0.66451,0.66496,0.66437,0.66466,360000001.0
2006-03-01 17:05:00,0.66472,0.66499,0.66437,0.66443,463699998.0
2006-03-01 17:10:00,0.66433,0.6647,0.66408,0.6646,534400003.0
2006-03-01 17:15:00,0.66445,0.66504,0.66444,0.66478,395699997.0
2006-03-01 17:20:00,0.66489,0.66492,0.66466,0.66492,318300000.0
2006-03-01 17:25:00,0.66493,0.6651,0.66492,0.66505,395700000.0
2006-03-01 17:30:00,0.66505,0.66541,0.66492,0.66515,426499996.0
2006-03-01 17:35:00,0.66525,0.66546,0.66525,0.66537,367699998.0
2006-03-01 17:40:00,0.66515,0.6653,0.66508,0.66515,350999999.0
2006-03-01 17:45:00,0.66512,0.6654,0.66473,0.66532,463999999.0
2006-03-01 17:50:00,0.66526,0.66539,0.66489,0.6649,376800000.0
2006-03-01 17:55:00,0.66463,0.66463,0.66401,0.6644,416700001.0
2006-03-01 18:00:00,0.6644,0.66498,0.66418,0.6649,583099998.0
2006-03-01 18:05:00,0.66488,0.66491,0.66443,0.6646,870499997.0
2006-03-01 18:10:00,0.66459,0.66486,0.66432,0.66439,389999997.0
2006-03-01 18:15:00,0.6643,0.66439,0.66394,0.66405,1168900003.0
2006-03-01 18:20:00,0.66399,0.66401,0.66347,0.66352,992200001.0
2006-03-01 18:25:00,0.66344,0.66361,0.66311,0.66355,1098700002.0
2006-03-01 18:30:00,0.66349,0.66349,0.66321,0.66328,719899997.0
2006-03-01 18:35:00,0.66326,0.66353,0.66316,0.66352,888799993.0
2006-03-01 18:40:00,0.66354,0.66354,0.66275,0.66295,1401599997.0
2006-03-01 18:45:00,0.66308,0.66318,0.66268,0.66305,966099994.0
2006-03-01 18:50:00,0.66308,0.66314,0.66264,0.6628,461200004.0
2006-03-01 18:55:00,0.66285,0.66294,0.66256,0.66272,592799999.0
2006-03-01 19:00:00,0.66274,0.66306,0.66257,0.66282,577000001.0
2006-03-01 19:05:00,0.66269,0.66282,0.66237,0.6627,692699998.0
2006-03-01 19:10:00,0.66273,0.66307,0.66267,0.66288,488400001.0
2006-03-01 19:15:00,0.66289,0.6632,0.66267,0.6632,527599999.0
2006-03-01 19:20:00,0.66326,0.66351,0.66317,0.6634,503800001.0
2006-03-01 19:25:00,0.66343,0.66361,0.66328,0.66346,605400000.0
2006-03-01 19:30:00,0.66353,0.66358,0.66322,0.66347,436499999.0
2006-03-01 19:35:00,0.66346,0.66368,0.66338,0.6636,764399998.0
2006-03-01 19:40:00,0.66363,0.66412,0.66336,0.66402,633899994.0
2006-03-01 19:45:00,0.66406,0.66445,0.66399,0.66414,552399995.0
2006-03-01 19:50:00,0.66434,0.66453,0.66427,0.66445,614899997.0
2006-03-01 19:55:00,0.66435,0.66455,0.66427,0.66445,862999996.0
2006-03-01 20:00:00,0.66447,0.6646,0.66442,0.66455,776199999.0
2006-03-01 20:05:00,0.66457,0.6646,0.6643,0.6645,726000001.0
2006-03-01 20:10:00,0.66445,0.6646,0.66425,0.6646,600900001.0
2006-03-01 20:15:00,0.6645,0.66465,0.66442,0.66455,883899990.0
2006-03-01 20:20:00,0.6646,0.6646,0.66425,0.66455,456599997.0
2006-03-01 20:25:00,0.66455,0.6646,0.66445,0.66455,480300001.0
2006-03-01 20:30:00,0.66445,0.6646,0.66445,0.66455,807700005.0
2006-03-01 20:35:00,0.66455,0.66465,0.6644,0.66455,724100001.0
2006-03-01 20:40:00,0.6645,0.6646,0.66442,0.66455,586499997.0
2006-03-01 20:45:00,0.6645,0.66455,0.6644,0.6645,371000005.0
2006-03-01 20:50:00,0.6645,0.6646,0.66443,0.66455,669099997.0
2006-03-01 20:55:00,0.66445,0.6646,0.66425,0.6645,591999998.0
2006-03-01 21:00:00,0.6645,0.6646,0.6644,0.66445,622299998.0
2006-03-01 21:05:00,0.66455,0.6646,0.6644,0.66455,630100000.0
2006-03-01 21:10:00,0.6645,0.66457,0.66445,0.6645,450399999.0
2006-03-01 21:15:00,0.6645,0.6646,0.66435,0.6645,760599994.0
2006-03-01 21:20:00,0.66455,0.6646,0.6644,0.6645,598799999.0
2006-03-01 21:25:00,0.6645,0.66455,0.66435,0.66445,567899998.0
2006-03-01 21:30:00,0.66455,0.6646,0.66442,0.6645,429999997.0
2006-03-01 21:35:00,0.6645,0.6646,0.6644,0.66452,738399999.0
2006-03-01 21:40:00,0.66455,0.6646,0.66435,0.66435,558999999.0
2006-03-01 21:45:00,0.6645,0.66455,0.6644,0.66448,365900003.0
2006-03-01 21:50:00,0.66455,0.66465,0.66445,0.6645,413999997.0
2006-03-01 21:55:00,0.6645,0.6646,0.6644,0.6645,572599999.0
2006-03-01 22:00:00,0.6645,0.66455,0.66445,0.6645,419900003.0
2006-03-01 22:05:00,0.66445,0.66465,0.66435,0.66452,481399995.0
2006-03-01 22:10:00,0.6645,0.6646,0.6644,0.66452,519699997.0
2006-03-01 22:15:00,0.66452,0.6646,0.6644,0.6645,438099995.0
2006-03-01 22:20:00,0.66455,0.6646,0.66442,0.66455,597699999.0
2006-03-01 22:25:00,0.66445,0.6646,0.6644,0.6645,471000002.0
2006-03-01 22:30:00,0.66455,0.6646,0.66425,0.66452,494500000.0
2006-03-01 22:35:00,0.66457,0.66457,0.66425,0.66455,392299997.0
2006-03-01 22:40:00,0.6645,0.6646,0.66435,0.66442,488499999.0
2006-03-01 22:45:00,0.6645,0.6646,0.6643,0.6645,654899994.0
2006-03-01 22:50:00,0.66455,0.66455,0.66425,0.66445,660600001.0
2006-03-01 22:55:00,0.66445,0.66465,0.6643,0.6643,589599997.0
2006-03-01 23:00:00,0.66435,0.66457,0.66435,0.66445,373200000.0
2006-03-01 23:05:00,0.6645,0.66467,0.6644,0.66455,385599999.0
2006-03-01 23:10:00,0.6645,0.6646,0.66445,0.6645,381600002.0
2006-03-01 23:15:00,0.6645,0.66455,0.66435,0.6645,301399999.0
2006-03-01 23:20:00,0.66455,0.6646,0.6644,0.66455,358999997.0
2006-03-01 23:25:00,0.66453,0.66455,0.6644,0.6645,349400001.0
2006-03-01 23:30:00,0.66445,0.66457,0.66445,0.6645,406799999.0
2006-03-01 23:35:00,0.66455,0.6646,0.66445,0.66448,380199998.0
2006-03-01 23:40:00,0.66455,0.66455,0.66445,0.6645,132800000.0
2006-03-01 23:45:00,0.6646,0.6646,0.66445,0.6645,312100001.0
2006-03-01 23:50:00,0.66445,0.6646,0.6644,0.66455,429500002.0
2006-03-01 23:55:00,0.66455,0.66455,0.66445,0.66445,400899999.0
2006-03-02 00:00:00,0.66455,0.66494,0.6642,0.66494,496900001.0
2006-03-02 00:05:00,0.66468,0.66513,0.6646,0.6651,496099999.0
2006-03-02 00:10:00,0.66496,0.66525,0.66468,0.66485,649799993.0
2006-03-02 00:15:00,0.66492,0.66524,0.6648,0.66524,482999996.0
2006-03-02 00:20:00,0.66541,0.66592,0.6648,0.66543,520400003.0
2006-03-02 00:25:00,0.66535,0.6655,0.665,0.665,518400000.0
2006-03-02 00:30:00,0.66507,0.66517,0.66483,0.66515,372000000.0
2006-03-02 00:35:00,0.6651,0.66533,0.665,0.66524,468800000.0
2006-03-02 00:40:00,0.6652,0.66531,0.66486,0.66518,259499999.0
2006-03-02 00:45:00,0.66518,0.66553,0.66518,0.66529,405899994.0
2006-03-02 00:50:00,0.6653,0.6653,0.66502,0.66515,409200001.0
2006-03-02 00:55:00,0.66515,0.66515,0.66505,0.6651,364500000.0
2006-03-02 01:00:00,0.66505,0.6653,0.66505,0.66525,186700001.0
2006-03-02 01:05:00,0.66523,0.66523,0.66499,0.66512,289500003.0
2006-03-02 01:10:00,0.66507,0.66528,0.66505,0.66507,452199998.0
2006-03-02 01:15:00,0.66515,0.66532,0.6651,0.66525,344500002.0
2006-03-02 01:20:00,0.6652,0.66525,0.66471,0.66491,251000002.0
2006-03-02 01:25:00,0.66492,0.6652,0.66489,0.66491,391499997.0
2006-03-02 01:30:00,0.66497,0.66506,0.66448,0.66464,424799999.0
2006-03-02 01:35:00,0.66463,0.66475,0.66455,0.66463,541299999.0
2006-03-02 01:40:00,0.66468,0.6647,0.66439,0.66448,277499999.0
2006-03-02 01:45:00,0.6645,0.66461,0.66435,0.6644,364299999.0
2006-03-02 01:50:00,0.66448,0.66465,0.66431,0.66455,459899995.0
2006-03-02 01:55:00,0.66448,0.6646,0.66436,0.66447,442299998.0
2006-03-02 02:00:00,0.66453,0.66455,0.66432,0.6644,398999999.0
2006-03-02 02:05:00,0.66443,0.66456,0.66435,0.6645,316799998.0
2006-03-02 02:10:00,0.66458,0.66465,0.66442,0.66458,298399999.0
2006-03-02 02:15:00,0.66453,0.66466,0.66407,0.66408,322099999.0
2006-03-02 02:20:00,0.66421,0.66448,0.6641,0.66437,587100002.0
2006-03-02 02:25:00,0.66446,0.66455,0.66421,0.66432,303899999.0
2006-03-02 02:30:00,0.66457,0.66506,0.66444,0.66492,542799999.0
2006-03-02 02:35:00,0.66485,0.66549,0.66485,0.66542,357900002.0
2006-03-02 02:40:00,0.66541,0.66579,0.66537,0.6656,372600000.0
2006-03-02 02:45:00,0.66551,0.66551,0.66505,0.66512,259500001.0
2006-03-02 02:50:00,0.6652,0.66528,0.66506,0.66508,355399998.0
2006-03-02 02:55:00,0.66502,0.66514,0.66478,0.66485,486000002.0
2006-03-02 03:00:00,0.66485,0.66495,0.66476,0.66489,463599998.0
2006-03-02 03:05:00,0.66485,0.665,0.66468,0.6648,426899997.0
2006-03-02 03:10:00,0.66482,0.665,0.6648,0.66497,350999999.0
2006-03-02 03:15:00,0.66495,0.665,0.66457,0.66464,390699997.0
2006-03-02 03:20:00,0.6647,0.6651,0.66459,0.66502,400500002.0
2006-03-02 03:25:00,0.66508,0.66511,0.66465,0.66467,313799998.0
2006-03-02 03:30:00,0.66468,0.66473,0.66445,0.66457,417599997.0
2006-03-02 03:35:00,0.66473,0.66478,0.66455,0.66462,425599997.0
2006-03-02 03:40:00,0.66454,0.6648,0.66454,0.66463,371999997.0
2006-03-02 03:45:00,0.66467,0.66477,0.66448,0.66448,411799995.0
2006-03-02 03:50:00,0.66435,0.66453,0.66425,0.66445,353699998.0
2006-03-02 03:55:00,0.6643,0.66441,0.6639,0.66402,562800000.0
2006-03-02 04:00:00,0.664,0.66405,0.66384,0.66384,346799999.0
2006-03-02 04:05:00,0.66377,0.66397,0.66375,0.66385,431599998.0
2006-03-02 04:10:00,0.66378,0.66402,0.66375,0.66382,397700001.0
2006-03-02 04:15:00,0.66387,0.66395,0.66362,0.66377,522800005.0
2006-03-02 04:20:00,0.66369,0.6639,0.66361,0.66375,512100000.0
2006-03-02 04:25:00,0.66394,0.66408,0.66377,0.664,334100000.0
2006-03-02 04:30:00,0.66395,0.66405,0.66385,0.6639,386399998.0
2006-03-02 04:35:00,0.66385,0.66404,0.6638,0.66403,325299994.0
2006-03-02 04:40:00,0.66404,0.66423,0.66402,0.66405,347600001.0
2006-03-02 04:45:00,0.66407,0.6644,0.66407,0.6643,643799997.0
2006-03-02 04:50:00,0.66437,0.66437,0.66415,0.66425,302099996.0
2006-03-02 04:55:00,0.66425,0.66435,0.664,0.66425,475899999.0
2006-03-02 05:00:00,0.66428,0.66442,0.66415,0.66422,416200001.0
2006-03-02 05:05:00,0.6642,0.66435,0.66415,0.66425,415099997.0
2006-03-02 05:10:00,0.6642,0.6643,0.66399,0.66415,331699998.0
2006-03-02 05:15:00,0.6641,0.6643,0.66405,0.6643,302999999.0
2006-03-02 05:20:00,0.6642,0.6643,0.66408,0.6642,323899999.0
2006-03-02 05:25:00,0.66409,0.66435,0.66405,0.66435,402999998.0
2006-03-02 05:30:00,0.66423,0.66423,0.66401,0.6641,293200000.0
2006-03-02 05:35:00,0.6641,0.6641,0.66375,0.664,410499998.0
2006-03-02 05:40:00,0.66405,0.6642,0.66395,0.66411,436599999.0
2006-03-02 05:45:00,0.66408,0.66425,0.66392,0.66425,381299996.0
2006-03-02 05:50:00,0.6642,0.66435,0.66413,0.6642,374099998.0
2006-03-02 05:55:00,0.6642,0.66443,0.6641,0.66427,355399996.0
2006-03-02 06:00:00,0.66415,0.66429,0.6641,0.66417,299600000.0
2006-03-02 06:05:00,0.66425,0.6643,0.6641,0.66425,431999997.0
2006-03-02 06:10:00,0.66423,0.66435,0.66415,0.6642,361899997.0
2006-03-02 06:15:00,0.6642,0.66437,0.66407,0.66437,370999999.0
2006-03-02 06:20:00,0.6643,0.66441,0.66415,0.6643,298599999.0
2006-03-02 06:25:00,0.6643,0.66437,0.66415,0.66425,366499994.0
2006-03-02 06:30:00,0.6642,0.6643,0.66405,0.66408,438599999.0
2006-03-02 06:35:00,0.6641,0.66423,0.66387,0.66395,394799999.0
2006-03-02 06:40:00,0.6639,0.66404,0.66385,0.66403,437400003.0
2006-03-02 06:45:00,0.664,0.66418,0.66389,0.66418,310600000.0
2006-03-02 06:50:00,0.66422,0.6643,0.66405,0.6642,453299998.0
2006-03-02 06:55:00,0.66419,0.6642,0.66393,0.66415,413399999.0
2006-03-02 07:00:00,0.66405,0.66431,0.66394,0.66417,389099996.0
2006-03-02 07:05:00,0.66421,0.6644,0.66415,0.66435,359300001.0
2006-03-02 07:10:00,0.66437,0.6646,0.66415,0.6646,322300003.0
2006-03-02 07:15:00,0.66453,0.66476,0.66441,0.66458,337500001.0
2006-03-02 07:20:00,0.66465,0.66483,0.66455,0.66455,368199998.0
2006-03-02 07:25:00,0.66468,0.66482,0.66446,0.66458,447999999.0
2006-03-02 07:30:00,0.66453,0.66478,0.66435,0.66461,445199999.0
2006-03-02 07:35:00,0.66457,0.66493,0.66448,0.66487,397999997.0
2006-03-02 07:40:00,0.66482,0.66515,0.66482,0.66503,403399998.0
2006-03-02 07:45:00,0.665,0.66528,0.66495,0.66526,462799997.0
2006-03-02 07:50:00,0.6652,0.66525,0.665,0.66507,412600005.0
2006-03-02 07:55:00,0.6651,0.66511,0.66485,0.66505,319600002.0
2006-03-02 08:00:00,0.66487,0.66508,0.66477,0.66499,570599997.0
2006-03-02 08:05:00,0.66502,0.66503,0.66476,0.66485,497600000.0
2006-03-02 08:10:00,0.66495,0.665,0.66465,0.66465,296900001.0
2006-03-02 08:15:00,0.66465,0.6647,0.66422,0.66438,337699996.0
2006-03-02 08:20:00,0.66445,0.66471,0.66433,0.66471,249900001.0
2006-03-02 08:25:00,0.66465,0.66466,0.66445,0.66457,208700000.0
2006-03-02 08:30:00,0.66468,0.6649,0.66451,0.6649,307999999.0
2006-03-02 08:35:00,0.66484,0.66494,0.66472,0.66482,401799995.0
2006-03-02 08:40:00,0.66487,0.66524,0.66487,0.66505,335999998.0
2006-03-02 08:45:00,0.66518,0.66557,0.66518,0.66543,336999995.0
2006-03-02 08:50:00,0.66548,0.6656,0.66495,0.66515,528300003.0
2006-03-02 08:55:00,0.6652,0.66535,0.66487,0.66535,357699998.0
2006-03-02 09:00:00,0.6653,0.66545,0.66501,0.66538,334099998.0
2006-03-02 09:05:00,0.6653,0.66545,0.66517,0.6654,406100004.0
2006-03-02 09:10:00,0.66543,0.66611,0.66532,0.66603,331699999.0
2006-03-02 09:15:00,0.66595,0.66607,0.66553,0.66561,571400001.0
2006-03-02 09:20:00,0.66559,0.66579,0.66551,0.66566,325900002.0
2006-03-02 09:25:00,0.66565,0.66605,0.66542,0.66545,355500003.0
2006-03-02 09:30:00,0.66534,0.66559,0.66514,0.66559,414599999.0
2006-03-02 09:35:00,0.66563,0.66563,0.66528,0.6654,462000001.0
2006-03-02 09:40:00,0.66529,0.66538,0.66499,0.66535,288799999.0
2006-03-02 09:45:00,0.66532,0.66548,0.66525,0.66532,266400000.0
2006-03-02 09:50:00,0.6653,0.66587,0.66525,0.6657,415399998.0
2006-03-02 09:55:00,0.66558,0.66567,0.66538,0.66563,284700002.0
2006-03-02 10:00:00,0.66563,0.66577,0.66554,0.66555,497199998.0
2006-03-02 10:05:00,0.66557,0.66609,0.66537,0.66609,365299999.0
2006-03-02 10:10:00,0.66605,0.6661,0.66593,0.66602,248200001.0
2006-03-02 10:15:00,0.66599,0.66621,0.66599,0.66612,466899998.0
2006-03-02 10:20:00,0.66615,0.66615,0.66585,0.66595,470399997.0
2006-03-02 10:25:00,0.6659,0.66634,0.6659,0.66634,483700001.0
2006-03-02 10:30:00,0.66648,0.66648,0.66604,0.66615,380699997.0
2006-03-02 10:35:00,0.66611,0.66625,0.6659,0.666,293599999.0
2006-03-02 10:40:00,0.66611,0.66619,0.66595,0.66612,476299997.0
2006-03-02 10:45:00,0.66615,0.66616,0.66589,0.6661,437599997.0
2006-03-02 10:50:00,0.66612,0.66626,0.66589,0.66613,337800001.0
2006-03-02 10:55:00,0.66608,0.66615,0.66593,0.66593,318800003.0
2006-03-02 11:00:00,0.66589,0.66613,0.66562,0.66595,536600001.0
2006-03-02 11:05:00,0.66607,0.66611,0.66596,0.6661,410200001.0
2006-03-02 11:10:00,0.66604,0.6661,0.66587,0.666,610800002.0
2006-03-02 11:15:00,0.66605,0.66622,0.66585,0.66601,585800002.0
2006-03-02 11:20:00,0.66609,0.6664,0.66604,0.66634,462599994.0
2006-03-02 11:25:00,0.66625,0.66635,0.66616,0.66625,409599999.0
2006-03-02 11:30:00,0.6663,0.66635,0.666,0.66609,401600001.0
2006-03-02 11:35:00,0.66612,0.66615,0.66585,0.66592,431699998.0
2006-03-02 11:40:00,0.66588,0.66607,0.66547,0.66555,360799998.0
2006-03-02 11:45:00,0.6656,0.66579,0.66546,0.66567,435799993.0
2006-03-02 11:50:00,0.66562,0.66563,0.66545,0.66563,432799997.0
2006-03-02 11:55:00,0.66562,0.66575,0.66558,0.66572,337700003.0
2006-03-02 12:00:00,0.66572,0.66579,0.66555,0.66577,351900001.0
2006-03-02 12:05:00,0.66579,0.6658,0.6654,0.66545,424599999.0
2006-03-02 12:10:00,0.66545,0.66562,0.66535,0.6654,360200000.0
2006-03-02 12:15:00,0.66538,0.66559,0.6653,0.6653,360400003.0
2006-03-02 12:20:00,0.66537,0.66549,0.66517,0.66544,430899999.0
2006-03-02 12:25:00,0.66548,0.66553,0.6653,0.6653,251900001.0
2006-03-02 12:30:00,0.66528,0.66557,0.66528,0.6655,478100001.0
2006-03-02 12:35:00,0.66551,0.66569,0.66532,0.66553,376499999.0
2006-03-02 12:40:00,0.66552,0.66585,0.66551,0.6658,304099998.0
2006-03-02 12:45:00,0.66578,0.66591,0.66558,0.6658,308800002.0
2006-03-02 12:50:00,0.66581,0.66621,0.66581,0.66608,336399997.0
2006-03-02 12:55:00,0.66597,0.66615,0.66582,0.66611,603800003.0
2006-03-02 13:00:00,0.66598,0.66631,0.66593,0.66593,448699996.0
2006-03-02 13:05:00,0.6659,0.66636,0.66581,0.66618,514900004.0
2006-03-02 13:10:00,0.66625,0.66639,0.66618,0.66627,415400003.0
2006-03-02 13:15:00,0.66633,0.66633,0.66612,0.6662,258900001.0
2006-03-02 13:20:00,0.66616,0.66647,0.66616,0.6662,388099998.0
2006-03-02 13:25:00,0.66635,0.66645,0.6661,0.6664,485100001.0
2006-03-02 13:30:00,0.66637,0.66661,0.66628,0.66637,366500000.0
2006-03-02 13:35:00,0.66645,0.6665,0.66623,0.66623,515300002.0
2006-03-02 13:40:00,0.6662,0.6663,0.66605,0.6662,413399998.0
2006-03-02 13:45:00,0.6662,0.66633,0.66603,0.66607,473999999.0
2006-03-02 13:50:00,0.66612,0.66612,0.66575,0.66585,429700000.0
2006-03-02 13:55:00,0.66585,0.66598,0.66575,0.66575,340599995.0
2006-03-02 14:00:00,0.66577,0.66619,0.66561,0.66612,376699999.0
2006-03-02 14:05:00,0.66605,0.66614,0.66594,0.66595,511399997.0
2006-03-02 14:10:00,0.66605,0.66611,0.66594,0.666,278199998.0
2006-03-02 14:15:00,0.66602,0.66608,0.66589,0.66597,464399999.0
2006-03-02 14:20:00,0.6659,0.666,0.66585,0.66585,366899999.0
2006-03-02 14:25:00,0.66588,0.66604,0.66562,0.66577,391400001.0
2006-03-02 14:30:00,0.66585,0.66593,0.66565,0.66585,410300000.0
2006-03-02 14:35:00,0.66579,0.66597,0.6657,0.66593,441000000.0
2006-03-02 14:40:00,0.66598,0.66601,0.66582,0.666,376500001.0
2006-03-02 14:45:00,0.6659,0.66617,0.66585,0.66615,462299996.0
2006-03-02 14:50:00,0.66617,0.66623,0.66585,0.66605,355099995.0
2006-03-02 14:55:00,0.666,0.6661,0.66587,0.66592,325199996.0
2006-03-02 15:00:00,0.6659,0.66596,0.66548,0.66567,410899999.0
2006-03-02 15:05:00,0.66556,0.6658,0.66535,0.66552,625799997.0
2006-03-02 15:10:00,0.66558,0.66567,0.66546,0.66553,338399997.0
2006-03-02 15:15:00,0.66557,0.66561,0.66543,0.66557,420999998.0
2006-03-02 15:20:00,0.66551,0.66551,0.6652,0.6653,405100004.0
2006-03-02 15:25:00,0.66535,0.66566,0.66523,0.66558,490099999.0
2006-03-02 15:30:00,0.66548,0.66576,0.66514,0.6655,365899996.0
2006-03-02 15:35:00,0.6655,0.66558,0.66542,0.66555,249700002.0
2006-03-02 15:40:00,0.66559,0.66617,0.66544,0.66611,317400000.0
2006-03-02 15:45:00,0.66615,0.66646,0.66604,0.66606,378800002.0
2006-03-02 15:50:00,0.66591,0.666,0.66563,0.66593,395500002.0
2006-03-02 15:55:00,0.666,0.66608,0.66575,0.66599,315800002.0
2006-03-02 16:00:00,0.66586,0.66608,0.66567,0.66592,243800002.0
2006-03-02 16:05:00,0.66585,0.66595,0.66575,0.6658,304200000.0
2006-03-02 16:10:00,0.66565,0.66616,0.66565,0.66611,434000001.0
2006-03-02 16:15:00,0.66605,0.6662,0.66565,0.66575,486399995.0
2006-03-02 16:20:00,0.6658,0.66604,0.66575,0.66604,298899996.0
2006-03-02 16:25:00,0.66603,0.66605,0.6657,0.66592,345900003.0
2006-03-02 16:30:00,0.66587,0.66607,0.66585,0.66585,471299997.0
2006-03-02 16:35:00,0.66592,0.66629,0.66584,0.6662,447099999.0
2006-03-02 16:40:00,0.66622,0.66689,0.66622,0.66666,346800001.0
2006-03-02 16:45:00,0.66685,0.66707,0.66646,0.66657,366299999.0
2006-03-02 16:50:00,0.66645,0.66669,0.66633,0.66658,434200001.0
2006-03-02 16:55:00,0.66657,0.66681,0.66645,0.66665,529200000.0
2006-03-02 17:00:00,0.66668,0.66705,0.66646,0.66705,326499998.0
2006-03-02 17:05:00,0.66705,0.66748,0.66681,0.66748,416300000.0
2006-03-02 17:10:00,0.6674,0.6676,0.66692,0.66698,499799999.0
2006-03-02 17:15:00,0.66697,0.66712,0.6669,0.6669,394499996.0
2006-03-02 17:20:00,0.66708,0.66722,0.66696,0.66707,337200001.0
2006-03-02 17:25:00,0.66689,0.66703,0.66666,0.66686,413499997.0
2006-03-02 17:30:00,0.66684,0.66716,0.6667,0.66711,461000005.0
2006-03-02 17:35:00,0.66708,0.66737,0.66704,0.66737,298700001.0
2006-03-02 17:40:00,0.66725,0.66746,0.66716,0.66732,243899998.0
2006-03-02 17:45:00,0.66733,0.66735,0.66682,0.66729,311400000.0
2006-03-02 17:50:00,0.66718,0.66723,0.6666,0.66666,349899999.0
2006-03-02 17:55:00,0.66663,0.6667,0.66621,0.66622,454399997.0
2006-03-02 18:00:00,0.66613,0.66641,0.66611,0.66632,711499997.0
2006-03-02 18:05:00,0.66637,0.66653,0.66624,0.66651,926099995.0
2006-03-02 18:10:00,0.66647,0.66649,0.66598,0.66623,699100003.0
2006-03-02 18:15:00,0.6663,0.66652,0.66625,0.66634,1131600001.0
2006-03-02 18:20:00,0.66631,0.66644,0.66572,0.66633,941499991.0
2006-03-02 18:25:00,0.66627,0.66643,0.6654,0.66605,966799999.0
2006-03-02 18:30:00,0.66606,0.66608,0.6659,0.666,732400006.0
2006-03-02 18:35:00,0.66605,0.66605,0.66554,0.66557,918700002.0
2006-03-02 18:40:00,0.66555,0.66572,0.66525,0.66533,1468799999.0
2006-03-02 18:45:00,0.66526,0.66532,0.66463,0.66514,987900003.0
2006-03-02 18:50:00,0.66512,0.66514,0.66456,0.66472,475200001.0
2006-03-02 18:55:00,0.6647,0.66474,0.66445,0.66464,654299996.0
2006-03-02 19:00:00,0.66464,0.66515,0.66419,0.66488,676600007.0
2006-03-02 19:05:00,0.6649,0.6653,0.66478,0.6653,681000000.0
2006-03-02 19:10:00,0.66526,0.6655,0.66507,0.66532,519000003.0
2006-03-02 19:15:00,0.66528,0.6654,0.66484,0.6654,394300004.0
2006-03-02 19:20:00,0.66547,0.66556,0.66535,0.66543,626400002.0
2006-03-02 19:25:00,0.66545,0.66562,0.66535,0.66546,588999999.0
2006-03-02 19:30:00,0.6655,0.66587,0.66545,0.6658,485400000.0
2006-03-02 19:35:00,0.6658,0.66585,0.66567,0.66571,784799992.0
2006-03-02 19:40:00,0.66581,0.66596,0.66569,0.6659,447099998.0
2006-03-02 19:45:00,0.6659,0.66637,0.66582,0.66605,475399995.0
2006-03-02 19:50:00,0.66622,0.66625,0.66567,0.66575,784500003.0
2006-03-02 19:55:00,0.66565,0.6659,0.66565,0.66565,932400001.0
2006-03-02 20:00:00,0.66567,0.6658,0.66563,0.66575,701099996.0
2006-03-02 20:05:00,0.66578,0.6658,0.6655,0.6657,774999992.0
2006-03-02 20:10:00,0.66565,0.6658,0.66545,0.6658,507699998.0
2006-03-02 20:15:00,0.6657,0.66585,0.66562,0.66575,786099999.0
2006-03-02 20:20:00,0.6658,0.6658,0.66545,0.66575,372699997.0
2006-03-02 20:25:00,0.66575,0.6658,0.66565,0.66575,632600002.0
2006-03-02 20:30:00,0.66565,0.6658,0.66565,0.66575,836899996.0
2006-03-02 20:35:00,0.66575,0.66585,0.6656,0.66575,594599999.0
2006-03-02 20:40:00,0.6657,0.6658,0.66563,0.66575,594799996.0
2006-03-02 20:45:00,0.6657,0.66575,0.6656,0.6657,454699996.0
2006-03-02 20:50:00,0.6657,0.6658,0.66563,0.66575,819300000.0
2006-03-02 20:55:00,0.66565,0.6658,0.66545,0.6657,635299997.0
2006-03-02 21:00:00,0.6657,0.6658,0.6656,0.66565,614200000.0
2006-03-02 21:05:00,0.66575,0.6658,0.6656,0.66575,553100000.0
2006-03-02 21:10:00,0.6657,0.66578,0.66565,0.6657,362599996.0
2006-03-02 21:15:00,0.6657,0.6658,0.66555,0.6657,758199998.0
2006-03-02 21:20:00,0.66575,0.6658,0.6656,0.6657,548700000.0
2006-03-02 21:25:00,0.6657,0.66575,0.66555,0.66565,546000001.0
2006-03-02 21:30:00,0.66572,0.6658,0.66562,0.6657,348700000.0
2006-03-02 21:35:00,0.6657,0.6658,0.6656,0.66572,725300002.0
2006-03-02 21:40:00,0.66575,0.6658,0.66555,0.66555,598200002.0
2006-03-02 21:45:00,0.6657,0.66575,0.6656,0.66568,369899998.0
2006-03-02 21:50:00,0.66575,0.66585,0.66565,0.6657,490299998.0
2006-03-02 21:55:00,0.6657,0.6658,0.6656,0.6657,518499994.0
2006-03-02 22:00:00,0.6657,0.66575,0.66565,0.6657,366899998.0
2006-03-02 22:05:00,0.66565,0.66585,0.66555,0.66568,487199997.0
2006-03-02 22:10:00,0.6657,0.6658,0.6656,0.66572,518400005.0
2006-03-02 22:15:00,0.66572,0.6658,0.6656,0.6657,478099997.0
2006-03-02 22:20:00,0.66575,0.6658,0.66563,0.66575,579500001.0
2006-03-02 22:25:00,0.66565,0.6658,0.6656,0.6657,459399997.0
2006-03-02 22:30:00,0.66575,0.6658,0.66545,0.66572,454599994.0
2006-03-02 22:35:00,0.66577,0.66577,0.66545,0.66575,506300000.0
2006-03-02 22:40:00,0.6657,0.6658,0.66555,0.66562,637900000.0
2006-03-02 22:45:00,0.6657,0.6658,0.6655,0.6657,565399995.0
2006-03-02 22:50:00,0.66575,0.66575,0.66545,0.66565,709500004.0
2006-03-02 22:55:00,0.66565,0.66585,0.6655,0.6655,529700002.0
2006-03-02 23:00:00,0.66555,0.66578,0.66555,0.66565,393600001.0
2006-03-02 23:05:00,0.6657,0.66587,0.6656,0.66575,394200000.0
2006-03-02 23:10:00,0.6657,0.6658,0.66565,0.6657,433199998.0
2006-03-02 23:15:00,0.6657,0.66575,0.66555,0.6657,323800000.0
2006-03-02 23:20:00,0.66575,0.6658,0.6656,0.66575,361799998.0
2006-03-02 23:25:00,0.66573,0.66575,0.6656,0.6657,277300000.0
2006-03-02 23:30:00,0.66565,0.66578,0.66565,0.6657,268500000.0
2006-03-02 23:35:00,0.66575,0.6658,0.66565,0.66568,398000000.0
2006-03-02 23:40:00,0.66575,0.66575,0.66565,0.6657,160899999.0
2006-03-02 23:45:00,0.6658,0.6658,0.66565,0.6657,297399999.0
2006-03-02 23:50:00,0.66565,0.6658,0.6656,0.66575,277600001.0
2006-03-02 23:55:00,0.66575,0.66575,0.66565,0.66565,440599998.0
2006-03-03 00:00:00,0.66575,0.66799,0.6657,0.66753,491199998.0
2006-03-03 00:05:00,0.66756,0.66792,0.66743,0.66755,583700000.0
2006-03-03 00:10:00,0.66747,0.66812,0.66747,0.66797,490900002.0
2006-03-03 00:15:00,0.66787,0.66787,0.66735,0.66762,449000001.0
2006-03-03 00:20:00,0.66754,0.66756,0.66699,0.66731,616100000.0
2006-03-03 00:25:00,0.66747,0.66757,0.66607,0.667,453999997.0
2006-03-03 00:30:00,0.66717,0.66729,0.66701,0.66718,401999998.0
2006-03-03 00:35:00,0.66711,0.66721,0.6668,0.66705,618799998.0
2006-03-03 00:40:00,0.667,0.66715,0.66678,0.66678,346400001.0
2006-03-03 00:45:00,0.66675,0.66715,0.6667,0.66715,325299998.0
2006-03-03 00:50:00,0.6671,0.66728,0.66702,0.66725,342100008.0
2006-03-03 00:55:00,0.66727,0.66743,0.66726,0.66733,344299998.0
2006-03-03 01:00:00,0.66725,0.6674,0.66716,0.6673,215500000.0
2006-03-03 01:05:00,0.66717,0.66732,0.66697,0.66703,297000003.0
2006-03-03 01:10:00,0.66696,0.6671,0.66681,0.66697,423600002.0
2006-03-03 01:15:00,0.66705,0.66705,0.6668,0.66695,360999998.0
2006-03-03 01:20:00,0.66693,0.66705,0.66686,0.66697,395400003.0
2006-03-03 01:25:00,0.66692,0.66692,0.6663,0.66657,343300000.0
2006-03-03 01:30:00,0.66663,0.66699,0.66658,0.66686,468000002.0
2006-03-03 01:35:00,0.66693,0.66719,0.66687,0.66687,435299998.0
2006-03-03 01:40:00,0.66695,0.66695,0.66602,0.66602,469599997.0
2006-03-03 01:45:00,0.66596,0.66631,0.66596,0.6662,480300001.0
2006-03-03 01:50:00,0.66625,0.6664,0.66605,0.6664,328300001.0
2006-03-03 01:55:00,0.66635,0.66641,0.6662,0.66634,325700001.0
2006-03-03 02:00:00,0.66643,0.66643,0.66613,0.6662,405999998.0
2006-03-03 02:05:00,0.66623,0.66645,0.66615,0.66631,347199999.0
2006-03-03 02:10:00,0.66635,0.66637,0.66587,0.66592,343100000.0
2006-03-03 02:15:00,0.66588,0.66627,0.66588,0.66616,317800001.0
2006-03-03 02:20:00,0.66627,0.66634,0.666,0.66603,428200000.0
2006-03-03 02:25:00,0.66608,0.66623,0.66591,0.66597,348300001.0
2006-03-03 02:30:00,0.66592,0.6663,0.66506,0.66582,469299999.0
2006-03-03 02:35:00,0.66568,0.66614,0.66536,0.66605,381299999.0
2006-03-03 02:40:00,0.666,0.66626,0.66556,0.66565,413699996.0
2006-03-03 02:45:00,0.66582,0.66589,0.66547,0.6656,441999997.0
2006-03-03 02:50:00,0.6656,0.66582,0.66536,0.66555,339099998.0
2006-03-03 02:55:00,0.66541,0.66541,0.66481,0.66495,451199999.0
2006-03-03 03:00:00,0.66495,0.6654,0.66495,0.66531,452399998.0
2006-03-03 03:05:00,0.66527,0.66582,0.66527,0.66581,528600000.0
2006-03-03 03:10:00,0.66599,0.6662,0.66566,0.66573,307199999.0
2006-03-03 03:15:00,0.66569,0.66569,0.66535,0.6654,350899999.0
2006-03-03 03:20:00,0.66538,0.66555,0.66526,0.66555,289099999.0
2006-03-03 03:25:00,0.66557,0.66579,0.66545,0.66573,354999998.0
2006-03-03 03:30:00,0.66575,0.6658,0.66565,0.6657,381599999.0
2006-03-03 03:35:00,0.66576,0.66576,0.66545,0.66559,406900002.0
2006-03-03 03:40:00,0.66543,0.66558,0.66525,0.66538,477400000.0
2006-03-03 03:45:00,0.66553,0.66553,0.665,0.66525,337399999.0
2006-03-03 03:50:00,0.66521,0.66521,0.66479,0.66509,335299997.0
2006-03-03 03:55:00,0.665,0.6651,0.66483,0.66499,424000003.0
2006-03-03 04:00:00,0.66487,0.66494,0.66475,0.6649,324700003.0
2006-03-03 04:05:00,0.66484,0.66542,0.66484,0.66531,467999996.0
2006-03-03 04:10:00,0.66517,0.66535,0.66515,0.6652,388400004.0
2006-03-03 04:15:00,0.6653,0.66548,0.66516,0.66535,421999999.0
2006-03-03 04:20:00,0.66535,0.66542,0.66515,0.66515,528200000.0
2006-03-03 04:25:00,0.66523,0.66527,0.66504,0.66525,319699997.0
2006-03-03 04:30:00,0.6652,0.6653,0.66507,0.6651,411700000.0
2006-03-03 04:35:00,0.66505,0.6652,0.665,0.66515,228599999.0
2006-03-03 04:40:00,0.66515,0.6652,0.66505,0.66505,393299998.0
2006-03-03 04:45:00,0.66507,0.66527,0.66505,0.6651,596499994.0
2006-03-03 04:50:00,0.66517,0.66523,0.66505,0.66523,240800000.0
2006-03-03 04:55:00,0.66526,0.66545,0.6651,0.66535,479100001.0
2006-03-03 05:00:00,0.66535,0.66538,0.66511,0.66522,348099997.0
2006-03-03 05:05:00,0.6652,0.66529,0.66498,0.66512,402800001.0
2006-03-03 05:10:00,0.66506,0.6651,0.66489,0.66505,302299999.0
2006-03-03 05:15:00,0.66499,0.66504,0.66482,0.665,443400004.0
2006-03-03 05:20:00,0.6649,0.66507,0.66478,0.665,217600001.0
2006-03-03 05:25:00,0.66489,0.66539,0.66489,0.66539,382100002.0
2006-03-03 05:30:00,0.66529,0.66533,0.66504,0.66518,352799998.0
2006-03-03 05:35:00,0.66517,0.66524,0.66494,0.66513,419199997.0
2006-03-03 05:40:00,0.6651,0.6651,0.66476,0.66497,416899997.0
2006-03-03 05:45:00,0.66498,0.66505,0.66485,0.66505,361000000.0
2006-03-03 05:50:00,0.665,0.66515,0.66482,0.665,315900001.0
2006-03-03 05:55:00,0.66497,0.66522,0.66483,0.66507,336699998.0
2006-03-03 06:00:00,0.66499,0.66515,0.66495,0.66507,420499995.0
2006-03-03 06:05:00,0.66511,0.66511,0.6648,0.66495,473499999.0
2006-03-03 06:10:00,0.66496,0.66522,0.66492,0.66504,461500003.0
2006-03-03 06:15:00,0.6651,0.6652,0.66496,0.66517,407800000.0
2006-03-03 06:20:00,0.6651,0.6652,0.6649,0.6651,271100000.0
2006-03-03 06:25:00,0.6651,0.66518,0.66505,0.66515,451299997.0
2006-03-03 06:30:00,0.66513,0.66538,0.66502,0.66527,439700000.0
2006-03-03 06:35:00,0.66526,0.66545,0.66521,0.66538,382299995.0
2006-03-03 06:40:00,0.66525,0.6654,0.66516,0.66535,483600000.0
2006-03-03 06:45:00,0.6653,0.6655,0.6653,0.6654,396899998.0
2006-03-03 06:50:00,0.66547,0.66573,0.66544,0.66573,444799999.0
2006-03-03 06:55:00,0.6657,0.66585,0.66559,0.66575,402500000.0
2006-03-03 07:00:00,0.66572,0.66575,0.66559,0.66575,330500003.0
2006-03-03 07:05:00,0.6657,0.6658,0.6655,0.66575,386899999.0
2006-03-03 07:10:00,0.66578,0.666,0.66554,0.66594,299099998.0
2006-03-03 07:15:00,0.66586,0.66593,0.66542,0.66542,321399999.0
2006-03-03 07:20:00,0.66545,0.66548,0.66507,0.66507,392600000.0
2006-03-03 07:25:00,0.66517,0.66537,0.66517,0.6652,405800001.0
2006-03-03 07:30:00,0.66524,0.66532,0.66476,0.66499,400399999.0
2006-03-03 07:35:00,0.66481,0.66505,0.66466,0.66493,461900000.0
2006-03-03 07:40:00,0.66487,0.66517,0.66487,0.6651,445199997.0
2006-03-03 07:45:00,0.6651,0.66533,0.66505,0.66525,412799997.0
2006-03-03 07:50:00,0.6652,0.66528,0.66505,0.66517,310200001.0
2006-03-03 07:55:00,0.6652,0.66535,0.66515,0.66525,261700000.0
2006-03-03 08:00:00,0.66508,0.66538,0.66508,0.6652,412899997.0
2006-03-03 08:05:00,0.66529,0.66537,0.66515,0.66523,476300000.0
2006-03-03 08:10:00,0.66535,0.66551,0.6652,0.66538,332599998.0
2006-03-03 08:15:00,0.66535,0.66595,0.66524,0.66587,422000002.0
2006-03-03 08:20:00,0.66595,0.666,0.66565,0.66575,372299999.0
2006-03-03 08:25:00,0.6657,0.66575,0.6656,0.6656,217199998.0
2006-03-03 08:30:00,0.66565,0.66565,0.66515,0.66546,318100001.0
2006-03-03 08:35:00,0.66535,0.66566,0.66533,0.66566,233800001.0
2006-03-03 08:40:00,0.66575,0.66597,0.6656,0.66585,361700000.0
2006-03-03 08:45:00,0.66591,0.66605,0.66585,0.66595,290399997.0
2006-03-03 08:50:00,0.66597,0.66605,0.66582,0.66582,413100002.0
2006-03-03 08:55:00,0.66585,0.66595,0.66548,0.66595,331900000.0
2006-03-03 09:00:00,0.6659,0.66607,0.66546,0.66558,360099994.0
2006-03-03 09:05:00,0.6655,0.66572,0.66547,0.66568,359499998.0
2006-03-03 09:10:00,0.66568,0.66573,0.66551,0.66563,426299998.0
2006-03-03 09:15:00,0.6656,0.6657,0.66529,0.66563,464899997.0
2006-03-03 09:20:00,0.6656,0.66589,0.66555,0.66568,303400001.0
2006-03-03 09:25:00,0.66575,0.6658,0.66553,0.66555,241200001.0
2006-03-03 09:30:00,0.66552,0.66573,0.66548,0.66565,367099998.0
2006-03-03 09:35:00,0.66565,0.6658,0.66544,0.66577,367200001.0
2006-03-03 09:40:00,0.66577,0.66605,0.66577,0.6659,378300001.0
2006-03-03 09:45:00,0.66582,0.66598,0.6656,0.6658,281600000.0
2006-03-03 09:50:00,0.66582,0.66637,0.66578,0.66637,326900000.0
2006-03-03 09:55:00,0.66634,0.66655,0.66625,0.66637,372100001.0
2006-03-03 10:00:00,0.66634,0.6664,0.66595,0.66625,413900002.0
2006-03-03 10:05:00,0.66623,0.66636,0.66602,0.66625,515099995.0
2006-03-03 10:10:00,0.66617,0.6663,0.66615,0.66622,134800000.0
2006-03-03 10:15:00,0.66628,0.66667,0.66626,0.66652,370600003.0
2006-03-03 10:20:00,0.66662,0.66677,0.66656,0.66675,425700000.0
2006-03-03 10:25:00,0.6667,0.66716,0.66663,0.66713,564600001.0
2006-03-03 10:30:00,0.66704,0.66716,0.66671,0.66691,504599998.0
2006-03-03 10:35:00,0.66695,0.66717,0.6668,0.66698,382499998.0
2006-03-03 10:40:00,0.66714,0.66718,0.66695,0.66712,371399997.0
2006-03-03 10:45:00,0.66712,0.66712,0.66637,0.6666,504799999.0
2006-03-03 10:50:00,0.66663,0.66687,0.66649,0.66658,343700003.0
2006-03-03 10:55:00,0.66657,0.66675,0.66637,0.66667,330200000.0
2006-03-03 11:00:00,0.66665,0.66709,0.66644,0.66687,551800000.0
2006-03-03 11:05:00,0.667,0.667,0.66672,0.66691,283200002.0
2006-03-03 11:10:00,0.6669,0.667,0.66675,0.6669,500799996.0
2006-03-03 11:15:00,0.66696,0.66704,0.66675,0.66698,498800000.0
2006-03-03 11:20:00,0.66695,0.667,0.66614,0.66622,436499999.0
2006-03-03 11:25:00,0.66614,0.66634,0.6658,0.6658,473499996.0
2006-03-03 11:30:00,0.66583,0.66584,0.6656,0.66579,386800001.0
2006-03-03 11:35:00,0.66582,0.66596,0.66566,0.66576,445199999.0
2006-03-03 11:40:00,0.66569,0.66592,0.66556,0.66586,379699998.0
2006-03-03 11:45:00,0.666,0.66618,0.66596,0.66615,485999999.0
2006-03-03 11:50:00,0.66615,0.6662,0.66594,0.66603,414099997.0
2006-03-03 11:55:00,0.66601,0.66608,0.6659,0.66608,340799999.0
2006-03-03 12:00:00,0.66612,0.66613,0.66564,0.66575,434200001.0
2006-03-03 12:05:00,0.66577,0.666,0.66568,0.66587,531500002.0
2006-03-03 12:10:00,0.6658,0.6659,0.6657,0.66575,380399998.0
2006-03-03 12:15:00,0.66576,0.66597,0.66576,0.6659,361200001.0
2006-03-03 12:20:00,0.66597,0.666,0.66575,0.66587,438200002.0
2006-03-03 12:25:00,0.6659,0.66615,0.66588,0.66607,332000000.0
2006-03-03 12:30:00,0.66603,0.66616,0.6659,0.666,435399997.0
2006-03-03 12:35:00,0.666,0.66622,0.66587,0.66615,431300000.0
2006-03-03 12:40:00,0.6661,0.6662,0.6657,0.66588,406799998.0
2006-03-03 12:45:00,0.66577,0.66587,0.6657,0.66585,387900001.0
2006-03-03 12:50:00,0.66583,0.666,0.66575,0.66595,404899998.0
2006-03-03 12:55:00,0.66587,0.66605,0.6658,0.66597,338900002.0
2006-03-03 13:00:00,0.66598,0.66626,0.66598,0.66598,384499998.0
2006-03-03 13:05:00,0.66593,0.66606,0.6658,0.66592,501800001.0
2006-03-03 13:10:00,0.666,0.66605,0.66576,0.66597,393599999.0
2006-03-03 13:15:00,0.66602,0.66614,0.66573,0.66597,413099996.0
2006-03-03 13:20:00,0.66596,0.66612,0.6657,0.6657,393000000.0
2006-03-03 13:25:00,0.66585,0.66588,0.6656,0.6658,431299996.0
2006-03-03 13:30:00,0.66575,0.66591,0.66575,0.6658,530000000.0
2006-03-03 13:35:00,0.66585,0.66595,0.66573,0.6659,446200004.0
2006-03-03 13:40:00,0.66593,0.66614,0.66579,0.66595,418699998.0
2006-03-03 13:45:00,0.66597,0.66624,0.66595,0.66607,424299999.0
2006-03-03 13:50:00,0.66612,0.66633,0.66599,0.66628,439099999.0
2006-03-03 13:55:00,0.66621,0.66633,0.66552,0.66552,335399998.0
2006-03-03 14:00:00,0.6656,0.6657,0.66522,0.66542,484699998.0
2006-03-03 14:05:00,0.6654,0.6656,0.66532,0.66544,453399997.0
2006-03-03 14:10:00,0.66552,0.66577,0.6655,0.6657,354299998.0
2006-03-03 14:15:00,0.66574,0.66599,0.66562,0.66595,372900001.0
2006-03-03 14:20:00,0.6659,0.66609,0.66585,0.66595,325100003.0
2006-03-03 14:25:00,0.66597,0.66612,0.66567,0.66578,394299999.0
2006-03-03 14:30:00,0.66586,0.66592,0.66555,0.66575,373900000.0
2006-03-03 14:35:00,0.6657,0.66585,0.6657,0.66585,278900002.0
2006-03-03 14:40:00,0.66584,0.66603,0.66568,0.66603,406099998.0
2006-03-03 14:45:00,0.66597,0.66601,0.66575,0.66581,444599993.0
2006-03-03 14:50:00,0.66585,0.66599,0.66574,0.66588,336100002.0
2006-03-03 14:55:00,0.66585,0.6661,0.66585,0.666,306200000.0
2006-03-03 15:00:00,0.66602,0.66608,0.6659,0.666,437499998.0
2006-03-03 15:05:00,0.66595,0.66613,0.6659,0.66605,428999998.0
2006-03-03 15:10:00,0.66614,0.66641,0.66612,0.6663,408699999.0
2006-03-03 15:15:00,0.66633,0.66643,0.66619,0.66638,473199995.0
2006-03-03 15:20:00,0.66623,0.66638,0.66613,0.66638,424299999.0
2006-03-03 15:25:00,0.6664,0.66657,0.66632,0.6664,448600001.0
2006-03-03 15:30:00,0.66647,0.66652,0.66623,0.66638,193600001.0
2006-03-03 15:35:00,0.66642,0.66667,0.66634,0.66665,328800003.0
2006-03-03 15:40:00,0.66659,0.66672,0.6664,0.66661,317700001.0
2006-03-03 15:45:00,0.6666,0.66675,0.66633,0.6665,254399999.0
2006-03-03 15:50:00,0.66643,0.66651,0.66628,0.6663,276299999.0
2006-03-03 15:55:00,0.6663,0.6667,0.66625,0.66668,224400000.0
2006-03-03 16:00:00,0.66661,0.6668,0.66627,0.66628,352600000.0
2006-03-03 16:05:00,0.66616,0.66641,0.66616,0.66641,376100003.0
2006-03-03 16:10:00,0.66625,0.66664,0.66625,0.6665,347400000.0
2006-03-03 16:15:00,0.66645,0.66669,0.66634,0.66663,612500005.0
2006-03-03 16:20:00,0.66664,0.66678,0.66652,0.66671,386999998.0
2006-03-03 16:25:00,0.66668,0.66671,0.66617,0.66652,410200000.0
2006-03-03 16:30:00,0.6665,0.66666,0.66627,0.66627,586799999.0
2006-03-03 16:35:00,0.6663,0.66637,0.6662,0.66622,292200000.0
2006-03-03 16:40:00,0.66619,0.6664,0.6661,0.66625,274700001.0
2006-03-03 16:45:00,0.66635,0.66635,0.666,0.66617,442600000.0
2006-03-03 16:50:00,0.6662,0.66637,0.66615,0.66625,450799998.0
2006-03-03 16:55:00,0.66623,0.66632,0.66599,0.66632,510400002.0
2006-03-03 17:00:00,0.66628,0.66628,0.66451,0.66451,455699998.0
2006-03-03 17:05:00,0.66433,0.66483,0.66371,0.66437,335799998.0
2006-03-03 17:10:00,0.66424,0.66537,0.66379,0.66495,422999999.0
2006-03-03 17:15:00,0.6649,0.66513,0.66455,0.66488,404099997.0
2006-03-03 17:20:00,0.66502,0.66508,0.66483,0.66508,421500000.0
2006-03-03 17:25:00,0.66509,0.66535,0.66467,0.66477,383299997.0
2006-03-03 17:30:00,0.6647,0.66497,0.66455,0.66482,378200001.0
2006-03-03 17:35:00,0.66476,0.6649,0.66468,0.66488,383200002.0
2006-03-03 17:40:00,0.66475,0.66488,0.66467,0.66485,304199997.0
2006-03-03 17:45:00,0.66485,0.66485,0.66455,0.66472,363699998.0
2006-03-03 17:50:00,0.66465,0.66503,0.66465,0.66489,304000002.0
2006-03-03 17:55:00,0.66471,0.66512,0.66438,0.66482,420099994.0
2006-03-03 18:00:00,0.66507,0.66523,0.66474,0.66507,763199996.0
2006-03-03 18:05:00,0.66511,0.66521,0.66462,0.66495,1114899999.0
2006-03-03 18:10:00,0.66488,0.66516,0.66466,0.66504,514699999.0
2006-03-03 18:15:00,0.66497,0.66525,0.66485,0.6649,1077399999.0
2006-03-03 18:20:00,0.66485,0.66533,0.66483,0.66517,919300001.0
2006-03-03 18:25:00,0.66515,0.66527,0.665,0.66512,1083499993.0
2006-03-03 18:30:00,0.66512,0.66515,0.6648,0.665,719900002.0
2006-03-03 18:35:00,0.66506,0.66515,0.66489,0.66505,844199998.0
2006-03-03 18:40:00,0.66514,0.66551,0.66514,0.6655,1391000001.0
2006-03-03 18:45:00,0.6656,0.66601,0.66542,0.66598,1072499999.0
2006-03-03 18:50:00,0.66595,0.66595,0.66505,0.66523,463600006.0
2006-03-03 18:55:00,0.66535,0.66535,0.66493,0.66525,569100005.0
2006-03-03 19:00:00,0.66522,0.66535,0.66475,0.66475,547800000.0
2006-03-03 19:05:00,0.66471,0.66485,0.66435,0.6645,876299997.0
2006-03-03 19:10:00,0.66447,0.66447,0.6641,0.66428,430700001.0
2006-03-03 19:15:00,0.66431,0.66445,0.66419,0.66445,442099996.0
2006-03-03 19:20:00,0.66445,0.66453,0.66427,0.6643,501599998.0
2006-03-03 19:25:00,0.66435,0.66449,0.66412,0.66423,526100000.0
2006-03-03 19:30:00,0.66429,0.66432,0.66389,0.66397,596300000.0
2006-03-03 19:35:00,0.66395,0.664,0.66371,0.66371,727500000.0
2006-03-03 19:40:00,0.66377,0.66419,0.66366,0.66402,519399996.0
2006-03-03 19:45:00,0.66412,0.66427,0.66388,0.6639,369400002.0
2006-03-03 19:50:00,0.66407,0.66446,0.66407,0.66444,646100000.0
2006-03-03 19:55:00,0.66433,0.6645,0.66432,0.66435,1063100001.0
2006-03-03 20:00:00,0.66437,0.6645,0.66432,0.66445,781499998.0
2006-03-03 20:05:00,0.66447,0.6645,0.6642,0.6644,782300003.0
2006-03-03 20:10:00,0.66435,0.6645,0.66415,0.6645,492100000.0
2006-03-03 20:15:00,0.6644,0.66455,0.66432,0.66445,901300005.0
2006-03-03 20:20:00,0.6645,0.6645,0.66415,0.66445,497099996.0
2006-03-03 20:25:00,0.66445,0.6645,0.66435,0.66445,666200001.0
2006-03-03 20:30:00,0.66445,0.6645,0.66435,0.66445,823899994.0
2006-03-03 20:35:00,0.66445,0.66455,0.6643,0.66445,681699998.0
2006-03-03 20:40:00,0.6644,0.6645,0.66432,0.66445,667399999.0
2006-03-03 20:45:00,0.6644,0.66445,0.6643,0.6644,387100002.0
2006-03-03 20:50:00,0.6644,0.6645,0.66433,0.66445,866299996.0
2006-03-03 20:55:00,0.66435,0.6645,0.66415,0.6644,591899999.0
2006-03-03 21:00:00,0.6644,0.6645,0.6643,0.66435,516299997.0
2006-03-03 21:05:00,0.66445,0.6645,0.6643,0.66445,639300002.0
2006-03-03 21:10:00,0.6644,0.66447,0.66435,0.6644,457200001.0
2006-03-03 21:15:00,0.6644,0.6645,0.66425,0.6644,709299997.0
2006-03-03 21:20:00,0.66445,0.6645,0.6643,0.6644,685000000.0
2006-03-03 21:25:00,0.6644,0.66445,0.66425,0.66435,627299994.0
2006-03-03 21:30:00,0.66445,0.6645,0.66432,0.6644,405699997.0
2006-03-03 21:35:00,0.6644,0.6645,0.6643,0.66442,845100000.0
2006-03-03 21:40:00,0.66445,0.6645,0.66425,0.66425,530200002.0
2006-03-03 21:45:00,0.6644,0.66445,0.6643,0.66438,461400004.0
2006-03-03 21:50:00,0.66445,0.66455,0.66435,0.6644,429699996.0
2006-03-03 21:55:00,0.6644,0.6645,0.6643,0.6644,475600003.0
2006-03-03 22:00:00,0.6644,0.66445,0.66435,0.6644,368499999.0
2006-03-03 22:05:00,0.66435,0.66455,0.66425,0.66442,420399999.0
2006-03-03 22:10:00,0.6644,0.6645,0.6643,0.66442,514000001.0
2006-03-03 22:15:00,0.66442,0.6645,0.6643,0.6644,490299999.0
2006-03-03 22:20:00,0.66445,0.6645,0.66432,0.66445,437299999.0
2006-03-03 22:25:00,0.66435,0.6645,0.6643,0.6644,375800001.0
2006-03-03 22:30:00,0.66445,0.6645,0.66415,0.66442,522400001.0
2006-03-03 22:35:00,0.66447,0.66447,0.66415,0.66445,591300001.0
2006-03-03 22:40:00,0.6644,0.6645,0.66425,0.66432,543000002.0
2006-03-03 22:45:00,0.6644,0.6645,0.6642,0.6644,525399996.0
2006-03-03 22:50:00,0.66445,0.66445,0.66415,0.66435,665399999.0
2006-03-03 22:55:00,0.66435,0.66455,0.6642,0.6642,596100003.0
2006-03-03 23:00:00,0.66433,0.66447,0.66425,0.66435,318800001.0
2006-03-03 23:05:00,0.6644,0.66457,0.6643,0.66445,438700001.0
2006-03-03 23:10:00,0.6644,0.6645,0.66435,0.6644,398600001.0
2006-03-03 23:15:00,0.6644,0.66445,0.66425,0.6644,297000000.0
2006-03-03 23:20:00,0.66445,0.6645,0.6643,0.66445,315700002.0
2006-03-03 23:25:00,0.66443,0.66445,0.6643,0.6644,391799997.0
2006-03-03 23:30:00,0.66435,0.66447,0.66435,0.6644,479000000.0
2006-03-03 23:35:00,0.66445,0.6645,0.66435,0.66438,419999999.0
2006-03-03 23:40:00,0.66445,0.66445,0.66435,0.6644,214099996.0
2006-03-03 23:45:00,0.6645,0.6645,0.66435,0.6644,314099996.0
2006-03-03 23:50:00,0.66435,0.6645,0.6643,0.66445,381099999.0
2006-03-03 23:55:00,0.66445,0.66445,0.66435,0.66435,437300003.0
2006-03-06 00:00:00,0.6656,0.6661,0.6654,0.6657,82000000.0
2006-03-06 00:10:00,0.6658,0.6665,0.6658,0.6665,123000000.0
2006-03-06 00:15:00,0.6666,0.6667,0.6663,0.6663,123000000.0
2006-03-06 00:20:00,0.6664,0.6669,0.6664,0.6666,164000000.0
2006-03-06 00:25:00,0.6669,0.667,0.6669,0.667,82000000.0
2006-03-06 00:30:00,0.6671,0.6674,0.667,0.6673,164000000.0
2006-03-06 00:35:00,0.6672,0.6673,0.6665,0.6667,205000000.0
2006-03-06 00:40:00,0.6669,0.6672,0.6667,0.6671,205000000.0
2006-03-06 00:45:00,0.6672,0.6673,0.6672,0.6673,82000000.0
2006-03-06 00:50:00,0.6672,0.6673,0.6672,0.6672,41000000.0
2006-03-06 00:55:00,0.6673,0.6673,0.6672,0.6673,123000000.0
2006-03-06 01:00:00,0.6672,0.6675,0.6672,0.6674,164000000.0
2006-03-06 01:05:00,0.6673,0.6673,0.667,0.6671,205000000.0
2006-03-06 01:10:00,0.667,0.6671,0.6664,0.6665,205000000.0
2006-03-06 01:15:00,0.6666,0.6666,0.6664,0.6665,123000000.0
2006-03-06 01:20:00,0.6663,0.6666,0.6662,0.6665,123000000.0
2006-03-06 01:25:00,0.6666,0.6666,0.666,0.6661,164000000.0
2006-03-06 01:30:00,0.6662,0.6663,0.666,0.666,82000000.0
2006-03-06 01:35:00,0.6662,0.6663,0.6662,0.6662,82000000.0
2006-03-06 01:40:00,0.6661,0.6665,0.6661,0.6661,123000000.0
2006-03-06 01:45:00,0.6664,0.6665,0.6662,0.6663,82000000.0
2006-03-06 01:50:00,0.6662,0.6662,0.6661,0.6661,123000000.0
2006-03-06 01:55:00,0.6662,0.6666,0.6662,0.6665,123000000.0
2006-03-06 02:00:00,0.66703,0.6672,0.66692,0.66708,447500000.0
2006-03-06 02:05:00,0.6671,0.6671,0.66681,0.66681,346299994.0
2006-03-06 02:10:00,0.66682,0.66685,0.66617,0.6663,363899995.0
2006-03-06 02:15:00,0.66625,0.6665,0.666,0.66637,465199996.0
2006-03-06 02:20:00,0.66647,0.66647,0.66583,0.66632,432899998.0
2006-03-06 02:25:00,0.66637,0.66637,0.66555,0.66585,359100002.0
2006-03-06 02:30:00,0.66585,0.66592,0.66565,0.66575,315400000.0
2006-03-06 02:35:00,0.66565,0.66608,0.66565,0.66605,425399997.0
2006-03-06 02:40:00,0.66601,0.66621,0.66585,0.66588,338299999.0
2006-03-06 02:45:00,0.66589,0.66613,0.6658,0.666,346200003.0
2006-03-06 02:50:00,0.66607,0.66607,0.66581,0.66588,464399995.0
2006-03-06 02:55:00,0.66585,0.66637,0.6658,0.66624,421599995.0
2006-03-06 03:00:00,0.66625,0.66645,0.66622,0.66624,440199996.0
2006-03-06 03:05:00,0.66614,0.66637,0.66612,0.66617,390700001.0
2006-03-06 03:10:00,0.6661,0.66638,0.66607,0.66635,437800001.0
2006-03-06 03:15:00,0.66635,0.66653,0.6662,0.6662,432399998.0
2006-03-06 03:20:00,0.6662,0.66633,0.66613,0.66633,353000004.0
2006-03-06 03:25:00,0.66635,0.66635,0.6661,0.6662,358300002.0
2006-03-06 03:30:00,0.66623,0.66623,0.66593,0.66601,336399999.0
2006-03-06 03:35:00,0.66613,0.66625,0.66593,0.66619,390499996.0
2006-03-06 03:40:00,0.66614,0.66625,0.66591,0.66598,416899996.0
2006-03-06 03:45:00,0.6661,0.6661,0.66585,0.6661,388800000.0
2006-03-06 03:50:00,0.66605,0.66648,0.666,0.66648,408200001.0
2006-03-06 03:55:00,0.66637,0.66637,0.6661,0.66616,353099996.0
2006-03-06 04:00:00,0.66611,0.66625,0.66604,0.66617,403299999.0
2006-03-06 04:05:00,0.66622,0.66642,0.66601,0.66625,475699997.0
2006-03-06 04:10:00,0.66617,0.6663,0.666,0.666,397199997.0
2006-03-06 04:15:00,0.6661,0.6662,0.66605,0.66605,449899995.0
2006-03-06 04:20:00,0.66605,0.6662,0.66605,0.66605,438999995.0
2006-03-06 04:25:00,0.6662,0.66623,0.66605,0.66618,349800002.0
2006-03-06 04:30:00,0.66609,0.66611,0.66577,0.66588,434499995.0
2006-03-06 04:35:00,0.66585,0.66605,0.6658,0.66603,310199999.0
2006-03-06 04:40:00,0.66605,0.6661,0.66595,0.66595,368699996.0
2006-03-06 04:45:00,0.66598,0.66608,0.66575,0.6658,476599998.0
2006-03-06 04:50:00,0.66587,0.66603,0.6658,0.66595,339399997.0
2006-03-06 04:55:00,0.66595,0.66595,0.66565,0.66585,419499999.0
2006-03-06 05:00:00,0.66581,0.66597,0.66565,0.66584,362499997.0
2006-03-06 05:05:00,0.6658,0.66605,0.66575,0.66605,478599999.0
2006-03-06 05:10:00,0.66596,0.66596,0.66574,0.66595,310099996.0
2006-03-06 05:15:00,0.66598,0.6662,0.66595,0.66613,386699999.0
2006-03-06 05:20:00,0.666,0.66605,0.66559,0.66563,311599996.0
2006-03-06 05:25:00,0.66551,0.66593,0.66551,0.66591,449799999.0
2006-03-06 05:30:00,0.66582,0.66592,0.66559,0.66566,409900001.0
2006-03-06 05:35:00,0.66565,0.66585,0.6655,0.6658,400900000.0
2006-03-06 05:40:00,0.66588,0.66599,0.66579,0.6658,416799999.0
2006-03-06 05:45:00,0.66577,0.66577,0.66533,0.6656,483599998.0
2006-03-06 05:50:00,0.6655,0.66571,0.66543,0.66556,304900002.0
2006-03-06 05:55:00,0.6656,0.66595,0.6655,0.66585,366399998.0
2006-03-06 06:00:00,0.66575,0.66585,0.66569,0.66569,250200002.0
2006-03-06 06:05:00,0.66575,0.66587,0.6656,0.66575,477400003.0
2006-03-06 06:10:00,0.66572,0.66585,0.66557,0.66578,314399998.0
2006-03-06 06:15:00,0.66577,0.66577,0.6654,0.66573,320600001.0
2006-03-06 06:20:00,0.66572,0.6659,0.6656,0.66572,359999999.0
2006-03-06 06:25:00,0.6657,0.66578,0.66555,0.66565,517999998.0
2006-03-06 06:30:00,0.6656,0.66568,0.66537,0.66537,397900000.0
2006-03-06 06:35:00,0.66538,0.66565,0.66537,0.66547,360600001.0
2006-03-06 06:40:00,0.66537,0.66555,0.66533,0.66554,389399998.0
2006-03-06 06:45:00,0.6655,0.66555,0.66477,0.6651,390399997.0
2006-03-06 06:50:00,0.66518,0.66525,0.66503,0.6652,389800002.0
2006-03-06 06:55:00,0.66518,0.66533,0.665,0.66515,380799999.0
2006-03-06 07:00:00,0.66499,0.6652,0.66493,0.66515,447499996.0
2006-03-06 07:05:00,0.6652,0.6654,0.66515,0.66535,389400005.0
2006-03-06 07:10:00,0.66535,0.6654,0.66509,0.6654,294099998.0
2006-03-06 07:15:00,0.66532,0.66535,0.66516,0.66525,230100001.0
2006-03-06 07:20:00,0.66535,0.66545,0.66486,0.66486,268800003.0
2006-03-06 07:25:00,0.66497,0.66529,0.66497,0.66519,334500002.0
2006-03-06 07:30:00,0.6652,0.66525,0.66485,0.66515,459700000.0
2006-03-06 07:35:00,0.66505,0.66523,0.66498,0.66516,464399995.0
2006-03-06 07:40:00,0.66512,0.66531,0.66505,0.66528,296900000.0
2006-03-06 07:45:00,0.6653,0.66535,0.66515,0.66535,379399998.0
2006-03-06 07:50:00,0.66526,0.66556,0.66503,0.66538,416300000.0
2006-03-06 07:55:00,0.66544,0.66555,0.66534,0.66536,345800000.0
2006-03-06 08:00:00,0.66521,0.66557,0.66521,0.66547,417499999.0
2006-03-06 08:05:00,0.66553,0.66563,0.66535,0.66539,512500001.0
2006-03-06 08:10:00,0.6655,0.66566,0.66538,0.66557,366400001.0
2006-03-06 08:15:00,0.66556,0.66567,0.66546,0.66557,310300000.0
2006-03-06 08:20:00,0.66563,0.6658,0.6655,0.6658,331399998.0
2006-03-06 08:25:00,0.6658,0.66585,0.66559,0.6656,237900002.0
2006-03-06 08:30:00,0.66568,0.66585,0.66562,0.66567,303300000.0
2006-03-06 08:35:00,0.66552,0.66568,0.66542,0.6656,236199999.0
2006-03-06 08:40:00,0.66568,0.66573,0.66517,0.66517,333999999.0
2006-03-06 08:45:00,0.66532,0.6656,0.66532,0.66535,229100000.0
2006-03-06 08:50:00,0.66547,0.66585,0.66547,0.6658,386299998.0
2006-03-06 08:55:00,0.66581,0.66581,0.66528,0.66568,372800001.0
2006-03-06 09:00:00,0.66559,0.66568,0.6655,0.66568,291300002.0
2006-03-06 09:05:00,0.6656,0.66573,0.66557,0.66562,324099997.0
2006-03-06 09:10:00,0.66558,0.66585,0.6654,0.66575,355499998.0
2006-03-06 09:15:00,0.66573,0.66588,0.6653,0.66545,578100005.0
2006-03-06 09:20:00,0.6654,0.66555,0.66535,0.66545,336000000.0
2006-03-06 09:25:00,0.66555,0.66555,0.6651,0.66525,363499997.0
2006-03-06 09:30:00,0.6653,0.66572,0.6653,0.66572,338299996.0
2006-03-06 09:35:00,0.66575,0.66577,0.6655,0.6655,410000004.0
2006-03-06 09:40:00,0.66547,0.66577,0.66542,0.66548,369900000.0
2006-03-06 09:45:00,0.66532,0.6655,0.66529,0.66542,297999998.0
2006-03-06 09:50:00,0.6654,0.66545,0.66531,0.66543,251200000.0
2006-03-06 09:55:00,0.66527,0.66547,0.66502,0.66547,336999997.0
2006-03-06 10:00:00,0.66542,0.66545,0.66515,0.66515,348800000.0
2006-03-06 10:05:00,0.66514,0.66532,0.66493,0.6652,413000001.0
2006-03-06 10:10:00,0.6651,0.66527,0.6648,0.66495,409499999.0
2006-03-06 10:15:00,0.66495,0.66517,0.66495,0.66512,443099999.0
2006-03-06 10:20:00,0.66515,0.66521,0.66485,0.665,384299999.0
2006-03-06 10:25:00,0.66497,0.66553,0.66495,0.66537,468499998.0
2006-03-06 10:30:00,0.66541,0.66578,0.66523,0.66538,305800003.0
2006-03-06 10:35:00,0.66535,0.6654,0.66495,0.66502,380300001.0
2006-03-06 10:40:00,0.66513,0.66528,0.66504,0.66528,421200001.0
2006-03-06 10:45:00,0.66535,0.6655,0.66525,0.66532,647299999.0
2006-03-06 10:50:00,0.66531,0.66531,0.66485,0.66509,276999999.0
2006-03-06 10:55:00,0.66504,0.66508,0.66483,0.66483,357300001.0
2006-03-06 11:00:00,0.66471,0.66479,0.6642,0.66432,462400000.0
2006-03-06 11:05:00,0.66443,0.66453,0.66429,0.66432,397499997.0
2006-03-06 11:10:00,0.66425,0.66448,0.66389,0.66397,571999999.0
2006-03-06 11:15:00,0.66403,0.66429,0.66394,0.6641,582200000.0
2006-03-06 11:20:00,0.66402,0.66402,0.66338,0.66355,430000004.0
2006-03-06 11:25:00,0.66357,0.66374,0.66345,0.66362,341900000.0
2006-03-06 11:30:00,0.6636,0.66368,0.66334,0.66335,399099998.0
2006-03-06 11:35:00,0.66331,0.66331,0.6627,0.66284,357599999.0
2006-03-06 11:40:00,0.6629,0.66306,0.66221,0.66242,463800000.0
2006-03-06 11:45:00,0.66228,0.66246,0.66216,0.66235,452199997.0
2006-03-06 11:50:00,0.66231,0.66244,0.66214,0.66227,484500000.0
2006-03-06 11:55:00,0.66224,0.66255,0.66217,0.66244,405499999.0
2006-03-06 12:00:00,0.66247,0.66247,0.66163,0.66197,426300003.0
2006-03-06 12:05:00,0.66209,0.66227,0.66198,0.66225,431800000.0
2006-03-06 12:10:00,0.6622,0.6623,0.6621,0.66226,441499998.0
2006-03-06 12:15:00,0.6622,0.66221,0.66203,0.66205,376200002.0
2006-03-06 12:20:00,0.66212,0.66219,0.66128,0.66141,588900006.0
2006-03-06 12:25:00,0.66136,0.66174,0.66136,0.66173,339499999.0
2006-03-06 12:30:00,0.6617,0.66211,0.6617,0.66189,552699997.0
2006-03-06 12:35:00,0.6619,0.66195,0.66155,0.66158,461500003.0
2006-03-06 12:40:00,0.66151,0.66168,0.66132,0.66142,398599997.0
2006-03-06 12:45:00,0.66153,0.66167,0.66145,0.6616,450900001.0
2006-03-06 12:50:00,0.6615,0.66176,0.66144,0.66156,380700000.0
2006-03-06 12:55:00,0.66151,0.6617,0.66142,0.6615,474700000.0
2006-03-06 13:00:00,0.66143,0.66148,0.66125,0.6614,488300000.0
2006-03-06 13:05:00,0.66147,0.66156,0.66115,0.66125,460699995.0
2006-03-06 13:10:00,0.66129,0.66137,0.66107,0.6611,556600003.0
2006-03-06 13:15:00,0.66116,0.66126,0.66086,0.66117,492000003.0
2006-03-06 13:20:00,0.66121,0.66121,0.66067,0.66067,497799997.0
2006-03-06 13:25:00,0.66081,0.661,0.66017,0.6605,536099993.0
2006-03-06 13:30:00,0.6605,0.66085,0.66049,0.66066,363000000.0
2006-03-06 13:35:00,0.66073,0.66089,0.66053,0.66053,482700001.0
2006-03-06 13:40:00,0.66047,0.66068,0.6603,0.66045,489499996.0
2006-03-06 13:45:00,0.66045,0.6607,0.6604,0.66058,392299998.0
2006-03-06 13:50:00,0.66062,0.66072,0.66044,0.66072,426500001.0
2006-03-06 13:55:00,0.66075,0.6608,0.66055,0.66055,437400003.0
2006-03-06 14:00:00,0.66053,0.66054,0.66021,0.66033,352799997.0
2006-03-06 14:05:00,0.66027,0.66049,0.66023,0.6604,558599998.0
2006-03-06 14:10:00,0.66047,0.66115,0.66045,0.66107,312099999.0
2006-03-06 14:15:00,0.6611,0.66124,0.66095,0.66104,531999998.0
2006-03-06 14:20:00,0.66101,0.66106,0.66053,0.66064,357700003.0
2006-03-06 14:25:00,0.66065,0.66092,0.66064,0.6608,328900000.0
2006-03-06 14:30:00,0.6607,0.66074,0.66013,0.66028,404300001.0
2006-03-06 14:35:00,0.66013,0.6602,0.6599,0.66009,443499998.0
2006-03-06 14:40:00,0.66001,0.6602,0.65985,0.6602,363100000.0
2006-03-06 14:45:00,0.66005,0.66024,0.66001,0.66019,437599996.0
2006-03-06 14:50:00,0.66024,0.66048,0.66016,0.66041,346199999.0
2006-03-06 14:55:00,0.6604,0.6605,0.66035,0.6604,403399999.0
2006-03-06 15:00:00,0.6604,0.66068,0.66032,0.66059,476899996.0
2006-03-06 15:05:00,0.66049,0.66092,0.66047,0.66051,587200001.0
2006-03-06 15:10:00,0.66055,0.66062,0.66035,0.66048,361300000.0
2006-03-06 15:15:00,0.66052,0.66063,0.66033,0.66045,466199998.0
2006-03-06 15:20:00,0.66048,0.66055,0.66007,0.66013,467199998.0
2006-03-06 15:25:00,0.66016,0.66016,0.65972,0.65972,417799998.0
2006-03-06 15:30:00,0.65975,0.65983,0.65915,0.6593,371099999.0
2006-03-06 15:35:00,0.65938,0.65946,0.65927,0.6594,357999999.0
2006-03-06 15:40:00,0.6594,0.65985,0.6592,0.65985,255200001.0
2006-03-06 15:45:00,0.65991,0.66013,0.65979,0.6601,441299998.0
2006-03-06 15:50:00,0.65998,0.6601,0.65989,0.66005,446800000.0
2006-03-06 15:55:00,0.66,0.66012,0.65981,0.66012,253700001.0
2006-03-06 16:00:00,0.66005,0.66017,0.65991,0.6601,435099998.0
2006-03-06 16:05:00,0.66005,0.66013,0.65991,0.66001,334000000.0
2006-03-06 16:10:00,0.66,0.66034,0.65974,0.6602,437400003.0
2006-03-06 16:15:00,0.66014,0.66057,0.66002,0.66038,488799997.0
2006-03-06 16:20:00,0.66033,0.66042,0.66014,0.66033,378299998.0
2006-03-06 16:25:00,0.66028,0.66053,0.6602,0.66051,466099994.0
2006-03-06 16:30:00,0.6605,0.6606,0.66038,0.66038,584299999.0
2006-03-06 16:35:00,0.66038,0.6605,0.66025,0.6605,423899998.0
2006-03-06 16:40:00,0.66046,0.6605,0.66012,0.66035,338599996.0
2006-03-06 16:45:00,0.66048,0.66057,0.65992,0.66043,490800001.0
2006-03-06 16:50:00,0.66037,0.66049,0.66008,0.66038,521899997.0
2006-03-06 16:55:00,0.66033,0.66049,0.66008,0.66038,492199996.0
2006-03-06 17:00:00,0.66035,0.66051,0.66012,0.66043,398499998.0
2006-03-06 17:05:00,0.66048,0.66076,0.66017,0.66068,336199999.0
2006-03-06 17:10:00,0.66047,0.66059,0.65998,0.66004,455500001.0
2006-03-06 17:15:00,0.65998,0.65998,0.65894,0.65903,417900000.0
2006-03-06 17:20:00,0.65924,0.65935,0.65837,0.6587,344699999.0
2006-03-06 17:25:00,0.65879,0.65909,0.65875,0.65905,458000000.0
2006-03-06 17:30:00,0.65904,0.65911,0.65891,0.65892,442400001.0
2006-03-06 17:35:00,0.6589,0.65916,0.65882,0.65916,425199999.0
2006-03-06 17:40:00,0.65901,0.65921,0.65897,0.6591,468699996.0
2006-03-06 17:45:00,0.65921,0.65935,0.65884,0.65935,493199994.0
2006-03-06 17:50:00,0.65923,0.6594,0.65916,0.65928,441799997.0
2006-03-06 17:55:00,0.65933,0.65946,0.65864,0.65864,591399998.0
2006-03-06 18:00:00,0.65854,0.65869,0.65821,0.65824,941000002.0
2006-03-06 18:05:00,0.6583,0.65865,0.65825,0.65838,981599997.0
2006-03-06 18:10:00,0.65828,0.6584,0.65785,0.65798,504999999.0
2006-03-06 18:15:00,0.65791,0.65815,0.65771,0.65798,1252299998.0
2006-03-06 18:20:00,0.65799,0.65814,0.65782,0.65788,949900002.0
2006-03-06 18:25:00,0.65782,0.65783,0.65723,0.65773,994000004.0
2006-03-06 18:30:00,0.65769,0.658,0.65754,0.65792,771600006.0
2006-03-06 18:35:00,0.65799,0.65844,0.65782,0.65795,954799993.0
2006-03-06 18:40:00,0.65788,0.65797,0.65743,0.65749,1508399993.0
2006-03-06 18:45:00,0.65759,0.65766,0.65699,0.65719,1064299996.0
2006-03-06 18:50:00,0.65723,0.65735,0.65709,0.6572,507599998.0
2006-03-06 18:55:00,0.65727,0.65729,0.65683,0.6569,663800000.0
2006-03-06 19:00:00,0.65671,0.65695,0.65627,0.65677,636299997.0
2006-03-06 19:05:00,0.6568,0.65736,0.6568,0.65709,692500002.0
2006-03-06 19:10:00,0.65709,0.65713,0.65603,0.65657,549599997.0
2006-03-06 19:15:00,0.65659,0.65698,0.65645,0.65698,545800000.0
2006-03-06 19:20:00,0.65708,0.6571,0.6564,0.65676,536600002.0
2006-03-06 19:25:00,0.65682,0.65686,0.65626,0.65645,620599999.0
2006-03-06 19:30:00,0.65653,0.65656,0.65586,0.65638,537900005.0
2006-03-06 19:35:00,0.65643,0.65649,0.65613,0.65637,756300001.0
2006-03-06 19:40:00,0.65643,0.65648,0.65577,0.65604,488399999.0
2006-03-06 19:45:00,0.65611,0.65636,0.65587,0.65636,333999997.0
2006-03-06 19:50:00,0.65633,0.65648,0.65616,0.6564,729799999.0
2006-03-06 19:55:00,0.65627,0.65639,0.65593,0.656,838399993.0
2006-03-06 20:00:00,0.65602,0.65615,0.65597,0.6561,780900001.0
2006-03-06 20:05:00,0.65613,0.65615,0.65585,0.65605,824999996.0
2006-03-06 20:10:00,0.656,0.65615,0.6558,0.65615,484600002.0
2006-03-06 20:15:00,0.65605,0.6562,0.65597,0.6561,780099997.0
2006-03-06 20:20:00,0.65615,0.65615,0.6558,0.6561,482499997.0
2006-03-06 20:25:00,0.6561,0.65615,0.656,0.6561,520099999.0
2006-03-06 20:30:00,0.656,0.65615,0.656,0.6561,860800002.0
2006-03-06 20:35:00,0.6561,0.6562,0.65595,0.6561,587399999.0
2006-03-06 20:40:00,0.65605,0.65615,0.65597,0.6561,539400002.0
2006-03-06 20:45:00,0.65605,0.6561,0.65595,0.65605,423299993.0
2006-03-06 20:50:00,0.65605,0.65615,0.65597,0.6561,642800000.0
2006-03-06 20:55:00,0.65605,0.65615,0.6558,0.65605,602699998.0
2006-03-06 21:00:00,0.65605,0.65615,0.65595,0.656,549299998.0
2006-03-06 21:05:00,0.6561,0.65615,0.65595,0.6561,622800000.0
2006-03-06 21:10:00,0.65605,0.65613,0.656,0.65605,409399998.0
2006-03-06 21:15:00,0.65605,0.65615,0.6559,0.65605,754500003.0
2006-03-06 21:20:00,0.6561,0.65615,0.65595,0.65605,693099998.0
2006-03-06 21:25:00,0.65605,0.6561,0.6559,0.656,535599995.0
2006-03-06 21:30:00,0.65607,0.65615,0.65597,0.65605,396499998.0
2006-03-06 21:35:00,0.65605,0.65615,0.65595,0.65607,732100002.0
2006-03-06 21:40:00,0.6561,0.65615,0.6559,0.6559,489399996.0
2006-03-06 21:45:00,0.65605,0.6561,0.65595,0.65603,375300002.0
2006-03-06 21:50:00,0.6561,0.6562,0.656,0.65605,520899993.0
2006-03-06 21:55:00,0.65605,0.65615,0.65595,0.65605,518700000.0
2006-03-06 22:00:00,0.65605,0.6561,0.656,0.65605,368699996.0
2006-03-06 22:05:00,0.656,0.6562,0.6559,0.65607,574400003.0
2006-03-06 22:10:00,0.65605,0.65615,0.65595,0.65607,412399998.0
2006-03-06 22:15:00,0.65607,0.65615,0.65595,0.65605,472399999.0
2006-03-06 22:20:00,0.6561,0.65615,0.65597,0.6561,447000002.0
2006-03-06 22:25:00,0.656,0.65615,0.65595,0.65605,307699998.0
2006-03-06 22:30:00,0.6561,0.65615,0.6558,0.65607,527100002.0
2006-03-06 22:35:00,0.65612,0.65612,0.6558,0.6561,414900002.0
2006-03-06 22:40:00,0.65605,0.65615,0.6559,0.65597,574700004.0
2006-03-06 22:45:00,0.65605,0.65615,0.65585,0.65605,639799998.0
2006-03-06 22:50:00,0.6561,0.6561,0.6558,0.656,647100001.0
2006-03-06 22:55:00,0.656,0.6562,0.65585,0.65585,666899996.0
2006-03-06 23:00:00,0.6559,0.65613,0.6559,0.656,357200002.0
2006-03-06 23:05:00,0.65605,0.65623,0.65595,0.6561,373499998.0
2006-03-06 23:10:00,0.65605,0.65615,0.656,0.65605,305799999.0
2006-03-06 23:15:00,0.65605,0.6561,0.6559,0.65605,334300003.0
2006-03-06 23:20:00,0.6561,0.65615,0.65595,0.6561,258700001.0
2006-03-06 23:25:00,0.65608,0.6561,0.65595,0.65605,463200000.0
2006-03-06 23:30:00,0.656,0.65613,0.656,0.65605,420699999.0
2006-03-06 23:35:00,0.6561,0.65615,0.656,0.65603,351899999.0
2006-03-06 23:40:00,0.6561,0.6561,0.656,0.65605,219100002.0
2006-03-06 23:45:00,0.65615,0.65615,0.656,0.65605,334899998.0
2006-03-06 23:50:00,0.656,0.65615,0.65595,0.6561,372399997.0
2006-03-06 23:55:00,0.6561,0.6561,0.656,0.656,466599996.0
2006-03-07 00:00:00,0.65605,0.65719,0.65605,0.65657,448000000.0
2006-03-07 00:05:00,0.65653,0.65697,0.65629,0.6568,478699998.0
2006-03-07 00:10:00,0.65675,0.6569,0.65645,0.65673,502400002.0
2006-03-07 00:15:00,0.65677,0.65723,0.65645,0.65695,501600005.0
2006-03-07 00:20:00,0.65691,0.65731,0.65671,0.65713,476499999.0
2006-03-07 00:25:00,0.65719,0.65721,0.65613,0.6566,469500002.0
2006-03-07 00:30:00,0.65664,0.65694,0.65626,0.65688,354000002.0
2006-03-07 00:35:00,0.65685,0.657,0.65658,0.65675,533400002.0
2006-03-07 00:40:00,0.65679,0.65679,0.65607,0.6561,264700000.0
2006-03-07 00:45:00,0.65617,0.65643,0.65602,0.65602,440099998.0
2006-03-07 00:50:00,0.6559,0.65596,0.65565,0.65582,488200004.0
2006-03-07 00:55:00,0.6558,0.65593,0.65554,0.65567,423300000.0
2006-03-07 01:00:00,0.65563,0.65578,0.65507,0.65572,382599999.0
2006-03-07 01:05:00,0.65555,0.65586,0.65549,0.65565,379900000.0
2006-03-07 01:10:00,0.65553,0.65555,0.65525,0.65527,394299997.0
2006-03-07 01:15:00,0.65535,0.6554,0.6552,0.65535,289200004.0
2006-03-07 01:20:00,0.65532,0.65547,0.65523,0.6553,366800002.0
2006-03-07 01:25:00,0.65522,0.65546,0.65515,0.65537,403300001.0
2006-03-07 01:30:00,0.65545,0.65545,0.6552,0.6553,301599998.0
2006-03-07 01:35:00,0.65531,0.65587,0.65528,0.65565,512499994.0
2006-03-07 01:40:00,0.65564,0.65565,0.65535,0.65562,379899999.0
2006-03-07 01:45:00,0.6556,0.65602,0.65551,0.65559,469699996.0
2006-03-07 01:50:00,0.65561,0.65605,0.65539,0.65605,326100002.0
2006-03-07 01:55:00,0.65609,0.65633,0.65597,0.65599,432600000.0
2006-03-07 02:00:00,0.65596,0.65596,0.65567,0.6557,360899998.0
2006-03-07 02:05:00,0.65573,0.65617,0.65565,0.65608,303099998.0
2006-03-07 02:10:00,0.65618,0.65622,0.65599,0.656,355800000.0
2006-03-07 02:15:00,0.65597,0.65617,0.65596,0.65598,343300000.0
2006-03-07 02:20:00,0.6561,0.6564,0.65601,0.65623,466499999.0
2006-03-07 02:25:00,0.65629,0.65655,0.65617,0.65638,330900000.0
2006-03-07 02:30:00,0.65645,0.65652,0.65619,0.65631,396799996.0
2006-03-07 02:35:00,0.65621,0.65632,0.6556,0.65575,362399999.0
2006-03-07 02:40:00,0.65561,0.65561,0.6535,0.65397,401000002.0
2006-03-07 02:45:00,0.65399,0.65399,0.65252,0.65388,476800001.0
2006-03-07 02:50:00,0.65395,0.65395,0.65247,0.65247,448399993.0
2006-03-07 02:55:00,0.65216,0.65257,0.65176,0.6519,392699998.0
2006-03-07 03:00:00,0.65195,0.65248,0.65195,0.65234,455299996.0
2006-03-07 03:05:00,0.65222,0.65233,0.6513,0.65154,545400001.0
2006-03-07 03:10:00,0.6514,0.65175,0.65089,0.65175,355999997.0
2006-03-07 03:15:00,0.65184,0.65228,0.65173,0.65212,473200000.0
2006-03-07 03:20:00,0.65221,0.65252,0.6521,0.65247,360099996.0
2006-03-07 03:25:00,0.65247,0.65247,0.65224,0.65237,419999997.0
2006-03-07 03:30:00,0.65241,0.65249,0.65223,0.65223,349099999.0
2006-03-07 03:35:00,0.65234,0.65275,0.65227,0.65252,413200000.0
2006-03-07 03:40:00,0.65244,0.65294,0.65244,0.6528,526899996.0
2006-03-07 03:45:00,0.65286,0.65286,0.65239,0.65276,331799997.0
2006-03-07 03:50:00,0.65278,0.6531,0.65278,0.6531,389099997.0
2006-03-07 03:55:00,0.653,0.65306,0.6528,0.65295,405199998.0
2006-03-07 04:00:00,0.65287,0.65291,0.65259,0.65287,387200001.0
2006-03-07 04:05:00,0.65285,0.65297,0.65256,0.65285,396200001.0
2006-03-07 04:10:00,0.6528,0.653,0.65275,0.65281,383300001.0
2006-03-07 04:15:00,0.6529,0.65321,0.6529,0.65321,451300002.0
2006-03-07 04:20:00,0.65313,0.65317,0.65296,0.65296,426000000.0
2006-03-07 04:25:00,0.65294,0.6532,0.65294,0.65302,434800000.0
2006-03-07 04:30:00,0.65292,0.65315,0.65289,0.6531,428099997.0
2006-03-07 04:35:00,0.65304,0.65322,0.65288,0.65303,257199996.0
2006-03-07 04:40:00,0.65308,0.65315,0.65294,0.65303,456299996.0
2006-03-07 04:45:00,0.65308,0.65326,0.65303,0.65318,472599999.0
2006-03-07 04:50:00,0.65329,0.65352,0.65323,0.65352,353499997.0
2006-03-07 04:55:00,0.65352,0.65352,0.6531,0.65325,395999997.0
2006-03-07 05:00:00,0.65323,0.65351,0.65316,0.65342,321699999.0
2006-03-07 05:05:00,0.6534,0.6535,0.65328,0.65337,443399998.0
2006-03-07 05:10:00,0.65334,0.65339,0.65309,0.65318,427000001.0
2006-03-07 05:15:00,0.65309,0.6533,0.65271,0.65294,471499998.0
2006-03-07 05:20:00,0.6528,0.65285,0.65242,0.65245,359700000.0
2006-03-07 05:25:00,0.65232,0.6525,0.6521,0.65229,542099999.0
2006-03-07 05:30:00,0.6521,0.65231,0.65194,0.65231,392299996.0
2006-03-07 05:35:00,0.65232,0.65241,0.65195,0.65239,582800006.0
2006-03-07 05:40:00,0.65235,0.6524,0.65215,0.6522,334499999.0
2006-03-07 05:45:00,0.65222,0.65233,0.65194,0.65227,305499999.0
2006-03-07 05:50:00,0.6522,0.65244,0.65213,0.6523,346199998.0
2006-03-07 05:55:00,0.6523,0.65241,0.6522,0.65226,299899998.0
2006-03-07 06:00:00,0.65215,0.65225,0.65204,0.65207,295800000.0
2006-03-07 06:05:00,0.65217,0.65235,0.65209,0.65233,478200003.0
2006-03-07 06:10:00,0.65228,0.65233,0.65209,0.6522,213599998.0
2006-03-07 06:15:00,0.6521,0.65243,0.65204,0.65243,402900001.0
2006-03-07 06:20:00,0.65239,0.65247,0.6521,0.65239,357000004.0
2006-03-07 06:25:00,0.65238,0.6525,0.65219,0.65247,474099996.0
2006-03-07 06:30:00,0.65235,0.65235,0.65192,0.65217,342500002.0
2006-03-07 06:35:00,0.65217,0.65225,0.65192,0.65199,356999999.0
2006-03-07 06:40:00,0.65197,0.65212,0.65173,0.65205,503700000.0
2006-03-07 06:45:00,0.652,0.6521,0.65194,0.65197,416900001.0
2006-03-07 06:50:00,0.65203,0.65203,0.65086,0.65148,447100001.0
2006-03-07 06:55:00,0.65158,0.65158,0.65031,0.6512,462500000.0
2006-03-07 07:00:00,0.65129,0.6518,0.65129,0.6518,439699998.0
2006-03-07 07:05:00,0.65179,0.6521,0.65173,0.65209,386900000.0
2006-03-07 07:10:00,0.65214,0.65239,0.65208,0.65236,376700002.0
2006-03-07 07:15:00,0.65235,0.65251,0.65225,0.65239,384100001.0
2006-03-07 07:20:00,0.65252,0.65296,0.65249,0.65264,450799999.0
2006-03-07 07:25:00,0.65276,0.65291,0.65269,0.65288,396200002.0
2006-03-07 07:30:00,0.65295,0.65318,0.6527,0.6529,322499998.0
2006-03-07 07:35:00,0.6528,0.653,0.65241,0.65241,425700002.0
2006-03-07 07:40:00,0.65235,0.65285,0.65235,0.65256,358900000.0
2006-03-07 07:45:00,0.65244,0.6525,0.65113,0.65113,418399998.0
2006-03-07 07:50:00,0.65085,0.65086,0.6499,0.65068,472300003.0
2006-03-07 07:55:00,0.65068,0.65107,0.65066,0.65096,340299998.0
2006-03-07 08:00:00,0.65078,0.65118,0.65051,0.65058,507399998.0
2006-03-07 08:05:00,0.65067,0.65086,0.65054,0.6507,515100003.0
2006-03-07 08:10:00,0.65078,0.65078,0.65032,0.65033,371399998.0
2006-03-07 08:15:00,0.65026,0.6504,0.64987,0.65024,369799997.0
2006-03-07 08:20:00,0.65042,0.65066,0.65033,0.65045,330200001.0
2006-03-07 08:25:00,0.6504,0.65069,0.6503,0.65066,217799999.0
2006-03-07 08:30:00,0.65079,0.65084,0.65055,0.65083,271299999.0
2006-03-07 08:35:00,0.65072,0.65103,0.65065,0.65092,277800000.0
2006-03-07 08:40:00,0.65093,0.65111,0.65078,0.65095,256499998.0
2006-03-07 08:45:00,0.65109,0.65147,0.65109,0.65118,329200001.0
2006-03-07 08:50:00,0.65118,0.65128,0.65101,0.65109,478699997.0
2006-03-07 08:55:00,0.65115,0.65125,0.65095,0.65115,370599995.0
2006-03-07 09:00:00,0.6511,0.65125,0.65076,0.6512,320600003.0
2006-03-07 09:05:00,0.65118,0.65147,0.65115,0.65133,510499999.0
2006-03-07 09:10:00,0.65138,0.65158,0.65124,0.65144,409799999.0
2006-03-07 09:15:00,0.6514,0.65153,0.6513,0.6515,468100003.0
2006-03-07 09:20:00,0.65149,0.65155,0.65105,0.65115,357599998.0
2006-03-07 09:25:00,0.65125,0.65138,0.65107,0.65138,276399998.0
2006-03-07 09:30:00,0.6514,0.65145,0.65099,0.65112,399700000.0
2006-03-07 09:35:00,0.65115,0.65115,0.6508,0.6508,585199997.0
2006-03-07 09:40:00,0.65084,0.65096,0.65055,0.65055,368199999.0
2006-03-07 09:45:00,0.65038,0.65038,0.64968,0.65028,475899999.0
2006-03-07 09:50:00,0.65027,0.65027,0.6499,0.65017,511200001.0
2006-03-07 09:55:00,0.65008,0.65036,0.64991,0.65032,423199999.0
2006-03-07 10:00:00,0.65034,0.65046,0.65025,0.65033,413499995.0
2006-03-07 10:05:00,0.65035,0.65073,0.6502,0.65073,401699997.0
2006-03-07 10:10:00,0.65087,0.65093,0.65069,0.65074,258600000.0
2006-03-07 10:15:00,0.65068,0.65071,0.6505,0.65062,442200005.0
2006-03-07 10:20:00,0.65065,0.65065,0.65053,0.65065,396600001.0
2006-03-07 10:25:00,0.6506,0.65068,0.65023,0.6503,399500000.0
2006-03-07 10:30:00,0.65025,0.65035,0.6494,0.64955,436600001.0
2006-03-07 10:35:00,0.64959,0.65048,0.6495,0.65026,388000001.0
2006-03-07 10:40:00,0.65033,0.65048,0.6502,0.65037,376099998.0
2006-03-07 10:45:00,0.6504,0.65053,0.65023,0.65038,503299994.0
2006-03-07 10:50:00,0.6504,0.65062,0.65024,0.65031,375199997.0
2006-03-07 10:55:00,0.65027,0.6503,0.64989,0.65015,464800000.0
2006-03-07 11:00:00,0.65013,0.65022,0.64982,0.64982,545299998.0
2006-03-07 11:05:00,0.64989,0.65028,0.6498,0.65028,551100004.0
2006-03-07 11:10:00,0.65025,0.65053,0.64996,0.65,477599998.0
2006-03-07 11:15:00,0.64993,0.64993,0.64946,0.64967,486799999.0
2006-03-07 11:20:00,0.64963,0.6497,0.64934,0.64936,493700002.0
2006-03-07 11:25:00,0.6492,0.64932,0.6488,0.6488,413000002.0
2006-03-07 11:30:00,0.64888,0.64892,0.64867,0.64888,417699998.0
2006-03-07 11:35:00,0.64901,0.64954,0.64891,0.6494,474200001.0
2006-03-07 11:40:00,0.64947,0.64982,0.64925,0.64931,475500000.0
2006-03-07 11:45:00,0.6494,0.6495,0.64883,0.64902,525200000.0
2006-03-07 11:50:00,0.64906,0.64911,0.64881,0.64911,342000001.0
2006-03-07 11:55:00,0.64912,0.64934,0.64911,0.64928,352299998.0
2006-03-07 12:00:00,0.64928,0.64941,0.64912,0.64931,461699997.0
2006-03-07 12:05:00,0.64932,0.64938,0.64898,0.64907,550099997.0
2006-03-07 12:10:00,0.649,0.64905,0.64884,0.64893,403799997.0
2006-03-07 12:15:00,0.64896,0.64908,0.6489,0.6489,395899999.0
2006-03-07 12:20:00,0.64895,0.64895,0.6484,0.64865,524899995.0
2006-03-07 12:25:00,0.64868,0.64868,0.64822,0.64837,374900001.0
2006-03-07 12:30:00,0.64831,0.64853,0.64828,0.64835,532200001.0
2006-03-07 12:35:00,0.64833,0.64838,0.648,0.64815,407800001.0
2006-03-07 12:40:00,0.64808,0.64827,0.64783,0.6481,422400001.0
2006-03-07 12:45:00,0.64806,0.64821,0.64789,0.64817,419499999.0
2006-03-07 12:50:00,0.64815,0.64861,0.64815,0.64845,348100000.0
2006-03-07 12:55:00,0.64839,0.64865,0.64835,0.64837,445999998.0
2006-03-07 13:00:00,0.64837,0.64862,0.64837,0.64858,457999998.0
2006-03-07 13:05:00,0.64856,0.64859,0.6483,0.64842,402900003.0
2006-03-07 13:10:00,0.64853,0.64878,0.64853,0.64863,417799991.0
2006-03-07 13:15:00,0.64869,0.64888,0.64863,0.6487,388699995.0
2006-03-07 13:20:00,0.64861,0.64872,0.6483,0.64832,488599998.0
2006-03-07 13:25:00,0.64844,0.64869,0.64805,0.64857,482899999.0
2006-03-07 13:30:00,0.64852,0.64885,0.6485,0.64885,454700000.0
2006-03-07 13:35:00,0.649,0.64914,0.64874,0.64882,464800002.0
2006-03-07 13:40:00,0.64882,0.64885,0.64803,0.64828,498499997.0
2006-03-07 13:45:00,0.64833,0.64852,0.64833,0.6484,421100002.0
2006-03-07 13:50:00,0.64842,0.64847,0.64826,0.64843,339200000.0
2006-03-07 13:55:00,0.64841,0.64841,0.64803,0.64825,304099998.0
2006-03-07 14:00:00,0.64828,0.64873,0.64811,0.64854,406399997.0
2006-03-07 14:05:00,0.64844,0.6488,0.64844,0.64855,606800000.0
2006-03-07 14:10:00,0.64868,0.64886,0.64853,0.6488,380000000.0
2006-03-07 14:15:00,0.64887,0.64897,0.64867,0.64896,487700002.0
2006-03-07 14:20:00,0.649,0.64951,0.64884,0.64918,356800000.0
2006-03-07 14:25:00,0.64919,0.6495,0.64919,0.64945,339200000.0
2006-03-07 14:30:00,0.64941,0.6496,0.64937,0.64955,422300002.0
2006-03-07 14:35:00,0.64948,0.64948,0.64903,0.64913,275199995.0
2006-03-07 14:40:00,0.64916,0.64928,0.64899,0.64916,395899999.0
2006-03-07 14:45:00,0.64912,0.64919,0.64898,0.64901,423500001.0
2006-03-07 14:50:00,0.64891,0.64891,0.64844,0.6489,286700000.0
2006-03-07 14:55:00,0.64886,0.64906,0.64848,0.64848,445800002.0
2006-03-07 15:00:00,0.64845,0.64873,0.64821,0.64858,365799997.0
2006-03-07 15:05:00,0.64855,0.64886,0.64842,0.6485,385000000.0
2006-03-07 15:10:00,0.6485,0.64858,0.6484,0.64853,337299996.0
2006-03-07 15:15:00,0.64852,0.64873,0.64845,0.64855,459599999.0
2006-03-07 15:20:00,0.6485,0.64854,0.64826,0.6485,379399998.0
2006-03-07 15:25:00,0.64852,0.64857,0.64823,0.64848,477599999.0
2006-03-07 15:30:00,0.64858,0.64909,0.64843,0.64903,416799998.0
2006-03-07 15:35:00,0.64907,0.64935,0.64907,0.64935,235299999.0
2006-03-07 15:40:00,0.64927,0.64927,0.64898,0.64903,319999999.0
2006-03-07 15:45:00,0.649,0.64915,0.64892,0.6491,332200001.0
2006-03-07 15:50:00,0.649,0.6493,0.64895,0.6492,209000000.0
2006-03-07 15:55:00,0.64919,0.64928,0.64909,0.64925,350100000.0
2006-03-07 16:00:00,0.64913,0.64925,0.64898,0.64907,355700003.0
2006-03-07 16:05:00,0.64898,0.64928,0.64898,0.64924,531999999.0
2006-03-07 16:10:00,0.64915,0.64934,0.64891,0.64891,434900000.0
2006-03-07 16:15:00,0.6489,0.64948,0.6489,0.64943,482099999.0
2006-03-07 16:20:00,0.64948,0.65018,0.64941,0.65013,418900004.0
2006-03-07 16:25:00,0.65011,0.65094,0.64992,0.65025,353700000.0
2006-03-07 16:30:00,0.65027,0.65045,0.64974,0.64974,529500003.0
2006-03-07 16:35:00,0.6496,0.64983,0.64938,0.64962,430000001.0
2006-03-07 16:40:00,0.64957,0.65005,0.64943,0.6499,458199995.0
2006-03-07 16:45:00,0.65,0.65,0.64954,0.64966,428400000.0
2006-03-07 16:50:00,0.64975,0.64994,0.6495,0.6497,398600002.0
2006-03-07 16:55:00,0.64955,0.64956,0.6489,0.64903,481299997.0
2006-03-07 17:00:00,0.64903,0.6493,0.64899,0.6492,390599999.0
2006-03-07 17:05:00,0.64927,0.64927,0.64851,0.649,358299997.0
2006-03-07 17:10:00,0.64895,0.64901,0.6485,0.64895,461899998.0
2006-03-07 17:15:00,0.64912,0.64923,0.64833,0.64856,460599995.0
2006-03-07 17:20:00,0.64874,0.64908,0.64869,0.64896,521599999.0
2006-03-07 17:25:00,0.64888,0.64975,0.64825,0.64896,395800001.0
2006-03-07 17:30:00,0.64906,0.64909,0.64864,0.64864,443000000.0
2006-03-07 17:35:00,0.64862,0.64863,0.64837,0.64849,572299993.0
2006-03-07 17:40:00,0.64834,0.64866,0.64831,0.64866,269600003.0
2006-03-07 17:45:00,0.64867,0.64875,0.64828,0.64866,510500001.0
2006-03-07 17:50:00,0.64863,0.64937,0.64863,0.64937,393200000.0
2006-03-07 17:55:00,0.64933,0.64956,0.64912,0.64931,547399997.0
2006-03-07 18:00:00,0.6492,0.64931,0.64904,0.64915,753199998.0
2006-03-07 18:05:00,0.64915,0.64915,0.64837,0.64857,1140700000.0
2006-03-07 18:10:00,0.64856,0.64875,0.64815,0.64834,429299996.0
2006-03-07 18:15:00,0.64825,0.64885,0.64825,0.64855,1070900001.0
2006-03-07 18:20:00,0.64856,0.6487,0.64845,0.64862,869099998.0
2006-03-07 18:25:00,0.64866,0.64892,0.64857,0.6489,1085999999.0
2006-03-07 18:30:00,0.64888,0.64888,0.64808,0.6482,726000003.0
2006-03-07 18:35:00,0.64823,0.6484,0.64811,0.64835,814299996.0
2006-03-07 18:40:00,0.64835,0.64843,0.64788,0.6481,1396199998.0
2006-03-07 18:45:00,0.64824,0.64843,0.64802,0.64831,1054100000.0
2006-03-07 18:50:00,0.64825,0.64832,0.64807,0.64826,406100001.0
2006-03-07 18:55:00,0.64833,0.64833,0.64769,0.64779,619199999.0
2006-03-07 19:00:00,0.64775,0.64792,0.64715,0.64715,703099998.0
2006-03-07 19:05:00,0.64717,0.64777,0.64694,0.64773,788099997.0
2006-03-07 19:10:00,0.64788,0.64834,0.64788,0.64828,489199999.0
2006-03-07 19:15:00,0.64828,0.64828,0.64791,0.64797,407299997.0
2006-03-07 19:20:00,0.64801,0.64817,0.64794,0.648,624899997.0
2006-03-07 19:25:00,0.64805,0.64831,0.64796,0.64823,547400001.0
2006-03-07 19:30:00,0.64834,0.64842,0.64808,0.6481,503499997.0
2006-03-07 19:35:00,0.64807,0.64818,0.64795,0.648,809900001.0
2006-03-07 19:40:00,0.64805,0.64806,0.64787,0.64794,354999999.0
2006-03-07 19:45:00,0.64801,0.64817,0.64785,0.64785,369400000.0
2006-03-07 19:50:00,0.64802,0.64814,0.64795,0.64805,624600001.0
2006-03-07 19:55:00,0.64794,0.64813,0.64775,0.64775,946299997.0
2006-03-07 20:00:00,0.64777,0.6479,0.64772,0.64785,757899996.0
2006-03-07 20:05:00,0.64787,0.6479,0.6476,0.6478,732399993.0
2006-03-07 20:10:00,0.64775,0.6479,0.64755,0.6479,442199998.0
2006-03-07 20:15:00,0.6478,0.64795,0.64772,0.64785,874000004.0
2006-03-07 20:20:00,0.6479,0.6479,0.64755,0.64785,514200001.0
2006-03-07 20:25:00,0.64785,0.6479,0.64775,0.64785,627299999.0
2006-03-07 20:30:00,0.64785,0.6479,0.64775,0.64785,901099997.0
2006-03-07 20:35:00,0.64785,0.64795,0.6477,0.64785,613699997.0
2006-03-07 20:40:00,0.6478,0.6479,0.64772,0.64785,514499996.0
2006-03-07 20:45:00,0.6478,0.64785,0.6477,0.6478,318600001.0
2006-03-07 20:50:00,0.6478,0.6479,0.64773,0.64785,785399995.0
2006-03-07 20:55:00,0.64775,0.6479,0.64755,0.6478,651399999.0
2006-03-07 21:00:00,0.6478,0.6479,0.6477,0.64775,696099995.0
2006-03-07 21:05:00,0.64785,0.6479,0.6477,0.64785,594900001.0
2006-03-07 21:10:00,0.6478,0.64787,0.64775,0.6478,408999998.0
2006-03-07 21:15:00,0.6478,0.6479,0.64765,0.6478,945600001.0
2006-03-07 21:20:00,0.64785,0.6479,0.6477,0.6478,666399998.0
2006-03-07 21:25:00,0.6478,0.64785,0.64765,0.64775,625499996.0
2006-03-07 21:30:00,0.64782,0.6479,0.64772,0.6478,412400001.0
2006-03-07 21:35:00,0.6478,0.6479,0.6477,0.64782,844599996.0
2006-03-07 21:40:00,0.64785,0.6479,0.64765,0.64765,502299998.0
2006-03-07 21:45:00,0.6478,0.64785,0.6477,0.64778,409599997.0
2006-03-07 21:50:00,0.64785,0.64795,0.64775,0.6478,414500000.0
2006-03-07 21:55:00,0.6478,0.6479,0.6477,0.6478,402200001.0
2006-03-07 22:00:00,0.6478,0.64785,0.64775,0.6478,368000003.0
2006-03-07 22:05:00,0.64775,0.64795,0.64765,0.64782,539400001.0
2006-03-07 22:10:00,0.6478,0.6479,0.6477,0.64782,471599999.0
2006-03-07 22:15:00,0.64782,0.6479,0.6477,0.6478,444700000.0
2006-03-07 22:20:00,0.64785,0.6479,0.64772,0.64785,446399997.0
2006-03-07 22:25:00,0.64775,0.6479,0.6477,0.6478,382199997.0
2006-03-07 22:30:00,0.64785,0.6479,0.64755,0.64782,490900000.0
2006-03-07 22:35:00,0.64787,0.64787,0.64755,0.64785,361899999.0
2006-03-07 22:40:00,0.6478,0.6479,0.64765,0.64772,555200000.0
2006-03-07 22:45:00,0.6478,0.6479,0.6476,0.6478,544599999.0
2006-03-07 22:50:00,0.64785,0.64785,0.64755,0.64775,654499996.0
2006-03-07 22:55:00,0.64775,0.64795,0.6476,0.6476,567700003.0
2006-03-07 23:00:00,0.64765,0.64787,0.64765,0.64775,345300000.0
2006-03-07 23:05:00,0.6478,0.64797,0.6477,0.64785,413100000.0
2006-03-07 23:10:00,0.6478,0.6479,0.64775,0.6478,350800001.0
2006-03-07 23:15:00,0.6478,0.64785,0.64765,0.6478,285800000.0
2006-03-07 23:20:00,0.64785,0.6479,0.6477,0.64785,303500001.0
2006-03-07 23:25:00,0.64783,0.64785,0.6477,0.6478,385899998.0
2006-03-07 23:30:00,0.64775,0.64787,0.64775,0.6478,376100002.0
2006-03-07 23:35:00,0.64785,0.6479,0.64775,0.64778,384199997.0
2006-03-07 23:40:00,0.64785,0.64785,0.64775,0.6478,181700002.0
2006-03-07 23:45:00,0.6479,0.6479,0.64775,0.6478,322399997.0
2006-03-07 23:50:00,0.64775,0.6479,0.6477,0.64785,323200001.0
2006-03-07 23:55:00,0.64785,0.64785,0.64775,0.64775,491300003.0
2006-03-08 00:00:00,0.6478,0.6491,0.6478,0.64856,477000003.0
2006-03-08 00:05:00,0.64852,0.64882,0.64818,0.64839,625500000.0
2006-03-08 00:10:00,0.64844,0.64891,0.64795,0.64852,535599997.0
2006-03-08 00:15:00,0.64838,0.64891,0.64823,0.6485,571899996.0
2006-03-08 00:20:00,0.64843,0.64871,0.64799,0.64802,584300005.0
2006-03-08 00:25:00,0.64784,0.64802,0.64761,0.64792,415800000.0
2006-03-08 00:30:00,0.648,0.648,0.64705,0.64747,465699997.0
2006-03-08 00:35:00,0.64731,0.64732,0.64673,0.64696,510800000.0
2006-03-08 00:40:00,0.64687,0.64711,0.6467,0.64703,326699996.0
2006-03-08 00:45:00,0.64704,0.64712,0.64685,0.647,363099997.0
2006-03-08 00:50:00,0.64693,0.64695,0.64673,0.64695,321599997.0
2006-03-08 00:55:00,0.64693,0.64707,0.6469,0.647,372300001.0
2006-03-08 01:00:00,0.64695,0.64715,0.64685,0.64715,217200002.0
2006-03-08 01:05:00,0.64707,0.64716,0.64692,0.64714,313799998.0
2006-03-08 01:10:00,0.64709,0.64752,0.64709,0.64724,373499997.0
2006-03-08 01:15:00,0.64735,0.6475,0.6473,0.64745,344199998.0
2006-03-08 01:20:00,0.64737,0.64737,0.64703,0.64717,384400000.0
2006-03-08 01:25:00,0.64712,0.64726,0.64693,0.64693,440799999.0
2006-03-08 01:30:00,0.64695,0.64712,0.64685,0.64701,317099997.0
2006-03-08 01:35:00,0.647,0.64719,0.64698,0.64711,458800000.0
2006-03-08 01:40:00,0.64726,0.64729,0.64701,0.6471,366300002.0
2006-03-08 01:45:00,0.64712,0.64742,0.64708,0.6473,404200001.0
2006-03-08 01:50:00,0.64732,0.64757,0.64709,0.64754,313099997.0
2006-03-08 01:55:00,0.64741,0.64741,0.64708,0.64723,386700001.0
2006-03-08 02:00:00,0.64731,0.64741,0.64716,0.6473,414200000.0
2006-03-08 02:05:00,0.64732,0.64737,0.64714,0.64719,394200001.0
2006-03-08 02:10:00,0.64725,0.64766,0.64712,0.64765,328399996.0
2006-03-08 02:15:00,0.64768,0.64781,0.64722,0.64722,340000000.0
2006-03-08 02:20:00,0.64739,0.64809,0.64739,0.64798,386600000.0
2006-03-08 02:25:00,0.64817,0.64904,0.64805,0.64887,381599997.0
2006-03-08 02:30:00,0.64891,0.64925,0.64875,0.6489,467100000.0
2006-03-08 02:35:00,0.6488,0.64918,0.64869,0.64911,353400002.0
2006-03-08 02:40:00,0.6491,0.64928,0.64905,0.64928,330799996.0
2006-03-08 02:45:00,0.6492,0.64927,0.649,0.64908,311099999.0
2006-03-08 02:50:00,0.6491,0.6491,0.6488,0.64896,460999994.0
2006-03-08 02:55:00,0.64897,0.64924,0.64892,0.64895,313899999.0
2006-03-08 03:00:00,0.64892,0.64918,0.64892,0.64912,464999997.0
2006-03-08 03:05:00,0.64905,0.64923,0.64892,0.64913,440999999.0
2006-03-08 03:10:00,0.64909,0.64947,0.64909,0.64935,366699999.0
2006-03-08 03:15:00,0.64937,0.64955,0.64927,0.64931,338000000.0
2006-03-08 03:20:00,0.6494,0.64948,0.64928,0.6494,417900001.0
2006-03-08 03:25:00,0.64925,0.64948,0.64925,0.64947,286799999.0
2006-03-08 03:30:00,0.64945,0.64957,0.64935,0.6494,357199997.0
2006-03-08 03:35:00,0.64957,0.64976,0.6494,0.64957,347600000.0
2006-03-08 03:40:00,0.64961,0.64985,0.64961,0.64967,386899999.0
2006-03-08 03:45:00,0.64984,0.64984,0.64952,0.64984,331000001.0
2006-03-08 03:50:00,0.6499,0.65061,0.64988,0.65046,481100000.0
2006-03-08 03:55:00,0.6503,0.65055,0.64992,0.65021,478899998.0
2006-03-08 04:00:00,0.65006,0.65014,0.64984,0.65003,260500000.0
2006-03-08 04:05:00,0.65006,0.65012,0.64975,0.65005,493400002.0
2006-03-08 04:10:00,0.64998,0.64998,0.6497,0.6497,414899998.0
2006-03-08 04:15:00,0.6498,0.64993,0.64969,0.64969,384300000.0
2006-03-08 04:20:00,0.64965,0.64985,0.64965,0.64975,393300000.0
2006-03-08 04:25:00,0.6499,0.6499,0.64928,0.6495,294500000.0
2006-03-08 04:30:00,0.6495,0.64964,0.64928,0.64928,422900000.0
2006-03-08 04:35:00,0.64907,0.64912,0.64825,0.64904,346299996.0
2006-03-08 04:40:00,0.6491,0.64922,0.64877,0.64877,444299999.0
2006-03-08 04:45:00,0.6488,0.64894,0.64834,0.64888,613800006.0
2006-03-08 04:50:00,0.64901,0.64913,0.64885,0.64905,269400001.0
2006-03-08 04:55:00,0.64905,0.64911,0.64875,0.64897,510599999.0
2006-03-08 05:00:00,0.64892,0.64904,0.64866,0.64891,487799997.0
2006-03-08 05:05:00,0.64893,0.64924,0.64883,0.64895,456399999.0
2006-03-08 05:10:00,0.6489,0.64921,0.64885,0.64921,289700000.0
2006-03-08 05:15:00,0.6492,0.64974,0.64914,0.64974,386700001.0
2006-03-08 05:20:00,0.64967,0.65011,0.64951,0.65003,413200000.0
2006-03-08 05:25:00,0.6499,0.65017,0.64974,0.65017,564699999.0
2006-03-08 05:30:00,0.65001,0.65018,0.64988,0.65005,385400000.0
2006-03-08 05:35:00,0.65008,0.65009,0.64961,0.65,388000000.0
2006-03-08 05:40:00,0.65005,0.6501,0.64991,0.64991,349500001.0
2006-03-08 05:45:00,0.64991,0.64996,0.64971,0.64983,287500000.0
2006-03-08 05:50:00,0.64989,0.65008,0.64973,0.64989,415199998.0
2006-03-08 05:55:00,0.64988,0.64994,0.64944,0.64944,273800000.0
2006-03-08 06:00:00,0.64925,0.64965,0.64917,0.64957,282300002.0
2006-03-08 06:05:00,0.64965,0.64999,0.64955,0.64999,497999999.0
2006-03-08 06:10:00,0.64999,0.65025,0.64985,0.6502,299399998.0
2006-03-08 06:15:00,0.65018,0.65043,0.64998,0.65043,370399998.0
2006-03-08 06:20:00,0.65043,0.65057,0.65004,0.65026,307500000.0
2006-03-08 06:25:00,0.65028,0.6503,0.64995,0.65015,410700001.0
2006-03-08 06:30:00,0.65009,0.65015,0.64985,0.64997,352100000.0
2006-03-08 06:35:00,0.64997,0.6501,0.6499,0.65005,338899999.0
2006-03-08 06:40:00,0.64998,0.65004,0.64969,0.64985,571900005.0
2006-03-08 06:45:00,0.64965,0.65004,0.64961,0.64979,492699998.0
2006-03-08 06:50:00,0.64977,0.6501,0.64974,0.64993,380599995.0
2006-03-08 06:55:00,0.64992,0.65008,0.64981,0.64996,453000003.0
2006-03-08 07:00:00,0.64985,0.64998,0.64985,0.64995,311899996.0
2006-03-08 07:05:00,0.6499,0.64995,0.64893,0.64944,424499999.0
2006-03-08 07:10:00,0.64945,0.6495,0.64921,0.6494,337999996.0
2006-03-08 07:15:00,0.64936,0.64955,0.64932,0.64945,310100000.0
2006-03-08 07:20:00,0.64956,0.6498,0.64945,0.64965,288400001.0
2006-03-08 07:25:00,0.6498,0.65003,0.64972,0.6498,381900001.0
2006-03-08 07:30:00,0.6498,0.64986,0.64945,0.64975,341799995.0
2006-03-08 07:35:00,0.64967,0.64985,0.64962,0.64978,495100003.0
2006-03-08 07:40:00,0.64975,0.6499,0.64965,0.64987,423099999.0
2006-03-08 07:45:00,0.64993,0.65025,0.64988,0.65019,387600002.0
2006-03-08 07:50:00,0.65015,0.65027,0.64989,0.64997,474100003.0
2006-03-08 07:55:00,0.65,0.6503,0.64994,0.64997,355799999.0
2006-03-08 08:00:00,0.64983,0.65042,0.64983,0.65018,353099997.0
2006-03-08 08:05:00,0.65027,0.65042,0.65003,0.6501,459400001.0
2006-03-08 08:10:00,0.6503,0.65038,0.65006,0.65016,367499999.0
2006-03-08 08:15:00,0.65015,0.65033,0.64995,0.65027,331000000.0
2006-03-08 08:20:00,0.65032,0.65036,0.65007,0.65023,435800001.0
2006-03-08 08:25:00,0.65017,0.65022,0.65005,0.65007,294800000.0
2006-03-08 08:30:00,0.65013,0.65013,0.6498,0.64985,328900001.0
2006-03-08 08:35:00,0.64975,0.65012,0.64975,0.65,313499999.0
2006-03-08 08:40:00,0.65005,0.65005,0.64972,0.64988,361999998.0
2006-03-08 08:45:00,0.64996,0.6501,0.64995,0.64996,319199998.0
2006-03-08 08:50:00,0.64997,0.65029,0.64993,0.65027,374700001.0
2006-03-08 08:55:00,0.6503,0.6503,0.6499,0.65028,348000002.0
2006-03-08 09:00:00,0.65019,0.6504,0.65,0.65035,386199996.0
2006-03-08 09:05:00,0.65033,0.65049,0.65025,0.65035,364199999.0
2006-03-08 09:10:00,0.6503,0.6505,0.6501,0.6505,427999997.0
2006-03-08 09:15:00,0.6505,0.65078,0.65049,0.65077,444099997.0
2006-03-08 09:20:00,0.65077,0.65096,0.6506,0.6506,463899999.0
2006-03-08 09:25:00,0.65061,0.6509,0.65045,0.65082,389599998.0
2006-03-08 09:30:00,0.65081,0.65164,0.65072,0.65142,496200006.0
2006-03-08 09:35:00,0.6514,0.65151,0.65126,0.65145,497800000.0
2006-03-08 09:40:00,0.65145,0.65171,0.65145,0.6515,331800001.0
2006-03-08 09:45:00,0.65152,0.6516,0.65134,0.65147,437799999.0
2006-03-08 09:50:00,0.65143,0.65165,0.65131,0.65143,364299999.0
2006-03-08 09:55:00,0.6513,0.65145,0.65112,0.65141,363400003.0
2006-03-08 10:00:00,0.6514,0.65147,0.65085,0.65103,492899998.0
2006-03-08 10:05:00,0.65094,0.65094,0.65037,0.65069,477799999.0
2006-03-08 10:10:00,0.65067,0.65082,0.65007,0.6502,377599999.0
2006-03-08 10:15:00,0.65018,0.65049,0.65011,0.65024,473899997.0
2006-03-08 10:20:00,0.65029,0.65038,0.65021,0.65035,363800002.0
2006-03-08 10:25:00,0.65033,0.65042,0.65018,0.6504,344500003.0
2006-03-08 10:30:00,0.65042,0.6505,0.65017,0.65018,339199998.0
2006-03-08 10:35:00,0.65015,0.6502,0.64975,0.64975,330200000.0
2006-03-08 10:40:00,0.64976,0.64988,0.64909,0.64937,533500000.0
2006-03-08 10:45:00,0.64943,0.64944,0.64908,0.64908,465400001.0
2006-03-08 10:50:00,0.64911,0.64947,0.64891,0.64945,476400001.0
2006-03-08 10:55:00,0.64945,0.64945,0.64907,0.64923,464099997.0
2006-03-08 11:00:00,0.64923,0.64968,0.649,0.64956,664300002.0
2006-03-08 11:05:00,0.64973,0.64992,0.64962,0.64975,364700002.0
2006-03-08 11:10:00,0.64978,0.6501,0.64967,0.64993,456799998.0
2006-03-08 11:15:00,0.64995,0.65005,0.6498,0.64995,524799998.0
2006-03-08 11:20:00,0.64987,0.64992,0.64966,0.64977,471399992.0
2006-03-08 11:25:00,0.64975,0.64989,0.6497,0.64977,530799999.0
2006-03-08 11:30:00,0.64988,0.65022,0.64974,0.65005,350400000.0
2006-03-08 11:35:00,0.65012,0.65065,0.64997,0.65048,561799998.0
2006-03-08 11:40:00,0.65048,0.65061,0.65016,0.6502,385800003.0
2006-03-08 11:45:00,0.65025,0.6504,0.64995,0.6504,474600001.0
2006-03-08 11:50:00,0.65045,0.6508,0.65039,0.65066,505900004.0
2006-03-08 11:55:00,0.65058,0.6507,0.65048,0.65065,432499999.0
2006-03-08 12:00:00,0.65054,0.6506,0.65021,0.65053,420299996.0
2006-03-08 12:05:00,0.65051,0.65081,0.65036,0.65069,503299999.0
2006-03-08 12:10:00,0.65061,0.65082,0.65047,0.65068,377600002.0
2006-03-08 12:15:00,0.65069,0.65082,0.65057,0.65065,484300001.0
2006-03-08 12:20:00,0.65069,0.65077,0.65035,0.65075,391499998.0
2006-03-08 12:25:00,0.65072,0.65078,0.65052,0.6507,300899997.0
2006-03-08 12:30:00,0.65065,0.65073,0.65046,0.65067,544000002.0
2006-03-08 12:35:00,0.65065,0.65067,0.65,0.65017,518999993.0
2006-03-08 12:40:00,0.65013,0.65023,0.64998,0.65017,322299997.0
2006-03-08 12:45:00,0.65021,0.6503,0.65006,0.65012,418700000.0
2006-03-08 12:50:00,0.6501,0.6504,0.6501,0.65035,366599997.0
2006-03-08 12:55:00,0.65027,0.65045,0.65012,0.65017,331300004.0
2006-03-08 13:00:00,0.65015,0.65081,0.65011,0.6503,437799998.0
2006-03-08 13:05:00,0.6503,0.65035,0.64984,0.65004,363200002.0
2006-03-08 13:10:00,0.6501,0.65039,0.65005,0.65021,403000004.0
2006-03-08 13:15:00,0.65023,0.65023,0.65002,0.6501,295400001.0
2006-03-08 13:20:00,0.65006,0.65019,0.6499,0.6499,486499999.0
2006-03-08 13:25:00,0.65008,0.65011,0.6498,0.64998,389800000.0
2006-03-08 13:30:00,0.64984,0.6501,0.64984,0.65,341099997.0
2006-03-08 13:35:00,0.65005,0.65016,0.64993,0.65016,405300000.0
2006-03-08 13:40:00,0.65013,0.65043,0.6498,0.6499,487700002.0
2006-03-08 13:45:00,0.6499,0.64995,0.64943,0.64954,456100002.0
2006-03-08 13:50:00,0.64957,0.64979,0.64954,0.64979,475999998.0
2006-03-08 13:55:00,0.6498,0.64996,0.64965,0.64965,484499997.0
2006-03-08 14:00:00,0.64954,0.64955,0.64877,0.6491,515300000.0
2006-03-08 14:05:00,0.64906,0.64945,0.64898,0.6493,493499997.0
2006-03-08 14:10:00,0.64935,0.64952,0.64916,0.64948,332800001.0
2006-03-08 14:15:00,0.64948,0.64957,0.64901,0.6491,387700001.0
2006-03-08 14:20:00,0.64904,0.64926,0.64888,0.64895,483199999.0
2006-03-08 14:25:00,0.64896,0.64912,0.64875,0.649,525500001.0
2006-03-08 14:30:00,0.64901,0.64901,0.64866,0.64875,337599997.0
2006-03-08 14:35:00,0.64859,0.64866,0.64829,0.64865,348599998.0
2006-03-08 14:40:00,0.64868,0.6489,0.64853,0.6489,370999998.0
2006-03-08 14:45:00,0.64882,0.64899,0.64875,0.6488,405200000.0
2006-03-08 14:50:00,0.6488,0.64918,0.6487,0.649,382599998.0
2006-03-08 14:55:00,0.64895,0.64899,0.64875,0.6488,342400000.0
2006-03-08 15:00:00,0.64885,0.64901,0.6487,0.64883,494599999.0
2006-03-08 15:05:00,0.64875,0.64899,0.64863,0.64886,412099999.0
2006-03-08 15:10:00,0.64896,0.64908,0.64862,0.6488,422400000.0
2006-03-08 15:15:00,0.64885,0.64894,0.6486,0.64875,387000000.0
2006-03-08 15:20:00,0.64878,0.64892,0.64837,0.64842,482999997.0
2006-03-08 15:25:00,0.64848,0.6486,0.64839,0.6485,572000002.0
2006-03-08 15:30:00,0.64853,0.6486,0.64839,0.64855,347499998.0
2006-03-08 15:35:00,0.64859,0.64866,0.64835,0.64845,508500001.0
2006-03-08 15:40:00,0.6485,0.64872,0.64817,0.64825,442299997.0
2006-03-08 15:45:00,0.64806,0.64833,0.64801,0.64833,393400000.0
2006-03-08 15:50:00,0.64816,0.64843,0.64805,0.64833,453799998.0
2006-03-08 15:55:00,0.64836,0.64845,0.64778,0.64795,488299999.0
2006-03-08 16:00:00,0.64785,0.64797,0.64753,0.6476,315000000.0
2006-03-08 16:05:00,0.6475,0.64767,0.64736,0.64749,548500001.0
2006-03-08 16:10:00,0.64732,0.64772,0.64728,0.64745,408000001.0
2006-03-08 16:15:00,0.64745,0.64763,0.64734,0.64753,512599999.0
2006-03-08 16:20:00,0.64761,0.64771,0.64734,0.64771,498500002.0
2006-03-08 16:25:00,0.6477,0.64826,0.64759,0.64809,414700003.0
2006-03-08 16:30:00,0.64796,0.64802,0.64749,0.64749,470099999.0
2006-03-08 16:35:00,0.64753,0.64763,0.64702,0.6476,399799999.0
2006-03-08 16:40:00,0.64748,0.64767,0.64721,0.64754,385600002.0
2006-03-08 16:45:00,0.64769,0.64782,0.64757,0.64779,477400004.0
2006-03-08 16:50:00,0.64766,0.64772,0.64748,0.6477,487099999.0
2006-03-08 16:55:00,0.64768,0.64785,0.6476,0.64785,463799999.0
2006-03-08 17:00:00,0.64793,0.64816,0.6478,0.64815,514599998.0
2006-03-08 17:05:00,0.64808,0.64878,0.64798,0.64878,554799997.0
2006-03-08 17:10:00,0.64881,0.64903,0.64861,0.64895,473299999.0
2006-03-08 17:15:00,0.649,0.64932,0.64882,0.64882,452899994.0
2006-03-08 17:20:00,0.64908,0.6492,0.64897,0.64908,348000004.0
2006-03-08 17:25:00,0.64905,0.6491,0.6486,0.6487,437199995.0
2006-03-08 17:30:00,0.6487,0.64875,0.64858,0.64864,410400000.0
2006-03-08 17:35:00,0.64865,0.6488,0.64856,0.6488,401300001.0
2006-03-08 17:40:00,0.64868,0.64908,0.64868,0.64889,333000000.0
2006-03-08 17:45:00,0.64886,0.64896,0.6485,0.64872,478200001.0
2006-03-08 17:50:00,0.64863,0.64921,0.64857,0.64921,471899997.0
2006-03-08 17:55:00,0.6492,0.64944,0.64878,0.64891,400299998.0
2006-03-08 18:00:00,0.64882,0.64897,0.64858,0.6489,645700001.0
2006-03-08 18:05:00,0.64892,0.64899,0.64868,0.64877,1059699996.0
2006-03-08 18:10:00,0.64875,0.64899,0.64871,0.64882,439199998.0
2006-03-08 18:15:00,0.64878,0.64884,0.64828,0.64831,1229399999.0
2006-03-08 18:20:00,0.6483,0.64843,0.64811,0.64819,988799990.0
2006-03-08 18:25:00,0.64817,0.64848,0.64805,0.64848,997499994.0
2006-03-08 18:30:00,0.64849,0.64852,0.64829,0.64848,755499994.0
2006-03-08 18:35:00,0.64845,0.64845,0.64816,0.6483,981400001.0
2006-03-08 18:40:00,0.64833,0.64877,0.64833,0.64855,1567699998.0
2006-03-08 18:45:00,0.64863,0.64863,0.64841,0.64854,1147400002.0
2006-03-08 18:50:00,0.64852,0.64865,0.6483,0.64853,471699998.0
2006-03-08 18:55:00,0.64862,0.64864,0.64835,0.6485,578899998.0
2006-03-08 19:00:00,0.64849,0.64869,0.64839,0.64847,738700007.0
2006-03-08 19:05:00,0.6485,0.64902,0.6485,0.64875,742899997.0
2006-03-08 19:10:00,0.64872,0.64897,0.64867,0.64894,328099999.0
2006-03-08 19:15:00,0.64895,0.64972,0.6489,0.64969,401300000.0
2006-03-08 19:20:00,0.64973,0.64979,0.64945,0.6496,552100003.0
2006-03-08 19:25:00,0.64961,0.64982,0.6494,0.64982,576299996.0
2006-03-08 19:30:00,0.64988,0.65037,0.64979,0.65032,490300001.0
2006-03-08 19:35:00,0.65033,0.65045,0.65022,0.65037,847600002.0
2006-03-08 19:40:00,0.65041,0.65074,0.65025,0.65074,408899997.0
2006-03-08 19:45:00,0.65079,0.65094,0.65057,0.6506,445000000.0
2006-03-08 19:50:00,0.65074,0.65085,0.65062,0.6508,748799997.0
2006-03-08 19:55:00,0.6507,0.65116,0.6507,0.6509,832099998.0
2006-03-08 20:00:00,0.65092,0.65105,0.65087,0.651,733199994.0
2006-03-08 20:05:00,0.65102,0.65105,0.65075,0.65095,793500000.0
2006-03-08 20:10:00,0.6509,0.65105,0.6507,0.65105,460700001.0
2006-03-08 20:15:00,0.65095,0.6511,0.65087,0.651,1054099991.0
2006-03-08 20:20:00,0.65105,0.65105,0.6507,0.651,440699995.0
2006-03-08 20:25:00,0.651,0.65105,0.6509,0.651,627999997.0
2006-03-08 20:30:00,0.651,0.65105,0.6509,0.651,872900001.0
2006-03-08 20:35:00,0.651,0.6511,0.65085,0.651,672699998.0
2006-03-08 20:40:00,0.65095,0.65105,0.65087,0.651,590600006.0
2006-03-08 20:45:00,0.65095,0.651,0.65085,0.65095,371300002.0
2006-03-08 20:50:00,0.65095,0.65105,0.65088,0.651,802799998.0
2006-03-08 20:55:00,0.6509,0.65105,0.6507,0.65095,620899993.0
2006-03-08 21:00:00,0.65095,0.65105,0.65085,0.6509,489100000.0
2006-03-08 21:05:00,0.651,0.65105,0.65085,0.651,697199994.0
2006-03-08 21:10:00,0.65095,0.65102,0.6509,0.65095,433700003.0
2006-03-08 21:15:00,0.65095,0.65105,0.6508,0.65095,823600000.0
2006-03-08 21:20:00,0.651,0.65105,0.65085,0.65095,634599998.0
2006-03-08 21:25:00,0.65095,0.651,0.6508,0.6509,492400001.0
2006-03-08 21:30:00,0.65097,0.65105,0.65087,0.65095,416999995.0
2006-03-08 21:35:00,0.65095,0.65105,0.65085,0.65097,722600002.0
2006-03-08 21:40:00,0.651,0.65105,0.6508,0.6508,563500000.0
2006-03-08 21:45:00,0.65095,0.651,0.65085,0.65093,328800002.0
2006-03-08 21:50:00,0.651,0.6511,0.6509,0.65095,438499996.0
2006-03-08 21:55:00,0.65095,0.65105,0.65085,0.65095,495699997.0
2006-03-08 22:00:00,0.65095,0.651,0.6509,0.65095,504099998.0
2006-03-08 22:05:00,0.6509,0.6511,0.6508,0.65097,498399996.0
2006-03-08 22:10:00,0.65095,0.65105,0.65085,0.65097,435000003.0
2006-03-08 22:15:00,0.65097,0.65105,0.65085,0.65095,404900001.0
2006-03-08 22:20:00,0.651,0.65105,0.65087,0.651,516300000.0
2006-03-08 22:25:00,0.6509,0.65105,0.65085,0.65095,380800000.0
2006-03-08 22:30:00,0.651,0.65105,0.6507,0.65097,379600002.0
2006-03-08 22:35:00,0.65102,0.65102,0.6507,0.651,476800000.0
2006-03-08 22:40:00,0.65095,0.65105,0.6508,0.65087,611099999.0
2006-03-08 22:45:00,0.65095,0.65105,0.65075,0.65095,539899999.0
2006-03-08 22:50:00,0.651,0.651,0.6507,0.6509,715900002.0
2006-03-08 22:55:00,0.6509,0.6511,0.65075,0.65075,589600005.0
2006-03-08 23:00:00,0.6508,0.65102,0.6508,0.6509,434299997.0
2006-03-08 23:05:00,0.65095,0.65112,0.65085,0.651,446000001.0
2006-03-08 23:10:00,0.65095,0.65105,0.6509,0.65095,390200004.0
2006-03-08 23:15:00,0.65095,0.651,0.6508,0.65095,306199998.0
2006-03-08 23:20:00,0.651,0.65105,0.65085,0.651,284200001.0
2006-03-08 23:25:00,0.65098,0.651,0.65085,0.65095,410099998.0
2006-03-08 23:30:00,0.6509,0.65102,0.6509,0.65095,348399998.0
2006-03-08 23:35:00,0.651,0.65105,0.6509,0.65093,334600000.0
2006-03-08 23:40:00,0.651,0.651,0.6509,0.65095,196699998.0
2006-03-08 23:45:00,0.65105,0.65105,0.6509,0.65095,277800000.0
2006-03-08 23:50:00,0.6509,0.65105,0.65085,0.651,388200000.0
2006-03-08 23:55:00,0.651,0.651,0.6509,0.6509,426400001.0
2006-03-09 00:00:00,0.65095,0.6527,0.65095,0.65224,463800000.0
2006-03-09 00:05:00,0.65235,0.65246,0.65175,0.65213,564300000.0
2006-03-09 00:10:00,0.65209,0.65224,0.65101,0.65116,528499997.0
2006-03-09 00:15:00,0.65098,0.65143,0.65084,0.65107,462700001.0
2006-03-09 00:20:00,0.65094,0.65109,0.6503,0.6506,422400000.0
2006-03-09 00:25:00,0.65052,0.65054,0.64871,0.65044,496399998.0
2006-03-09 00:30:00,0.65054,0.65061,0.65017,0.6506,298300002.0
2006-03-09 00:35:00,0.6506,0.65093,0.6505,0.65093,537200001.0
2006-03-09 00:40:00,0.65088,0.65103,0.65075,0.65075,370700000.0
2006-03-09 00:45:00,0.6508,0.6509,0.6506,0.6506,383299997.0
2006-03-09 00:50:00,0.65052,0.6509,0.65052,0.65082,411499999.0
2006-03-09 00:55:00,0.65085,0.65085,0.65065,0.6507,413899997.0
2006-03-09 01:00:00,0.65065,0.65091,0.65065,0.65088,256399998.0
2006-03-09 01:05:00,0.65077,0.65092,0.6507,0.65082,250999998.0
2006-03-09 01:10:00,0.65075,0.65092,0.65071,0.65071,450100002.0
2006-03-09 01:15:00,0.65072,0.65072,0.6505,0.65065,348699999.0
2006-03-09 01:20:00,0.6506,0.65071,0.65053,0.65065,312699996.0
2006-03-09 01:25:00,0.6506,0.65065,0.65016,0.65017,375100004.0
2006-03-09 01:30:00,0.6502,0.65047,0.65004,0.65047,327300002.0
2006-03-09 01:35:00,0.65048,0.65053,0.65019,0.65019,336599998.0
2006-03-09 01:40:00,0.65028,0.65029,0.65004,0.65004,320399997.0
2006-03-09 01:45:00,0.65,0.65035,0.64995,0.65018,398799998.0
2006-03-09 01:50:00,0.65019,0.65031,0.65002,0.65027,352199997.0
2006-03-09 01:55:00,0.65025,0.6503,0.65001,0.65025,440199996.0
2006-03-09 02:00:00,0.65033,0.65043,0.6502,0.65032,403999998.0
2006-03-09 02:05:00,0.65033,0.65042,0.65002,0.65004,430300003.0
2006-03-09 02:10:00,0.65007,0.65011,0.6492,0.64957,385999997.0
2006-03-09 02:15:00,0.64959,0.6499,0.64959,0.64977,349199998.0
2006-03-09 02:20:00,0.64992,0.65028,0.64987,0.64991,423900000.0
2006-03-09 02:25:00,0.64991,0.65001,0.6495,0.64955,284099999.0
2006-03-09 02:30:00,0.64981,0.65039,0.64979,0.65023,419800000.0
2006-03-09 02:35:00,0.65012,0.65012,0.64916,0.64942,363900000.0
2006-03-09 02:40:00,0.64941,0.64999,0.64937,0.64999,456999998.0
2006-03-09 02:45:00,0.64998,0.64998,0.64935,0.64948,279099998.0
2006-03-09 02:50:00,0.64957,0.64958,0.6494,0.64947,449499999.0
2006-03-09 02:55:00,0.64943,0.6495,0.64923,0.64924,439399996.0
2006-03-09 03:00:00,0.64924,0.6494,0.64917,0.64928,411599995.0
2006-03-09 03:05:00,0.64915,0.64933,0.64901,0.6493,411100003.0
2006-03-09 03:10:00,0.64914,0.64935,0.64903,0.64935,369399997.0
2006-03-09 03:15:00,0.64933,0.64933,0.64876,0.64885,412000001.0
2006-03-09 03:20:00,0.64892,0.6491,0.64877,0.6491,331600000.0
2006-03-09 03:25:00,0.64914,0.64923,0.64837,0.64859,429400002.0
2006-03-09 03:30:00,0.64865,0.64875,0.64841,0.6486,435700000.0
2006-03-09 03:35:00,0.64873,0.64879,0.64848,0.64879,416499995.0
2006-03-09 03:40:00,0.64875,0.64885,0.64832,0.6484,490800004.0
2006-03-09 03:45:00,0.6485,0.64865,0.6484,0.6486,279800001.0
2006-03-09 03:50:00,0.64855,0.64857,0.64825,0.64854,387999998.0
2006-03-09 03:55:00,0.6485,0.64852,0.64821,0.64835,454400001.0
2006-03-09 04:00:00,0.64835,0.64852,0.64832,0.64832,340299999.0
2006-03-09 04:05:00,0.64829,0.64857,0.64829,0.64845,433600000.0
2006-03-09 04:10:00,0.64837,0.6485,0.6482,0.6482,344900000.0
2006-03-09 04:15:00,0.64829,0.64834,0.64815,0.64815,423599997.0
2006-03-09 04:20:00,0.64815,0.6483,0.64812,0.64814,557900001.0
2006-03-09 04:25:00,0.64827,0.64827,0.64805,0.64815,286700002.0
2006-03-09 04:30:00,0.64813,0.64855,0.64813,0.6485,444099999.0
2006-03-09 04:35:00,0.64855,0.64884,0.6484,0.64876,305499998.0
2006-03-09 04:40:00,0.64877,0.64887,0.64865,0.64866,472700003.0
2006-03-09 04:45:00,0.64868,0.64885,0.64865,0.64878,617300000.0
2006-03-09 04:50:00,0.64883,0.64912,0.6487,0.64912,239599998.0
2006-03-09 04:55:00,0.64924,0.64945,0.64913,0.64935,455499994.0
2006-03-09 05:00:00,0.64936,0.64958,0.64922,0.64942,536999996.0
2006-03-09 05:05:00,0.64943,0.64978,0.64942,0.64976,385900000.0
2006-03-09 05:10:00,0.64976,0.64982,0.64933,0.64955,314600001.0
2006-03-09 05:15:00,0.64942,0.64962,0.64924,0.64947,460800002.0
2006-03-09 05:20:00,0.64925,0.64925,0.64869,0.6491,416099995.0
2006-03-09 05:25:00,0.64895,0.6493,0.64895,0.6493,453100003.0
2006-03-09 05:30:00,0.64922,0.6494,0.64913,0.64933,373700001.0
2006-03-09 05:35:00,0.64932,0.64932,0.64887,0.649,361399998.0
2006-03-09 05:40:00,0.64905,0.64925,0.64895,0.6492,405600002.0
2006-03-09 05:45:00,0.64914,0.64945,0.64901,0.64945,345999997.0
2006-03-09 05:50:00,0.64938,0.64948,0.64924,0.6493,340299997.0
2006-03-09 05:55:00,0.64925,0.64945,0.64911,0.64935,340999997.0
2006-03-09 06:00:00,0.64925,0.64935,0.64914,0.64927,276300000.0
2006-03-09 06:05:00,0.64935,0.64935,0.6491,0.64925,512100001.0
2006-03-09 06:10:00,0.64923,0.64942,0.64915,0.6493,275000000.0
2006-03-09 06:15:00,0.6493,0.64942,0.6491,0.64927,379599998.0
2006-03-09 06:20:00,0.64931,0.64949,0.6492,0.6494,378199995.0
2006-03-09 06:25:00,0.6494,0.64948,0.64925,0.64935,483099998.0
2006-03-09 06:30:00,0.6493,0.6494,0.64915,0.64927,321399998.0
2006-03-09 06:35:00,0.64927,0.64937,0.6491,0.64927,318600000.0
2006-03-09 06:40:00,0.64915,0.64934,0.64905,0.64934,462900001.0
2006-03-09 06:45:00,0.64928,0.64937,0.64915,0.6492,458599999.0
2006-03-09 06:50:00,0.64925,0.64932,0.64882,0.64921,468199999.0
2006-03-09 06:55:00,0.64928,0.64942,0.64915,0.64935,430599999.0
2006-03-09 07:00:00,0.64957,0.64976,0.64925,0.6493,454499998.0
2006-03-09 07:05:00,0.64919,0.64945,0.649,0.64924,364600002.0
2006-03-09 07:10:00,0.64928,0.64928,0.64891,0.6491,409299997.0
2006-03-09 07:15:00,0.64905,0.6491,0.64875,0.64888,350599999.0
2006-03-09 07:20:00,0.64905,0.64915,0.64885,0.64885,351399998.0
2006-03-09 07:25:00,0.649,0.64905,0.64872,0.64885,475799998.0
2006-03-09 07:30:00,0.64875,0.6489,0.64855,0.64885,460599996.0
2006-03-09 07:35:00,0.64875,0.64895,0.64875,0.64878,360500000.0
2006-03-09 07:40:00,0.64876,0.64892,0.64853,0.6487,464200003.0
2006-03-09 07:45:00,0.64872,0.64891,0.6482,0.64834,410900003.0
2006-03-09 07:50:00,0.64832,0.64877,0.64812,0.64831,479100004.0
2006-03-09 07:55:00,0.64827,0.64853,0.64821,0.64842,336900000.0
2006-03-09 08:00:00,0.64831,0.6489,0.64831,0.64884,396300000.0
2006-03-09 08:05:00,0.6488,0.64885,0.64853,0.64875,522699996.0
2006-03-09 08:10:00,0.6489,0.64915,0.64873,0.64875,339400001.0
2006-03-09 08:15:00,0.64876,0.64878,0.64826,0.64827,267000000.0
2006-03-09 08:20:00,0.64836,0.6489,0.64827,0.64885,377000001.0
2006-03-09 08:25:00,0.6488,0.649,0.6487,0.64888,277799999.0
2006-03-09 08:30:00,0.64895,0.64952,0.64885,0.64941,387799997.0
2006-03-09 08:35:00,0.64913,0.64946,0.64884,0.64933,374600002.0
2006-03-09 08:40:00,0.64935,0.64983,0.6493,0.64962,299999999.0
2006-03-09 08:45:00,0.64975,0.65041,0.64975,0.6502,274999999.0
2006-03-09 08:50:00,0.65027,0.65063,0.65027,0.6505,420100003.0
2006-03-09 08:55:00,0.65059,0.65072,0.65012,0.65065,421899998.0
2006-03-09 09:00:00,0.65056,0.6506,0.64982,0.65012,310600001.0
2006-03-09 09:05:00,0.65,0.65005,0.64969,0.6499,418099997.0
2006-03-09 09:10:00,0.6499,0.65025,0.64972,0.65008,372299998.0
2006-03-09 09:15:00,0.65005,0.65023,0.6498,0.65002,381100000.0
2006-03-09 09:20:00,0.65,0.65005,0.6498,0.65001,396099998.0
2006-03-09 09:25:00,0.65,0.65037,0.64983,0.65033,341100001.0
2006-03-09 09:30:00,0.6503,0.65036,0.64991,0.64996,393899993.0
2006-03-09 09:35:00,0.64997,0.65009,0.64968,0.64987,397899999.0
2006-03-09 09:40:00,0.64989,0.65016,0.64984,0.65,489100002.0
2006-03-09 09:45:00,0.64991,0.64993,0.64904,0.6493,390300000.0
2006-03-09 09:50:00,0.64928,0.64979,0.64918,0.64971,403199999.0
2006-03-09 09:55:00,0.64965,0.64998,0.64951,0.64994,389500001.0
2006-03-09 10:00:00,0.64994,0.65,0.64939,0.64939,470099998.0
2006-03-09 10:05:00,0.64928,0.64949,0.64899,0.64911,472200002.0
2006-03-09 10:10:00,0.649,0.6492,0.64898,0.64906,135800000.0
2006-03-09 10:15:00,0.64901,0.6491,0.64889,0.64902,370100001.0
2006-03-09 10:20:00,0.64902,0.6496,0.64902,0.64948,526299996.0
2006-03-09 10:25:00,0.64937,0.64998,0.64926,0.64995,379299999.0
2006-03-09 10:30:00,0.64997,0.65015,0.64962,0.64984,367999999.0
2006-03-09 10:35:00,0.64971,0.64987,0.64926,0.6497,340499999.0
2006-03-09 10:40:00,0.64983,0.64984,0.64965,0.64978,386800003.0
2006-03-09 10:45:00,0.64987,0.6499,0.64954,0.64974,445799999.0
2006-03-09 10:50:00,0.64978,0.64995,0.64965,0.6499,371200003.0
2006-03-09 10:55:00,0.64997,0.65003,0.64967,0.64986,531999998.0
2006-03-09 11:00:00,0.64985,0.65,0.64962,0.64982,536700001.0
2006-03-09 11:05:00,0.64997,0.65004,0.64955,0.6496,422500004.0
2006-03-09 11:10:00,0.6495,0.64964,0.64937,0.64944,537000000.0
2006-03-09 11:15:00,0.6495,0.64976,0.64938,0.6496,484400002.0
2006-03-09 11:20:00,0.64948,0.64966,0.64937,0.64938,477599999.0
2006-03-09 11:25:00,0.64933,0.6495,0.64878,0.64901,399199999.0
2006-03-09 11:30:00,0.64911,0.64936,0.64911,0.64927,410300001.0
2006-03-09 11:35:00,0.64933,0.64963,0.64915,0.6496,494499999.0
2006-03-09 11:40:00,0.64953,0.64968,0.64944,0.64949,473099999.0
2006-03-09 11:45:00,0.64963,0.64977,0.64953,0.64969,499800000.0
2006-03-09 11:50:00,0.64967,0.64978,0.64958,0.64975,346999996.0
2006-03-09 11:55:00,0.6497,0.64996,0.64963,0.64989,446099999.0
2006-03-09 12:00:00,0.64993,0.65011,0.64974,0.64987,565000000.0
2006-03-09 12:05:00,0.6499,0.65,0.64985,0.64995,556200004.0
2006-03-09 12:10:00,0.6499,0.65011,0.6498,0.65005,398499998.0
2006-03-09 12:15:00,0.65008,0.65065,0.65008,0.65027,502999999.0
2006-03-09 12:20:00,0.65034,0.65073,0.65011,0.65066,462400001.0
2006-03-09 12:25:00,0.65066,0.65082,0.65053,0.65072,464999998.0
2006-03-09 12:30:00,0.65069,0.65088,0.65058,0.65079,465200000.0
2006-03-09 12:35:00,0.6508,0.65137,0.65066,0.65127,412300001.0
2006-03-09 12:40:00,0.65123,0.65133,0.65079,0.65085,339700001.0
2006-03-09 12:45:00,0.65087,0.65129,0.65074,0.65116,491300000.0
2006-03-09 12:50:00,0.65116,0.65141,0.65113,0.65135,388299998.0
2006-03-09 12:55:00,0.65127,0.65138,0.65114,0.65114,434599998.0
2006-03-09 13:00:00,0.65107,0.65117,0.6508,0.65098,462800002.0
2006-03-09 13:05:00,0.65102,0.65135,0.65091,0.65121,450399990.0
2006-03-09 13:10:00,0.65125,0.65133,0.65109,0.65125,431300004.0
2006-03-09 13:15:00,0.65123,0.65141,0.65098,0.65132,416499997.0
2006-03-09 13:20:00,0.65126,0.65155,0.65126,0.6513,387399996.0
2006-03-09 13:25:00,0.65146,0.65148,0.65095,0.65105,453699999.0
2006-03-09 13:30:00,0.65093,0.65118,0.65093,0.65103,410499999.0
2006-03-09 13:35:00,0.65105,0.65135,0.65093,0.65105,521499994.0
2006-03-09 13:40:00,0.65106,0.65107,0.65031,0.65052,486500000.0
2006-03-09 13:45:00,0.65041,0.65041,0.65001,0.65025,388400000.0
2006-03-09 13:50:00,0.65028,0.65028,0.65002,0.6502,449400001.0
2006-03-09 13:55:00,0.6502,0.65046,0.6501,0.65033,341300001.0
2006-03-09 14:00:00,0.65038,0.6505,0.65007,0.6505,414599996.0
2006-03-09 14:05:00,0.65042,0.65042,0.65015,0.65016,581500003.0
2006-03-09 14:10:00,0.65025,0.65025,0.65003,0.6501,391800001.0
2006-03-09 14:15:00,0.65014,0.6504,0.6501,0.65035,552199998.0
2006-03-09 14:20:00,0.6503,0.6504,0.65025,0.65025,234100000.0
2006-03-09 14:25:00,0.65033,0.65075,0.65033,0.65041,462900003.0
2006-03-09 14:30:00,0.6505,0.65066,0.65035,0.65055,400899999.0
2006-03-09 14:35:00,0.6505,0.65057,0.65044,0.65045,404599998.0
2006-03-09 14:40:00,0.65041,0.65043,0.64955,0.64989,380799998.0
2006-03-09 14:45:00,0.64985,0.65007,0.64977,0.64996,503400000.0
2006-03-09 14:50:00,0.64997,0.65015,0.64984,0.6501,455400003.0
2006-03-09 14:55:00,0.65005,0.6502,0.64993,0.64993,356800001.0
2006-03-09 15:00:00,0.64994,0.65016,0.6498,0.65001,447400002.0
2006-03-09 15:05:00,0.65,0.65028,0.64985,0.65026,461899996.0
2006-03-09 15:10:00,0.65038,0.65046,0.64993,0.65,424399996.0
2006-03-09 15:15:00,0.64999,0.65013,0.64955,0.64974,518799995.0
2006-03-09 15:20:00,0.64975,0.64989,0.64967,0.64985,474699997.0
2006-03-09 15:25:00,0.64992,0.6502,0.64973,0.6501,493199995.0
2006-03-09 15:30:00,0.65024,0.65064,0.65014,0.65048,413799998.0
2006-03-09 15:35:00,0.65049,0.65112,0.65048,0.65104,329299999.0
2006-03-09 15:40:00,0.65099,0.65099,0.65053,0.65054,509700000.0
2006-03-09 15:45:00,0.65057,0.65063,0.6499,0.65026,369599996.0
2006-03-09 15:50:00,0.6503,0.6503,0.64968,0.65,503999998.0
2006-03-09 15:55:00,0.64995,0.65023,0.64977,0.65023,295800002.0
2006-03-09 16:00:00,0.65019,0.65036,0.65015,0.65027,288399997.0
2006-03-09 16:05:00,0.6502,0.65044,0.65012,0.65037,525299996.0
2006-03-09 16:10:00,0.65027,0.65031,0.6499,0.65016,332600000.0
2006-03-09 16:15:00,0.6501,0.65016,0.64943,0.64985,579499996.0
2006-03-09 16:20:00,0.64986,0.64989,0.64956,0.64956,546500000.0
2006-03-09 16:25:00,0.64948,0.6496,0.6492,0.64924,402600000.0
2006-03-09 16:30:00,0.64907,0.64921,0.6487,0.64907,532299997.0
2006-03-09 16:35:00,0.64899,0.64904,0.64842,0.64892,471499997.0
2006-03-09 16:40:00,0.64876,0.64895,0.6484,0.64881,451400001.0
2006-03-09 16:45:00,0.64894,0.64906,0.64875,0.6489,511799994.0
2006-03-09 16:50:00,0.64911,0.64924,0.6489,0.64904,428599998.0
2006-03-09 16:55:00,0.64903,0.64905,0.64822,0.64854,513399996.0
2006-03-09 17:00:00,0.64855,0.64877,0.64831,0.64873,484999999.0
2006-03-09 17:05:00,0.64877,0.64888,0.6481,0.6481,419899995.0
2006-03-09 17:10:00,0.64804,0.64865,0.64797,0.64861,469499999.0
2006-03-09 17:15:00,0.64858,0.64872,0.64839,0.64839,361799995.0
2006-03-09 17:20:00,0.64856,0.64889,0.64841,0.64848,426200003.0
2006-03-09 17:25:00,0.64838,0.64869,0.64831,0.64869,529399993.0
2006-03-09 17:30:00,0.6487,0.64879,0.64849,0.64868,489599997.0
2006-03-09 17:35:00,0.6487,0.64904,0.64858,0.64904,378399999.0
2006-03-09 17:40:00,0.64858,0.64889,0.648,0.64882,389400000.0
2006-03-09 17:45:00,0.64882,0.64889,0.64857,0.64871,402399998.0
2006-03-09 17:50:00,0.6486,0.64876,0.64854,0.64866,386600001.0
2006-03-09 17:55:00,0.64863,0.64886,0.6486,0.64878,489699999.0
2006-03-09 18:00:00,0.64873,0.64893,0.64865,0.6488,752400004.0
2006-03-09 18:05:00,0.64885,0.64918,0.64871,0.6489,1147900001.0
2006-03-09 18:10:00,0.6488,0.64885,0.64861,0.6488,648499998.0
2006-03-09 18:15:00,0.64883,0.64895,0.64856,0.64865,1260100000.0
2006-03-09 18:20:00,0.64845,0.64858,0.64802,0.64802,945799995.0
2006-03-09 18:25:00,0.64796,0.64829,0.64791,0.64822,1011799991.0
2006-03-09 18:30:00,0.64824,0.64833,0.64799,0.6481,716299995.0
2006-03-09 18:35:00,0.64817,0.64819,0.64792,0.64805,931199995.0
2006-03-09 18:40:00,0.64803,0.64823,0.64745,0.64758,1489700003.0
2006-03-09 18:45:00,0.64766,0.64766,0.64731,0.64756,1126100007.0
2006-03-09 18:50:00,0.64757,0.64768,0.64745,0.64768,428600002.0
2006-03-09 18:55:00,0.64779,0.64797,0.64769,0.6479,595800000.0
2006-03-09 19:00:00,0.64787,0.64804,0.64762,0.64778,582300002.0
2006-03-09 19:05:00,0.6478,0.64795,0.64698,0.64711,903599999.0
2006-03-09 19:10:00,0.64704,0.64704,0.64669,0.64686,454799999.0
2006-03-09 19:15:00,0.64689,0.64721,0.64672,0.64678,398999998.0
2006-03-09 19:20:00,0.64684,0.64692,0.64584,0.64603,510200003.0
2006-03-09 19:25:00,0.64605,0.64634,0.64587,0.64607,513199998.0
2006-03-09 19:30:00,0.64614,0.64637,0.64603,0.64627,366400003.0
2006-03-09 19:35:00,0.64624,0.64631,0.646,0.64604,794000000.0
2006-03-09 19:40:00,0.64601,0.6461,0.64557,0.64598,556200002.0
2006-03-09 19:45:00,0.64611,0.64623,0.64579,0.64617,443899999.0
2006-03-09 19:50:00,0.64603,0.64641,0.64597,0.64618,835100006.0
2006-03-09 19:55:00,0.646,0.64605,0.64554,0.64565,779899997.0
2006-03-09 20:00:00,0.64567,0.6458,0.64563,0.64575,738499999.0
2006-03-09 20:05:00,0.64577,0.6458,0.6455,0.6457,813699998.0
2006-03-09 20:10:00,0.64565,0.6458,0.64545,0.6458,476700000.0
2006-03-09 20:15:00,0.6457,0.64585,0.64562,0.64575,852400000.0
2006-03-09 20:20:00,0.6458,0.6458,0.64545,0.64575,449800000.0
2006-03-09 20:25:00,0.64575,0.6458,0.64565,0.64575,679199995.0
2006-03-09 20:30:00,0.64565,0.6458,0.64565,0.64575,798599996.0
2006-03-09 20:35:00,0.64575,0.64585,0.6456,0.64575,666899997.0
2006-03-09 20:40:00,0.6457,0.6458,0.64563,0.64575,565399998.0
2006-03-09 20:45:00,0.6457,0.64575,0.6456,0.6457,496800000.0
2006-03-09 20:50:00,0.6457,0.6458,0.64563,0.64575,705399997.0
2006-03-09 20:55:00,0.64565,0.6458,0.64545,0.6457,682599993.0
2006-03-09 21:00:00,0.6457,0.6458,0.6456,0.64565,696800002.0
2006-03-09 21:05:00,0.64575,0.6458,0.6456,0.64575,548499997.0
2006-03-09 21:10:00,0.6457,0.64577,0.64565,0.6457,329499995.0
2006-03-09 21:15:00,0.6457,0.6458,0.64555,0.6457,758700001.0
2006-03-09 21:20:00,0.64575,0.6458,0.6456,0.6457,641299997.0
2006-03-09 21:25:00,0.6457,0.64575,0.64555,0.64565,588700003.0
2006-03-09 21:30:00,0.64572,0.6458,0.64562,0.6457,474100004.0
2006-03-09 21:35:00,0.6457,0.6458,0.6456,0.64572,706600000.0
2006-03-09 21:40:00,0.64575,0.6458,0.64555,0.64555,482100000.0
2006-03-09 21:45:00,0.6457,0.64575,0.6456,0.64568,470699999.0
2006-03-09 21:50:00,0.64575,0.64585,0.64565,0.6457,443600000.0
2006-03-09 21:55:00,0.6457,0.6458,0.6456,0.6457,446699999.0
2006-03-09 22:00:00,0.6457,0.64575,0.64565,0.6457,427599996.0
2006-03-09 22:05:00,0.64565,0.64585,0.64555,0.64572,558000001.0
2006-03-09 22:10:00,0.6457,0.6458,0.6456,0.64572,534000002.0
2006-03-09 22:15:00,0.64572,0.6458,0.6456,0.6457,465800001.0
2006-03-09 22:20:00,0.64575,0.6458,0.64563,0.64575,565199999.0
2006-03-09 22:25:00,0.64565,0.6458,0.6456,0.6457,469899997.0
2006-03-09 22:30:00,0.64575,0.6458,0.64545,0.64572,477499998.0
2006-03-09 22:35:00,0.64577,0.64577,0.64545,0.64575,362999999.0
2006-03-09 22:40:00,0.6457,0.6458,0.64555,0.64562,555599998.0
2006-03-09 22:45:00,0.6457,0.6458,0.6455,0.6457,586999999.0
2006-03-09 22:50:00,0.64575,0.64575,0.64545,0.64565,610099998.0
2006-03-09 22:55:00,0.64565,0.64585,0.6455,0.6455,598800004.0
2006-03-09 23:00:00,0.64555,0.64577,0.64555,0.64565,427200001.0
2006-03-09 23:05:00,0.6457,0.64587,0.6456,0.64575,440000000.0
2006-03-09 23:10:00,0.6457,0.6458,0.64565,0.6457,435999999.0
2006-03-09 23:15:00,0.6457,0.64575,0.64555,0.6457,246600000.0
2006-03-09 23:20:00,0.64575,0.6458,0.6456,0.64575,314599997.0
2006-03-09 23:25:00,0.64573,0.64575,0.6456,0.6457,300099999.0
2006-03-09 23:30:00,0.64565,0.64577,0.64565,0.6457,380400000.0
2006-03-09 23:35:00,0.64575,0.6458,0.64565,0.64568,399800002.0
2006-03-09 23:40:00,0.64575,0.64575,0.64565,0.6457,183000001.0
2006-03-09 23:45:00,0.6458,0.6458,0.64565,0.6457,325700000.0
2006-03-09 23:50:00,0.64565,0.6458,0.6456,0.64575,378100001.0
2006-03-09 23:55:00,0.64575,0.64575,0.64565,0.64565,413699999.0
2006-03-10 00:00:00,0.64575,0.64619,0.64516,0.64558,614299999.0
2006-03-10 00:05:00,0.64537,0.6457,0.64516,0.6454,414699998.0
2006-03-10 00:10:00,0.64531,0.64574,0.64514,0.6454,615000004.0
2006-03-10 00:15:00,0.64523,0.64572,0.64512,0.64562,435899996.0
2006-03-10 00:20:00,0.64548,0.6457,0.64511,0.64549,455599999.0
2006-03-10 00:25:00,0.64561,0.64564,0.64495,0.64524,694899995.0
2006-03-10 00:30:00,0.64569,0.64569,0.64493,0.6454,391199998.0
2006-03-10 00:35:00,0.6453,0.64565,0.6453,0.64555,440800001.0
2006-03-10 00:40:00,0.6455,0.64555,0.64524,0.64524,323999997.0
2006-03-10 00:45:00,0.64525,0.6456,0.64525,0.64555,322999998.0
2006-03-10 00:50:00,0.6455,0.64558,0.6454,0.64555,348200001.0
2006-03-10 00:55:00,0.64555,0.64555,0.64542,0.6455,373399996.0
2006-03-10 01:00:00,0.64548,0.6456,0.64535,0.64548,293299997.0
2006-03-10 01:05:00,0.64537,0.64598,0.6453,0.64563,320099999.0
2006-03-10 01:10:00,0.64558,0.64585,0.64558,0.64577,406999998.0
2006-03-10 01:15:00,0.64583,0.646,0.64572,0.64595,233899999.0
2006-03-10 01:20:00,0.64588,0.64588,0.6457,0.64584,335900001.0
2006-03-10 01:25:00,0.64578,0.6458,0.64555,0.64567,371100001.0
2006-03-10 01:30:00,0.64575,0.64609,0.64565,0.64579,405799999.0
2006-03-10 01:35:00,0.6458,0.64592,0.64565,0.64577,412000004.0
2006-03-10 01:40:00,0.64593,0.646,0.64583,0.6459,465699998.0
2006-03-10 01:45:00,0.64591,0.6462,0.64574,0.64574,468399996.0
2006-03-10 01:50:00,0.6458,0.64603,0.64567,0.646,307800001.0
2006-03-10 01:55:00,0.64595,0.646,0.64562,0.64577,309699997.0
2006-03-10 02:00:00,0.64579,0.64579,0.64522,0.6454,421699999.0
2006-03-10 02:05:00,0.64546,0.64562,0.64524,0.64524,350399998.0
2006-03-10 02:10:00,0.64521,0.6454,0.64509,0.6452,371100001.0
2006-03-10 02:15:00,0.64515,0.6454,0.64515,0.64527,335300001.0
2006-03-10 02:20:00,0.64534,0.64534,0.64492,0.64492,471000001.0
2006-03-10 02:25:00,0.645,0.64513,0.64465,0.64468,343299999.0
2006-03-10 02:30:00,0.6448,0.64498,0.64471,0.64496,585999994.0
2006-03-10 02:35:00,0.64494,0.64545,0.64485,0.6454,278999999.0
2006-03-10 02:40:00,0.64538,0.64552,0.6452,0.6452,372799998.0
2006-03-10 02:45:00,0.6452,0.64538,0.64515,0.6453,270099998.0
2006-03-10 02:50:00,0.64534,0.64534,0.64478,0.64492,485499998.0
2006-03-10 02:55:00,0.64491,0.64508,0.64461,0.64475,495699998.0
2006-03-10 03:00:00,0.64464,0.64464,0.64423,0.64437,350800003.0
2006-03-10 03:05:00,0.64441,0.64472,0.64426,0.64472,495000002.0
2006-03-10 03:10:00,0.64479,0.64518,0.64473,0.645,358300000.0
2006-03-10 03:15:00,0.64511,0.64532,0.64489,0.64501,358700001.0
2006-03-10 03:20:00,0.64511,0.64542,0.64498,0.64525,276400000.0
2006-03-10 03:25:00,0.64525,0.64549,0.64515,0.64546,392000000.0
2006-03-10 03:30:00,0.64545,0.64548,0.64525,0.64539,358400003.0
2006-03-10 03:35:00,0.6455,0.64557,0.64516,0.64544,407700001.0
2006-03-10 03:40:00,0.64547,0.64573,0.6453,0.64555,486099996.0
2006-03-10 03:45:00,0.64558,0.64564,0.64515,0.6456,533400000.0
2006-03-10 03:50:00,0.64547,0.64575,0.6453,0.64575,329200001.0
2006-03-10 03:55:00,0.64552,0.6456,0.6453,0.64549,424399998.0
2006-03-10 04:00:00,0.64543,0.64555,0.6454,0.6454,310500001.0
2006-03-10 04:05:00,0.64533,0.64547,0.64525,0.64535,441900003.0
2006-03-10 04:10:00,0.64527,0.64557,0.64525,0.64542,442699999.0
2006-03-10 04:15:00,0.64548,0.64552,0.64482,0.64494,379999998.0
2006-03-10 04:20:00,0.64473,0.64498,0.64395,0.64475,586300003.0
2006-03-10 04:25:00,0.6449,0.64491,0.64461,0.64483,350900001.0
2006-03-10 04:30:00,0.6448,0.64489,0.64469,0.64474,370100000.0
2006-03-10 04:35:00,0.64465,0.64485,0.64464,0.64468,368899996.0
2006-03-10 04:40:00,0.64464,0.64483,0.64445,0.64457,410200000.0
2006-03-10 04:45:00,0.64458,0.64465,0.64431,0.6444,560899998.0
2006-03-10 04:50:00,0.64444,0.64463,0.64431,0.64458,357799997.0
2006-03-10 04:55:00,0.64459,0.64472,0.64426,0.64454,434199999.0
2006-03-10 05:00:00,0.64468,0.64538,0.64468,0.64519,405400000.0
2006-03-10 05:05:00,0.64522,0.6454,0.64517,0.64535,449899999.0
2006-03-10 05:10:00,0.64539,0.64559,0.64527,0.64545,387099999.0
2006-03-10 05:15:00,0.64539,0.64539,0.64515,0.64534,464900003.0
2006-03-10 05:20:00,0.64523,0.64532,0.64493,0.645,264399997.0
2006-03-10 05:25:00,0.6449,0.6454,0.6448,0.6454,416099999.0
2006-03-10 05:30:00,0.64535,0.6454,0.64525,0.64533,410500001.0
2006-03-10 05:35:00,0.64535,0.6455,0.64496,0.64522,405299997.0
2006-03-10 05:40:00,0.6453,0.6455,0.64507,0.6453,389399998.0
2006-03-10 05:45:00,0.64528,0.64533,0.64505,0.64533,273799999.0
2006-03-10 05:50:00,0.64531,0.64547,0.64527,0.64531,359900001.0
2006-03-10 05:55:00,0.6453,0.64548,0.6452,0.64538,386199997.0
2006-03-10 06:00:00,0.64537,0.64537,0.64514,0.64517,372300001.0
2006-03-10 06:05:00,0.64525,0.64525,0.64503,0.64522,527299994.0
2006-03-10 06:10:00,0.64521,0.64532,0.64511,0.64513,243200002.0
2006-03-10 06:15:00,0.64512,0.64521,0.6449,0.64507,337699998.0
2006-03-10 06:20:00,0.645,0.64512,0.6448,0.645,366800001.0
2006-03-10 06:25:00,0.64494,0.645,0.64479,0.64495,530300000.0
2006-03-10 06:30:00,0.6449,0.64499,0.64441,0.64457,398199999.0
2006-03-10 06:35:00,0.64458,0.64477,0.64447,0.64455,321999998.0
2006-03-10 06:40:00,0.64447,0.64455,0.64419,0.64427,414499998.0
2006-03-10 06:45:00,0.64423,0.64433,0.64344,0.64405,517400000.0
2006-03-10 06:50:00,0.64407,0.64426,0.64404,0.64423,432799998.0
2006-03-10 06:55:00,0.64429,0.64433,0.64406,0.64425,406800001.0
2006-03-10 07:00:00,0.64408,0.6441,0.64379,0.64405,451799998.0
2006-03-10 07:05:00,0.644,0.64426,0.6439,0.64423,326400000.0
2006-03-10 07:10:00,0.64422,0.6443,0.64387,0.64428,336399998.0
2006-03-10 07:15:00,0.64425,0.6443,0.64405,0.64405,292999997.0
2006-03-10 07:20:00,0.64415,0.64418,0.64386,0.64386,311600002.0
2006-03-10 07:25:00,0.64399,0.64409,0.64377,0.64397,516399997.0
2006-03-10 07:30:00,0.6439,0.6441,0.64375,0.64405,425200000.0
2006-03-10 07:35:00,0.644,0.64406,0.64385,0.64388,543699998.0
2006-03-10 07:40:00,0.6438,0.64417,0.64377,0.64383,536199998.0
2006-03-10 07:45:00,0.64382,0.64414,0.6438,0.64408,367500001.0
2006-03-10 07:50:00,0.64398,0.64434,0.64382,0.64422,480799996.0
2006-03-10 07:55:00,0.6442,0.64435,0.64415,0.64425,331399998.0
2006-03-10 08:00:00,0.64412,0.64447,0.64412,0.6443,395899997.0
2006-03-10 08:05:00,0.64438,0.6445,0.6442,0.64438,501299995.0
2006-03-10 08:10:00,0.64445,0.64455,0.64419,0.64419,324900000.0
2006-03-10 08:15:00,0.64417,0.64464,0.64417,0.64458,358400004.0
2006-03-10 08:20:00,0.64462,0.64487,0.64439,0.64482,522699996.0
2006-03-10 08:25:00,0.6447,0.64495,0.64439,0.64488,255600000.0
2006-03-10 08:30:00,0.64497,0.64507,0.64465,0.64485,402799997.0
2006-03-10 08:35:00,0.64475,0.64502,0.64465,0.64482,356499999.0
2006-03-10 08:40:00,0.64485,0.64508,0.6447,0.64488,290500002.0
2006-03-10 08:45:00,0.64495,0.64505,0.64427,0.64482,355700001.0
2006-03-10 08:50:00,0.64478,0.64534,0.64472,0.64513,391500000.0
2006-03-10 08:55:00,0.64517,0.64561,0.64511,0.64555,489600002.0
2006-03-10 09:00:00,0.64557,0.64575,0.64531,0.64541,343600000.0
2006-03-10 09:05:00,0.64539,0.64578,0.64538,0.64548,310999999.0
2006-03-10 09:10:00,0.6455,0.64583,0.64535,0.64577,366999997.0
2006-03-10 09:15:00,0.64578,0.64587,0.64552,0.64554,571600004.0
2006-03-10 09:20:00,0.6456,0.64575,0.64548,0.64567,415200002.0
2006-03-10 09:25:00,0.64575,0.64634,0.6456,0.64629,323000001.0
2006-03-10 09:30:00,0.64618,0.64623,0.64545,0.64555,438000004.0
2006-03-10 09:35:00,0.64558,0.64599,0.64556,0.64579,471999999.0
2006-03-10 09:40:00,0.6458,0.64583,0.64542,0.64561,466099998.0
2006-03-10 09:45:00,0.64554,0.64578,0.64554,0.64567,263600000.0
2006-03-10 09:50:00,0.64563,0.64574,0.64552,0.64566,345400001.0
2006-03-10 09:55:00,0.6456,0.6459,0.64553,0.64585,330399999.0
2006-03-10 10:00:00,0.6458,0.6459,0.64566,0.6458,451499997.0
2006-03-10 10:05:00,0.64564,0.64585,0.64549,0.6458,515700003.0
2006-03-10 10:10:00,0.64575,0.6458,0.64563,0.64567,323800002.0
2006-03-10 10:15:00,0.64577,0.6461,0.64577,0.64589,301500001.0
2006-03-10 10:20:00,0.64588,0.64588,0.64548,0.64565,427000000.0
2006-03-10 10:25:00,0.64565,0.64585,0.64557,0.64572,398600000.0
2006-03-10 10:30:00,0.64572,0.64578,0.64557,0.64573,408499999.0
2006-03-10 10:35:00,0.64574,0.64585,0.64509,0.64512,499800001.0
2006-03-10 10:40:00,0.64517,0.64517,0.64444,0.6445,340400000.0
2006-03-10 10:45:00,0.6445,0.6445,0.64321,0.64321,467700000.0
2006-03-10 10:50:00,0.64319,0.6433,0.64284,0.64312,455500003.0
2006-03-10 10:55:00,0.64306,0.64323,0.64288,0.6429,404000000.0
2006-03-10 11:00:00,0.64288,0.64348,0.64285,0.64327,507899998.0
2006-03-10 11:05:00,0.64339,0.64375,0.64332,0.64375,284000000.0
2006-03-10 11:10:00,0.64367,0.64378,0.64349,0.64367,493799997.0
2006-03-10 11:15:00,0.64378,0.64386,0.6435,0.6437,628599995.0
2006-03-10 11:20:00,0.64369,0.64373,0.64329,0.64329,506899999.0
2006-03-10 11:25:00,0.64318,0.64325,0.64272,0.64297,392500003.0
2006-03-10 11:30:00,0.64298,0.64308,0.64281,0.64302,337200000.0
2006-03-10 11:35:00,0.64321,0.64341,0.64313,0.6432,479999995.0
2006-03-10 11:40:00,0.6431,0.64327,0.6429,0.64318,571100007.0
2006-03-10 11:45:00,0.64312,0.64343,0.64305,0.6432,410699998.0
2006-03-10 11:50:00,0.64317,0.64322,0.64284,0.64309,466600000.0
2006-03-10 11:55:00,0.64308,0.64326,0.64296,0.64325,487999998.0
2006-03-10 12:00:00,0.6432,0.64339,0.64304,0.64321,414199999.0
2006-03-10 12:05:00,0.64313,0.64313,0.64238,0.64243,527200002.0
2006-03-10 12:10:00,0.64242,0.64269,0.64219,0.64267,392400000.0
2006-03-10 12:15:00,0.64267,0.64308,0.64265,0.643,355499999.0
2006-03-10 12:20:00,0.64303,0.64307,0.64235,0.64235,428800001.0
2006-03-10 12:25:00,0.64231,0.64268,0.64227,0.64255,370300000.0
2006-03-10 12:30:00,0.64242,0.64249,0.64218,0.64233,440300001.0
2006-03-10 12:35:00,0.64234,0.64246,0.64213,0.64235,501000001.0
2006-03-10 12:40:00,0.64228,0.64239,0.64188,0.64229,391999999.0
2006-03-10 12:45:00,0.64232,0.64232,0.64213,0.64213,360899998.0
2006-03-10 12:50:00,0.64203,0.6421,0.64121,0.64143,468900001.0
2006-03-10 12:55:00,0.64131,0.64225,0.64131,0.64225,379400001.0
2006-03-10 13:00:00,0.64227,0.64269,0.6422,0.6425,545400001.0
2006-03-10 13:05:00,0.6425,0.64255,0.64219,0.64242,388700001.0
2006-03-10 13:10:00,0.64252,0.6428,0.64246,0.64247,426900000.0
2006-03-10 13:15:00,0.64252,0.6429,0.64237,0.64246,352800001.0
2006-03-10 13:20:00,0.6424,0.6424,0.64154,0.64187,371499997.0
2006-03-10 13:25:00,0.64213,0.64267,0.64213,0.64263,425300000.0
2006-03-10 13:30:00,0.64255,0.64267,0.64229,0.64255,343499998.0
2006-03-10 13:35:00,0.64261,0.64262,0.64225,0.6424,504400001.0
2006-03-10 13:40:00,0.64243,0.64278,0.64226,0.6427,472900004.0
2006-03-10 13:45:00,0.64272,0.64293,0.6427,0.64283,442199995.0
2006-03-10 13:50:00,0.64281,0.64298,0.64266,0.64281,478199999.0
2006-03-10 13:55:00,0.64286,0.64308,0.64283,0.64285,324000000.0
2006-03-10 14:00:00,0.64287,0.64295,0.64255,0.64275,402499997.0
2006-03-10 14:05:00,0.6426,0.6426,0.64165,0.64183,502799998.0
2006-03-10 14:10:00,0.64198,0.64232,0.64179,0.64227,492400001.0
2006-03-10 14:15:00,0.64236,0.64253,0.64226,0.64231,396700003.0
2006-03-10 14:20:00,0.64225,0.64257,0.64225,0.64245,442000002.0
2006-03-10 14:25:00,0.64253,0.64314,0.64253,0.64309,328299999.0
2006-03-10 14:30:00,0.64314,0.64314,0.64274,0.64289,413099998.0
2006-03-10 14:35:00,0.64273,0.64301,0.64257,0.64277,455700001.0
2006-03-10 14:40:00,0.64271,0.64271,0.64219,0.6424,397500000.0
2006-03-10 14:45:00,0.6423,0.64268,0.6423,0.64265,460200002.0
2006-03-10 14:50:00,0.64276,0.6428,0.64255,0.64275,248099999.0
2006-03-10 14:55:00,0.6427,0.64292,0.6427,0.6427,445999995.0
2006-03-10 15:00:00,0.64267,0.64282,0.64235,0.64282,439399999.0
2006-03-10 15:05:00,0.64272,0.64282,0.64243,0.64263,578400002.0
2006-03-10 15:10:00,0.64264,0.64315,0.64254,0.64303,377500001.0
2006-03-10 15:15:00,0.64307,0.64309,0.64254,0.64292,382599995.0
2006-03-10 15:20:00,0.64295,0.64298,0.6428,0.6429,503900002.0
2006-03-10 15:25:00,0.64292,0.64336,0.64261,0.64292,482900001.0
2006-03-10 15:30:00,0.64303,0.64349,0.64228,0.64275,350100001.0
2006-03-10 15:35:00,0.64277,0.64405,0.64275,0.64388,537999999.0
2006-03-10 15:40:00,0.64374,0.64376,0.64298,0.64298,306300002.0
2006-03-10 15:45:00,0.64294,0.64294,0.64184,0.64207,430899998.0
2006-03-10 15:50:00,0.64212,0.64269,0.64199,0.6423,491899997.0
2006-03-10 15:55:00,0.64225,0.64307,0.64201,0.64307,322299998.0
2006-03-10 16:00:00,0.64297,0.64328,0.6427,0.6427,405199993.0
2006-03-10 16:05:00,0.6427,0.64293,0.64246,0.64281,441300000.0
2006-03-10 16:10:00,0.64263,0.64274,0.64244,0.6425,245699997.0
2006-03-10 16:15:00,0.64243,0.6426,0.64199,0.64199,521300002.0
2006-03-10 16:20:00,0.64183,0.64202,0.64095,0.64099,355699998.0
2006-03-10 16:25:00,0.64104,0.6414,0.64082,0.64091,508999994.0
2006-03-10 16:30:00,0.64091,0.6414,0.64091,0.64119,475099998.0
2006-03-10 16:35:00,0.64113,0.64113,0.64032,0.64055,480900002.0
2006-03-10 16:40:00,0.64055,0.64119,0.64053,0.64053,381799997.0
2006-03-10 16:45:00,0.64065,0.64075,0.64024,0.6404,506499998.0
2006-03-10 16:50:00,0.64037,0.64037,0.64012,0.64031,494300004.0
2006-03-10 16:55:00,0.64031,0.64091,0.64025,0.64081,480199998.0
2006-03-10 17:00:00,0.64082,0.64094,0.6406,0.64093,450099999.0
2006-03-10 17:05:00,0.64102,0.64118,0.64065,0.64079,437700002.0
2006-03-10 17:10:00,0.64079,0.64095,0.64047,0.64048,467599999.0
2006-03-10 17:15:00,0.64049,0.64056,0.64012,0.64012,546600001.0
2006-03-10 17:20:00,0.64027,0.6405,0.64015,0.64047,475999998.0
2006-03-10 17:25:00,0.64046,0.64062,0.64037,0.6406,458699996.0
2006-03-10 17:30:00,0.64063,0.64071,0.64028,0.64041,456400002.0
2006-03-10 17:35:00,0.64045,0.64053,0.64023,0.64038,376700001.0
2006-03-10 17:40:00,0.6402,0.64034,0.64013,0.64028,493400000.0
2006-03-10 17:45:00,0.64025,0.64025,0.63976,0.63995,481499998.0
2006-03-10 17:50:00,0.63993,0.64031,0.63993,0.64022,481299995.0
2006-03-10 17:55:00,0.64023,0.6405,0.63969,0.6397,550600000.0
2006-03-10 18:00:00,0.63967,0.64035,0.63967,0.64035,715700000.0
2006-03-10 18:05:00,0.64048,0.64083,0.64041,0.64051,999599996.0
2006-03-10 18:10:00,0.64041,0.64091,0.64032,0.6406,395999997.0
2006-03-10 18:15:00,0.64069,0.64084,0.64015,0.64027,1271500000.0
2006-03-10 18:20:00,0.64025,0.64077,0.64024,0.64057,984300000.0
2006-03-10 18:25:00,0.64053,0.64061,0.64041,0.64048,833499998.0
2006-03-10 18:30:00,0.64045,0.64051,0.64028,0.6404,625299998.0
2006-03-10 18:35:00,0.64036,0.64046,0.64001,0.6404,903699996.0
2006-03-10 18:40:00,0.6404,0.64099,0.64031,0.64081,1448899996.0
2006-03-10 18:45:00,0.64088,0.64105,0.64065,0.64088,1024499996.0
2006-03-10 18:50:00,0.64088,0.64133,0.64081,0.64091,408699996.0
2006-03-10 18:55:00,0.64104,0.64108,0.64085,0.64104,586299994.0
2006-03-10 19:00:00,0.64109,0.64135,0.64099,0.64099,579899997.0
2006-03-10 19:05:00,0.64093,0.64106,0.64082,0.64092,718700000.0
2006-03-10 19:10:00,0.64092,0.64094,0.6404,0.64042,393400000.0
2006-03-10 19:15:00,0.64035,0.64035,0.63993,0.64,420600001.0
2006-03-10 19:20:00,0.64,0.64029,0.63992,0.6402,561899998.0
2006-03-10 19:25:00,0.64024,0.64024,0.6397,0.63995,576899999.0
2006-03-10 19:30:00,0.64005,0.64015,0.63986,0.64013,476599999.0
2006-03-10 19:35:00,0.64017,0.64028,0.64008,0.6402,676199997.0
2006-03-10 19:40:00,0.64023,0.6403,0.64008,0.64022,440199997.0
2006-03-10 19:45:00,0.64028,0.64043,0.63987,0.63987,407999998.0
2006-03-10 19:50:00,0.64002,0.64006,0.63971,0.63987,687300001.0
2006-03-10 19:55:00,0.63975,0.63998,0.63975,0.63985,924699996.0
2006-03-10 20:00:00,0.63987,0.64,0.63982,0.63995,692799999.0
2006-03-10 20:05:00,0.63997,0.64,0.6397,0.6399,699499992.0
2006-03-10 20:10:00,0.63985,0.64,0.63965,0.64,505199992.0
2006-03-10 20:15:00,0.6399,0.64005,0.63982,0.63995,894899999.0
2006-03-10 20:20:00,0.64,0.64,0.63965,0.63995,458999998.0
2006-03-10 20:25:00,0.63995,0.64,0.63985,0.63995,568299997.0
2006-03-10 20:30:00,0.63985,0.64,0.63985,0.63995,836299997.0
2006-03-10 20:35:00,0.63995,0.64005,0.6398,0.63995,699899999.0
2006-03-10 20:40:00,0.6399,0.64,0.63982,0.63995,601800001.0
2006-03-10 20:45:00,0.6399,0.63995,0.6398,0.6399,407500000.0
2006-03-10 20:50:00,0.6399,0.64,0.63983,0.63995,737599994.0
2006-03-10 20:55:00,0.63985,0.64,0.63965,0.6399,752799996.0
2006-03-10 21:00:00,0.6399,0.64,0.6398,0.63985,641899999.0
2006-03-10 21:05:00,0.63995,0.64,0.6398,0.63995,686999997.0
2006-03-10 21:10:00,0.6399,0.63997,0.63985,0.6399,358199998.0
2006-03-10 21:15:00,0.6399,0.64,0.63975,0.6399,1003800008.0
2006-03-10 21:20:00,0.63995,0.64,0.6398,0.6399,605000002.0
2006-03-10 21:25:00,0.6399,0.63995,0.63975,0.63985,558099999.0
2006-03-10 21:30:00,0.63992,0.64,0.63982,0.63982,523199999.0
2006-03-10 21:35:00,0.6399,0.64,0.6398,0.63992,771899995.0
2006-03-10 21:40:00,0.63995,0.64,0.63975,0.63975,537599998.0
2006-03-10 21:45:00,0.6399,0.63995,0.6398,0.63988,331800001.0
2006-03-10 21:50:00,0.63995,0.64005,0.63985,0.6399,424200001.0
2006-03-10 21:55:00,0.6399,0.64,0.6398,0.6399,514700004.0
2006-03-10 22:00:00,0.6399,0.63995,0.63985,0.6399,330099999.0
2006-03-10 22:05:00,0.63985,0.64005,0.63975,0.63988,525200001.0
2006-03-10 22:10:00,0.6399,0.64,0.6398,0.63992,486199999.0
2006-03-10 22:15:00,0.63992,0.64,0.6398,0.6399,563500002.0
2006-03-10 22:20:00,0.63995,0.64,0.63982,0.63995,492900000.0
2006-03-10 22:25:00,0.63985,0.64,0.6398,0.6399,476300002.0
2006-03-10 22:30:00,0.63995,0.64,0.63965,0.63992,517300002.0
2006-03-10 22:35:00,0.63997,0.63997,0.63965,0.63995,531799999.0
2006-03-10 22:40:00,0.6399,0.64,0.63975,0.63982,595300001.0
2006-03-10 22:45:00,0.6399,0.64,0.6397,0.6399,644400002.0
2006-03-10 22:50:00,0.63995,0.63995,0.63965,0.63985,674999996.0
2006-03-10 22:55:00,0.63985,0.64005,0.6397,0.6397,575199997.0
2006-03-10 23:00:00,0.63983,0.63997,0.63975,0.63985,368200000.0
2006-03-10 23:05:00,0.6399,0.64007,0.6398,0.63995,408999997.0
2006-03-10 23:10:00,0.6399,0.64,0.63985,0.6399,505899996.0
2006-03-10 23:15:00,0.6399,0.63995,0.63975,0.6399,292600001.0
2006-03-10 23:20:00,0.63995,0.64,0.6398,0.63995,282399998.0
2006-03-10 23:25:00,0.63993,0.63995,0.6398,0.6399,461199999.0
2006-03-10 23:30:00,0.63985,0.63997,0.63985,0.6399,330899996.0
2006-03-10 23:35:00,0.63995,0.64,0.63985,0.63988,405999999.0
2006-03-10 23:40:00,0.63995,0.63995,0.63985,0.6399,155800001.0
2006-03-10 23:45:00,0.64,0.64,0.63985,0.6399,329199998.0
2006-03-10 23:50:00,0.63985,0.64,0.6398,0.63995,400100002.0
2006-03-10 23:55:00,0.63995,0.63995,0.63985,0.63985,436500000.0
2006-03-13 00:00:00,0.6416,0.642,0.6416,0.6419,348000005.0
2006-03-13 00:05:00,0.6417,0.6417,0.6417,0.6417,69600001.0
2006-03-13 00:10:00,0.6416,0.642,0.6416,0.6417,278400004.0
2006-03-13 00:20:00,0.6418,0.642,0.6418,0.6418,208800003.0
2006-03-13 00:25:00,0.6419,0.6421,0.6418,0.6421,208800003.0
2006-03-13 00:30:00,0.6422,0.6422,0.6421,0.6421,139200002.0
2006-03-13 00:35:00,0.6422,0.6422,0.6422,0.6422,69600001.0
2006-03-13 00:40:00,0.6423,0.6425,0.6423,0.6424,208800003.0
2006-03-13 00:45:00,0.6425,0.6425,0.6422,0.6425,208800003.0
2006-03-13 00:50:00,0.6424,0.6429,0.6423,0.6428,208800003.0
2006-03-13 00:55:00,0.6431,0.6431,0.6428,0.643,278400004.0
2006-03-13 01:00:00,0.6429,0.643,0.6429,0.6429,208800003.0
2006-03-13 01:05:00,0.6428,0.643,0.6428,0.6428,348000005.0
2006-03-13 01:10:00,0.6427,0.6428,0.6427,0.6428,139200002.0
2006-03-13 01:15:00,0.6427,0.6428,0.6425,0.6427,208800003.0
2006-03-13 01:20:00,0.6428,0.6428,0.6424,0.6424,208800003.0
2006-03-13 01:25:00,0.6427,0.6427,0.6427,0.6427,69600001.0
2006-03-13 01:30:00,0.6428,0.643,0.6427,0.6428,278400004.0
2006-03-13 01:35:00,0.6429,0.6429,0.6428,0.6428,139200002.0
2006-03-13 01:40:00,0.6427,0.6429,0.6425,0.6425,208800003.0
2006-03-13 01:45:00,0.6427,0.6428,0.6427,0.6428,208800003.0
2006-03-13 01:50:00,0.6429,0.6429,0.6427,0.6428,208800003.0
2006-03-13 01:55:00,0.6427,0.643,0.6427,0.6429,208800003.0
2006-03-13 02:00:00,0.6427,0.64276,0.64259,0.6427,487400000.0
2006-03-13 02:05:00,0.6426,0.64271,0.6425,0.64257,327600001.0
2006-03-13 02:10:00,0.64263,0.64263,0.64232,0.6425,358100001.0
2006-03-13 02:15:00,0.64245,0.6426,0.64235,0.64247,305999999.0
2006-03-13 02:20:00,0.64254,0.64262,0.64225,0.6423,478399999.0
2006-03-13 02:25:00,0.64233,0.64245,0.64215,0.64235,248799998.0
2006-03-13 02:30:00,0.64247,0.64273,0.64235,0.64248,413699996.0
2006-03-13 02:35:00,0.64246,0.64275,0.64246,0.64265,355200003.0
2006-03-13 02:40:00,0.6426,0.6427,0.6423,0.64237,495599995.0
2006-03-13 02:45:00,0.6424,0.64262,0.64235,0.64258,351800000.0
2006-03-13 02:50:00,0.64264,0.64268,0.6425,0.64255,408099997.0
2006-03-13 02:55:00,0.64258,0.64281,0.6425,0.64265,508099996.0
2006-03-13 03:00:00,0.64263,0.64309,0.64263,0.64291,450499996.0
2006-03-13 03:05:00,0.64283,0.64296,0.64248,0.64262,342499996.0
2006-03-13 03:10:00,0.64271,0.64305,0.64271,0.64295,296099999.0
2006-03-13 03:15:00,0.64295,0.64308,0.64282,0.64295,323000003.0
2006-03-13 03:20:00,0.643,0.64315,0.64292,0.64315,287899999.0
2006-03-13 03:25:00,0.64315,0.64327,0.64294,0.64327,289299997.0
2006-03-13 03:30:00,0.6432,0.6432,0.64265,0.6427,459599995.0
2006-03-13 03:35:00,0.6428,0.64309,0.64268,0.643,400799998.0
2006-03-13 03:40:00,0.64295,0.64312,0.64269,0.643,453600000.0
2006-03-13 03:45:00,0.64305,0.6431,0.6424,0.6425,359000001.0
2006-03-13 03:50:00,0.64247,0.64252,0.64225,0.64245,374799999.0
2006-03-13 03:55:00,0.64234,0.64242,0.64216,0.64233,497599999.0
2006-03-13 04:00:00,0.64224,0.64224,0.64188,0.64208,369399996.0
2006-03-13 04:05:00,0.64205,0.64228,0.64188,0.64228,482400001.0
2006-03-13 04:10:00,0.64225,0.6423,0.6421,0.6421,450600003.0
2006-03-13 04:15:00,0.64222,0.64236,0.64215,0.64215,468499998.0
2006-03-13 04:20:00,0.64217,0.64231,0.64214,0.64215,470499997.0
2006-03-13 04:25:00,0.64234,0.64234,0.64206,0.64219,298499998.0
2006-03-13 04:30:00,0.64207,0.64248,0.6418,0.64228,471200002.0
2006-03-13 04:35:00,0.64242,0.64253,0.64225,0.6424,355199999.0
2006-03-13 04:40:00,0.64235,0.64266,0.64225,0.64252,458000000.0
2006-03-13 04:45:00,0.64258,0.6428,0.64258,0.6427,482299997.0
2006-03-13 04:50:00,0.6428,0.64283,0.64235,0.64245,259300001.0
2006-03-13 04:55:00,0.64245,0.64255,0.6422,0.64245,471999999.0
2006-03-13 05:00:00,0.64245,0.64261,0.64225,0.64242,403799999.0
2006-03-13 05:05:00,0.64242,0.64253,0.64235,0.64248,348700000.0
2006-03-13 05:10:00,0.64246,0.64253,0.64215,0.64235,318400001.0
2006-03-13 05:15:00,0.6423,0.6425,0.64225,0.6425,327799999.0
2006-03-13 05:20:00,0.64238,0.6425,0.64228,0.6424,274500001.0
2006-03-13 05:25:00,0.6423,0.64245,0.64219,0.64242,501199998.0
2006-03-13 05:30:00,0.64232,0.64235,0.64215,0.64225,272599999.0
2006-03-13 05:35:00,0.64227,0.64243,0.64208,0.6423,439299998.0
2006-03-13 05:40:00,0.64239,0.64246,0.6423,0.64238,390300001.0
2006-03-13 05:45:00,0.64236,0.64261,0.64221,0.6424,295899998.0
2006-03-13 05:50:00,0.6423,0.64255,0.64223,0.6424,286899999.0
2006-03-13 05:55:00,0.6424,0.64255,0.6423,0.64245,298900000.0
2006-03-13 06:00:00,0.64235,0.64252,0.6423,0.6424,323100000.0
2006-03-13 06:05:00,0.64245,0.64254,0.64235,0.64253,449299999.0
2006-03-13 06:10:00,0.64252,0.64262,0.64221,0.6424,270199998.0
2006-03-13 06:15:00,0.6424,0.64245,0.64207,0.64237,332699999.0
2006-03-13 06:20:00,0.6423,0.64245,0.64216,0.64239,359899997.0
2006-03-13 06:25:00,0.64243,0.64255,0.6423,0.64242,349799999.0
2006-03-13 06:30:00,0.64239,0.64245,0.64205,0.64217,376699996.0
2006-03-13 06:35:00,0.64217,0.6425,0.6421,0.64245,378599993.0
2006-03-13 06:40:00,0.64237,0.64245,0.64215,0.64228,373499996.0
2006-03-13 06:45:00,0.6422,0.6423,0.64215,0.64228,395099997.0
2006-03-13 06:50:00,0.6424,0.64256,0.64234,0.64253,420599998.0
2006-03-13 06:55:00,0.64252,0.64298,0.64252,0.64285,496100003.0
2006-03-13 07:00:00,0.64275,0.64293,0.64275,0.64292,267300001.0
2006-03-13 07:05:00,0.64289,0.64303,0.64264,0.64297,376400005.0
2006-03-13 07:10:00,0.64295,0.64297,0.64252,0.64257,317100000.0
2006-03-13 07:15:00,0.64249,0.6426,0.64238,0.64245,290600001.0
2006-03-13 07:20:00,0.64255,0.64265,0.64205,0.64205,237300002.0
2006-03-13 07:25:00,0.64221,0.64252,0.6422,0.64237,395300005.0
2006-03-13 07:30:00,0.64225,0.6423,0.64195,0.64225,436399998.0
2006-03-13 07:35:00,0.64215,0.64225,0.64211,0.64225,449799997.0
2006-03-13 07:40:00,0.64215,0.64245,0.64215,0.64245,404699997.0
2006-03-13 07:45:00,0.64248,0.6426,0.64228,0.64255,434099999.0
2006-03-13 07:50:00,0.64254,0.64275,0.64251,0.64258,459800000.0
2006-03-13 07:55:00,0.6426,0.64275,0.64255,0.64275,310800001.0
2006-03-13 08:00:00,0.64261,0.64298,0.64261,0.64267,421199999.0
2006-03-13 08:05:00,0.64273,0.6428,0.64255,0.64255,399600003.0
2006-03-13 08:10:00,0.64265,0.64285,0.64255,0.64255,299200001.0
2006-03-13 08:15:00,0.64255,0.64265,0.64255,0.64258,320599999.0
2006-03-13 08:20:00,0.64265,0.6427,0.6425,0.64265,331100000.0
2006-03-13 08:25:00,0.6426,0.64265,0.6425,0.64258,223199997.0
2006-03-13 08:30:00,0.64265,0.64277,0.64247,0.64267,309300001.0
2006-03-13 08:35:00,0.64255,0.64273,0.64245,0.64268,318299996.0
2006-03-13 08:40:00,0.64255,0.64285,0.64255,0.64275,417799998.0
2006-03-13 08:45:00,0.64275,0.6429,0.64269,0.64288,361899999.0
2006-03-13 08:50:00,0.64298,0.6432,0.64276,0.64276,345499998.0
2006-03-13 08:55:00,0.64273,0.64293,0.64245,0.64293,376100004.0
2006-03-13 09:00:00,0.64287,0.64325,0.64284,0.64318,371999999.0
2006-03-13 09:05:00,0.6431,0.64315,0.64305,0.6431,311299998.0
2006-03-13 09:10:00,0.6431,0.64315,0.64292,0.64302,461799999.0
2006-03-13 09:15:00,0.64297,0.64301,0.6427,0.64272,455700001.0
2006-03-13 09:20:00,0.64269,0.64279,0.6425,0.6425,389000000.0
2006-03-13 09:25:00,0.64252,0.64265,0.64231,0.64246,315099998.0
2006-03-13 09:30:00,0.6425,0.6427,0.6424,0.64258,309900001.0
2006-03-13 09:35:00,0.64256,0.64286,0.64236,0.64252,395800002.0
2006-03-13 09:40:00,0.6426,0.64278,0.64231,0.64231,368099997.0
2006-03-13 09:45:00,0.64233,0.64257,0.64214,0.64232,368099996.0
2006-03-13 09:50:00,0.64225,0.64225,0.64174,0.6419,292700000.0
2006-03-13 09:55:00,0.64183,0.6423,0.64159,0.64175,435299996.0
2006-03-13 10:00:00,0.64177,0.64187,0.64154,0.64154,362200004.0
2006-03-13 10:05:00,0.64151,0.64161,0.64112,0.64121,493999998.0
2006-03-13 10:10:00,0.64117,0.64122,0.64078,0.64082,533700005.0
2006-03-13 10:15:00,0.64067,0.64082,0.64044,0.64053,443299999.0
2006-03-13 10:20:00,0.64045,0.64077,0.64015,0.6407,534800004.0
2006-03-13 10:25:00,0.64063,0.641,0.64063,0.64083,401599998.0
2006-03-13 10:30:00,0.64087,0.64089,0.64039,0.64039,486100002.0
2006-03-13 10:35:00,0.64032,0.64054,0.6402,0.6403,284199998.0
2006-03-13 10:40:00,0.64036,0.64048,0.64014,0.64048,476100003.0
2006-03-13 10:45:00,0.64061,0.64077,0.64028,0.64039,503699998.0
2006-03-13 10:50:00,0.64042,0.64065,0.6401,0.64045,446399999.0
2006-03-13 10:55:00,0.64045,0.64045,0.64012,0.64027,386999997.0
2006-03-13 11:00:00,0.6403,0.64041,0.64006,0.64025,574099999.0
2006-03-13 11:05:00,0.64036,0.6405,0.64024,0.6405,375600003.0
2006-03-13 11:10:00,0.64045,0.64097,0.64028,0.64082,492700000.0
2006-03-13 11:15:00,0.64082,0.64096,0.6406,0.64079,524199997.0
2006-03-13 11:20:00,0.64072,0.64111,0.64062,0.64087,454799998.0
2006-03-13 11:25:00,0.64083,0.64124,0.64083,0.64113,358800001.0
2006-03-13 11:30:00,0.64118,0.64138,0.64111,0.64125,395200000.0
2006-03-13 11:35:00,0.64128,0.64128,0.64075,0.64089,434299997.0
2006-03-13 11:40:00,0.64082,0.64097,0.64075,0.64089,485300000.0
2006-03-13 11:45:00,0.6409,0.64098,0.64069,0.64087,406299998.0
2006-03-13 11:50:00,0.64091,0.64093,0.64057,0.64064,397499999.0
2006-03-13 11:55:00,0.6406,0.64068,0.64041,0.64053,337800000.0
2006-03-13 12:00:00,0.64057,0.6406,0.64035,0.64047,513499993.0
2006-03-13 12:05:00,0.6405,0.64065,0.64039,0.64064,449599999.0
2006-03-13 12:10:00,0.64055,0.64055,0.6403,0.64032,378400003.0
2006-03-13 12:15:00,0.64026,0.64051,0.64025,0.64049,440699999.0
2006-03-13 12:20:00,0.64057,0.6406,0.64035,0.64048,355699999.0
2006-03-13 12:25:00,0.6405,0.64058,0.64045,0.6405,266600000.0
2006-03-13 12:30:00,0.64045,0.64083,0.64031,0.64072,537999995.0
2006-03-13 12:35:00,0.6407,0.64093,0.64055,0.64085,363499997.0
2006-03-13 12:40:00,0.6408,0.64091,0.6406,0.64075,371599999.0
2006-03-13 12:45:00,0.64082,0.64123,0.64082,0.64118,209399998.0
2006-03-13 12:50:00,0.64115,0.64134,0.6406,0.64107,457900000.0
2006-03-13 12:55:00,0.64107,0.64136,0.641,0.6412,355299998.0
2006-03-13 13:00:00,0.6411,0.6415,0.64105,0.6414,489099998.0
2006-03-13 13:05:00,0.64136,0.64147,0.64117,0.6413,365599999.0
2006-03-13 13:10:00,0.6414,0.64152,0.64132,0.64132,445000001.0
2006-03-13 13:15:00,0.64135,0.64136,0.64116,0.64116,489800003.0
2006-03-13 13:20:00,0.64113,0.64136,0.641,0.641,410200000.0
2006-03-13 13:25:00,0.64115,0.64115,0.64074,0.64102,335700000.0
2006-03-13 13:30:00,0.64093,0.64117,0.64087,0.64105,358100000.0
2006-03-13 13:35:00,0.64104,0.64128,0.64089,0.64115,474400000.0
2006-03-13 13:40:00,0.64115,0.6413,0.64105,0.64125,488199998.0
2006-03-13 13:45:00,0.64125,0.6414,0.64119,0.64125,378000001.0
2006-03-13 13:50:00,0.64129,0.64143,0.64115,0.64143,487199996.0
2006-03-13 13:55:00,0.64144,0.6415,0.6413,0.64136,406600003.0
2006-03-13 14:00:00,0.64135,0.64141,0.64105,0.6414,322899998.0
2006-03-13 14:05:00,0.64128,0.6414,0.6412,0.6412,450400002.0
2006-03-13 14:10:00,0.6413,0.6413,0.64111,0.64111,318699998.0
2006-03-13 14:15:00,0.64114,0.64135,0.641,0.6413,400700001.0
2006-03-13 14:20:00,0.64124,0.64129,0.64105,0.64105,251799998.0
2006-03-13 14:25:00,0.64108,0.6412,0.6405,0.64061,379199998.0
2006-03-13 14:30:00,0.64067,0.64077,0.64042,0.64068,361099997.0
2006-03-13 14:35:00,0.64055,0.64065,0.64042,0.64065,315400000.0
2006-03-13 14:40:00,0.64063,0.64064,0.64041,0.64054,445200000.0
2006-03-13 14:45:00,0.64038,0.64048,0.64029,0.6404,480500005.0
2006-03-13 14:50:00,0.64047,0.64058,0.64035,0.64058,280999999.0
2006-03-13 14:55:00,0.64061,0.64077,0.6406,0.64065,296299997.0
2006-03-13 15:00:00,0.64067,0.64085,0.64063,0.64078,461600000.0
2006-03-13 15:05:00,0.64072,0.64111,0.64062,0.64111,426400002.0
2006-03-13 15:10:00,0.64126,0.64133,0.64112,0.64123,373099997.0
2006-03-13 15:15:00,0.64125,0.64142,0.64122,0.64133,439499997.0
2006-03-13 15:20:00,0.64133,0.6415,0.64104,0.64133,410899998.0
2006-03-13 15:25:00,0.64138,0.64156,0.64131,0.64145,476600000.0
2006-03-13 15:30:00,0.6415,0.64153,0.64134,0.64148,264700000.0
2006-03-13 15:35:00,0.64148,0.64159,0.6414,0.64153,278399997.0
2006-03-13 15:40:00,0.64155,0.64159,0.64135,0.64154,306000000.0
2006-03-13 15:45:00,0.64155,0.6417,0.64147,0.64165,312699998.0
2006-03-13 15:50:00,0.64154,0.64162,0.64145,0.64153,306599998.0
2006-03-13 15:55:00,0.64157,0.64167,0.64087,0.64102,326299998.0
2006-03-13 16:00:00,0.64095,0.64126,0.64082,0.64119,311300001.0
2006-03-13 16:05:00,0.64107,0.64151,0.64107,0.64147,357999997.0
2006-03-13 16:10:00,0.64151,0.64184,0.64126,0.64172,430800002.0
2006-03-13 16:15:00,0.64165,0.64185,0.64155,0.64165,485499998.0
2006-03-13 16:20:00,0.6417,0.6418,0.64144,0.64153,412999996.0
2006-03-13 16:25:00,0.6415,0.64158,0.64088,0.64123,406700000.0
2006-03-13 16:30:00,0.64118,0.64131,0.64109,0.64109,478999998.0
2006-03-13 16:35:00,0.64107,0.64111,0.6409,0.64105,419500006.0
2006-03-13 16:40:00,0.64104,0.64117,0.64103,0.64103,294899997.0
2006-03-13 16:45:00,0.64113,0.64113,0.64085,0.64087,525599999.0
2006-03-13 16:50:00,0.64084,0.64095,0.64066,0.64082,508700000.0
2006-03-13 16:55:00,0.64083,0.64102,0.64067,0.6409,609100001.0
2006-03-13 17:00:00,0.64092,0.64117,0.6408,0.64098,491700003.0
2006-03-13 17:05:00,0.64098,0.64103,0.6407,0.6409,307699999.0
2006-03-13 17:10:00,0.64082,0.64092,0.64064,0.64092,438600002.0
2006-03-13 17:15:00,0.64097,0.641,0.64074,0.64075,485500001.0
2006-03-13 17:20:00,0.64089,0.64089,0.64063,0.64073,272100001.0
2006-03-13 17:25:00,0.6407,0.64075,0.64032,0.6405,429399995.0
2006-03-13 17:30:00,0.64052,0.64055,0.64015,0.64035,366000001.0
2006-03-13 17:35:00,0.64035,0.64064,0.64035,0.64064,481599998.0
2006-03-13 17:40:00,0.64046,0.6406,0.6404,0.64055,451900000.0
2006-03-13 17:45:00,0.64053,0.64057,0.64025,0.64045,434699999.0
2006-03-13 17:50:00,0.64035,0.6405,0.64026,0.64048,424999998.0
2006-03-13 17:55:00,0.64044,0.6407,0.64032,0.6407,499699998.0
2006-03-13 18:00:00,0.64084,0.64112,0.64055,0.6407,736200000.0
2006-03-13 18:05:00,0.64083,0.6413,0.64083,0.64114,973500002.0
2006-03-13 18:10:00,0.64107,0.64127,0.641,0.64118,384199998.0
2006-03-13 18:15:00,0.64122,0.64155,0.64115,0.64135,1154400000.0
2006-03-13 18:20:00,0.64135,0.64153,0.64123,0.64135,971699999.0
2006-03-13 18:25:00,0.64129,0.64153,0.64114,0.64135,891899996.0
2006-03-13 18:30:00,0.6413,0.64196,0.64127,0.6416,600399996.0
2006-03-13 18:35:00,0.64167,0.64183,0.64151,0.64176,903399998.0
2006-03-13 18:40:00,0.64175,0.64185,0.64143,0.64146,1281500000.0
2006-03-13 18:45:00,0.64146,0.64146,0.64098,0.64098,986099997.0
2006-03-13 18:50:00,0.64093,0.64093,0.64034,0.6404,469999998.0
2006-03-13 18:55:00,0.64053,0.64061,0.64028,0.64042,724899999.0
2006-03-13 19:00:00,0.64046,0.6406,0.64025,0.64025,588600000.0
2006-03-13 19:05:00,0.64028,0.64046,0.64018,0.64033,803800000.0
2006-03-13 19:10:00,0.64034,0.64053,0.64025,0.6405,394399997.0
2006-03-13 19:15:00,0.6405,0.64055,0.64025,0.64042,476300000.0
2006-03-13 19:20:00,0.64049,0.64086,0.6403,0.64079,623400002.0
2006-03-13 19:25:00,0.64084,0.64115,0.64073,0.64103,515900000.0
2006-03-13 19:30:00,0.6411,0.64141,0.64085,0.64088,445299998.0
2006-03-13 19:35:00,0.6409,0.64126,0.64086,0.64091,811400000.0
2006-03-13 19:40:00,0.64098,0.64105,0.64073,0.64087,383600001.0
2006-03-13 19:45:00,0.64092,0.6411,0.64072,0.64076,392899999.0
2006-03-13 19:50:00,0.64092,0.64095,0.6406,0.64067,560199999.0
2006-03-13 19:55:00,0.64055,0.6407,0.64034,0.64035,950400002.0
2006-03-13 20:00:00,0.64037,0.6405,0.64032,0.64045,727200004.0
2006-03-13 20:05:00,0.64047,0.6405,0.6402,0.6404,922199992.0
2006-03-13 20:10:00,0.64045,0.6405,0.64015,0.6405,508699998.0
2006-03-13 20:15:00,0.6404,0.64055,0.64032,0.64045,867499999.0
2006-03-13 20:20:00,0.6405,0.6405,0.64015,0.64045,474699998.0
2006-03-13 20:25:00,0.64045,0.6405,0.64035,0.64045,701699998.0
2006-03-13 20:30:00,0.64035,0.6405,0.64035,0.64045,814899999.0
2006-03-13 20:35:00,0.64045,0.64055,0.6403,0.64045,643600000.0
2006-03-13 20:40:00,0.6404,0.6405,0.64032,0.64045,504400000.0
2006-03-13 20:45:00,0.6404,0.64045,0.6403,0.6404,370399999.0
2006-03-13 20:50:00,0.6404,0.6405,0.64033,0.64045,900999997.0
2006-03-13 20:55:00,0.6404,0.6405,0.64015,0.6404,620099999.0
2006-03-13 21:00:00,0.6404,0.6405,0.6403,0.64035,575999998.0
2006-03-13 21:05:00,0.64045,0.6405,0.6403,0.64045,485300000.0
2006-03-13 21:10:00,0.6404,0.64047,0.64035,0.6404,467199998.0
2006-03-13 21:15:00,0.6404,0.6405,0.64025,0.6404,795899997.0
2006-03-13 21:20:00,0.64045,0.6405,0.6403,0.6404,666100000.0
2006-03-13 21:25:00,0.6404,0.64045,0.64025,0.64035,538500000.0
2006-03-13 21:30:00,0.64042,0.6405,0.64032,0.6404,432599997.0
2006-03-13 21:35:00,0.6404,0.6405,0.6403,0.64042,811000009.0
2006-03-13 21:40:00,0.64045,0.6405,0.64025,0.64025,608299997.0
2006-03-13 21:45:00,0.6404,0.64045,0.6403,0.64038,397300000.0
2006-03-13 21:50:00,0.64045,0.64055,0.64035,0.6404,386600000.0
2006-03-13 21:55:00,0.6404,0.6405,0.6403,0.6404,447799997.0
2006-03-13 22:00:00,0.6404,0.64045,0.64035,0.6404,307699999.0
2006-03-13 22:05:00,0.64035,0.64055,0.64025,0.64038,401900004.0
2006-03-13 22:10:00,0.6404,0.6405,0.6403,0.64042,498199998.0
2006-03-13 22:15:00,0.64042,0.6405,0.6403,0.6404,527700001.0
2006-03-13 22:20:00,0.64045,0.6405,0.64032,0.64045,459300001.0
2006-03-13 22:25:00,0.64035,0.6405,0.6403,0.6404,463299995.0
2006-03-13 22:30:00,0.64045,0.6405,0.64015,0.64042,426900003.0
2006-03-13 22:35:00,0.64047,0.64047,0.64015,0.64045,447099997.0
2006-03-13 22:40:00,0.6404,0.6405,0.64025,0.64032,529099999.0
2006-03-13 22:45:00,0.6404,0.6405,0.6402,0.6404,529200006.0
2006-03-13 22:50:00,0.64045,0.64045,0.64015,0.64035,648499999.0
2006-03-13 22:55:00,0.64035,0.64055,0.6402,0.6402,667799995.0
2006-03-13 23:00:00,0.64033,0.64047,0.64025,0.64035,337899997.0
2006-03-13 23:05:00,0.6404,0.64057,0.6403,0.64045,467399995.0
2006-03-13 23:10:00,0.6404,0.6405,0.64035,0.6404,369500001.0
2006-03-13 23:15:00,0.6404,0.64045,0.64025,0.6404,319900001.0
2006-03-13 23:20:00,0.64045,0.6405,0.6403,0.64045,322200002.0
2006-03-13 23:25:00,0.64043,0.64045,0.6403,0.6404,459100002.0
2006-03-13 23:30:00,0.64035,0.64047,0.64035,0.6404,395999998.0
2006-03-13 23:35:00,0.64045,0.6405,0.64035,0.64038,443299997.0
2006-03-13 23:40:00,0.64045,0.64045,0.64035,0.6404,169100001.0
2006-03-13 23:45:00,0.6405,0.6405,0.64035,0.6404,419999996.0
2006-03-13 23:50:00,0.64035,0.6405,0.6403,0.64045,334300000.0
2006-03-13 23:55:00,0.64045,0.64045,0.64035,0.64035,392500001.0
2006-03-14 00:00:00,0.64045,0.64045,0.63897,0.63942,451399998.0
2006-03-14 00:05:00,0.63916,0.63949,0.63887,0.63938,557299998.0
2006-03-14 00:10:00,0.63945,0.63952,0.63863,0.63901,678799997.0
2006-03-14 00:15:00,0.63905,0.63919,0.63775,0.63831,465500000.0
2006-03-14 00:20:00,0.63826,0.63855,0.63695,0.63698,603599998.0
2006-03-14 00:25:00,0.6372,0.63974,0.63465,0.63543,503600002.0
2006-03-14 00:30:00,0.63571,0.6363,0.63517,0.6362,366099996.0
2006-03-14 00:35:00,0.63614,0.63627,0.63521,0.63583,462600006.0
2006-03-14 00:40:00,0.63568,0.63568,0.63522,0.63532,436200004.0
2006-03-14 00:45:00,0.63542,0.6359,0.63529,0.6358,382799999.0
2006-03-14 00:50:00,0.63582,0.63622,0.63552,0.63617,372199999.0
2006-03-14 00:55:00,0.63619,0.63627,0.63585,0.6359,285200000.0
2006-03-14 01:00:00,0.63585,0.63645,0.63585,0.63645,244299999.0
2006-03-14 01:05:00,0.63643,0.63663,0.63626,0.63652,261099997.0
2006-03-14 01:10:00,0.6365,0.63693,0.6365,0.63672,443700002.0
2006-03-14 01:15:00,0.63687,0.63702,0.6368,0.63702,448599997.0
2006-03-14 01:20:00,0.63697,0.63719,0.63671,0.63684,539599995.0
2006-03-14 01:25:00,0.6368,0.63719,0.63664,0.63714,409199999.0
2006-03-14 01:30:00,0.63702,0.63706,0.6367,0.6368,551700001.0
2006-03-14 01:35:00,0.6368,0.63705,0.63675,0.63695,407500000.0
2006-03-14 01:40:00,0.63705,0.63705,0.6366,0.63669,317699998.0
2006-03-14 01:45:00,0.63674,0.63705,0.63674,0.63705,404000002.0
2006-03-14 01:50:00,0.63695,0.63717,0.63682,0.6371,418299998.0
2006-03-14 01:55:00,0.63702,0.63708,0.63684,0.63697,378000002.0
2006-03-14 02:00:00,0.63698,0.63699,0.63677,0.63691,503700000.0
2006-03-14 02:05:00,0.63692,0.63707,0.63672,0.63677,345299998.0
2006-03-14 02:10:00,0.6369,0.6373,0.63681,0.63699,415800002.0
2006-03-14 02:15:00,0.63695,0.63746,0.63691,0.63733,439600000.0
2006-03-14 02:20:00,0.63742,0.63747,0.63695,0.637,592200004.0
2006-03-14 02:25:00,0.63705,0.63726,0.63686,0.63708,380200002.0
2006-03-14 02:30:00,0.63713,0.63755,0.6371,0.63748,371100000.0
2006-03-14 02:35:00,0.63748,0.63771,0.63738,0.63764,524099998.0
2006-03-14 02:40:00,0.63755,0.63776,0.6373,0.63776,287800000.0
2006-03-14 02:45:00,0.6378,0.63785,0.63766,0.63778,230400000.0
2006-03-14 02:50:00,0.63787,0.63797,0.63767,0.63795,350400000.0
2006-03-14 02:55:00,0.63792,0.63792,0.63765,0.63765,357900003.0
2006-03-14 03:00:00,0.63765,0.63773,0.63746,0.63758,400200001.0
2006-03-14 03:05:00,0.63751,0.63754,0.63711,0.63711,447199997.0
2006-03-14 03:10:00,0.63693,0.63699,0.63668,0.63695,317699998.0
2006-03-14 03:15:00,0.63692,0.63718,0.6368,0.63703,419799999.0
2006-03-14 03:20:00,0.63712,0.63738,0.63706,0.63722,512899999.0
2006-03-14 03:25:00,0.63721,0.63764,0.63718,0.63763,334499999.0
2006-03-14 03:30:00,0.63765,0.63777,0.63754,0.6377,321599998.0
2006-03-14 03:35:00,0.6378,0.6378,0.63745,0.6375,419500002.0
2006-03-14 03:40:00,0.63744,0.63765,0.6373,0.6374,393199998.0
2006-03-14 03:45:00,0.6375,0.6375,0.63725,0.6375,393599999.0
2006-03-14 03:50:00,0.63748,0.63755,0.63735,0.63755,427199993.0
2006-03-14 03:55:00,0.63744,0.63753,0.63725,0.63745,371399998.0
2006-03-14 04:00:00,0.63738,0.63745,0.63715,0.63728,332800000.0
2006-03-14 04:05:00,0.63725,0.63747,0.63725,0.63735,481199997.0
2006-03-14 04:10:00,0.63727,0.6374,0.63708,0.63708,374099997.0
2006-03-14 04:15:00,0.6372,0.63731,0.6371,0.63718,423999994.0
2006-03-14 04:20:00,0.63713,0.63713,0.63695,0.63695,365400001.0
2006-03-14 04:25:00,0.63713,0.63713,0.6369,0.63699,316599997.0
2006-03-14 04:30:00,0.63688,0.63691,0.63631,0.63637,441200001.0
2006-03-14 04:35:00,0.63629,0.63659,0.63602,0.63606,392599999.0
2006-03-14 04:40:00,0.63603,0.63603,0.63547,0.63548,485400005.0
2006-03-14 04:45:00,0.63545,0.6355,0.63419,0.63475,515199997.0
2006-03-14 04:50:00,0.63485,0.63535,0.63478,0.63535,516999996.0
2006-03-14 04:55:00,0.63535,0.63548,0.63473,0.63484,416599999.0
2006-03-14 05:00:00,0.63482,0.63524,0.63454,0.63511,431299999.0
2006-03-14 05:05:00,0.63512,0.63533,0.6351,0.63533,429699996.0
2006-03-14 05:10:00,0.63522,0.63535,0.63506,0.63509,361200001.0
2006-03-14 05:15:00,0.63502,0.63503,0.63453,0.6348,398100001.0
2006-03-14 05:20:00,0.63464,0.6347,0.63434,0.6345,383700003.0
2006-03-14 05:25:00,0.63453,0.63473,0.63262,0.633,499399997.0
2006-03-14 05:30:00,0.63296,0.63308,0.63259,0.63296,345299999.0
2006-03-14 05:35:00,0.63303,0.63322,0.63241,0.63259,427800003.0
2006-03-14 05:40:00,0.63254,0.63287,0.63213,0.6323,356699999.0
2006-03-14 05:45:00,0.63216,0.63243,0.63179,0.63243,363499998.0
2006-03-14 05:50:00,0.63246,0.63271,0.63236,0.63265,445100002.0
2006-03-14 05:55:00,0.6326,0.63295,0.6325,0.63285,329899997.0
2006-03-14 06:00:00,0.63279,0.63321,0.63259,0.6331,466700002.0
2006-03-14 06:05:00,0.63317,0.63323,0.63264,0.63279,547899994.0
2006-03-14 06:10:00,0.63282,0.63357,0.63282,0.63316,202900002.0
2006-03-14 06:15:00,0.63307,0.63356,0.6326,0.63356,421199998.0
2006-03-14 06:20:00,0.6336,0.63394,0.63353,0.6339,381600005.0
2006-03-14 06:25:00,0.63399,0.63429,0.63388,0.63405,450399999.0
2006-03-14 06:30:00,0.63406,0.63432,0.63404,0.63407,353700000.0
2006-03-14 06:35:00,0.63409,0.63439,0.63408,0.63423,443700000.0
2006-03-14 06:40:00,0.63419,0.6345,0.63415,0.63444,569199999.0
2006-03-14 06:45:00,0.63442,0.63465,0.63433,0.6346,421100000.0
2006-03-14 06:50:00,0.63466,0.63488,0.63455,0.63474,421800000.0
2006-03-14 06:55:00,0.63479,0.63485,0.6346,0.63462,485299997.0
2006-03-14 07:00:00,0.63446,0.63455,0.6342,0.63455,327999999.0
2006-03-14 07:05:00,0.6345,0.63455,0.6342,0.63448,395300000.0
2006-03-14 07:10:00,0.63448,0.6346,0.63425,0.6346,375099999.0
2006-03-14 07:15:00,0.63463,0.63471,0.63447,0.63467,458500000.0
2006-03-14 07:20:00,0.63465,0.63475,0.63445,0.63445,240600000.0
2006-03-14 07:25:00,0.63457,0.63473,0.63442,0.63455,372100000.0
2006-03-14 07:30:00,0.63451,0.6347,0.63425,0.63425,402500000.0
2006-03-14 07:35:00,0.63445,0.63463,0.63445,0.63448,360900000.0
2006-03-14 07:40:00,0.63445,0.63466,0.63432,0.6345,382400003.0
2006-03-14 07:45:00,0.63449,0.63455,0.63429,0.63454,389199998.0
2006-03-14 07:50:00,0.63448,0.63452,0.63422,0.63446,317300001.0
2006-03-14 07:55:00,0.63443,0.63462,0.6343,0.63449,360199999.0
2006-03-14 08:00:00,0.6343,0.63453,0.63429,0.63433,369900001.0
2006-03-14 08:05:00,0.63433,0.63443,0.63415,0.63427,547100003.0
2006-03-14 08:10:00,0.63441,0.63465,0.6344,0.63445,283300000.0
2006-03-14 08:15:00,0.63458,0.63466,0.63437,0.63438,378500002.0
2006-03-14 08:20:00,0.63445,0.6345,0.6343,0.63436,439099995.0
2006-03-14 08:25:00,0.63429,0.63458,0.63422,0.63438,316799997.0
2006-03-14 08:30:00,0.63445,0.63445,0.63415,0.63435,386700000.0
2006-03-14 08:35:00,0.63427,0.63455,0.63425,0.63443,260299999.0
2006-03-14 08:40:00,0.63448,0.63488,0.63448,0.63449,337399996.0
2006-03-14 08:45:00,0.63457,0.6348,0.6345,0.63452,228099999.0
2006-03-14 08:50:00,0.63458,0.63465,0.6343,0.6343,405500000.0
2006-03-14 08:55:00,0.63435,0.63465,0.63417,0.63437,458699999.0
2006-03-14 09:00:00,0.63427,0.63503,0.63427,0.635,414899998.0
2006-03-14 09:05:00,0.635,0.63512,0.63485,0.63498,362099999.0
2006-03-14 09:10:00,0.63497,0.63497,0.63468,0.6348,430999997.0
2006-03-14 09:15:00,0.63477,0.63501,0.63477,0.63485,441200002.0
2006-03-14 09:20:00,0.6348,0.63495,0.63471,0.6348,354699996.0
2006-03-14 09:25:00,0.63482,0.63506,0.63446,0.63472,369500002.0
2006-03-14 09:30:00,0.63479,0.63511,0.63459,0.63511,402499999.0
2006-03-14 09:35:00,0.63521,0.63543,0.63518,0.63524,507400000.0
2006-03-14 09:40:00,0.63524,0.63542,0.63514,0.63525,439299997.0
2006-03-14 09:45:00,0.63516,0.63548,0.63516,0.63542,370899995.0
2006-03-14 09:50:00,0.6354,0.63542,0.63511,0.63528,296999997.0
2006-03-14 09:55:00,0.63518,0.6354,0.63512,0.63535,299999999.0
2006-03-14 10:00:00,0.63532,0.6355,0.63519,0.63535,301800000.0
2006-03-14 10:05:00,0.63536,0.63566,0.63525,0.63562,513300002.0
2006-03-14 10:10:00,0.63549,0.63549,0.63517,0.63517,424199998.0
2006-03-14 10:15:00,0.63511,0.63525,0.63499,0.63525,365399997.0
2006-03-14 10:20:00,0.63536,0.63552,0.63514,0.63552,442600001.0
2006-03-14 10:25:00,0.63554,0.63608,0.63545,0.63602,493600000.0
2006-03-14 10:30:00,0.63606,0.63658,0.63596,0.6364,422400001.0
2006-03-14 10:35:00,0.63662,0.63664,0.6363,0.63639,332899999.0
2006-03-14 10:40:00,0.63648,0.63648,0.63631,0.63642,367500000.0
2006-03-14 10:45:00,0.63645,0.63652,0.63622,0.63648,570199994.0
2006-03-14 10:50:00,0.63661,0.63662,0.63623,0.63635,292900001.0
2006-03-14 10:55:00,0.63629,0.63637,0.6357,0.6357,369399998.0
2006-03-14 11:00:00,0.63567,0.63601,0.63549,0.63585,515399998.0
2006-03-14 11:05:00,0.636,0.636,0.63583,0.63593,321999998.0
2006-03-14 11:10:00,0.63595,0.63605,0.63578,0.63579,502799995.0
2006-03-14 11:15:00,0.63579,0.63596,0.63563,0.63583,483999999.0
2006-03-14 11:20:00,0.63581,0.63606,0.63555,0.63571,562600004.0
2006-03-14 11:25:00,0.63567,0.63599,0.63554,0.63582,392699999.0
2006-03-14 11:30:00,0.63592,0.63628,0.6358,0.63587,388800000.0
2006-03-14 11:35:00,0.63597,0.63606,0.63556,0.63576,509700002.0
2006-03-14 11:40:00,0.63571,0.63587,0.63509,0.63527,427399999.0
2006-03-14 11:45:00,0.63531,0.63564,0.63531,0.63558,519699993.0
2006-03-14 11:50:00,0.63557,0.63559,0.63503,0.63513,368099999.0
2006-03-14 11:55:00,0.6351,0.63533,0.6351,0.63533,371799998.0
2006-03-14 12:00:00,0.6354,0.6354,0.63496,0.63508,536299997.0
2006-03-14 12:05:00,0.63519,0.63545,0.63519,0.63537,374600000.0
2006-03-14 12:10:00,0.6353,0.63535,0.6352,0.6353,386699997.0
2006-03-14 12:15:00,0.63525,0.63527,0.63505,0.63508,453000002.0
2006-03-14 12:20:00,0.63522,0.63536,0.63498,0.63498,421599999.0
2006-03-14 12:25:00,0.63501,0.63539,0.63499,0.6353,351000004.0
2006-03-14 12:30:00,0.63525,0.63535,0.63511,0.6353,550900004.0
2006-03-14 12:35:00,0.6353,0.63535,0.63478,0.63514,509099997.0
2006-03-14 12:40:00,0.63508,0.63537,0.63472,0.6353,404699995.0
2006-03-14 12:45:00,0.63535,0.6355,0.63508,0.6353,236499999.0
2006-03-14 12:50:00,0.63527,0.63556,0.6352,0.63525,471799999.0
2006-03-14 12:55:00,0.63517,0.63541,0.6351,0.63539,286899999.0
2006-03-14 13:00:00,0.63547,0.6356,0.63529,0.63557,390699998.0
2006-03-14 13:05:00,0.63553,0.63553,0.63509,0.63515,471099996.0
2006-03-14 13:10:00,0.63522,0.6353,0.6351,0.6352,417100000.0
2006-03-14 13:15:00,0.63525,0.63548,0.63515,0.63545,377099999.0
2006-03-14 13:20:00,0.63535,0.6355,0.63499,0.63499,336299999.0
2006-03-14 13:25:00,0.63518,0.63525,0.635,0.6352,508599999.0
2006-03-14 13:30:00,0.63514,0.63527,0.63497,0.6351,364100002.0
2006-03-14 13:35:00,0.63515,0.6354,0.63503,0.63538,437200000.0
2006-03-14 13:40:00,0.63539,0.63546,0.63515,0.6354,474599999.0
2006-03-14 13:45:00,0.63539,0.63576,0.63531,0.63563,418299997.0
2006-03-14 13:50:00,0.6355,0.6357,0.63537,0.63548,491299999.0
2006-03-14 13:55:00,0.63543,0.6355,0.63528,0.63528,368199998.0
2006-03-14 14:00:00,0.63527,0.63533,0.63497,0.6353,418300000.0
2006-03-14 14:05:00,0.63525,0.6353,0.63495,0.63495,451800004.0
2006-03-14 14:10:00,0.63505,0.63518,0.63438,0.63438,464400001.0
2006-03-14 14:15:00,0.63436,0.63469,0.63436,0.63457,390700000.0
2006-03-14 14:20:00,0.6345,0.63479,0.63449,0.63463,359300002.0
2006-03-14 14:25:00,0.63466,0.63512,0.63462,0.6349,380399996.0
2006-03-14 14:30:00,0.63497,0.63515,0.63485,0.63505,330100000.0
2006-03-14 14:35:00,0.635,0.6352,0.63495,0.6352,291100001.0
2006-03-14 14:40:00,0.63518,0.63524,0.63499,0.63518,380100005.0
2006-03-14 14:45:00,0.6351,0.63539,0.6351,0.6352,453400000.0
2006-03-14 14:50:00,0.63513,0.63513,0.63485,0.63513,287400000.0
2006-03-14 14:55:00,0.63509,0.63563,0.63506,0.63563,399599998.0
2006-03-14 15:00:00,0.63568,0.63608,0.63552,0.63608,519799997.0
2006-03-14 15:05:00,0.63592,0.63605,0.63574,0.6359,433199997.0
2006-03-14 15:10:00,0.63598,0.63606,0.63583,0.63593,446499998.0
2006-03-14 15:15:00,0.63591,0.63598,0.63552,0.63557,523400001.0
2006-03-14 15:20:00,0.63559,0.63651,0.63556,0.63644,486400001.0
2006-03-14 15:25:00,0.6365,0.6365,0.63605,0.63623,570199999.0
2006-03-14 15:30:00,0.63619,0.6365,0.63611,0.63628,540800001.0
2006-03-14 15:35:00,0.63625,0.63655,0.6361,0.63653,552399994.0
2006-03-14 15:40:00,0.63655,0.6366,0.63635,0.6365,320500003.0
2006-03-14 15:45:00,0.63652,0.63652,0.63614,0.6365,288499998.0
2006-03-14 15:50:00,0.63642,0.6367,0.6363,0.63631,317200002.0
2006-03-14 15:55:00,0.63619,0.63648,0.63599,0.63612,384800001.0
2006-03-14 16:00:00,0.63607,0.63644,0.63607,0.63635,297200000.0
2006-03-14 16:05:00,0.63628,0.63645,0.63625,0.6364,330000001.0
2006-03-14 16:10:00,0.63625,0.63641,0.63622,0.63628,307899997.0
2006-03-14 16:15:00,0.63622,0.63629,0.63597,0.63614,524999998.0
2006-03-14 16:20:00,0.63619,0.63639,0.63608,0.63634,465599999.0
2006-03-14 16:25:00,0.63627,0.63657,0.63609,0.6363,577099993.0
2006-03-14 16:30:00,0.63625,0.63635,0.63579,0.63579,552699996.0
2006-03-14 16:35:00,0.63582,0.63611,0.63557,0.63597,392499999.0
2006-03-14 16:40:00,0.63585,0.63598,0.6356,0.63598,468899999.0
2006-03-14 16:45:00,0.63618,0.6364,0.63595,0.63635,457099997.0
2006-03-14 16:50:00,0.63639,0.63671,0.63624,0.63671,476099998.0
2006-03-14 16:55:00,0.63675,0.63682,0.63632,0.63645,585699994.0
2006-03-14 17:00:00,0.63649,0.63708,0.63649,0.63708,366800000.0
2006-03-14 17:05:00,0.63706,0.63706,0.63618,0.63693,396899999.0
2006-03-14 17:10:00,0.63695,0.63699,0.63671,0.63691,429299999.0
2006-03-14 17:15:00,0.63687,0.63694,0.63651,0.63676,477700003.0
2006-03-14 17:20:00,0.63696,0.63735,0.6369,0.63735,478099996.0
2006-03-14 17:25:00,0.63735,0.63762,0.63729,0.6376,366000001.0
2006-03-14 17:30:00,0.63763,0.6377,0.63743,0.63749,445900001.0
2006-03-14 17:35:00,0.6375,0.6379,0.63738,0.63788,610799998.0
2006-03-14 17:40:00,0.63772,0.63857,0.63772,0.63857,355400001.0
2006-03-14 17:45:00,0.63853,0.63877,0.63819,0.63875,407299995.0
2006-03-14 17:50:00,0.63863,0.63912,0.63846,0.63912,398499997.0
2006-03-14 17:55:00,0.63925,0.63984,0.63878,0.63878,605399999.0
2006-03-14 18:00:00,0.63858,0.63858,0.63815,0.63844,694600000.0
2006-03-14 18:05:00,0.6383,0.63844,0.63796,0.6384,946799996.0
2006-03-14 18:10:00,0.63829,0.63843,0.63802,0.63827,583399995.0
2006-03-14 18:15:00,0.63821,0.63852,0.63813,0.63843,1195099997.0
2006-03-14 18:20:00,0.63842,0.6385,0.63763,0.63775,978700001.0
2006-03-14 18:25:00,0.63772,0.63792,0.63755,0.63782,973199998.0
2006-03-14 18:30:00,0.63782,0.6381,0.63768,0.63801,597400004.0
2006-03-14 18:35:00,0.63791,0.63828,0.63776,0.63828,843199997.0
2006-03-14 18:40:00,0.63838,0.63847,0.63813,0.63834,1292399993.0
2006-03-14 18:45:00,0.6384,0.6385,0.6381,0.63819,1079399998.0
2006-03-14 18:50:00,0.63811,0.63811,0.63778,0.6379,391600000.0
2006-03-14 18:55:00,0.63801,0.63826,0.63795,0.63815,704399997.0
2006-03-14 19:00:00,0.63816,0.63883,0.63815,0.63861,645200003.0
2006-03-14 19:05:00,0.63863,0.63947,0.63863,0.63931,850899993.0
2006-03-14 19:10:00,0.6393,0.63943,0.63916,0.63933,484300000.0
2006-03-14 19:15:00,0.6393,0.63938,0.63896,0.63938,501400000.0
2006-03-14 19:20:00,0.63936,0.63948,0.63911,0.63911,526200001.0
2006-03-14 19:25:00,0.63915,0.63925,0.63899,0.63911,525399999.0
2006-03-14 19:30:00,0.63916,0.63925,0.63893,0.63902,453399997.0
2006-03-14 19:35:00,0.63897,0.63925,0.63879,0.63919,731799998.0
2006-03-14 19:40:00,0.63931,0.63944,0.63898,0.63905,421299999.0
2006-03-14 19:45:00,0.63912,0.63933,0.63895,0.63895,516400003.0
2006-03-14 19:50:00,0.63911,0.63921,0.63897,0.63915,759500006.0
2006-03-14 19:55:00,0.63905,0.63926,0.63905,0.63905,982199996.0
2006-03-14 20:00:00,0.63907,0.6392,0.63902,0.63915,716500003.0
2006-03-14 20:05:00,0.63918,0.6392,0.6389,0.63915,902299998.0
2006-03-14 20:10:00,0.63905,0.6392,0.63885,0.6392,568600002.0
2006-03-14 20:15:00,0.6391,0.63925,0.63902,0.63915,1077999996.0
2006-03-14 20:20:00,0.6392,0.6392,0.63885,0.63915,441500000.0
2006-03-14 20:25:00,0.63915,0.6392,0.63905,0.63915,553200000.0
2006-03-14 20:30:00,0.63915,0.6392,0.63905,0.63915,817200000.0
2006-03-14 20:35:00,0.63915,0.63925,0.639,0.63915,669600000.0
2006-03-14 20:40:00,0.6391,0.6392,0.63902,0.63915,593899994.0
2006-03-14 20:45:00,0.6391,0.63915,0.639,0.6391,342200003.0
2006-03-14 20:50:00,0.6391,0.6392,0.63902,0.63915,855299999.0
2006-03-14 20:55:00,0.63905,0.6392,0.63885,0.6391,750200002.0
2006-03-14 21:00:00,0.6391,0.6392,0.639,0.63905,538100000.0
2006-03-14 21:05:00,0.63915,0.6392,0.639,0.63915,577799996.0
2006-03-14 21:10:00,0.6391,0.63918,0.63905,0.6391,441899996.0
2006-03-14 21:15:00,0.6391,0.6392,0.63895,0.6391,727299999.0
2006-03-14 21:20:00,0.63915,0.6392,0.639,0.6391,670400003.0
2006-03-14 21:25:00,0.6391,0.63915,0.63895,0.63905,501600002.0
2006-03-14 21:30:00,0.63912,0.6392,0.63902,0.6391,454199994.0
2006-03-14 21:35:00,0.6391,0.6392,0.639,0.63912,738499998.0
2006-03-14 21:40:00,0.63915,0.6392,0.63895,0.63895,560599993.0
2006-03-14 21:45:00,0.6391,0.63915,0.639,0.63908,505100002.0
2006-03-14 21:50:00,0.63915,0.63925,0.63905,0.6391,551199997.0
2006-03-14 21:55:00,0.6391,0.6392,0.639,0.6391,405799999.0
2006-03-14 22:00:00,0.6391,0.63915,0.63905,0.6391,356399996.0
2006-03-14 22:05:00,0.63905,0.63925,0.63895,0.63912,580299995.0
2006-03-14 22:10:00,0.6391,0.6392,0.639,0.63912,446599999.0
2006-03-14 22:15:00,0.63912,0.6392,0.639,0.6391,395800003.0
2006-03-14 22:20:00,0.63915,0.6392,0.63902,0.63915,476900001.0
2006-03-14 22:25:00,0.63905,0.6392,0.639,0.6391,416799999.0
2006-03-14 22:30:00,0.63915,0.6392,0.63885,0.63912,416799998.0
2006-03-14 22:35:00,0.63917,0.63917,0.63885,0.63915,417499997.0
2006-03-14 22:40:00,0.6391,0.6392,0.63895,0.63902,619999999.0
2006-03-14 22:45:00,0.6391,0.6392,0.6389,0.6391,609600002.0
2006-03-14 22:50:00,0.63915,0.63915,0.63885,0.63905,537400000.0
2006-03-14 22:55:00,0.63905,0.63925,0.6389,0.6389,598299997.0
2006-03-14 23:00:00,0.63895,0.63918,0.63895,0.63905,316399999.0
2006-03-14 23:05:00,0.6391,0.63928,0.639,0.63915,386700002.0
2006-03-14 23:10:00,0.6391,0.6392,0.63905,0.6391,351000002.0
2006-03-14 23:15:00,0.6391,0.63915,0.63895,0.6391,363899997.0
2006-03-14 23:20:00,0.63915,0.6392,0.639,0.63915,334300002.0
2006-03-14 23:25:00,0.63913,0.63915,0.639,0.6391,439499999.0
2006-03-14 23:30:00,0.63905,0.63918,0.63905,0.6391,379699995.0
2006-03-14 23:35:00,0.63915,0.6392,0.63905,0.63908,403699997.0
2006-03-14 23:40:00,0.63915,0.63915,0.63905,0.6391,136500000.0
2006-03-14 23:45:00,0.6392,0.6392,0.63905,0.6391,362000001.0
2006-03-14 23:50:00,0.63905,0.6392,0.639,0.63915,416799998.0
2006-03-14 23:55:00,0.63915,0.63915,0.63905,0.63905,436100000.0
2006-03-15 00:00:00,0.6391,0.64225,0.6391,0.64178,443000002.0
2006-03-15 00:05:00,0.64195,0.64205,0.64145,0.64175,519900000.0
2006-03-15 00:10:00,0.64142,0.64218,0.64142,0.64193,438800004.0
2006-03-15 00:15:00,0.64163,0.64203,0.64139,0.64169,451199998.0
2006-03-15 00:20:00,0.64166,0.642,0.64142,0.64162,609599998.0
2006-03-15 00:25:00,0.64174,0.64203,0.63924,0.64192,575700001.0
2006-03-15 00:30:00,0.64207,0.6423,0.64186,0.64225,425999998.0
2006-03-15 00:35:00,0.6422,0.64312,0.6421,0.64312,448399997.0
2006-03-15 00:40:00,0.64311,0.64323,0.64293,0.64313,319700000.0
2006-03-15 00:45:00,0.64315,0.64336,0.64306,0.64317,299900002.0
2006-03-15 00:50:00,0.64307,0.64315,0.64294,0.64312,405699998.0
2006-03-15 00:55:00,0.64311,0.64311,0.64245,0.64254,405300002.0
2006-03-15 01:00:00,0.64256,0.64268,0.6424,0.64268,485499997.0
2006-03-15 01:05:00,0.64258,0.64303,0.6425,0.64293,245299999.0
2006-03-15 01:10:00,0.64291,0.64312,0.64255,0.64257,567200000.0
2006-03-15 01:15:00,0.64265,0.64294,0.64259,0.64275,556099996.0
2006-03-15 01:20:00,0.64268,0.64268,0.64229,0.64243,379600002.0
2006-03-15 01:25:00,0.64238,0.6424,0.64215,0.64227,304799999.0
2006-03-15 01:30:00,0.64237,0.64245,0.6421,0.6422,372199995.0
2006-03-15 01:35:00,0.64224,0.6424,0.64185,0.64185,361299999.0
2006-03-15 01:40:00,0.642,0.64213,0.64182,0.642,311699999.0
2006-03-15 01:45:00,0.642,0.64224,0.64195,0.64212,357999999.0
2006-03-15 01:50:00,0.64219,0.64221,0.64185,0.6421,416899998.0
2006-03-15 01:55:00,0.64203,0.64204,0.64165,0.64167,360599998.0
2006-03-15 02:00:00,0.64173,0.64189,0.64155,0.64171,398700000.0
2006-03-15 02:05:00,0.64168,0.6417,0.64152,0.64167,305600003.0
2006-03-15 02:10:00,0.64175,0.6418,0.64163,0.6417,313899999.0
2006-03-15 02:15:00,0.64165,0.64196,0.64163,0.64194,348100000.0
2006-03-15 02:20:00,0.64207,0.6421,0.64188,0.6419,569199998.0
2006-03-15 02:25:00,0.64191,0.64191,0.6416,0.64165,481000000.0
2006-03-15 02:30:00,0.64173,0.64173,0.64145,0.64159,301000000.0
2006-03-15 02:35:00,0.64155,0.64165,0.64141,0.64149,307899999.0
2006-03-15 02:40:00,0.64143,0.64165,0.64141,0.64157,386300003.0
2006-03-15 02:45:00,0.6416,0.64165,0.64145,0.64158,316200004.0
2006-03-15 02:50:00,0.64164,0.64167,0.64137,0.64147,445500001.0
2006-03-15 02:55:00,0.64148,0.64188,0.64145,0.64188,449699995.0
2006-03-15 03:00:00,0.64191,0.64218,0.64171,0.64172,435499997.0
2006-03-15 03:05:00,0.64165,0.6418,0.64144,0.64144,349799997.0
2006-03-15 03:10:00,0.64142,0.64168,0.64117,0.64161,305700000.0
2006-03-15 03:15:00,0.64164,0.64173,0.64145,0.64155,438200001.0
2006-03-15 03:20:00,0.64162,0.64199,0.64162,0.64195,325099997.0
2006-03-15 03:25:00,0.64188,0.64209,0.6416,0.64208,388899996.0
2006-03-15 03:30:00,0.6421,0.64219,0.64184,0.64203,306800001.0
2006-03-15 03:35:00,0.6421,0.6421,0.64174,0.64174,404100000.0
2006-03-15 03:40:00,0.64167,0.64177,0.64143,0.6415,335800000.0
2006-03-15 03:45:00,0.6416,0.64187,0.64135,0.64187,395599998.0
2006-03-15 03:50:00,0.64173,0.64196,0.64163,0.64196,334599998.0
2006-03-15 03:55:00,0.64172,0.6419,0.64167,0.64177,501200002.0
2006-03-15 04:00:00,0.64172,0.64205,0.64172,0.642,420600000.0
2006-03-15 04:05:00,0.64194,0.64209,0.64159,0.64178,452900001.0
2006-03-15 04:10:00,0.64177,0.64225,0.64175,0.642,470299999.0
2006-03-15 04:15:00,0.64202,0.64202,0.64158,0.64175,442499999.0
2006-03-15 04:20:00,0.64166,0.6419,0.64165,0.64184,522799993.0
2006-03-15 04:25:00,0.64193,0.64193,0.64165,0.64175,332599998.0
2006-03-15 04:30:00,0.6417,0.64218,0.64165,0.64211,468199998.0
2006-03-15 04:35:00,0.64219,0.64235,0.64208,0.64215,355699999.0
2006-03-15 04:40:00,0.64216,0.6423,0.64202,0.64215,388399999.0
2006-03-15 04:45:00,0.64217,0.6423,0.64215,0.6422,517700000.0
2006-03-15 04:50:00,0.64227,0.64227,0.64198,0.64217,308700002.0
2006-03-15 04:55:00,0.64226,0.64228,0.64175,0.64185,472899997.0
2006-03-15 05:00:00,0.64188,0.64192,0.64165,0.64172,363100001.0
2006-03-15 05:05:00,0.64172,0.6419,0.64163,0.64185,385799999.0
2006-03-15 05:10:00,0.6418,0.6419,0.64167,0.64185,386499998.0
2006-03-15 05:15:00,0.6418,0.64185,0.64165,0.64175,349899997.0
2006-03-15 05:20:00,0.64164,0.64173,0.64134,0.6414,360000001.0
2006-03-15 05:25:00,0.6413,0.64165,0.6413,0.64165,412300001.0
2006-03-15 05:30:00,0.64155,0.64161,0.64139,0.64155,315099999.0
2006-03-15 05:35:00,0.64155,0.64181,0.64147,0.64153,399500000.0
2006-03-15 05:40:00,0.64158,0.64168,0.64145,0.6416,337699998.0
2006-03-15 05:45:00,0.64158,0.64165,0.64145,0.64165,328200001.0
2006-03-15 05:50:00,0.6416,0.642,0.64154,0.64179,210400001.0
2006-03-15 05:55:00,0.6417,0.6421,0.6416,0.64195,421900003.0
2006-03-15 06:00:00,0.64185,0.64215,0.64183,0.64207,294899999.0
2006-03-15 06:05:00,0.64218,0.6425,0.64216,0.6425,427799998.0
2006-03-15 06:10:00,0.64253,0.64265,0.64226,0.6425,391100001.0
2006-03-15 06:15:00,0.6425,0.64257,0.6423,0.64249,435000003.0
2006-03-15 06:20:00,0.64241,0.64253,0.6418,0.6424,298600001.0
2006-03-15 06:25:00,0.6424,0.64247,0.64235,0.64245,379300001.0
2006-03-15 06:30:00,0.6424,0.64247,0.64197,0.64197,410099999.0
2006-03-15 06:35:00,0.64197,0.6422,0.64191,0.64215,292100003.0
2006-03-15 06:40:00,0.64207,0.6422,0.6419,0.64198,456800004.0
2006-03-15 06:45:00,0.6419,0.642,0.64185,0.6419,360599998.0
2006-03-15 06:50:00,0.64197,0.64205,0.64181,0.642,315400000.0
2006-03-15 06:55:00,0.64201,0.64216,0.6418,0.64195,462600001.0
2006-03-15 07:00:00,0.64192,0.64215,0.64192,0.64208,349099997.0
2006-03-15 07:05:00,0.642,0.64212,0.6418,0.64206,410099999.0
2006-03-15 07:10:00,0.64203,0.64207,0.64165,0.64207,303100000.0
2006-03-15 07:15:00,0.64205,0.6421,0.64195,0.64195,250800001.0
2006-03-15 07:20:00,0.64205,0.64208,0.64178,0.64179,209000000.0
2006-03-15 07:25:00,0.64201,0.64225,0.64195,0.64221,447099999.0
2006-03-15 07:30:00,0.64211,0.64227,0.64182,0.64208,421699999.0
2006-03-15 07:35:00,0.64204,0.64224,0.64201,0.64222,445400001.0
2006-03-15 07:40:00,0.64225,0.64243,0.64221,0.64237,416399998.0
2006-03-15 07:45:00,0.64241,0.64252,0.64225,0.64246,427599994.0
2006-03-15 07:50:00,0.64243,0.64305,0.64234,0.64298,548999998.0
2006-03-15 07:55:00,0.64303,0.64385,0.64302,0.64385,450099998.0
2006-03-15 08:00:00,0.64381,0.64396,0.64359,0.64382,427300000.0
2006-03-15 08:05:00,0.64381,0.64383,0.64307,0.6431,508800002.0
2006-03-15 08:10:00,0.64325,0.6434,0.643,0.64301,244399996.0
2006-03-15 08:15:00,0.64323,0.64323,0.64278,0.64278,357300002.0
2006-03-15 08:20:00,0.64285,0.64298,0.6427,0.64287,434500001.0
2006-03-15 08:25:00,0.6428,0.64285,0.64265,0.64278,276600000.0
2006-03-15 08:30:00,0.64285,0.64288,0.64258,0.64277,332399995.0
2006-03-15 08:35:00,0.64266,0.64285,0.64266,0.64272,409700002.0
2006-03-15 08:40:00,0.64277,0.64295,0.64266,0.64275,420999999.0
2006-03-15 08:45:00,0.6426,0.64314,0.6426,0.64286,315499997.0
2006-03-15 08:50:00,0.64288,0.64325,0.64282,0.6432,437199998.0
2006-03-15 08:55:00,0.64321,0.64321,0.64262,0.64308,376200001.0
2006-03-15 09:00:00,0.64299,0.64308,0.64266,0.64304,329000006.0
2006-03-15 09:05:00,0.64299,0.64324,0.64283,0.64293,432400000.0
2006-03-15 09:10:00,0.64293,0.6431,0.64275,0.64302,404000000.0
2006-03-15 09:15:00,0.64301,0.64308,0.64224,0.64245,434599997.0
2006-03-15 09:20:00,0.6424,0.64245,0.64223,0.64228,408599999.0
2006-03-15 09:25:00,0.64223,0.64224,0.64168,0.64177,432900000.0
2006-03-15 09:30:00,0.64161,0.64161,0.64119,0.64131,406599999.0
2006-03-15 09:35:00,0.64128,0.6417,0.64117,0.64167,442399998.0
2006-03-15 09:40:00,0.64175,0.6421,0.6417,0.64203,375400000.0
2006-03-15 09:45:00,0.64208,0.64212,0.64165,0.64202,334799999.0
2006-03-15 09:50:00,0.64194,0.64194,0.6415,0.64168,375299997.0
2006-03-15 09:55:00,0.64157,0.64185,0.64149,0.64183,305299999.0
2006-03-15 10:00:00,0.64184,0.64195,0.64174,0.64185,444800001.0
2006-03-15 10:05:00,0.64185,0.642,0.64164,0.64173,493499997.0
2006-03-15 10:10:00,0.64162,0.64164,0.64138,0.64142,488300004.0
2006-03-15 10:15:00,0.64141,0.64174,0.6414,0.64157,489100002.0
2006-03-15 10:20:00,0.64158,0.64195,0.64152,0.64192,362200000.0
2006-03-15 10:25:00,0.64185,0.64208,0.64185,0.64205,425699999.0
2006-03-15 10:30:00,0.642,0.64261,0.64198,0.64261,442299999.0
2006-03-15 10:35:00,0.64265,0.64279,0.64255,0.64265,544199999.0
2006-03-15 10:40:00,0.64272,0.64294,0.64254,0.64273,470799997.0
2006-03-15 10:45:00,0.64277,0.64304,0.64268,0.64299,524499995.0
2006-03-15 10:50:00,0.64306,0.64322,0.64289,0.64312,420499998.0
2006-03-15 10:55:00,0.64306,0.64306,0.64255,0.64265,379300001.0
2006-03-15 11:00:00,0.64264,0.64287,0.64242,0.6427,466699996.0
2006-03-15 11:05:00,0.6428,0.64334,0.64265,0.64319,506300000.0
2006-03-15 11:10:00,0.64315,0.64325,0.64292,0.64307,507000001.0
2006-03-15 11:15:00,0.64315,0.64364,0.64313,0.64357,497899999.0
2006-03-15 11:20:00,0.64347,0.6439,0.64344,0.64375,478699996.0
2006-03-15 11:25:00,0.64372,0.64389,0.64356,0.64359,398600001.0
2006-03-15 11:30:00,0.64364,0.6438,0.64341,0.64343,434399996.0
2006-03-15 11:35:00,0.64348,0.64348,0.64284,0.64284,456200002.0
2006-03-15 11:40:00,0.6428,0.64297,0.6428,0.64283,379600001.0
2006-03-15 11:45:00,0.64284,0.64298,0.6427,0.6428,509099994.0
2006-03-15 11:50:00,0.64277,0.64283,0.64231,0.64252,356600002.0
2006-03-15 11:55:00,0.64254,0.64302,0.64244,0.64297,414899999.0
2006-03-15 12:00:00,0.64296,0.64298,0.64261,0.64286,540999994.0
2006-03-15 12:05:00,0.6429,0.64344,0.64283,0.64333,478000000.0
2006-03-15 12:10:00,0.6433,0.64376,0.6432,0.64376,297100000.0
2006-03-15 12:15:00,0.64383,0.64397,0.64368,0.64387,391100000.0
2006-03-15 12:20:00,0.644,0.64462,0.64377,0.64446,471700000.0
2006-03-15 12:25:00,0.64433,0.64437,0.64396,0.64422,493600000.0
2006-03-15 12:30:00,0.6442,0.64445,0.64411,0.6444,476500000.0
2006-03-15 12:35:00,0.6444,0.64546,0.64416,0.64516,386300001.0
2006-03-15 12:40:00,0.64511,0.64536,0.64481,0.64489,399100002.0
2006-03-15 12:45:00,0.64491,0.64527,0.64488,0.64516,449600001.0
2006-03-15 12:50:00,0.64518,0.64543,0.64497,0.64527,507400002.0
2006-03-15 12:55:00,0.64515,0.64539,0.64495,0.64503,404300004.0
2006-03-15 13:00:00,0.64511,0.64511,0.64413,0.64413,425800000.0
2006-03-15 13:05:00,0.64413,0.64428,0.64381,0.64392,632599994.0
2006-03-15 13:10:00,0.64407,0.64417,0.64366,0.64385,379000000.0
2006-03-15 13:15:00,0.64393,0.6442,0.64382,0.6441,343400000.0
2006-03-15 13:20:00,0.64415,0.64431,0.64399,0.64399,464199994.0
2006-03-15 13:25:00,0.64418,0.64423,0.64394,0.6441,385899997.0
2006-03-15 13:30:00,0.64405,0.64415,0.64374,0.6438,396300004.0
2006-03-15 13:35:00,0.64379,0.64385,0.64337,0.6434,483200004.0
2006-03-15 13:40:00,0.6434,0.64393,0.64324,0.6436,538700001.0
2006-03-15 13:45:00,0.6436,0.64405,0.64354,0.6439,462600000.0
2006-03-15 13:50:00,0.6439,0.6439,0.64338,0.64348,499900001.0
2006-03-15 13:55:00,0.64345,0.6435,0.64315,0.64315,309799998.0
2006-03-15 14:00:00,0.64317,0.64337,0.64295,0.6432,349100001.0
2006-03-15 14:05:00,0.6431,0.6431,0.64253,0.64274,535999996.0
2006-03-15 14:10:00,0.64281,0.64306,0.64268,0.64294,419100000.0
2006-03-15 14:15:00,0.6431,0.64317,0.64275,0.64287,498099999.0
2006-03-15 14:20:00,0.64271,0.64301,0.64258,0.64295,296599999.0
2006-03-15 14:25:00,0.64286,0.64289,0.64232,0.6424,455699995.0
2006-03-15 14:30:00,0.64246,0.64282,0.64237,0.64282,374399998.0
2006-03-15 14:35:00,0.64284,0.6434,0.64284,0.64321,339200000.0
2006-03-15 14:40:00,0.64333,0.6434,0.643,0.6434,454000002.0
2006-03-15 14:45:00,0.6433,0.6434,0.6432,0.6432,419899999.0
2006-03-15 14:50:00,0.64324,0.6434,0.64315,0.64335,203100002.0
2006-03-15 14:55:00,0.6433,0.6434,0.64309,0.64309,332900000.0
2006-03-15 15:00:00,0.64314,0.64356,0.64313,0.64353,381399998.0
2006-03-15 15:05:00,0.64347,0.64363,0.64335,0.6435,499400008.0
2006-03-15 15:10:00,0.64355,0.64359,0.64326,0.64333,425700000.0
2006-03-15 15:15:00,0.64333,0.64349,0.64319,0.64348,440199999.0
2006-03-15 15:20:00,0.64348,0.64393,0.64336,0.64388,503399997.0
2006-03-15 15:25:00,0.64392,0.64412,0.64371,0.64398,489800000.0
2006-03-15 15:30:00,0.6439,0.64391,0.64363,0.64372,362699998.0
2006-03-15 15:35:00,0.64374,0.64376,0.6431,0.6431,299000000.0
2006-03-15 15:40:00,0.64292,0.64301,0.64256,0.64295,289399998.0
2006-03-15 15:45:00,0.64311,0.64422,0.64306,0.64416,476599999.0
2006-03-15 15:50:00,0.64403,0.64447,0.64402,0.6441,316700002.0
2006-03-15 15:55:00,0.64414,0.64425,0.64349,0.64377,413699996.0
2006-03-15 16:00:00,0.64378,0.64436,0.64378,0.64428,337199999.0
2006-03-15 16:05:00,0.64421,0.64489,0.64413,0.64486,378799998.0
2006-03-15 16:10:00,0.64488,0.64533,0.64456,0.64456,314900004.0
2006-03-15 16:15:00,0.6445,0.64532,0.6445,0.64522,455299997.0
2006-03-15 16:20:00,0.64545,0.64556,0.64501,0.64545,384299998.0
2006-03-15 16:25:00,0.6455,0.64558,0.6448,0.64487,431699999.0
2006-03-15 16:30:00,0.64485,0.64527,0.6448,0.64519,556400000.0
2006-03-15 16:35:00,0.64525,0.64532,0.64485,0.64489,520399999.0
2006-03-15 16:40:00,0.64481,0.64503,0.64434,0.64465,441099999.0
2006-03-15 16:45:00,0.64477,0.64522,0.64437,0.64522,461900001.0
2006-03-15 16:50:00,0.6453,0.64597,0.6453,0.64588,514900002.0
2006-03-15 16:55:00,0.64586,0.64587,0.64535,0.64565,497699997.0
2006-03-15 17:00:00,0.6457,0.64601,0.64563,0.64597,428899999.0
2006-03-15 17:05:00,0.64599,0.64623,0.64581,0.64609,430799994.0
2006-03-15 17:10:00,0.64598,0.64651,0.64579,0.64644,432799996.0
2006-03-15 17:15:00,0.64642,0.64678,0.64635,0.64654,421400000.0
2006-03-15 17:20:00,0.64666,0.64677,0.64637,0.64646,387300000.0
2006-03-15 17:25:00,0.64635,0.64636,0.64604,0.64625,475199997.0
2006-03-15 17:30:00,0.64625,0.64627,0.6455,0.64558,410300000.0
2006-03-15 17:35:00,0.64576,0.64607,0.64529,0.64541,515499994.0
2006-03-15 17:40:00,0.64533,0.64559,0.64523,0.64527,341200001.0
2006-03-15 17:45:00,0.64529,0.64529,0.64475,0.64489,393100000.0
2006-03-15 17:50:00,0.64483,0.64505,0.64456,0.6446,473699998.0
2006-03-15 17:55:00,0.6445,0.64488,0.64441,0.64446,495700001.0
2006-03-15 18:00:00,0.6443,0.64485,0.64422,0.6445,680199995.0
2006-03-15 18:05:00,0.64453,0.64494,0.64436,0.64487,991500002.0
2006-03-15 18:10:00,0.64477,0.64528,0.64463,0.64475,414099998.0
2006-03-15 18:15:00,0.64474,0.6451,0.64435,0.64447,1147699995.0
2006-03-15 18:20:00,0.64442,0.6445,0.64405,0.64428,1021100002.0
2006-03-15 18:25:00,0.64432,0.6446,0.64417,0.6442,990099999.0
2006-03-15 18:30:00,0.64408,0.64431,0.64383,0.64431,721999997.0
2006-03-15 18:35:00,0.64448,0.6445,0.64402,0.64402,832999993.0
2006-03-15 18:40:00,0.64394,0.64411,0.64303,0.64318,1454899985.0
2006-03-15 18:45:00,0.64332,0.64473,0.64332,0.64434,960200002.0
2006-03-15 18:50:00,0.64428,0.64471,0.64417,0.64458,537300001.0
2006-03-15 18:55:00,0.64463,0.64472,0.64447,0.64467,691699999.0
2006-03-15 19:00:00,0.64463,0.64469,0.6442,0.6442,740800001.0
2006-03-15 19:05:00,0.64427,0.64487,0.64427,0.64472,859200000.0
2006-03-15 19:10:00,0.64477,0.64509,0.64465,0.64495,486400001.0
2006-03-15 19:15:00,0.64491,0.64507,0.64484,0.64507,413599999.0
2006-03-15 19:20:00,0.645,0.6452,0.64486,0.64505,538100000.0
2006-03-15 19:25:00,0.64509,0.64517,0.64476,0.64485,645899992.0
2006-03-15 19:30:00,0.64486,0.64515,0.64483,0.6451,487599998.0
2006-03-15 19:35:00,0.64513,0.64528,0.64504,0.6452,845799995.0
2006-03-15 19:40:00,0.64528,0.64528,0.64485,0.64497,476299996.0
2006-03-15 19:45:00,0.645,0.6451,0.64475,0.64475,435600002.0
2006-03-15 19:50:00,0.64491,0.64497,0.64471,0.64475,729600001.0
2006-03-15 19:55:00,0.64463,0.6449,0.64463,0.6448,864199998.0
2006-03-15 20:00:00,0.64482,0.64495,0.64477,0.6449,738900001.0
2006-03-15 20:05:00,0.64492,0.64495,0.64465,0.64485,861099995.0
2006-03-15 20:10:00,0.6448,0.64495,0.6446,0.64495,713499996.0
2006-03-15 20:15:00,0.64485,0.645,0.64477,0.6449,854399996.0
2006-03-15 20:20:00,0.64495,0.64495,0.6446,0.6449,539000003.0
2006-03-15 20:25:00,0.6449,0.64495,0.6448,0.6449,552999999.0
2006-03-15 20:30:00,0.6448,0.64495,0.6448,0.6449,960299999.0
2006-03-15 20:35:00,0.6449,0.645,0.64475,0.6449,581400002.0
2006-03-15 20:40:00,0.64485,0.64495,0.64477,0.6449,541899998.0
2006-03-15 20:45:00,0.64485,0.6449,0.64475,0.64485,392700005.0
2006-03-15 20:50:00,0.64485,0.64495,0.64478,0.6449,886399999.0
2006-03-15 20:55:00,0.6448,0.64495,0.6446,0.64485,683599999.0
2006-03-15 21:00:00,0.64485,0.64495,0.64475,0.6448,625299998.0
2006-03-15 21:05:00,0.6449,0.64495,0.64475,0.6449,561999997.0
2006-03-15 21:10:00,0.64485,0.64492,0.6448,0.64485,445700000.0
2006-03-15 21:15:00,0.6449,0.64495,0.6447,0.64485,798300001.0
2006-03-15 21:20:00,0.6449,0.64495,0.64475,0.64485,678900002.0
2006-03-15 21:25:00,0.64485,0.6449,0.6447,0.6448,565000000.0
2006-03-15 21:30:00,0.64487,0.64495,0.64477,0.64485,412500001.0
2006-03-15 21:35:00,0.64485,0.64495,0.64475,0.64487,723400002.0
2006-03-15 21:40:00,0.6449,0.64495,0.6447,0.6447,538200000.0
2006-03-15 21:45:00,0.64485,0.6449,0.64475,0.64483,485500001.0
2006-03-15 21:50:00,0.6449,0.645,0.6448,0.64485,502499998.0
2006-03-15 21:55:00,0.64485,0.64495,0.64475,0.64485,456999998.0
2006-03-15 22:00:00,0.64485,0.6449,0.6448,0.64485,396400001.0
2006-03-15 22:05:00,0.6448,0.645,0.6447,0.64487,424000004.0
2006-03-15 22:10:00,0.64485,0.64495,0.64475,0.64487,468700002.0
2006-03-15 22:15:00,0.64487,0.64495,0.64475,0.64485,454700006.0
2006-03-15 22:20:00,0.6449,0.64495,0.64477,0.6449,500400001.0
2006-03-15 22:25:00,0.6448,0.64495,0.64475,0.64485,376899999.0
2006-03-15 22:30:00,0.6449,0.64495,0.6446,0.64487,444599997.0
2006-03-15 22:35:00,0.64492,0.64492,0.6446,0.6449,425799997.0
2006-03-15 22:40:00,0.64485,0.64495,0.6447,0.64477,556199995.0
2006-03-15 22:45:00,0.64485,0.64495,0.64465,0.64485,596000001.0
2006-03-15 22:50:00,0.6449,0.6449,0.6446,0.6448,711500000.0
2006-03-15 22:55:00,0.6448,0.645,0.64465,0.64465,479899998.0
2006-03-15 23:00:00,0.6447,0.64492,0.6447,0.6448,344100000.0
2006-03-15 23:05:00,0.64485,0.64502,0.64475,0.6449,402100006.0
2006-03-15 23:10:00,0.64485,0.64495,0.6448,0.64485,395800000.0
2006-03-15 23:15:00,0.64485,0.6449,0.6447,0.64485,270200001.0
2006-03-15 23:20:00,0.6449,0.64495,0.64475,0.6449,336400002.0
2006-03-15 23:25:00,0.64488,0.6449,0.64475,0.64485,330399999.0
2006-03-15 23:30:00,0.6448,0.64492,0.6448,0.64485,529900002.0
2006-03-15 23:35:00,0.6449,0.64495,0.6448,0.64483,380600000.0
2006-03-15 23:40:00,0.6449,0.6449,0.6448,0.64485,281600001.0
2006-03-15 23:45:00,0.64495,0.64495,0.6448,0.64485,348299999.0
2006-03-15 23:50:00,0.6448,0.64495,0.64475,0.6449,366100002.0
2006-03-15 23:55:00,0.6449,0.6449,0.6448,0.6448,480399998.0
2006-03-16 00:00:00,0.6449,0.64708,0.64485,0.6467,577199998.0
2006-03-16 00:05:00,0.64651,0.64669,0.64604,0.64638,454999999.0
2006-03-16 00:10:00,0.64645,0.64665,0.64576,0.64603,442600000.0
2006-03-16 00:15:00,0.64618,0.6465,0.64602,0.64628,494500002.0
2006-03-16 00:20:00,0.64576,0.64623,0.64564,0.64612,448100000.0
2006-03-16 00:25:00,0.64612,0.64612,0.64503,0.64559,455999999.0
2006-03-16 00:30:00,0.64554,0.64554,0.64493,0.64535,349300003.0
2006-03-16 00:35:00,0.6453,0.6455,0.64499,0.64543,435799997.0
2006-03-16 00:40:00,0.64543,0.64568,0.6453,0.64557,369199996.0
2006-03-16 00:45:00,0.6456,0.64575,0.64545,0.64575,379099998.0
2006-03-16 00:50:00,0.6457,0.64594,0.64562,0.64594,432000006.0
2006-03-16 00:55:00,0.64595,0.6462,0.64592,0.646,398799999.0
2006-03-16 01:00:00,0.64602,0.64614,0.64593,0.646,234200000.0
2006-03-16 01:05:00,0.64576,0.64576,0.64555,0.64563,257099995.0
2006-03-16 01:10:00,0.64558,0.64577,0.64555,0.64557,387499998.0
2006-03-16 01:15:00,0.64565,0.64565,0.64544,0.64555,320499997.0
2006-03-16 01:20:00,0.64548,0.64552,0.64533,0.64552,346100002.0
2006-03-16 01:25:00,0.64547,0.6456,0.64524,0.64547,459200002.0
2006-03-16 01:30:00,0.64558,0.64565,0.6455,0.6456,356500001.0
2006-03-16 01:35:00,0.64562,0.64581,0.64519,0.64535,519700007.0
2006-03-16 01:40:00,0.64553,0.64554,0.64505,0.6451,309900001.0
2006-03-16 01:45:00,0.6451,0.64536,0.64504,0.64513,453700000.0
2006-03-16 01:50:00,0.64518,0.64526,0.64494,0.64526,402599999.0
2006-03-16 01:55:00,0.6453,0.6453,0.6448,0.64497,486399997.0
2006-03-16 02:00:00,0.64503,0.64508,0.6449,0.645,454799996.0
2006-03-16 02:05:00,0.64502,0.6451,0.64495,0.64506,337800001.0
2006-03-16 02:10:00,0.64513,0.64513,0.64492,0.645,334900002.0
2006-03-16 02:15:00,0.64495,0.6451,0.64471,0.64471,239400001.0
2006-03-16 02:20:00,0.64482,0.64493,0.6443,0.64433,542199999.0
2006-03-16 02:25:00,0.64438,0.64457,0.64426,0.64445,406799999.0
2006-03-16 02:30:00,0.64455,0.64464,0.64445,0.6446,435400000.0
2006-03-16 02:35:00,0.64456,0.64476,0.6445,0.64455,424799999.0
2006-03-16 02:40:00,0.6445,0.6446,0.64431,0.64431,414399997.0
2006-03-16 02:45:00,0.64431,0.64442,0.64415,0.6442,400900002.0
2006-03-16 02:50:00,0.64422,0.64453,0.64406,0.6443,399100001.0
2006-03-16 02:55:00,0.64427,0.64428,0.64397,0.64397,412599997.0
2006-03-16 03:00:00,0.64395,0.64421,0.64394,0.6441,354800000.0
2006-03-16 03:05:00,0.64405,0.6442,0.64352,0.64356,528499997.0
2006-03-16 03:10:00,0.64344,0.64355,0.6433,0.64355,311799999.0
2006-03-16 03:15:00,0.6435,0.6435,0.64294,0.64312,380600000.0
2006-03-16 03:20:00,0.6432,0.6434,0.64312,0.64328,320800001.0
2006-03-16 03:25:00,0.64329,0.6435,0.64323,0.64337,302100000.0
2006-03-16 03:30:00,0.64336,0.64355,0.64319,0.6435,329700001.0
2006-03-16 03:35:00,0.64364,0.64379,0.64353,0.6437,476699999.0
2006-03-16 03:40:00,0.64365,0.64385,0.64365,0.6437,387600001.0
2006-03-16 03:45:00,0.64384,0.64401,0.6436,0.6438,419000000.0
2006-03-16 03:50:00,0.64376,0.64385,0.64365,0.64385,341800000.0
2006-03-16 03:55:00,0.6437,0.6438,0.64357,0.64374,388500005.0
2006-03-16 04:00:00,0.64366,0.64377,0.64354,0.64377,356799996.0
2006-03-16 04:05:00,0.64376,0.64387,0.64353,0.64372,473599999.0
2006-03-16 04:10:00,0.64369,0.64387,0.64363,0.64363,346499998.0
2006-03-16 04:15:00,0.64372,0.6438,0.6436,0.64373,478700003.0
2006-03-16 04:20:00,0.64365,0.6439,0.64365,0.64365,402300000.0
2006-03-16 04:25:00,0.6438,0.6438,0.64355,0.64371,310099998.0
2006-03-16 04:30:00,0.6437,0.6438,0.64365,0.64376,398199998.0
2006-03-16 04:35:00,0.64375,0.6439,0.6437,0.64385,431199999.0
2006-03-16 04:40:00,0.64385,0.64397,0.64375,0.64383,364599998.0
2006-03-16 04:45:00,0.64388,0.64397,0.64367,0.64372,554899997.0
2006-03-16 04:50:00,0.64373,0.64398,0.64354,0.64398,300500001.0
2006-03-16 04:55:00,0.64397,0.64442,0.6439,0.64433,395300000.0
2006-03-16 05:00:00,0.64438,0.64447,0.64414,0.64432,353100002.0
2006-03-16 05:05:00,0.64432,0.64442,0.64407,0.64421,333100000.0
2006-03-16 05:10:00,0.6442,0.6443,0.64407,0.64425,272899999.0
2006-03-16 05:15:00,0.6442,0.6443,0.64405,0.6443,386699996.0
2006-03-16 05:20:00,0.6442,0.6443,0.64408,0.6442,340200001.0
2006-03-16 05:25:00,0.6441,0.64429,0.644,0.64425,431499997.0
2006-03-16 05:30:00,0.64415,0.6442,0.64405,0.64413,315999998.0
2006-03-16 05:35:00,0.64415,0.64439,0.64385,0.64439,483300006.0
2006-03-16 05:40:00,0.64445,0.6445,0.64435,0.6444,311000000.0
2006-03-16 05:45:00,0.64438,0.64445,0.64415,0.64437,370699998.0
2006-03-16 05:50:00,0.64431,0.64439,0.64408,0.6441,305400002.0
2006-03-16 05:55:00,0.6441,0.64428,0.644,0.64425,363000001.0
2006-03-16 06:00:00,0.64419,0.64449,0.64419,0.64443,382000000.0
2006-03-16 06:05:00,0.64452,0.64456,0.64434,0.64447,483999998.0
2006-03-16 06:10:00,0.64442,0.64451,0.64404,0.64413,285899998.0
2006-03-16 06:15:00,0.64408,0.64413,0.64366,0.64413,388200001.0
2006-03-16 06:20:00,0.64407,0.64438,0.64407,0.6443,268599998.0
2006-03-16 06:25:00,0.64431,0.64439,0.64389,0.64394,460499999.0
2006-03-16 06:30:00,0.6439,0.6442,0.64385,0.64387,475099997.0
2006-03-16 06:35:00,0.64388,0.64405,0.64385,0.6439,328300001.0
2006-03-16 06:40:00,0.64376,0.64391,0.64357,0.64374,496899997.0
2006-03-16 06:45:00,0.64361,0.64364,0.64311,0.64311,328400000.0
2006-03-16 06:50:00,0.6431,0.64386,0.64301,0.64386,354699998.0
2006-03-16 06:55:00,0.6439,0.64397,0.64323,0.64345,464600003.0
2006-03-16 07:00:00,0.64335,0.64359,0.64332,0.64359,330299998.0
2006-03-16 07:05:00,0.64355,0.64388,0.64343,0.64355,399999998.0
2006-03-16 07:10:00,0.64355,0.6436,0.64331,0.6435,213900000.0
2006-03-16 07:15:00,0.64341,0.64342,0.64295,0.64295,382599998.0
2006-03-16 07:20:00,0.64305,0.64329,0.64293,0.64305,230599999.0
2006-03-16 07:25:00,0.64317,0.64335,0.64203,0.64203,521800003.0
2006-03-16 07:30:00,0.64171,0.64228,0.64154,0.64221,466499997.0
2006-03-16 07:35:00,0.64207,0.64241,0.64156,0.64156,496599996.0
2006-03-16 07:40:00,0.64154,0.64203,0.64154,0.64172,437399999.0
2006-03-16 07:45:00,0.64164,0.64164,0.64063,0.64083,407400000.0
2006-03-16 07:50:00,0.64077,0.64127,0.64056,0.64117,447899999.0
2006-03-16 07:55:00,0.64135,0.64147,0.64111,0.64111,390300000.0
2006-03-16 08:00:00,0.64092,0.6412,0.64064,0.64064,448999998.0
2006-03-16 08:05:00,0.64069,0.64076,0.64026,0.6406,455499998.0
2006-03-16 08:10:00,0.64057,0.64099,0.6405,0.6408,497200001.0
2006-03-16 08:15:00,0.64072,0.64132,0.64054,0.64132,487800000.0
2006-03-16 08:20:00,0.64143,0.64143,0.64112,0.64143,389399998.0
2006-03-16 08:25:00,0.64132,0.64132,0.64042,0.64054,389699997.0
2006-03-16 08:30:00,0.64052,0.64052,0.63987,0.63987,444299995.0
2006-03-16 08:35:00,0.63992,0.6401,0.63884,0.63891,400099995.0
2006-03-16 08:40:00,0.63897,0.63931,0.63866,0.63924,481799999.0
2006-03-16 08:45:00,0.63939,0.6402,0.63903,0.64002,537100000.0
2006-03-16 08:50:00,0.64024,0.64042,0.63968,0.6401,446799999.0
2006-03-16 08:55:00,0.64002,0.64027,0.63975,0.64008,383399999.0
2006-03-16 09:00:00,0.64,0.64024,0.63977,0.63981,358199994.0
2006-03-16 09:05:00,0.63966,0.63966,0.63921,0.63936,536699997.0
2006-03-16 09:10:00,0.63943,0.63967,0.6393,0.63944,406000003.0
2006-03-16 09:15:00,0.63943,0.63968,0.63915,0.63917,436599999.0
2006-03-16 09:20:00,0.63922,0.63965,0.63917,0.6395,365399999.0
2006-03-16 09:25:00,0.63958,0.63987,0.63929,0.63929,452399996.0
2006-03-16 09:30:00,0.6391,0.6391,0.63845,0.63845,423200004.0
2006-03-16 09:35:00,0.63831,0.63845,0.63779,0.63828,459899999.0
2006-03-16 09:40:00,0.63827,0.63833,0.63779,0.63799,418300000.0
2006-03-16 09:45:00,0.63808,0.63812,0.63719,0.63745,318599994.0
2006-03-16 09:50:00,0.63741,0.63814,0.63725,0.6381,576299996.0
2006-03-16 09:55:00,0.63812,0.6383,0.63791,0.63798,386599999.0
2006-03-16 10:00:00,0.638,0.6385,0.63795,0.63837,440800000.0
2006-03-16 10:05:00,0.63849,0.63861,0.63826,0.63845,602799995.0
2006-03-16 10:10:00,0.63842,0.63845,0.63815,0.63815,449699999.0
2006-03-16 10:15:00,0.63838,0.63878,0.63831,0.63875,525499999.0
2006-03-16 10:20:00,0.63881,0.63881,0.63864,0.63864,521300002.0
2006-03-16 10:25:00,0.63847,0.63888,0.6383,0.63878,500699999.0
2006-03-16 10:30:00,0.6387,0.63885,0.63864,0.63885,303700000.0
2006-03-16 10:35:00,0.63885,0.63929,0.63877,0.63912,320300003.0
2006-03-16 10:40:00,0.63923,0.63952,0.63903,0.63935,403999998.0
2006-03-16 10:45:00,0.63935,0.63941,0.63919,0.63921,620300002.0
2006-03-16 10:50:00,0.63916,0.63942,0.63874,0.63933,418399998.0
2006-03-16 10:55:00,0.63934,0.63947,0.63918,0.63934,622200002.0
2006-03-16 11:00:00,0.6393,0.63971,0.63903,0.63955,616900002.0
2006-03-16 11:05:00,0.6397,0.64022,0.6396,0.64003,518500001.0
2006-03-16 11:10:00,0.64001,0.6404,0.63978,0.64025,440999999.0
2006-03-16 11:15:00,0.64025,0.64041,0.64,0.6404,614100002.0
2006-03-16 11:20:00,0.64046,0.64069,0.63996,0.64021,452199997.0
2006-03-16 11:25:00,0.64026,0.64053,0.64026,0.64028,359699997.0
2006-03-16 11:30:00,0.64033,0.64041,0.63995,0.64002,355999999.0
2006-03-16 11:35:00,0.64008,0.64008,0.63982,0.63997,506799997.0
2006-03-16 11:40:00,0.63995,0.64035,0.63995,0.64021,416999994.0
2006-03-16 11:45:00,0.64031,0.64038,0.64019,0.64035,451199996.0
2006-03-16 11:50:00,0.64039,0.64081,0.64037,0.64081,374300001.0
2006-03-16 11:55:00,0.64076,0.64085,0.64048,0.6405,458400000.0
2006-03-16 12:00:00,0.64049,0.64056,0.64016,0.64035,490199997.0
2006-03-16 12:05:00,0.64033,0.64065,0.64028,0.64055,431600003.0
2006-03-16 12:10:00,0.64049,0.64078,0.64031,0.64035,293300000.0
2006-03-16 12:15:00,0.64033,0.6406,0.63997,0.63997,501500001.0
2006-03-16 12:20:00,0.64004,0.64012,0.63974,0.63979,408899997.0
2006-03-16 12:25:00,0.6397,0.63982,0.63934,0.63942,435899998.0
2006-03-16 12:30:00,0.63933,0.63952,0.63915,0.63945,551899996.0
2006-03-16 12:35:00,0.63945,0.63947,0.63863,0.63877,577900002.0
2006-03-16 12:40:00,0.63867,0.63885,0.63842,0.63877,447099994.0
2006-03-16 12:45:00,0.63882,0.63883,0.63854,0.63871,312100002.0
2006-03-16 12:50:00,0.6387,0.63885,0.63841,0.6386,488500002.0
2006-03-16 12:55:00,0.63847,0.63865,0.63828,0.63855,368700000.0
2006-03-16 13:00:00,0.63849,0.63886,0.63849,0.6388,526999998.0
2006-03-16 13:05:00,0.63878,0.63886,0.63843,0.63847,473700001.0
2006-03-16 13:10:00,0.63853,0.63876,0.63847,0.6385,440599995.0
2006-03-16 13:15:00,0.63852,0.63872,0.63841,0.6385,477900001.0
2006-03-16 13:20:00,0.63855,0.63858,0.63817,0.6382,376000001.0
2006-03-16 13:25:00,0.63838,0.63841,0.63785,0.6379,481999998.0
2006-03-16 13:30:00,0.63783,0.6388,0.63783,0.6387,373000001.0
2006-03-16 13:35:00,0.63878,0.63887,0.63856,0.6387,495800003.0
2006-03-16 13:40:00,0.63872,0.63876,0.63818,0.63843,556399999.0
2006-03-16 13:45:00,0.6384,0.6386,0.6382,0.63823,479499997.0
2006-03-16 13:50:00,0.63822,0.63833,0.638,0.63813,587900000.0
2006-03-16 13:55:00,0.6382,0.63832,0.63787,0.63803,327300000.0
2006-03-16 14:00:00,0.63807,0.63833,0.63785,0.63824,443599995.0
2006-03-16 14:05:00,0.63817,0.63831,0.63795,0.638,432100000.0
2006-03-16 14:10:00,0.63815,0.63839,0.63808,0.63825,361999997.0
2006-03-16 14:15:00,0.63829,0.6384,0.63821,0.63835,528600002.0
2006-03-16 14:20:00,0.6383,0.6384,0.63822,0.63833,343599998.0
2006-03-16 14:25:00,0.63823,0.63825,0.63791,0.6382,410199995.0
2006-03-16 14:30:00,0.63825,0.63833,0.63791,0.63813,374299999.0
2006-03-16 14:35:00,0.6381,0.63822,0.63792,0.63812,470900006.0
2006-03-16 14:40:00,0.63817,0.6384,0.63806,0.6384,405999999.0
2006-03-16 14:45:00,0.63829,0.63835,0.63805,0.6383,455000000.0
2006-03-16 14:50:00,0.6383,0.6384,0.63815,0.63835,253500000.0
2006-03-16 14:55:00,0.63829,0.63886,0.63827,0.6388,395399999.0
2006-03-16 15:00:00,0.63884,0.63899,0.63851,0.63881,451500001.0
2006-03-16 15:05:00,0.63882,0.63897,0.63865,0.63885,420800003.0
2006-03-16 15:10:00,0.6388,0.63887,0.63865,0.63876,303399998.0
2006-03-16 15:15:00,0.63877,0.63897,0.63872,0.63881,413799997.0
2006-03-16 15:20:00,0.63885,0.63912,0.63876,0.6389,502899999.0
2006-03-16 15:25:00,0.63889,0.639,0.63827,0.63827,486199997.0
2006-03-16 15:30:00,0.63843,0.63939,0.63843,0.63911,346400001.0
2006-03-16 15:35:00,0.63912,0.64005,0.63897,0.63996,415599998.0
2006-03-16 15:40:00,0.63992,0.64118,0.63987,0.64064,409799998.0
2006-03-16 15:45:00,0.64057,0.64072,0.6403,0.6403,419400003.0
2006-03-16 15:50:00,0.64016,0.64027,0.63983,0.6399,437499999.0
2006-03-16 15:55:00,0.63989,0.64001,0.63949,0.63997,431400000.0
2006-03-16 16:00:00,0.63972,0.64,0.63869,0.63874,574100004.0
2006-03-16 16:05:00,0.63882,0.63943,0.63879,0.63933,359200000.0
2006-03-16 16:10:00,0.63914,0.63924,0.63874,0.639,348599996.0
2006-03-16 16:15:00,0.63895,0.63909,0.6381,0.63817,498999999.0
2006-03-16 16:20:00,0.63819,0.63869,0.63819,0.63858,506699998.0
2006-03-16 16:25:00,0.63851,0.63862,0.63796,0.63802,399200003.0
2006-03-16 16:30:00,0.63801,0.63808,0.63661,0.6375,547599996.0
2006-03-16 16:35:00,0.63738,0.6376,0.63716,0.6376,425000001.0
2006-03-16 16:40:00,0.63759,0.6381,0.63757,0.63791,469299999.0
2006-03-16 16:45:00,0.63807,0.63807,0.63552,0.63636,465599999.0
2006-03-16 16:50:00,0.63674,0.63687,0.63581,0.63602,549399997.0
2006-03-16 16:55:00,0.63592,0.63592,0.63502,0.63537,484200000.0
2006-03-16 17:00:00,0.63556,0.63634,0.63544,0.63611,433300002.0
2006-03-16 17:05:00,0.63624,0.63726,0.63624,0.63709,340499999.0
2006-03-16 17:10:00,0.63702,0.63743,0.63699,0.63733,408900001.0
2006-03-16 17:15:00,0.63733,0.63741,0.63713,0.63728,487600000.0
2006-03-16 17:20:00,0.63737,0.63754,0.63713,0.63754,349099999.0
2006-03-16 17:25:00,0.63755,0.63783,0.63745,0.63757,403700001.0
2006-03-16 17:30:00,0.63758,0.6377,0.63742,0.63755,336399999.0
2006-03-16 17:35:00,0.63755,0.6376,0.63711,0.63736,298799999.0
2006-03-16 17:40:00,0.63724,0.63735,0.63704,0.63712,364199999.0
2006-03-16 17:45:00,0.63703,0.63703,0.63622,0.63641,551299995.0
2006-03-16 17:50:00,0.6364,0.63659,0.63628,0.63649,500300002.0
2006-03-16 17:55:00,0.63659,0.63689,0.63605,0.63613,512399993.0
2006-03-16 18:00:00,0.63595,0.63632,0.63586,0.63632,818699997.0
2006-03-16 18:05:00,0.6365,0.63675,0.63614,0.63623,1025500000.0
2006-03-16 18:10:00,0.63628,0.63643,0.63589,0.63643,368799999.0
2006-03-16 18:15:00,0.63639,0.63683,0.63638,0.63643,1235499997.0
2006-03-16 18:20:00,0.63636,0.63668,0.63619,0.63662,842799996.0
2006-03-16 18:25:00,0.63659,0.6367,0.63645,0.63665,998600000.0
2006-03-16 18:30:00,0.63663,0.63699,0.63652,0.63671,569999998.0
2006-03-16 18:35:00,0.63678,0.63678,0.63596,0.6363,892800000.0
2006-03-16 18:40:00,0.6363,0.63746,0.6361,0.63742,1316200000.0
2006-03-16 18:45:00,0.63753,0.63758,0.63718,0.63741,1097500003.0
2006-03-16 18:50:00,0.63743,0.63743,0.63703,0.63703,417000001.0
2006-03-16 18:55:00,0.63711,0.63736,0.63702,0.63728,636699999.0
2006-03-16 19:00:00,0.63715,0.63758,0.63704,0.6373,625899994.0
2006-03-16 19:05:00,0.63728,0.63747,0.63717,0.63738,808699999.0
2006-03-16 19:10:00,0.63731,0.63754,0.63716,0.63746,495899999.0
2006-03-16 19:15:00,0.63745,0.6375,0.6373,0.63745,551699999.0
2006-03-16 19:20:00,0.63747,0.63751,0.6373,0.63742,583299996.0
2006-03-16 19:25:00,0.63745,0.63771,0.6374,0.63745,564200005.0
2006-03-16 19:30:00,0.63738,0.63774,0.63726,0.63766,504100003.0
2006-03-16 19:35:00,0.63769,0.63822,0.63764,0.63815,791700000.0
2006-03-16 19:40:00,0.63829,0.63829,0.63788,0.63799,487400001.0
2006-03-16 19:45:00,0.63796,0.63896,0.63793,0.63869,402100000.0
2006-03-16 19:50:00,0.63892,0.63923,0.63858,0.63884,835899997.0
2006-03-16 19:55:00,0.63874,0.6389,0.63795,0.63795,953500004.0
2006-03-16 20:00:00,0.63797,0.6381,0.63792,0.63805,682800002.0
2006-03-16 20:05:00,0.63807,0.6381,0.6378,0.638,840600004.0
2006-03-16 20:10:00,0.63795,0.6381,0.63775,0.6381,583499994.0
2006-03-16 20:15:00,0.638,0.63815,0.63792,0.63805,792000003.0
2006-03-16 20:20:00,0.6381,0.6381,0.63775,0.63805,413799998.0
2006-03-16 20:25:00,0.63805,0.6381,0.63795,0.63805,624899996.0
2006-03-16 20:30:00,0.63805,0.6381,0.63795,0.63805,805199999.0
2006-03-16 20:35:00,0.63805,0.63815,0.6379,0.63805,596300000.0
2006-03-16 20:40:00,0.638,0.6381,0.63792,0.63805,617499996.0
2006-03-16 20:45:00,0.638,0.63805,0.6379,0.638,380099997.0
2006-03-16 20:50:00,0.638,0.6381,0.63793,0.63805,738700003.0
2006-03-16 20:55:00,0.63795,0.6381,0.63775,0.638,612300000.0
2006-03-16 21:00:00,0.638,0.6381,0.6379,0.63795,655999997.0
2006-03-16 21:05:00,0.63805,0.6381,0.6379,0.63805,519400004.0
2006-03-16 21:10:00,0.638,0.63807,0.63795,0.638,423699999.0
2006-03-16 21:15:00,0.638,0.6381,0.63785,0.638,810899997.0
2006-03-16 21:20:00,0.63805,0.6381,0.6379,0.638,629399997.0
2006-03-16 21:25:00,0.638,0.63805,0.63785,0.63795,497099996.0
2006-03-16 21:30:00,0.63802,0.6381,0.63792,0.638,402499998.0
2006-03-16 21:35:00,0.638,0.6381,0.6379,0.63802,773799996.0
2006-03-16 21:40:00,0.63805,0.6381,0.63785,0.63785,491699994.0
2006-03-16 21:45:00,0.638,0.63805,0.6379,0.63798,416099999.0
2006-03-16 21:50:00,0.63805,0.63815,0.63795,0.638,472500000.0
2006-03-16 21:55:00,0.638,0.6381,0.6379,0.638,555200003.0
2006-03-16 22:00:00,0.638,0.63805,0.63795,0.638,482800001.0
2006-03-16 22:05:00,0.63795,0.63815,0.63785,0.63802,412299996.0
2006-03-16 22:10:00,0.638,0.6381,0.6379,0.63802,480300000.0
2006-03-16 22:15:00,0.63802,0.6381,0.6379,0.638,508900000.0
2006-03-16 22:20:00,0.63805,0.6381,0.63792,0.63805,458500001.0
2006-03-16 22:25:00,0.63795,0.6381,0.6379,0.638,323000000.0
2006-03-16 22:30:00,0.63805,0.6381,0.63775,0.63802,401100000.0
2006-03-16 22:35:00,0.63807,0.63807,0.63775,0.63805,357800001.0
2006-03-16 22:40:00,0.638,0.6381,0.63785,0.63792,574699995.0
2006-03-16 22:45:00,0.638,0.6381,0.6378,0.638,672699999.0
2006-03-16 22:50:00,0.63805,0.63805,0.63775,0.63795,729999999.0
2006-03-16 22:55:00,0.63795,0.63815,0.6378,0.6378,569399998.0
2006-03-16 23:00:00,0.63785,0.63807,0.63785,0.63795,391500000.0
2006-03-16 23:05:00,0.638,0.63817,0.6379,0.63805,362000001.0
2006-03-16 23:10:00,0.638,0.6381,0.63795,0.638,422800000.0
2006-03-16 23:15:00,0.638,0.63805,0.63785,0.638,271400001.0
2006-03-16 23:20:00,0.63805,0.6381,0.6379,0.63805,349100000.0
2006-03-16 23:25:00,0.63803,0.63805,0.6379,0.638,362000001.0
2006-03-16 23:30:00,0.63795,0.63807,0.63795,0.638,441099994.0
2006-03-16 23:35:00,0.63805,0.6381,0.63795,0.63798,397400001.0
2006-03-16 23:40:00,0.63805,0.63805,0.63795,0.638,151699999.0
2006-03-16 23:45:00,0.6381,0.6381,0.63795,0.638,306500001.0
2006-03-16 23:50:00,0.63795,0.6381,0.6379,0.63805,362899998.0
2006-03-16 23:55:00,0.63805,0.63805,0.63795,0.63795,415200000.0
2006-03-17 00:00:00,0.638,0.63979,0.638,0.63923,478500005.0
2006-03-17 00:05:00,0.63906,0.63935,0.63881,0.63895,660499997.0
2006-03-17 00:10:00,0.63901,0.63935,0.63896,0.63922,521299998.0
2006-03-17 00:15:00,0.63911,0.6395,0.63895,0.63933,485099995.0
2006-03-17 00:20:00,0.63915,0.63943,0.6391,0.6393,580899996.0
2006-03-17 00:25:00,0.63923,0.63955,0.6384,0.6394,390399999.0
2006-03-17 00:30:00,0.6395,0.6399,0.6392,0.6399,321700001.0
2006-03-17 00:35:00,0.63987,0.64005,0.63973,0.63988,406300005.0
2006-03-17 00:40:00,0.6398,0.64013,0.63971,0.63997,381999991.0
2006-03-17 00:45:00,0.63984,0.6401,0.63954,0.63954,446999998.0
2006-03-17 00:50:00,0.63943,0.63985,0.63939,0.63981,433200001.0
2006-03-17 00:55:00,0.63985,0.64005,0.63982,0.6399,345100000.0
2006-03-17 01:00:00,0.63985,0.64004,0.63985,0.64004,212400001.0
2006-03-17 01:05:00,0.63993,0.64002,0.63984,0.63992,261699999.0
2006-03-17 01:10:00,0.63987,0.64007,0.63965,0.63969,380299994.0
2006-03-17 01:15:00,0.6398,0.6398,0.63953,0.63953,338699997.0
2006-03-17 01:20:00,0.6394,0.63963,0.63934,0.63963,406300000.0
2006-03-17 01:25:00,0.63961,0.63975,0.63948,0.63961,395900001.0
2006-03-17 01:30:00,0.63967,0.63975,0.63957,0.6397,397399996.0
2006-03-17 01:35:00,0.63968,0.63974,0.63911,0.63911,415200001.0
2006-03-17 01:40:00,0.63925,0.63967,0.63922,0.63955,340900000.0
2006-03-17 01:45:00,0.63954,0.63967,0.63939,0.6396,441299997.0
2006-03-17 01:50:00,0.63967,0.63981,0.63949,0.63981,438599997.0
2006-03-17 01:55:00,0.63978,0.64,0.63959,0.63992,382899999.0
2006-03-17 02:00:00,0.63998,0.64013,0.63993,0.64005,462399998.0
2006-03-17 02:05:00,0.64007,0.64016,0.64,0.64005,369500000.0
2006-03-17 02:10:00,0.6401,0.64016,0.63992,0.64,362399999.0
2006-03-17 02:15:00,0.64,0.64024,0.64,0.64007,496400001.0
2006-03-17 02:20:00,0.64014,0.64024,0.63997,0.64015,528499997.0
2006-03-17 02:25:00,0.6402,0.64032,0.64,0.6402,378000000.0
2006-03-17 02:30:00,0.64029,0.64033,0.64007,0.6402,425799995.0
2006-03-17 02:35:00,0.64012,0.64035,0.64007,0.64025,436900000.0
2006-03-17 02:40:00,0.6402,0.6403,0.6399,0.64013,431000001.0
2006-03-17 02:45:00,0.64015,0.64015,0.6395,0.6397,392400002.0
2006-03-17 02:50:00,0.63969,0.63971,0.63909,0.63931,483799998.0
2006-03-17 02:55:00,0.63938,0.63959,0.63927,0.63931,415799999.0
2006-03-17 03:00:00,0.63938,0.63946,0.63905,0.63937,459699999.0
2006-03-17 03:05:00,0.63935,0.63954,0.63927,0.63954,673799998.0
2006-03-17 03:10:00,0.63958,0.63961,0.63927,0.63945,477599999.0
2006-03-17 03:15:00,0.63947,0.63974,0.63934,0.63958,459900000.0
2006-03-17 03:20:00,0.6396,0.63969,0.63942,0.63946,322799999.0
2006-03-17 03:25:00,0.63945,0.6395,0.63919,0.6393,397199993.0
2006-03-17 03:30:00,0.63925,0.63927,0.63849,0.63852,353900001.0
2006-03-17 03:35:00,0.6386,0.63865,0.63843,0.6386,476100003.0
2006-03-17 03:40:00,0.63855,0.63872,0.6383,0.63833,370899999.0
2006-03-17 03:45:00,0.63836,0.63836,0.63731,0.63747,378100001.0
2006-03-17 03:50:00,0.63743,0.6381,0.6374,0.6381,407100004.0
2006-03-17 03:55:00,0.638,0.63816,0.63786,0.63813,342999999.0
2006-03-17 04:00:00,0.63813,0.63831,0.63795,0.63801,509199999.0
2006-03-17 04:05:00,0.63795,0.63817,0.63795,0.63805,503800002.0
2006-03-17 04:10:00,0.63797,0.6381,0.6377,0.6377,406400001.0
2006-03-17 04:15:00,0.63781,0.63795,0.63774,0.63781,443399997.0
2006-03-17 04:20:00,0.63784,0.6381,0.63776,0.63776,419400000.0
2006-03-17 04:25:00,0.6379,0.63791,0.63752,0.63752,366699998.0
2006-03-17 04:30:00,0.63735,0.63742,0.63689,0.63698,450499997.0
2006-03-17 04:35:00,0.63696,0.63732,0.63696,0.63723,420999996.0
2006-03-17 04:40:00,0.63725,0.63753,0.63718,0.63745,432299998.0
2006-03-17 04:45:00,0.63746,0.63767,0.63744,0.63751,510199999.0
2006-03-17 04:50:00,0.63755,0.63755,0.63694,0.63721,377100002.0
2006-03-17 04:55:00,0.63723,0.63735,0.63708,0.63718,453000001.0
2006-03-17 05:00:00,0.63715,0.63728,0.63695,0.63712,477600000.0
2006-03-17 05:05:00,0.63706,0.6371,0.63688,0.63697,391999999.0
2006-03-17 05:10:00,0.63687,0.6369,0.63667,0.63685,330600002.0
2006-03-17 05:15:00,0.6368,0.63689,0.63655,0.63687,356600002.0
2006-03-17 05:20:00,0.6368,0.6369,0.63668,0.6368,311699999.0
2006-03-17 05:25:00,0.6367,0.63688,0.63646,0.63659,384899999.0
2006-03-17 05:30:00,0.63642,0.63665,0.63635,0.63653,312599998.0
2006-03-17 05:35:00,0.63655,0.63655,0.63606,0.63648,370900000.0
2006-03-17 05:40:00,0.63658,0.63665,0.6363,0.6364,506699996.0
2006-03-17 05:45:00,0.63638,0.63656,0.63619,0.63645,381600001.0
2006-03-17 05:50:00,0.6364,0.63661,0.63633,0.6364,346400001.0
2006-03-17 05:55:00,0.6364,0.63652,0.6363,0.63643,454499996.0
2006-03-17 06:00:00,0.63634,0.63653,0.63618,0.63642,431200001.0
2006-03-17 06:05:00,0.63659,0.6373,0.63657,0.6373,542799999.0
2006-03-17 06:10:00,0.63724,0.63739,0.63687,0.63695,380200001.0
2006-03-17 06:15:00,0.63695,0.637,0.63666,0.63681,331099999.0
2006-03-17 06:20:00,0.6367,0.63685,0.63655,0.6368,302499994.0
2006-03-17 06:25:00,0.6368,0.63688,0.63658,0.63672,440499996.0
2006-03-17 06:30:00,0.63658,0.63675,0.6364,0.63665,483399999.0
2006-03-17 06:35:00,0.63665,0.63682,0.63642,0.63648,365199999.0
2006-03-17 06:40:00,0.63651,0.63665,0.63646,0.6366,409400003.0
2006-03-17 06:45:00,0.63654,0.63666,0.63627,0.63638,564099998.0
2006-03-17 06:50:00,0.63645,0.6365,0.63603,0.6362,358000002.0
2006-03-17 06:55:00,0.63619,0.63619,0.63569,0.63584,520699996.0
2006-03-17 07:00:00,0.63587,0.63601,0.63561,0.63563,360900000.0
2006-03-17 07:05:00,0.63565,0.63571,0.63528,0.63559,430699999.0
2006-03-17 07:10:00,0.63553,0.6356,0.63525,0.63544,337800000.0
2006-03-17 07:15:00,0.63536,0.63575,0.63528,0.63565,303900000.0
2006-03-17 07:20:00,0.63573,0.63573,0.63524,0.63524,279500003.0
2006-03-17 07:25:00,0.63541,0.6355,0.63525,0.63543,394500001.0
2006-03-17 07:30:00,0.63539,0.6354,0.63505,0.63535,474200000.0
2006-03-17 07:35:00,0.63525,0.63554,0.63525,0.6354,396499999.0
2006-03-17 07:40:00,0.63535,0.63555,0.63522,0.63535,429499997.0
2006-03-17 07:45:00,0.63537,0.63545,0.63519,0.6354,360500000.0
2006-03-17 07:50:00,0.63535,0.63547,0.63517,0.63528,470499996.0
2006-03-17 07:55:00,0.63535,0.63538,0.63515,0.63528,378499995.0
2006-03-17 08:00:00,0.63515,0.63535,0.63491,0.63491,421100000.0
2006-03-17 08:05:00,0.63497,0.63528,0.63485,0.63505,485699996.0
2006-03-17 08:10:00,0.63511,0.63515,0.63482,0.63482,327000000.0
2006-03-17 08:15:00,0.63476,0.63503,0.63476,0.63478,284799999.0
2006-03-17 08:20:00,0.63493,0.63503,0.63471,0.63502,327399999.0
2006-03-17 08:25:00,0.63497,0.63497,0.63475,0.6348,308900002.0
2006-03-17 08:30:00,0.63482,0.63513,0.63465,0.63513,388299999.0
2006-03-17 08:35:00,0.63503,0.63518,0.63487,0.6351,288200001.0
2006-03-17 08:40:00,0.63512,0.63525,0.6349,0.63495,343999998.0
2006-03-17 08:45:00,0.63508,0.6351,0.63481,0.63502,350800002.0
2006-03-17 08:50:00,0.63492,0.635,0.6347,0.63472,406299998.0
2006-03-17 08:55:00,0.63476,0.63501,0.63418,0.63421,530800001.0
2006-03-17 09:00:00,0.63415,0.63435,0.63355,0.63381,463699996.0
2006-03-17 09:05:00,0.63378,0.63405,0.63356,0.63385,378599998.0
2006-03-17 09:10:00,0.6338,0.63416,0.63357,0.63369,413800002.0
2006-03-17 09:15:00,0.63372,0.63392,0.63346,0.63386,460699994.0
2006-03-17 09:20:00,0.63379,0.63382,0.63311,0.63331,395299998.0
2006-03-17 09:25:00,0.6334,0.63358,0.63333,0.63356,377500000.0
2006-03-17 09:30:00,0.63354,0.63369,0.63326,0.63343,309300002.0
2006-03-17 09:35:00,0.63342,0.63342,0.63322,0.63322,414500001.0
2006-03-17 09:40:00,0.6332,0.63356,0.6332,0.63348,384100000.0
2006-03-17 09:45:00,0.63342,0.63359,0.63334,0.63356,348199998.0
2006-03-17 09:50:00,0.63359,0.63359,0.63329,0.63345,326999998.0
2006-03-17 09:55:00,0.63332,0.63333,0.63259,0.6327,406899996.0
2006-03-17 10:00:00,0.63268,0.63323,0.63255,0.63296,417100002.0
2006-03-17 10:05:00,0.63299,0.63333,0.63289,0.63332,456699998.0
2006-03-17 10:10:00,0.6333,0.63341,0.63276,0.63283,435999996.0
2006-03-17 10:15:00,0.63288,0.63321,0.63286,0.63304,401900001.0
2006-03-17 10:20:00,0.63304,0.6331,0.63279,0.63289,353200000.0
2006-03-17 10:25:00,0.63285,0.63305,0.63266,0.63305,329999998.0
2006-03-17 10:30:00,0.63318,0.6333,0.63279,0.6333,325599999.0
2006-03-17 10:35:00,0.63324,0.63359,0.63324,0.63342,368300000.0
2006-03-17 10:40:00,0.63354,0.63376,0.63339,0.63369,392699999.0
2006-03-17 10:45:00,0.6337,0.63418,0.63356,0.63417,494199999.0
2006-03-17 10:50:00,0.63423,0.63433,0.63393,0.6343,385399996.0
2006-03-17 10:55:00,0.6343,0.63434,0.63405,0.63409,407700001.0
2006-03-17 11:00:00,0.63405,0.63436,0.63385,0.63405,600400002.0
2006-03-17 11:05:00,0.63419,0.63434,0.63409,0.63415,373900001.0
2006-03-17 11:10:00,0.63403,0.63429,0.63385,0.63427,577499995.0
2006-03-17 11:15:00,0.6344,0.63455,0.6343,0.63443,556200003.0
2006-03-17 11:20:00,0.63437,0.63445,0.63415,0.63423,409600001.0
2006-03-17 11:25:00,0.63412,0.63413,0.63374,0.63374,496099999.0
2006-03-17 11:30:00,0.6338,0.63414,0.63378,0.63403,421099999.0
2006-03-17 11:35:00,0.63418,0.63437,0.63405,0.63426,499600000.0
2006-03-17 11:40:00,0.63418,0.63446,0.63418,0.63434,431500000.0
2006-03-17 11:45:00,0.63445,0.63516,0.63445,0.63516,532399996.0
2006-03-17 11:50:00,0.63527,0.63645,0.63527,0.63618,392200001.0
2006-03-17 11:55:00,0.63603,0.63612,0.63552,0.63605,381499999.0
2006-03-17 12:00:00,0.63613,0.63621,0.63561,0.63608,458799999.0
2006-03-17 12:05:00,0.6361,0.63643,0.63581,0.63633,498399998.0
2006-03-17 12:10:00,0.63627,0.63636,0.6358,0.63585,304600000.0
2006-03-17 12:15:00,0.63588,0.63649,0.63588,0.63646,489799993.0
2006-03-17 12:20:00,0.63653,0.63661,0.63626,0.63642,388700002.0
2006-03-17 12:25:00,0.63638,0.63662,0.63632,0.63649,281400001.0
2006-03-17 12:30:00,0.63637,0.63645,0.63606,0.63627,451999996.0
2006-03-17 12:35:00,0.6363,0.63643,0.63611,0.63638,393400000.0
2006-03-17 12:40:00,0.63635,0.63645,0.63612,0.63619,419299998.0
2006-03-17 12:45:00,0.63619,0.6363,0.63602,0.63602,253600003.0
2006-03-17 12:50:00,0.63592,0.63597,0.63535,0.6358,551599998.0
2006-03-17 12:55:00,0.63572,0.6359,0.63554,0.63554,388799999.0
2006-03-17 13:00:00,0.63555,0.63555,0.63524,0.6354,508499999.0
2006-03-17 13:05:00,0.63544,0.63551,0.63435,0.63436,438800003.0
2006-03-17 13:10:00,0.63433,0.63454,0.63386,0.63419,374299999.0
2006-03-17 13:15:00,0.63431,0.63433,0.63409,0.6343,297000000.0
2006-03-17 13:20:00,0.6343,0.63458,0.6343,0.6343,530600002.0
2006-03-17 13:25:00,0.63442,0.63442,0.63406,0.63419,414599999.0
2006-03-17 13:30:00,0.63416,0.63428,0.63375,0.63375,423199999.0
2006-03-17 13:35:00,0.63374,0.63411,0.63346,0.63411,403399997.0
2006-03-17 13:40:00,0.63412,0.63482,0.63402,0.63475,606999999.0
2006-03-17 13:45:00,0.63469,0.63478,0.63429,0.6346,402099996.0
2006-03-17 13:50:00,0.63475,0.63489,0.63453,0.63489,377699999.0
2006-03-17 13:55:00,0.63496,0.63517,0.6348,0.63485,392599999.0
2006-03-17 14:00:00,0.63487,0.6351,0.63465,0.6351,447599997.0
2006-03-17 14:05:00,0.63507,0.63529,0.63502,0.63527,433000002.0
2006-03-17 14:10:00,0.63524,0.63532,0.63512,0.63525,341699997.0
2006-03-17 14:15:00,0.63526,0.63535,0.63515,0.6353,368000002.0
2006-03-17 14:20:00,0.63518,0.63544,0.63513,0.63539,291099998.0
2006-03-17 14:25:00,0.63534,0.63577,0.63534,0.63562,279700003.0
2006-03-17 14:30:00,0.63563,0.63566,0.6354,0.63557,442999999.0
2006-03-17 14:35:00,0.63552,0.63561,0.63511,0.63511,553100005.0
2006-03-17 14:40:00,0.63498,0.63499,0.63469,0.63499,398800001.0
2006-03-17 14:45:00,0.63481,0.63495,0.63438,0.63438,520800000.0
2006-03-17 14:50:00,0.63438,0.63455,0.634,0.63431,352900000.0
2006-03-17 14:55:00,0.63428,0.63436,0.63398,0.63436,280399998.0
2006-03-17 15:00:00,0.63442,0.63451,0.63404,0.6342,462199997.0
2006-03-17 15:05:00,0.63429,0.63433,0.63383,0.634,456899999.0
2006-03-17 15:10:00,0.63406,0.63415,0.63376,0.6339,426499994.0
2006-03-17 15:15:00,0.63381,0.63381,0.63258,0.6328,508299998.0
2006-03-17 15:20:00,0.63287,0.63299,0.63085,0.63113,430300000.0
2006-03-17 15:25:00,0.63085,0.63101,0.62993,0.63089,508200001.0
2006-03-17 15:30:00,0.63098,0.63138,0.63075,0.63131,411100004.0
2006-03-17 15:35:00,0.63126,0.63156,0.6311,0.63155,509099999.0
2006-03-17 15:40:00,0.63156,0.63165,0.63086,0.63111,313900001.0
2006-03-17 15:45:00,0.63097,0.6316,0.63087,0.6316,330299999.0
2006-03-17 15:50:00,0.63157,0.63195,0.63145,0.63166,586700000.0
2006-03-17 15:55:00,0.63162,0.63186,0.63151,0.63186,354699999.0
2006-03-17 16:00:00,0.63182,0.63206,0.63163,0.63176,349899999.0
2006-03-17 16:05:00,0.63173,0.63193,0.63108,0.6312,356299999.0
2006-03-17 16:10:00,0.63105,0.63131,0.63073,0.63073,422999998.0
2006-03-17 16:15:00,0.63067,0.6314,0.63067,0.63121,508999998.0
2006-03-17 16:20:00,0.63128,0.63224,0.63124,0.63206,496899998.0
2006-03-17 16:25:00,0.63196,0.63199,0.6314,0.63175,459499996.0
2006-03-17 16:30:00,0.63166,0.63183,0.63142,0.63159,620400005.0
2006-03-17 16:35:00,0.63155,0.63167,0.63111,0.6315,439499996.0
2006-03-17 16:40:00,0.63148,0.63156,0.6308,0.6308,314300001.0
2006-03-17 16:45:00,0.63089,0.63107,0.6308,0.63097,545000001.0
2006-03-17 16:50:00,0.63106,0.63116,0.63068,0.63116,588199998.0
2006-03-17 16:55:00,0.63114,0.63196,0.63094,0.63196,516099998.0
2006-03-17 17:00:00,0.63195,0.63195,0.63086,0.63111,379300000.0
2006-03-17 17:05:00,0.63123,0.632,0.63094,0.632,338800000.0
2006-03-17 17:10:00,0.63224,0.63296,0.63224,0.63257,439599996.0
2006-03-17 17:15:00,0.63255,0.63332,0.63241,0.6331,455499999.0
2006-03-17 17:20:00,0.63304,0.63312,0.63237,0.63284,321799999.0
2006-03-17 17:25:00,0.63279,0.63316,0.63232,0.63242,381799994.0
2006-03-17 17:30:00,0.63262,0.63342,0.63262,0.63292,401300001.0
2006-03-17 17:35:00,0.63286,0.63323,0.63235,0.63295,366299997.0
2006-03-17 17:40:00,0.63274,0.63305,0.63274,0.6329,346100002.0
2006-03-17 17:45:00,0.63286,0.63321,0.63266,0.63313,308799999.0
2006-03-17 17:50:00,0.63312,0.63342,0.63306,0.63339,359699997.0
2006-03-17 17:55:00,0.63325,0.63374,0.63325,0.63357,519999997.0
2006-03-17 18:00:00,0.63345,0.63373,0.63328,0.63357,573100002.0
2006-03-17 18:05:00,0.63368,0.63384,0.63314,0.63346,928499993.0
2006-03-17 18:10:00,0.63353,0.63359,0.63025,0.63035,426199997.0
2006-03-17 18:15:00,0.6303,0.63045,0.63022,0.63025,1192299999.0
2006-03-17 18:20:00,0.63025,0.63375,0.63025,0.63365,1094299996.0
2006-03-17 18:25:00,0.63362,0.6337,0.6335,0.63365,1035399997.0
2006-03-17 18:30:00,0.63363,0.63442,0.63355,0.63433,642299998.0
2006-03-17 18:35:00,0.63421,0.63454,0.63376,0.6339,925299997.0
2006-03-17 18:40:00,0.63402,0.63441,0.63365,0.63419,1270999998.0
2006-03-17 18:45:00,0.63375,0.63412,0.63375,0.63398,911899997.0
2006-03-17 18:50:00,0.63392,0.63399,0.6337,0.63395,417599997.0
2006-03-17 18:55:00,0.63407,0.63408,0.63366,0.63378,571600000.0
2006-03-17 19:00:00,0.63371,0.63395,0.63361,0.63374,672199995.0
2006-03-17 19:05:00,0.63373,0.6345,0.63364,0.6345,905899996.0
2006-03-17 19:10:00,0.63441,0.63456,0.63391,0.63431,362300000.0
2006-03-17 19:15:00,0.6343,0.63446,0.63415,0.6343,502900000.0
2006-03-17 19:20:00,0.63432,0.63441,0.63381,0.63384,552299999.0
2006-03-17 19:25:00,0.63385,0.63385,0.63348,0.63353,537099998.0
2006-03-17 19:30:00,0.63352,0.63365,0.63337,0.63347,501399998.0
2006-03-17 19:35:00,0.63345,0.63361,0.6333,0.63357,839099995.0
2006-03-17 19:40:00,0.63368,0.63375,0.6335,0.63362,380899998.0
2006-03-17 19:45:00,0.63365,0.63387,0.63355,0.63355,566799995.0
2006-03-17 19:50:00,0.63373,0.63383,0.63361,0.63368,753200001.0
2006-03-17 19:55:00,0.63353,0.63379,0.63353,0.6336,789099995.0
2006-03-17 20:00:00,0.63362,0.63375,0.63357,0.6337,801699999.0
2006-03-17 20:05:00,0.63373,0.63375,0.63345,0.63365,800399999.0
2006-03-17 20:10:00,0.6336,0.63375,0.6334,0.63375,521799998.0
2006-03-17 20:15:00,0.63365,0.6338,0.63357,0.6337,904900000.0
2006-03-17 20:20:00,0.63375,0.63375,0.6334,0.6337,433800001.0
2006-03-17 20:25:00,0.6337,0.63375,0.6336,0.6337,652200004.0
2006-03-17 20:30:00,0.6337,0.63375,0.6336,0.6337,886899995.0
2006-03-17 20:35:00,0.6337,0.6338,0.63355,0.6337,614200001.0
2006-03-17 20:40:00,0.63365,0.63375,0.63357,0.6337,601800000.0
2006-03-17 20:45:00,0.63365,0.6337,0.63355,0.63365,418799997.0
2006-03-17 20:50:00,0.63365,0.63375,0.63357,0.6337,804799998.0
2006-03-17 20:55:00,0.6336,0.63375,0.6334,0.63365,623700000.0
2006-03-17 21:00:00,0.63365,0.63375,0.63355,0.63365,559300003.0
2006-03-17 21:05:00,0.6337,0.63375,0.63355,0.6337,618100004.0
2006-03-17 21:10:00,0.63365,0.63373,0.6336,0.63365,326700000.0
2006-03-17 21:15:00,0.63365,0.63375,0.6335,0.63365,810599997.0
2006-03-17 21:20:00,0.6337,0.63375,0.63355,0.63365,681299995.0
2006-03-17 21:25:00,0.63365,0.6337,0.6335,0.6337,478400003.0
2006-03-17 21:30:00,0.63367,0.63375,0.63357,0.63365,352299999.0
2006-03-17 21:35:00,0.63365,0.63375,0.63355,0.63367,640900002.0
2006-03-17 21:40:00,0.6337,0.63375,0.6335,0.6335,581299997.0
2006-03-17 21:45:00,0.63365,0.6337,0.63355,0.63363,445900000.0
2006-03-17 21:50:00,0.6337,0.6338,0.6336,0.63365,530399997.0
2006-03-17 21:55:00,0.63365,0.63375,0.63355,0.63365,545800003.0
2006-03-17 22:00:00,0.63365,0.6337,0.6336,0.63365,334100002.0
2006-03-17 22:05:00,0.6336,0.6338,0.6335,0.63367,566600000.0
2006-03-17 22:10:00,0.63365,0.63375,0.63355,0.63367,460400000.0
2006-03-17 22:15:00,0.63367,0.63375,0.63355,0.63365,411900000.0
2006-03-17 22:20:00,0.6337,0.63375,0.63357,0.6337,533500005.0
2006-03-17 22:25:00,0.6336,0.63375,0.63355,0.63365,335000000.0
2006-03-17 22:30:00,0.6337,0.63375,0.6334,0.63367,458099995.0
2006-03-17 22:35:00,0.63372,0.63372,0.6334,0.6337,495200001.0
2006-03-17 22:40:00,0.63365,0.63375,0.6335,0.63357,631900002.0
2006-03-17 22:45:00,0.63365,0.63375,0.63345,0.63365,609699998.0
2006-03-17 22:50:00,0.6337,0.6337,0.6334,0.6336,675200003.0
2006-03-17 22:55:00,0.6336,0.6338,0.63345,0.63345,649100002.0
2006-03-17 23:00:00,0.6335,0.63373,0.6335,0.6336,353999996.0
2006-03-17 23:05:00,0.63365,0.63383,0.63355,0.6337,343499999.0
2006-03-17 23:10:00,0.63365,0.63375,0.6336,0.63365,312000003.0
2006-03-17 23:15:00,0.63365,0.6337,0.6335,0.63365,284699999.0
2006-03-17 23:20:00,0.6337,0.63375,0.63355,0.6337,341700002.0
2006-03-17 23:25:00,0.63368,0.6337,0.63355,0.63365,416800000.0
2006-03-17 23:30:00,0.6336,0.63373,0.6336,0.63365,427399997.0
2006-03-17 23:35:00,0.6337,0.63375,0.6336,0.63363,369399999.0
2006-03-17 23:40:00,0.6337,0.6337,0.6336,0.63365,177299998.0
2006-03-17 23:45:00,0.63375,0.63375,0.6336,0.63365,357600000.0
2006-03-17 23:50:00,0.6336,0.63375,0.63355,0.6337,374199999.0
2006-03-17 23:55:00,0.6337,0.6337,0.6336,0.6336,467600003.0
2006-03-20 00:00:00,0.6344,0.6346,0.6342,0.6343,317200000.0
2006-03-20 00:05:00,0.6342,0.6342,0.6337,0.6337,317200000.0
2006-03-20 00:10:00,0.6338,0.6338,0.6328,0.6331,317200000.0
2006-03-20 00:15:00,0.633,0.6331,0.632,0.632,317200000.0
2006-03-20 00:20:00,0.6318,0.632,0.631,0.6311,396500000.0
2006-03-20 00:25:00,0.6309,0.6309,0.6304,0.6307,396500000.0
2006-03-20 00:30:00,0.6308,0.6308,0.6303,0.6304,317200000.0
2006-03-20 00:35:00,0.6306,0.6316,0.6306,0.6314,317200000.0
2006-03-20 00:40:00,0.6315,0.6319,0.6315,0.6317,317200000.0
2006-03-20 00:45:00,0.6318,0.6318,0.6315,0.6316,237900000.0
2006-03-20 00:50:00,0.6317,0.6321,0.6317,0.6319,396500000.0
2006-03-20 00:55:00,0.632,0.6322,0.6319,0.6322,396500000.0
2006-03-20 01:00:00,0.6321,0.6323,0.6319,0.632,396500000.0
2006-03-20 01:05:00,0.6319,0.632,0.6317,0.6317,237900000.0
2006-03-20 01:10:00,0.6316,0.6316,0.6314,0.6315,79300000.0
2006-03-20 01:15:00,0.6316,0.6317,0.6315,0.6316,237900000.0
2006-03-20 01:20:00,0.6317,0.6318,0.6316,0.6318,317200000.0
2006-03-20 01:25:00,0.6317,0.6318,0.6316,0.6316,396500000.0
2006-03-20 01:30:00,0.6315,0.6316,0.6314,0.6316,237900000.0
2006-03-20 01:35:00,0.6314,0.6316,0.631,0.6311,317200000.0
2006-03-20 01:40:00,0.631,0.631,0.6299,0.6303,396500000.0
2006-03-20 01:45:00,0.6304,0.6306,0.6302,0.6303,396500000.0
2006-03-20 01:50:00,0.6302,0.6302,0.6289,0.629,317200000.0
2006-03-20 01:55:00,0.6291,0.6301,0.6287,0.63,396500000.0
2006-03-20 02:00:00,0.6319,0.63196,0.6316,0.63164,455699996.0
2006-03-20 02:05:00,0.63163,0.63168,0.63144,0.63144,298100000.0
2006-03-20 02:10:00,0.63145,0.63148,0.63116,0.63116,344000000.0
2006-03-20 02:15:00,0.63105,0.63144,0.631,0.63144,373199999.0
2006-03-20 02:20:00,0.6315,0.6315,0.63128,0.63145,461600000.0
2006-03-20 02:25:00,0.6315,0.63156,0.63123,0.63126,322899998.0
2006-03-20 02:30:00,0.63133,0.63138,0.63111,0.6313,386900000.0
2006-03-20 02:35:00,0.63119,0.63131,0.63067,0.63076,418699999.0
2006-03-20 02:40:00,0.63068,0.63068,0.62965,0.63006,350799999.0
2006-03-20 02:45:00,0.63011,0.63033,0.63004,0.63013,305400001.0
2006-03-20 02:50:00,0.63017,0.63017,0.62885,0.62885,470100001.0
2006-03-20 02:55:00,0.62892,0.62972,0.62863,0.62971,344700002.0
2006-03-20 03:00:00,0.62972,0.63051,0.62972,0.63034,422499998.0
2006-03-20 03:05:00,0.63025,0.63082,0.63025,0.6306,403000000.0
2006-03-20 03:10:00,0.63062,0.63093,0.63059,0.63069,508299998.0
2006-03-20 03:15:00,0.63063,0.63079,0.63053,0.6306,320699998.0
2006-03-20 03:20:00,0.6306,0.63069,0.62977,0.62985,302200002.0
2006-03-20 03:25:00,0.62973,0.62985,0.62938,0.62985,422500000.0
2006-03-20 03:30:00,0.62989,0.62996,0.62942,0.62942,346899999.0
2006-03-20 03:35:00,0.6296,0.62965,0.62934,0.62941,481900002.0
2006-03-20 03:40:00,0.62935,0.62946,0.62904,0.6293,368200000.0
2006-03-20 03:45:00,0.62944,0.62959,0.62928,0.62956,449599994.0
2006-03-20 03:50:00,0.62959,0.62965,0.62945,0.62965,349699997.0
2006-03-20 03:55:00,0.6295,0.62955,0.6293,0.62947,472200001.0
2006-03-20 04:00:00,0.62936,0.6294,0.6288,0.62907,436100002.0
2006-03-20 04:05:00,0.62894,0.62915,0.6289,0.62907,456399995.0
2006-03-20 04:10:00,0.62905,0.62925,0.62902,0.6291,451399999.0
2006-03-20 04:15:00,0.6292,0.62948,0.62915,0.62945,464000002.0
2006-03-20 04:20:00,0.6294,0.62959,0.62927,0.62935,494099998.0
2006-03-20 04:25:00,0.6295,0.62961,0.6294,0.62945,380199997.0
2006-03-20 04:30:00,0.62949,0.6296,0.62921,0.62951,447000000.0
2006-03-20 04:35:00,0.62937,0.62961,0.6292,0.6292,336300000.0
2006-03-20 04:40:00,0.62915,0.62915,0.62892,0.62904,488199997.0
2006-03-20 04:45:00,0.62906,0.62925,0.6289,0.62899,477599997.0
2006-03-20 04:50:00,0.62909,0.62923,0.62898,0.62915,309999998.0
2006-03-20 04:55:00,0.62916,0.62938,0.62901,0.62916,392600001.0
2006-03-20 05:00:00,0.62919,0.62921,0.62882,0.62892,349400001.0
2006-03-20 05:05:00,0.6289,0.62916,0.62876,0.62915,328000000.0
2006-03-20 05:10:00,0.6291,0.62945,0.6291,0.62945,358099998.0
2006-03-20 05:15:00,0.6294,0.62945,0.62925,0.62943,335599998.0
2006-03-20 05:20:00,0.62933,0.6298,0.62901,0.6297,434700001.0
2006-03-20 05:25:00,0.6296,0.62975,0.6294,0.62951,409499994.0
2006-03-20 05:30:00,0.62935,0.62938,0.62895,0.62908,272899999.0
2006-03-20 05:35:00,0.62905,0.62907,0.62875,0.62897,377400002.0
2006-03-20 05:40:00,0.629,0.62908,0.62879,0.62889,459100000.0
2006-03-20 05:45:00,0.62888,0.62893,0.62865,0.62893,374999999.0
2006-03-20 05:50:00,0.6289,0.62905,0.6288,0.6289,350800002.0
2006-03-20 05:55:00,0.6289,0.62895,0.62876,0.62885,433400002.0
2006-03-20 06:00:00,0.62876,0.6289,0.6285,0.6285,438799997.0
2006-03-20 06:05:00,0.62852,0.62867,0.62835,0.62863,510799994.0
2006-03-20 06:10:00,0.62868,0.62887,0.62843,0.62843,306100000.0
2006-03-20 06:15:00,0.6284,0.62842,0.62794,0.62824,475099992.0
2006-03-20 06:20:00,0.6282,0.62871,0.62817,0.62868,318899999.0
2006-03-20 06:25:00,0.62868,0.6292,0.62857,0.62917,440699996.0
2006-03-20 06:30:00,0.62918,0.62928,0.62895,0.62913,453099996.0
2006-03-20 06:35:00,0.62917,0.62931,0.6291,0.62926,433799999.0
2006-03-20 06:40:00,0.62925,0.62953,0.62916,0.62948,479200001.0
2006-03-20 06:45:00,0.62941,0.62953,0.62925,0.62936,490699997.0
2006-03-20 06:50:00,0.62945,0.62969,0.62935,0.62952,378100000.0
2006-03-20 06:55:00,0.62958,0.62975,0.62942,0.6297,402699997.0
2006-03-20 07:00:00,0.62966,0.63018,0.62957,0.63018,368400001.0
2006-03-20 07:05:00,0.63023,0.63051,0.63015,0.63037,436500004.0
2006-03-20 07:10:00,0.63032,0.63032,0.6298,0.6301,402599997.0
2006-03-20 07:15:00,0.63005,0.6301,0.62961,0.62968,308500000.0
2006-03-20 07:20:00,0.62987,0.63029,0.62987,0.63014,275500004.0
2006-03-20 07:25:00,0.63027,0.63043,0.63019,0.63038,471800000.0
2006-03-20 07:30:00,0.6304,0.63055,0.63013,0.63013,503999999.0
2006-03-20 07:35:00,0.63035,0.6307,0.63035,0.63048,355099997.0
2006-03-20 07:40:00,0.63049,0.63087,0.63049,0.63063,418600003.0
2006-03-20 07:45:00,0.63063,0.63075,0.63055,0.63075,346499998.0
2006-03-20 07:50:00,0.63073,0.63129,0.63069,0.63118,356600000.0
2006-03-20 07:55:00,0.63117,0.63143,0.63106,0.63138,409799998.0
2006-03-20 08:00:00,0.6312,0.63145,0.63102,0.63116,452999998.0
2006-03-20 08:05:00,0.63116,0.6313,0.63087,0.63087,466599997.0
2006-03-20 08:10:00,0.63095,0.631,0.62985,0.63003,354900001.0
2006-03-20 08:15:00,0.62995,0.63042,0.62995,0.63017,361699999.0
2006-03-20 08:20:00,0.63027,0.63037,0.62981,0.62996,346800000.0
2006-03-20 08:25:00,0.62992,0.63002,0.62884,0.62916,322700002.0
2006-03-20 08:30:00,0.62922,0.62938,0.62906,0.62906,406200001.0
2006-03-20 08:35:00,0.6292,0.62927,0.62889,0.62913,352199999.0
2006-03-20 08:40:00,0.62905,0.62905,0.62822,0.62822,305599999.0
2006-03-20 08:45:00,0.62825,0.62839,0.62806,0.62827,267300002.0
2006-03-20 08:50:00,0.62838,0.62893,0.62833,0.62853,376799997.0
2006-03-20 08:55:00,0.62853,0.62855,0.62803,0.62808,432800003.0
2006-03-20 09:00:00,0.62797,0.62842,0.62795,0.62831,358000002.0
2006-03-20 09:05:00,0.62822,0.62833,0.62783,0.62783,373700002.0
2006-03-20 09:10:00,0.62782,0.62806,0.62751,0.62794,513299998.0
2006-03-20 09:15:00,0.62793,0.62796,0.62751,0.62751,478700000.0
2006-03-20 09:20:00,0.62735,0.62756,0.62686,0.62713,350800000.0
2006-03-20 09:25:00,0.62728,0.62753,0.62655,0.62663,375900001.0
2006-03-20 09:30:00,0.6264,0.62699,0.62624,0.6264,485500000.0
2006-03-20 09:35:00,0.62644,0.62719,0.62644,0.62654,476299999.0
2006-03-20 09:40:00,0.62653,0.62718,0.62653,0.62715,319899999.0
2006-03-20 09:45:00,0.62719,0.62735,0.62705,0.62722,382899998.0
2006-03-20 09:50:00,0.62721,0.6278,0.62718,0.62772,408099994.0
2006-03-20 09:55:00,0.62772,0.62807,0.62766,0.6279,362500001.0
2006-03-20 10:00:00,0.628,0.6281,0.62775,0.62789,391400001.0
2006-03-20 10:05:00,0.62788,0.62799,0.62757,0.62797,501999997.0
2006-03-20 10:10:00,0.62793,0.62802,0.62754,0.62756,235400000.0
2006-03-20 10:15:00,0.6276,0.6277,0.62751,0.62765,434200001.0
2006-03-20 10:20:00,0.62765,0.62779,0.62688,0.62699,486500003.0
2006-03-20 10:25:00,0.6269,0.62691,0.62647,0.62647,323400000.0
2006-03-20 10:30:00,0.62647,0.62653,0.62621,0.62634,545199996.0
2006-03-20 10:35:00,0.62628,0.62645,0.62574,0.62603,430800000.0
2006-03-20 10:40:00,0.6261,0.62649,0.62592,0.62647,469099996.0
2006-03-20 10:45:00,0.6265,0.62685,0.62629,0.6268,595600003.0
2006-03-20 10:50:00,0.62685,0.6271,0.62659,0.6271,497800001.0
2006-03-20 10:55:00,0.62712,0.62712,0.62635,0.62635,335600002.0
2006-03-20 11:00:00,0.62631,0.62668,0.62602,0.62647,516200003.0
2006-03-20 11:05:00,0.6267,0.6267,0.6263,0.62644,323300002.0
2006-03-20 11:10:00,0.62633,0.62648,0.62617,0.62628,539799999.0
2006-03-20 11:15:00,0.62629,0.62674,0.62581,0.6259,533500002.0
2006-03-20 11:20:00,0.6257,0.6257,0.62476,0.62488,440199995.0
2006-03-20 11:25:00,0.62482,0.62535,0.62474,0.62489,498000001.0
2006-03-20 11:30:00,0.62495,0.62543,0.62495,0.62543,343399998.0
2006-03-20 11:35:00,0.62552,0.62552,0.6249,0.62505,439999996.0
2006-03-20 11:40:00,0.625,0.62522,0.62489,0.62522,379300000.0
2006-03-20 11:45:00,0.62514,0.6253,0.62493,0.6253,480699998.0
2006-03-20 11:50:00,0.62532,0.62563,0.62516,0.62563,455199999.0
2006-03-20 11:55:00,0.62556,0.62559,0.62483,0.62484,351099995.0
2006-03-20 12:00:00,0.62481,0.62481,0.62402,0.62402,473599997.0
2006-03-20 12:05:00,0.62389,0.62419,0.62355,0.62419,544299998.0
2006-03-20 12:10:00,0.62416,0.62438,0.62391,0.62424,459200001.0
2006-03-20 12:15:00,0.62425,0.62452,0.62418,0.62437,467800002.0
2006-03-20 12:20:00,0.62453,0.62495,0.62427,0.62481,491300001.0
2006-03-20 12:25:00,0.62486,0.62492,0.6246,0.6246,328499998.0
2006-03-20 12:30:00,0.62453,0.62454,0.62421,0.62425,534600000.0
2006-03-20 12:35:00,0.62428,0.62442,0.6238,0.62408,371199998.0
2006-03-20 12:40:00,0.62401,0.6241,0.62387,0.624,279700000.0
2006-03-20 12:45:00,0.62395,0.6242,0.62373,0.62376,249999999.0
2006-03-20 12:50:00,0.6237,0.6239,0.62355,0.62378,481000001.0
2006-03-20 12:55:00,0.62372,0.62391,0.62353,0.62376,508899998.0
2006-03-20 13:00:00,0.62376,0.62381,0.62347,0.6236,488499996.0
2006-03-20 13:05:00,0.6237,0.62378,0.62309,0.62309,549900002.0
2006-03-20 13:10:00,0.62315,0.62346,0.62315,0.62337,483400000.0
2006-03-20 13:15:00,0.62342,0.62357,0.62332,0.62355,358200000.0
2006-03-20 13:20:00,0.62357,0.62406,0.62348,0.62379,515500002.0
2006-03-20 13:25:00,0.62396,0.62419,0.62362,0.6241,435400000.0
2006-03-20 13:30:00,0.62403,0.62411,0.62365,0.6237,455600002.0
2006-03-20 13:35:00,0.62375,0.6238,0.62363,0.62376,480200000.0
2006-03-20 13:40:00,0.6238,0.62393,0.62354,0.6237,418899999.0
2006-03-20 13:45:00,0.6237,0.62467,0.62364,0.62459,336299999.0
2006-03-20 13:50:00,0.6247,0.62526,0.62466,0.62492,512700001.0
2006-03-20 13:55:00,0.62497,0.62548,0.62483,0.62511,430700000.0
2006-03-20 14:00:00,0.62514,0.62545,0.62495,0.62545,435199996.0
2006-03-20 14:05:00,0.6254,0.62578,0.62533,0.62565,506200000.0
2006-03-20 14:10:00,0.62569,0.62569,0.62539,0.6256,328400002.0
2006-03-20 14:15:00,0.6255,0.62565,0.62476,0.62517,570000002.0
2006-03-20 14:20:00,0.62509,0.62509,0.62477,0.62495,479100001.0
2006-03-20 14:25:00,0.62495,0.62521,0.62493,0.62518,317499999.0
2006-03-20 14:30:00,0.6253,0.62546,0.62516,0.62544,467200000.0
2006-03-20 14:35:00,0.6255,0.62568,0.62531,0.62565,446299999.0
2006-03-20 14:40:00,0.62561,0.62573,0.62537,0.6257,411000000.0
2006-03-20 14:45:00,0.62559,0.62559,0.62523,0.62523,392099998.0
2006-03-20 14:50:00,0.62519,0.62536,0.62511,0.62528,302099998.0
2006-03-20 14:55:00,0.62525,0.6253,0.62397,0.62397,364199998.0
2006-03-20 15:00:00,0.62388,0.62433,0.62381,0.62424,400900003.0
2006-03-20 15:05:00,0.6242,0.62499,0.62415,0.62496,503900001.0
2006-03-20 15:10:00,0.6251,0.62547,0.62495,0.62532,483300001.0
2006-03-20 15:15:00,0.62531,0.62546,0.62522,0.62543,461500000.0
2006-03-20 15:20:00,0.62544,0.62578,0.62519,0.62527,384399999.0
2006-03-20 15:25:00,0.62528,0.62538,0.62505,0.6251,577700003.0
2006-03-20 15:30:00,0.62511,0.62511,0.62484,0.62492,262799997.0
2006-03-20 15:35:00,0.62494,0.6251,0.62484,0.6251,222600000.0
2006-03-20 15:40:00,0.62521,0.62555,0.62512,0.62538,424899997.0
2006-03-20 15:45:00,0.62539,0.62589,0.62539,0.62589,368200000.0
2006-03-20 15:50:00,0.62592,0.62631,0.62585,0.62604,380399999.0
2006-03-20 15:55:00,0.62607,0.6261,0.62581,0.62594,346499998.0
2006-03-20 16:00:00,0.62582,0.62638,0.62571,0.62636,354700001.0
2006-03-20 16:05:00,0.62625,0.62641,0.62619,0.62629,393599995.0
2006-03-20 16:10:00,0.62615,0.62635,0.62614,0.62614,330800001.0
2006-03-20 16:15:00,0.62605,0.62635,0.62605,0.62608,432600000.0
2006-03-20 16:20:00,0.62617,0.62625,0.62579,0.62586,507400000.0
2006-03-20 16:25:00,0.62594,0.62619,0.62564,0.62613,442400000.0
2006-03-20 16:30:00,0.62608,0.62646,0.62594,0.62617,597100000.0
2006-03-20 16:35:00,0.62607,0.62607,0.62543,0.62562,447700001.0
2006-03-20 16:40:00,0.62561,0.62576,0.6253,0.6253,332800000.0
2006-03-20 16:45:00,0.62537,0.62537,0.62481,0.625,599800001.0
2006-03-20 16:50:00,0.62497,0.62504,0.62463,0.62487,637700000.0
2006-03-20 16:55:00,0.62487,0.62557,0.6247,0.6254,526299997.0
2006-03-20 17:00:00,0.62566,0.62587,0.62458,0.62529,454100000.0
2006-03-20 17:05:00,0.6254,0.62553,0.62461,0.62493,433999996.0
2006-03-20 17:10:00,0.62487,0.62516,0.62405,0.62505,356100000.0
2006-03-20 17:15:00,0.62509,0.62526,0.62462,0.62511,540800001.0
2006-03-20 17:20:00,0.62505,0.62527,0.62465,0.62516,341900000.0
2006-03-20 17:25:00,0.62524,0.62562,0.62524,0.62562,380200000.0
2006-03-20 17:30:00,0.62559,0.62559,0.62501,0.62514,455899997.0
2006-03-20 17:35:00,0.6251,0.6252,0.62469,0.62516,483200001.0
2006-03-20 17:40:00,0.62502,0.62507,0.62474,0.6249,411700000.0
2006-03-20 17:45:00,0.62485,0.62499,0.62461,0.62491,470800001.0
2006-03-20 17:50:00,0.62479,0.62486,0.62426,0.62468,376500000.0
2006-03-20 17:55:00,0.62464,0.62475,0.62352,0.62395,404099999.0
2006-03-20 18:00:00,0.62391,0.62426,0.62382,0.62386,666399997.0
2006-03-20 18:05:00,0.62392,0.62439,0.62376,0.62385,1003999996.0
2006-03-20 18:10:00,0.62389,0.62421,0.6238,0.62421,447499997.0
2006-03-20 18:15:00,0.62424,0.6253,0.62424,0.62515,1194700001.0
2006-03-20 18:20:00,0.62514,0.6253,0.62486,0.62523,861499998.0
2006-03-20 18:25:00,0.62519,0.62519,0.62483,0.62508,900000003.0
2006-03-20 18:30:00,0.62506,0.62526,0.62498,0.62508,601699999.0
2006-03-20 18:35:00,0.62518,0.62539,0.62511,0.62525,900300001.0
2006-03-20 18:40:00,0.62543,0.62592,0.62541,0.62546,1399699996.0
2006-03-20 18:45:00,0.6255,0.6256,0.62531,0.62555,989199997.0
2006-03-20 18:50:00,0.62555,0.62556,0.62523,0.62525,428700001.0
2006-03-20 18:55:00,0.62528,0.62554,0.62506,0.62523,576100002.0
2006-03-20 19:00:00,0.62503,0.62503,0.62377,0.62377,626599996.0
2006-03-20 19:05:00,0.62377,0.6243,0.62377,0.62419,793399997.0
2006-03-20 19:10:00,0.62419,0.62461,0.62418,0.62449,540200001.0
2006-03-20 19:15:00,0.6245,0.62485,0.62443,0.62485,418999997.0
2006-03-20 19:20:00,0.62482,0.62486,0.62465,0.6247,559499999.0
2006-03-20 19:25:00,0.62475,0.62485,0.6246,0.6247,588499998.0
2006-03-20 19:30:00,0.62475,0.62539,0.62466,0.62539,493600000.0
2006-03-20 19:35:00,0.6254,0.6254,0.62499,0.62527,849699994.0
2006-03-20 19:40:00,0.62541,0.6263,0.62536,0.62573,498399995.0
2006-03-20 19:45:00,0.62568,0.62615,0.62544,0.62581,503600003.0
2006-03-20 19:50:00,0.62606,0.62624,0.62588,0.62588,780599995.0
2006-03-20 19:55:00,0.62574,0.62582,0.62525,0.6254,930499992.0
2006-03-20 20:00:00,0.62542,0.62555,0.62538,0.6255,741299996.0
2006-03-20 20:05:00,0.62553,0.62555,0.62525,0.62545,862300000.0
2006-03-20 20:10:00,0.6254,0.62555,0.6252,0.62555,631999996.0
2006-03-20 20:15:00,0.62545,0.6256,0.62537,0.6255,849700000.0
2006-03-20 20:20:00,0.62555,0.62555,0.6252,0.6255,404999997.0
2006-03-20 20:25:00,0.6255,0.62555,0.6254,0.6255,555100001.0
2006-03-20 20:30:00,0.6254,0.62555,0.6254,0.6255,935199996.0
2006-03-20 20:35:00,0.6255,0.6256,0.62535,0.6255,657499992.0
2006-03-20 20:40:00,0.62545,0.62555,0.62538,0.6255,554299998.0
2006-03-20 20:45:00,0.62545,0.6255,0.62535,0.62545,399000001.0
2006-03-20 20:50:00,0.62545,0.62555,0.62538,0.6255,795199998.0
2006-03-20 20:55:00,0.62545,0.62555,0.6252,0.62545,661399996.0
2006-03-20 21:00:00,0.62545,0.62555,0.62535,0.62545,574300001.0
2006-03-20 21:05:00,0.6255,0.62555,0.62535,0.6255,559699993.0
2006-03-20 21:10:00,0.62545,0.62553,0.6254,0.62545,372600000.0
2006-03-20 21:15:00,0.62545,0.62555,0.6253,0.62545,723299999.0
2006-03-20 21:20:00,0.6255,0.62555,0.62535,0.62545,650000004.0
2006-03-20 21:25:00,0.62545,0.6255,0.6253,0.6254,531599996.0
2006-03-20 21:30:00,0.62547,0.62555,0.62537,0.62545,374799998.0
2006-03-20 21:35:00,0.62545,0.62555,0.62535,0.62547,681099997.0
2006-03-20 21:40:00,0.6255,0.62555,0.6253,0.6253,483699997.0
2006-03-20 21:45:00,0.62545,0.6255,0.62535,0.62543,440099998.0
2006-03-20 21:50:00,0.6255,0.6256,0.6254,0.62545,390200001.0
2006-03-20 21:55:00,0.62545,0.62555,0.62535,0.62545,408800002.0
2006-03-20 22:00:00,0.62545,0.6255,0.6254,0.62545,393299999.0
2006-03-20 22:05:00,0.6254,0.6256,0.6253,0.62547,608099994.0
2006-03-20 22:10:00,0.62545,0.62555,0.62535,0.62547,520099996.0
2006-03-20 22:15:00,0.62547,0.62555,0.62535,0.62545,441899998.0
2006-03-20 22:20:00,0.6255,0.62555,0.62538,0.6255,612900005.0
2006-03-20 22:25:00,0.6254,0.62555,0.62535,0.62545,340099999.0
2006-03-20 22:30:00,0.6255,0.62555,0.6252,0.62547,418599998.0
2006-03-20 22:35:00,0.62552,0.62552,0.6252,0.6255,442599996.0
2006-03-20 22:40:00,0.62545,0.62555,0.6253,0.62537,547700004.0
2006-03-20 22:45:00,0.62545,0.62555,0.62525,0.62545,562000002.0
2006-03-20 22:50:00,0.6255,0.6255,0.6252,0.6254,646900001.0
2006-03-20 22:55:00,0.6254,0.6256,0.62525,0.62525,485200003.0
2006-03-20 23:00:00,0.6253,0.62553,0.6253,0.6254,330799999.0
2006-03-20 23:05:00,0.62545,0.62563,0.62535,0.6255,420100001.0
2006-03-20 23:10:00,0.62545,0.62555,0.6254,0.62545,381900000.0
2006-03-20 23:15:00,0.62545,0.6255,0.6253,0.62545,335800000.0
2006-03-20 23:20:00,0.6255,0.62555,0.62535,0.6255,375700004.0
2006-03-20 23:25:00,0.62548,0.6255,0.62535,0.62545,372000002.0
2006-03-20 23:30:00,0.6254,0.62553,0.6254,0.62545,334900000.0
2006-03-20 23:35:00,0.6255,0.62555,0.6254,0.62543,362599999.0
2006-03-20 23:40:00,0.6255,0.6255,0.6254,0.62545,255600000.0
2006-03-20 23:45:00,0.62392,0.62434,0.62381,0.62427,487900000.0
2006-03-20 23:50:00,0.62409,0.62436,0.62377,0.62402,522200004.0
2006-03-20 23:55:00,0.62426,0.62426,0.62355,0.6238,432500001.0
2006-03-21 00:00:00,0.62396,0.62454,0.62351,0.62447,378800002.0
2006-03-21 00:05:00,0.6241,0.62418,0.62345,0.6239,611599996.0
2006-03-21 00:10:00,0.62371,0.62425,0.6237,0.62392,502099999.0
2006-03-21 00:15:00,0.62412,0.6242,0.62374,0.62408,511599999.0
2006-03-21 00:20:00,0.62407,0.62414,0.62333,0.62359,570799999.0
2006-03-21 00:25:00,0.62371,0.62519,0.62317,0.6232,443299995.0
2006-03-21 00:30:00,0.62322,0.62368,0.62288,0.62368,426699998.0
2006-03-21 00:35:00,0.62361,0.62378,0.62348,0.62373,409100001.0
2006-03-21 00:40:00,0.62366,0.62367,0.62335,0.62335,374699997.0
2006-03-21 00:45:00,0.62335,0.6235,0.62326,0.62343,298300003.0
2006-03-21 00:50:00,0.62343,0.62373,0.62334,0.62372,432299999.0
2006-03-21 00:55:00,0.62372,0.62372,0.62345,0.6236,369300000.0
2006-03-21 01:00:00,0.62355,0.62384,0.6234,0.62384,217499998.0
2006-03-21 01:05:00,0.62374,0.62389,0.62368,0.62382,326699998.0
2006-03-21 01:10:00,0.62377,0.62397,0.62375,0.62382,340199999.0
2006-03-21 01:15:00,0.6239,0.6239,0.6236,0.6237,289499998.0
2006-03-21 01:20:00,0.62362,0.62377,0.6236,0.62367,432800006.0
2006-03-21 01:25:00,0.6236,0.62397,0.62318,0.62327,311200000.0
2006-03-21 01:30:00,0.62335,0.62362,0.62322,0.62337,367099996.0
2006-03-21 01:35:00,0.62339,0.62352,0.62334,0.62335,378399997.0
2006-03-21 01:40:00,0.62355,0.6236,0.62295,0.62305,340800003.0
2006-03-21 01:45:00,0.62289,0.62345,0.62289,0.6233,490599998.0
2006-03-21 01:50:00,0.62338,0.62345,0.6232,0.62345,309699999.0
2006-03-21 01:55:00,0.62347,0.6236,0.62335,0.62337,459700003.0
2006-03-21 02:00:00,0.62342,0.62352,0.62284,0.62284,354200000.0
2006-03-21 02:05:00,0.62276,0.62304,0.62254,0.62297,433800000.0
2006-03-21 02:10:00,0.62306,0.62309,0.62251,0.62268,522899999.0
2006-03-21 02:15:00,0.62277,0.62293,0.62255,0.62292,412099999.0
2006-03-21 02:20:00,0.623,0.6235,0.62281,0.6234,658499999.0
2006-03-21 02:25:00,0.62341,0.62341,0.62302,0.62313,409599997.0
2006-03-21 02:30:00,0.62325,0.62335,0.62315,0.6233,414699993.0
2006-03-21 02:35:00,0.62325,0.62338,0.62312,0.62328,361999999.0
2006-03-21 02:40:00,0.6233,0.62452,0.62326,0.62452,393100005.0
2006-03-21 02:45:00,0.62446,0.62467,0.62425,0.62463,377099998.0
2006-03-21 02:50:00,0.62466,0.6249,0.62442,0.6249,307000002.0
2006-03-21 02:55:00,0.62496,0.62502,0.62479,0.6248,410799997.0
2006-03-21 03:00:00,0.6248,0.62499,0.6247,0.62495,382400003.0
2006-03-21 03:05:00,0.6249,0.6252,0.6249,0.62511,375400001.0
2006-03-21 03:10:00,0.62498,0.62505,0.62468,0.62503,376699998.0
2006-03-21 03:15:00,0.62498,0.6257,0.62491,0.62555,364599998.0
2006-03-21 03:20:00,0.62559,0.62563,0.6253,0.62541,395700000.0
2006-03-21 03:25:00,0.62539,0.62539,0.62495,0.62518,394699997.0
2006-03-21 03:30:00,0.62524,0.62584,0.62517,0.6256,371000002.0
2006-03-21 03:35:00,0.62567,0.62567,0.62542,0.62558,358999996.0
2006-03-21 03:40:00,0.62549,0.6257,0.62544,0.62555,385599997.0
2006-03-21 03:45:00,0.62565,0.62608,0.6254,0.62602,429899998.0
2006-03-21 03:50:00,0.62591,0.62605,0.62544,0.62572,447699991.0
2006-03-21 03:55:00,0.62555,0.62567,0.62543,0.6256,538099995.0
2006-03-21 04:00:00,0.62555,0.6256,0.62545,0.6255,318000000.0
2006-03-21 04:05:00,0.62547,0.62575,0.62512,0.62535,535099996.0
2006-03-21 04:10:00,0.62529,0.62568,0.62515,0.6255,388900000.0
2006-03-21 04:15:00,0.62558,0.62576,0.62545,0.62547,412900002.0
2006-03-21 04:20:00,0.62545,0.62571,0.62536,0.62555,458900000.0
2006-03-21 04:25:00,0.62559,0.62592,0.6255,0.62587,326899999.0
2006-03-21 04:30:00,0.6258,0.62585,0.62566,0.6258,308500000.0
2006-03-21 04:35:00,0.62575,0.626,0.62568,0.62597,357000002.0
2006-03-21 04:40:00,0.626,0.62602,0.62585,0.6259,497900000.0
2006-03-21 04:45:00,0.62593,0.62608,0.62576,0.62584,568499998.0
2006-03-21 04:50:00,0.62593,0.62625,0.62589,0.62625,434999997.0
2006-03-21 04:55:00,0.62622,0.6263,0.62601,0.6262,475100000.0
2006-03-21 05:00:00,0.62618,0.62645,0.62595,0.6264,304300002.0
2006-03-21 05:05:00,0.6264,0.62695,0.62635,0.6268,502299998.0
2006-03-21 05:10:00,0.62677,0.62711,0.62666,0.62685,373099998.0
2006-03-21 05:15:00,0.62681,0.62702,0.62672,0.62702,358400002.0
2006-03-21 05:20:00,0.62703,0.6271,0.62668,0.62683,401200003.0
2006-03-21 05:25:00,0.62677,0.62698,0.6263,0.62669,475000000.0
2006-03-21 05:30:00,0.62667,0.62669,0.62623,0.62632,350299998.0
2006-03-21 05:35:00,0.6264,0.62676,0.62629,0.62655,470599997.0
2006-03-21 05:40:00,0.6266,0.62676,0.62655,0.6266,383600002.0
2006-03-21 05:45:00,0.62654,0.62683,0.62641,0.62683,420199998.0
2006-03-21 05:50:00,0.62686,0.62699,0.6267,0.6268,377500000.0
2006-03-21 05:55:00,0.6268,0.62705,0.6267,0.62695,353500000.0
2006-03-21 06:00:00,0.6269,0.62692,0.6266,0.62677,408700000.0
2006-03-21 06:05:00,0.62689,0.62717,0.62689,0.62705,432500001.0
2006-03-21 06:10:00,0.62703,0.62715,0.6267,0.6267,236500000.0
2006-03-21 06:15:00,0.6267,0.62677,0.6265,0.62677,339800002.0
2006-03-21 06:20:00,0.6267,0.62677,0.62621,0.62653,489999995.0
2006-03-21 06:25:00,0.62657,0.62657,0.62614,0.62615,381100000.0
2006-03-21 06:30:00,0.62612,0.62656,0.62612,0.62642,434400003.0
2006-03-21 06:35:00,0.62635,0.62638,0.62616,0.62625,404000000.0
2006-03-21 06:40:00,0.62614,0.62615,0.62508,0.62558,548199998.0
2006-03-21 06:45:00,0.62555,0.62599,0.62552,0.62552,444700002.0
2006-03-21 06:50:00,0.62565,0.62568,0.62536,0.62568,354499998.0
2006-03-21 06:55:00,0.62575,0.62585,0.6255,0.62565,456599999.0
2006-03-21 07:00:00,0.62555,0.62574,0.62555,0.62555,317200001.0
2006-03-21 07:05:00,0.62553,0.62565,0.62535,0.6256,439399998.0
2006-03-21 07:10:00,0.62556,0.62556,0.62516,0.62555,360800000.0
2006-03-21 07:15:00,0.62552,0.62558,0.62543,0.62543,270399997.0
2006-03-21 07:20:00,0.62555,0.62582,0.62541,0.62541,242300001.0
2006-03-21 07:25:00,0.62558,0.62565,0.62543,0.62555,461100003.0
2006-03-21 07:30:00,0.62549,0.6256,0.62471,0.62527,457899998.0
2006-03-21 07:35:00,0.62551,0.62593,0.62551,0.62585,378599997.0
2006-03-21 07:40:00,0.6257,0.626,0.62564,0.62586,351799998.0
2006-03-21 07:45:00,0.62585,0.6259,0.62564,0.62564,467999999.0
2006-03-21 07:50:00,0.62558,0.62577,0.62545,0.62552,331299999.0
2006-03-21 07:55:00,0.62555,0.6257,0.62549,0.6256,305199999.0
2006-03-21 08:00:00,0.62551,0.6263,0.62551,0.62625,476900003.0
2006-03-21 08:05:00,0.62625,0.62628,0.62601,0.6261,554300002.0
2006-03-21 08:10:00,0.62617,0.6263,0.626,0.62616,519100002.0
2006-03-21 08:15:00,0.6261,0.62625,0.62598,0.62599,357499998.0
2006-03-21 08:20:00,0.62608,0.6262,0.62567,0.6258,253899999.0
2006-03-21 08:25:00,0.62576,0.626,0.62569,0.62593,299700003.0
2006-03-21 08:30:00,0.62605,0.62642,0.62594,0.62628,386800002.0
2006-03-21 08:35:00,0.62615,0.62628,0.62595,0.62595,270100001.0
2006-03-21 08:40:00,0.62601,0.62611,0.62576,0.62578,357899999.0
2006-03-21 08:45:00,0.62575,0.62606,0.62574,0.62604,251999998.0
2006-03-21 08:50:00,0.62615,0.62635,0.62599,0.6263,404199998.0
2006-03-21 08:55:00,0.62628,0.62646,0.62599,0.62642,485400000.0
2006-03-21 09:00:00,0.62635,0.62652,0.62607,0.62622,409100001.0
2006-03-21 09:05:00,0.62615,0.62632,0.62604,0.62627,362800002.0
2006-03-21 09:10:00,0.62627,0.62633,0.6261,0.62619,444600000.0
2006-03-21 09:15:00,0.62615,0.62638,0.626,0.62619,433700003.0
2006-03-21 09:20:00,0.6262,0.62626,0.62581,0.62595,377399998.0
2006-03-21 09:25:00,0.626,0.626,0.62555,0.62576,304400002.0
2006-03-21 09:30:00,0.62569,0.62569,0.6253,0.62541,297400000.0
2006-03-21 09:35:00,0.62533,0.62533,0.62424,0.62431,525500003.0
2006-03-21 09:40:00,0.62428,0.62459,0.62428,0.62432,336599997.0
2006-03-21 09:45:00,0.62431,0.62474,0.62422,0.62453,331199993.0
2006-03-21 09:50:00,0.6245,0.62455,0.62379,0.6239,433700001.0
2006-03-21 09:55:00,0.62374,0.62381,0.62313,0.62326,364000000.0
2006-03-21 10:00:00,0.62325,0.62355,0.62308,0.62322,377200001.0
2006-03-21 10:05:00,0.62316,0.62335,0.62249,0.62273,490900000.0
2006-03-21 10:10:00,0.62275,0.62308,0.62262,0.62269,415299999.0
2006-03-21 10:15:00,0.62269,0.62284,0.62194,0.62194,521200000.0
2006-03-21 10:20:00,0.62184,0.62206,0.6218,0.62188,490099998.0
2006-03-21 10:25:00,0.62176,0.6218,0.6212,0.62142,557900000.0
2006-03-21 10:30:00,0.62137,0.62196,0.62137,0.62179,417999997.0
2006-03-21 10:35:00,0.62169,0.62214,0.62146,0.62185,400900000.0
2006-03-21 10:40:00,0.62195,0.62195,0.62138,0.62144,356899998.0
2006-03-21 10:45:00,0.62142,0.62151,0.62127,0.62145,506799999.0
2006-03-21 10:50:00,0.6215,0.6215,0.6209,0.62145,393699999.0
2006-03-21 10:55:00,0.62153,0.62171,0.6214,0.62169,331900001.0
2006-03-21 11:00:00,0.62167,0.62191,0.62136,0.62138,564199998.0
2006-03-21 11:05:00,0.62153,0.62157,0.62073,0.6208,460100001.0
2006-03-21 11:10:00,0.62078,0.62094,0.62067,0.62092,481400001.0
2006-03-21 11:15:00,0.62098,0.62138,0.6208,0.62125,459900002.0
2006-03-21 11:20:00,0.62122,0.62137,0.62104,0.62109,580299998.0
2006-03-21 11:25:00,0.621,0.62127,0.6209,0.62122,433499995.0
2006-03-21 11:30:00,0.62135,0.62145,0.62102,0.6214,481399998.0
2006-03-21 11:35:00,0.62148,0.62229,0.62137,0.62227,522099999.0
2006-03-21 11:40:00,0.62223,0.62268,0.62223,0.62255,457599997.0
2006-03-21 11:45:00,0.62261,0.62269,0.62238,0.62253,459999999.0
2006-03-21 11:50:00,0.62256,0.62256,0.6221,0.62245,448499999.0
2006-03-21 11:55:00,0.6224,0.62338,0.62238,0.62335,429799997.0
2006-03-21 12:00:00,0.62329,0.62349,0.62293,0.62337,479799996.0
2006-03-21 12:05:00,0.62345,0.62419,0.62311,0.62362,400000002.0
2006-03-21 12:10:00,0.62358,0.62376,0.62345,0.6236,392599996.0
2006-03-21 12:15:00,0.6236,0.62444,0.62348,0.62439,428999997.0
2006-03-21 12:20:00,0.62445,0.62474,0.62398,0.62405,451700002.0
2006-03-21 12:25:00,0.62398,0.62405,0.62383,0.62386,313599999.0
2006-03-21 12:30:00,0.62376,0.62405,0.62369,0.62385,555299996.0
2006-03-21 12:35:00,0.62385,0.62395,0.62335,0.62344,498200003.0
2006-03-21 12:40:00,0.62333,0.62338,0.623,0.62305,313999999.0
2006-03-21 12:45:00,0.6231,0.6231,0.62224,0.62242,341000004.0
2006-03-21 12:50:00,0.62243,0.62273,0.62243,0.62265,396399999.0
2006-03-21 12:55:00,0.6226,0.62303,0.62259,0.62297,358700000.0
2006-03-21 13:00:00,0.62297,0.62323,0.62297,0.62301,458300001.0
2006-03-21 13:05:00,0.62292,0.62308,0.6227,0.62294,540699998.0
2006-03-21 13:10:00,0.62308,0.62331,0.62308,0.62325,401700002.0
2006-03-21 13:15:00,0.62328,0.62339,0.62314,0.62323,295699996.0
2006-03-21 13:20:00,0.6232,0.62348,0.62299,0.62319,415900000.0
2006-03-21 13:25:00,0.62335,0.62338,0.6231,0.6233,421499998.0
2006-03-21 13:30:00,0.62325,0.62419,0.62325,0.62374,418199999.0
2006-03-21 13:35:00,0.62374,0.62399,0.62333,0.62334,493200002.0
2006-03-21 13:40:00,0.62335,0.62358,0.6232,0.6235,452699999.0
2006-03-21 13:45:00,0.6235,0.62357,0.6233,0.6233,435699997.0
2006-03-21 13:50:00,0.62339,0.62342,0.62322,0.62335,401699999.0
2006-03-21 13:55:00,0.62326,0.62326,0.62265,0.62287,310800000.0
2006-03-21 14:00:00,0.6229,0.62299,0.62261,0.62283,370200002.0
2006-03-21 14:05:00,0.62272,0.62287,0.62263,0.62265,527799993.0
2006-03-21 14:10:00,0.62277,0.62328,0.62277,0.62318,372799995.0
2006-03-21 14:15:00,0.62318,0.62342,0.62315,0.62335,391200002.0
2006-03-21 14:20:00,0.62327,0.62346,0.62309,0.62317,371700003.0
2006-03-21 14:25:00,0.62316,0.62319,0.62275,0.62281,355899999.0
2006-03-21 14:30:00,0.62291,0.62321,0.62284,0.62302,345700001.0
2006-03-21 14:35:00,0.62295,0.62315,0.62274,0.62291,368899996.0
2006-03-21 14:40:00,0.62295,0.62307,0.62277,0.62307,369499999.0
2006-03-21 14:45:00,0.62306,0.6234,0.62301,0.6232,508700005.0
2006-03-21 14:50:00,0.62318,0.62322,0.62279,0.62295,252299999.0
2006-03-21 14:55:00,0.62287,0.62293,0.62275,0.62283,300399997.0
2006-03-21 15:00:00,0.62285,0.62301,0.6228,0.6229,500899997.0
2006-03-21 15:05:00,0.62289,0.62293,0.62265,0.6228,369400000.0
2006-03-21 15:10:00,0.62281,0.62281,0.62255,0.6228,316799998.0
2006-03-21 15:15:00,0.62284,0.6229,0.62263,0.62274,480399996.0
2006-03-21 15:20:00,0.62273,0.62313,0.62263,0.62307,412800001.0
2006-03-21 15:25:00,0.62305,0.62347,0.62284,0.62292,477199999.0
2006-03-21 15:30:00,0.62294,0.62409,0.62294,0.62392,309299999.0
2006-03-21 15:35:00,0.62382,0.62382,0.62347,0.62371,354200002.0
2006-03-21 15:40:00,0.62379,0.62424,0.62369,0.62391,486799998.0
2006-03-21 15:45:00,0.62386,0.62386,0.62326,0.62369,341400003.0
2006-03-21 15:50:00,0.62369,0.62393,0.62359,0.62382,439600000.0
2006-03-21 15:55:00,0.62393,0.62421,0.62385,0.62397,361699996.0
2006-03-21 16:00:00,0.62374,0.6238,0.62327,0.62367,369799998.0
2006-03-21 16:05:00,0.62339,0.6235,0.62286,0.62338,413400001.0
2006-03-21 16:10:00,0.62326,0.62384,0.62323,0.62374,463300002.0
2006-03-21 16:15:00,0.62378,0.62444,0.62378,0.62409,523799999.0
2006-03-21 16:20:00,0.62423,0.6244,0.62397,0.62415,597999999.0
2006-03-21 16:25:00,0.62403,0.62421,0.6238,0.62393,425200001.0
2006-03-21 16:30:00,0.62389,0.62397,0.62372,0.62389,519100000.0
2006-03-21 16:35:00,0.62391,0.62416,0.62376,0.62385,459199999.0
2006-03-21 16:40:00,0.62388,0.62398,0.62375,0.62384,389300000.0
2006-03-21 16:45:00,0.62389,0.62389,0.62333,0.62339,517599999.0
2006-03-21 16:50:00,0.62339,0.62396,0.62329,0.62395,528500003.0
2006-03-21 16:55:00,0.62394,0.62484,0.62385,0.62484,536700002.0
2006-03-21 17:00:00,0.62482,0.62511,0.62464,0.62485,369200002.0
2006-03-21 17:05:00,0.62492,0.62521,0.62421,0.62439,348399998.0
2006-03-21 17:10:00,0.6243,0.62436,0.62345,0.62369,387400000.0
2006-03-21 17:15:00,0.62366,0.62377,0.62345,0.62371,459400001.0
2006-03-21 17:20:00,0.62376,0.62385,0.62327,0.62342,357399996.0
2006-03-21 17:25:00,0.62336,0.62336,0.62267,0.62307,470000002.0
2006-03-21 17:30:00,0.62314,0.62331,0.62288,0.62294,431999999.0
2006-03-21 17:35:00,0.62279,0.62302,0.62277,0.62285,382599997.0
2006-03-21 17:40:00,0.62263,0.62272,0.62233,0.62252,395500001.0
2006-03-21 17:45:00,0.62253,0.62257,0.62217,0.62248,400399998.0
2006-03-21 17:50:00,0.62235,0.62254,0.62209,0.62224,412399999.0
2006-03-21 17:55:00,0.62209,0.62209,0.62146,0.62197,548900000.0
2006-03-21 18:00:00,0.62194,0.62217,0.62194,0.62208,746599999.0
2006-03-21 18:05:00,0.62208,0.62215,0.62165,0.62174,1003899993.0
2006-03-21 18:10:00,0.62168,0.62233,0.62167,0.62227,540599997.0
2006-03-21 18:15:00,0.62227,0.62281,0.62197,0.62265,1250799997.0
2006-03-21 18:20:00,0.62262,0.62278,0.62248,0.62271,937900003.0
2006-03-21 18:25:00,0.62269,0.62269,0.6221,0.6225,954900004.0
2006-03-21 18:30:00,0.62249,0.6226,0.62239,0.62257,742600005.0
2006-03-21 18:35:00,0.62257,0.62272,0.6224,0.62272,1058099999.0
2006-03-21 18:40:00,0.62275,0.62277,0.62225,0.62233,1450600000.0
2006-03-21 18:45:00,0.62234,0.62234,0.62141,0.62165,1015399999.0
2006-03-21 18:50:00,0.62164,0.62182,0.62154,0.62167,463199998.0
2006-03-21 18:55:00,0.62175,0.62205,0.62165,0.62205,509800000.0
2006-03-21 19:00:00,0.62204,0.62237,0.622,0.62222,824599988.0
2006-03-21 19:05:00,0.62225,0.62247,0.6222,0.62243,837499996.0
2006-03-21 19:10:00,0.6224,0.62243,0.62175,0.62205,379000004.0
2006-03-21 19:15:00,0.62208,0.62211,0.62187,0.62199,359600000.0
2006-03-21 19:20:00,0.62191,0.62227,0.6216,0.62211,481500001.0
2006-03-21 19:25:00,0.62215,0.62223,0.62188,0.62208,595399989.0
2006-03-21 19:30:00,0.6221,0.6223,0.62192,0.62204,498600002.0
2006-03-21 19:35:00,0.62209,0.62293,0.62204,0.6226,853800001.0
2006-03-21 19:40:00,0.62256,0.62256,0.6223,0.62242,534699997.0
2006-03-21 19:45:00,0.62245,0.62268,0.62234,0.62268,559700003.0
2006-03-21 19:50:00,0.6225,0.62276,0.62232,0.62273,665599999.0
2006-03-21 19:55:00,0.62262,0.62285,0.62235,0.62275,1034899995.0
2006-03-21 20:00:00,0.62277,0.6229,0.62272,0.62285,741400007.0
2006-03-21 20:05:00,0.6229,0.6229,0.6226,0.6228,683500002.0
2006-03-21 20:10:00,0.62275,0.6229,0.62255,0.6229,537099995.0
2006-03-21 20:15:00,0.6228,0.62295,0.62272,0.62285,912600000.0
2006-03-21 20:20:00,0.6229,0.6229,0.62255,0.62285,494900000.0
2006-03-21 20:25:00,0.62285,0.6229,0.62275,0.62285,618400003.0
2006-03-21 20:30:00,0.62285,0.6229,0.62275,0.62285,824499994.0
2006-03-21 20:35:00,0.62285,0.62295,0.6227,0.62285,594599999.0
2006-03-21 20:40:00,0.6228,0.6229,0.62272,0.62285,549200004.0
2006-03-21 20:45:00,0.6228,0.62285,0.6227,0.6228,344300000.0
2006-03-21 20:50:00,0.6228,0.6229,0.62272,0.62285,919499995.0
2006-03-21 20:55:00,0.6228,0.6229,0.62255,0.6228,679499997.0
2006-03-21 21:00:00,0.6228,0.6229,0.6227,0.62275,692599998.0
2006-03-21 21:05:00,0.62285,0.6229,0.6227,0.62285,634799996.0
2006-03-21 21:10:00,0.6228,0.62288,0.62275,0.6228,454000001.0
2006-03-21 21:15:00,0.6228,0.6229,0.62265,0.6228,762600000.0
2006-03-21 21:20:00,0.62285,0.6229,0.6227,0.6228,695700002.0
2006-03-21 21:25:00,0.6228,0.62285,0.62265,0.62275,575599996.0
2006-03-21 21:30:00,0.62282,0.6229,0.62272,0.6228,463899997.0
2006-03-21 21:35:00,0.6228,0.6229,0.6227,0.62282,748099992.0
2006-03-21 21:40:00,0.62285,0.6229,0.62265,0.62265,545900005.0
2006-03-21 21:45:00,0.6228,0.62285,0.6227,0.62278,381900001.0
2006-03-21 21:50:00,0.62285,0.62295,0.62275,0.6228,530699997.0
2006-03-21 21:55:00,0.6228,0.6229,0.6227,0.6228,399699997.0
2006-03-21 22:00:00,0.6228,0.62285,0.62275,0.6228,347500000.0
2006-03-21 22:05:00,0.62275,0.62295,0.62265,0.62278,447199998.0
2006-03-21 22:10:00,0.6228,0.6229,0.6227,0.62282,535299998.0
2006-03-21 22:15:00,0.62282,0.6229,0.6227,0.6228,516899999.0
2006-03-21 22:20:00,0.62285,0.6229,0.62272,0.62285,482399998.0
2006-03-21 22:25:00,0.62275,0.6229,0.6227,0.6228,350799998.0
2006-03-21 22:30:00,0.62285,0.6229,0.62255,0.62282,429599999.0
2006-03-21 22:35:00,0.62287,0.62287,0.62255,0.62285,453599998.0
2006-03-21 22:40:00,0.6228,0.6229,0.62265,0.62272,638099998.0
2006-03-21 22:45:00,0.6228,0.6229,0.6226,0.6228,600799999.0
2006-03-21 22:50:00,0.62285,0.62285,0.62255,0.62275,668399998.0
2006-03-21 22:55:00,0.62275,0.62295,0.6226,0.6226,666600002.0
2006-03-21 23:00:00,0.62272,0.62288,0.62265,0.62275,411399997.0
2006-03-21 23:05:00,0.6228,0.62298,0.6227,0.62285,404699998.0
2006-03-21 23:10:00,0.6228,0.6229,0.62275,0.6228,393800001.0
2006-03-21 23:15:00,0.6228,0.62285,0.62265,0.6228,297900001.0
2006-03-21 23:20:00,0.62285,0.6229,0.6227,0.62285,257100001.0
2006-03-21 23:25:00,0.62283,0.62285,0.6227,0.6228,436100001.0
2006-03-21 23:30:00,0.62275,0.62288,0.62275,0.6228,420200000.0
2006-03-21 23:35:00,0.62285,0.6229,0.62275,0.62278,338799999.0
2006-03-21 23:40:00,0.62285,0.62285,0.62275,0.6228,155900000.0
2006-03-21 23:45:00,0.6229,0.6229,0.62275,0.6228,325899998.0
2006-03-21 23:50:00,0.62275,0.6229,0.6227,0.62285,316400000.0
2006-03-21 23:55:00,0.62285,0.62285,0.62275,0.62275,403799999.0
2006-03-22 00:00:00,0.62295,0.62396,0.6226,0.62313,582699995.0
2006-03-22 00:05:00,0.62319,0.62323,0.62253,0.62279,661600000.0
2006-03-22 00:10:00,0.62282,0.62301,0.62234,0.62257,475400000.0
2006-03-22 00:15:00,0.62295,0.62374,0.62264,0.62369,425699997.0
2006-03-22 00:20:00,0.62336,0.62357,0.62283,0.62295,651800003.0
2006-03-22 00:25:00,0.62326,0.62358,0.62289,0.6235,460899997.0
2006-03-22 00:30:00,0.62368,0.62392,0.62363,0.62385,479899999.0
2006-03-22 00:35:00,0.6238,0.62415,0.6237,0.62405,391300000.0
2006-03-22 00:40:00,0.62398,0.62437,0.6235,0.6235,373600000.0
2006-03-22 00:45:00,0.62345,0.62389,0.62345,0.62362,316199997.0
2006-03-22 00:50:00,0.6235,0.62373,0.62335,0.62373,387900003.0
2006-03-22 00:55:00,0.62375,0.62427,0.62372,0.62425,393399998.0
2006-03-22 01:00:00,0.62425,0.62438,0.62403,0.62417,264299999.0
2006-03-22 01:05:00,0.62407,0.62422,0.624,0.62412,263000001.0
2006-03-22 01:10:00,0.62367,0.62399,0.62311,0.62399,356700000.0
2006-03-22 01:15:00,0.62417,0.62441,0.62373,0.62431,375300002.0
2006-03-22 01:20:00,0.62447,0.62483,0.62372,0.62415,407499997.0
2006-03-22 01:25:00,0.6241,0.6241,0.62374,0.62379,483899994.0
2006-03-22 01:30:00,0.62381,0.62409,0.62357,0.62409,313399997.0
2006-03-22 01:35:00,0.62412,0.62459,0.62403,0.62452,470199998.0
2006-03-22 01:40:00,0.62472,0.62472,0.62423,0.62452,503399997.0
2006-03-22 01:45:00,0.62443,0.62452,0.62427,0.6243,428900004.0
2006-03-22 01:50:00,0.62435,0.62438,0.62405,0.62422,300800001.0
2006-03-22 01:55:00,0.62402,0.62422,0.6238,0.62387,418299999.0
2006-03-22 02:00:00,0.62396,0.62427,0.62396,0.6242,558400002.0
2006-03-22 02:05:00,0.62418,0.62433,0.62396,0.62428,419699997.0
2006-03-22 02:10:00,0.62425,0.62433,0.62388,0.62412,348500003.0
2006-03-22 02:15:00,0.62399,0.62417,0.62385,0.62402,348699998.0
2006-03-22 02:20:00,0.62432,0.6245,0.62393,0.62407,498500000.0
2006-03-22 02:25:00,0.62407,0.62426,0.62387,0.62407,430399999.0
2006-03-22 02:30:00,0.62412,0.62415,0.62347,0.6236,346400001.0
2006-03-22 02:35:00,0.62351,0.62371,0.62347,0.62353,391000001.0
2006-03-22 02:40:00,0.62343,0.62343,0.62278,0.62278,470399993.0
2006-03-22 02:45:00,0.62275,0.62275,0.62214,0.62232,414600002.0
2006-03-22 02:50:00,0.62214,0.62214,0.62084,0.62084,493399997.0
2006-03-22 02:55:00,0.6208,0.62142,0.6208,0.62105,447699995.0
2006-03-22 03:00:00,0.62106,0.62158,0.62094,0.6215,437600004.0
2006-03-22 03:05:00,0.62132,0.62132,0.62088,0.62096,503000001.0
2006-03-22 03:10:00,0.62086,0.62095,0.62075,0.62085,321899999.0
2006-03-22 03:15:00,0.62082,0.62124,0.62074,0.62112,301300000.0
2006-03-22 03:20:00,0.6212,0.62161,0.62112,0.6214,486000002.0
2006-03-22 03:25:00,0.62136,0.62138,0.62107,0.6212,478099992.0
2006-03-22 03:30:00,0.62113,0.62154,0.62095,0.62151,394400002.0
2006-03-22 03:35:00,0.62163,0.62194,0.62152,0.62188,352899999.0
2006-03-22 03:40:00,0.62183,0.62186,0.621,0.6212,381699998.0
2006-03-22 03:45:00,0.6213,0.6213,0.62097,0.62113,348300000.0
2006-03-22 03:50:00,0.62105,0.62128,0.62089,0.62128,353300002.0
2006-03-22 03:55:00,0.62124,0.6215,0.62122,0.62135,460999999.0
2006-03-22 04:00:00,0.6213,0.62147,0.62125,0.6213,382200000.0
2006-03-22 04:05:00,0.62125,0.62135,0.62105,0.62115,411300000.0
2006-03-22 04:10:00,0.62107,0.62122,0.6208,0.6208,338700001.0
2006-03-22 04:15:00,0.62088,0.62103,0.62069,0.62089,439000000.0
2006-03-22 04:20:00,0.62087,0.62088,0.62021,0.62044,546599998.0
2006-03-22 04:25:00,0.62057,0.62087,0.62036,0.62055,392399998.0
2006-03-22 04:30:00,0.62047,0.62047,0.62023,0.62036,325400000.0
2006-03-22 04:35:00,0.62035,0.62045,0.6201,0.62015,399299997.0
2006-03-22 04:40:00,0.6202,0.62061,0.62015,0.62035,438600000.0
2006-03-22 04:45:00,0.62032,0.62035,0.61998,0.62008,520800001.0
2006-03-22 04:50:00,0.62015,0.62015,0.61989,0.61998,314899997.0
2006-03-22 04:55:00,0.61999,0.62031,0.61995,0.62031,534999998.0
2006-03-22 05:00:00,0.62032,0.62066,0.62016,0.6206,563500005.0
2006-03-22 05:05:00,0.62062,0.62068,0.62015,0.62025,493800000.0
2006-03-22 05:10:00,0.62012,0.62024,0.61994,0.62022,328899998.0
2006-03-22 05:15:00,0.62022,0.6205,0.62022,0.6205,359100000.0
2006-03-22 05:20:00,0.6204,0.62045,0.61977,0.6203,420800000.0
2006-03-22 05:25:00,0.62035,0.62055,0.62009,0.62055,428300001.0
2006-03-22 05:30:00,0.62045,0.62045,0.62008,0.62015,337599999.0
2006-03-22 05:35:00,0.6201,0.62028,0.61994,0.62017,473999999.0
2006-03-22 05:40:00,0.62022,0.62044,0.6201,0.6202,353599998.0
2006-03-22 05:45:00,0.62013,0.62022,0.61982,0.6199,373899999.0
2006-03-22 05:50:00,0.61981,0.61992,0.61849,0.61866,382900003.0
2006-03-22 05:55:00,0.61863,0.61894,0.61842,0.61867,428600001.0
2006-03-22 06:00:00,0.61856,0.61888,0.61851,0.61882,364699999.0
2006-03-22 06:05:00,0.61897,0.61909,0.61849,0.61865,540499995.0
2006-03-22 06:10:00,0.61862,0.61871,0.61851,0.6186,321899997.0
2006-03-22 06:15:00,0.61869,0.619,0.61868,0.61879,427499997.0
2006-03-22 06:20:00,0.61878,0.61885,0.61835,0.61873,338399999.0
2006-03-22 06:25:00,0.61868,0.61875,0.61805,0.6182,452699995.0
2006-03-22 06:30:00,0.61809,0.61818,0.61753,0.61797,520300003.0
2006-03-22 06:35:00,0.61796,0.6181,0.61778,0.61805,323099999.0
2006-03-22 06:40:00,0.61801,0.61853,0.61801,0.61847,412400002.0
2006-03-22 06:45:00,0.61847,0.61867,0.61847,0.6185,378099998.0
2006-03-22 06:50:00,0.61858,0.61935,0.61857,0.61916,354199998.0
2006-03-22 06:55:00,0.61909,0.61962,0.61902,0.61951,473500003.0
2006-03-22 07:00:00,0.61959,0.61972,0.61896,0.61919,457399999.0
2006-03-22 07:05:00,0.61919,0.61924,0.61883,0.61921,401299999.0
2006-03-22 07:10:00,0.61925,0.61927,0.61895,0.61927,352699998.0
2006-03-22 07:15:00,0.61925,0.61935,0.61907,0.61909,272299999.0
2006-03-22 07:20:00,0.61918,0.61926,0.61865,0.61865,360599999.0
2006-03-22 07:25:00,0.61877,0.6189,0.61828,0.61851,393100000.0
2006-03-22 07:30:00,0.61854,0.61859,0.61808,0.61842,399800002.0
2006-03-22 07:35:00,0.61852,0.61957,0.61847,0.61937,478700002.0
2006-03-22 07:40:00,0.61948,0.61959,0.61888,0.61918,330399999.0
2006-03-22 07:45:00,0.6192,0.62025,0.61915,0.62025,448699998.0
2006-03-22 07:50:00,0.62013,0.62042,0.61987,0.62031,491399996.0
2006-03-22 07:55:00,0.6202,0.62044,0.62009,0.62016,452500001.0
2006-03-22 08:00:00,0.62003,0.62057,0.62003,0.62057,416499999.0
2006-03-22 08:05:00,0.62059,0.62067,0.62029,0.62045,528799995.0
2006-03-22 08:10:00,0.62051,0.62057,0.62029,0.6204,405399997.0
2006-03-22 08:15:00,0.62033,0.62052,0.62025,0.62044,307999999.0
2006-03-22 08:20:00,0.62052,0.62103,0.62038,0.62103,496999995.0
2006-03-22 08:25:00,0.62119,0.62168,0.62119,0.62134,406799999.0
2006-03-22 08:30:00,0.62147,0.62156,0.62125,0.62145,307699997.0
2006-03-22 08:35:00,0.6216,0.62243,0.6216,0.62243,360199998.0
2006-03-22 08:40:00,0.62249,0.62249,0.62194,0.62208,351299998.0
2006-03-22 08:45:00,0.62211,0.62217,0.62184,0.62193,402899999.0
2006-03-22 08:50:00,0.62196,0.62205,0.62185,0.622,456499997.0
2006-03-22 08:55:00,0.62203,0.62216,0.62167,0.62216,376100002.0
2006-03-22 09:00:00,0.62221,0.62223,0.62191,0.62208,367200004.0
2006-03-22 09:05:00,0.62198,0.62207,0.62187,0.622,414900000.0
2006-03-22 09:10:00,0.622,0.62228,0.62185,0.62218,343700003.0
2006-03-22 09:15:00,0.62207,0.62207,0.62142,0.62155,408999999.0
2006-03-22 09:20:00,0.62153,0.62173,0.62127,0.62128,325500000.0
2006-03-22 09:25:00,0.62135,0.62135,0.62106,0.62112,332500000.0
2006-03-22 09:30:00,0.62104,0.62111,0.6205,0.6211,411200002.0
2006-03-22 09:35:00,0.62119,0.6214,0.62072,0.62094,482100002.0
2006-03-22 09:40:00,0.62102,0.6213,0.62101,0.62109,455899996.0
2006-03-22 09:45:00,0.62116,0.62125,0.62097,0.62125,379499999.0
2006-03-22 09:50:00,0.62127,0.62127,0.62077,0.62108,361899994.0
2006-03-22 09:55:00,0.62109,0.62125,0.62081,0.62092,455000001.0
2006-03-22 10:00:00,0.62087,0.62101,0.62075,0.62091,545299997.0
2006-03-22 10:05:00,0.62092,0.62109,0.62048,0.62077,563100001.0
2006-03-22 10:10:00,0.62069,0.62076,0.6205,0.62062,367399997.0
2006-03-22 10:15:00,0.62062,0.62073,0.6205,0.62057,428699999.0
2006-03-22 10:20:00,0.6206,0.6206,0.62047,0.6206,423700002.0
2006-03-22 10:25:00,0.62055,0.62067,0.62025,0.62027,398999998.0
2006-03-22 10:30:00,0.62031,0.62045,0.6202,0.62045,371799999.0
2006-03-22 10:35:00,0.6205,0.62068,0.62033,0.62037,372600001.0
2006-03-22 10:40:00,0.62047,0.62055,0.62031,0.6204,352899999.0
2006-03-22 10:45:00,0.62043,0.62045,0.62017,0.62022,609199998.0
2006-03-22 10:50:00,0.62032,0.62037,0.61994,0.62037,386600002.0
2006-03-22 10:55:00,0.6204,0.6204,0.61995,0.61995,380999997.0
2006-03-22 11:00:00,0.61991,0.62006,0.61968,0.61968,633199995.0
2006-03-22 11:05:00,0.61972,0.61972,0.6193,0.61935,333499997.0
2006-03-22 11:10:00,0.61946,0.61989,0.61946,0.6198,562000002.0
2006-03-22 11:15:00,0.61986,0.61998,0.61971,0.61992,530899997.0
2006-03-22 11:20:00,0.6199,0.61998,0.6198,0.61988,401099999.0
2006-03-22 11:25:00,0.61985,0.61988,0.61965,0.6197,534100000.0
2006-03-22 11:30:00,0.61981,0.61998,0.61974,0.61985,445199998.0
2006-03-22 11:35:00,0.61995,0.62018,0.6198,0.62013,421199998.0
2006-03-22 11:40:00,0.62003,0.62045,0.61994,0.62,361999999.0
2006-03-22 11:45:00,0.62,0.62048,0.61994,0.62028,403600001.0
2006-03-22 11:50:00,0.62029,0.62046,0.62017,0.6204,368799999.0
2006-03-22 11:55:00,0.62029,0.62035,0.62016,0.62035,319299998.0
2006-03-22 12:00:00,0.62031,0.62032,0.62,0.62012,433800002.0
2006-03-22 12:05:00,0.62014,0.62052,0.62013,0.62051,562399999.0
2006-03-22 12:10:00,0.62045,0.62066,0.62034,0.6204,442000005.0
2006-03-22 12:15:00,0.62052,0.62075,0.62052,0.62055,358500003.0
2006-03-22 12:20:00,0.6206,0.62067,0.62043,0.62052,477000004.0
2006-03-22 12:25:00,0.62053,0.6207,0.62028,0.62065,458900003.0
2006-03-22 12:30:00,0.62065,0.6209,0.62048,0.6208,495399999.0
2006-03-22 12:35:00,0.6208,0.62088,0.62052,0.62075,370699999.0
2006-03-22 12:40:00,0.6207,0.62097,0.6205,0.62095,392799999.0
2006-03-22 12:45:00,0.62103,0.6213,0.62088,0.62105,267799996.0
2006-03-22 12:50:00,0.621,0.62115,0.62066,0.62074,560299997.0
2006-03-22 12:55:00,0.62067,0.62085,0.6205,0.62052,409699998.0
2006-03-22 13:00:00,0.62052,0.62087,0.62052,0.62081,463500000.0
2006-03-22 13:05:00,0.62073,0.62087,0.62053,0.62067,480800000.0
2006-03-22 13:10:00,0.62076,0.62085,0.62024,0.62024,452699997.0
2006-03-22 13:15:00,0.62035,0.6206,0.62027,0.62055,547199998.0
2006-03-22 13:20:00,0.62057,0.62062,0.62008,0.62008,468000000.0
2006-03-22 13:25:00,0.62027,0.62063,0.62002,0.62059,473000001.0
2006-03-22 13:30:00,0.6205,0.62072,0.62042,0.62067,402099999.0
2006-03-22 13:35:00,0.62076,0.62095,0.62076,0.62085,482600002.0
2006-03-22 13:40:00,0.62085,0.62101,0.62063,0.62091,512100002.0
2006-03-22 13:45:00,0.62088,0.62103,0.62076,0.62085,402900001.0
2006-03-22 13:50:00,0.62087,0.62087,0.62062,0.62073,423299999.0
2006-03-22 13:55:00,0.62063,0.62075,0.62047,0.6205,502100000.0
2006-03-22 14:00:00,0.62052,0.6206,0.6203,0.6206,378899998.0
2006-03-22 14:05:00,0.62058,0.62068,0.62017,0.62023,543200003.0
2006-03-22 14:10:00,0.62039,0.62044,0.62021,0.62026,342100003.0
2006-03-22 14:15:00,0.62027,0.62049,0.62019,0.6203,457900001.0
2006-03-22 14:20:00,0.62023,0.62039,0.61986,0.62,565300006.0
2006-03-22 14:25:00,0.62006,0.62025,0.61995,0.62009,366400004.0
2006-03-22 14:30:00,0.62023,0.62038,0.62006,0.62032,347999999.0
2006-03-22 14:35:00,0.62027,0.62051,0.62027,0.62051,369800000.0
2006-03-22 14:40:00,0.62046,0.62051,0.62023,0.6204,405199998.0
2006-03-22 14:45:00,0.6203,0.62038,0.62011,0.62013,474600001.0
2006-03-22 14:50:00,0.62015,0.62096,0.61994,0.62096,375900002.0
2006-03-22 14:55:00,0.62097,0.62101,0.62075,0.62085,427400002.0
2006-03-22 15:00:00,0.62085,0.62102,0.6208,0.62095,504200000.0
2006-03-22 15:05:00,0.62086,0.6211,0.62066,0.62095,510399998.0
2006-03-22 15:10:00,0.62097,0.62104,0.62077,0.6209,367499999.0
2006-03-22 15:15:00,0.62093,0.62139,0.62087,0.62113,498799997.0
2006-03-22 15:20:00,0.6211,0.62121,0.62086,0.62106,545099998.0
2006-03-22 15:25:00,0.6211,0.62145,0.62099,0.62143,457399999.0
2006-03-22 15:30:00,0.62152,0.62204,0.62142,0.62166,403999993.0
2006-03-22 15:35:00,0.62175,0.62226,0.62159,0.62221,416900000.0
2006-03-22 15:40:00,0.62223,0.62241,0.6213,0.62233,455500001.0
2006-03-22 15:45:00,0.62239,0.62347,0.62239,0.62325,293200001.0
2006-03-22 15:50:00,0.62338,0.62391,0.62338,0.62368,355000000.0
2006-03-22 15:55:00,0.62346,0.62346,0.62275,0.623,454799999.0
2006-03-22 16:00:00,0.623,0.6232,0.62287,0.62313,439300002.0
2006-03-22 16:05:00,0.62299,0.62305,0.62262,0.62269,478100003.0
2006-03-22 16:10:00,0.62269,0.62281,0.62248,0.62255,437000000.0
2006-03-22 16:15:00,0.6225,0.6228,0.62242,0.62256,476299996.0
2006-03-22 16:20:00,0.62265,0.62295,0.62252,0.62273,502199999.0
2006-03-22 16:25:00,0.62277,0.62319,0.62277,0.62305,396700005.0
2006-03-22 16:30:00,0.62316,0.62329,0.62233,0.62236,627300000.0
2006-03-22 16:35:00,0.62233,0.62335,0.62233,0.62283,402599996.0
2006-03-22 16:40:00,0.62283,0.62283,0.62248,0.62271,421400005.0
2006-03-22 16:45:00,0.62283,0.6231,0.62271,0.623,456499997.0
2006-03-22 16:50:00,0.62304,0.62315,0.62272,0.62306,447600002.0
2006-03-22 16:55:00,0.62323,0.62428,0.62323,0.62413,476500003.0
2006-03-22 17:00:00,0.62403,0.62405,0.6235,0.62384,395600001.0
2006-03-22 17:05:00,0.62386,0.62398,0.62362,0.62398,491899996.0
2006-03-22 17:10:00,0.62387,0.62496,0.62372,0.62496,458400001.0
2006-03-22 17:15:00,0.62497,0.6253,0.62476,0.62502,389000000.0
2006-03-22 17:20:00,0.62502,0.6251,0.62441,0.6251,377699998.0
2006-03-22 17:25:00,0.62508,0.6252,0.62491,0.62508,459700003.0
2006-03-22 17:30:00,0.62512,0.62528,0.62488,0.62522,350399998.0
2006-03-22 17:35:00,0.62527,0.62569,0.62526,0.62526,301699999.0
2006-03-22 17:40:00,0.62513,0.62573,0.62511,0.62563,329100001.0
2006-03-22 17:45:00,0.62568,0.6257,0.6251,0.62555,526099997.0
2006-03-22 17:50:00,0.62541,0.62611,0.6254,0.62603,445700000.0
2006-03-22 17:55:00,0.62589,0.6259,0.62525,0.62538,467700002.0
2006-03-22 18:00:00,0.62535,0.62563,0.62534,0.62538,736700000.0
2006-03-22 18:05:00,0.62543,0.62578,0.62534,0.62562,963500003.0
2006-03-22 18:10:00,0.62571,0.62667,0.62571,0.62656,494199999.0
2006-03-22 18:15:00,0.62655,0.62699,0.62655,0.62687,1033799997.0
2006-03-22 18:20:00,0.62696,0.62751,0.62696,0.62733,959499997.0
2006-03-22 18:25:00,0.6273,0.62778,0.62727,0.6276,954399997.0
2006-03-22 18:30:00,0.62758,0.62793,0.62742,0.62783,775800003.0
2006-03-22 18:35:00,0.62781,0.6279,0.62768,0.62785,963499995.0
2006-03-22 18:40:00,0.62786,0.6283,0.62781,0.62819,1305099999.0
2006-03-22 18:45:00,0.62823,0.62823,0.62789,0.62792,872699998.0
2006-03-22 18:50:00,0.62796,0.62816,0.62754,0.6278,408499999.0
2006-03-22 18:55:00,0.62789,0.62789,0.62763,0.62785,605600000.0
2006-03-22 19:00:00,0.62778,0.62778,0.62724,0.62739,639000003.0
2006-03-22 19:05:00,0.62737,0.62756,0.62726,0.62747,809399998.0
2006-03-22 19:10:00,0.62751,0.62767,0.62726,0.62744,563100003.0
2006-03-22 19:15:00,0.62752,0.62774,0.62733,0.62752,534899999.0
2006-03-22 19:20:00,0.62752,0.62752,0.6269,0.6271,491800000.0
2006-03-22 19:25:00,0.627,0.62715,0.6268,0.62702,680000005.0
2006-03-22 19:30:00,0.62696,0.62696,0.62634,0.62649,512699998.0
2006-03-22 19:35:00,0.6265,0.62657,0.62613,0.62626,902900005.0
2006-03-22 19:40:00,0.62634,0.62645,0.62609,0.62637,430099997.0
2006-03-22 19:45:00,0.6264,0.62672,0.62637,0.62672,439000000.0
2006-03-22 19:50:00,0.62652,0.62652,0.62617,0.62621,681199999.0
2006-03-22 19:55:00,0.62605,0.62615,0.62544,0.6258,847399994.0
2006-03-22 20:00:00,0.62582,0.62595,0.62577,0.6259,607899996.0
2006-03-22 20:05:00,0.62593,0.62595,0.62565,0.62585,842600000.0
2006-03-22 20:10:00,0.6258,0.62595,0.6256,0.62595,499999996.0
2006-03-22 20:15:00,0.62585,0.626,0.62577,0.6259,879299994.0
2006-03-22 20:20:00,0.62595,0.62595,0.6256,0.6259,574199995.0
2006-03-22 20:25:00,0.6259,0.62595,0.6258,0.6259,597700004.0
2006-03-22 20:30:00,0.6258,0.62595,0.6258,0.6259,904900000.0
2006-03-22 20:35:00,0.6259,0.626,0.62575,0.6259,615100000.0
2006-03-22 20:40:00,0.62585,0.62595,0.62577,0.6259,649900000.0
2006-03-22 20:45:00,0.62585,0.6259,0.62575,0.62585,414999996.0
2006-03-22 20:50:00,0.62585,0.62595,0.62577,0.6259,666100002.0
2006-03-22 20:55:00,0.6258,0.62595,0.6256,0.62585,863899994.0
2006-03-22 21:00:00,0.62585,0.62595,0.62575,0.62585,792999999.0
2006-03-22 21:05:00,0.6259,0.62595,0.62575,0.6259,597999996.0
2006-03-22 21:10:00,0.62585,0.62593,0.6258,0.62585,478899998.0
2006-03-22 21:15:00,0.62585,0.62595,0.6257,0.62585,881299996.0
2006-03-22 21:20:00,0.6259,0.62595,0.62575,0.62585,618299998.0
2006-03-22 21:25:00,0.62585,0.6259,0.6257,0.6259,499300000.0
2006-03-22 21:30:00,0.62587,0.62595,0.62577,0.62577,320300002.0
2006-03-22 21:35:00,0.62585,0.62595,0.62575,0.62587,716800000.0
2006-03-22 21:40:00,0.6259,0.62595,0.6257,0.6257,537800003.0
2006-03-22 21:45:00,0.62585,0.6259,0.62575,0.62583,471100002.0
2006-03-22 21:50:00,0.6259,0.626,0.6258,0.62585,361800000.0
2006-03-22 21:55:00,0.62585,0.62595,0.62575,0.62585,481800002.0
2006-03-22 22:00:00,0.62585,0.6259,0.6258,0.62585,441000001.0
2006-03-22 22:05:00,0.6258,0.626,0.6257,0.62583,525899998.0
2006-03-22 22:10:00,0.62585,0.62595,0.62575,0.62587,469000002.0
2006-03-22 22:15:00,0.62587,0.62595,0.62575,0.62585,591799995.0
2006-03-22 22:20:00,0.6259,0.62595,0.62577,0.6259,477300000.0
2006-03-22 22:25:00,0.6258,0.62595,0.62575,0.62585,357599997.0
2006-03-22 22:30:00,0.6259,0.62595,0.6256,0.62587,427100002.0
2006-03-22 22:35:00,0.62592,0.62592,0.6256,0.6259,422800001.0
2006-03-22 22:40:00,0.62585,0.62595,0.6257,0.62577,524200001.0
2006-03-22 22:45:00,0.62585,0.62595,0.62565,0.62585,637300002.0
2006-03-22 22:50:00,0.6259,0.6259,0.6256,0.6258,674799996.0
2006-03-22 22:55:00,0.6258,0.626,0.62565,0.62565,599399995.0
2006-03-22 23:00:00,0.6257,0.62593,0.6257,0.6258,363000004.0
2006-03-22 23:05:00,0.62585,0.62603,0.62575,0.6259,417899997.0
2006-03-22 23:10:00,0.62585,0.62595,0.6258,0.62585,352699997.0
2006-03-22 23:15:00,0.62585,0.6259,0.6257,0.62585,296899995.0
2006-03-22 23:20:00,0.6259,0.62595,0.62575,0.6259,322599998.0
2006-03-22 23:25:00,0.62588,0.6259,0.62575,0.62585,328900001.0
2006-03-22 23:30:00,0.6258,0.62593,0.6258,0.62585,302600002.0
2006-03-22 23:35:00,0.6259,0.62595,0.6258,0.62583,386400002.0
2006-03-22 23:40:00,0.6259,0.6259,0.6258,0.62585,206999999.0
2006-03-22 23:45:00,0.62595,0.62595,0.6258,0.62585,339500001.0
2006-03-22 23:50:00,0.6258,0.62595,0.62575,0.6259,346100000.0
2006-03-22 23:55:00,0.6259,0.6259,0.6258,0.6258,426499998.0
2006-03-23 00:00:00,0.62585,0.6259,0.6248,0.62548,516299996.0
2006-03-23 00:05:00,0.62557,0.62562,0.62478,0.62512,530999997.0
2006-03-23 00:10:00,0.62517,0.62538,0.62493,0.62512,429199999.0
2006-03-23 00:15:00,0.62513,0.62557,0.62484,0.62513,434499996.0
2006-03-23 00:20:00,0.62552,0.62606,0.62504,0.62504,417700000.0
2006-03-23 00:25:00,0.62503,0.62552,0.62473,0.62542,557100003.0
2006-03-23 00:30:00,0.62554,0.62554,0.62501,0.62528,455200003.0
2006-03-23 00:35:00,0.62525,0.62539,0.62471,0.62478,422799998.0
2006-03-23 00:40:00,0.62472,0.62504,0.62399,0.62447,313299998.0
2006-03-23 00:45:00,0.62422,0.62597,0.62422,0.6257,376199998.0
2006-03-23 00:50:00,0.6256,0.62567,0.62484,0.62498,380999998.0
2006-03-23 00:55:00,0.625,0.62508,0.62456,0.62461,392799992.0
2006-03-23 01:00:00,0.62452,0.62483,0.62432,0.62483,302199999.0
2006-03-23 01:05:00,0.6247,0.62484,0.62455,0.62481,241800002.0
2006-03-23 01:10:00,0.62483,0.62496,0.62443,0.62478,381400000.0
2006-03-23 01:15:00,0.62487,0.62504,0.62482,0.625,378399999.0
2006-03-23 01:20:00,0.62496,0.62522,0.62483,0.62522,364200000.0
2006-03-23 01:25:00,0.6252,0.62618,0.6251,0.62582,387500003.0
2006-03-23 01:30:00,0.6259,0.62745,0.6259,0.62735,474699999.0
2006-03-23 01:35:00,0.62738,0.62792,0.62738,0.6274,439700001.0
2006-03-23 01:40:00,0.62755,0.62787,0.62734,0.62785,446299995.0
2006-03-23 01:45:00,0.62801,0.62827,0.62794,0.62813,376300002.0
2006-03-23 01:50:00,0.62812,0.62828,0.62788,0.62818,421800001.0
2006-03-23 01:55:00,0.62817,0.62824,0.62787,0.62792,593499994.0
2006-03-23 02:00:00,0.62797,0.62847,0.62791,0.62833,484999998.0
2006-03-23 02:05:00,0.62833,0.62866,0.62823,0.62862,435599996.0
2006-03-23 02:10:00,0.62872,0.62891,0.62849,0.62867,361500001.0
2006-03-23 02:15:00,0.62857,0.62889,0.62854,0.62867,469900002.0
2006-03-23 02:20:00,0.62872,0.62872,0.62789,0.62789,445899999.0
2006-03-23 02:25:00,0.62786,0.62786,0.62635,0.62635,493199999.0
2006-03-23 02:30:00,0.62638,0.62667,0.62604,0.6266,499899999.0
2006-03-23 02:35:00,0.62658,0.62676,0.62588,0.62602,484799996.0
2006-03-23 02:40:00,0.62595,0.6261,0.62585,0.62592,313699997.0
2006-03-23 02:45:00,0.62593,0.62597,0.62552,0.62567,335799998.0
2006-03-23 02:50:00,0.62553,0.62575,0.62522,0.62575,541300000.0
2006-03-23 02:55:00,0.62579,0.62586,0.62481,0.62487,431499999.0
2006-03-23 03:00:00,0.62497,0.62511,0.6248,0.62486,409799997.0
2006-03-23 03:05:00,0.62478,0.62497,0.62471,0.62482,429199999.0
2006-03-23 03:10:00,0.62467,0.62467,0.62383,0.62387,351700003.0
2006-03-23 03:15:00,0.62384,0.62384,0.62335,0.62377,435600002.0
2006-03-23 03:20:00,0.62391,0.62478,0.62373,0.62478,511499997.0
2006-03-23 03:25:00,0.62478,0.62492,0.62455,0.62464,312599999.0
2006-03-23 03:30:00,0.62454,0.62454,0.62418,0.62428,395499998.0
2006-03-23 03:35:00,0.6245,0.62583,0.62443,0.62582,525600003.0
2006-03-23 03:40:00,0.62571,0.62579,0.62447,0.62485,471100003.0
2006-03-23 03:45:00,0.62463,0.62507,0.62457,0.62507,448499999.0
2006-03-23 03:50:00,0.62503,0.62526,0.6249,0.62511,392999998.0
2006-03-23 03:55:00,0.62494,0.62503,0.62462,0.62471,436200000.0
2006-03-23 04:00:00,0.62464,0.62503,0.62464,0.625,308099996.0
2006-03-23 04:05:00,0.62503,0.62527,0.62475,0.6248,520199998.0
2006-03-23 04:10:00,0.62472,0.62502,0.6247,0.62489,398699998.0
2006-03-23 04:15:00,0.625,0.6251,0.625,0.625,358100002.0
2006-03-23 04:20:00,0.625,0.62525,0.625,0.62515,441699997.0
2006-03-23 04:25:00,0.62526,0.62526,0.62505,0.62523,266299999.0
2006-03-23 04:30:00,0.6252,0.6253,0.62511,0.62518,616599993.0
2006-03-23 04:35:00,0.62518,0.62523,0.62503,0.6252,321699997.0
2006-03-23 04:40:00,0.62521,0.62527,0.62495,0.625,353399996.0
2006-03-23 04:45:00,0.62502,0.6251,0.62469,0.62477,493899996.0
2006-03-23 04:50:00,0.62488,0.6249,0.62468,0.62482,264299999.0
2006-03-23 04:55:00,0.62488,0.62504,0.6247,0.6249,438299996.0
2006-03-23 05:00:00,0.62492,0.62514,0.6247,0.62496,394500003.0
2006-03-23 05:05:00,0.62495,0.6251,0.62481,0.625,421400000.0
2006-03-23 05:10:00,0.62495,0.625,0.62477,0.62495,273199998.0
2006-03-23 05:15:00,0.6249,0.62507,0.62473,0.62507,303499999.0
2006-03-23 05:20:00,0.62502,0.62508,0.62482,0.625,323700000.0
2006-03-23 05:25:00,0.62491,0.62524,0.62483,0.62524,411800007.0
2006-03-23 05:30:00,0.62516,0.62516,0.62451,0.62481,407099999.0
2006-03-23 05:35:00,0.62483,0.62488,0.62451,0.62485,476199995.0
2006-03-23 05:40:00,0.62485,0.62485,0.62449,0.62478,483599999.0
2006-03-23 05:45:00,0.62476,0.62487,0.62458,0.62474,355199999.0
2006-03-23 05:50:00,0.62468,0.62486,0.62453,0.62465,374099998.0
2006-03-23 05:55:00,0.6247,0.62475,0.62443,0.62445,431000001.0
2006-03-23 06:00:00,0.62435,0.62457,0.62405,0.62419,465700001.0
2006-03-23 06:05:00,0.62428,0.62428,0.62393,0.6241,409500002.0
2006-03-23 06:10:00,0.62408,0.62431,0.62398,0.6242,255800000.0
2006-03-23 06:15:00,0.6241,0.62418,0.62392,0.62417,365499998.0
2006-03-23 06:20:00,0.6241,0.62424,0.6239,0.6242,317900001.0
2006-03-23 06:25:00,0.62423,0.62438,0.62419,0.62436,473400000.0
2006-03-23 06:30:00,0.62429,0.6244,0.62416,0.62428,471500004.0
2006-03-23 06:35:00,0.62427,0.6245,0.62425,0.62445,383899997.0
2006-03-23 06:40:00,0.62438,0.62487,0.62438,0.62487,410899994.0
2006-03-23 06:45:00,0.62488,0.62515,0.62484,0.6249,412300002.0
2006-03-23 06:50:00,0.62495,0.6251,0.62485,0.625,382899999.0
2006-03-23 06:55:00,0.625,0.6251,0.62448,0.62476,500700001.0
2006-03-23 07:00:00,0.62466,0.62471,0.62455,0.62465,292099999.0
2006-03-23 07:05:00,0.6246,0.62465,0.62431,0.62455,337099998.0
2006-03-23 07:10:00,0.62455,0.62516,0.62424,0.62516,385299997.0
2006-03-23 07:15:00,0.62509,0.62537,0.62495,0.62522,465800001.0
2006-03-23 07:20:00,0.6253,0.62589,0.62512,0.6254,309300002.0
2006-03-23 07:25:00,0.62548,0.62554,0.62522,0.62535,349600002.0
2006-03-23 07:30:00,0.6253,0.6256,0.62525,0.62555,405099998.0
2006-03-23 07:35:00,0.62546,0.6258,0.62537,0.62537,424800001.0
2006-03-23 07:40:00,0.62535,0.6255,0.62515,0.6253,422600001.0
2006-03-23 07:45:00,0.62526,0.62528,0.62482,0.62498,511699998.0
2006-03-23 07:50:00,0.62493,0.62516,0.62481,0.62507,344500000.0
2006-03-23 07:55:00,0.62508,0.62535,0.62497,0.62534,304600002.0
2006-03-23 08:00:00,0.62522,0.62554,0.62522,0.62542,414699999.0
2006-03-23 08:05:00,0.62541,0.62545,0.62522,0.62525,483600003.0
2006-03-23 08:10:00,0.62527,0.62541,0.62475,0.62475,326099997.0
2006-03-23 08:15:00,0.62475,0.62485,0.62467,0.62476,337000001.0
2006-03-23 08:20:00,0.62485,0.6249,0.6247,0.62477,315400000.0
2006-03-23 08:25:00,0.6247,0.62477,0.62457,0.62458,237599999.0
2006-03-23 08:30:00,0.62465,0.62465,0.62425,0.62435,338500003.0
2006-03-23 08:35:00,0.62425,0.62438,0.62415,0.6243,232500000.0
2006-03-23 08:40:00,0.62434,0.62437,0.62402,0.62415,443599997.0
2006-03-23 08:45:00,0.62421,0.62434,0.62406,0.62417,319600001.0
2006-03-23 08:50:00,0.62419,0.62427,0.62394,0.6241,400300000.0
2006-03-23 08:55:00,0.62409,0.62419,0.62353,0.62419,450800000.0
2006-03-23 09:00:00,0.62425,0.62472,0.62424,0.62453,360300004.0
2006-03-23 09:05:00,0.6244,0.62497,0.62439,0.62453,433000000.0
2006-03-23 09:10:00,0.62453,0.6246,0.62419,0.6243,318299997.0
2006-03-23 09:15:00,0.6243,0.6244,0.62408,0.62423,483000000.0
2006-03-23 09:20:00,0.62428,0.62444,0.62405,0.62435,361599999.0
2006-03-23 09:25:00,0.6244,0.62461,0.62425,0.62461,328200000.0
2006-03-23 09:30:00,0.62472,0.62533,0.62472,0.62521,350700000.0
2006-03-23 09:35:00,0.62525,0.62555,0.6252,0.62545,510899997.0
2006-03-23 09:40:00,0.62544,0.62552,0.62524,0.62539,487100002.0
2006-03-23 09:45:00,0.6253,0.62581,0.62515,0.62581,337699999.0
2006-03-23 09:50:00,0.62591,0.62615,0.62589,0.62608,497700003.0
2006-03-23 09:55:00,0.62606,0.62644,0.62598,0.62606,316699999.0
2006-03-23 10:00:00,0.62602,0.62627,0.62591,0.62604,512700006.0
2006-03-23 10:05:00,0.626,0.62644,0.6258,0.62637,384799999.0
2006-03-23 10:10:00,0.62627,0.62696,0.62627,0.62682,271800001.0
2006-03-23 10:15:00,0.62689,0.62775,0.62689,0.62739,424500002.0
2006-03-23 10:20:00,0.62723,0.62747,0.62692,0.62747,403299997.0
2006-03-23 10:25:00,0.62746,0.62782,0.62727,0.62782,519100003.0
2006-03-23 10:30:00,0.62781,0.62781,0.62738,0.62765,411199999.0
2006-03-23 10:35:00,0.62767,0.62779,0.62749,0.6276,324399999.0
2006-03-23 10:40:00,0.62777,0.62827,0.62775,0.62822,354099999.0
2006-03-23 10:45:00,0.62822,0.62824,0.62801,0.62808,510099999.0
2006-03-23 10:50:00,0.62817,0.62817,0.62784,0.62805,333100001.0
2006-03-23 10:55:00,0.62803,0.62817,0.6277,0.6277,346000002.0
2006-03-23 11:00:00,0.62761,0.62794,0.62734,0.62775,645300001.0
2006-03-23 11:05:00,0.62785,0.62826,0.62775,0.62818,432500001.0
2006-03-23 11:10:00,0.62819,0.62832,0.62804,0.62812,580300000.0
2006-03-23 11:15:00,0.6281,0.6281,0.62751,0.6279,466400000.0
2006-03-23 11:20:00,0.62787,0.62827,0.62782,0.62803,420100002.0
2006-03-23 11:25:00,0.628,0.62803,0.62784,0.62785,373799998.0
2006-03-23 11:30:00,0.62789,0.62794,0.62761,0.62775,393499998.0
2006-03-23 11:35:00,0.62778,0.6278,0.62734,0.62759,453500000.0
2006-03-23 11:40:00,0.62756,0.62782,0.62707,0.62732,479899995.0
2006-03-23 11:45:00,0.62725,0.62753,0.62721,0.6275,453799999.0
2006-03-23 11:50:00,0.6275,0.62764,0.62731,0.62764,459099999.0
2006-03-23 11:55:00,0.62763,0.62805,0.62763,0.62783,346399999.0
2006-03-23 12:00:00,0.62779,0.62789,0.62753,0.62769,622299999.0
2006-03-23 12:05:00,0.62776,0.62794,0.62769,0.62794,525599995.0
2006-03-23 12:10:00,0.62792,0.62826,0.6278,0.62807,393400001.0
2006-03-23 12:15:00,0.62805,0.62835,0.62805,0.62828,510700000.0
2006-03-23 12:20:00,0.62834,0.62897,0.62807,0.62891,440200001.0
2006-03-23 12:25:00,0.62879,0.62889,0.62846,0.62882,384700001.0
2006-03-23 12:30:00,0.62874,0.62876,0.62839,0.62863,540599999.0
2006-03-23 12:35:00,0.62864,0.62883,0.62836,0.62862,412299999.0
2006-03-23 12:40:00,0.6286,0.62882,0.6284,0.62857,377500002.0
2006-03-23 12:45:00,0.62873,0.62886,0.62844,0.62882,380299997.0
2006-03-23 12:50:00,0.62879,0.62909,0.6287,0.62885,453000000.0
2006-03-23 12:55:00,0.62877,0.62894,0.62859,0.62873,571900000.0
2006-03-23 13:00:00,0.62864,0.62864,0.62799,0.62827,473399996.0
2006-03-23 13:05:00,0.62822,0.62823,0.62777,0.62785,361399998.0
2006-03-23 13:10:00,0.62798,0.62808,0.6279,0.628,594500006.0
2006-03-23 13:15:00,0.62801,0.62813,0.6279,0.628,449899997.0
2006-03-23 13:20:00,0.62795,0.62817,0.62787,0.62793,407800000.0
2006-03-23 13:25:00,0.62801,0.62837,0.62781,0.62836,453699995.0
2006-03-23 13:30:00,0.62823,0.62835,0.6279,0.62795,325999998.0
2006-03-23 13:35:00,0.628,0.62805,0.62778,0.62783,517800002.0
2006-03-23 13:40:00,0.6278,0.62787,0.62743,0.62755,527600000.0
2006-03-23 13:45:00,0.62755,0.62783,0.62746,0.62774,452499999.0
2006-03-23 13:50:00,0.62778,0.62805,0.62766,0.62793,530200001.0
2006-03-23 13:55:00,0.6279,0.62795,0.62778,0.62779,364300001.0
2006-03-23 14:00:00,0.62779,0.62815,0.62752,0.62815,457199998.0
2006-03-23 14:05:00,0.62795,0.62796,0.62767,0.62784,485299997.0
2006-03-23 14:10:00,0.62793,0.628,0.62775,0.62792,481200001.0
2006-03-23 14:15:00,0.62792,0.62797,0.62778,0.62797,379399998.0
2006-03-23 14:20:00,0.62798,0.62818,0.6279,0.62804,380099995.0
2006-03-23 14:25:00,0.62823,0.62868,0.62819,0.62857,608799993.0
2006-03-23 14:30:00,0.62864,0.62883,0.62832,0.62868,319300000.0
2006-03-23 14:35:00,0.62855,0.62855,0.62811,0.6284,313699998.0
2006-03-23 14:40:00,0.6284,0.62845,0.62827,0.62845,244799998.0
2006-03-23 14:45:00,0.62835,0.62857,0.62833,0.62845,495199999.0
2006-03-23 14:50:00,0.62846,0.6286,0.62829,0.62835,338499998.0
2006-03-23 14:55:00,0.62827,0.6284,0.6282,0.62825,317399998.0
2006-03-23 15:00:00,0.62825,0.62833,0.62803,0.62825,444299996.0
2006-03-23 15:05:00,0.62817,0.6282,0.62791,0.62807,548999995.0
2006-03-23 15:10:00,0.62811,0.62821,0.62803,0.62813,335499999.0
2006-03-23 15:15:00,0.62813,0.62826,0.62805,0.62825,424899998.0
2006-03-23 15:20:00,0.62825,0.62841,0.62817,0.62837,427199996.0
2006-03-23 15:25:00,0.62841,0.62841,0.62807,0.6282,466400001.0
2006-03-23 15:30:00,0.62822,0.62822,0.62785,0.62795,271499999.0
2006-03-23 15:35:00,0.62795,0.62795,0.62687,0.6272,308300000.0
2006-03-23 15:40:00,0.6272,0.62747,0.62693,0.62747,334399998.0
2006-03-23 15:45:00,0.62745,0.62762,0.62709,0.6273,311700000.0
2006-03-23 15:50:00,0.62729,0.62743,0.62703,0.62725,511800000.0
2006-03-23 15:55:00,0.62724,0.62727,0.62693,0.62713,324799997.0
2006-03-23 16:00:00,0.62708,0.62718,0.62699,0.62709,353400001.0
2006-03-23 16:05:00,0.62701,0.62706,0.6262,0.6262,400400003.0
2006-03-23 16:10:00,0.62623,0.62623,0.62584,0.62598,356199999.0
2006-03-23 16:15:00,0.62597,0.62648,0.62593,0.62612,517200001.0
2006-03-23 16:20:00,0.62615,0.62632,0.62614,0.62627,371900001.0
2006-03-23 16:25:00,0.62623,0.62625,0.62557,0.62558,375099999.0
2006-03-23 16:30:00,0.62551,0.62562,0.62484,0.62535,400300002.0
2006-03-23 16:35:00,0.62545,0.62557,0.62524,0.62535,466000002.0
2006-03-23 16:40:00,0.62527,0.62551,0.62513,0.62539,341500002.0
2006-03-23 16:45:00,0.62547,0.62568,0.62533,0.62557,481900003.0
2006-03-23 16:50:00,0.62557,0.62607,0.62547,0.62585,389100001.0
2006-03-23 16:55:00,0.62593,0.62624,0.62592,0.62614,583199998.0
2006-03-23 17:00:00,0.62608,0.62608,0.62524,0.62589,341299999.0
2006-03-23 17:05:00,0.62584,0.62584,0.62537,0.62567,437999999.0
2006-03-23 17:10:00,0.62548,0.62561,0.62527,0.62537,361699997.0
2006-03-23 17:15:00,0.62535,0.62547,0.62518,0.62518,441400002.0
2006-03-23 17:20:00,0.62528,0.62536,0.62495,0.6252,583599999.0
2006-03-23 17:25:00,0.62516,0.6252,0.62464,0.62488,385099998.0
2006-03-23 17:30:00,0.62479,0.62501,0.62445,0.62476,458200001.0
2006-03-23 17:35:00,0.62478,0.62481,0.62366,0.62388,422200003.0
2006-03-23 17:40:00,0.62368,0.62393,0.62354,0.6236,428500001.0
2006-03-23 17:45:00,0.62363,0.62372,0.6228,0.62305,437900000.0
2006-03-23 17:50:00,0.6231,0.62362,0.6231,0.62328,415499998.0
2006-03-23 17:55:00,0.62315,0.62315,0.62243,0.62257,447300001.0
2006-03-23 18:00:00,0.62244,0.62302,0.62241,0.62271,791899998.0
2006-03-23 18:05:00,0.6227,0.6227,0.62198,0.62222,1019900006.0
2006-03-23 18:10:00,0.62219,0.62331,0.62212,0.62322,425300001.0
2006-03-23 18:15:00,0.62328,0.624,0.6232,0.62376,1208299998.0
2006-03-23 18:20:00,0.6238,0.62396,0.62368,0.62383,859899998.0
2006-03-23 18:25:00,0.62381,0.62394,0.62354,0.62368,947200002.0
2006-03-23 18:30:00,0.62367,0.62379,0.62352,0.62365,783600000.0
2006-03-23 18:35:00,0.62375,0.62438,0.62364,0.624,984099999.0
2006-03-23 18:40:00,0.62402,0.62407,0.6237,0.62379,1447899994.0
2006-03-23 18:45:00,0.62385,0.62385,0.62363,0.62379,1080599998.0
2006-03-23 18:50:00,0.62379,0.62391,0.62366,0.6238,475799999.0
2006-03-23 18:55:00,0.62384,0.62384,0.62364,0.62379,702299998.0
2006-03-23 19:00:00,0.62379,0.6238,0.62349,0.6235,708400000.0
2006-03-23 19:05:00,0.62348,0.62369,0.62335,0.62343,724699997.0
2006-03-23 19:10:00,0.62334,0.62335,0.62306,0.6233,342300000.0
2006-03-23 19:15:00,0.6233,0.62354,0.62323,0.62348,396899996.0
2006-03-23 19:20:00,0.62345,0.62365,0.62335,0.62359,549200003.0
2006-03-23 19:25:00,0.62388,0.6243,0.62376,0.6239,570299999.0
2006-03-23 19:30:00,0.62395,0.62401,0.62309,0.62328,498999999.0
2006-03-23 19:35:00,0.62329,0.62343,0.62302,0.62325,770599995.0
2006-03-23 19:40:00,0.62328,0.62338,0.62314,0.6233,578300000.0
2006-03-23 19:45:00,0.62325,0.62345,0.62302,0.6231,405000001.0
2006-03-23 19:50:00,0.62329,0.6235,0.62322,0.62345,658299996.0
2006-03-23 19:55:00,0.62335,0.6235,0.6233,0.6233,849599997.0
2006-03-23 20:00:00,0.62332,0.62345,0.62328,0.6234,748499995.0
2006-03-23 20:05:00,0.62343,0.62345,0.62315,0.62335,831599999.0
2006-03-23 20:10:00,0.6233,0.62345,0.6231,0.62345,474500002.0
2006-03-23 20:15:00,0.62335,0.6235,0.62327,0.6234,823999999.0
2006-03-23 20:20:00,0.62345,0.62345,0.6231,0.6234,449699999.0
2006-03-23 20:25:00,0.6234,0.62345,0.6233,0.6234,646800005.0
2006-03-23 20:30:00,0.6233,0.62345,0.6233,0.6234,923999999.0
2006-03-23 20:35:00,0.6234,0.6235,0.62325,0.6234,598599998.0
2006-03-23 20:40:00,0.62335,0.62345,0.62328,0.6234,648400007.0
2006-03-23 20:45:00,0.62335,0.6234,0.62325,0.62335,379199998.0
2006-03-23 20:50:00,0.62335,0.62345,0.62328,0.6234,735000001.0
2006-03-23 20:55:00,0.6233,0.62345,0.6231,0.62335,745100004.0
2006-03-23 21:00:00,0.62335,0.62345,0.62325,0.62335,653099997.0
2006-03-23 21:05:00,0.6234,0.62345,0.62325,0.6234,532499995.0
2006-03-23 21:10:00,0.62335,0.62343,0.6233,0.62335,369399999.0
2006-03-23 21:15:00,0.62335,0.62345,0.6232,0.62335,789499993.0
2006-03-23 21:20:00,0.6234,0.62345,0.62325,0.62335,618399998.0
2006-03-23 21:25:00,0.62335,0.6234,0.6232,0.6233,571699996.0
2006-03-23 21:30:00,0.62337,0.62345,0.62327,0.62335,425500001.0
2006-03-23 21:35:00,0.62335,0.62345,0.62325,0.62337,826099999.0
2006-03-23 21:40:00,0.6234,0.62345,0.6232,0.6232,518600000.0
2006-03-23 21:45:00,0.62335,0.6234,0.62325,0.62333,383899997.0
2006-03-23 21:50:00,0.6234,0.6235,0.6233,0.62335,440699998.0
2006-03-23 21:55:00,0.62335,0.62345,0.62325,0.62335,432100001.0
2006-03-23 22:00:00,0.62335,0.6234,0.6233,0.62335,371999998.0
2006-03-23 22:05:00,0.6233,0.6235,0.6232,0.62337,445200002.0
2006-03-23 22:10:00,0.62335,0.62345,0.62325,0.62337,482099999.0
2006-03-23 22:15:00,0.62335,0.62345,0.62325,0.62335,401000001.0
2006-03-23 22:20:00,0.6234,0.62345,0.62328,0.6234,503600002.0
2006-03-23 22:25:00,0.6233,0.62345,0.62325,0.62335,403500002.0
2006-03-23 22:30:00,0.6234,0.62345,0.6231,0.62337,420800000.0
2006-03-23 22:35:00,0.62342,0.62342,0.6231,0.6234,491599998.0
2006-03-23 22:40:00,0.62335,0.62345,0.6232,0.62327,545299999.0
2006-03-23 22:45:00,0.62335,0.62345,0.62315,0.62335,683100002.0
2006-03-23 22:50:00,0.6234,0.6234,0.6231,0.6233,645099995.0
2006-03-23 22:55:00,0.6233,0.6235,0.62315,0.62315,649100001.0
2006-03-23 23:00:00,0.6232,0.62343,0.6232,0.6233,338299999.0
2006-03-23 23:05:00,0.62335,0.62353,0.62325,0.6234,418700002.0
2006-03-23 23:10:00,0.62335,0.62345,0.6233,0.62335,329200000.0
2006-03-23 23:15:00,0.62335,0.6234,0.6232,0.62335,337800002.0
2006-03-23 23:20:00,0.6234,0.62345,0.62325,0.6234,412900000.0
2006-03-23 23:25:00,0.62338,0.6234,0.62325,0.62335,392900000.0
2006-03-23 23:30:00,0.6233,0.62343,0.6233,0.62335,357099999.0
2006-03-23 23:35:00,0.6234,0.62345,0.6233,0.62333,398799999.0
2006-03-23 23:40:00,0.6234,0.6234,0.6233,0.62335,220900001.0
2006-03-23 23:45:00,0.62345,0.62345,0.6233,0.62335,302000000.0
2006-03-23 23:50:00,0.6233,0.62345,0.62325,0.6234,328899996.0
2006-03-23 23:55:00,0.6234,0.6234,0.6233,0.6233,452899995.0
2006-03-24 00:00:00,0.62335,0.62363,0.62297,0.6235,433400001.0
2006-03-24 00:05:00,0.62325,0.62363,0.62281,0.62315,579199999.0
2006-03-24 00:10:00,0.62324,0.62442,0.62321,0.62442,465099998.0
2006-03-24 00:15:00,0.62415,0.62457,0.624,0.62424,501499999.0
2006-03-24 00:20:00,0.62415,0.62493,0.62412,0.62427,452000004.0
2006-03-24 00:25:00,0.62472,0.62499,0.6242,0.62469,559599999.0
2006-03-24 00:30:00,0.62367,0.62495,0.62367,0.62439,392199998.0
2006-03-24 00:35:00,0.62435,0.62447,0.62394,0.62405,573300000.0
2006-03-24 00:40:00,0.624,0.62429,0.62361,0.62426,472399996.0
2006-03-24 00:45:00,0.62351,0.62351,0.61801,0.61835,456499999.0
2006-03-24 00:50:00,0.61839,0.61948,0.61839,0.61908,486400000.0
2006-03-24 00:55:00,0.61898,0.61898,0.61624,0.61665,379999999.0
2006-03-24 01:00:00,0.61683,0.61697,0.61617,0.61617,478399999.0
2006-03-24 01:05:00,0.61607,0.61668,0.61607,0.61636,431500001.0
2006-03-24 01:10:00,0.61628,0.61667,0.61626,0.61658,423799999.0
2006-03-24 01:15:00,0.61673,0.61693,0.61627,0.61639,582500003.0
2006-03-24 01:20:00,0.61636,0.61662,0.6161,0.61655,408300000.0
2006-03-24 01:25:00,0.6165,0.61652,0.6148,0.61506,444799996.0
2006-03-24 01:30:00,0.61533,0.61576,0.61471,0.61482,519300001.0
2006-03-24 01:35:00,0.61489,0.61587,0.61489,0.61585,403100000.0
2006-03-24 01:40:00,0.61606,0.61608,0.61579,0.616,382400003.0
2006-03-24 01:45:00,0.61598,0.61609,0.61592,0.616,450200001.0
2006-03-24 01:50:00,0.616,0.616,0.61546,0.61595,328300001.0
2006-03-24 01:55:00,0.61593,0.61598,0.61561,0.6159,401900001.0
2006-03-24 02:00:00,0.61594,0.61602,0.61447,0.61447,579600002.0
2006-03-24 02:05:00,0.61458,0.61462,0.61355,0.61381,497100002.0
2006-03-24 02:10:00,0.61397,0.61464,0.61372,0.61408,438299997.0
2006-03-24 02:15:00,0.61404,0.61459,0.61394,0.61431,502600000.0
2006-03-24 02:20:00,0.61428,0.61471,0.61401,0.61457,520499997.0
2006-03-24 02:25:00,0.61463,0.61518,0.61453,0.6146,387500000.0
2006-03-24 02:30:00,0.61458,0.61458,0.61311,0.61327,388199996.0
2006-03-24 02:35:00,0.61337,0.61365,0.6133,0.61337,439899997.0
2006-03-24 02:40:00,0.61334,0.61428,0.61329,0.61428,339900000.0
2006-03-24 02:45:00,0.61452,0.61502,0.61429,0.61485,533300002.0
2006-03-24 02:50:00,0.61496,0.61576,0.61496,0.6155,522300002.0
2006-03-24 02:55:00,0.6155,0.6155,0.61492,0.6151,383999999.0
2006-03-24 03:00:00,0.61508,0.61527,0.615,0.61514,482699996.0
2006-03-24 03:05:00,0.61505,0.61517,0.61385,0.61403,523199996.0
2006-03-24 03:10:00,0.614,0.61479,0.614,0.61453,337799996.0
2006-03-24 03:15:00,0.61451,0.61524,0.61441,0.61514,415499999.0
2006-03-24 03:20:00,0.61519,0.61556,0.61502,0.61543,305100002.0
2006-03-24 03:25:00,0.61545,0.61605,0.61534,0.61603,419400000.0
2006-03-24 03:30:00,0.61604,0.61642,0.61597,0.61614,489799999.0
2006-03-24 03:35:00,0.61623,0.61632,0.61578,0.61578,367000000.0
2006-03-24 03:40:00,0.61564,0.61586,0.61537,0.61553,358699996.0
2006-03-24 03:45:00,0.61555,0.6156,0.61521,0.61543,516000001.0
2006-03-24 03:50:00,0.6154,0.61553,0.61528,0.61553,450600000.0
2006-03-24 03:55:00,0.61541,0.61555,0.61501,0.61501,503799996.0
2006-03-24 04:00:00,0.615,0.6151,0.61484,0.61505,501500000.0
2006-03-24 04:05:00,0.61499,0.61522,0.61499,0.61504,439999999.0
2006-03-24 04:10:00,0.61492,0.61506,0.61485,0.61485,451700001.0
2006-03-24 04:15:00,0.61495,0.61505,0.61489,0.61495,357899998.0
2006-03-24 04:20:00,0.61499,0.61532,0.61487,0.61502,500899998.0
2006-03-24 04:25:00,0.61511,0.61511,0.6149,0.61505,278700000.0
2006-03-24 04:30:00,0.61498,0.61507,0.61482,0.61486,416300000.0
2006-03-24 04:35:00,0.6149,0.615,0.61475,0.61492,292100001.0
2006-03-24 04:40:00,0.61492,0.61495,0.6145,0.6145,469400002.0
2006-03-24 04:45:00,0.6145,0.61463,0.61436,0.61452,603899996.0
2006-03-24 04:50:00,0.61459,0.61462,0.61438,0.61452,283099997.0
2006-03-24 04:55:00,0.61453,0.61465,0.6143,0.61455,378900002.0
2006-03-24 05:00:00,0.61455,0.61516,0.61439,0.61501,519899998.0
2006-03-24 05:05:00,0.61498,0.61499,0.61477,0.61493,325599999.0
2006-03-24 05:10:00,0.61492,0.61518,0.61467,0.61513,412500001.0
2006-03-24 05:15:00,0.61502,0.61531,0.61488,0.61523,425099997.0
2006-03-24 05:20:00,0.61508,0.61525,0.61493,0.61525,410799999.0
2006-03-24 05:25:00,0.61515,0.61541,0.61508,0.61541,368799999.0
2006-03-24 05:30:00,0.61536,0.6154,0.61507,0.61515,379999999.0
2006-03-24 05:35:00,0.61513,0.61513,0.6148,0.61507,510399999.0
2006-03-24 05:40:00,0.61513,0.61517,0.61488,0.61498,477099999.0
2006-03-24 05:45:00,0.61506,0.61534,0.61499,0.61528,422700003.0
2006-03-24 05:50:00,0.61527,0.61593,0.61526,0.61575,361499997.0
2006-03-24 05:55:00,0.61576,0.6161,0.61569,0.61584,302500002.0
2006-03-24 06:00:00,0.61569,0.6159,0.61547,0.61547,333199998.0
2006-03-24 06:05:00,0.6155,0.6155,0.61506,0.6154,448600001.0
2006-03-24 06:10:00,0.61537,0.61546,0.6152,0.6154,337899995.0
2006-03-24 06:15:00,0.6154,0.61556,0.61523,0.61554,396800000.0
2006-03-24 06:20:00,0.61545,0.61554,0.61516,0.61525,343900000.0
2006-03-24 06:25:00,0.61526,0.61542,0.61511,0.61523,448599997.0
2006-03-24 06:30:00,0.61519,0.61535,0.61507,0.61525,470600001.0
2006-03-24 06:35:00,0.61527,0.61532,0.6151,0.61525,417999999.0
2006-03-24 06:40:00,0.61517,0.61536,0.61515,0.61533,388300002.0
2006-03-24 06:45:00,0.61527,0.61544,0.61518,0.61533,535900000.0
2006-03-24 06:50:00,0.61532,0.6154,0.61513,0.61526,413800001.0
2006-03-24 06:55:00,0.61526,0.61537,0.61484,0.61498,507399997.0
2006-03-24 07:00:00,0.61492,0.6151,0.61492,0.61507,310899998.0
2006-03-24 07:05:00,0.61505,0.6154,0.61488,0.6154,547500003.0
2006-03-24 07:10:00,0.61533,0.61543,0.61499,0.61543,362100004.0
2006-03-24 07:15:00,0.61535,0.6154,0.61507,0.61507,321700000.0
2006-03-24 07:20:00,0.61512,0.61542,0.6151,0.6151,368299995.0
2006-03-24 07:25:00,0.61525,0.61527,0.61509,0.61525,454100002.0
2006-03-24 07:30:00,0.61519,0.61527,0.61486,0.61513,385900000.0
2006-03-24 07:35:00,0.6149,0.61493,0.61465,0.61469,456799997.0
2006-03-24 07:40:00,0.61465,0.6148,0.61422,0.61432,395499996.0
2006-03-24 07:45:00,0.61438,0.61453,0.61423,0.61444,387899999.0
2006-03-24 07:50:00,0.61436,0.61436,0.61415,0.61423,402999998.0
2006-03-24 07:55:00,0.61425,0.61473,0.61403,0.61458,322999998.0
2006-03-24 08:00:00,0.61435,0.61511,0.61435,0.61509,403199998.0
2006-03-24 08:05:00,0.61511,0.61543,0.61492,0.61538,456600001.0
2006-03-24 08:10:00,0.61547,0.6156,0.61537,0.61551,453300000.0
2006-03-24 08:15:00,0.61548,0.61565,0.61547,0.61557,352899999.0
2006-03-24 08:20:00,0.61564,0.61584,0.61548,0.61582,302400001.0
2006-03-24 08:25:00,0.61573,0.61595,0.61561,0.61585,344099998.0
2006-03-24 08:30:00,0.61582,0.61629,0.61552,0.61617,442999995.0
2006-03-24 08:35:00,0.61609,0.6164,0.61609,0.6163,324299997.0
2006-03-24 08:40:00,0.61642,0.61654,0.61625,0.6163,377399997.0
2006-03-24 08:45:00,0.61638,0.61642,0.61617,0.61617,207200001.0
2006-03-24 08:50:00,0.61618,0.61622,0.61593,0.61608,443899997.0
2006-03-24 08:55:00,0.61614,0.61617,0.61574,0.616,488699992.0
2006-03-24 09:00:00,0.61597,0.61615,0.61583,0.61611,383200000.0
2006-03-24 09:05:00,0.61608,0.61608,0.61589,0.61595,444299998.0
2006-03-24 09:10:00,0.61575,0.61583,0.61421,0.61427,410899998.0
2006-03-24 09:15:00,0.61411,0.61411,0.61336,0.61339,536399996.0
2006-03-24 09:20:00,0.61335,0.61383,0.61335,0.61383,405599999.0
2006-03-24 09:25:00,0.61392,0.6142,0.61387,0.61406,329199999.0
2006-03-24 09:30:00,0.61401,0.61405,0.61348,0.61348,278699998.0
2006-03-24 09:35:00,0.61335,0.61355,0.61282,0.61301,392200000.0
2006-03-24 09:40:00,0.61305,0.61337,0.61251,0.61268,509699999.0
2006-03-24 09:45:00,0.61269,0.61298,0.61254,0.61297,441699998.0
2006-03-24 09:50:00,0.61309,0.61309,0.61214,0.61222,317099999.0
2006-03-24 09:55:00,0.61199,0.61217,0.61158,0.61217,378200001.0
2006-03-24 10:00:00,0.61215,0.61246,0.61162,0.61162,490699997.0
2006-03-24 10:05:00,0.61152,0.61164,0.6094,0.60971,417399996.0
2006-03-24 10:10:00,0.60977,0.61034,0.60976,0.60989,398499999.0
2006-03-24 10:15:00,0.60969,0.61007,0.60965,0.60997,409900001.0
2006-03-24 10:20:00,0.60996,0.6107,0.60966,0.61057,422599998.0
2006-03-24 10:25:00,0.61059,0.61117,0.61043,0.61111,391600000.0
2006-03-24 10:30:00,0.61105,0.61154,0.61084,0.61154,443900001.0
2006-03-24 10:35:00,0.61164,0.61169,0.61124,0.61148,509300001.0
2006-03-24 10:40:00,0.61157,0.61207,0.61139,0.61207,430900001.0
2006-03-24 10:45:00,0.61217,0.61244,0.61195,0.612,592600000.0
2006-03-24 10:50:00,0.61202,0.61202,0.61152,0.61165,410000000.0
2006-03-24 10:55:00,0.61163,0.61163,0.61113,0.6112,461199998.0
2006-03-24 11:00:00,0.61115,0.61239,0.61093,0.61197,488500000.0
2006-03-24 11:05:00,0.61205,0.61229,0.61185,0.6122,413700001.0
2006-03-24 11:10:00,0.61215,0.61259,0.61204,0.61255,544400000.0
2006-03-24 11:15:00,0.61257,0.61257,0.61194,0.61227,455199999.0
2006-03-24 11:20:00,0.61224,0.61256,0.61224,0.61236,398500001.0
2006-03-24 11:25:00,0.61236,0.61249,0.61225,0.61225,575299998.0
2006-03-24 11:30:00,0.6123,0.6124,0.61216,0.61221,347200001.0
2006-03-24 11:35:00,0.61229,0.61256,0.61229,0.61245,437299998.0
2006-03-24 11:40:00,0.61242,0.61266,0.61214,0.61232,427700001.0
2006-03-24 11:45:00,0.61235,0.61255,0.61229,0.61255,462400003.0
2006-03-24 11:50:00,0.61254,0.61257,0.61217,0.61233,399900001.0
2006-03-24 11:55:00,0.61222,0.61223,0.61163,0.61179,302299999.0
2006-03-24 12:00:00,0.61175,0.61175,0.61114,0.61123,479499998.0
2006-03-24 12:05:00,0.61125,0.61146,0.61095,0.6111,479599998.0
2006-03-24 12:10:00,0.61107,0.61118,0.61021,0.61052,490299992.0
2006-03-24 12:15:00,0.61045,0.61073,0.61039,0.61071,429100002.0
2006-03-24 12:20:00,0.61077,0.61101,0.61056,0.61066,426499997.0
2006-03-24 12:25:00,0.61065,0.61096,0.61062,0.61096,333100000.0
2006-03-24 12:30:00,0.61094,0.6111,0.61079,0.61092,444600000.0
2006-03-24 12:35:00,0.61092,0.61125,0.61083,0.61115,421100002.0
2006-03-24 12:40:00,0.61111,0.61118,0.61077,0.6109,325200005.0
2006-03-24 12:45:00,0.61095,0.611,0.61071,0.61088,336300002.0
2006-03-24 12:50:00,0.61088,0.61107,0.61066,0.61074,422399998.0
2006-03-24 12:55:00,0.61067,0.61085,0.61027,0.61034,433399998.0
2006-03-24 13:00:00,0.6103,0.61055,0.60992,0.60996,407499997.0
2006-03-24 13:05:00,0.60997,0.61046,0.60983,0.60988,474700000.0
2006-03-24 13:10:00,0.60995,0.61002,0.6094,0.60949,601099999.0
2006-03-24 13:15:00,0.60949,0.60969,0.60926,0.6095,414899996.0
2006-03-24 13:20:00,0.60952,0.60952,0.60818,0.60818,453199998.0
2006-03-24 13:25:00,0.6084,0.60864,0.60834,0.60859,468499998.0
2006-03-24 13:30:00,0.60853,0.60986,0.60853,0.60968,422600001.0
2006-03-24 13:35:00,0.60978,0.60986,0.609,0.60902,438300001.0
2006-03-24 13:40:00,0.60899,0.60955,0.60884,0.60941,412699996.0
2006-03-24 13:45:00,0.6094,0.60946,0.6093,0.60942,317700000.0
2006-03-24 13:50:00,0.60959,0.6102,0.60943,0.61016,468999997.0
2006-03-24 13:55:00,0.61011,0.61012,0.60971,0.61,523300000.0
2006-03-24 14:00:00,0.60996,0.61025,0.6097,0.61012,389399999.0
2006-03-24 14:05:00,0.60996,0.60996,0.60927,0.60933,586999998.0
2006-03-24 14:10:00,0.60943,0.6095,0.60887,0.609,510899996.0
2006-03-24 14:15:00,0.60901,0.60953,0.60899,0.60953,538199997.0
2006-03-24 14:20:00,0.60953,0.60997,0.60942,0.60991,564699998.0
2006-03-24 14:25:00,0.61003,0.6107,0.61003,0.61068,516799996.0
2006-03-24 14:30:00,0.6107,0.61127,0.61048,0.61124,418500003.0
2006-03-24 14:35:00,0.61114,0.61122,0.61098,0.61113,413099999.0
2006-03-24 14:40:00,0.61105,0.61132,0.61103,0.6113,498100000.0
2006-03-24 14:45:00,0.61119,0.61142,0.61102,0.61118,497700001.0
2006-03-24 14:50:00,0.6112,0.61139,0.61104,0.6113,397899997.0
2006-03-24 14:55:00,0.61126,0.61144,0.6112,0.61144,411600002.0
2006-03-24 15:00:00,0.61148,0.61165,0.61137,0.61158,463200003.0
2006-03-24 15:05:00,0.61152,0.61172,0.61136,0.61163,612200001.0
2006-03-24 15:10:00,0.6116,0.6116,0.61128,0.61145,518700006.0
2006-03-24 15:15:00,0.61152,0.61201,0.61149,0.61178,526799995.0
2006-03-24 15:20:00,0.6117,0.6117,0.61135,0.61152,487899997.0
2006-03-24 15:25:00,0.61163,0.61164,0.61115,0.61125,477900002.0
2006-03-24 15:30:00,0.61123,0.61189,0.61122,0.61184,564800000.0
2006-03-24 15:35:00,0.61173,0.61205,0.61164,0.61205,364200002.0
2006-03-24 15:40:00,0.61207,0.61237,0.61197,0.61208,396399998.0
2006-03-24 15:45:00,0.61199,0.61199,0.61071,0.61071,455900001.0
2006-03-24 15:50:00,0.61073,0.61127,0.61026,0.61123,446400001.0
2006-03-24 15:55:00,0.6113,0.61136,0.61102,0.61135,282299999.0
2006-03-24 16:00:00,0.61121,0.61146,0.61081,0.61146,417900000.0
2006-03-24 16:05:00,0.61143,0.61195,0.61143,0.61176,437300000.0
2006-03-24 16:10:00,0.61193,0.61201,0.61136,0.61136,418399997.0
2006-03-24 16:15:00,0.61127,0.61135,0.61058,0.61058,583199996.0
2006-03-24 16:20:00,0.61055,0.61078,0.61044,0.61055,346600000.0
2006-03-24 16:25:00,0.61046,0.61046,0.60969,0.60992,545600001.0
2006-03-24 16:30:00,0.60989,0.6101,0.60958,0.60958,499400001.0
2006-03-24 16:35:00,0.60959,0.60997,0.60952,0.60952,457299995.0
2006-03-24 16:40:00,0.60947,0.60949,0.60897,0.60915,434799996.0
2006-03-24 16:45:00,0.60923,0.60963,0.60912,0.60934,476400004.0
2006-03-24 16:50:00,0.60931,0.60949,0.60922,0.60944,512900003.0
2006-03-24 16:55:00,0.60941,0.61017,0.6093,0.61005,459699999.0
2006-03-24 17:00:00,0.61004,0.6107,0.61001,0.61069,514500003.0
2006-03-24 17:05:00,0.61072,0.61157,0.61064,0.61101,482600001.0
2006-03-24 17:10:00,0.61108,0.61175,0.61108,0.61155,398000001.0
2006-03-24 17:15:00,0.61158,0.61198,0.61136,0.61192,475900000.0
2006-03-24 17:20:00,0.61215,0.61224,0.61092,0.61103,327700000.0
2006-03-24 17:25:00,0.61101,0.61225,0.61097,0.61222,521700004.0
2006-03-24 17:30:00,0.61226,0.6123,0.61199,0.61203,482500002.0
2006-03-24 17:35:00,0.61201,0.61239,0.61172,0.61239,364199995.0
2006-03-24 17:40:00,0.61224,0.61259,0.61169,0.6124,484099996.0
2006-03-24 17:45:00,0.61237,0.61259,0.61204,0.61211,498599995.0
2006-03-24 17:50:00,0.61213,0.6126,0.61213,0.6126,493399999.0
2006-03-24 17:55:00,0.61257,0.61273,0.61204,0.61204,500399998.0
2006-03-24 18:00:00,0.61185,0.61213,0.61185,0.61205,743599995.0
2006-03-24 18:05:00,0.6121,0.61234,0.61188,0.6121,958499996.0
2006-03-24 18:10:00,0.612,0.61205,0.61172,0.61203,612499997.0
2006-03-24 18:15:00,0.61199,0.61208,0.61117,0.61117,1305100003.0
2006-03-24 18:20:00,0.61118,0.6118,0.61118,0.61173,1141899994.0
2006-03-24 18:25:00,0.61172,0.61257,0.6115,0.61209,966299991.0
2006-03-24 18:30:00,0.61207,0.61227,0.612,0.61215,787899996.0
2006-03-24 18:35:00,0.61215,0.61219,0.61162,0.61175,905200004.0
2006-03-24 18:40:00,0.61177,0.61282,0.61177,0.61265,1507399993.0
2006-03-24 18:45:00,0.61265,0.61294,0.61233,0.61291,997300002.0
2006-03-24 18:50:00,0.61292,0.61303,0.61259,0.61259,497100002.0
2006-03-24 18:55:00,0.6126,0.6126,0.61156,0.61156,627000000.0
2006-03-24 19:00:00,0.61162,0.61223,0.61162,0.61186,653200002.0
2006-03-24 19:05:00,0.61183,0.61207,0.61142,0.61159,855399999.0
2006-03-24 19:10:00,0.61161,0.61196,0.61116,0.61163,471599999.0
2006-03-24 19:15:00,0.61167,0.61171,0.61127,0.61143,342499996.0
2006-03-24 19:20:00,0.61145,0.61188,0.61136,0.61176,532400009.0
2006-03-24 19:25:00,0.61182,0.6119,0.61162,0.61174,525499999.0
2006-03-24 19:30:00,0.61181,0.61217,0.6117,0.61186,403699998.0
2006-03-24 19:35:00,0.61184,0.6119,0.61155,0.6116,706600000.0
2006-03-24 19:40:00,0.61168,0.61191,0.61156,0.61183,470099998.0
2006-03-24 19:45:00,0.61181,0.61224,0.61175,0.61191,498399997.0
2006-03-24 19:50:00,0.61203,0.61223,0.61176,0.6119,697100003.0
2006-03-24 19:55:00,0.61182,0.612,0.61182,0.61185,808299996.0
2006-03-24 20:00:00,0.61187,0.612,0.61182,0.61195,739799997.0
2006-03-24 20:05:00,0.61197,0.612,0.6117,0.6119,854600002.0
2006-03-24 20:10:00,0.61185,0.612,0.61165,0.612,487199997.0
2006-03-24 20:15:00,0.6119,0.61205,0.61182,0.61195,1001900000.0
2006-03-24 20:20:00,0.612,0.612,0.61165,0.61195,562099995.0
2006-03-24 20:25:00,0.61195,0.612,0.61185,0.61195,635399996.0
2006-03-24 20:30:00,0.61185,0.612,0.61185,0.61195,1021400004.0
2006-03-24 20:35:00,0.61195,0.61205,0.6118,0.61195,741100003.0
2006-03-24 20:40:00,0.6119,0.612,0.61182,0.61195,636199996.0
2006-03-24 20:45:00,0.6119,0.61195,0.6118,0.6119,378600001.0
2006-03-24 20:50:00,0.6119,0.612,0.61183,0.61195,834299991.0
2006-03-24 20:55:00,0.61185,0.612,0.61165,0.6119,597399996.0
2006-03-24 21:00:00,0.6119,0.612,0.6118,0.61185,644900000.0
2006-03-24 21:05:00,0.61195,0.612,0.6118,0.61195,647500000.0
2006-03-24 21:10:00,0.6119,0.61197,0.61185,0.6119,314400000.0
2006-03-24 21:15:00,0.6119,0.612,0.61175,0.6119,743100001.0
2006-03-24 21:20:00,0.61195,0.612,0.6118,0.6119,708499997.0
2006-03-24 21:25:00,0.6119,0.61195,0.61175,0.61185,508399999.0
2006-03-24 21:30:00,0.61192,0.612,0.61182,0.6119,367999999.0
2006-03-24 21:35:00,0.6119,0.612,0.6118,0.61192,740200004.0
2006-03-24 21:40:00,0.61195,0.612,0.61175,0.61175,534699998.0
2006-03-24 21:45:00,0.6119,0.61195,0.6118,0.61188,402900000.0
2006-03-24 21:50:00,0.6119,0.61205,0.61185,0.6119,491299999.0
2006-03-24 21:55:00,0.6119,0.612,0.6118,0.6119,459299998.0
2006-03-24 22:00:00,0.6119,0.61195,0.61185,0.6119,330399999.0
2006-03-24 22:05:00,0.61185,0.61205,0.61175,0.61192,568200003.0
2006-03-24 22:10:00,0.6119,0.612,0.6118,0.61192,462400000.0
2006-03-24 22:15:00,0.61192,0.612,0.6118,0.6119,434199993.0
2006-03-24 22:20:00,0.61195,0.612,0.61182,0.61195,503599997.0
2006-03-24 22:25:00,0.61185,0.612,0.6118,0.6119,412699997.0
2006-03-24 22:30:00,0.61195,0.612,0.61165,0.61192,410199999.0
2006-03-24 22:35:00,0.61197,0.61197,0.61165,0.61195,547499993.0
2006-03-24 22:40:00,0.6119,0.612,0.61175,0.61182,612299996.0
2006-03-24 22:45:00,0.6119,0.612,0.6117,0.6119,602600000.0
2006-03-24 22:50:00,0.61195,0.61195,0.61165,0.61185,737299999.0
2006-03-24 22:55:00,0.61185,0.61205,0.6117,0.6117,685899997.0
2006-03-24 23:00:00,0.61175,0.61197,0.61175,0.61185,404000001.0
2006-03-24 23:05:00,0.6119,0.61207,0.6118,0.61195,439899997.0
2006-03-24 23:10:00,0.6119,0.612,0.61185,0.6119,326700000.0
2006-03-24 23:15:00,0.6119,0.61195,0.61175,0.6119,395299997.0
2006-03-24 23:20:00,0.61195,0.612,0.6118,0.61195,346299998.0
2006-03-24 23:25:00,0.61193,0.61195,0.6118,0.6119,382199999.0
2006-03-24 23:30:00,0.61185,0.61197,0.61185,0.6119,349399997.0
2006-03-24 23:35:00,0.61195,0.612,0.61185,0.61188,394499998.0
2006-03-24 23:40:00,0.61195,0.61195,0.61185,0.6119,144799999.0
2006-03-24 23:45:00,0.612,0.612,0.61185,0.6119,372100001.0
2006-03-24 23:50:00,0.61185,0.612,0.6118,0.61195,362099996.0
2006-03-24 23:55:00,0.61195,0.61195,0.61185,0.61185,412700001.0
2006-03-27 00:00:00,0.6102,0.6102,0.6101,0.6101,65000000.0
2006-03-27 00:05:00,0.6102,0.6102,0.6102,0.6102,65000000.0
2006-03-27 00:10:00,0.6101,0.6102,0.6101,0.6102,260000000.0
2006-03-27 00:15:00,0.6104,0.6104,0.6102,0.6102,195000000.0
2006-03-27 00:20:00,0.6101,0.6104,0.6101,0.6101,260000000.0
2006-03-27 00:25:00,0.6099,0.61,0.6099,0.61,65000000.0
2006-03-27 00:30:00,0.6099,0.6099,0.6087,0.6087,260000000.0
2006-03-27 00:35:00,0.6088,0.6089,0.6087,0.6088,130000000.0
2006-03-27 00:40:00,0.6091,0.6091,0.6081,0.6082,325000000.0
2006-03-27 00:45:00,0.6081,0.6096,0.6077,0.6081,325000000.0
2006-03-27 00:50:00,0.6082,0.6088,0.6082,0.6088,260000000.0
2006-03-27 00:55:00,0.609,0.6094,0.6088,0.6093,325000000.0
2006-03-27 01:00:00,0.6095,0.6095,0.6093,0.6094,130000000.0
2006-03-27 01:05:00,0.6093,0.6094,0.6093,0.6094,195000000.0
2006-03-27 01:10:00,0.6095,0.6099,0.6095,0.6096,260000000.0
2006-03-27 01:15:00,0.6095,0.6099,0.6093,0.6099,130000000.0
2006-03-27 01:20:00,0.6101,0.6106,0.61,0.6105,260000000.0
2006-03-27 01:25:00,0.6101,0.6105,0.6101,0.6105,65000000.0
2006-03-27 01:30:00,0.6108,0.6109,0.6107,0.6107,130000000.0
2006-03-27 01:35:00,0.6109,0.6109,0.6107,0.6109,260000000.0
2006-03-27 01:40:00,0.6108,0.6108,0.6107,0.6107,195000000.0
2006-03-27 01:45:00,0.6106,0.6106,0.6101,0.6101,130000000.0
2006-03-27 01:50:00,0.6102,0.6108,0.6102,0.6108,260000000.0
2006-03-27 01:55:00,0.6109,0.6113,0.6107,0.6112,260000000.0
2006-03-27 02:00:00,0.61112,0.61134,0.61078,0.6108,440299999.0
2006-03-27 02:05:00,0.61073,0.61073,0.61033,0.6106,381499998.0
2006-03-27 02:10:00,0.61072,0.61088,0.61054,0.61065,432299998.0
2006-03-27 02:15:00,0.6106,0.61075,0.61022,0.61022,384599997.0
2006-03-27 02:20:00,0.61018,0.61026,0.6094,0.6094,573600002.0
2006-03-27 02:25:00,0.60948,0.60993,0.6093,0.60985,472299999.0
2006-03-27 02:30:00,0.60995,0.60995,0.60886,0.609,364000000.0
2006-03-27 02:35:00,0.60893,0.60934,0.6085,0.6085,351400000.0
2006-03-27 02:40:00,0.60833,0.60851,0.60679,0.60679,341400002.0
2006-03-27 02:45:00,0.60664,0.60688,0.60645,0.60688,582400005.0
2006-03-27 02:50:00,0.60716,0.60731,0.60687,0.60698,491099999.0
2006-03-27 02:55:00,0.60693,0.60779,0.60689,0.60769,436599996.0
2006-03-27 03:00:00,0.60763,0.60765,0.60731,0.60759,436100001.0
2006-03-27 03:05:00,0.60762,0.6081,0.60762,0.60795,576500004.0
2006-03-27 03:10:00,0.60779,0.60779,0.6073,0.6077,337200000.0
2006-03-27 03:15:00,0.60764,0.60764,0.607,0.6071,393999998.0
2006-03-27 03:20:00,0.60716,0.60729,0.60704,0.60715,370599998.0
2006-03-27 03:25:00,0.60706,0.60706,0.60663,0.60679,273400000.0
2006-03-27 03:30:00,0.6068,0.60685,0.60664,0.60681,363599998.0
2006-03-27 03:35:00,0.60693,0.60694,0.60641,0.60641,511200005.0
2006-03-27 03:40:00,0.60634,0.60646,0.60527,0.60566,447699999.0
2006-03-27 03:45:00,0.60592,0.60606,0.60573,0.60604,414000002.0
2006-03-27 03:50:00,0.60599,0.60611,0.60568,0.60595,396900002.0
2006-03-27 03:55:00,0.6059,0.60612,0.60582,0.60603,452900005.0
2006-03-27 04:00:00,0.606,0.60641,0.606,0.60637,357899999.0
2006-03-27 04:05:00,0.60637,0.60656,0.60629,0.60633,437399999.0
2006-03-27 04:10:00,0.60623,0.60674,0.60623,0.60652,400699997.0
2006-03-27 04:15:00,0.60664,0.60689,0.60664,0.6067,510199999.0
2006-03-27 04:20:00,0.6067,0.60677,0.60649,0.6065,417199999.0
2006-03-27 04:25:00,0.60657,0.60675,0.60633,0.60633,364100002.0
2006-03-27 04:30:00,0.60645,0.60687,0.60632,0.60683,441400003.0
2006-03-27 04:35:00,0.60693,0.607,0.6068,0.60695,483799998.0
2006-03-27 04:40:00,0.60693,0.60708,0.60688,0.60691,371899997.0
2006-03-27 04:45:00,0.60692,0.60717,0.60692,0.60705,543899998.0
2006-03-27 04:50:00,0.60712,0.60712,0.60692,0.60711,341399997.0
2006-03-27 04:55:00,0.60711,0.60728,0.60685,0.60708,449899999.0
2006-03-27 05:00:00,0.60706,0.60718,0.60685,0.607,397700000.0
2006-03-27 05:05:00,0.60699,0.60745,0.60698,0.60737,464399998.0
2006-03-27 05:10:00,0.60736,0.60753,0.60728,0.60752,381199998.0
2006-03-27 05:15:00,0.60746,0.60794,0.60737,0.60793,356299998.0
2006-03-27 05:20:00,0.60775,0.60792,0.60757,0.60792,381400001.0
2006-03-27 05:25:00,0.60782,0.60798,0.60754,0.60793,432499997.0
2006-03-27 05:30:00,0.6078,0.6079,0.6077,0.60781,387100000.0
2006-03-27 05:35:00,0.60783,0.60795,0.60759,0.6079,434900000.0
2006-03-27 05:40:00,0.60795,0.60804,0.6078,0.60788,416699999.0
2006-03-27 05:45:00,0.6079,0.60797,0.60776,0.60793,338500000.0
2006-03-27 05:50:00,0.60789,0.608,0.60778,0.60785,349100000.0
2006-03-27 05:55:00,0.60784,0.6079,0.60771,0.6078,348400003.0
2006-03-27 06:00:00,0.6077,0.6078,0.60761,0.60772,345700002.0
2006-03-27 06:05:00,0.6078,0.6079,0.6077,0.60783,406899998.0
2006-03-27 06:10:00,0.6078,0.60838,0.60772,0.60833,330899998.0
2006-03-27 06:15:00,0.60827,0.60851,0.60815,0.60831,459699995.0
2006-03-27 06:20:00,0.60826,0.6083,0.60766,0.60813,361199998.0
2006-03-27 06:25:00,0.60813,0.60827,0.60805,0.60827,418799999.0
2006-03-27 06:30:00,0.60827,0.60842,0.60814,0.60832,474299997.0
2006-03-27 06:35:00,0.6083,0.6084,0.60814,0.60838,402299998.0
2006-03-27 06:40:00,0.60831,0.60844,0.60821,0.60836,413199999.0
2006-03-27 06:45:00,0.6083,0.60848,0.60827,0.60845,347100004.0
2006-03-27 06:50:00,0.60849,0.60868,0.60841,0.60857,362699999.0
2006-03-27 06:55:00,0.6086,0.60875,0.60854,0.6087,496500003.0
2006-03-27 07:00:00,0.60876,0.6088,0.60835,0.60845,332800001.0
2006-03-27 07:05:00,0.6084,0.60868,0.60833,0.60862,347900001.0
2006-03-27 07:10:00,0.60863,0.60876,0.6082,0.60876,314700000.0
2006-03-27 07:15:00,0.60872,0.60872,0.60831,0.60833,349099998.0
2006-03-27 07:20:00,0.60818,0.60818,0.60771,0.6079,435499997.0
2006-03-27 07:25:00,0.60797,0.60818,0.60769,0.60775,506300001.0
2006-03-27 07:30:00,0.60775,0.6078,0.60744,0.60775,436900002.0
2006-03-27 07:35:00,0.60764,0.60774,0.60757,0.60757,344999993.0
2006-03-27 07:40:00,0.60755,0.60776,0.60753,0.60765,414800000.0
2006-03-27 07:45:00,0.60765,0.6077,0.6075,0.60763,417099997.0
2006-03-27 07:50:00,0.60757,0.60769,0.60721,0.60731,448400003.0
2006-03-27 07:55:00,0.60721,0.60736,0.60596,0.60596,445199999.0
2006-03-27 08:00:00,0.60577,0.60634,0.60552,0.60552,397300000.0
2006-03-27 08:05:00,0.60542,0.60555,0.60515,0.6054,521200003.0
2006-03-27 08:10:00,0.60552,0.60562,0.60505,0.60562,433500001.0
2006-03-27 08:15:00,0.60548,0.60593,0.60541,0.60567,419299995.0
2006-03-27 08:20:00,0.60572,0.6058,0.60546,0.60554,353199997.0
2006-03-27 08:25:00,0.60544,0.60544,0.60506,0.60529,399699996.0
2006-03-27 08:30:00,0.60518,0.60625,0.6046,0.60625,449300004.0
2006-03-27 08:35:00,0.60636,0.60665,0.6059,0.60617,392099999.0
2006-03-27 08:40:00,0.60629,0.60728,0.60629,0.60726,427699996.0
2006-03-27 08:45:00,0.60723,0.60723,0.60626,0.60648,373100000.0
2006-03-27 08:50:00,0.60658,0.60698,0.60652,0.60695,377600000.0
2006-03-27 08:55:00,0.60698,0.60747,0.60668,0.60733,385200002.0
2006-03-27 09:00:00,0.60728,0.60754,0.60728,0.60738,309099999.0
2006-03-27 09:05:00,0.60732,0.60743,0.60689,0.60692,438899998.0
2006-03-27 09:10:00,0.60684,0.60684,0.60584,0.60606,535199997.0
2006-03-27 09:15:00,0.60599,0.60609,0.60517,0.6055,580899996.0
2006-03-27 09:20:00,0.60543,0.606,0.60543,0.60572,405100001.0
2006-03-27 09:25:00,0.60548,0.60548,0.60488,0.6052,388999996.0
2006-03-27 09:30:00,0.60516,0.60555,0.60516,0.60545,358699998.0
2006-03-27 09:35:00,0.6054,0.6054,0.60515,0.60535,395000002.0
2006-03-27 09:40:00,0.60539,0.60584,0.60533,0.6057,443200000.0
2006-03-27 09:45:00,0.60563,0.60628,0.6056,0.60623,244700000.0
2006-03-27 09:50:00,0.60606,0.60667,0.60606,0.60667,383100001.0
2006-03-27 09:55:00,0.60666,0.6068,0.60618,0.60638,382899995.0
2006-03-27 10:00:00,0.60636,0.60636,0.60592,0.60612,393499995.0
2006-03-27 10:05:00,0.6062,0.60666,0.60601,0.60633,445199999.0
2006-03-27 10:10:00,0.60622,0.60625,0.60599,0.60608,468500001.0
2006-03-27 10:15:00,0.60605,0.60606,0.60586,0.60594,353100002.0
2006-03-27 10:20:00,0.60593,0.60594,0.60558,0.60575,438199998.0
2006-03-27 10:25:00,0.60572,0.60579,0.6056,0.60567,323699999.0
2006-03-27 10:30:00,0.60572,0.6061,0.60563,0.60606,422499999.0
2006-03-27 10:35:00,0.60603,0.60617,0.6059,0.606,306500002.0
2006-03-27 10:40:00,0.6061,0.60615,0.60587,0.60593,383599999.0
2006-03-27 10:45:00,0.60591,0.60591,0.6056,0.60576,533200000.0
2006-03-27 10:50:00,0.60577,0.60577,0.60517,0.60528,360500000.0
2006-03-27 10:55:00,0.60529,0.60545,0.60529,0.60537,436199997.0
2006-03-27 11:00:00,0.60535,0.60559,0.60515,0.60542,539900007.0
2006-03-27 11:05:00,0.60555,0.60575,0.60545,0.60562,350399999.0
2006-03-27 11:10:00,0.60568,0.60632,0.60568,0.60589,590499995.0
2006-03-27 11:15:00,0.60583,0.60596,0.60554,0.60587,455000000.0
2006-03-27 11:20:00,0.60582,0.60597,0.60564,0.60584,511600000.0
2006-03-27 11:25:00,0.60574,0.60602,0.60559,0.6059,421100001.0
2006-03-27 11:30:00,0.60595,0.60607,0.60582,0.60596,433499999.0
2006-03-27 11:35:00,0.60599,0.60601,0.60577,0.60587,492100001.0
2006-03-27 11:40:00,0.60582,0.60633,0.60582,0.6062,400099999.0
2006-03-27 11:45:00,0.60625,0.6075,0.60622,0.60737,459999997.0
2006-03-27 11:50:00,0.60734,0.6075,0.60709,0.60719,378900000.0
2006-03-27 11:55:00,0.6071,0.60721,0.6067,0.6067,490300001.0
2006-03-27 12:00:00,0.60663,0.60671,0.60646,0.60655,548900000.0
2006-03-27 12:05:00,0.60655,0.60698,0.60655,0.60696,528700002.0
2006-03-27 12:10:00,0.60691,0.60735,0.60683,0.60722,472099998.0
2006-03-27 12:15:00,0.60722,0.60735,0.60712,0.60725,410299996.0
2006-03-27 12:20:00,0.60732,0.60777,0.60715,0.60755,428300002.0
2006-03-27 12:25:00,0.60757,0.60779,0.60743,0.60776,504300002.0
2006-03-27 12:30:00,0.60765,0.60775,0.6075,0.60765,488099999.0
2006-03-27 12:35:00,0.60765,0.60777,0.60746,0.60771,419999998.0
2006-03-27 12:40:00,0.60765,0.60781,0.60745,0.60763,312599999.0
2006-03-27 12:45:00,0.60768,0.60772,0.60752,0.60755,305899997.0
2006-03-27 12:50:00,0.60745,0.60765,0.60728,0.60762,457399997.0
2006-03-27 12:55:00,0.60752,0.6077,0.60736,0.60755,382299998.0
2006-03-27 13:00:00,0.6075,0.60793,0.6075,0.6078,617499994.0
2006-03-27 13:05:00,0.60784,0.60809,0.60775,0.60787,626399998.0
2006-03-27 13:10:00,0.6079,0.608,0.60777,0.60795,319500001.0
2006-03-27 13:15:00,0.608,0.60803,0.60775,0.60783,357200001.0
2006-03-27 13:20:00,0.6079,0.60809,0.60775,0.60775,425100001.0
2006-03-27 13:25:00,0.6079,0.6079,0.60763,0.60785,488700000.0
2006-03-27 13:30:00,0.60775,0.60788,0.6076,0.60769,419699999.0
2006-03-27 13:35:00,0.60781,0.60792,0.60769,0.6078,483699998.0
2006-03-27 13:40:00,0.6078,0.60802,0.60773,0.6079,447300001.0
2006-03-27 13:45:00,0.6079,0.60795,0.60778,0.6078,380099998.0
2006-03-27 13:50:00,0.6078,0.6078,0.6074,0.60753,499099994.0
2006-03-27 13:55:00,0.60755,0.60763,0.60745,0.60749,293999999.0
2006-03-27 14:00:00,0.60752,0.60785,0.6073,0.60785,367100002.0
2006-03-27 14:05:00,0.6078,0.60797,0.6077,0.60788,422200000.0
2006-03-27 14:10:00,0.608,0.60837,0.60786,0.60835,310900000.0
2006-03-27 14:15:00,0.60842,0.60856,0.60828,0.60853,456600003.0
2006-03-27 14:20:00,0.60847,0.60855,0.60818,0.60818,382499996.0
2006-03-27 14:25:00,0.60813,0.60835,0.60801,0.60826,476799997.0
2006-03-27 14:30:00,0.6084,0.60865,0.60835,0.60855,327900002.0
2006-03-27 14:35:00,0.6086,0.6087,0.60815,0.60847,562599996.0
2006-03-27 14:40:00,0.6085,0.60866,0.6084,0.60866,376199998.0
2006-03-27 14:45:00,0.60859,0.6088,0.60851,0.60863,538899997.0
2006-03-27 14:50:00,0.60863,0.60876,0.6077,0.60795,345699999.0
2006-03-27 14:55:00,0.60778,0.60785,0.60741,0.60757,383700004.0
2006-03-27 15:00:00,0.60751,0.60767,0.60713,0.60716,462400001.0
2006-03-27 15:05:00,0.60706,0.60734,0.60695,0.60714,444599998.0
2006-03-27 15:10:00,0.60722,0.60731,0.60662,0.60673,493100000.0
2006-03-27 15:15:00,0.60675,0.60706,0.60668,0.60703,590800000.0
2006-03-27 15:20:00,0.607,0.60711,0.60671,0.60685,475900000.0
2006-03-27 15:25:00,0.60691,0.607,0.60657,0.60664,577099996.0
2006-03-27 15:30:00,0.60667,0.60702,0.60656,0.60698,296200001.0
2006-03-27 15:35:00,0.60688,0.60701,0.60649,0.60698,294299998.0
2006-03-27 15:40:00,0.6069,0.60728,0.60666,0.60728,375999999.0
2006-03-27 15:45:00,0.60735,0.60751,0.6072,0.60721,263200001.0
2006-03-27 15:50:00,0.60704,0.60714,0.60688,0.60698,392099999.0
2006-03-27 15:55:00,0.60695,0.60702,0.60665,0.60677,456799998.0
2006-03-27 16:00:00,0.60668,0.60702,0.60668,0.60701,385500000.0
2006-03-27 16:05:00,0.60703,0.60713,0.60692,0.60704,504499995.0
2006-03-27 16:10:00,0.60686,0.60693,0.60655,0.60693,482400002.0
2006-03-27 16:15:00,0.60685,0.60706,0.60676,0.60685,498100001.0
2006-03-27 16:20:00,0.6069,0.60712,0.60688,0.60698,391900001.0
2006-03-27 16:25:00,0.60692,0.60708,0.60623,0.60658,446699997.0
2006-03-27 16:30:00,0.60644,0.60647,0.60619,0.60625,582899997.0
2006-03-27 16:35:00,0.60626,0.60659,0.60617,0.60652,450700003.0
2006-03-27 16:40:00,0.60649,0.60664,0.60627,0.60627,286100001.0
2006-03-27 16:45:00,0.60636,0.6064,0.60616,0.60621,440600001.0
2006-03-27 16:50:00,0.60625,0.6063,0.60576,0.60581,416299999.0
2006-03-27 16:55:00,0.60572,0.60584,0.60528,0.60578,522099998.0
2006-03-27 17:00:00,0.6058,0.60646,0.6058,0.60622,634699994.0
2006-03-27 17:05:00,0.60639,0.60641,0.60592,0.60636,373699999.0
2006-03-27 17:10:00,0.6063,0.60631,0.60565,0.60565,398699999.0
2006-03-27 17:15:00,0.60565,0.60594,0.60529,0.60574,427000001.0
2006-03-27 17:20:00,0.60586,0.60603,0.60569,0.60603,417100000.0
2006-03-27 17:25:00,0.606,0.6063,0.6059,0.6063,462399994.0
2006-03-27 17:30:00,0.60634,0.60647,0.6062,0.60646,394900000.0
2006-03-27 17:35:00,0.6065,0.60694,0.6064,0.60681,406799996.0
2006-03-27 17:40:00,0.60664,0.6072,0.60661,0.60718,437199999.0
2006-03-27 17:45:00,0.60729,0.60747,0.6071,0.60714,288300000.0
2006-03-27 17:50:00,0.60704,0.60762,0.60679,0.60755,495800001.0
2006-03-27 17:55:00,0.60743,0.60752,0.60626,0.60626,529299999.0
2006-03-27 18:00:00,0.60619,0.6064,0.60608,0.6061,778100003.0
2006-03-27 18:05:00,0.6061,0.60615,0.60567,0.6059,1018199997.0
2006-03-27 18:10:00,0.60596,0.60604,0.60583,0.60595,379200001.0
2006-03-27 18:15:00,0.6059,0.60641,0.60589,0.60624,1153699996.0
2006-03-27 18:20:00,0.60625,0.60638,0.60593,0.60615,1043600000.0
2006-03-27 18:25:00,0.60612,0.60615,0.60588,0.60609,1087299997.0
2006-03-27 18:30:00,0.60606,0.60606,0.6059,0.606,746900004.0
2006-03-27 18:35:00,0.60605,0.6061,0.6059,0.60605,916399998.0
2006-03-27 18:40:00,0.60605,0.60629,0.60585,0.60629,1258399999.0
2006-03-27 18:45:00,0.60643,0.60649,0.60608,0.60626,923199993.0
2006-03-27 18:50:00,0.60616,0.60621,0.60575,0.60607,444599997.0
2006-03-27 18:55:00,0.60614,0.60614,0.6058,0.60588,618899995.0
2006-03-27 19:00:00,0.60582,0.60592,0.60547,0.60562,570099996.0
2006-03-27 19:05:00,0.60565,0.60593,0.60559,0.60587,815699991.0
2006-03-27 19:10:00,0.60587,0.6059,0.60575,0.60585,550900006.0
2006-03-27 19:15:00,0.60585,0.60592,0.60553,0.60553,425500000.0
2006-03-27 19:20:00,0.60547,0.60587,0.60543,0.60564,567299998.0
2006-03-27 19:25:00,0.60563,0.6057,0.60542,0.60545,478599999.0
2006-03-27 19:30:00,0.60544,0.60555,0.60534,0.6055,486100002.0
2006-03-27 19:35:00,0.60548,0.60552,0.60522,0.60525,754500007.0
2006-03-27 19:40:00,0.60537,0.60558,0.60531,0.60552,394499999.0
2006-03-27 19:45:00,0.60552,0.60559,0.60524,0.60524,527199995.0
2006-03-27 19:50:00,0.60543,0.60555,0.60533,0.60539,697199996.0
2006-03-27 19:55:00,0.60524,0.60551,0.60524,0.60535,817899999.0
2006-03-27 20:00:00,0.60537,0.6055,0.60533,0.60545,792299997.0
2006-03-27 20:05:00,0.60547,0.6055,0.6052,0.6054,789699997.0
2006-03-27 20:10:00,0.60535,0.6055,0.60515,0.6055,555899997.0
2006-03-27 20:15:00,0.6054,0.60555,0.60532,0.60545,913900000.0
2006-03-27 20:20:00,0.6055,0.6055,0.60515,0.60545,433199997.0
2006-03-27 20:25:00,0.60545,0.6055,0.60535,0.60545,527899999.0
2006-03-27 20:30:00,0.60535,0.6055,0.60535,0.60545,866899998.0
2006-03-27 20:35:00,0.60545,0.60555,0.6053,0.60545,734699996.0
2006-03-27 20:40:00,0.6054,0.6055,0.60533,0.60545,586200001.0
2006-03-27 20:45:00,0.6054,0.60545,0.6053,0.6054,426699999.0
2006-03-27 20:50:00,0.6054,0.6055,0.60533,0.60545,680599999.0
2006-03-27 20:55:00,0.60535,0.6055,0.60515,0.6054,660400000.0
2006-03-27 21:00:00,0.6054,0.6055,0.6053,0.60535,632799999.0
2006-03-27 21:05:00,0.60545,0.6055,0.6053,0.60545,622299999.0
2006-03-27 21:10:00,0.6054,0.60547,0.60535,0.6054,431299998.0
2006-03-27 21:15:00,0.6054,0.6055,0.60525,0.6054,772599996.0
2006-03-27 21:20:00,0.60545,0.6055,0.6053,0.6054,601200004.0
2006-03-27 21:25:00,0.6054,0.60545,0.60525,0.60535,549900007.0
2006-03-27 21:30:00,0.60542,0.6055,0.60532,0.60532,336299998.0
2006-03-27 21:35:00,0.6054,0.6055,0.6053,0.60542,796999997.0
2006-03-27 21:40:00,0.60545,0.6055,0.60525,0.60525,566399999.0
2006-03-27 21:45:00,0.6054,0.60545,0.6053,0.60538,482399997.0
2006-03-27 21:50:00,0.60545,0.60555,0.60535,0.6054,381699999.0
2006-03-27 21:55:00,0.6054,0.6055,0.6053,0.6054,463800002.0
2006-03-27 22:00:00,0.6054,0.60545,0.60535,0.6054,404100000.0
2006-03-27 22:05:00,0.60535,0.60555,0.60525,0.60538,586600005.0
2006-03-27 22:10:00,0.6054,0.6055,0.6053,0.60542,480800000.0
2006-03-27 22:15:00,0.60542,0.6055,0.6053,0.6054,460900000.0
2006-03-27 22:20:00,0.60545,0.6055,0.60533,0.60545,505300000.0
2006-03-27 22:25:00,0.60535,0.6055,0.6053,0.6054,415899999.0
2006-03-27 22:30:00,0.60545,0.6055,0.60515,0.60542,478000002.0
2006-03-27 22:35:00,0.60547,0.60547,0.60515,0.60545,499000000.0
2006-03-27 22:40:00,0.6054,0.6055,0.60525,0.60532,570200000.0
2006-03-27 22:45:00,0.6054,0.6055,0.6052,0.6054,482400001.0
2006-03-27 22:50:00,0.60545,0.60545,0.60515,0.60535,736699995.0
2006-03-27 22:55:00,0.60535,0.60555,0.6052,0.6052,575400003.0
2006-03-27 23:00:00,0.60525,0.60547,0.60525,0.60535,316200001.0
2006-03-27 23:05:00,0.6054,0.60557,0.6053,0.60545,513000002.0
2006-03-27 23:10:00,0.6054,0.6055,0.60535,0.6054,310299999.0
2006-03-27 23:15:00,0.6054,0.60545,0.60525,0.6054,340700001.0
2006-03-27 23:20:00,0.60545,0.6055,0.6053,0.60545,372999998.0
2006-03-27 23:25:00,0.60543,0.60545,0.6053,0.6054,394699996.0
2006-03-27 23:30:00,0.60535,0.60547,0.60535,0.6054,396400000.0
2006-03-27 23:35:00,0.60545,0.6055,0.60535,0.60538,288599998.0
2006-03-27 23:40:00,0.60545,0.60545,0.60535,0.6054,204799998.0
2006-03-27 23:45:00,0.6055,0.6055,0.60535,0.6054,388700000.0
2006-03-27 23:50:00,0.60535,0.6055,0.6053,0.60545,357399999.0
2006-03-27 23:55:00,0.60545,0.60545,0.60535,0.60535,419000001.0
2006-03-28 00:00:00,0.6054,0.60622,0.6054,0.60585,508900001.0
2006-03-28 00:05:00,0.60579,0.60621,0.60509,0.60512,735799996.0
2006-03-28 00:10:00,0.60479,0.60544,0.60474,0.60528,482800000.0
2006-03-28 00:15:00,0.60562,0.60562,0.60489,0.60507,483700003.0
2006-03-28 00:20:00,0.60483,0.60545,0.60483,0.60496,508800001.0
2006-03-28 00:25:00,0.60499,0.60507,0.60482,0.60496,496399999.0
2006-03-28 00:30:00,0.60505,0.6051,0.60475,0.6051,340499999.0
2006-03-28 00:35:00,0.60505,0.60543,0.60495,0.60525,558700000.0
2006-03-28 00:40:00,0.6052,0.60524,0.60504,0.6051,307399999.0
2006-03-28 00:45:00,0.6051,0.6052,0.605,0.60513,368000000.0
2006-03-28 00:50:00,0.60509,0.60542,0.60498,0.60528,415199997.0
2006-03-28 00:55:00,0.60522,0.60565,0.6051,0.60549,426899999.0
2006-03-28 01:00:00,0.60549,0.60609,0.60544,0.60609,320799998.0
2006-03-28 01:05:00,0.60593,0.60609,0.60576,0.60581,262700002.0
2006-03-28 01:10:00,0.60572,0.60599,0.60567,0.60591,361500002.0
2006-03-28 01:15:00,0.60591,0.60591,0.60552,0.60588,457500000.0
2006-03-28 01:20:00,0.60588,0.60622,0.60588,0.6062,400500001.0
2006-03-28 01:25:00,0.60625,0.60674,0.606,0.60662,444300001.0
2006-03-28 01:30:00,0.60662,0.60672,0.60639,0.6065,424800001.0
2006-03-28 01:35:00,0.60651,0.60665,0.6065,0.60655,330699999.0
2006-03-28 01:40:00,0.60673,0.60695,0.6066,0.6069,353400000.0
2006-03-28 01:45:00,0.60695,0.6074,0.60695,0.60725,462400000.0
2006-03-28 01:50:00,0.60729,0.6074,0.60696,0.60708,397900001.0
2006-03-28 01:55:00,0.607,0.60706,0.60678,0.60682,356199997.0
2006-03-28 02:00:00,0.60688,0.60688,0.60652,0.60667,422300001.0
2006-03-28 02:05:00,0.60673,0.60684,0.60659,0.60681,386799995.0
2006-03-28 02:10:00,0.60687,0.60705,0.60678,0.60691,409299998.0
2006-03-28 02:15:00,0.60686,0.6074,0.60686,0.60717,414999996.0
2006-03-28 02:20:00,0.60727,0.60741,0.60712,0.60715,452000002.0
2006-03-28 02:25:00,0.60718,0.60718,0.6069,0.60695,443900002.0
2006-03-28 02:30:00,0.60705,0.60713,0.60677,0.6069,415799999.0
2006-03-28 02:35:00,0.60685,0.60688,0.60614,0.60636,438599999.0
2006-03-28 02:40:00,0.60636,0.60646,0.60593,0.60603,309500003.0
2006-03-28 02:45:00,0.60593,0.60621,0.60591,0.60614,438399996.0
2006-03-28 02:50:00,0.60626,0.60632,0.60577,0.60603,437400001.0
2006-03-28 02:55:00,0.60603,0.6065,0.60603,0.60607,450400003.0
2006-03-28 03:00:00,0.60605,0.60631,0.606,0.60613,343499998.0
2006-03-28 03:05:00,0.60605,0.6065,0.60605,0.60627,515900001.0
2006-03-28 03:10:00,0.60625,0.60644,0.60615,0.60623,399600000.0
2006-03-28 03:15:00,0.60628,0.60637,0.60566,0.60567,417500003.0
2006-03-28 03:20:00,0.60567,0.60583,0.60554,0.60572,554099999.0
2006-03-28 03:25:00,0.60575,0.60602,0.60552,0.60602,409799997.0
2006-03-28 03:30:00,0.60605,0.60683,0.606,0.6067,411399998.0
2006-03-28 03:35:00,0.60681,0.60704,0.60646,0.60665,513199997.0
2006-03-28 03:40:00,0.60667,0.60718,0.60636,0.60708,538199999.0
2006-03-28 03:45:00,0.60705,0.6075,0.60689,0.6075,568300000.0
2006-03-28 03:50:00,0.60748,0.60748,0.607,0.6072,525699996.0
2006-03-28 03:55:00,0.60705,0.60707,0.60647,0.60656,399900005.0
2006-03-28 04:00:00,0.60652,0.6068,0.60652,0.60675,399999995.0
2006-03-28 04:05:00,0.60676,0.60701,0.60669,0.60678,481500001.0
2006-03-28 04:10:00,0.60682,0.60706,0.60682,0.60689,429700001.0
2006-03-28 04:15:00,0.607,0.60743,0.60692,0.60703,439100000.0
2006-03-28 04:20:00,0.60695,0.60702,0.60676,0.60681,421100000.0
2006-03-28 04:25:00,0.60687,0.60691,0.6063,0.60648,481099995.0
2006-03-28 04:30:00,0.60653,0.60653,0.60624,0.60643,453699996.0
2006-03-28 04:35:00,0.60641,0.60643,0.60621,0.6063,381100000.0
2006-03-28 04:40:00,0.60633,0.60669,0.60627,0.60658,319900001.0
2006-03-28 04:45:00,0.60658,0.60664,0.60625,0.60635,530099993.0
2006-03-28 04:50:00,0.60645,0.60692,0.60635,0.60682,466099996.0
2006-03-28 04:55:00,0.60684,0.60707,0.6066,0.60668,523299998.0
2006-03-28 05:00:00,0.60672,0.60681,0.60639,0.60652,364700001.0
2006-03-28 05:05:00,0.60647,0.60652,0.60628,0.60652,422599998.0
2006-03-28 05:10:00,0.60645,0.60661,0.60632,0.60642,409099996.0
2006-03-28 05:15:00,0.60641,0.60643,0.6059,0.60622,366600000.0
2006-03-28 05:20:00,0.60617,0.6065,0.60606,0.60645,298099997.0
2006-03-28 05:25:00,0.60636,0.60735,0.60636,0.60735,431799998.0
2006-03-28 05:30:00,0.60732,0.60838,0.60732,0.60813,438699998.0
2006-03-28 05:35:00,0.60809,0.60873,0.60784,0.60842,477900003.0
2006-03-28 05:40:00,0.6088,0.6096,0.6088,0.60952,312900000.0
2006-03-28 05:45:00,0.60944,0.60982,0.60852,0.60852,468699998.0
2006-03-28 05:50:00,0.6087,0.60913,0.60831,0.60901,487500005.0
2006-03-28 05:55:00,0.60905,0.60935,0.60895,0.60909,338099999.0
2006-03-28 06:00:00,0.6091,0.6092,0.60889,0.60916,349100003.0
2006-03-28 06:05:00,0.60931,0.61049,0.60925,0.6102,450999997.0
2006-03-28 06:10:00,0.61023,0.61068,0.61013,0.61047,397699998.0
2006-03-28 06:15:00,0.61065,0.61118,0.61065,0.61118,472399999.0
2006-03-28 06:20:00,0.6111,0.61181,0.6111,0.61135,460600001.0
2006-03-28 06:25:00,0.61122,0.61122,0.61051,0.61077,630700000.0
2006-03-28 06:30:00,0.61069,0.61089,0.61058,0.61083,559000003.0
2006-03-28 06:35:00,0.61067,0.61085,0.61038,0.61066,417799999.0
2006-03-28 06:40:00,0.61066,0.61088,0.61035,0.61045,379600000.0
2006-03-28 06:45:00,0.61049,0.61049,0.61027,0.61034,442699999.0
2006-03-28 06:50:00,0.61039,0.61058,0.61031,0.6105,495400007.0
2006-03-28 06:55:00,0.61053,0.61081,0.61051,0.61062,428999995.0
2006-03-28 07:00:00,0.61041,0.61041,0.60979,0.60979,466299995.0
2006-03-28 07:05:00,0.60987,0.60997,0.60942,0.60961,431700000.0
2006-03-28 07:10:00,0.60962,0.61014,0.6094,0.61014,416000000.0
2006-03-28 07:15:00,0.61017,0.6105,0.61017,0.61038,368700000.0
2006-03-28 07:20:00,0.61052,0.61059,0.61023,0.61035,314200000.0
2006-03-28 07:25:00,0.6105,0.61058,0.60984,0.61028,469899996.0
2006-03-28 07:30:00,0.6103,0.61053,0.61004,0.61042,449700004.0
2006-03-28 07:35:00,0.61037,0.61047,0.6102,0.61028,413199997.0
2006-03-28 07:40:00,0.61028,0.6106,0.61009,0.61009,363500002.0
2006-03-28 07:45:00,0.61005,0.61007,0.60977,0.60984,462500000.0
2006-03-28 07:50:00,0.60982,0.60986,0.60933,0.60945,446600001.0
2006-03-28 07:55:00,0.60957,0.61014,0.60957,0.61014,336400002.0
2006-03-28 08:00:00,0.61002,0.6103,0.61002,0.61003,421100001.0
2006-03-28 08:05:00,0.61005,0.61022,0.60982,0.61007,597800004.0
2006-03-28 08:10:00,0.61015,0.6102,0.60961,0.60964,250099998.0
2006-03-28 08:15:00,0.6097,0.61002,0.6094,0.61002,336300000.0
2006-03-28 08:20:00,0.6102,0.61093,0.61017,0.61093,341700000.0
2006-03-28 08:25:00,0.61086,0.61094,0.61012,0.61024,438099998.0
2006-03-28 08:30:00,0.61035,0.61082,0.61025,0.61082,462699996.0
2006-03-28 08:35:00,0.61073,0.61163,0.61067,0.6115,459000002.0
2006-03-28 08:40:00,0.61138,0.61144,0.61095,0.61105,333500000.0
2006-03-28 08:45:00,0.61113,0.61124,0.61105,0.61105,224500000.0
2006-03-28 08:50:00,0.61108,0.61132,0.61102,0.61129,480299996.0
2006-03-28 08:55:00,0.61122,0.61125,0.61083,0.61118,481900001.0
2006-03-28 09:00:00,0.61101,0.61101,0.61078,0.61091,325999997.0
2006-03-28 09:05:00,0.6108,0.61101,0.61075,0.61088,295800000.0
2006-03-28 09:10:00,0.61083,0.61121,0.61068,0.61108,399399998.0
2006-03-28 09:15:00,0.611,0.6111,0.61086,0.6111,451300005.0
2006-03-28 09:20:00,0.61106,0.61164,0.61106,0.61138,362599997.0
2006-03-28 09:25:00,0.61132,0.61152,0.61099,0.61105,357899998.0
2006-03-28 09:30:00,0.61108,0.61143,0.61101,0.61132,376100000.0
2006-03-28 09:35:00,0.61133,0.61145,0.61107,0.61107,431599997.0
2006-03-28 09:40:00,0.61108,0.61135,0.61104,0.61106,409900000.0
2006-03-28 09:45:00,0.61096,0.61122,0.6108,0.61094,360300001.0
2006-03-28 09:50:00,0.6109,0.61095,0.61042,0.61054,351800002.0
2006-03-28 09:55:00,0.61044,0.61051,0.61023,0.61042,269700000.0
2006-03-28 10:00:00,0.61039,0.61067,0.61033,0.61062,432899998.0
2006-03-28 10:05:00,0.61067,0.61079,0.61005,0.61025,487300003.0
2006-03-28 10:10:00,0.61026,0.61066,0.61022,0.61048,492599994.0
2006-03-28 10:15:00,0.61061,0.61138,0.61061,0.61108,449300000.0
2006-03-28 10:20:00,0.61119,0.61121,0.61076,0.61089,423199998.0
2006-03-28 10:25:00,0.61077,0.61101,0.6106,0.61063,430300000.0
2006-03-28 10:30:00,0.61067,0.61085,0.61058,0.61073,359699994.0
2006-03-28 10:35:00,0.61067,0.61067,0.6101,0.61043,262799998.0
2006-03-28 10:40:00,0.61055,0.61055,0.6098,0.61022,391500003.0
2006-03-28 10:45:00,0.61023,0.61091,0.61008,0.61088,489999997.0
2006-03-28 10:50:00,0.6109,0.6109,0.61025,0.61073,360299997.0
2006-03-28 10:55:00,0.6107,0.61071,0.61016,0.61024,632600004.0
2006-03-28 11:00:00,0.61026,0.6104,0.6098,0.61017,545300002.0
2006-03-28 11:05:00,0.61029,0.61043,0.60945,0.60945,365900001.0
2006-03-28 11:10:00,0.6094,0.60964,0.60927,0.60945,561300002.0
2006-03-28 11:15:00,0.60946,0.60968,0.60933,0.60952,605500001.0
2006-03-28 11:20:00,0.6095,0.60957,0.60939,0.60945,507899998.0
2006-03-28 11:25:00,0.6094,0.60953,0.60935,0.60938,419299999.0
2006-03-28 11:30:00,0.60947,0.60978,0.60934,0.6097,492899999.0
2006-03-28 11:35:00,0.60984,0.61001,0.60939,0.60939,389899998.0
2006-03-28 11:40:00,0.60924,0.60937,0.60905,0.60922,404399997.0
2006-03-28 11:45:00,0.60935,0.60964,0.6092,0.60964,464799998.0
2006-03-28 11:50:00,0.60971,0.6099,0.60964,0.60975,368299999.0
2006-03-28 11:55:00,0.60969,0.61014,0.60969,0.60999,383399998.0
2006-03-28 12:00:00,0.61002,0.61013,0.60979,0.60995,424600001.0
2006-03-28 12:05:00,0.60988,0.60998,0.60977,0.6099,479999996.0
2006-03-28 12:10:00,0.60985,0.60995,0.60974,0.60982,347799999.0
2006-03-28 12:15:00,0.6098,0.60995,0.60947,0.60947,360900001.0
2006-03-28 12:20:00,0.60949,0.60966,0.60933,0.60953,475499997.0
2006-03-28 12:25:00,0.60955,0.60965,0.6095,0.60955,261700000.0
2006-03-28 12:30:00,0.60949,0.60956,0.60932,0.60947,519799995.0
2006-03-28 12:35:00,0.60945,0.60949,0.60908,0.60925,409799999.0
2006-03-28 12:40:00,0.60918,0.60922,0.60883,0.60914,372099998.0
2006-03-28 12:45:00,0.6092,0.60924,0.60898,0.60909,387500005.0
2006-03-28 12:50:00,0.60909,0.60922,0.60892,0.6091,537299998.0
2006-03-28 12:55:00,0.60902,0.6092,0.60895,0.60904,297599999.0
2006-03-28 13:00:00,0.60904,0.60912,0.60888,0.609,520600001.0
2006-03-28 13:05:00,0.60903,0.60909,0.60875,0.60887,359699999.0
2006-03-28 13:10:00,0.60903,0.60944,0.60903,0.6093,403199996.0
2006-03-28 13:15:00,0.60932,0.60952,0.60904,0.60938,303300004.0
2006-03-28 13:20:00,0.60935,0.60958,0.60924,0.60925,601899994.0
2006-03-28 13:25:00,0.60935,0.61008,0.60926,0.60982,449599998.0
2006-03-28 13:30:00,0.60973,0.60996,0.60961,0.60987,404300001.0
2006-03-28 13:35:00,0.6099,0.61009,0.60978,0.61008,468900004.0
2006-03-28 13:40:00,0.61015,0.61017,0.60983,0.61005,463300001.0
2006-03-28 13:45:00,0.61005,0.61018,0.61,0.6101,395099999.0
2006-03-28 13:50:00,0.61015,0.61015,0.61,0.61015,431699998.0
2006-03-28 13:55:00,0.61015,0.61053,0.61001,0.61038,465300005.0
2006-03-28 14:00:00,0.6104,0.61068,0.61024,0.61068,298600002.0
2006-03-28 14:05:00,0.61057,0.61057,0.61016,0.61033,460499998.0
2006-03-28 14:10:00,0.61035,0.61035,0.6101,0.61015,306300000.0
2006-03-28 14:15:00,0.61017,0.6106,0.6101,0.61055,457400003.0
2006-03-28 14:20:00,0.61054,0.6107,0.61045,0.61062,439200004.0
2006-03-28 14:25:00,0.61057,0.61068,0.61048,0.6106,363700001.0
2006-03-28 14:30:00,0.61056,0.61093,0.61053,0.61092,472700000.0
2006-03-28 14:35:00,0.61081,0.61081,0.61016,0.61075,464100000.0
2006-03-28 14:40:00,0.61074,0.611,0.61071,0.611,471900000.0
2006-03-28 14:45:00,0.61097,0.61123,0.61097,0.61121,443499995.0
2006-03-28 14:50:00,0.61134,0.61135,0.61096,0.61115,508300003.0
2006-03-28 14:55:00,0.61115,0.61131,0.61095,0.61106,295899999.0
2006-03-28 15:00:00,0.61105,0.61108,0.61075,0.61082,401300004.0
2006-03-28 15:05:00,0.61077,0.61106,0.61017,0.61061,530500000.0
2006-03-28 15:10:00,0.61064,0.61065,0.60982,0.6101,388099998.0
2006-03-28 15:15:00,0.6101,0.61022,0.60962,0.60984,471000005.0
2006-03-28 15:20:00,0.60974,0.60992,0.60949,0.60955,449999999.0
2006-03-28 15:25:00,0.60957,0.60978,0.60944,0.60959,429199998.0
2006-03-28 15:30:00,0.60968,0.61044,0.60968,0.61035,347399998.0
2006-03-28 15:35:00,0.61013,0.61015,0.60961,0.60975,371900000.0
2006-03-28 15:40:00,0.60975,0.60988,0.60936,0.60952,400400003.0
2006-03-28 15:45:00,0.60958,0.60971,0.60914,0.60915,341099998.0
2006-03-28 15:50:00,0.60887,0.60917,0.60887,0.60904,485599997.0
2006-03-28 15:55:00,0.60901,0.60907,0.60866,0.60869,359599996.0
2006-03-28 16:00:00,0.6085,0.60853,0.60741,0.60778,490700003.0
2006-03-28 16:05:00,0.60778,0.60798,0.60696,0.60696,513800002.0
2006-03-28 16:10:00,0.60692,0.60709,0.60651,0.60665,326299998.0
2006-03-28 16:15:00,0.60664,0.6068,0.60607,0.60618,584299999.0
2006-03-28 16:20:00,0.60628,0.6066,0.60597,0.60658,367200002.0
2006-03-28 16:25:00,0.60644,0.60644,0.60557,0.6061,488199994.0
2006-03-28 16:30:00,0.60604,0.60604,0.60574,0.60592,424699999.0
2006-03-28 16:35:00,0.60613,0.60662,0.60613,0.60621,394500002.0
2006-03-28 16:40:00,0.6062,0.60632,0.60615,0.60615,395600000.0
2006-03-28 16:45:00,0.6062,0.60623,0.60587,0.60598,459500000.0
2006-03-28 16:50:00,0.60603,0.60622,0.60595,0.60608,543399993.0
2006-03-28 16:55:00,0.60603,0.60663,0.60593,0.60662,406999999.0
2006-03-28 17:00:00,0.60659,0.60659,0.60593,0.60629,400499997.0
2006-03-28 17:05:00,0.60627,0.60635,0.60606,0.60611,454799997.0
2006-03-28 17:10:00,0.60595,0.60597,0.60556,0.60583,539900000.0
2006-03-28 17:15:00,0.60578,0.60578,0.60535,0.60555,437799999.0
2006-03-28 17:20:00,0.60559,0.60559,0.60479,0.6051,368499998.0
2006-03-28 17:25:00,0.60509,0.60534,0.60496,0.6053,446899997.0
2006-03-28 17:30:00,0.6053,0.60563,0.60508,0.60545,505900000.0
2006-03-28 17:35:00,0.60543,0.60598,0.60543,0.60584,362799995.0
2006-03-28 17:40:00,0.60569,0.60584,0.60533,0.60537,483599997.0
2006-03-28 17:45:00,0.60537,0.60568,0.60512,0.60512,306999997.0
2006-03-28 17:50:00,0.60495,0.60506,0.60423,0.60442,421700000.0
2006-03-28 17:55:00,0.60454,0.6047,0.60355,0.60393,507399997.0
2006-03-28 18:00:00,0.60394,0.60478,0.60393,0.60405,695599994.0
2006-03-28 18:05:00,0.60395,0.60399,0.60349,0.60395,1110399996.0
2006-03-28 18:10:00,0.60384,0.60384,0.60355,0.60365,312200000.0
2006-03-28 18:15:00,0.6036,0.6039,0.60355,0.6036,1130900000.0
2006-03-28 18:20:00,0.60356,0.60398,0.60356,0.60383,1023300000.0
2006-03-28 18:25:00,0.6038,0.60388,0.6036,0.60382,966999997.0
2006-03-28 18:30:00,0.60374,0.60375,0.60345,0.6037,680499998.0
2006-03-28 18:35:00,0.6038,0.60386,0.6037,0.60376,869299996.0
2006-03-28 18:40:00,0.60375,0.6041,0.60357,0.60384,1435899995.0
2006-03-28 18:45:00,0.60393,0.60419,0.60375,0.60401,1094600006.0
2006-03-28 18:50:00,0.6039,0.6039,0.60355,0.6036,467500000.0
2006-03-28 18:55:00,0.60365,0.60369,0.60335,0.60345,576500000.0
2006-03-28 19:00:00,0.60345,0.60402,0.60341,0.60386,612099998.0
2006-03-28 19:05:00,0.6039,0.60444,0.6039,0.60423,856499998.0
2006-03-28 19:10:00,0.6042,0.60447,0.60415,0.6044,435299996.0
2006-03-28 19:15:00,0.60439,0.60462,0.60433,0.60456,491699997.0
2006-03-28 19:20:00,0.60459,0.60465,0.60443,0.60449,480800000.0
2006-03-28 19:25:00,0.60458,0.60488,0.60454,0.60484,578100004.0
2006-03-28 19:30:00,0.605,0.60572,0.60495,0.60552,575599999.0
2006-03-28 19:35:00,0.60553,0.60573,0.6054,0.60555,773600000.0
2006-03-28 19:40:00,0.60566,0.60617,0.60561,0.60607,408099994.0
2006-03-28 19:45:00,0.60609,0.60623,0.60588,0.60588,521399997.0
2006-03-28 19:50:00,0.60606,0.60614,0.60561,0.60589,733800000.0
2006-03-28 19:55:00,0.60571,0.60578,0.60514,0.6052,880799998.0
2006-03-28 20:00:00,0.60522,0.60535,0.60518,0.6053,601200002.0
2006-03-28 20:05:00,0.60533,0.60535,0.60505,0.60525,794499998.0
2006-03-28 20:10:00,0.6052,0.60535,0.605,0.60535,445599996.0
2006-03-28 20:15:00,0.60525,0.6054,0.60517,0.6053,801600002.0
2006-03-28 20:20:00,0.60535,0.60535,0.605,0.6053,513000001.0
2006-03-28 20:25:00,0.6053,0.60535,0.6052,0.6053,564599995.0
2006-03-28 20:30:00,0.6052,0.60535,0.6052,0.6053,812199999.0
2006-03-28 20:35:00,0.6053,0.6054,0.60515,0.6053,675100001.0
2006-03-28 20:40:00,0.60525,0.60535,0.60518,0.6053,552999999.0
2006-03-28 20:45:00,0.60525,0.6053,0.60515,0.60525,465399994.0
2006-03-28 20:50:00,0.60525,0.60535,0.60518,0.6053,829699997.0
2006-03-28 20:55:00,0.6052,0.60535,0.605,0.60525,664799999.0
2006-03-28 21:00:00,0.60525,0.60535,0.60515,0.6052,571899999.0
2006-03-28 21:05:00,0.6053,0.60535,0.60515,0.6053,586799997.0
2006-03-28 21:10:00,0.60525,0.60533,0.6052,0.60525,357599998.0
2006-03-28 21:15:00,0.60525,0.60535,0.6051,0.60525,725299995.0
2006-03-28 21:20:00,0.60525,0.60535,0.60515,0.60525,644099998.0
2006-03-28 21:25:00,0.60525,0.6053,0.6051,0.6052,477600001.0
2006-03-28 21:30:00,0.60527,0.60535,0.60517,0.60525,422000003.0
2006-03-28 21:35:00,0.60525,0.60535,0.60515,0.60527,670600005.0
2006-03-28 21:40:00,0.6053,0.60535,0.6051,0.6051,486900002.0
2006-03-28 21:45:00,0.60525,0.6053,0.60515,0.60523,389800002.0
2006-03-28 21:50:00,0.6053,0.6054,0.6052,0.60525,408199997.0
2006-03-28 21:55:00,0.60525,0.60535,0.60515,0.60525,505899999.0
2006-03-28 22:00:00,0.60525,0.6053,0.6052,0.60525,296799999.0
2006-03-28 22:05:00,0.6052,0.6054,0.6051,0.60527,443700003.0
2006-03-28 22:10:00,0.60525,0.60535,0.60515,0.60527,517700000.0
2006-03-28 22:15:00,0.60527,0.60535,0.60515,0.60525,397699999.0
2006-03-28 22:20:00,0.6053,0.60535,0.60518,0.6053,525599998.0
2006-03-28 22:25:00,0.6052,0.60535,0.60515,0.60525,350700000.0
2006-03-28 22:30:00,0.6053,0.60535,0.605,0.60527,445499997.0
2006-03-28 22:35:00,0.60532,0.60532,0.605,0.6053,435500002.0
2006-03-28 22:40:00,0.60525,0.60535,0.6051,0.60517,546600000.0
2006-03-28 22:45:00,0.60525,0.60535,0.60505,0.60525,611899994.0
2006-03-28 22:50:00,0.6053,0.6053,0.605,0.6052,668700002.0
2006-03-28 22:55:00,0.6052,0.6054,0.60505,0.60505,588700000.0
2006-03-28 23:00:00,0.6051,0.60533,0.6051,0.6052,330500001.0
2006-03-28 23:05:00,0.60525,0.60543,0.60515,0.6053,453999999.0
2006-03-28 23:10:00,0.60525,0.60535,0.6052,0.60525,364799999.0
2006-03-28 23:15:00,0.60525,0.6053,0.6051,0.60525,300300000.0
2006-03-28 23:20:00,0.6053,0.60535,0.60515,0.6053,382100001.0
2006-03-28 23:25:00,0.60528,0.6053,0.60515,0.60525,449999997.0
2006-03-28 23:30:00,0.6052,0.60533,0.6052,0.60525,327399996.0
2006-03-28 23:35:00,0.6053,0.60535,0.6052,0.60523,446199999.0
2006-03-28 23:40:00,0.6053,0.6053,0.6052,0.60525,179699999.0
2006-03-28 23:45:00,0.60535,0.60535,0.6052,0.60525,352199999.0
2006-03-28 23:50:00,0.6052,0.60535,0.60515,0.6053,311800001.0
2006-03-28 23:55:00,0.6053,0.6053,0.6052,0.6052,546700001.0
2006-03-29 00:00:00,0.6053,0.6053,0.60301,0.6032,521400000.0
2006-03-29 00:05:00,0.60341,0.60378,0.60322,0.60358,570699997.0
2006-03-29 00:10:00,0.60364,0.6038,0.60305,0.60335,430900002.0
2006-03-29 00:15:00,0.60342,0.60372,0.60291,0.60353,457099998.0
2006-03-29 00:20:00,0.60347,0.60405,0.6033,0.60361,505100001.0
2006-03-29 00:25:00,0.60406,0.6046,0.60365,0.60425,626499997.0
2006-03-29 00:30:00,0.6052,0.6052,0.60379,0.60412,312899997.0
2006-03-29 00:35:00,0.60407,0.60413,0.60382,0.60396,549399999.0
2006-03-29 00:40:00,0.60393,0.60412,0.60385,0.60395,378099999.0
2006-03-29 00:45:00,0.60395,0.60435,0.60394,0.60428,381200000.0
2006-03-29 00:50:00,0.6042,0.60433,0.6041,0.60433,358199999.0
2006-03-29 00:55:00,0.60432,0.60432,0.60385,0.6039,452599996.0
2006-03-29 01:00:00,0.60385,0.60413,0.60384,0.60413,240399999.0
2006-03-29 01:05:00,0.60402,0.6043,0.60377,0.60423,284200001.0
2006-03-29 01:10:00,0.60408,0.6041,0.60374,0.60396,458699997.0
2006-03-29 01:15:00,0.60415,0.60445,0.60403,0.60438,568399997.0
2006-03-29 01:20:00,0.60432,0.60442,0.60419,0.6043,300600000.0
2006-03-29 01:25:00,0.60418,0.60429,0.60393,0.60393,406100000.0
2006-03-29 01:30:00,0.60394,0.6042,0.6038,0.60394,412299999.0
2006-03-29 01:35:00,0.6039,0.60434,0.60389,0.60426,302499996.0
2006-03-29 01:40:00,0.60442,0.60442,0.60419,0.60434,365999998.0
2006-03-29 01:45:00,0.60426,0.60442,0.6042,0.60425,339200001.0
2006-03-29 01:50:00,0.60434,0.60455,0.60418,0.60455,424100002.0
2006-03-29 01:55:00,0.6045,0.60455,0.60428,0.60432,328500000.0
2006-03-29 02:00:00,0.60441,0.60455,0.60431,0.60437,414500004.0
2006-03-29 02:05:00,0.6044,0.60451,0.6042,0.60426,365500000.0
2006-03-29 02:10:00,0.60431,0.60434,0.6041,0.6042,294000000.0
2006-03-29 02:15:00,0.60416,0.60436,0.60403,0.60417,395599996.0
2006-03-29 02:20:00,0.60429,0.6044,0.6042,0.60428,623099996.0
2006-03-29 02:25:00,0.60434,0.60439,0.60391,0.60395,389799999.0
2006-03-29 02:30:00,0.60403,0.60403,0.60382,0.60395,401999999.0
2006-03-29 02:35:00,0.60387,0.60406,0.60362,0.60377,395900000.0
2006-03-29 02:40:00,0.60367,0.60367,0.60262,0.6029,496199998.0
2006-03-29 02:45:00,0.60282,0.60288,0.60198,0.6022,458000000.0
2006-03-29 02:50:00,0.60239,0.60276,0.60227,0.60263,518499999.0
2006-03-29 02:55:00,0.60262,0.60322,0.60252,0.60314,391999999.0
2006-03-29 03:00:00,0.60321,0.6038,0.60317,0.60321,401700001.0
2006-03-29 03:05:00,0.60317,0.60384,0.60307,0.60384,466600000.0
2006-03-29 03:10:00,0.60374,0.60377,0.60271,0.60282,425600000.0
2006-03-29 03:15:00,0.60284,0.60302,0.60183,0.60202,450899999.0
2006-03-29 03:20:00,0.60205,0.60213,0.60168,0.60189,413199996.0
2006-03-29 03:25:00,0.60187,0.60213,0.60179,0.60213,283400002.0
2006-03-29 03:30:00,0.60212,0.60215,0.60191,0.60203,444299996.0
2006-03-29 03:35:00,0.60218,0.60254,0.60212,0.60254,394700003.0
2006-03-29 03:40:00,0.6025,0.6026,0.6023,0.60237,440600001.0
2006-03-29 03:45:00,0.60242,0.60242,0.60173,0.60176,484700002.0
2006-03-29 03:50:00,0.60163,0.60169,0.60146,0.60169,434300002.0
2006-03-29 03:55:00,0.6015,0.60162,0.60135,0.60146,451199998.0
2006-03-29 04:00:00,0.6014,0.60148,0.60096,0.60099,441700000.0
2006-03-29 04:05:00,0.60105,0.60131,0.601,0.60107,533200000.0
2006-03-29 04:10:00,0.601,0.60125,0.60088,0.60088,501399999.0
2006-03-29 04:15:00,0.60099,0.60105,0.60083,0.60095,450500000.0
2006-03-29 04:20:00,0.60079,0.60104,0.60029,0.60029,472400003.0
2006-03-29 04:25:00,0.60024,0.60054,0.60022,0.60051,312699999.0
2006-03-29 04:30:00,0.6005,0.6006,0.60032,0.60032,518600002.0
2006-03-29 04:35:00,0.60025,0.60096,0.6002,0.60056,486899997.0
2006-03-29 04:40:00,0.60053,0.60053,0.60033,0.60035,310700001.0
2006-03-29 04:45:00,0.60038,0.60053,0.60031,0.60038,618400001.0
2006-03-29 04:50:00,0.60042,0.60042,0.60018,0.60025,416099999.0
2006-03-29 04:55:00,0.60027,0.60027,0.59982,0.59997,444899996.0
2006-03-29 05:00:00,0.59983,0.60027,0.59917,0.59997,412499996.0
2006-03-29 05:05:00,0.59998,0.60045,0.59994,0.60007,489399999.0
2006-03-29 05:10:00,0.60003,0.6001,0.59986,0.6,390099999.0
2006-03-29 05:15:00,0.59995,0.6,0.59964,0.59983,371299998.0
2006-03-29 05:20:00,0.59964,0.59993,0.59964,0.5998,327800000.0
2006-03-29 05:25:00,0.59971,0.60003,0.59971,0.60003,310400000.0
2006-03-29 05:30:00,0.59994,0.59994,0.59967,0.59983,372500003.0
2006-03-29 05:35:00,0.59984,0.60001,0.5997,0.59995,470300001.0
2006-03-29 05:40:00,0.6,0.60007,0.59934,0.5994,353400001.0
2006-03-29 05:45:00,0.59936,0.59936,0.59896,0.59935,305800000.0
2006-03-29 05:50:00,0.59934,0.59998,0.59925,0.59988,406900002.0
2006-03-29 05:55:00,0.59985,0.59993,0.59972,0.59985,311699998.0
2006-03-29 06:00:00,0.59976,0.59988,0.59967,0.59978,276799996.0
2006-03-29 06:05:00,0.59988,0.60018,0.59983,0.60012,496599999.0
2006-03-29 06:10:00,0.60012,0.60024,0.59969,0.5999,436199999.0
2006-03-29 06:15:00,0.59989,0.5999,0.59931,0.59945,460100002.0
2006-03-29 06:20:00,0.59944,0.59985,0.59937,0.5994,517200001.0
2006-03-29 06:25:00,0.59939,0.59958,0.59925,0.59934,408899997.0
2006-03-29 06:30:00,0.5993,0.59937,0.5991,0.59917,374800002.0
2006-03-29 06:35:00,0.59918,0.59952,0.59917,0.59947,432199997.0
2006-03-29 06:40:00,0.59944,0.59962,0.59918,0.59925,451199998.0
2006-03-29 06:45:00,0.59919,0.59945,0.59915,0.59945,605399992.0
2006-03-29 06:50:00,0.59944,0.59945,0.5991,0.5991,388800002.0
2006-03-29 06:55:00,0.5991,0.59936,0.59905,0.59928,440600001.0
2006-03-29 07:00:00,0.59922,0.5993,0.59903,0.59916,453900006.0
2006-03-29 07:05:00,0.59909,0.59939,0.59904,0.59936,427399996.0
2006-03-29 07:10:00,0.59942,0.59942,0.59885,0.59923,388199998.0
2006-03-29 07:15:00,0.59921,0.59987,0.59915,0.59957,475400003.0
2006-03-29 07:20:00,0.59965,0.59979,0.59935,0.59957,391000002.0
2006-03-29 07:25:00,0.59979,0.60021,0.59963,0.59975,413500000.0
2006-03-29 07:30:00,0.59975,0.60018,0.5997,0.60006,373199998.0
2006-03-29 07:35:00,0.59993,0.60004,0.59941,0.59956,464100006.0
2006-03-29 07:40:00,0.5995,0.59961,0.59895,0.59912,455300002.0
2006-03-29 07:45:00,0.5991,0.59951,0.59904,0.59947,486999999.0
2006-03-29 07:50:00,0.59944,0.60013,0.59939,0.6,365599997.0
2006-03-29 07:55:00,0.60001,0.60032,0.59998,0.6002,499799996.0
2006-03-29 08:00:00,0.60003,0.60073,0.60003,0.60067,443900001.0
2006-03-29 08:05:00,0.60064,0.60067,0.59958,0.59965,429299998.0
2006-03-29 08:10:00,0.59967,0.60075,0.59967,0.60055,395599999.0
2006-03-29 08:15:00,0.6005,0.6006,0.60006,0.60025,449699996.0
2006-03-29 08:20:00,0.60026,0.6003,0.59978,0.59982,461100003.0
2006-03-29 08:25:00,0.5998,0.59994,0.59973,0.59993,353299998.0
2006-03-29 08:30:00,0.59997,0.60002,0.59922,0.59953,346599999.0
2006-03-29 08:35:00,0.59962,0.59997,0.59948,0.59988,366800000.0
2006-03-29 08:40:00,0.60001,0.60021,0.59987,0.59987,479299999.0
2006-03-29 08:45:00,0.59999,0.60034,0.59982,0.60022,269300000.0
2006-03-29 08:50:00,0.60026,0.60108,0.60016,0.6008,475700002.0
2006-03-29 08:55:00,0.60072,0.60093,0.60029,0.60058,393100001.0
2006-03-29 09:00:00,0.60057,0.60075,0.6004,0.60053,487699993.0
2006-03-29 09:05:00,0.60047,0.60061,0.60027,0.60049,370000001.0
2006-03-29 09:10:00,0.60041,0.60043,0.60011,0.60024,491399994.0
2006-03-29 09:15:00,0.60021,0.60021,0.59912,0.59945,484599999.0
2006-03-29 09:20:00,0.59942,0.59971,0.59938,0.59946,336800000.0
2006-03-29 09:25:00,0.5995,0.60023,0.59938,0.59952,390200000.0
2006-03-29 09:30:00,0.59956,0.59981,0.59939,0.59957,476100000.0
2006-03-29 09:35:00,0.59959,0.59964,0.59929,0.59946,471800003.0
2006-03-29 09:40:00,0.59945,0.59965,0.59944,0.59959,377300001.0
2006-03-29 09:45:00,0.59954,0.59971,0.59954,0.59962,323599999.0
2006-03-29 09:50:00,0.5996,0.59976,0.59955,0.59965,332500003.0
2006-03-29 09:55:00,0.59967,0.59983,0.59933,0.59935,391000003.0
2006-03-29 10:00:00,0.59929,0.59954,0.59926,0.5994,469499998.0
2006-03-29 10:05:00,0.59944,0.59964,0.59924,0.59958,450099997.0
2006-03-29 10:10:00,0.5995,0.59955,0.59933,0.59941,250800000.0
2006-03-29 10:15:00,0.5994,0.59976,0.5993,0.59949,512199998.0
2006-03-29 10:20:00,0.59952,0.59952,0.59918,0.59944,515300001.0
2006-03-29 10:25:00,0.59942,0.60018,0.59942,0.60003,438300001.0
2006-03-29 10:30:00,0.6,0.6,0.5996,0.59977,432799999.0
2006-03-29 10:35:00,0.59979,0.60016,0.59959,0.59995,428400000.0
2006-03-29 10:40:00,0.60006,0.60011,0.59985,0.59992,396500001.0
2006-03-29 10:45:00,0.59993,0.60002,0.59972,0.59998,538099997.0
2006-03-29 10:50:00,0.60002,0.60007,0.59964,0.60001,442400000.0
2006-03-29 10:55:00,0.60004,0.60047,0.59996,0.60014,354500000.0
2006-03-29 11:00:00,0.60011,0.60058,0.59992,0.60034,501100002.0
2006-03-29 11:05:00,0.60044,0.60054,0.60031,0.60035,385199999.0
2006-03-29 11:10:00,0.60047,0.6007,0.60029,0.60031,518000002.0
2006-03-29 11:15:00,0.60035,0.60084,0.60022,0.60058,539400004.0
2006-03-29 11:20:00,0.60049,0.60145,0.60044,0.60135,518799999.0
2006-03-29 11:25:00,0.60131,0.60151,0.60122,0.60138,519999998.0
2006-03-29 11:30:00,0.60143,0.60151,0.6013,0.60134,514600001.0
2006-03-29 11:35:00,0.60135,0.60154,0.6012,0.6015,462500000.0
2006-03-29 11:40:00,0.60149,0.60241,0.60149,0.60231,532200001.0
2006-03-29 11:45:00,0.60226,0.60262,0.60211,0.60225,459799999.0
2006-03-29 11:50:00,0.60226,0.60237,0.60212,0.60235,326700000.0
2006-03-29 11:55:00,0.60228,0.60248,0.60228,0.60248,382300000.0
2006-03-29 12:00:00,0.60248,0.60257,0.60225,0.6025,513399998.0
2006-03-29 12:05:00,0.60251,0.60329,0.60251,0.60326,474599997.0
2006-03-29 12:10:00,0.60318,0.60395,0.60308,0.60386,299999998.0
2006-03-29 12:15:00,0.60391,0.60398,0.60338,0.60338,374599997.0
2006-03-29 12:20:00,0.60345,0.60362,0.60328,0.60351,441999998.0
2006-03-29 12:25:00,0.60355,0.60355,0.60328,0.6033,350999998.0
2006-03-29 12:30:00,0.60325,0.6034,0.60315,0.6033,467199999.0
2006-03-29 12:35:00,0.6033,0.60338,0.6031,0.60335,465000002.0
2006-03-29 12:40:00,0.6033,0.6034,0.60266,0.60278,372299999.0
2006-03-29 12:45:00,0.6028,0.60303,0.60262,0.60268,507899997.0
2006-03-29 12:50:00,0.60264,0.60282,0.60207,0.6024,464700001.0
2006-03-29 12:55:00,0.60229,0.60239,0.60183,0.60229,481099998.0
2006-03-29 13:00:00,0.60228,0.60246,0.60214,0.60214,570400002.0
2006-03-29 13:05:00,0.60214,0.60253,0.60189,0.60218,527800002.0
2006-03-29 13:10:00,0.60233,0.60277,0.60233,0.60277,406100000.0
2006-03-29 13:15:00,0.60288,0.60307,0.60266,0.60296,448600001.0
2006-03-29 13:20:00,0.603,0.60324,0.60287,0.60293,411900001.0
2006-03-29 13:25:00,0.60293,0.60312,0.60276,0.60308,558699999.0
2006-03-29 13:30:00,0.60298,0.60309,0.60286,0.60304,357500002.0
2006-03-29 13:35:00,0.6031,0.60333,0.60295,0.60326,613999997.0
2006-03-29 13:40:00,0.60324,0.60393,0.60299,0.60371,443900000.0
2006-03-29 13:45:00,0.60367,0.60367,0.60335,0.60359,416900000.0
2006-03-29 13:50:00,0.60361,0.6037,0.60342,0.60354,425300000.0
2006-03-29 13:55:00,0.60353,0.60358,0.60325,0.60325,481599995.0
2006-03-29 14:00:00,0.60327,0.60342,0.60305,0.60337,401599999.0
2006-03-29 14:05:00,0.6033,0.60335,0.60313,0.60314,474599998.0
2006-03-29 14:10:00,0.6032,0.6032,0.60265,0.60281,540000000.0
2006-03-29 14:15:00,0.60282,0.60291,0.60255,0.60277,368399998.0
2006-03-29 14:20:00,0.60275,0.60283,0.60253,0.60261,325699999.0
2006-03-29 14:25:00,0.60249,0.60259,0.60227,0.60231,468400001.0
2006-03-29 14:30:00,0.60235,0.60238,0.60205,0.60229,386400003.0
2006-03-29 14:35:00,0.60233,0.60254,0.60188,0.60197,486899999.0
2006-03-29 14:40:00,0.60208,0.60243,0.60182,0.60202,347500000.0
2006-03-29 14:45:00,0.6019,0.60236,0.6019,0.60223,356599996.0
2006-03-29 14:50:00,0.60212,0.60229,0.60192,0.60215,414399999.0
2006-03-29 14:55:00,0.60215,0.60244,0.60209,0.60209,407599997.0
2006-03-29 15:00:00,0.6021,0.60241,0.60205,0.60225,398400003.0
2006-03-29 15:05:00,0.60221,0.60335,0.60218,0.6031,501600003.0
2006-03-29 15:10:00,0.60284,0.60284,0.60239,0.60246,343099998.0
2006-03-29 15:15:00,0.60245,0.60255,0.60208,0.6024,590900000.0
2006-03-29 15:20:00,0.60245,0.60253,0.60228,0.60237,542499991.0
2006-03-29 15:25:00,0.60248,0.6027,0.602,0.60213,518499998.0
2006-03-29 15:30:00,0.60223,0.60254,0.60223,0.60254,349099999.0
2006-03-29 15:35:00,0.6026,0.60265,0.60239,0.60248,361500001.0
2006-03-29 15:40:00,0.60246,0.60277,0.60236,0.60249,371799999.0
2006-03-29 15:45:00,0.60231,0.6026,0.60229,0.60246,422099998.0
2006-03-29 15:50:00,0.60228,0.60228,0.6019,0.60214,315000003.0
2006-03-29 15:55:00,0.60201,0.60212,0.60177,0.60212,307099999.0
2006-03-29 16:00:00,0.60217,0.6024,0.60195,0.60195,234499999.0
2006-03-29 16:05:00,0.60182,0.60266,0.60182,0.60253,477099996.0
2006-03-29 16:10:00,0.60255,0.60265,0.60209,0.6022,366300000.0
2006-03-29 16:15:00,0.60217,0.60258,0.60162,0.60174,523799999.0
2006-03-29 16:20:00,0.60172,0.60181,0.60133,0.60133,475799997.0
2006-03-29 16:25:00,0.60137,0.6016,0.60042,0.60067,433199996.0
2006-03-29 16:30:00,0.60049,0.60102,0.60012,0.60075,510099999.0
2006-03-29 16:35:00,0.60081,0.60084,0.60026,0.6005,615499999.0
2006-03-29 16:40:00,0.60052,0.60059,0.60035,0.60045,533400002.0
2006-03-29 16:45:00,0.60052,0.60064,0.60039,0.60048,518400003.0
2006-03-29 16:50:00,0.60058,0.60088,0.60047,0.60088,530899998.0
2006-03-29 16:55:00,0.60092,0.60118,0.60087,0.60099,506200003.0
2006-03-29 17:00:00,0.60105,0.60264,0.60089,0.60264,396499994.0
2006-03-29 17:05:00,0.6026,0.60418,0.60235,0.60418,388299995.0
2006-03-29 17:10:00,0.60398,0.60398,0.60298,0.60313,460500001.0
2006-03-29 17:15:00,0.60313,0.60339,0.60304,0.60315,356100000.0
2006-03-29 17:20:00,0.6033,0.60355,0.60318,0.60341,378399997.0
2006-03-29 17:25:00,0.60335,0.60382,0.60327,0.6038,399099999.0
2006-03-29 17:30:00,0.60377,0.60395,0.6036,0.60384,336499996.0
2006-03-29 17:35:00,0.60392,0.60397,0.60367,0.60378,536599999.0
2006-03-29 17:40:00,0.60371,0.60379,0.60357,0.6037,423999997.0
2006-03-29 17:45:00,0.6036,0.60365,0.60308,0.60321,330900001.0
2006-03-29 17:50:00,0.60325,0.60345,0.6031,0.60334,380500001.0
2006-03-29 17:55:00,0.60324,0.60324,0.60273,0.60273,461699996.0
2006-03-29 18:00:00,0.60264,0.60308,0.60264,0.60293,743199997.0
2006-03-29 18:05:00,0.60297,0.60332,0.60277,0.60332,1083099998.0
2006-03-29 18:10:00,0.60332,0.60332,0.60294,0.60301,513100000.0
2006-03-29 18:15:00,0.60293,0.60327,0.60268,0.60276,1173300001.0
2006-03-29 18:20:00,0.60282,0.60363,0.60282,0.60327,942599993.0
2006-03-29 18:25:00,0.60323,0.60366,0.60305,0.60361,935299999.0
2006-03-29 18:30:00,0.60357,0.60359,0.60325,0.60349,747399997.0
2006-03-29 18:35:00,0.60343,0.60351,0.60319,0.60335,862500005.0
2006-03-29 18:40:00,0.60332,0.6035,0.60317,0.60333,1371999996.0
2006-03-29 18:45:00,0.60331,0.60332,0.6028,0.60302,1011600001.0
2006-03-29 18:50:00,0.60297,0.60315,0.60278,0.60278,450799999.0
2006-03-29 18:55:00,0.60286,0.60334,0.60286,0.60313,632799999.0
2006-03-29 19:00:00,0.60312,0.60326,0.60276,0.6029,571099999.0
2006-03-29 19:05:00,0.60294,0.60383,0.60272,0.60372,785799999.0
2006-03-29 19:10:00,0.60369,0.60389,0.60363,0.60375,478400000.0
2006-03-29 19:15:00,0.60375,0.60405,0.60375,0.60395,396499995.0
2006-03-29 19:20:00,0.60389,0.60399,0.60369,0.60385,567700002.0
2006-03-29 19:25:00,0.60385,0.60408,0.60375,0.60385,526500002.0
2006-03-29 19:30:00,0.6039,0.60392,0.60366,0.60384,581400003.0
2006-03-29 19:35:00,0.60381,0.60398,0.60356,0.6039,743300000.0
2006-03-29 19:40:00,0.60398,0.60405,0.60378,0.60392,431099999.0
2006-03-29 19:45:00,0.60391,0.60447,0.60382,0.60417,360900001.0
2006-03-29 19:50:00,0.60438,0.6044,0.60403,0.60423,672299998.0
2006-03-29 19:55:00,0.60415,0.60444,0.60415,0.60425,920499990.0
2006-03-29 20:00:00,0.60427,0.6044,0.60423,0.60435,737299996.0
2006-03-29 20:05:00,0.60438,0.6044,0.6041,0.6043,861900003.0
2006-03-29 20:10:00,0.60425,0.6044,0.60405,0.6044,513600000.0
2006-03-29 20:15:00,0.6043,0.60445,0.60422,0.60435,742499996.0
2006-03-29 20:20:00,0.6044,0.6044,0.60405,0.60435,389899999.0
2006-03-29 20:25:00,0.60435,0.6044,0.60425,0.60435,608199992.0
2006-03-29 20:30:00,0.60425,0.6044,0.60425,0.60435,910899993.0
2006-03-29 20:35:00,0.60435,0.60445,0.6042,0.60435,675199994.0
2006-03-29 20:40:00,0.6043,0.6044,0.60423,0.60435,600299999.0
2006-03-29 20:45:00,0.6043,0.60435,0.6042,0.6043,469500002.0
2006-03-29 20:50:00,0.6043,0.6044,0.60423,0.60435,842499994.0
2006-03-29 20:55:00,0.60425,0.6044,0.60405,0.6043,592999998.0
2006-03-29 21:00:00,0.6043,0.6044,0.6042,0.6043,579400001.0
2006-03-29 21:05:00,0.60435,0.6044,0.6042,0.60435,617200003.0
2006-03-29 21:10:00,0.6043,0.60438,0.60425,0.6043,419399998.0
2006-03-29 21:15:00,0.6043,0.6044,0.60415,0.6043,782600001.0
2006-03-29 21:20:00,0.60435,0.6044,0.6042,0.6043,651399999.0
2006-03-29 21:25:00,0.6043,0.60435,0.60415,0.60425,581500000.0
2006-03-29 21:30:00,0.60432,0.6044,0.60422,0.6043,479400001.0
2006-03-29 21:35:00,0.6043,0.6044,0.6042,0.60432,852399997.0
2006-03-29 21:40:00,0.60435,0.6044,0.60415,0.60415,560700002.0
2006-03-29 21:45:00,0.6043,0.60435,0.6042,0.60428,373800001.0
2006-03-29 21:50:00,0.60435,0.60445,0.60425,0.6043,435099998.0
2006-03-29 21:55:00,0.6043,0.6044,0.6042,0.6043,499400000.0
2006-03-29 22:00:00,0.6043,0.60435,0.60425,0.6043,360999999.0
2006-03-29 22:05:00,0.60425,0.60445,0.60415,0.60432,470600000.0
2006-03-29 22:10:00,0.6043,0.6044,0.6042,0.60432,590999999.0
2006-03-29 22:15:00,0.60432,0.6044,0.6042,0.6043,454200002.0
2006-03-29 22:20:00,0.60435,0.6044,0.60423,0.60435,520600003.0
2006-03-29 22:25:00,0.60425,0.6044,0.6042,0.6043,392000001.0
2006-03-29 22:30:00,0.60435,0.6044,0.60405,0.60432,483499998.0
2006-03-29 22:35:00,0.60437,0.60437,0.60405,0.60435,433699998.0
2006-03-29 22:40:00,0.6043,0.6044,0.60415,0.60422,683700002.0
2006-03-29 22:45:00,0.6043,0.6044,0.6041,0.6043,567499999.0
2006-03-29 22:50:00,0.60435,0.60435,0.60405,0.60425,699399992.0
2006-03-29 22:55:00,0.60425,0.60445,0.6041,0.6041,634800000.0
2006-03-29 23:00:00,0.60415,0.60438,0.60415,0.60425,343200001.0
2006-03-29 23:05:00,0.6043,0.60448,0.6042,0.60435,520500005.0
2006-03-29 23:10:00,0.6043,0.6044,0.60425,0.6043,414999997.0
2006-03-29 23:15:00,0.6043,0.60435,0.60415,0.6043,337599995.0
2006-03-29 23:20:00,0.60435,0.6044,0.6042,0.60435,354300000.0
2006-03-29 23:25:00,0.60433,0.60435,0.6042,0.6043,367800002.0
2006-03-29 23:30:00,0.60425,0.60438,0.60425,0.6043,404100002.0
2006-03-29 23:35:00,0.60435,0.6044,0.60425,0.60428,500499998.0
2006-03-29 23:40:00,0.60435,0.60435,0.60425,0.6043,214800000.0
2006-03-29 23:45:00,0.6044,0.6044,0.60425,0.6043,380199996.0
2006-03-29 23:50:00,0.60425,0.6044,0.6042,0.60435,413200002.0
2006-03-29 23:55:00,0.60435,0.60435,0.60425,0.60425,486400001.0
2006-03-30 00:00:00,0.60435,0.60493,0.6043,0.60493,335999999.0
2006-03-30 00:05:00,0.60499,0.60518,0.6045,0.60502,575999996.0
2006-03-30 00:10:00,0.60481,0.60508,0.60416,0.60466,472699998.0
2006-03-30 00:15:00,0.60456,0.60476,0.60379,0.60401,537400002.0
2006-03-30 00:20:00,0.60402,0.60439,0.60397,0.60413,463799998.0
2006-03-30 00:25:00,0.60412,0.60454,0.60382,0.60409,576599997.0
2006-03-30 00:30:00,0.60418,0.6045,0.6039,0.60409,554600000.0
2006-03-30 00:35:00,0.60405,0.6042,0.60397,0.60415,544500004.0
2006-03-30 00:40:00,0.60401,0.60415,0.60386,0.60399,338600002.0
2006-03-30 00:45:00,0.60388,0.60437,0.60374,0.60425,385300000.0
2006-03-30 00:50:00,0.60417,0.60448,0.60405,0.60435,421699998.0
2006-03-30 00:55:00,0.60433,0.60465,0.60428,0.60459,394900001.0
2006-03-30 01:00:00,0.60455,0.6047,0.60455,0.60468,172800001.0
2006-03-30 01:05:00,0.60457,0.60472,0.6045,0.60459,328899997.0
2006-03-30 01:10:00,0.60457,0.60479,0.60445,0.60469,432999997.0
2006-03-30 01:15:00,0.60475,0.60482,0.60465,0.60475,314000002.0
2006-03-30 01:20:00,0.6047,0.60479,0.60463,0.60479,306099997.0
2006-03-30 01:25:00,0.60475,0.60485,0.6046,0.60472,392299992.0
2006-03-30 01:30:00,0.6048,0.60496,0.6047,0.60485,430800003.0
2006-03-30 01:35:00,0.60485,0.60491,0.6048,0.6048,384900002.0
2006-03-30 01:40:00,0.60502,0.60518,0.6049,0.60495,333199999.0
2006-03-30 01:45:00,0.60493,0.60555,0.60485,0.60553,442599997.0
2006-03-30 01:50:00,0.6054,0.6064,0.60515,0.6064,396200001.0
2006-03-30 01:55:00,0.60637,0.60653,0.6062,0.60632,416800001.0
2006-03-30 02:00:00,0.6064,0.60695,0.6064,0.60679,564000001.0
2006-03-30 02:05:00,0.60679,0.60711,0.60659,0.60703,320600002.0
2006-03-30 02:10:00,0.60705,0.60789,0.60679,0.60746,347099997.0
2006-03-30 02:15:00,0.60752,0.60804,0.60734,0.60748,434700000.0
2006-03-30 02:20:00,0.60753,0.60753,0.60729,0.60737,494300002.0
2006-03-30 02:25:00,0.60739,0.60752,0.60717,0.60724,402599999.0
2006-03-30 02:30:00,0.60735,0.60757,0.6073,0.6075,404899999.0
2006-03-30 02:35:00,0.60745,0.60795,0.60745,0.60793,448300002.0
2006-03-30 02:40:00,0.60794,0.60813,0.60775,0.60795,417899999.0
2006-03-30 02:45:00,0.60802,0.60813,0.60775,0.60778,249000000.0
2006-03-30 02:50:00,0.60784,0.60803,0.6077,0.60798,464699997.0
2006-03-30 02:55:00,0.60801,0.60805,0.6077,0.6077,345099998.0
2006-03-30 03:00:00,0.6077,0.60776,0.6075,0.6075,499599999.0
2006-03-30 03:05:00,0.60742,0.60762,0.6074,0.6074,396700001.0
2006-03-30 03:10:00,0.6074,0.60747,0.60715,0.6074,416200000.0
2006-03-30 03:15:00,0.60738,0.60738,0.60715,0.60722,398300001.0
2006-03-30 03:20:00,0.6073,0.60753,0.6073,0.60753,354700001.0
2006-03-30 03:25:00,0.60756,0.60765,0.60725,0.60725,409499999.0
2006-03-30 03:30:00,0.60737,0.60748,0.6072,0.60735,405800003.0
2006-03-30 03:35:00,0.6075,0.6075,0.60733,0.6074,411199997.0
2006-03-30 03:40:00,0.60737,0.60758,0.60736,0.6074,460800000.0
2006-03-30 03:45:00,0.60745,0.6075,0.60725,0.60745,430399997.0
2006-03-30 03:50:00,0.60738,0.60738,0.60692,0.60721,372599997.0
2006-03-30 03:55:00,0.60705,0.60737,0.6069,0.60737,426800002.0
2006-03-30 04:00:00,0.60738,0.60762,0.60736,0.60755,322199999.0
2006-03-30 04:05:00,0.6075,0.608,0.6075,0.608,574199996.0
2006-03-30 04:10:00,0.60792,0.60806,0.60787,0.60787,302700001.0
2006-03-30 04:15:00,0.60796,0.60823,0.60795,0.60815,497599997.0
2006-03-30 04:20:00,0.60824,0.60843,0.60818,0.6082,434899998.0
2006-03-30 04:25:00,0.60827,0.6087,0.60808,0.60865,428600004.0
2006-03-30 04:30:00,0.60858,0.6087,0.6081,0.60826,410800000.0
2006-03-30 04:35:00,0.6083,0.6083,0.60812,0.60825,340100003.0
2006-03-30 04:40:00,0.60823,0.60839,0.6081,0.60825,432100004.0
2006-03-30 04:45:00,0.60828,0.6084,0.60825,0.6083,485100003.0
2006-03-30 04:50:00,0.60837,0.60837,0.60816,0.60835,346199999.0
2006-03-30 04:55:00,0.60833,0.60845,0.60817,0.60835,465899998.0
2006-03-30 05:00:00,0.60835,0.60852,0.60824,0.60837,466099997.0
2006-03-30 05:05:00,0.60836,0.60845,0.60828,0.60839,323499998.0
2006-03-30 05:10:00,0.60837,0.60848,0.60818,0.60835,295599998.0
2006-03-30 05:15:00,0.60828,0.60848,0.60821,0.60839,477999997.0
2006-03-30 05:20:00,0.6083,0.60838,0.60787,0.60838,297800001.0
2006-03-30 05:25:00,0.60831,0.60847,0.60797,0.60825,368599993.0
2006-03-30 05:30:00,0.60816,0.60818,0.60739,0.60763,320500001.0
2006-03-30 05:35:00,0.60762,0.60774,0.60732,0.60763,433000003.0
2006-03-30 05:40:00,0.60761,0.60766,0.60726,0.60726,388000001.0
2006-03-30 05:45:00,0.60725,0.60742,0.60694,0.60738,297599999.0
2006-03-30 05:50:00,0.60727,0.6075,0.60687,0.60735,354599998.0
2006-03-30 05:55:00,0.60735,0.60743,0.6072,0.60739,309500000.0
2006-03-30 06:00:00,0.60731,0.60746,0.60724,0.60737,337099999.0
2006-03-30 06:05:00,0.60745,0.60755,0.60733,0.6075,454800001.0
2006-03-30 06:10:00,0.60748,0.60761,0.60737,0.60745,211099998.0
2006-03-30 06:15:00,0.60752,0.60757,0.60714,0.6075,561600000.0
2006-03-30 06:20:00,0.6076,0.6078,0.60744,0.60775,406599999.0
2006-03-30 06:25:00,0.60775,0.6079,0.60772,0.60787,425599998.0
2006-03-30 06:30:00,0.6078,0.60786,0.60756,0.6078,383600002.0
2006-03-30 06:35:00,0.60776,0.60798,0.6077,0.60791,355799996.0
2006-03-30 06:40:00,0.60781,0.608,0.60774,0.608,444699998.0
2006-03-30 06:45:00,0.60803,0.60813,0.60785,0.60801,436199997.0
2006-03-30 06:50:00,0.60806,0.60815,0.60787,0.60796,453799995.0
2006-03-30 06:55:00,0.60791,0.60797,0.60765,0.6078,455299996.0
2006-03-30 07:00:00,0.60768,0.60803,0.60768,0.60803,318000000.0
2006-03-30 07:05:00,0.608,0.60805,0.60771,0.60795,377899998.0
2006-03-30 07:10:00,0.60805,0.60851,0.60799,0.60838,478100000.0
2006-03-30 07:15:00,0.60833,0.60842,0.60825,0.60828,378099999.0
2006-03-30 07:20:00,0.6084,0.60871,0.6083,0.60865,280099998.0
2006-03-30 07:25:00,0.60857,0.60866,0.60834,0.6084,586900003.0
2006-03-30 07:30:00,0.6084,0.60867,0.60783,0.60812,410499996.0
2006-03-30 07:35:00,0.60798,0.60804,0.60763,0.60777,472799995.0
2006-03-30 07:40:00,0.60771,0.60793,0.60735,0.6074,556099997.0
2006-03-30 07:45:00,0.60732,0.60745,0.60721,0.60744,385499997.0
2006-03-30 07:50:00,0.60739,0.60749,0.60721,0.60727,341900003.0
2006-03-30 07:55:00,0.60731,0.60756,0.60728,0.6075,319199998.0
2006-03-30 08:00:00,0.60735,0.60758,0.60725,0.60731,456000004.0
2006-03-30 08:05:00,0.60725,0.60727,0.60673,0.60677,622200002.0
2006-03-30 08:10:00,0.60679,0.60709,0.60679,0.60693,388900000.0
2006-03-30 08:15:00,0.60686,0.60707,0.60679,0.60684,351800001.0
2006-03-30 08:20:00,0.6069,0.6069,0.60549,0.60606,533400004.0
2006-03-30 08:25:00,0.60601,0.60603,0.60575,0.60599,459099997.0
2006-03-30 08:30:00,0.60607,0.60617,0.60588,0.60606,475799999.0
2006-03-30 08:35:00,0.60593,0.606,0.6054,0.60566,425400003.0
2006-03-30 08:40:00,0.60564,0.60585,0.60556,0.60557,424099999.0
2006-03-30 08:45:00,0.60569,0.60575,0.60531,0.60543,369999998.0
2006-03-30 08:50:00,0.60547,0.60548,0.60517,0.60545,428999999.0
2006-03-30 08:55:00,0.6055,0.6055,0.60476,0.60486,350799998.0
2006-03-30 09:00:00,0.60494,0.60504,0.60436,0.60461,512600001.0
2006-03-30 09:05:00,0.60448,0.60476,0.60446,0.60466,392400001.0
2006-03-30 09:10:00,0.60463,0.60503,0.60447,0.60501,477100005.0
2006-03-30 09:15:00,0.60498,0.60582,0.60498,0.60582,449699997.0
2006-03-30 09:20:00,0.60581,0.60625,0.60561,0.60561,523899996.0
2006-03-30 09:25:00,0.60578,0.60603,0.60575,0.60585,453900003.0
2006-03-30 09:30:00,0.60593,0.60665,0.60593,0.60665,437999995.0
2006-03-30 09:35:00,0.60662,0.60663,0.6062,0.60639,422700000.0
2006-03-30 09:40:00,0.60638,0.60701,0.60636,0.60689,443500000.0
2006-03-30 09:45:00,0.60688,0.60688,0.60576,0.60576,477399997.0
2006-03-30 09:50:00,0.60576,0.60596,0.60573,0.60596,389199997.0
2006-03-30 09:55:00,0.60586,0.60666,0.60578,0.60655,420199999.0
2006-03-30 10:00:00,0.60651,0.60703,0.60639,0.60679,380000002.0
2006-03-30 10:05:00,0.60682,0.60769,0.60676,0.60769,475999996.0
2006-03-30 10:10:00,0.60766,0.60842,0.60745,0.60842,559399998.0
2006-03-30 10:15:00,0.60859,0.60859,0.60805,0.60815,506000001.0
2006-03-30 10:20:00,0.60823,0.60857,0.60823,0.6084,503799998.0
2006-03-30 10:25:00,0.60825,0.60852,0.6082,0.6085,506399998.0
2006-03-30 10:30:00,0.6086,0.60881,0.60839,0.60852,438799999.0
2006-03-30 10:35:00,0.60865,0.6088,0.60848,0.60866,352899998.0
2006-03-30 10:40:00,0.60869,0.60869,0.60831,0.60837,430900002.0
2006-03-30 10:45:00,0.60836,0.6085,0.60796,0.60847,652299998.0
2006-03-30 10:50:00,0.60857,0.60857,0.60805,0.60828,527600003.0
2006-03-30 10:55:00,0.60812,0.60813,0.60783,0.6081,410900000.0
2006-03-30 11:00:00,0.6081,0.60845,0.6079,0.6082,433900004.0
2006-03-30 11:05:00,0.60839,0.60848,0.60825,0.6083,472900000.0
2006-03-30 11:10:00,0.60821,0.60832,0.60796,0.60806,472099998.0
2006-03-30 11:15:00,0.6081,0.60832,0.60795,0.60832,550000001.0
2006-03-30 11:20:00,0.6083,0.60849,0.60813,0.60843,437899997.0
2006-03-30 11:25:00,0.60844,0.6089,0.60844,0.60879,403800000.0
2006-03-30 11:30:00,0.60884,0.60903,0.60875,0.60888,445300001.0
2006-03-30 11:35:00,0.60895,0.609,0.6088,0.60882,520799999.0
2006-03-30 11:40:00,0.60879,0.60892,0.60859,0.60868,347999998.0
2006-03-30 11:45:00,0.60871,0.60877,0.60854,0.60877,404700001.0
2006-03-30 11:50:00,0.60877,0.60902,0.60866,0.60868,380400002.0
2006-03-30 11:55:00,0.60863,0.60878,0.60851,0.60876,460399999.0
2006-03-30 12:00:00,0.60873,0.60876,0.60847,0.60855,467200001.0
2006-03-30 12:05:00,0.60857,0.60877,0.60857,0.60864,430300002.0
2006-03-30 12:10:00,0.6086,0.60879,0.60845,0.60872,391899994.0
2006-03-30 12:15:00,0.6087,0.6088,0.60867,0.6087,433900000.0
2006-03-30 12:20:00,0.60877,0.60882,0.60853,0.60866,372299996.0
2006-03-30 12:25:00,0.60869,0.60884,0.60865,0.60875,304400002.0
2006-03-30 12:30:00,0.6087,0.60899,0.60862,0.60885,425900000.0
2006-03-30 12:35:00,0.60885,0.60895,0.60865,0.60893,462399998.0
2006-03-30 12:40:00,0.6089,0.60913,0.6087,0.60906,479000001.0
2006-03-30 12:45:00,0.6091,0.60954,0.6091,0.60949,276800002.0
2006-03-30 12:50:00,0.60949,0.61002,0.60949,0.60977,454799997.0
2006-03-30 12:55:00,0.6097,0.6097,0.60913,0.60922,410099998.0
2006-03-30 13:00:00,0.60914,0.60914,0.60892,0.60895,430199999.0
2006-03-30 13:05:00,0.60895,0.60909,0.60816,0.60816,482200002.0
2006-03-30 13:10:00,0.60816,0.60821,0.60792,0.60792,391399998.0
2006-03-30 13:15:00,0.60794,0.60813,0.60781,0.60798,389099998.0
2006-03-30 13:20:00,0.60805,0.60852,0.60795,0.60829,410799999.0
2006-03-30 13:25:00,0.6084,0.60844,0.60816,0.60844,372599999.0
2006-03-30 13:30:00,0.60835,0.60903,0.60835,0.60899,411300001.0
2006-03-30 13:35:00,0.60903,0.6091,0.60863,0.6089,475300005.0
2006-03-30 13:40:00,0.6089,0.609,0.60866,0.6089,400599999.0
2006-03-30 13:45:00,0.6089,0.6091,0.60885,0.609,329499998.0
2006-03-30 13:50:00,0.60905,0.6098,0.60895,0.6098,354199998.0
2006-03-30 13:55:00,0.60973,0.60982,0.60952,0.60962,349599998.0
2006-03-30 14:00:00,0.60967,0.6105,0.60954,0.60999,532700003.0
2006-03-30 14:05:00,0.6098,0.61003,0.6098,0.6099,473199999.0
2006-03-30 14:10:00,0.61005,0.6101,0.6093,0.6093,286299996.0
2006-03-30 14:15:00,0.60924,0.60955,0.60898,0.60948,422200001.0
2006-03-30 14:20:00,0.60943,0.60947,0.60893,0.60927,397899999.0
2006-03-30 14:25:00,0.60925,0.6093,0.60873,0.60883,385799995.0
2006-03-30 14:30:00,0.60891,0.60899,0.60875,0.60895,357599998.0
2006-03-30 14:35:00,0.60888,0.60923,0.60874,0.60905,446000001.0
2006-03-30 14:40:00,0.60907,0.60933,0.60885,0.60912,381500002.0
2006-03-30 14:45:00,0.60905,0.6091,0.60895,0.60895,420200003.0
2006-03-30 14:50:00,0.60886,0.6091,0.60882,0.60898,290600000.0
2006-03-30 14:55:00,0.60889,0.60895,0.60866,0.60868,421700002.0
2006-03-30 15:00:00,0.60888,0.60919,0.6088,0.60904,448699992.0
2006-03-30 15:05:00,0.60897,0.60915,0.6088,0.6089,460300002.0
2006-03-30 15:10:00,0.60891,0.60901,0.60878,0.60895,433999999.0
2006-03-30 15:15:00,0.609,0.6097,0.60895,0.6097,474399999.0
2006-03-30 15:20:00,0.60961,0.6097,0.60927,0.60962,521299998.0
2006-03-30 15:25:00,0.60962,0.6099,0.60935,0.60935,502799998.0
2006-03-30 15:30:00,0.60944,0.60981,0.60944,0.60961,471599998.0
2006-03-30 15:35:00,0.60974,0.60995,0.60965,0.60987,448799996.0
2006-03-30 15:40:00,0.60993,0.61005,0.60956,0.60956,323899999.0
2006-03-30 15:45:00,0.60959,0.60963,0.60844,0.60849,396499996.0
2006-03-30 15:50:00,0.60845,0.60883,0.60845,0.60861,445900003.0
2006-03-30 15:55:00,0.60859,0.60942,0.60859,0.6094,387099997.0
2006-03-30 16:00:00,0.60936,0.60978,0.60924,0.60932,305700001.0
2006-03-30 16:05:00,0.6093,0.60933,0.60901,0.6091,436200001.0
2006-03-30 16:10:00,0.60909,0.60927,0.6089,0.60918,402799998.0
2006-03-30 16:15:00,0.60917,0.60992,0.60908,0.60992,509600002.0
2006-03-30 16:20:00,0.61007,0.61029,0.60991,0.61009,487599997.0
2006-03-30 16:25:00,0.61002,0.61029,0.60988,0.61023,425499999.0
2006-03-30 16:30:00,0.61012,0.61065,0.6098,0.6098,499299998.0
2006-03-30 16:35:00,0.60986,0.61065,0.60976,0.61018,427800002.0
2006-03-30 16:40:00,0.61001,0.61003,0.6093,0.60947,419600002.0
2006-03-30 16:45:00,0.60955,0.60981,0.6093,0.60963,484699999.0
2006-03-30 16:50:00,0.60941,0.60944,0.60906,0.60932,430399997.0
2006-03-30 16:55:00,0.6094,0.61057,0.60937,0.61015,542299999.0
2006-03-30 17:00:00,0.61018,0.61074,0.61013,0.6107,397599996.0
2006-03-30 17:05:00,0.61064,0.61082,0.61007,0.6103,504200002.0
2006-03-30 17:10:00,0.61021,0.61021,0.60992,0.61006,449300004.0
2006-03-30 17:15:00,0.61008,0.61017,0.60949,0.6098,562800005.0
2006-03-30 17:20:00,0.60998,0.61003,0.60979,0.60993,338399998.0
2006-03-30 17:25:00,0.60986,0.61002,0.6094,0.61002,423900002.0
2006-03-30 17:30:00,0.61004,0.61004,0.6096,0.60986,483499998.0
2006-03-30 17:35:00,0.60987,0.61029,0.60968,0.61029,374200001.0
2006-03-30 17:40:00,0.61013,0.61018,0.60984,0.6099,447599998.0
2006-03-30 17:45:00,0.60988,0.60988,0.60947,0.60968,457199995.0
2006-03-30 17:50:00,0.60938,0.60938,0.60874,0.60884,394499999.0
2006-03-30 17:55:00,0.60882,0.60893,0.60871,0.60889,562299999.0
2006-03-30 18:00:00,0.60887,0.6091,0.60884,0.60888,685699997.0
2006-03-30 18:05:00,0.60892,0.60909,0.60879,0.60903,1035399999.0
2006-03-30 18:10:00,0.609,0.60966,0.60897,0.60965,445399999.0
2006-03-30 18:15:00,0.60968,0.61001,0.60953,0.60953,1320199993.0
2006-03-30 18:20:00,0.60942,0.6097,0.60925,0.6096,876500001.0
2006-03-30 18:25:00,0.60957,0.60971,0.60937,0.60961,907799996.0
2006-03-30 18:30:00,0.60955,0.60955,0.60902,0.60906,747199992.0
2006-03-30 18:35:00,0.60903,0.60956,0.6089,0.60953,936099999.0
2006-03-30 18:40:00,0.60955,0.60977,0.60938,0.60948,1585699998.0
2006-03-30 18:45:00,0.60951,0.60967,0.60923,0.60967,1038599997.0
2006-03-30 18:50:00,0.60978,0.61058,0.60977,0.61058,435099997.0
2006-03-30 18:55:00,0.61075,0.61084,0.60995,0.60999,607199995.0
2006-03-30 19:00:00,0.60995,0.61013,0.6099,0.6099,638100001.0
2006-03-30 19:05:00,0.6099,0.61003,0.60975,0.61003,717999997.0
2006-03-30 19:10:00,0.61002,0.61025,0.61,0.61005,397200000.0
2006-03-30 19:15:00,0.61003,0.6102,0.6098,0.60995,413800000.0
2006-03-30 19:20:00,0.60995,0.61006,0.60985,0.60998,606900001.0
2006-03-30 19:25:00,0.61005,0.6101,0.60932,0.60949,526999997.0
2006-03-30 19:30:00,0.60955,0.60982,0.6094,0.60972,572500001.0
2006-03-30 19:35:00,0.60971,0.60987,0.60965,0.60978,757399999.0
2006-03-30 19:40:00,0.60978,0.60978,0.60912,0.60912,428500001.0
2006-03-30 19:45:00,0.60904,0.60941,0.60895,0.60908,409200002.0
2006-03-30 19:50:00,0.60929,0.60957,0.60915,0.60957,704399998.0
2006-03-30 19:55:00,0.60956,0.6104,0.60956,0.6103,832799994.0
2006-03-30 20:00:00,0.61032,0.61045,0.61028,0.6104,705300002.0
2006-03-30 20:05:00,0.61042,0.61045,0.61015,0.61035,679799999.0
2006-03-30 20:10:00,0.6103,0.61045,0.6101,0.61045,506999999.0
2006-03-30 20:15:00,0.61035,0.6105,0.61027,0.6104,858799997.0
2006-03-30 20:20:00,0.61045,0.61045,0.6101,0.6104,438499999.0
2006-03-30 20:25:00,0.6104,0.61045,0.6103,0.6104,652000000.0
2006-03-30 20:30:00,0.6104,0.61045,0.6103,0.6104,872000003.0
2006-03-30 20:35:00,0.6104,0.6105,0.61025,0.6104,675100002.0
2006-03-30 20:40:00,0.61035,0.61045,0.61028,0.6104,548899999.0
2006-03-30 20:45:00,0.61035,0.6104,0.61025,0.61035,426199997.0
2006-03-30 20:50:00,0.61035,0.61045,0.61028,0.6104,808099995.0
2006-03-30 20:55:00,0.6103,0.61045,0.6101,0.61035,674799999.0
2006-03-30 21:00:00,0.61035,0.61045,0.61025,0.6103,617799999.0
2006-03-30 21:05:00,0.6104,0.61045,0.61025,0.6104,658199998.0
2006-03-30 21:10:00,0.61035,0.61042,0.6103,0.61035,394900000.0
2006-03-30 21:15:00,0.61035,0.61045,0.6102,0.61035,820199992.0
2006-03-30 21:20:00,0.6104,0.61045,0.61025,0.61035,655099999.0
2006-03-30 21:25:00,0.61035,0.6104,0.6102,0.6103,549200001.0
2006-03-30 21:30:00,0.61037,0.61045,0.61027,0.61035,433799998.0
2006-03-30 21:35:00,0.61035,0.61045,0.61025,0.61037,796200001.0
2006-03-30 21:40:00,0.6104,0.61045,0.6102,0.6102,623199997.0
2006-03-30 21:45:00,0.61035,0.6104,0.61025,0.61033,383599999.0
2006-03-30 21:50:00,0.6104,0.6105,0.6103,0.61035,489400004.0
2006-03-30 21:55:00,0.61035,0.61045,0.61025,0.61035,418999996.0
2006-03-30 22:00:00,0.61035,0.6104,0.6103,0.61035,417599999.0
2006-03-30 22:05:00,0.6103,0.6105,0.6102,0.61037,536399996.0
2006-03-30 22:10:00,0.61035,0.61045,0.61025,0.61037,504799999.0
2006-03-30 22:15:00,0.61037,0.61045,0.61025,0.61035,497199995.0
2006-03-30 22:20:00,0.6104,0.61045,0.61028,0.6104,519599999.0
2006-03-30 22:25:00,0.6103,0.61045,0.61025,0.61035,400000002.0
2006-03-30 22:30:00,0.6104,0.61045,0.6101,0.61037,434299996.0
2006-03-30 22:35:00,0.61042,0.61042,0.6101,0.6104,413000001.0
2006-03-30 22:40:00,0.61035,0.61045,0.6102,0.61027,535799997.0
2006-03-30 22:45:00,0.61035,0.61045,0.61015,0.61035,513400002.0
2006-03-30 22:50:00,0.6104,0.6104,0.6101,0.6103,674500001.0
2006-03-30 22:55:00,0.6103,0.6105,0.61015,0.61015,478700001.0
2006-03-30 23:00:00,0.6102,0.61042,0.6102,0.6103,344000000.0
2006-03-30 23:05:00,0.61035,0.61052,0.61025,0.6104,432799999.0
2006-03-30 23:10:00,0.61035,0.61045,0.6103,0.61035,402900003.0
2006-03-30 23:15:00,0.61035,0.6104,0.6102,0.61035,420600001.0
2006-03-30 23:20:00,0.6104,0.61045,0.61025,0.6104,305300001.0
2006-03-30 23:25:00,0.6104,0.6104,0.61025,0.61035,407800002.0
2006-03-30 23:30:00,0.6103,0.61042,0.6103,0.61035,397100003.0
2006-03-30 23:35:00,0.6104,0.61045,0.6103,0.61033,365300002.0
2006-03-30 23:40:00,0.6104,0.6104,0.6103,0.61035,199999999.0
2006-03-30 23:45:00,0.61045,0.61045,0.6103,0.61035,373400003.0
2006-03-30 23:50:00,0.6103,0.61045,0.61025,0.6104,307100000.0
2006-03-30 23:55:00,0.6104,0.6104,0.6103,0.6103,385099997.0
2006-03-31 00:00:00,0.6104,0.61045,0.6103,0.61035,372199998.0
2006-03-31 00:05:00,0.61355,0.61382,0.61324,0.61355,539600001.0
2006-03-31 00:10:00,0.61356,0.6137,0.61302,0.61322,459999996.0
2006-03-31 00:15:00,0.61316,0.61353,0.61271,0.61279,345400000.0
2006-03-31 00:20:00,0.61279,0.613,0.6107,0.61175,407000000.0
2006-03-31 00:25:00,0.61207,0.61309,0.61195,0.6128,334799999.0
2006-03-31 00:30:00,0.61296,0.61335,0.6127,0.61335,306100000.0
2006-03-31 00:35:00,0.6133,0.61365,0.6132,0.61365,497900001.0
2006-03-31 00:40:00,0.6136,0.61382,0.61345,0.61374,351099997.0
2006-03-31 00:45:00,0.61375,0.61388,0.61365,0.61375,438300001.0
2006-03-31 00:50:00,0.61367,0.61367,0.61282,0.61295,424900001.0
2006-03-31 00:55:00,0.61287,0.61321,0.61273,0.61317,368899997.0
2006-03-31 01:00:00,0.61315,0.6133,0.61286,0.61305,223699999.0
2006-03-31 01:05:00,0.61291,0.61302,0.61267,0.61273,274199998.0
2006-03-31 01:10:00,0.61252,0.61268,0.61224,0.61239,422000000.0
2006-03-31 01:15:00,0.61245,0.61289,0.61245,0.61289,305199999.0
2006-03-31 01:20:00,0.61295,0.61327,0.61294,0.61325,314100001.0
2006-03-31 01:25:00,0.6132,0.61327,0.61292,0.61292,401200001.0
2006-03-31 01:30:00,0.61295,0.61312,0.61285,0.61298,341999997.0
2006-03-31 01:35:00,0.613,0.61305,0.61282,0.61285,336399999.0
2006-03-31 01:40:00,0.61298,0.61322,0.61278,0.61311,379400003.0
2006-03-31 01:45:00,0.6131,0.61333,0.61282,0.61289,403499997.0
2006-03-31 01:50:00,0.61292,0.61305,0.61273,0.61305,368000000.0
2006-03-31 01:55:00,0.613,0.61308,0.61285,0.61304,472499997.0
2006-03-31 02:00:00,0.61309,0.61309,0.61287,0.6129,350500000.0
2006-03-31 02:05:00,0.61285,0.61288,0.61245,0.61245,398000000.0
2006-03-31 02:10:00,0.6125,0.6126,0.61222,0.61228,400600000.0
2006-03-31 02:15:00,0.61223,0.61235,0.61151,0.6119,368399998.0
2006-03-31 02:20:00,0.61205,0.61271,0.61196,0.61222,633199997.0
2006-03-31 02:25:00,0.61223,0.61235,0.61167,0.61174,264900000.0
2006-03-31 02:30:00,0.61194,0.61254,0.61182,0.61195,446999996.0
2006-03-31 02:35:00,0.61195,0.61217,0.61177,0.61206,322500000.0
2006-03-31 02:40:00,0.61204,0.61252,0.61201,0.61201,465399999.0
2006-03-31 02:45:00,0.612,0.61208,0.61195,0.61207,269399998.0
2006-03-31 02:50:00,0.61211,0.61211,0.61099,0.61145,366599999.0
2006-03-31 02:55:00,0.61148,0.61156,0.6109,0.61124,491300000.0
2006-03-31 03:00:00,0.61164,0.61168,0.61113,0.61131,507900001.0
2006-03-31 03:05:00,0.61125,0.61139,0.61118,0.61123,396700000.0
2006-03-31 03:10:00,0.61131,0.61303,0.61128,0.61301,491599999.0
2006-03-31 03:15:00,0.61277,0.61362,0.61233,0.6135,426900003.0
2006-03-31 03:20:00,0.61364,0.614,0.61359,0.6136,411999997.0
2006-03-31 03:25:00,0.61357,0.61358,0.6127,0.61287,361300002.0
2006-03-31 03:30:00,0.61292,0.61354,0.61259,0.6126,448800001.0
2006-03-31 03:35:00,0.6127,0.61297,0.61254,0.61291,400400000.0
2006-03-31 03:40:00,0.61277,0.61288,0.61251,0.61273,449100004.0
2006-03-31 03:45:00,0.61283,0.61303,0.61265,0.613,329299999.0
2006-03-31 03:50:00,0.61288,0.61295,0.61275,0.61295,303100003.0
2006-03-31 03:55:00,0.6128,0.61288,0.61224,0.61253,376100000.0
2006-03-31 04:00:00,0.61257,0.61282,0.6125,0.61255,290799998.0
2006-03-31 04:05:00,0.6125,0.61276,0.6125,0.61259,470099995.0
2006-03-31 04:10:00,0.61248,0.61258,0.61201,0.61209,375299996.0
2006-03-31 04:15:00,0.6122,0.61228,0.61195,0.612,381500000.0
2006-03-31 04:20:00,0.61193,0.61202,0.61177,0.61186,426400001.0
2006-03-31 04:25:00,0.61204,0.61222,0.61201,0.61209,281699999.0
2006-03-31 04:30:00,0.612,0.61212,0.61195,0.612,447999997.0
2006-03-31 04:35:00,0.61195,0.61212,0.61192,0.61205,283300000.0
2006-03-31 04:40:00,0.612,0.612,0.61148,0.61161,433899999.0
2006-03-31 04:45:00,0.61166,0.6119,0.61162,0.6118,592800001.0
2006-03-31 04:50:00,0.61185,0.61185,0.61165,0.61175,312499999.0
2006-03-31 04:55:00,0.61175,0.61196,0.6116,0.61185,476199999.0
2006-03-31 05:00:00,0.61185,0.61197,0.61165,0.61182,429899996.0
2006-03-31 05:05:00,0.61178,0.61181,0.61154,0.61175,385399998.0
2006-03-31 05:10:00,0.6117,0.61177,0.61155,0.61175,438500002.0
2006-03-31 05:15:00,0.61172,0.61185,0.61161,0.61183,357900000.0
2006-03-31 05:20:00,0.6117,0.6119,0.61163,0.6118,272099997.0
2006-03-31 05:25:00,0.6117,0.61193,0.61165,0.61193,458800004.0
2006-03-31 05:30:00,0.6118,0.61198,0.61171,0.61198,394100001.0
2006-03-31 05:35:00,0.612,0.612,0.61157,0.61163,462000003.0
2006-03-31 05:40:00,0.61168,0.61195,0.61162,0.6119,343900000.0
2006-03-31 05:45:00,0.61191,0.61203,0.61176,0.61203,336300000.0
2006-03-31 05:50:00,0.61202,0.61232,0.61202,0.6122,291799997.0
2006-03-31 05:55:00,0.6122,0.61238,0.6121,0.61235,342499999.0
2006-03-31 06:00:00,0.61225,0.61255,0.61207,0.61217,413600001.0
2006-03-31 06:05:00,0.61225,0.61228,0.612,0.61215,482500003.0
2006-03-31 06:10:00,0.61213,0.61225,0.61188,0.6121,284199999.0
2006-03-31 06:15:00,0.6121,0.61215,0.6119,0.61209,319499999.0
2006-03-31 06:20:00,0.61202,0.61213,0.61173,0.6119,329000002.0
2006-03-31 06:25:00,0.6119,0.61205,0.61187,0.61205,402600001.0
2006-03-31 06:30:00,0.61199,0.61205,0.61177,0.61181,393400000.0
2006-03-31 06:35:00,0.61175,0.61197,0.6117,0.61187,309700000.0
2006-03-31 06:40:00,0.61179,0.61196,0.61175,0.6119,380400002.0
2006-03-31 06:45:00,0.61183,0.6119,0.61169,0.6118,367700003.0
2006-03-31 06:50:00,0.61185,0.6119,0.61165,0.61177,371700003.0
2006-03-31 06:55:00,0.61173,0.61185,0.6113,0.61145,420000001.0
2006-03-31 07:00:00,0.61135,0.61155,0.61135,0.61149,341800000.0
2006-03-31 07:05:00,0.61142,0.61155,0.6112,0.61145,393900000.0
2006-03-31 07:10:00,0.61145,0.61145,0.61108,0.6114,365999999.0
2006-03-31 07:15:00,0.61128,0.61128,0.61062,0.61076,451600002.0
2006-03-31 07:20:00,0.61075,0.61086,0.61059,0.61059,333699998.0
2006-03-31 07:25:00,0.61072,0.61097,0.61065,0.61071,507500004.0
2006-03-31 07:30:00,0.6107,0.61153,0.61065,0.61127,370700003.0
2006-03-31 07:35:00,0.61129,0.61132,0.61097,0.61105,540100003.0
2006-03-31 07:40:00,0.61103,0.61123,0.61088,0.61121,472500005.0
2006-03-31 07:45:00,0.6112,0.61147,0.61106,0.61142,487000001.0
2006-03-31 07:50:00,0.61128,0.61131,0.61096,0.6112,384799998.0
2006-03-31 07:55:00,0.6112,0.61137,0.61115,0.6113,321199998.0
2006-03-31 08:00:00,0.61113,0.61266,0.61113,0.61256,397600001.0
2006-03-31 08:05:00,0.6125,0.61258,0.61214,0.61214,535199999.0
2006-03-31 08:10:00,0.61223,0.61259,0.61212,0.61254,316999999.0
2006-03-31 08:15:00,0.61257,0.61272,0.61228,0.61242,467299997.0
2006-03-31 08:20:00,0.61245,0.61245,0.6118,0.61183,444699996.0
2006-03-31 08:25:00,0.61171,0.61189,0.61133,0.61162,367499995.0
2006-03-31 08:30:00,0.61162,0.61163,0.61134,0.61158,504200001.0
2006-03-31 08:35:00,0.6115,0.6116,0.61129,0.61135,219200000.0
2006-03-31 08:40:00,0.61138,0.61138,0.61078,0.61095,262900001.0
2006-03-31 08:45:00,0.61101,0.61124,0.6106,0.61074,310099996.0
2006-03-31 08:50:00,0.61082,0.61157,0.6108,0.61117,405199999.0
2006-03-31 08:55:00,0.61119,0.61153,0.61113,0.61138,361799995.0
2006-03-31 09:00:00,0.61151,0.61162,0.61092,0.61104,407100000.0
2006-03-31 09:05:00,0.61097,0.61154,0.61093,0.61129,409500000.0
2006-03-31 09:10:00,0.61131,0.61177,0.61119,0.61157,356300002.0
2006-03-31 09:15:00,0.61147,0.61147,0.61125,0.61131,426200000.0
2006-03-31 09:20:00,0.61125,0.61133,0.61109,0.61133,371800001.0
2006-03-31 09:25:00,0.61147,0.61219,0.61133,0.61218,425500000.0
2006-03-31 09:30:00,0.61215,0.61231,0.61184,0.61231,323599999.0
2006-03-31 09:35:00,0.61235,0.61309,0.61225,0.6129,500799995.0
2006-03-31 09:40:00,0.61279,0.61288,0.61251,0.61265,404700004.0
2006-03-31 09:45:00,0.61263,0.61301,0.61256,0.61276,371199999.0
2006-03-31 09:50:00,0.61273,0.61335,0.61264,0.61335,346900003.0
2006-03-31 09:55:00,0.61331,0.61343,0.61309,0.61325,358100000.0
2006-03-31 10:00:00,0.61322,0.61324,0.61283,0.61283,392200000.0
2006-03-31 10:05:00,0.61288,0.61314,0.61251,0.61285,422099999.0
2006-03-31 10:10:00,0.61285,0.61341,0.61285,0.61341,248700000.0
2006-03-31 10:15:00,0.61348,0.61354,0.6133,0.61336,411099998.0
2006-03-31 10:20:00,0.61331,0.61339,0.6129,0.613,419499999.0
2006-03-31 10:25:00,0.61296,0.61313,0.61284,0.61313,496499999.0
2006-03-31 10:30:00,0.61302,0.61315,0.61293,0.613,314800000.0
2006-03-31 10:35:00,0.61298,0.61307,0.61259,0.6129,359099999.0
2006-03-31 10:40:00,0.61303,0.6131,0.61266,0.61272,317299999.0
2006-03-31 10:45:00,0.61272,0.61272,0.61194,0.61233,435199998.0
2006-03-31 10:50:00,0.61237,0.61277,0.61226,0.61257,494999996.0
2006-03-31 10:55:00,0.61249,0.6125,0.612,0.612,359499999.0
2006-03-31 11:00:00,0.61189,0.61201,0.61057,0.61057,512099999.0
2006-03-31 11:05:00,0.61081,0.61096,0.61051,0.61083,376799999.0
2006-03-31 11:10:00,0.61096,0.61154,0.6108,0.61145,496499999.0
2006-03-31 11:15:00,0.61153,0.61159,0.61109,0.61134,510600004.0
2006-03-31 11:20:00,0.61134,0.61176,0.61114,0.61176,412999999.0
2006-03-31 11:25:00,0.61177,0.61197,0.61139,0.61173,525200002.0
2006-03-31 11:30:00,0.61186,0.61207,0.61178,0.61193,359000000.0
2006-03-31 11:35:00,0.61198,0.61211,0.61184,0.61195,435300000.0
2006-03-31 11:40:00,0.61196,0.61245,0.61196,0.61236,349899999.0
2006-03-31 11:45:00,0.61237,0.61245,0.61221,0.61245,550099993.0
2006-03-31 11:50:00,0.61247,0.61268,0.61235,0.6126,357000000.0
2006-03-31 11:55:00,0.61255,0.6127,0.61238,0.6125,422600001.0
2006-03-31 12:00:00,0.61249,0.61249,0.61135,0.61145,435400000.0
2006-03-31 12:05:00,0.61151,0.61198,0.61151,0.61188,440600003.0
2006-03-31 12:10:00,0.61179,0.61199,0.6117,0.61187,370999999.0
2006-03-31 12:15:00,0.61185,0.61216,0.61185,0.61198,464700002.0
2006-03-31 12:20:00,0.61199,0.61212,0.61175,0.61205,432899998.0
2006-03-31 12:25:00,0.61211,0.61231,0.61198,0.6122,400799999.0
2006-03-31 12:30:00,0.61213,0.61241,0.61207,0.61211,580699995.0
2006-03-31 12:35:00,0.61213,0.61271,0.6121,0.61265,470099998.0
2006-03-31 12:40:00,0.61259,0.61277,0.61234,0.61258,445199993.0
2006-03-31 12:45:00,0.61274,0.61287,0.6126,0.61263,356299994.0
2006-03-31 12:50:00,0.6126,0.61279,0.61249,0.61257,471399999.0
2006-03-31 12:55:00,0.61241,0.6126,0.61206,0.61212,427900001.0
2006-03-31 13:00:00,0.61214,0.6128,0.61209,0.61259,534900001.0
2006-03-31 13:05:00,0.6127,0.61293,0.61238,0.61243,524399999.0
2006-03-31 13:10:00,0.61246,0.61248,0.61218,0.61226,507499998.0
2006-03-31 13:15:00,0.61231,0.61231,0.61192,0.61213,414999994.0
2006-03-31 13:20:00,0.61211,0.6122,0.6119,0.6119,431700001.0
2006-03-31 13:25:00,0.61205,0.61214,0.61182,0.61209,456599999.0
2006-03-31 13:30:00,0.612,0.61206,0.61171,0.61171,412500000.0
2006-03-31 13:35:00,0.61177,0.61203,0.61162,0.61162,503500000.0
2006-03-31 13:40:00,0.61174,0.61194,0.61156,0.61184,536300006.0
2006-03-31 13:45:00,0.61185,0.6121,0.61179,0.61193,418999998.0
2006-03-31 13:50:00,0.612,0.61206,0.61183,0.61206,498200001.0
2006-03-31 13:55:00,0.61203,0.61217,0.61189,0.61189,420499997.0
2006-03-31 14:00:00,0.6119,0.61209,0.61165,0.6119,512800001.0
2006-03-31 14:05:00,0.6118,0.61193,0.61159,0.61171,485499999.0
2006-03-31 14:10:00,0.61183,0.61203,0.61161,0.61161,445099998.0
2006-03-31 14:15:00,0.61164,0.61177,0.6115,0.61168,559900004.0
2006-03-31 14:20:00,0.61164,0.61172,0.61142,0.61142,347199998.0
2006-03-31 14:25:00,0.61145,0.61182,0.61145,0.61171,428700000.0
2006-03-31 14:30:00,0.61173,0.61173,0.61118,0.61131,444599999.0
2006-03-31 14:35:00,0.61128,0.61165,0.61128,0.61143,479200002.0
2006-03-31 14:40:00,0.6114,0.6114,0.61084,0.61107,449500000.0
2006-03-31 14:45:00,0.61095,0.6111,0.61083,0.61105,468700000.0
2006-03-31 14:50:00,0.61103,0.61157,0.61095,0.61157,415300000.0
2006-03-31 14:55:00,0.61156,0.61231,0.61156,0.61168,406899999.0
2006-03-31 15:00:00,0.61171,0.61177,0.61087,0.61116,429499997.0
2006-03-31 15:05:00,0.61105,0.61114,0.6107,0.61089,597899988.0
2006-03-31 15:10:00,0.61086,0.61086,0.61044,0.61066,459099997.0
2006-03-31 15:15:00,0.61065,0.61115,0.61047,0.61095,497000000.0
2006-03-31 15:20:00,0.61099,0.6114,0.61097,0.61137,411800001.0
2006-03-31 15:25:00,0.61142,0.61142,0.61076,0.61076,481899994.0
2006-03-31 15:30:00,0.61087,0.61145,0.61087,0.61128,348400000.0
2006-03-31 15:35:00,0.61122,0.6117,0.61122,0.61148,404499997.0
2006-03-31 15:40:00,0.6115,0.61164,0.6112,0.61155,310600000.0
2006-03-31 15:45:00,0.6116,0.61182,0.61127,0.61136,433800001.0
2006-03-31 15:50:00,0.61117,0.61148,0.61047,0.61062,472300001.0
2006-03-31 15:55:00,0.6106,0.61127,0.6106,0.61127,410799999.0
2006-03-31 16:00:00,0.61124,0.61132,0.6099,0.61084,343099996.0
2006-03-31 16:05:00,0.61086,0.61086,0.61025,0.61045,508099996.0
2006-03-31 16:10:00,0.61045,0.6107,0.6102,0.61053,427300000.0
2006-03-31 16:15:00,0.61041,0.61064,0.61011,0.61011,539299997.0
2006-03-31 16:20:00,0.61017,0.61036,0.60916,0.6092,432599997.0
2006-03-31 16:25:00,0.60922,0.60955,0.60909,0.60935,446000003.0
2006-03-31 16:30:00,0.60945,0.60992,0.60945,0.60985,561199996.0
2006-03-31 16:35:00,0.60992,0.61054,0.60987,0.61038,475300000.0
2006-03-31 16:40:00,0.61034,0.61072,0.61029,0.61065,340699998.0
2006-03-31 16:45:00,0.6108,0.61088,0.61049,0.61075,470800000.0
2006-03-31 16:50:00,0.61075,0.61082,0.6102,0.6104,585900002.0
2006-03-31 16:55:00,0.61045,0.61084,0.61027,0.61084,423299999.0
2006-03-31 17:00:00,0.61077,0.61085,0.61014,0.61026,488399999.0
2006-03-31 17:05:00,0.61042,0.6114,0.61038,0.6114,291499997.0
2006-03-31 17:10:00,0.61136,0.61216,0.61115,0.61177,376699999.0
2006-03-31 17:15:00,0.61177,0.61311,0.61171,0.61293,472700000.0
2006-03-31 17:20:00,0.6131,0.61319,0.61258,0.61293,430000000.0
2006-03-31 17:25:00,0.61285,0.61285,0.61254,0.6126,481800000.0
2006-03-31 17:30:00,0.61253,0.6128,0.61242,0.6127,377000001.0
2006-03-31 17:35:00,0.6127,0.6131,0.61265,0.6131,303700000.0
2006-03-31 17:40:00,0.61297,0.61337,0.61293,0.61337,384199999.0
2006-03-31 17:45:00,0.61356,0.61394,0.6134,0.61349,546799996.0
2006-03-31 17:50:00,0.61334,0.61361,0.61322,0.61345,359399998.0
2006-03-31 17:55:00,0.61332,0.61345,0.61295,0.61343,409199998.0
2006-03-31 18:00:00,0.61341,0.61374,0.61341,0.61353,761099997.0
2006-03-31 18:05:00,0.61355,0.61355,0.61296,0.6133,1048700006.0
2006-03-31 18:10:00,0.6133,0.61334,0.61303,0.61331,420999997.0
2006-03-31 18:15:00,0.6133,0.61365,0.61316,0.61345,1174899994.0
2006-03-31 18:20:00,0.61345,0.61374,0.61335,0.6137,1029199993.0
2006-03-31 18:25:00,0.61369,0.61383,0.61349,0.61363,999200000.0
2006-03-31 18:30:00,0.61358,0.6138,0.61356,0.61373,769800002.0
2006-03-31 18:35:00,0.61383,0.61437,0.61379,0.61435,937300001.0
2006-03-31 18:40:00,0.61436,0.61595,0.61426,0.6157,1513699998.0
2006-03-31 18:45:00,0.61578,0.61591,0.61531,0.61538,980099998.0
2006-03-31 18:50:00,0.6154,0.61641,0.61537,0.61606,483299997.0
2006-03-31 18:55:00,0.61609,0.61609,0.61578,0.61596,657599997.0
2006-03-31 19:00:00,0.61597,0.61628,0.6159,0.6159,586799997.0
2006-03-31 19:05:00,0.61592,0.61608,0.61576,0.61588,893199999.0
2006-03-31 19:10:00,0.61587,0.61606,0.6156,0.6156,472699998.0
2006-03-31 19:15:00,0.61562,0.61595,0.61554,0.61595,438600001.0
2006-03-31 19:20:00,0.61597,0.61609,0.61567,0.61576,605699994.0
2006-03-31 19:25:00,0.6158,0.61606,0.61571,0.61588,689600001.0
2006-03-31 19:30:00,0.61595,0.61606,0.61581,0.616,471900002.0
2006-03-31 19:35:00,0.616,0.61608,0.61589,0.616,799900000.0
2006-03-31 19:40:00,0.61609,0.61627,0.61602,0.6161,383000002.0
2006-03-31 19:45:00,0.61613,0.61626,0.61577,0.61577,356300001.0
2006-03-31 19:50:00,0.616,0.61613,0.61587,0.61605,691900003.0
2006-03-31 19:55:00,0.61594,0.61619,0.6158,0.6158,839800001.0
2006-03-31 20:00:00,0.61582,0.61595,0.61577,0.6159,752999996.0
2006-03-31 20:05:00,0.61593,0.61595,0.61565,0.61585,848199994.0
2006-03-31 20:10:00,0.6158,0.61595,0.6156,0.61595,428799996.0
2006-03-31 20:15:00,0.61585,0.616,0.61577,0.6159,882999994.0
2006-03-31 20:20:00,0.61595,0.61595,0.6156,0.6159,398400000.0
2006-03-31 20:25:00,0.6159,0.61595,0.6158,0.6159,710099993.0
2006-03-31 20:30:00,0.6159,0.61595,0.6158,0.6159,755199997.0
2006-03-31 20:35:00,0.6159,0.616,0.61575,0.6159,714999996.0
2006-03-31 20:40:00,0.61585,0.61595,0.61577,0.6159,585099998.0
2006-03-31 20:45:00,0.61585,0.6159,0.61575,0.61585,379999996.0
2006-03-31 20:50:00,0.61585,0.61595,0.61577,0.6159,809899998.0
2006-03-31 20:55:00,0.6158,0.61595,0.6156,0.61585,697600003.0
2006-03-31 21:00:00,0.61585,0.61595,0.61575,0.6158,620899995.0
2006-03-31 21:05:00,0.6159,0.61595,0.61575,0.6159,590099999.0
2006-03-31 21:10:00,0.61585,0.61593,0.6158,0.61585,316000000.0
2006-03-31 21:15:00,0.61585,0.61595,0.6157,0.61585,757199996.0
2006-03-31 21:20:00,0.61585,0.61595,0.61575,0.61585,644600005.0
2006-03-31 21:25:00,0.61585,0.6159,0.6157,0.6158,570600005.0
2006-03-31 21:30:00,0.61587,0.61595,0.61577,0.61585,486400002.0
2006-03-31 21:35:00,0.61585,0.61595,0.61575,0.61587,718800000.0
2006-03-31 21:40:00,0.6159,0.61595,0.6157,0.6157,516399993.0
2006-03-31 21:45:00,0.61585,0.6159,0.61575,0.61583,428700001.0
2006-03-31 21:50:00,0.6159,0.616,0.6158,0.61585,513299999.0
2006-03-31 21:55:00,0.61585,0.61595,0.61575,0.61585,444999998.0
2006-03-31 22:00:00,0.61585,0.6159,0.6158,0.61585,326500000.0
2006-03-31 22:05:00,0.6158,0.616,0.6157,0.61583,393900000.0
2006-03-31 22:10:00,0.61585,0.61595,0.61575,0.61587,468199995.0
2006-03-31 22:15:00,0.61587,0.61595,0.61575,0.61585,483700000.0
2006-03-31 22:20:00,0.6159,0.61595,0.61577,0.6159,431399996.0
2006-03-31 22:25:00,0.6158,0.61595,0.61575,0.61585,347500001.0
2006-03-31 22:30:00,0.6159,0.61595,0.6156,0.61587,490000000.0
2006-03-31 22:35:00,0.61592,0.61592,0.6156,0.6159,504600000.0
2006-03-31 22:40:00,0.61585,0.61595,0.6157,0.61577,503300000.0
2006-03-31 22:45:00,0.61585,0.61595,0.61565,0.61585,597400003.0
2006-03-31 22:50:00,0.6159,0.6159,0.6156,0.6158,764299997.0
2006-03-31 22:55:00,0.6158,0.616,0.61565,0.61565,622900001.0
2006-03-31 23:00:00,0.6157,0.61593,0.6157,0.6158,330900000.0
2006-03-31 23:05:00,0.61585,0.61603,0.61575,0.6159,460599999.0
2006-03-31 23:10:00,0.61585,0.61595,0.6158,0.61585,466400003.0
2006-03-31 23:15:00,0.61585,0.6159,0.6157,0.61585,288099999.0
2006-03-31 23:20:00,0.6159,0.61595,0.61575,0.6159,262200000.0
2006-03-31 23:25:00,0.61588,0.6159,0.61575,0.61585,464299997.0
2006-03-31 23:30:00,0.6158,0.61593,0.6158,0.61585,439000000.0
2006-03-31 23:35:00,0.6159,0.61595,0.6158,0.61583,374899999.0
2006-03-31 23:40:00,0.6159,0.6159,0.6158,0.61585,215700002.0
2006-03-31 23:45:00,0.61595,0.61595,0.6158,0.61585,294199999.0
2006-03-31 23:50:00,0.6158,0.61595,0.61575,0.6159,327600002.0
2006-03-31 23:55:00,0.6159,0.6159,0.6158,0.6158,416999999.0
2006-04-03 00:00:00,0.615,0.615,0.615,0.615,139000000.0
2006-04-03 00:05:00,0.6151,0.6151,0.6148,0.6151,556000000.0
2006-04-03 00:10:00,0.6152,0.6152,0.6151,0.6151,417000000.0
2006-04-03 00:15:00,0.6152,0.6153,0.6152,0.6152,556000000.0
2006-04-03 00:20:00,0.6153,0.6154,0.6153,0.6154,278000000.0
2006-04-03 00:25:00,0.6156,0.6157,0.6154,0.6156,417000000.0
2006-04-03 00:30:00,0.6154,0.6155,0.6154,0.6155,278000000.0
2006-04-03 00:35:00,0.6154,0.6155,0.6153,0.6153,556000000.0
2006-04-03 00:40:00,0.6151,0.6153,0.615,0.6153,417000000.0
2006-04-03 00:45:00,0.6154,0.6154,0.6154,0.6154,139000000.0
2006-04-03 00:50:00,0.6153,0.6153,0.6153,0.6153,139000000.0
2006-04-03 01:00:00,0.6152,0.6153,0.6152,0.6153,278000000.0
2006-04-03 01:05:00,0.6154,0.6155,0.6147,0.6148,695000000.0
2006-04-03 01:10:00,0.6147,0.6147,0.6146,0.6147,278000000.0
2006-04-03 01:15:00,0.6146,0.6148,0.6146,0.6146,417000000.0
2006-04-03 01:20:00,0.6147,0.6147,0.6145,0.6145,278000000.0
2006-04-03 01:25:00,0.6147,0.6148,0.6145,0.6147,278000000.0
2006-04-03 01:30:00,0.615,0.6152,0.6147,0.6151,417000000.0
2006-04-03 01:35:00,0.615,0.6152,0.615,0.6151,417000000.0
2006-04-03 01:40:00,0.615,0.6153,0.6149,0.6149,695000000.0
2006-04-03 01:45:00,0.615,0.615,0.6149,0.6149,556000000.0
2006-04-03 01:50:00,0.6147,0.6152,0.6147,0.6152,417000000.0
2006-04-03 01:55:00,0.6154,0.6154,0.6152,0.6153,695000000.0
2006-04-03 02:00:00,0.61493,0.61542,0.61463,0.61539,582400001.0
2006-04-03 02:05:00,0.61543,0.61545,0.6152,0.6152,340100003.0
2006-04-03 02:10:00,0.61524,0.61578,0.61513,0.61578,368299998.0
2006-04-03 02:15:00,0.6159,0.61645,0.6158,0.61634,348000001.0
2006-04-03 02:20:00,0.61656,0.61734,0.61656,0.61687,480100004.0
2006-04-03 02:25:00,0.61683,0.61688,0.61616,0.61624,402699998.0
2006-04-03 02:30:00,0.61631,0.6164,0.61607,0.61618,408500004.0
2006-04-03 02:35:00,0.6161,0.61634,0.61608,0.61618,426800000.0
2006-04-03 02:40:00,0.61614,0.61627,0.61602,0.61611,367999998.0
2006-04-03 02:45:00,0.61606,0.61624,0.61595,0.6161,305600001.0
2006-04-03 02:50:00,0.61617,0.61617,0.61598,0.61605,412799999.0
2006-04-03 02:55:00,0.61606,0.61608,0.61529,0.6153,455900001.0
2006-04-03 03:00:00,0.61528,0.61531,0.61486,0.61502,508500001.0
2006-04-03 03:05:00,0.61502,0.61515,0.6148,0.61485,447999997.0
2006-04-03 03:10:00,0.6147,0.61485,0.61451,0.61454,346100000.0
2006-04-03 03:15:00,0.61453,0.6146,0.6144,0.6144,437399999.0
2006-04-03 03:20:00,0.61443,0.61472,0.61442,0.61442,417999998.0
2006-04-03 03:25:00,0.61447,0.6146,0.61433,0.61444,441100001.0
2006-04-03 03:30:00,0.61465,0.61597,0.61465,0.61527,350000002.0
2006-04-03 03:35:00,0.61533,0.61542,0.61502,0.61509,568299997.0
2006-04-03 03:40:00,0.61506,0.6153,0.61504,0.61504,440300004.0
2006-04-03 03:45:00,0.61504,0.61504,0.61463,0.61475,487300003.0
2006-04-03 03:50:00,0.61458,0.61458,0.61427,0.61447,430200001.0
2006-04-03 03:55:00,0.61433,0.61438,0.61381,0.61395,441300003.0
2006-04-03 04:00:00,0.61398,0.61455,0.61398,0.61455,302000000.0
2006-04-03 04:05:00,0.61459,0.61474,0.61445,0.6146,520299997.0
2006-04-03 04:10:00,0.61452,0.61465,0.61444,0.61444,322699999.0
2006-04-03 04:15:00,0.61455,0.61473,0.61449,0.61463,416599999.0
2006-04-03 04:20:00,0.61468,0.61517,0.61459,0.61506,538799996.0
2006-04-03 04:25:00,0.61518,0.61533,0.61489,0.61511,416399997.0
2006-04-03 04:30:00,0.6151,0.61568,0.61505,0.61536,361700000.0
2006-04-03 04:35:00,0.61533,0.61552,0.61522,0.61552,335499995.0
2006-04-03 04:40:00,0.61552,0.61552,0.61525,0.6153,459300003.0
2006-04-03 04:45:00,0.61527,0.61533,0.61515,0.6152,624400002.0
2006-04-03 04:50:00,0.61531,0.61595,0.6153,0.61595,315699998.0
2006-04-03 04:55:00,0.61594,0.61616,0.61586,0.61613,514599996.0
2006-04-03 05:00:00,0.61622,0.6163,0.61564,0.61581,368000000.0
2006-04-03 05:05:00,0.61577,0.6158,0.61556,0.61572,421000001.0
2006-04-03 05:10:00,0.61566,0.61579,0.61553,0.61568,398500000.0
2006-04-03 05:15:00,0.61562,0.61582,0.61515,0.6155,426299997.0
2006-04-03 05:20:00,0.61535,0.61537,0.61508,0.6153,288799998.0
2006-04-03 05:25:00,0.6152,0.61555,0.6152,0.61555,333600000.0
2006-04-03 05:30:00,0.61545,0.6155,0.61535,0.61547,320300002.0
2006-04-03 05:35:00,0.6155,0.61552,0.6152,0.6154,433900001.0
2006-04-03 05:40:00,0.61545,0.61557,0.6153,0.6153,395200001.0
2006-04-03 05:45:00,0.61528,0.61531,0.61483,0.61497,347899998.0
2006-04-03 05:50:00,0.61496,0.61513,0.61492,0.61492,375300001.0
2006-04-03 05:55:00,0.61492,0.61525,0.61481,0.61515,289200002.0
2006-04-03 06:00:00,0.61505,0.6155,0.615,0.61544,296100000.0
2006-04-03 06:05:00,0.61555,0.61555,0.6152,0.61552,454999997.0
2006-04-03 06:10:00,0.61557,0.61573,0.61515,0.61515,281700003.0
2006-04-03 06:15:00,0.61512,0.61554,0.61505,0.6155,508999997.0
2006-04-03 06:20:00,0.6154,0.61621,0.6154,0.61585,448000001.0
2006-04-03 06:25:00,0.61591,0.61642,0.61591,0.61622,409800001.0
2006-04-03 06:30:00,0.61615,0.61617,0.61586,0.61596,381200000.0
2006-04-03 06:35:00,0.61592,0.616,0.61571,0.61584,326499998.0
2006-04-03 06:40:00,0.61574,0.61579,0.61524,0.61541,406599999.0
2006-04-03 06:45:00,0.61537,0.61538,0.61466,0.61474,430099997.0
2006-04-03 06:50:00,0.61485,0.61495,0.61461,0.61462,365899997.0
2006-04-03 06:55:00,0.61462,0.61475,0.61421,0.61441,430600000.0
2006-04-03 07:00:00,0.6143,0.61445,0.61418,0.6143,278100002.0
2006-04-03 07:05:00,0.61423,0.61429,0.61371,0.61376,453999999.0
2006-04-03 07:10:00,0.61372,0.614,0.6133,0.614,258100000.0
2006-04-03 07:15:00,0.614,0.61405,0.61361,0.61377,318900000.0
2006-04-03 07:20:00,0.6138,0.61383,0.61345,0.61345,224100000.0
2006-04-03 07:25:00,0.61362,0.61377,0.61337,0.61342,392100003.0
2006-04-03 07:30:00,0.61343,0.61347,0.6127,0.61311,404000000.0
2006-04-03 07:35:00,0.61324,0.614,0.61321,0.61381,534700006.0
2006-04-03 07:40:00,0.61376,0.61391,0.61359,0.61382,402800000.0
2006-04-03 07:45:00,0.6138,0.61413,0.61374,0.61413,440300000.0
2006-04-03 07:50:00,0.61407,0.61407,0.6138,0.61387,614500007.0
2006-04-03 07:55:00,0.61388,0.61395,0.61374,0.61384,362600003.0
2006-04-03 08:00:00,0.61367,0.61396,0.61365,0.61365,366299998.0
2006-04-03 08:05:00,0.61371,0.61383,0.6133,0.6133,516699997.0
2006-04-03 08:10:00,0.61339,0.61386,0.61339,0.61381,299099997.0
2006-04-03 08:15:00,0.61375,0.61387,0.61325,0.61349,454399998.0
2006-04-03 08:20:00,0.61355,0.6136,0.61322,0.61332,373900001.0
2006-04-03 08:25:00,0.6133,0.61342,0.6132,0.61342,353400000.0
2006-04-03 08:30:00,0.61343,0.6136,0.61315,0.6136,266599999.0
2006-04-03 08:35:00,0.61363,0.61379,0.61355,0.61359,404500001.0
2006-04-03 08:40:00,0.61363,0.61367,0.61319,0.6133,376200003.0
2006-04-03 08:45:00,0.61337,0.6136,0.61313,0.61328,517100000.0
2006-04-03 08:50:00,0.61328,0.61339,0.61275,0.61279,342800001.0
2006-04-03 08:55:00,0.61283,0.61288,0.61259,0.6128,375000004.0
2006-04-03 09:00:00,0.61275,0.61288,0.61235,0.6124,351900002.0
2006-04-03 09:05:00,0.61232,0.61263,0.61232,0.61252,351699998.0
2006-04-03 09:10:00,0.61248,0.61257,0.61218,0.61234,503399997.0
2006-04-03 09:15:00,0.61231,0.6125,0.6123,0.61248,425200000.0
2006-04-03 09:20:00,0.61242,0.61262,0.61236,0.61258,283399998.0
2006-04-03 09:25:00,0.6126,0.6126,0.6123,0.6124,275499996.0
2006-04-03 09:30:00,0.61246,0.61274,0.61246,0.61274,346799999.0
2006-04-03 09:35:00,0.61275,0.61285,0.61262,0.6127,437099998.0
2006-04-03 09:40:00,0.6127,0.61288,0.61259,0.61286,353200002.0
2006-04-03 09:45:00,0.61301,0.61324,0.61293,0.61321,441699997.0
2006-04-03 09:50:00,0.61323,0.61341,0.61318,0.61331,366400000.0
2006-04-03 09:55:00,0.6132,0.6134,0.61313,0.61332,250100000.0
2006-04-03 10:00:00,0.61332,0.61355,0.61302,0.61302,419600000.0
2006-04-03 10:05:00,0.61301,0.61352,0.61286,0.61352,433300002.0
2006-04-03 10:10:00,0.61351,0.61387,0.61329,0.61386,412299999.0
2006-04-03 10:15:00,0.61393,0.61424,0.61359,0.61377,443600001.0
2006-04-03 10:20:00,0.61361,0.61388,0.61346,0.61373,444100001.0
2006-04-03 10:25:00,0.61366,0.61395,0.61366,0.61387,448799996.0
2006-04-03 10:30:00,0.61388,0.61398,0.61357,0.61364,301799997.0
2006-04-03 10:35:00,0.61371,0.61391,0.6136,0.6137,356200001.0
2006-04-03 10:40:00,0.61382,0.61382,0.61365,0.61376,404799999.0
2006-04-03 10:45:00,0.6138,0.61385,0.61365,0.6137,427400001.0
2006-04-03 10:50:00,0.61377,0.6138,0.61331,0.61345,449100005.0
2006-04-03 10:55:00,0.61339,0.61367,0.61334,0.61357,322999999.0
2006-04-03 11:00:00,0.61355,0.6138,0.61315,0.61362,599900001.0
2006-04-03 11:05:00,0.61376,0.61385,0.61367,0.6138,360300002.0
2006-04-03 11:10:00,0.61375,0.61385,0.61346,0.61363,607499998.0
2006-04-03 11:15:00,0.6137,0.6137,0.61341,0.6136,536499995.0
2006-04-03 11:20:00,0.6136,0.61375,0.61352,0.61367,515600001.0
2006-04-03 11:25:00,0.61363,0.61367,0.6135,0.61355,489499999.0
2006-04-03 11:30:00,0.6136,0.6137,0.6135,0.61365,404500000.0
2006-04-03 11:35:00,0.61371,0.61395,0.61354,0.61377,535600000.0
2006-04-03 11:40:00,0.6137,0.61392,0.6137,0.61389,453200001.0
2006-04-03 11:45:00,0.61385,0.61428,0.61372,0.61422,518500002.0
2006-04-03 11:50:00,0.61423,0.61429,0.61398,0.6141,344099997.0
2006-04-03 11:55:00,0.61407,0.61438,0.61407,0.61428,317600001.0
2006-04-03 12:00:00,0.61425,0.61433,0.61407,0.61433,473099997.0
2006-04-03 12:05:00,0.61438,0.61443,0.6142,0.61443,556499999.0
2006-04-03 12:10:00,0.61435,0.61445,0.61421,0.61435,434799993.0
2006-04-03 12:15:00,0.61435,0.61445,0.61418,0.61423,333499996.0
2006-04-03 12:20:00,0.61433,0.61442,0.61377,0.61414,436099998.0
2006-04-03 12:25:00,0.61417,0.6143,0.61406,0.6143,468599998.0
2006-04-03 12:30:00,0.61432,0.61435,0.61408,0.61431,485200000.0
2006-04-03 12:35:00,0.61437,0.61451,0.61418,0.61445,491200000.0
2006-04-03 12:40:00,0.6144,0.61449,0.61418,0.61435,313999998.0
2006-04-03 12:45:00,0.61428,0.61428,0.61394,0.61419,322000001.0
2006-04-03 12:50:00,0.61421,0.61439,0.61379,0.6138,435399998.0
2006-04-03 12:55:00,0.61372,0.6141,0.61367,0.61384,416100000.0
2006-04-03 13:00:00,0.61384,0.61439,0.61384,0.61411,408299998.0
2006-04-03 13:05:00,0.61419,0.61485,0.61413,0.61448,458900001.0
2006-04-03 13:10:00,0.61457,0.61487,0.61445,0.61487,399800003.0
2006-04-03 13:15:00,0.61493,0.61497,0.61479,0.6148,430099991.0
2006-04-03 13:20:00,0.61474,0.61515,0.61474,0.6149,466500000.0
2006-04-03 13:25:00,0.61508,0.61515,0.61488,0.61495,444100001.0
2006-04-03 13:30:00,0.61488,0.61506,0.61488,0.61501,396699998.0
2006-04-03 13:35:00,0.61505,0.6151,0.6148,0.6148,412500001.0
2006-04-03 13:40:00,0.61474,0.61474,0.61384,0.61408,404200000.0
2006-04-03 13:45:00,0.6141,0.61435,0.61394,0.61425,350499998.0
2006-04-03 13:50:00,0.6143,0.61487,0.6142,0.61463,474599995.0
2006-04-03 13:55:00,0.61462,0.6149,0.61451,0.61475,385099997.0
2006-04-03 14:00:00,0.61475,0.61484,0.61433,0.61472,524599996.0
2006-04-03 14:05:00,0.6147,0.61475,0.61422,0.61422,497800000.0
2006-04-03 14:10:00,0.61431,0.61467,0.61396,0.61418,391999999.0
2006-04-03 14:15:00,0.61424,0.6143,0.61362,0.61374,480899997.0
2006-04-03 14:20:00,0.61371,0.6138,0.6127,0.61285,455700001.0
2006-04-03 14:25:00,0.61275,0.61332,0.61258,0.61258,349800001.0
2006-04-03 14:30:00,0.61251,0.61261,0.61221,0.6124,427899998.0
2006-04-03 14:35:00,0.61233,0.61233,0.61154,0.61184,547200000.0
2006-04-03 14:40:00,0.6119,0.61208,0.61188,0.61205,450000000.0
2006-04-03 14:45:00,0.61194,0.61207,0.61172,0.61184,411799996.0
2006-04-03 14:50:00,0.61195,0.61217,0.61173,0.61217,392899997.0
2006-04-03 14:55:00,0.61214,0.61263,0.61208,0.61263,300199999.0
2006-04-03 15:00:00,0.61267,0.61305,0.61258,0.61293,424500001.0
2006-04-03 15:05:00,0.61297,0.61311,0.6128,0.61304,586599997.0
2006-04-03 15:10:00,0.61308,0.61309,0.61292,0.61308,368599999.0
2006-04-03 15:15:00,0.61306,0.61315,0.6129,0.61305,434600000.0
2006-04-03 15:20:00,0.61303,0.61303,0.61233,0.61248,414699998.0
2006-04-03 15:25:00,0.61245,0.61245,0.61192,0.61222,355799998.0
2006-04-03 15:30:00,0.6122,0.6123,0.61215,0.61225,392599998.0
2006-04-03 15:35:00,0.61225,0.61242,0.61218,0.61242,302200000.0
2006-04-03 15:40:00,0.6124,0.61242,0.61196,0.61212,375500001.0
2006-04-03 15:45:00,0.61216,0.61244,0.61211,0.61236,282699999.0
2006-04-03 15:50:00,0.61234,0.61273,0.61194,0.61208,433399998.0
2006-04-03 15:55:00,0.61212,0.61232,0.61175,0.61181,344899999.0
2006-04-03 16:00:00,0.6117,0.61279,0.6117,0.61279,425100001.0
2006-04-03 16:05:00,0.61287,0.61304,0.6128,0.61297,359599997.0
2006-04-03 16:10:00,0.61296,0.61304,0.61261,0.61266,408100003.0
2006-04-03 16:15:00,0.61258,0.61285,0.61241,0.61279,545600002.0
2006-04-03 16:20:00,0.61282,0.61302,0.61269,0.61298,494700000.0
2006-04-03 16:25:00,0.61293,0.61329,0.61291,0.61319,446999997.0
2006-04-03 16:30:00,0.6132,0.61336,0.61313,0.61321,550699998.0
2006-04-03 16:35:00,0.61322,0.61324,0.6127,0.6131,500999997.0
2006-04-03 16:40:00,0.61314,0.61346,0.61306,0.61332,483499996.0
2006-04-03 16:45:00,0.61342,0.61342,0.61327,0.61332,377699998.0
2006-04-03 16:50:00,0.6133,0.61399,0.6132,0.61399,505299999.0
2006-04-03 16:55:00,0.61403,0.61428,0.6137,0.614,504800000.0
2006-04-03 17:00:00,0.61404,0.61421,0.61371,0.61386,453800000.0
2006-04-03 17:05:00,0.61374,0.61374,0.61325,0.6136,380099999.0
2006-04-03 17:10:00,0.61357,0.61363,0.61329,0.61357,482900002.0
2006-04-03 17:15:00,0.61369,0.61415,0.61351,0.61351,456699998.0
2006-04-03 17:20:00,0.61359,0.61396,0.61347,0.6136,383599999.0
2006-04-03 17:25:00,0.61367,0.61422,0.61367,0.61405,477999999.0
2006-04-03 17:30:00,0.61403,0.61407,0.61345,0.61367,436000001.0
2006-04-03 17:35:00,0.61363,0.614,0.6135,0.614,345699999.0
2006-04-03 17:40:00,0.6139,0.61435,0.61386,0.61435,296200000.0
2006-04-03 17:45:00,0.61434,0.61469,0.61421,0.6146,396899998.0
2006-04-03 17:50:00,0.6145,0.61479,0.61442,0.61467,481299993.0
2006-04-03 17:55:00,0.61451,0.61451,0.61366,0.61435,485299999.0
2006-04-03 18:00:00,0.61434,0.61492,0.61393,0.61474,749200001.0
2006-04-03 18:05:00,0.61477,0.61491,0.61462,0.61488,1037999995.0
2006-04-03 18:10:00,0.61479,0.61485,0.61468,0.6147,323900001.0
2006-04-03 18:15:00,0.6147,0.61502,0.61458,0.61474,1296599998.0
2006-04-03 18:20:00,0.61475,0.61488,0.6142,0.61438,940299996.0
2006-04-03 18:25:00,0.61438,0.61444,0.61402,0.61444,1013099997.0
2006-04-03 18:30:00,0.61445,0.61449,0.6143,0.61445,687200003.0
2006-04-03 18:35:00,0.61445,0.61469,0.6143,0.61447,960299998.0
2006-04-03 18:40:00,0.61445,0.61458,0.61425,0.6144,1412599998.0
2006-04-03 18:45:00,0.61455,0.61468,0.61433,0.61433,986100003.0
2006-04-03 18:50:00,0.6143,0.61439,0.6142,0.6143,461000001.0
2006-04-03 18:55:00,0.61434,0.61434,0.61382,0.61386,663400002.0
2006-04-03 19:00:00,0.6137,0.6137,0.61305,0.61315,645999998.0
2006-04-03 19:05:00,0.61315,0.6133,0.61276,0.61276,838399996.0
2006-04-03 19:10:00,0.61274,0.61329,0.61243,0.61325,443600006.0
2006-04-03 19:15:00,0.61331,0.61384,0.61331,0.61378,529299998.0
2006-04-03 19:20:00,0.61381,0.6139,0.61362,0.61369,558499997.0
2006-04-03 19:25:00,0.61374,0.61378,0.61329,0.61335,506000000.0
2006-04-03 19:30:00,0.61339,0.61339,0.61272,0.61285,532500000.0
2006-04-03 19:35:00,0.61285,0.6129,0.61191,0.61218,819199997.0
2006-04-03 19:40:00,0.61231,0.61233,0.61117,0.61117,440699998.0
2006-04-03 19:45:00,0.6112,0.61136,0.61083,0.61083,454400001.0
2006-04-03 19:50:00,0.61101,0.61142,0.61096,0.61097,697199997.0
2006-04-03 19:55:00,0.61091,0.6114,0.60985,0.61025,854400002.0
2006-04-03 20:00:00,0.61026,0.61036,0.60942,0.60951,699600005.0
2006-04-03 20:05:00,0.60949,0.6096,0.60875,0.60939,712700002.0
2006-04-03 20:10:00,0.60941,0.61012,0.60935,0.60972,496299998.0
2006-04-03 20:15:00,0.60964,0.61015,0.60963,0.61014,912699998.0
2006-04-03 20:20:00,0.61013,0.61043,0.60989,0.61043,458500005.0
2006-04-03 20:25:00,0.6104,0.6104,0.60998,0.61035,575499999.0
2006-04-03 20:30:00,0.61032,0.61032,0.6101,0.61015,803300001.0
2006-04-03 20:35:00,0.6102,0.61041,0.60997,0.6104,765700003.0
2006-04-03 20:40:00,0.61042,0.61062,0.61015,0.6103,550300000.0
2006-04-03 20:45:00,0.61033,0.61041,0.60999,0.61004,491299998.0
2006-04-03 20:50:00,0.61,0.61001,0.6098,0.6099,824500001.0
2006-04-03 20:55:00,0.60979,0.60979,0.60905,0.6091,730499998.0
2006-04-03 21:00:00,0.6091,0.6092,0.609,0.60905,609600000.0
2006-04-03 21:05:00,0.60915,0.6092,0.609,0.60915,528299999.0
2006-04-03 21:10:00,0.6091,0.60918,0.60905,0.6091,378200002.0
2006-04-03 21:15:00,0.6091,0.6092,0.60895,0.6091,876600002.0
2006-04-03 21:20:00,0.60915,0.6092,0.609,0.6091,703299997.0
2006-04-03 21:25:00,0.6091,0.60915,0.60895,0.60915,518699999.0
2006-04-03 21:30:00,0.60912,0.6092,0.60902,0.6091,486400005.0
2006-04-03 21:35:00,0.6091,0.6092,0.609,0.60912,749299994.0
2006-04-03 21:40:00,0.60915,0.6092,0.60895,0.60895,655599999.0
2006-04-03 21:45:00,0.6091,0.60915,0.609,0.60908,347799999.0
2006-04-03 21:50:00,0.60915,0.60925,0.60905,0.6091,360699999.0
2006-04-03 21:55:00,0.6091,0.6092,0.609,0.6091,519900002.0
2006-04-03 22:00:00,0.6091,0.60915,0.60905,0.6091,330100001.0
2006-04-03 22:05:00,0.60905,0.60925,0.60895,0.60912,545700000.0
2006-04-03 22:10:00,0.6091,0.6092,0.609,0.60912,501499997.0
2006-04-03 22:15:00,0.60912,0.6092,0.609,0.6091,455899997.0
2006-04-03 22:20:00,0.60915,0.6092,0.60902,0.60915,480299999.0
2006-04-03 22:25:00,0.60905,0.6092,0.609,0.6091,301099998.0
2006-04-03 22:30:00,0.60915,0.6092,0.60885,0.60912,453300000.0
2006-04-03 22:35:00,0.60917,0.60917,0.60885,0.60915,395999998.0
2006-04-03 22:40:00,0.6091,0.6092,0.60895,0.60902,565300000.0
2006-04-03 22:45:00,0.6091,0.6092,0.6089,0.6091,507800001.0
2006-04-03 22:50:00,0.60915,0.60915,0.60885,0.60905,655300001.0
2006-04-03 22:55:00,0.60905,0.60925,0.6089,0.6089,499599996.0
2006-04-03 23:00:00,0.60895,0.60915,0.60852,0.60896,520799995.0
2006-04-03 23:05:00,0.60901,0.60909,0.60854,0.60875,528199999.0
2006-04-03 23:10:00,0.60877,0.60917,0.60855,0.60877,607600005.0
2006-04-03 23:15:00,0.60874,0.60924,0.60872,0.60897,465799999.0
2006-04-03 23:20:00,0.6091,0.60913,0.60863,0.60893,566500005.0
2006-04-03 23:25:00,0.60885,0.60891,0.60832,0.6085,467099997.0
2006-04-03 23:30:00,0.60845,0.60875,0.6084,0.60849,379200001.0
2006-04-03 23:35:00,0.60861,0.60915,0.60861,0.60893,308599999.0
2006-04-03 23:40:00,0.60899,0.60903,0.60885,0.6089,226099998.0
2006-04-03 23:45:00,0.609,0.609,0.60885,0.6089,372600001.0
2006-04-03 23:50:00,0.60885,0.609,0.6087,0.60885,436999996.0
2006-04-03 23:55:00,0.60885,0.60895,0.60877,0.60877,401699996.0
2006-04-04 00:00:00,0.60882,0.6089,0.60858,0.6088,347200001.0
2006-04-04 00:05:00,0.6089,0.60895,0.60874,0.60895,295000005.0
2006-04-04 00:10:00,0.60883,0.60898,0.60876,0.60894,353399996.0
2006-04-04 00:15:00,0.60894,0.6091,0.60884,0.60905,380800000.0
2006-04-04 00:20:00,0.609,0.60916,0.60869,0.60888,327600000.0
2006-04-04 00:25:00,0.60892,0.60905,0.6088,0.60882,476899997.0
2006-04-04 00:30:00,0.60896,0.60896,0.60842,0.60863,443999997.0
2006-04-04 00:35:00,0.60859,0.60868,0.60839,0.60863,366200000.0
2006-04-04 00:40:00,0.60859,0.60875,0.60835,0.60835,345499996.0
2006-04-04 00:45:00,0.60833,0.60841,0.60768,0.60783,397499998.0
2006-04-04 00:50:00,0.60777,0.60777,0.60581,0.6061,557700001.0
2006-04-04 00:55:00,0.6062,0.6062,0.60512,0.60547,327400000.0
2006-04-04 01:00:00,0.60546,0.60552,0.60515,0.60552,404100001.0
2006-04-04 01:05:00,0.60546,0.6055,0.60445,0.60455,513799995.0
2006-04-04 01:10:00,0.60438,0.60516,0.60408,0.60501,430199997.0
2006-04-04 01:15:00,0.605,0.605,0.60425,0.60472,328100001.0
2006-04-04 01:20:00,0.60477,0.60503,0.60464,0.60469,494999999.0
2006-04-04 01:25:00,0.60469,0.6049,0.60456,0.60471,339100003.0
2006-04-04 01:30:00,0.60475,0.60475,0.60445,0.60458,334699997.0
2006-04-04 01:35:00,0.60463,0.60556,0.60463,0.60554,343500001.0
2006-04-04 01:40:00,0.60578,0.60629,0.60571,0.60622,387900002.0
2006-04-04 01:45:00,0.60625,0.60625,0.60564,0.6057,425899998.0
2006-04-04 01:50:00,0.60575,0.60626,0.60555,0.60619,374300003.0
2006-04-04 01:55:00,0.60606,0.60684,0.60601,0.60672,461899995.0
2006-04-04 02:00:00,0.60679,0.60697,0.60635,0.60635,436100002.0
2006-04-04 02:05:00,0.60632,0.60665,0.60622,0.60637,274300001.0
2006-04-04 02:10:00,0.60645,0.60659,0.6062,0.60636,412700002.0
2006-04-04 02:15:00,0.6063,0.60647,0.60581,0.60581,377000003.0
2006-04-04 02:20:00,0.6058,0.6058,0.60533,0.60571,545799996.0
2006-04-04 02:25:00,0.60574,0.60609,0.60556,0.606,313400000.0
2006-04-04 02:30:00,0.60612,0.60613,0.60561,0.60573,333700000.0
2006-04-04 02:35:00,0.60557,0.60557,0.6048,0.60502,454200003.0
2006-04-04 02:40:00,0.60499,0.6051,0.60463,0.60463,408800000.0
2006-04-04 02:45:00,0.60459,0.60479,0.60433,0.6045,546899996.0
2006-04-04 02:50:00,0.6046,0.60497,0.60452,0.60497,424700001.0
2006-04-04 02:55:00,0.60499,0.60499,0.60451,0.60473,445199999.0
2006-04-04 03:00:00,0.60477,0.60484,0.6045,0.60453,422000000.0
2006-04-04 03:05:00,0.60445,0.6047,0.60426,0.60449,465399999.0
2006-04-04 03:10:00,0.60448,0.60477,0.60443,0.60443,370599999.0
2006-04-04 03:15:00,0.60424,0.60432,0.6039,0.60405,346900000.0
2006-04-04 03:20:00,0.60414,0.6045,0.60413,0.60418,405000001.0
2006-04-04 03:25:00,0.60424,0.60439,0.60414,0.60421,398999999.0
2006-04-04 03:30:00,0.6042,0.6042,0.60263,0.60301,387199995.0
2006-04-04 03:35:00,0.60322,0.60348,0.60298,0.60348,311999999.0
2006-04-04 03:40:00,0.60345,0.60375,0.60316,0.60347,496800000.0
2006-04-04 03:45:00,0.60347,0.60357,0.60297,0.60331,489700001.0
2006-04-04 03:50:00,0.60335,0.60354,0.6032,0.60351,367999997.0
2006-04-04 03:55:00,0.60329,0.60344,0.60271,0.60281,454800000.0
2006-04-04 04:00:00,0.60278,0.60373,0.60271,0.60373,493099997.0
2006-04-04 04:05:00,0.60372,0.60428,0.60349,0.6042,491099997.0
2006-04-04 04:10:00,0.60408,0.60422,0.60372,0.6038,330800002.0
2006-04-04 04:15:00,0.60391,0.60392,0.60339,0.60367,484400000.0
2006-04-04 04:20:00,0.60363,0.60379,0.60342,0.60345,514500000.0
2006-04-04 04:25:00,0.60344,0.60371,0.60344,0.60363,331800000.0
2006-04-04 04:30:00,0.60362,0.60373,0.60337,0.60357,496499997.0
2006-04-04 04:35:00,0.60355,0.60387,0.6035,0.60377,355400000.0
2006-04-04 04:40:00,0.60377,0.60382,0.60337,0.60344,437200004.0
2006-04-04 04:45:00,0.60342,0.60406,0.60342,0.60398,577099999.0
2006-04-04 04:50:00,0.60404,0.60414,0.60385,0.60395,314600000.0
2006-04-04 04:55:00,0.60393,0.60393,0.60346,0.60372,443200000.0
2006-04-04 05:00:00,0.60372,0.60387,0.60342,0.60371,424400002.0
2006-04-04 05:05:00,0.6037,0.6039,0.60365,0.60385,328299998.0
2006-04-04 05:10:00,0.60389,0.60407,0.6038,0.60395,348399999.0
2006-04-04 05:15:00,0.60396,0.6041,0.6035,0.6036,461399998.0
2006-04-04 05:20:00,0.60357,0.60388,0.60347,0.60378,397100000.0
2006-04-04 05:25:00,0.6037,0.60395,0.60365,0.60392,446999996.0
2006-04-04 05:30:00,0.60385,0.60396,0.60372,0.60375,279599999.0
2006-04-04 05:35:00,0.60375,0.60377,0.60345,0.6036,341499999.0
2006-04-04 05:40:00,0.60365,0.6037,0.6033,0.60331,433700001.0
2006-04-04 05:45:00,0.60328,0.60362,0.60328,0.60355,384800002.0
2006-04-04 05:50:00,0.60352,0.60365,0.60331,0.60349,457100003.0
2006-04-04 05:55:00,0.60341,0.60341,0.60259,0.60287,518300002.0
2006-04-04 06:00:00,0.60277,0.603,0.60277,0.60287,346200002.0
2006-04-04 06:05:00,0.60295,0.60321,0.60285,0.60317,514199997.0
2006-04-04 06:10:00,0.60313,0.60325,0.60263,0.60263,369499997.0
2006-04-04 06:15:00,0.60263,0.60263,0.6019,0.6022,351699999.0
2006-04-04 06:20:00,0.60221,0.60271,0.60221,0.60262,455300000.0
2006-04-04 06:25:00,0.6026,0.60332,0.60257,0.60331,537000000.0
2006-04-04 06:30:00,0.60348,0.60428,0.60348,0.60425,494400000.0
2006-04-04 06:35:00,0.6041,0.6043,0.60394,0.60409,436299996.0
2006-04-04 06:40:00,0.60397,0.60425,0.60384,0.60425,422599999.0
2006-04-04 06:45:00,0.6042,0.60425,0.60399,0.60418,386000000.0
2006-04-04 06:50:00,0.60427,0.6045,0.60414,0.60448,434699999.0
2006-04-04 06:55:00,0.6045,0.60465,0.6044,0.60455,449900002.0
2006-04-04 07:00:00,0.60451,0.60471,0.60445,0.60449,426899998.0
2006-04-04 07:05:00,0.6045,0.60455,0.60421,0.60437,408199997.0
2006-04-04 07:10:00,0.60425,0.60441,0.60373,0.6044,399599999.0
2006-04-04 07:15:00,0.60429,0.60439,0.60411,0.6042,378000001.0
2006-04-04 07:20:00,0.6043,0.60458,0.6042,0.60432,355799996.0
2006-04-04 07:25:00,0.60447,0.60482,0.60447,0.60477,387499996.0
2006-04-04 07:30:00,0.6048,0.6048,0.60426,0.60455,383799997.0
2006-04-04 07:35:00,0.60445,0.60472,0.60445,0.60449,386099999.0
2006-04-04 07:40:00,0.60445,0.60482,0.60419,0.60442,407800001.0
2006-04-04 07:45:00,0.60441,0.60454,0.60424,0.60451,392199999.0
2006-04-04 07:50:00,0.60452,0.60488,0.60443,0.60483,523799996.0
2006-04-04 07:55:00,0.60492,0.60538,0.6049,0.6052,392400001.0
2006-04-04 08:00:00,0.60505,0.60528,0.60495,0.605,417100000.0
2006-04-04 08:05:00,0.60503,0.60503,0.6041,0.6044,555999999.0
2006-04-04 08:10:00,0.6045,0.60465,0.60442,0.60451,254600004.0
2006-04-04 08:15:00,0.60455,0.60465,0.6045,0.60452,335799997.0
2006-04-04 08:20:00,0.6046,0.60465,0.6042,0.6044,346100000.0
2006-04-04 08:25:00,0.60435,0.60443,0.60406,0.60406,332999996.0
2006-04-04 08:30:00,0.60405,0.60511,0.60379,0.6051,393700000.0
2006-04-04 08:35:00,0.60508,0.60508,0.60459,0.60459,415700005.0
2006-04-04 08:40:00,0.60454,0.60454,0.60407,0.60443,371600000.0
2006-04-04 08:45:00,0.60454,0.60468,0.60426,0.60426,417000000.0
2006-04-04 08:50:00,0.60425,0.6044,0.604,0.6041,391500000.0
2006-04-04 08:55:00,0.60413,0.60415,0.60339,0.60339,455400000.0
2006-04-04 09:00:00,0.60326,0.60358,0.60305,0.60358,402200001.0
2006-04-04 09:05:00,0.60345,0.6037,0.60338,0.60353,500700000.0
2006-04-04 09:10:00,0.6035,0.60387,0.60337,0.60382,321800000.0
2006-04-04 09:15:00,0.60379,0.60391,0.6035,0.60355,567099998.0
2006-04-04 09:20:00,0.60355,0.60426,0.6035,0.60389,287300000.0
2006-04-04 09:25:00,0.6039,0.60413,0.60368,0.60407,385000001.0
2006-04-04 09:30:00,0.60405,0.60427,0.60396,0.60426,392299999.0
2006-04-04 09:35:00,0.60411,0.60411,0.60245,0.60245,425799999.0
2006-04-04 09:40:00,0.60242,0.60266,0.6024,0.60253,417999996.0
2006-04-04 09:45:00,0.60238,0.60268,0.60187,0.60187,473300000.0
2006-04-04 09:50:00,0.60184,0.60191,0.60146,0.60156,416999997.0
2006-04-04 09:55:00,0.60149,0.60183,0.60133,0.60182,412999995.0
2006-04-04 10:00:00,0.60187,0.602,0.60168,0.60173,547600001.0
2006-04-04 10:05:00,0.60172,0.60186,0.60115,0.60137,571600002.0
2006-04-04 10:10:00,0.6013,0.60154,0.6013,0.60145,358000002.0
2006-04-04 10:15:00,0.60155,0.60181,0.6015,0.60177,415599999.0
2006-04-04 10:20:00,0.60175,0.60175,0.60115,0.60148,568000001.0
2006-04-04 10:25:00,0.6015,0.60172,0.60145,0.60159,439099997.0
2006-04-04 10:30:00,0.60159,0.60173,0.60146,0.60168,368799999.0
2006-04-04 10:35:00,0.60172,0.60172,0.60101,0.60135,293500001.0
2006-04-04 10:40:00,0.60152,0.60152,0.6013,0.60137,400800002.0
2006-04-04 10:45:00,0.60142,0.60155,0.60124,0.60139,607599997.0
2006-04-04 10:50:00,0.60148,0.60171,0.60121,0.60171,385099995.0
2006-04-04 10:55:00,0.60176,0.60192,0.60145,0.60168,548999994.0
2006-04-04 11:00:00,0.60169,0.60187,0.60142,0.60159,492900000.0
2006-04-04 11:05:00,0.60177,0.60178,0.60155,0.60167,388799995.0
2006-04-04 11:10:00,0.6016,0.60223,0.60146,0.602,531099999.0
2006-04-04 11:15:00,0.60202,0.6022,0.60187,0.6021,507100001.0
2006-04-04 11:20:00,0.60205,0.60243,0.60198,0.60243,464699999.0
2006-04-04 11:25:00,0.60246,0.60286,0.60246,0.60269,486699998.0
2006-04-04 11:30:00,0.60279,0.60355,0.60279,0.60348,402300000.0
2006-04-04 11:35:00,0.60357,0.60383,0.60346,0.60378,474099999.0
2006-04-04 11:40:00,0.60375,0.60427,0.60375,0.60409,474199998.0
2006-04-04 11:45:00,0.60414,0.6043,0.60401,0.60415,630400004.0
2006-04-04 11:50:00,0.60418,0.60427,0.60395,0.6041,386000002.0
2006-04-04 11:55:00,0.60422,0.60429,0.60394,0.60429,462500003.0
2006-04-04 12:00:00,0.60428,0.60428,0.60381,0.60395,487600002.0
2006-04-04 12:05:00,0.60379,0.6041,0.60364,0.60385,405499997.0
2006-04-04 12:10:00,0.60381,0.60388,0.60343,0.6035,395199997.0
2006-04-04 12:15:00,0.60352,0.60363,0.60333,0.60355,417700003.0
2006-04-04 12:20:00,0.60359,0.60363,0.60334,0.60341,319399997.0
2006-04-04 12:25:00,0.60339,0.60355,0.60324,0.60327,391400000.0
2006-04-04 12:30:00,0.6032,0.60351,0.6032,0.6034,445000000.0
2006-04-04 12:35:00,0.60346,0.60377,0.60331,0.60377,436000003.0
2006-04-04 12:40:00,0.60372,0.604,0.60348,0.604,398100000.0
2006-04-04 12:45:00,0.60392,0.60428,0.60386,0.6042,266700002.0
2006-04-04 12:50:00,0.60415,0.60442,0.60407,0.6043,438099997.0
2006-04-04 12:55:00,0.6042,0.60495,0.60406,0.6049,461199998.0
2006-04-04 13:00:00,0.60499,0.60586,0.60497,0.60583,518299998.0
2006-04-04 13:05:00,0.60577,0.60643,0.60537,0.60626,475699999.0
2006-04-04 13:10:00,0.60636,0.60653,0.60615,0.60629,569800000.0
2006-04-04 13:15:00,0.60634,0.60639,0.60602,0.60621,417399995.0
2006-04-04 13:20:00,0.60617,0.60631,0.60559,0.60572,454000000.0
2006-04-04 13:25:00,0.60592,0.60613,0.60577,0.6061,385999999.0
2006-04-04 13:30:00,0.60601,0.60751,0.60601,0.60722,459199998.0
2006-04-04 13:35:00,0.60724,0.60737,0.60713,0.60728,475799999.0
2006-04-04 13:40:00,0.6074,0.60756,0.60707,0.60724,579299995.0
2006-04-04 13:45:00,0.60726,0.60751,0.60723,0.6075,361900001.0
2006-04-04 13:50:00,0.60745,0.60787,0.60737,0.60787,511999997.0
2006-04-04 13:55:00,0.60794,0.60807,0.60766,0.60775,394199996.0
2006-04-04 14:00:00,0.60796,0.60909,0.60796,0.60907,512099999.0
2006-04-04 14:05:00,0.60904,0.60932,0.60888,0.60892,444299998.0
2006-04-04 14:10:00,0.6088,0.60904,0.60798,0.60822,513000001.0
2006-04-04 14:15:00,0.60826,0.60888,0.60813,0.60888,362799999.0
2006-04-04 14:20:00,0.60888,0.60896,0.60768,0.60768,505399997.0
2006-04-04 14:25:00,0.60764,0.60799,0.60753,0.60787,318700002.0
2006-04-04 14:30:00,0.60783,0.6084,0.60754,0.6083,471499995.0
2006-04-04 14:35:00,0.60831,0.60845,0.60782,0.60798,469500000.0
2006-04-04 14:40:00,0.60795,0.60795,0.60738,0.60759,416599998.0
2006-04-04 14:45:00,0.60752,0.60772,0.60744,0.60767,466799997.0
2006-04-04 14:50:00,0.60763,0.60796,0.60739,0.60795,316699998.0
2006-04-04 14:55:00,0.60809,0.60836,0.60787,0.6082,415200000.0
2006-04-04 15:00:00,0.60821,0.60868,0.60814,0.60868,379999996.0
2006-04-04 15:05:00,0.60873,0.60929,0.60841,0.60918,561199996.0
2006-04-04 15:10:00,0.60932,0.6098,0.60932,0.60966,438400002.0
2006-04-04 15:15:00,0.60963,0.61051,0.60956,0.61018,523999999.0
2006-04-04 15:20:00,0.61023,0.61046,0.61015,0.61035,469600002.0
2006-04-04 15:25:00,0.6106,0.61135,0.61055,0.61083,472300000.0
2006-04-04 15:30:00,0.61086,0.61094,0.61029,0.61049,420999999.0
2006-04-04 15:35:00,0.61041,0.61054,0.6102,0.61054,411000001.0
2006-04-04 15:40:00,0.61053,0.61058,0.61017,0.61042,372000000.0
2006-04-04 15:45:00,0.61043,0.61058,0.60998,0.61001,442000001.0
2006-04-04 15:50:00,0.60998,0.60998,0.60919,0.60919,452900001.0
2006-04-04 15:55:00,0.609,0.60912,0.60875,0.60888,544800001.0
2006-04-04 16:00:00,0.60875,0.60899,0.60852,0.60859,421900001.0
2006-04-04 16:05:00,0.60857,0.60886,0.60842,0.60886,493199998.0
2006-04-04 16:10:00,0.60876,0.60885,0.60844,0.6088,355600001.0
2006-04-04 16:15:00,0.60875,0.60967,0.6085,0.60956,581200003.0
2006-04-04 16:20:00,0.60974,0.61003,0.609,0.60922,589299994.0
2006-04-04 16:25:00,0.60926,0.60958,0.60899,0.60922,424599996.0
2006-04-04 16:30:00,0.60927,0.60951,0.60908,0.60933,523699996.0
2006-04-04 16:35:00,0.60924,0.6097,0.60906,0.60932,421500000.0
2006-04-04 16:40:00,0.60931,0.60942,0.60851,0.60851,371099998.0
2006-04-04 16:45:00,0.60857,0.60868,0.60794,0.608,623399994.0
2006-04-04 16:50:00,0.60795,0.60795,0.60721,0.60769,411200002.0
2006-04-04 16:55:00,0.60784,0.60868,0.60784,0.60827,558399996.0
2006-04-04 17:00:00,0.60834,0.60837,0.60778,0.60817,441299999.0
2006-04-04 17:05:00,0.60821,0.60853,0.60795,0.60853,470299999.0
2006-04-04 17:10:00,0.60848,0.6086,0.60824,0.60855,392000002.0
2006-04-04 17:15:00,0.60855,0.60915,0.60845,0.60912,432899999.0
2006-04-04 17:20:00,0.60921,0.6094,0.60902,0.60912,403299998.0
2006-04-04 17:25:00,0.60925,0.60945,0.6091,0.6093,520200000.0
2006-04-04 17:30:00,0.60932,0.60955,0.60922,0.60922,387700002.0
2006-04-04 17:35:00,0.60923,0.60938,0.60915,0.60918,482799997.0
2006-04-04 17:40:00,0.60902,0.60908,0.60874,0.6088,405599995.0
2006-04-04 17:45:00,0.60883,0.60883,0.60777,0.60777,354599999.0
2006-04-04 17:50:00,0.60748,0.60777,0.60746,0.60773,328899997.0
2006-04-04 17:55:00,0.60771,0.60782,0.60733,0.60758,572400007.0
2006-04-04 18:00:00,0.6077,0.60772,0.60715,0.60722,636700003.0
2006-04-04 18:05:00,0.60727,0.60743,0.60714,0.60725,952400001.0
2006-04-04 18:10:00,0.6073,0.60744,0.6071,0.60715,323199996.0
2006-04-04 18:15:00,0.60704,0.60715,0.60663,0.60671,1099300000.0
2006-04-04 18:20:00,0.60669,0.60702,0.60668,0.60693,1033699994.0
2006-04-04 18:25:00,0.60694,0.60745,0.60689,0.60728,1059299996.0
2006-04-04 18:30:00,0.60723,0.60779,0.60715,0.60779,711599998.0
2006-04-04 18:35:00,0.60782,0.6084,0.60766,0.60834,873299992.0
2006-04-04 18:40:00,0.60828,0.60838,0.60805,0.60823,1460099998.0
2006-04-04 18:45:00,0.60826,0.60826,0.608,0.60815,1013100001.0
2006-04-04 18:50:00,0.60815,0.60835,0.60805,0.6083,419599998.0
2006-04-04 18:55:00,0.60838,0.60838,0.60789,0.60789,615800000.0
2006-04-04 19:00:00,0.60772,0.6079,0.60734,0.6077,589500000.0
2006-04-04 19:05:00,0.60769,0.60786,0.60755,0.60773,800800000.0
2006-04-04 19:10:00,0.60768,0.60773,0.6075,0.60765,430199999.0
2006-04-04 19:15:00,0.60765,0.60814,0.6076,0.60811,405799999.0
2006-04-04 19:20:00,0.60805,0.60813,0.60753,0.60808,619799999.0
2006-04-04 19:25:00,0.60817,0.60818,0.6079,0.608,582800002.0
2006-04-04 19:30:00,0.60807,0.60825,0.60792,0.60805,541699997.0
2006-04-04 19:35:00,0.60803,0.60835,0.60788,0.6083,690699999.0
2006-04-04 19:40:00,0.60838,0.60843,0.60815,0.60827,390099999.0
2006-04-04 19:45:00,0.60829,0.60848,0.60815,0.60815,421400000.0
2006-04-04 19:50:00,0.60832,0.6084,0.60825,0.60835,684600004.0
2006-04-04 19:55:00,0.60825,0.60864,0.60824,0.6085,992500005.0
2006-04-04 20:00:00,0.6085,0.60872,0.60844,0.60867,788000005.0
2006-04-04 20:05:00,0.60867,0.60875,0.60828,0.60859,798399996.0
2006-04-04 20:10:00,0.60855,0.60882,0.60844,0.60881,545200000.0
2006-04-04 20:15:00,0.6087,0.60889,0.60857,0.60867,861400002.0
2006-04-04 20:20:00,0.60874,0.609,0.60826,0.60826,460600001.0
2006-04-04 20:25:00,0.60819,0.60831,0.60686,0.60713,617000000.0
2006-04-04 20:30:00,0.60714,0.60723,0.6066,0.60682,926400000.0
2006-04-04 20:35:00,0.60682,0.60711,0.60668,0.60695,736299997.0
2006-04-04 20:40:00,0.60693,0.6072,0.60679,0.6072,658199993.0
2006-04-04 20:45:00,0.60715,0.60716,0.60685,0.60698,458099997.0
2006-04-04 20:50:00,0.607,0.60714,0.60689,0.60701,910399997.0
2006-04-04 20:55:00,0.60688,0.60722,0.60688,0.607,800699997.0
2006-04-04 21:00:00,0.607,0.6071,0.6069,0.60695,558999998.0
2006-04-04 21:05:00,0.60705,0.6071,0.6069,0.60705,645200003.0
2006-04-04 21:10:00,0.607,0.60708,0.60695,0.607,311099999.0
2006-04-04 21:15:00,0.607,0.6071,0.60685,0.607,699599999.0
2006-04-04 21:20:00,0.60705,0.6071,0.6069,0.607,582499995.0
2006-04-04 21:25:00,0.607,0.60705,0.60685,0.60695,526600004.0
2006-04-04 21:30:00,0.60702,0.6071,0.60692,0.607,401000002.0
2006-04-04 21:35:00,0.607,0.6071,0.6069,0.60702,696099995.0
2006-04-04 21:40:00,0.60705,0.6071,0.60685,0.60685,617199999.0
2006-04-04 21:45:00,0.607,0.60705,0.6069,0.60698,462400001.0
2006-04-04 21:50:00,0.60705,0.60715,0.60695,0.607,462599996.0
2006-04-04 21:55:00,0.607,0.6071,0.6069,0.607,454999999.0
2006-04-04 22:00:00,0.607,0.60705,0.60695,0.607,365800000.0
2006-04-04 22:05:00,0.60695,0.60715,0.60685,0.60698,461900000.0
2006-04-04 22:10:00,0.607,0.6071,0.6069,0.60702,527500002.0
2006-04-04 22:15:00,0.60702,0.6071,0.6069,0.607,490799997.0
2006-04-04 22:20:00,0.60705,0.6071,0.60692,0.60705,594300000.0
2006-04-04 22:25:00,0.60695,0.6071,0.6069,0.607,330800001.0
2006-04-04 22:30:00,0.60705,0.6071,0.60675,0.60702,487199999.0
2006-04-04 22:35:00,0.60707,0.60707,0.60675,0.60705,480300002.0
2006-04-04 22:40:00,0.607,0.6071,0.60685,0.60692,564399996.0
2006-04-04 22:45:00,0.607,0.6071,0.6068,0.607,584800003.0
2006-04-04 22:50:00,0.60705,0.60705,0.60675,0.60695,637900001.0
2006-04-04 22:55:00,0.60695,0.60715,0.6068,0.6068,584899999.0
2006-04-04 23:00:00,0.60685,0.60903,0.60685,0.60806,481899997.0
2006-04-04 23:05:00,0.60758,0.60901,0.60758,0.60896,502799997.0
2006-04-04 23:10:00,0.60904,0.60908,0.60758,0.60823,465599998.0
2006-04-04 23:15:00,0.60835,0.60856,0.60708,0.6083,432900001.0
2006-04-04 23:20:00,0.60825,0.60853,0.60692,0.60781,691200009.0
2006-04-04 23:25:00,0.60817,0.60865,0.60757,0.60864,463100001.0
2006-04-04 23:30:00,0.60857,0.60882,0.60718,0.60833,525100000.0
2006-04-04 23:35:00,0.60855,0.6086,0.60815,0.60828,408700003.0
2006-04-04 23:40:00,0.60831,0.60831,0.60815,0.6082,212399997.0
2006-04-04 23:45:00,0.6083,0.60887,0.60815,0.6088,315399999.0
2006-04-04 23:50:00,0.60875,0.6089,0.6087,0.60885,356099998.0
2006-04-04 23:55:00,0.60882,0.60882,0.60865,0.60865,415200000.0
2006-04-05 00:00:00,0.6087,0.60928,0.60865,0.60923,384199998.0
2006-04-05 00:05:00,0.60962,0.61046,0.60962,0.6099,408200000.0
2006-04-05 00:10:00,0.60983,0.61019,0.60983,0.61018,424899999.0
2006-04-05 00:15:00,0.61018,0.61018,0.60966,0.60981,323199997.0
2006-04-05 00:20:00,0.60976,0.60995,0.60948,0.60948,339900000.0
2006-04-05 00:25:00,0.60941,0.60954,0.60838,0.60871,550099992.0
2006-04-05 00:30:00,0.60885,0.60885,0.60785,0.60805,399900000.0
2006-04-05 00:35:00,0.608,0.60825,0.6079,0.60815,504599998.0
2006-04-05 00:40:00,0.6081,0.60825,0.60769,0.60815,336200000.0
2006-04-05 00:45:00,0.60815,0.60836,0.60815,0.60827,324399998.0
2006-04-05 00:50:00,0.6082,0.60871,0.6081,0.60865,379500002.0
2006-04-05 00:55:00,0.60865,0.60865,0.60826,0.60826,407800000.0
2006-04-05 01:00:00,0.6082,0.6085,0.6082,0.6085,260399999.0
2006-04-05 01:05:00,0.60842,0.60861,0.60835,0.60857,243199998.0
2006-04-05 01:10:00,0.60852,0.60893,0.60852,0.60872,458199998.0
2006-04-05 01:15:00,0.60875,0.6089,0.6085,0.60878,335100000.0
2006-04-05 01:20:00,0.60872,0.60885,0.60868,0.60885,352300000.0
2006-04-05 01:25:00,0.60877,0.60912,0.60867,0.60902,458499999.0
2006-04-05 01:30:00,0.60903,0.6099,0.60885,0.6099,396700000.0
2006-04-05 01:35:00,0.61005,0.61023,0.60946,0.60952,482899999.0
2006-04-05 01:40:00,0.60977,0.61036,0.60974,0.61035,401000007.0
2006-04-05 01:45:00,0.61042,0.61048,0.60982,0.60983,399299995.0
2006-04-05 01:50:00,0.60985,0.61001,0.60965,0.61001,379399999.0
2006-04-05 01:55:00,0.60998,0.61038,0.60987,0.61016,364200003.0
2006-04-05 02:00:00,0.61021,0.61052,0.61021,0.61036,428699996.0
2006-04-05 02:05:00,0.61028,0.61057,0.61018,0.61045,430699999.0
2006-04-05 02:10:00,0.61049,0.61052,0.61007,0.6101,402099996.0
2006-04-05 02:15:00,0.61005,0.6102,0.60995,0.60997,351399998.0
2006-04-05 02:20:00,0.61004,0.61019,0.60975,0.61002,530599997.0
2006-04-05 02:25:00,0.61012,0.61049,0.60981,0.61048,319199997.0
2006-04-05 02:30:00,0.61059,0.61092,0.61032,0.61071,479000000.0
2006-04-05 02:35:00,0.61065,0.61085,0.61035,0.61042,388799997.0
2006-04-05 02:40:00,0.61034,0.61143,0.61028,0.61119,547299995.0
2006-04-05 02:45:00,0.61114,0.61118,0.61058,0.6106,428099995.0
2006-04-05 02:50:00,0.61066,0.61115,0.61048,0.61113,401300005.0
2006-04-05 02:55:00,0.61112,0.61116,0.61076,0.61076,377599999.0
2006-04-05 03:00:00,0.61075,0.61087,0.6107,0.6108,476599998.0
2006-04-05 03:05:00,0.61075,0.6113,0.61033,0.61072,352200002.0
2006-04-05 03:10:00,0.61058,0.61104,0.61021,0.61097,407699999.0
2006-04-05 03:15:00,0.61095,0.61095,0.61053,0.61053,414999994.0
2006-04-05 03:20:00,0.6105,0.61109,0.61042,0.61083,324900000.0
2006-04-05 03:25:00,0.61077,0.6109,0.61066,0.61083,358600002.0
2006-04-05 03:30:00,0.61075,0.61075,0.61014,0.61014,401899998.0
2006-04-05 03:35:00,0.6102,0.6102,0.60955,0.60955,427100000.0
2006-04-05 03:40:00,0.60943,0.60973,0.6094,0.60972,582900000.0
2006-04-05 03:45:00,0.61,0.61018,0.60985,0.61,440899998.0
2006-04-05 03:50:00,0.61006,0.61035,0.61006,0.61025,410799998.0
2006-04-05 03:55:00,0.61002,0.61005,0.60972,0.61,430299996.0
2006-04-05 04:00:00,0.60995,0.61013,0.60995,0.61005,368000001.0
2006-04-05 04:05:00,0.61002,0.61017,0.60998,0.61005,306599999.0
2006-04-05 04:10:00,0.60999,0.6104,0.60998,0.61025,334500001.0
2006-04-05 04:15:00,0.61035,0.61045,0.61025,0.61025,393599996.0
2006-04-05 04:20:00,0.61026,0.61043,0.61025,0.61025,378900000.0
2006-04-05 04:25:00,0.6104,0.6106,0.61025,0.61055,280599998.0
2006-04-05 04:30:00,0.6105,0.6106,0.61022,0.61022,330999996.0
2006-04-05 04:35:00,0.61014,0.6103,0.6101,0.61025,347099995.0
2006-04-05 04:40:00,0.61027,0.6103,0.61005,0.61005,340700000.0
2006-04-05 04:45:00,0.61007,0.61035,0.61006,0.6102,536899997.0
2006-04-05 04:50:00,0.61025,0.61025,0.61005,0.61015,256499998.0
2006-04-05 04:55:00,0.61015,0.61025,0.6099,0.61015,442700000.0
2006-04-05 05:00:00,0.61015,0.61033,0.60992,0.61017,466899997.0
2006-04-05 05:05:00,0.61015,0.61035,0.6101,0.61025,392399999.0
2006-04-05 05:10:00,0.61027,0.61052,0.61015,0.61052,379000000.0
2006-04-05 05:15:00,0.61049,0.61049,0.6102,0.61045,342900001.0
2006-04-05 05:20:00,0.61038,0.61047,0.61022,0.6104,267999998.0
2006-04-05 05:25:00,0.61031,0.61051,0.61015,0.61047,499100003.0
2006-04-05 05:30:00,0.6104,0.61045,0.6103,0.61038,368200001.0
2006-04-05 05:35:00,0.61038,0.61042,0.6101,0.61039,380500001.0
2006-04-05 05:40:00,0.61042,0.61062,0.61029,0.61058,400899998.0
2006-04-05 05:45:00,0.61053,0.61053,0.61025,0.6104,428600001.0
2006-04-05 05:50:00,0.6104,0.6105,0.6103,0.61035,334499996.0
2006-04-05 05:55:00,0.61035,0.6105,0.61025,0.6104,296200001.0
2006-04-05 06:00:00,0.6103,0.61072,0.6103,0.61062,376099999.0
2006-04-05 06:05:00,0.6107,0.61075,0.6104,0.61048,434800002.0
2006-04-05 06:10:00,0.61041,0.6105,0.61029,0.61035,250300001.0
2006-04-05 06:15:00,0.61035,0.61044,0.61015,0.61044,358800001.0
2006-04-05 06:20:00,0.6104,0.61045,0.61015,0.6104,267899996.0
2006-04-05 06:25:00,0.61043,0.61054,0.61012,0.6103,442400001.0
2006-04-05 06:30:00,0.61031,0.61042,0.61003,0.61022,417300000.0
2006-04-05 06:35:00,0.61031,0.61093,0.6103,0.61093,376500002.0
2006-04-05 06:40:00,0.61087,0.61128,0.61075,0.61095,472700000.0
2006-04-05 06:45:00,0.61091,0.61151,0.61091,0.61129,367799997.0
2006-04-05 06:50:00,0.61135,0.61152,0.61124,0.6114,402299994.0
2006-04-05 06:55:00,0.6114,0.61152,0.61125,0.61142,349799998.0
2006-04-05 07:00:00,0.61134,0.6122,0.61119,0.6121,357700000.0
2006-04-05 07:05:00,0.61205,0.61214,0.61164,0.61207,387599999.0
2006-04-05 07:10:00,0.61208,0.61236,0.61191,0.61212,398699997.0
2006-04-05 07:15:00,0.61208,0.61219,0.61197,0.61202,426899997.0
2006-04-05 07:20:00,0.61216,0.61236,0.61205,0.61205,286199999.0
2006-04-05 07:25:00,0.61221,0.61296,0.61217,0.61235,556199995.0
2006-04-05 07:30:00,0.61235,0.61251,0.6121,0.6121,382300001.0
2006-04-05 07:35:00,0.61246,0.61254,0.61188,0.6119,430199993.0
2006-04-05 07:40:00,0.61168,0.61169,0.6114,0.6114,472800002.0
2006-04-05 07:45:00,0.61132,0.61136,0.61103,0.61113,451100003.0
2006-04-05 07:50:00,0.61109,0.6115,0.61102,0.61142,362499998.0
2006-04-05 07:55:00,0.61145,0.61145,0.61101,0.61101,339399996.0
2006-04-05 08:00:00,0.61079,0.61125,0.61079,0.61115,475699999.0
2006-04-05 08:05:00,0.61123,0.61143,0.61099,0.61124,552599998.0
2006-04-05 08:10:00,0.61133,0.61182,0.61122,0.61149,317999999.0
2006-04-05 08:15:00,0.6114,0.61152,0.61125,0.6115,334600000.0
2006-04-05 08:20:00,0.61159,0.61167,0.61127,0.61158,437999999.0
2006-04-05 08:25:00,0.6114,0.6115,0.61131,0.61133,287400000.0
2006-04-05 08:30:00,0.61139,0.61183,0.61125,0.61175,436499999.0
2006-04-05 08:35:00,0.61159,0.61193,0.61148,0.61181,428200000.0
2006-04-05 08:40:00,0.61192,0.61235,0.61189,0.61204,338500000.0
2006-04-05 08:45:00,0.61206,0.61275,0.61199,0.61265,358200002.0
2006-04-05 08:50:00,0.61263,0.61305,0.6125,0.61287,509799995.0
2006-04-05 08:55:00,0.61291,0.61313,0.61267,0.61285,405099997.0
2006-04-05 09:00:00,0.61279,0.61298,0.61253,0.61283,396800001.0
2006-04-05 09:05:00,0.61275,0.61285,0.61242,0.61245,389399997.0
2006-04-05 09:10:00,0.61242,0.61253,0.61227,0.61246,365599998.0
2006-04-05 09:15:00,0.61254,0.61272,0.6119,0.61204,389099999.0
2006-04-05 09:20:00,0.6119,0.61226,0.61182,0.61225,367499999.0
2006-04-05 09:25:00,0.6123,0.6124,0.61196,0.61219,396499999.0
2006-04-05 09:30:00,0.61214,0.61291,0.61212,0.61267,346999999.0
2006-04-05 09:35:00,0.61271,0.61311,0.61241,0.61258,468800002.0
2006-04-05 09:40:00,0.61258,0.61264,0.61213,0.61213,351000002.0
2006-04-05 09:45:00,0.6122,0.61268,0.61213,0.61244,371499999.0
2006-04-05 09:50:00,0.61239,0.61245,0.61212,0.61221,283499998.0
2006-04-05 09:55:00,0.61196,0.61201,0.61162,0.61169,407999997.0
2006-04-05 10:00:00,0.61167,0.61167,0.6113,0.6113,391399998.0
2006-04-05 10:05:00,0.61126,0.61137,0.61048,0.61052,460000000.0
2006-04-05 10:10:00,0.61035,0.61058,0.61017,0.61032,565999998.0
2006-04-05 10:15:00,0.61042,0.6107,0.61023,0.61052,411700000.0
2006-04-05 10:20:00,0.61049,0.61051,0.60991,0.60991,334299998.0
2006-04-05 10:25:00,0.60978,0.61022,0.60974,0.61014,401800002.0
2006-04-05 10:30:00,0.60998,0.61019,0.60936,0.61005,419800000.0
2006-04-05 10:35:00,0.61003,0.61042,0.60997,0.61025,284600001.0
2006-04-05 10:40:00,0.61042,0.61059,0.61037,0.61052,508899998.0
2006-04-05 10:45:00,0.61051,0.61112,0.6102,0.61106,560799999.0
2006-04-05 10:50:00,0.61106,0.61145,0.61084,0.61145,430799998.0
2006-04-05 10:55:00,0.61145,0.61151,0.61119,0.61125,362799994.0
2006-04-05 11:00:00,0.61125,0.61135,0.61084,0.61104,519800000.0
2006-04-05 11:05:00,0.61126,0.61144,0.6112,0.61143,451499999.0
2006-04-05 11:10:00,0.61137,0.61151,0.61122,0.61139,510900004.0
2006-04-05 11:15:00,0.61143,0.61144,0.61099,0.61117,543500004.0
2006-04-05 11:20:00,0.61108,0.61121,0.61089,0.61098,438600000.0
2006-04-05 11:25:00,0.61095,0.61107,0.61081,0.6109,421100002.0
2006-04-05 11:30:00,0.61094,0.61098,0.61065,0.61075,307600000.0
2006-04-05 11:35:00,0.6108,0.61081,0.61019,0.6105,557500003.0
2006-04-05 11:40:00,0.61053,0.61136,0.61053,0.6111,444599998.0
2006-04-05 11:45:00,0.61103,0.6112,0.6107,0.61085,528300002.0
2006-04-05 11:50:00,0.61086,0.61094,0.61068,0.61074,380799998.0
2006-04-05 11:55:00,0.61066,0.61066,0.61007,0.6106,370500001.0
2006-04-05 12:00:00,0.61063,0.61102,0.6106,0.61075,416199999.0
2006-04-05 12:05:00,0.61074,0.61147,0.61074,0.6113,573099998.0
2006-04-05 12:10:00,0.61125,0.6115,0.61123,0.6114,366900000.0
2006-04-05 12:15:00,0.61143,0.61152,0.61107,0.61118,432100001.0
2006-04-05 12:20:00,0.61123,0.61146,0.61087,0.61133,344000001.0
2006-04-05 12:25:00,0.61135,0.6114,0.61107,0.6111,312899999.0
2006-04-05 12:30:00,0.61106,0.61141,0.611,0.6112,424600001.0
2006-04-05 12:35:00,0.61116,0.61128,0.61084,0.61091,474900002.0
2006-04-05 12:40:00,0.61086,0.61098,0.61073,0.61095,336500001.0
2006-04-05 12:45:00,0.61099,0.61105,0.61078,0.61093,250400001.0
2006-04-05 12:50:00,0.6109,0.61105,0.61075,0.61103,374499998.0
2006-04-05 12:55:00,0.611,0.61157,0.611,0.61147,444399997.0
2006-04-05 13:00:00,0.61147,0.61206,0.61142,0.61193,617600005.0
2006-04-05 13:05:00,0.6119,0.61195,0.6116,0.61171,373700000.0
2006-04-05 13:10:00,0.61183,0.61222,0.61183,0.61217,382799997.0
2006-04-05 13:15:00,0.6122,0.61236,0.61206,0.61229,353900000.0
2006-04-05 13:20:00,0.61232,0.61239,0.61204,0.61225,571099997.0
2006-04-05 13:25:00,0.61229,0.61309,0.61218,0.61277,457199996.0
2006-04-05 13:30:00,0.61267,0.61279,0.61194,0.61197,417100003.0
2006-04-05 13:35:00,0.61192,0.61195,0.61151,0.61176,410600000.0
2006-04-05 13:40:00,0.61172,0.61198,0.61144,0.61163,422100001.0
2006-04-05 13:45:00,0.61163,0.61168,0.61129,0.61135,355399999.0
2006-04-05 13:50:00,0.6114,0.61206,0.6113,0.61206,497800003.0
2006-04-05 13:55:00,0.61208,0.61214,0.61162,0.6118,347399997.0
2006-04-05 14:00:00,0.61182,0.61215,0.6116,0.61199,431200004.0
2006-04-05 14:05:00,0.61192,0.61243,0.61188,0.61196,474799998.0
2006-04-05 14:10:00,0.61214,0.61232,0.61195,0.61219,446099998.0
2006-04-05 14:15:00,0.61227,0.61341,0.61225,0.6133,572499999.0
2006-04-05 14:20:00,0.61332,0.61384,0.61318,0.61348,341299995.0
2006-04-05 14:25:00,0.61346,0.61353,0.61329,0.61338,579500004.0
2006-04-05 14:30:00,0.61337,0.61347,0.61314,0.61339,407399997.0
2006-04-05 14:35:00,0.61353,0.61422,0.61353,0.61402,452699997.0
2006-04-05 14:40:00,0.61393,0.61396,0.61359,0.61373,458300003.0
2006-04-05 14:45:00,0.61363,0.61363,0.61335,0.61345,495199994.0
2006-04-05 14:50:00,0.6134,0.61382,0.6134,0.61363,447300002.0
2006-04-05 14:55:00,0.61355,0.61371,0.61352,0.6136,273599999.0
2006-04-05 15:00:00,0.61361,0.614,0.6136,0.614,370200002.0
2006-04-05 15:05:00,0.6139,0.61393,0.61351,0.61352,525799998.0
2006-04-05 15:10:00,0.6136,0.6138,0.61354,0.61378,372700000.0
2006-04-05 15:15:00,0.61378,0.61398,0.61367,0.61391,442299999.0
2006-04-05 15:20:00,0.61384,0.6139,0.61322,0.61346,411099998.0
2006-04-05 15:25:00,0.61355,0.61385,0.61342,0.61342,377900001.0
2006-04-05 15:30:00,0.61348,0.61378,0.61328,0.61376,358499999.0
2006-04-05 15:35:00,0.61394,0.61463,0.61394,0.61463,521900000.0
2006-04-05 15:40:00,0.61463,0.61466,0.61421,0.61436,353200000.0
2006-04-05 15:45:00,0.61439,0.61453,0.61423,0.61442,361100005.0
2006-04-05 15:50:00,0.61447,0.6145,0.61408,0.6144,338000001.0
2006-04-05 15:55:00,0.61437,0.61461,0.61413,0.61423,465699994.0
2006-04-05 16:00:00,0.61415,0.61457,0.61392,0.61407,526199998.0
2006-04-05 16:05:00,0.61386,0.61386,0.61319,0.61345,344700000.0
2006-04-05 16:10:00,0.61356,0.61385,0.6134,0.61344,450700002.0
2006-04-05 16:15:00,0.61336,0.61383,0.61333,0.61369,542000001.0
2006-04-05 16:20:00,0.6138,0.6138,0.61325,0.61339,402699997.0
2006-04-05 16:25:00,0.61345,0.61371,0.61334,0.61338,437699998.0
2006-04-05 16:30:00,0.61333,0.61384,0.61323,0.6135,421999999.0
2006-04-05 16:35:00,0.61354,0.61399,0.61349,0.61399,415900000.0
2006-04-05 16:40:00,0.61411,0.61423,0.61379,0.61413,492599997.0
2006-04-05 16:45:00,0.61417,0.61417,0.61328,0.61333,612100003.0
2006-04-05 16:50:00,0.61344,0.61372,0.61307,0.61355,426799997.0
2006-04-05 16:55:00,0.61355,0.61371,0.61332,0.61336,523700001.0
2006-04-05 17:00:00,0.61335,0.61387,0.61325,0.61387,472599996.0
2006-04-05 17:05:00,0.61384,0.61396,0.6136,0.6138,388299998.0
2006-04-05 17:10:00,0.6137,0.6137,0.61294,0.61308,527299997.0
2006-04-05 17:15:00,0.61305,0.61346,0.61295,0.61327,448100000.0
2006-04-05 17:20:00,0.61341,0.61342,0.61287,0.61303,390000001.0
2006-04-05 17:25:00,0.61297,0.61326,0.6129,0.61322,510199999.0
2006-04-05 17:30:00,0.61321,0.61328,0.61295,0.61295,390700003.0
2006-04-05 17:35:00,0.61296,0.6134,0.61296,0.6134,280299998.0
2006-04-05 17:40:00,0.61325,0.61335,0.61306,0.61313,337500001.0
2006-04-05 17:45:00,0.61312,0.61312,0.61267,0.61286,336200002.0
2006-04-05 17:50:00,0.61277,0.61348,0.61277,0.61348,362900000.0
2006-04-05 17:55:00,0.61344,0.61359,0.6133,0.61342,514300000.0
2006-04-05 18:00:00,0.61343,0.61359,0.61335,0.61357,771000003.0
2006-04-05 18:05:00,0.61363,0.61387,0.61342,0.61363,1040599998.0
2006-04-05 18:10:00,0.61363,0.61378,0.61338,0.61368,521099999.0
2006-04-05 18:15:00,0.61365,0.61395,0.61364,0.61379,1229899999.0
2006-04-05 18:20:00,0.61382,0.61447,0.61382,0.61428,883700000.0
2006-04-05 18:25:00,0.61422,0.61425,0.61393,0.61401,910900000.0
2006-04-05 18:30:00,0.61399,0.61408,0.6139,0.61405,674299993.0
2006-04-05 18:35:00,0.61405,0.6141,0.6139,0.61405,829400000.0
2006-04-05 18:40:00,0.61405,0.61437,0.61397,0.61397,1449000001.0
2006-04-05 18:45:00,0.614,0.614,0.61377,0.614,1011399997.0
2006-04-05 18:50:00,0.61403,0.61412,0.6139,0.61412,442299997.0
2006-04-05 18:55:00,0.61427,0.61457,0.61415,0.61423,620300000.0
2006-04-05 19:00:00,0.61422,0.61436,0.61401,0.61401,644699999.0
2006-04-05 19:05:00,0.61399,0.6143,0.61389,0.61403,705299991.0
2006-04-05 19:10:00,0.61407,0.61445,0.61407,0.6144,425799999.0
2006-04-05 19:15:00,0.6144,0.61455,0.6142,0.61455,359600000.0
2006-04-05 19:20:00,0.61455,0.61463,0.6144,0.61454,454299999.0
2006-04-05 19:25:00,0.61458,0.61479,0.61453,0.61471,496999998.0
2006-04-05 19:30:00,0.61475,0.61482,0.61457,0.6147,488900000.0
2006-04-05 19:35:00,0.6147,0.61482,0.6146,0.61465,847599999.0
2006-04-05 19:40:00,0.61473,0.61487,0.61465,0.61472,417999997.0
2006-04-05 19:45:00,0.61472,0.61501,0.61426,0.61426,375899999.0
2006-04-05 19:50:00,0.61449,0.61526,0.61449,0.61514,737600000.0
2006-04-05 19:55:00,0.61505,0.61514,0.61455,0.61486,862499999.0
2006-04-05 20:00:00,0.61484,0.61508,0.61478,0.61504,721000001.0
2006-04-05 20:05:00,0.61506,0.6152,0.6149,0.6151,778299997.0
2006-04-05 20:10:00,0.61503,0.61523,0.61482,0.61507,414799998.0
2006-04-05 20:15:00,0.61497,0.61539,0.61497,0.61539,963100001.0
2006-04-05 20:20:00,0.61542,0.61545,0.61505,0.61538,388199998.0
2006-04-05 20:25:00,0.61539,0.61554,0.61526,0.61547,669400001.0
2006-04-05 20:30:00,0.61545,0.6155,0.61533,0.61537,927600004.0
2006-04-05 20:35:00,0.61535,0.61545,0.61504,0.61512,606599999.0
2006-04-05 20:40:00,0.61502,0.61505,0.61479,0.61501,633100003.0
2006-04-05 20:45:00,0.615,0.61517,0.61489,0.61515,328099999.0
2006-04-05 20:50:00,0.6152,0.61528,0.61505,0.61515,876499997.0
2006-04-05 20:55:00,0.61501,0.61523,0.61475,0.615,644699998.0
2006-04-05 21:00:00,0.615,0.6151,0.6149,0.61495,634399999.0
2006-04-05 21:05:00,0.61505,0.6151,0.6149,0.61505,656600000.0
2006-04-05 21:10:00,0.615,0.61508,0.61495,0.615,409199997.0
2006-04-05 21:15:00,0.615,0.6151,0.61485,0.615,797899997.0
2006-04-05 21:20:00,0.61505,0.6151,0.6149,0.615,618299998.0
2006-04-05 21:25:00,0.615,0.61505,0.61485,0.61495,582800000.0
2006-04-05 21:30:00,0.61502,0.6151,0.61492,0.615,394400000.0
2006-04-05 21:35:00,0.615,0.6151,0.6149,0.61502,668099994.0
2006-04-05 21:40:00,0.61505,0.6151,0.61485,0.61485,518400003.0
2006-04-05 21:45:00,0.615,0.61505,0.6149,0.61498,414499999.0
2006-04-05 21:50:00,0.61505,0.61515,0.61495,0.615,485600002.0
2006-04-05 21:55:00,0.615,0.6151,0.6149,0.615,459900002.0
2006-04-05 22:00:00,0.615,0.61505,0.61495,0.615,391699999.0
2006-04-05 22:05:00,0.61495,0.61515,0.61485,0.61498,525300005.0
2006-04-05 22:10:00,0.615,0.6151,0.6149,0.61502,537100000.0
2006-04-05 22:15:00,0.61502,0.6151,0.6149,0.615,467600003.0
2006-04-05 22:20:00,0.61505,0.6151,0.61492,0.61505,434600000.0
2006-04-05 22:25:00,0.61495,0.6151,0.6149,0.615,368199995.0
2006-04-05 22:30:00,0.61505,0.6151,0.61475,0.61502,467400001.0
2006-04-05 22:35:00,0.61507,0.61507,0.61475,0.61505,479600001.0
2006-04-05 22:40:00,0.615,0.6151,0.61485,0.61492,584800001.0
2006-04-05 22:45:00,0.615,0.6151,0.6148,0.615,660600004.0
2006-04-05 22:50:00,0.61505,0.61505,0.61475,0.61495,739900000.0
2006-04-05 22:55:00,0.61495,0.61515,0.6148,0.6148,515500001.0
2006-04-05 23:00:00,0.61485,0.61611,0.61485,0.61583,516600000.0
2006-04-05 23:05:00,0.61604,0.61614,0.61547,0.61611,552000001.0
2006-04-05 23:10:00,0.61584,0.61647,0.6155,0.6162,363599997.0
2006-04-05 23:15:00,0.61611,0.61648,0.61521,0.61521,592399995.0
2006-04-05 23:20:00,0.61547,0.61624,0.61547,0.6159,546099999.0
2006-04-05 23:25:00,0.61599,0.6163,0.61508,0.61524,479099996.0
2006-04-05 23:30:00,0.6156,0.61633,0.61525,0.61592,344000002.0
2006-04-05 23:35:00,0.61595,0.616,0.61575,0.61578,401699997.0
2006-04-05 23:40:00,0.61591,0.61591,0.615,0.6155,348600000.0
2006-04-05 23:45:00,0.61556,0.61563,0.61537,0.6155,371400001.0
2006-04-05 23:50:00,0.61545,0.61569,0.61482,0.61511,352900004.0
2006-04-05 23:55:00,0.61515,0.61535,0.61505,0.61511,491999996.0
2006-04-06 00:00:00,0.61519,0.6152,0.61456,0.61467,380599998.0
2006-04-06 00:05:00,0.61471,0.61471,0.61455,0.61465,411199996.0
2006-04-06 00:10:00,0.61452,0.61467,0.61435,0.61455,377100001.0
2006-04-06 00:15:00,0.61452,0.6146,0.61439,0.61455,409799995.0
2006-04-06 00:20:00,0.61447,0.61457,0.61435,0.61455,323599999.0
2006-04-06 00:25:00,0.61458,0.61462,0.61433,0.6144,375899999.0
2006-04-06 00:30:00,0.6145,0.6145,0.61405,0.61405,457599997.0
2006-04-06 00:35:00,0.61395,0.61445,0.6139,0.61445,538200002.0
2006-04-06 00:40:00,0.6144,0.61445,0.61404,0.61418,382100003.0
2006-04-06 00:45:00,0.61415,0.6143,0.61415,0.61425,335499997.0
2006-04-06 00:50:00,0.6142,0.61434,0.6141,0.61425,341600000.0
2006-04-06 00:55:00,0.61425,0.61425,0.61405,0.6142,386700001.0
2006-04-06 01:00:00,0.61415,0.61442,0.61415,0.61442,251700001.0
2006-04-06 01:05:00,0.61433,0.61444,0.61422,0.61428,234000000.0
2006-04-06 01:10:00,0.61423,0.61442,0.6142,0.61432,451300000.0
2006-04-06 01:15:00,0.61439,0.61439,0.61419,0.61428,247400001.0
2006-04-06 01:20:00,0.6142,0.61425,0.61405,0.61418,252299998.0
2006-04-06 01:25:00,0.61415,0.6143,0.61404,0.61407,425900000.0
2006-04-06 01:30:00,0.61414,0.61425,0.614,0.6141,422500001.0
2006-04-06 01:35:00,0.6141,0.61425,0.61405,0.61415,437999997.0
2006-04-06 01:40:00,0.6143,0.6143,0.61393,0.614,308200001.0
2006-04-06 01:45:00,0.614,0.6142,0.6139,0.61392,344999999.0
2006-04-06 01:50:00,0.61384,0.61384,0.6132,0.61345,289600000.0
2006-04-06 01:55:00,0.61335,0.61404,0.6132,0.61397,449900001.0
2006-04-06 02:00:00,0.61396,0.61407,0.6138,0.61389,478999998.0
2006-04-06 02:05:00,0.61386,0.6139,0.6137,0.6137,309700002.0
2006-04-06 02:10:00,0.61375,0.61402,0.61365,0.61393,316000001.0
2006-04-06 02:15:00,0.6139,0.61419,0.61386,0.61402,421199997.0
2006-04-06 02:20:00,0.61416,0.61422,0.61372,0.61378,395199997.0
2006-04-06 02:25:00,0.6138,0.61385,0.61323,0.61327,356900000.0
2006-04-06 02:30:00,0.61335,0.61349,0.613,0.61314,360599997.0
2006-04-06 02:35:00,0.6131,0.61349,0.61298,0.61337,299199999.0
2006-04-06 02:40:00,0.6133,0.6138,0.61322,0.61345,328000003.0
2006-04-06 02:45:00,0.61352,0.61355,0.61337,0.61343,260499999.0
2006-04-06 02:50:00,0.61354,0.61369,0.61341,0.61367,491600000.0
2006-04-06 02:55:00,0.61371,0.61382,0.61345,0.61365,437800001.0
2006-04-06 03:00:00,0.61365,0.61377,0.6136,0.61365,399000000.0
2006-04-06 03:05:00,0.61358,0.61377,0.61355,0.61373,358900000.0
2006-04-06 03:10:00,0.61376,0.61406,0.61374,0.61405,448699998.0
2006-04-06 03:15:00,0.61403,0.61417,0.61345,0.61355,365400000.0
2006-04-06 03:20:00,0.61367,0.61396,0.61367,0.61395,483599999.0
2006-04-06 03:25:00,0.61395,0.61426,0.61385,0.61387,336199998.0
2006-04-06 03:30:00,0.61426,0.61497,0.61403,0.61415,392800002.0
2006-04-06 03:35:00,0.61423,0.61435,0.61356,0.61356,469900002.0
2006-04-06 03:40:00,0.61347,0.61413,0.61346,0.61403,404600000.0
2006-04-06 03:45:00,0.61408,0.61408,0.61375,0.61395,416599997.0
2006-04-06 03:50:00,0.61376,0.61376,0.613,0.61323,403100000.0
2006-04-06 03:55:00,0.61305,0.6131,0.61277,0.61301,483199999.0
2006-04-06 04:00:00,0.61296,0.61305,0.61285,0.61295,430199998.0
2006-04-06 04:05:00,0.61292,0.61356,0.61292,0.61351,416999997.0
2006-04-06 04:10:00,0.61352,0.61374,0.6135,0.61355,352700001.0
2006-04-06 04:15:00,0.61365,0.61396,0.6136,0.61396,423199998.0
2006-04-06 04:20:00,0.61391,0.61435,0.61379,0.6143,425300000.0
2006-04-06 04:25:00,0.61436,0.61436,0.61379,0.61385,338500001.0
2006-04-06 04:30:00,0.61388,0.61432,0.61388,0.61432,488200002.0
2006-04-06 04:35:00,0.61425,0.6145,0.61421,0.61445,448199997.0
2006-04-06 04:40:00,0.61443,0.61443,0.61401,0.61401,444799996.0
2006-04-06 04:45:00,0.61404,0.61429,0.61392,0.61406,394199998.0
2006-04-06 04:50:00,0.61406,0.61406,0.6136,0.61373,366499994.0
2006-04-06 04:55:00,0.61375,0.6138,0.61345,0.6137,447800003.0
2006-04-06 05:00:00,0.61366,0.61369,0.61338,0.61343,398000001.0
2006-04-06 05:05:00,0.6134,0.61345,0.61313,0.61336,438899999.0
2006-04-06 05:10:00,0.61335,0.6137,0.6133,0.6137,358400000.0
2006-04-06 05:15:00,0.6136,0.6139,0.61347,0.6139,310099996.0
2006-04-06 05:20:00,0.6138,0.6139,0.61366,0.6137,349999996.0
2006-04-06 05:25:00,0.6136,0.61423,0.6136,0.61423,439399997.0
2006-04-06 05:30:00,0.6142,0.6142,0.61393,0.61418,405000001.0
2006-04-06 05:35:00,0.61421,0.61433,0.61392,0.61432,411399998.0
2006-04-06 05:40:00,0.61437,0.61445,0.61425,0.6143,443600000.0
2006-04-06 05:45:00,0.61428,0.6144,0.61415,0.61436,331599997.0
2006-04-06 05:50:00,0.6143,0.6144,0.61417,0.6142,244600001.0
2006-04-06 05:55:00,0.61417,0.61425,0.61391,0.61413,303899999.0
2006-04-06 06:00:00,0.614,0.6142,0.61397,0.61397,337699998.0
2006-04-06 06:05:00,0.61403,0.61405,0.6138,0.61395,415100004.0
2006-04-06 06:10:00,0.61393,0.61415,0.61384,0.6141,220100001.0
2006-04-06 06:15:00,0.6141,0.61418,0.61385,0.61415,365799999.0
2006-04-06 06:20:00,0.6141,0.61432,0.61404,0.61417,425800000.0
2006-04-06 06:25:00,0.61422,0.61434,0.61407,0.61423,422299999.0
2006-04-06 06:30:00,0.61418,0.61433,0.61398,0.61431,460100002.0
2006-04-06 06:35:00,0.61437,0.61445,0.61386,0.61407,291699998.0
2006-04-06 06:40:00,0.61397,0.61428,0.61385,0.61406,494799998.0
2006-04-06 06:45:00,0.614,0.61416,0.61395,0.61396,437600000.0
2006-04-06 06:50:00,0.61395,0.614,0.61375,0.61387,319599996.0
2006-04-06 06:55:00,0.61386,0.61401,0.61374,0.61393,368000000.0
2006-04-06 07:00:00,0.61385,0.61405,0.61385,0.61405,282600001.0
2006-04-06 07:05:00,0.614,0.61405,0.61345,0.61365,400700001.0
2006-04-06 07:10:00,0.61368,0.61403,0.61345,0.61395,324100001.0
2006-04-06 07:15:00,0.61385,0.61407,0.61375,0.61402,295899999.0
2006-04-06 07:20:00,0.6141,0.6142,0.61375,0.61375,228499998.0
2006-04-06 07:25:00,0.6139,0.61403,0.61367,0.614,390900001.0
2006-04-06 07:30:00,0.614,0.61414,0.61374,0.61405,438000001.0
2006-04-06 07:35:00,0.61395,0.61409,0.61388,0.61395,489900006.0
2006-04-06 07:40:00,0.61386,0.61408,0.61386,0.61395,343500000.0
2006-04-06 07:45:00,0.61398,0.61404,0.6138,0.614,384400005.0
2006-04-06 07:50:00,0.61395,0.614,0.61357,0.61361,506200002.0
2006-04-06 07:55:00,0.61357,0.61373,0.61326,0.61335,357000000.0
2006-04-06 08:00:00,0.6132,0.61391,0.6132,0.61361,387899999.0
2006-04-06 08:05:00,0.61366,0.6142,0.61358,0.61415,463000000.0
2006-04-06 08:10:00,0.61412,0.61454,0.61406,0.61415,431499999.0
2006-04-06 08:15:00,0.61403,0.61426,0.61365,0.6137,371000001.0
2006-04-06 08:20:00,0.61363,0.6138,0.61351,0.61356,348999999.0
2006-04-06 08:25:00,0.61339,0.61372,0.61318,0.61365,416999994.0
2006-04-06 08:30:00,0.61375,0.61398,0.61363,0.61398,427800002.0
2006-04-06 08:35:00,0.61397,0.61426,0.61388,0.61415,402700002.0
2006-04-06 08:40:00,0.61414,0.61414,0.61379,0.6141,375600001.0
2006-04-06 08:45:00,0.61426,0.61453,0.61401,0.61401,212200001.0
2006-04-06 08:50:00,0.61384,0.614,0.61377,0.61386,400400000.0
2006-04-06 08:55:00,0.61388,0.61431,0.61378,0.61409,443900003.0
2006-04-06 09:00:00,0.61408,0.61529,0.61408,0.61529,353699998.0
2006-04-06 09:05:00,0.61522,0.61594,0.61505,0.61591,428899994.0
2006-04-06 09:10:00,0.61595,0.61638,0.6157,0.61622,561399999.0
2006-04-06 09:15:00,0.61622,0.61704,0.61622,0.61682,443800000.0
2006-04-06 09:20:00,0.61689,0.61732,0.61688,0.61725,373000002.0
2006-04-06 09:25:00,0.61737,0.6183,0.61725,0.61767,488800000.0
2006-04-06 09:30:00,0.61746,0.61746,0.61662,0.61712,318900000.0
2006-04-06 09:35:00,0.61713,0.61722,0.61672,0.61672,407099999.0
2006-04-06 09:40:00,0.61674,0.61714,0.61635,0.61635,312199998.0
2006-04-06 09:45:00,0.61624,0.61649,0.61589,0.61589,261799997.0
2006-04-06 09:50:00,0.61588,0.61598,0.61532,0.61561,376799995.0
2006-04-06 09:55:00,0.61549,0.61579,0.61516,0.61579,367999998.0
2006-04-06 10:00:00,0.6158,0.61583,0.61473,0.61498,423200003.0
2006-04-06 10:05:00,0.61502,0.61507,0.61445,0.61483,368200002.0
2006-04-06 10:10:00,0.61481,0.61569,0.61476,0.61536,399099999.0
2006-04-06 10:15:00,0.61537,0.61545,0.61498,0.61519,493999999.0
2006-04-06 10:20:00,0.61525,0.61553,0.61525,0.61553,479899998.0
2006-04-06 10:25:00,0.61552,0.61583,0.61552,0.6156,256500000.0
2006-04-06 10:30:00,0.61565,0.6158,0.6156,0.61578,352499997.0
2006-04-06 10:35:00,0.61568,0.61615,0.6154,0.61602,433500001.0
2006-04-06 10:40:00,0.61613,0.61621,0.61593,0.61601,508500000.0
2006-04-06 10:45:00,0.61608,0.61632,0.61601,0.61616,532900001.0
2006-04-06 10:50:00,0.61627,0.61627,0.61566,0.61588,556000004.0
2006-04-06 10:55:00,0.61583,0.61583,0.61532,0.61543,422100004.0
2006-04-06 11:00:00,0.61535,0.61563,0.61464,0.61464,546699994.0
2006-04-06 11:05:00,0.61479,0.61527,0.61475,0.61527,373200001.0
2006-04-06 11:10:00,0.6152,0.61543,0.61505,0.61534,579499997.0
2006-04-06 11:15:00,0.61546,0.61566,0.61532,0.61561,637199997.0
2006-04-06 11:20:00,0.61565,0.61572,0.61545,0.61555,473299997.0
2006-04-06 11:25:00,0.61552,0.61563,0.61512,0.61515,465099998.0
2006-04-06 11:30:00,0.6152,0.61531,0.61495,0.61521,362500003.0
2006-04-06 11:35:00,0.61528,0.61534,0.6149,0.61499,511599999.0
2006-04-06 11:40:00,0.61495,0.61524,0.61458,0.61471,498899995.0
2006-04-06 11:45:00,0.61472,0.61503,0.61462,0.61503,490400006.0
2006-04-06 11:50:00,0.61505,0.61539,0.61495,0.61539,402100000.0
2006-04-06 11:55:00,0.6154,0.61555,0.6152,0.6152,296299998.0
2006-04-06 12:00:00,0.61508,0.61525,0.61492,0.61501,354299998.0
2006-04-06 12:05:00,0.615,0.61504,0.61484,0.61499,508499999.0
2006-04-06 12:10:00,0.61495,0.61517,0.61485,0.61505,445900000.0
2006-04-06 12:15:00,0.6151,0.61521,0.61371,0.61371,437500000.0
2006-04-06 12:20:00,0.61381,0.61391,0.61318,0.61329,597200003.0
2006-04-06 12:25:00,0.61305,0.61337,0.61274,0.61329,464199993.0
2006-04-06 12:30:00,0.61317,0.61317,0.61287,0.613,438700001.0
2006-04-06 12:35:00,0.61295,0.61323,0.61259,0.61323,394999998.0
2006-04-06 12:40:00,0.6132,0.61341,0.613,0.61332,486900004.0
2006-04-06 12:45:00,0.61312,0.61312,0.61207,0.6125,329900001.0
2006-04-06 12:50:00,0.61235,0.61282,0.61233,0.61275,361100000.0
2006-04-06 12:55:00,0.61276,0.61323,0.61234,0.61294,480899999.0
2006-04-06 13:00:00,0.61291,0.61291,0.61244,0.61251,502599995.0
2006-04-06 13:05:00,0.61258,0.61349,0.61257,0.61322,494899999.0
2006-04-06 13:10:00,0.61326,0.61339,0.61291,0.61305,379199999.0
2006-04-06 13:15:00,0.61308,0.61354,0.6127,0.6133,407100002.0
2006-04-06 13:20:00,0.61325,0.61366,0.61325,0.61335,403799997.0
2006-04-06 13:25:00,0.61356,0.61395,0.61356,0.61378,521899999.0
2006-04-06 13:30:00,0.61365,0.6138,0.61363,0.61365,394400003.0
2006-04-06 13:35:00,0.61371,0.61447,0.61367,0.61447,542700000.0
2006-04-06 13:40:00,0.61443,0.61443,0.61415,0.6143,586999995.0
2006-04-06 13:45:00,0.6143,0.61485,0.61425,0.61466,386999998.0
2006-04-06 13:50:00,0.6147,0.61481,0.61439,0.61459,472399998.0
2006-04-06 13:55:00,0.61455,0.61472,0.61445,0.6146,342599998.0
2006-04-06 14:00:00,0.61462,0.61483,0.6144,0.61483,448000003.0
2006-04-06 14:05:00,0.61478,0.615,0.6147,0.6148,505600001.0
2006-04-06 14:10:00,0.61492,0.61523,0.61479,0.61518,512299998.0
2006-04-06 14:15:00,0.61527,0.61543,0.61511,0.61525,625899998.0
2006-04-06 14:20:00,0.61513,0.61513,0.61468,0.61471,382200003.0
2006-04-06 14:25:00,0.61473,0.61481,0.61452,0.61457,360099997.0
2006-04-06 14:30:00,0.61456,0.61464,0.61413,0.61436,404199999.0
2006-04-06 14:35:00,0.61437,0.61479,0.61414,0.61472,450300003.0
2006-04-06 14:40:00,0.61466,0.61512,0.61437,0.61512,475999996.0
2006-04-06 14:45:00,0.61504,0.61504,0.61389,0.61445,460299998.0
2006-04-06 14:50:00,0.61425,0.61435,0.61345,0.61432,358099996.0
2006-04-06 14:55:00,0.61428,0.61438,0.61373,0.61436,408399999.0
2006-04-06 15:00:00,0.61448,0.61525,0.61447,0.61511,403299998.0
2006-04-06 15:05:00,0.61509,0.61542,0.61474,0.61542,511999996.0
2006-04-06 15:10:00,0.6157,0.61585,0.61516,0.61531,533700002.0
2006-04-06 15:15:00,0.6154,0.6157,0.61514,0.6157,468699996.0
2006-04-06 15:20:00,0.61567,0.61567,0.61479,0.61518,431400001.0
2006-04-06 15:25:00,0.61522,0.61569,0.61485,0.61506,578199999.0
2006-04-06 15:30:00,0.6152,0.61533,0.61419,0.61419,558599997.0
2006-04-06 15:35:00,0.61415,0.61415,0.61378,0.61409,528499998.0
2006-04-06 15:40:00,0.61407,0.6143,0.61371,0.61381,388999999.0
2006-04-06 15:45:00,0.61389,0.61449,0.61389,0.61415,370399994.0
2006-04-06 15:50:00,0.61404,0.61432,0.61386,0.61391,431199995.0
2006-04-06 15:55:00,0.6139,0.61397,0.61365,0.61375,227899998.0
2006-04-06 16:00:00,0.61357,0.61363,0.61329,0.61362,425500000.0
2006-04-06 16:05:00,0.61349,0.61374,0.61307,0.61307,386399996.0
2006-04-06 16:10:00,0.61292,0.61316,0.61279,0.61312,467999999.0
2006-04-06 16:15:00,0.61313,0.61322,0.61207,0.61215,453099998.0
2006-04-06 16:20:00,0.61208,0.61269,0.61183,0.61244,527200001.0
2006-04-06 16:25:00,0.61254,0.61334,0.61254,0.61334,466299998.0
2006-04-06 16:30:00,0.61346,0.6146,0.61346,0.61454,641799997.0
2006-04-06 16:35:00,0.61459,0.61459,0.61391,0.61427,421000000.0
2006-04-06 16:40:00,0.61432,0.61483,0.61432,0.61463,352199998.0
2006-04-06 16:45:00,0.61472,0.61484,0.61453,0.61479,506499997.0
2006-04-06 16:50:00,0.61476,0.61504,0.61475,0.61495,447099998.0
2006-04-06 16:55:00,0.61488,0.61502,0.61454,0.61493,478400001.0
2006-04-06 17:00:00,0.61493,0.61493,0.61457,0.61487,484299999.0
2006-04-06 17:05:00,0.61484,0.61495,0.61443,0.61492,366399999.0
2006-04-06 17:10:00,0.61488,0.6149,0.61416,0.61462,469699997.0
2006-04-06 17:15:00,0.61463,0.61516,0.61459,0.61483,415600003.0
2006-04-06 17:20:00,0.615,0.6152,0.6148,0.61497,346099999.0
2006-04-06 17:25:00,0.61489,0.61489,0.61455,0.61485,528000005.0
2006-04-06 17:30:00,0.61486,0.61493,0.61448,0.61475,429299997.0
2006-04-06 17:35:00,0.61467,0.61476,0.6144,0.61462,335100003.0
2006-04-06 17:40:00,0.61447,0.61467,0.61413,0.61437,373899999.0
2006-04-06 17:45:00,0.6144,0.6144,0.6135,0.61423,329099999.0
2006-04-06 17:50:00,0.61426,0.61457,0.61396,0.61399,375799999.0
2006-04-06 17:55:00,0.61394,0.61418,0.61378,0.61412,599199994.0
2006-04-06 18:00:00,0.61405,0.61416,0.61323,0.61328,595199998.0
2006-04-06 18:05:00,0.61331,0.6135,0.61279,0.61288,1033899998.0
2006-04-06 18:10:00,0.61284,0.6134,0.61284,0.61339,348499999.0
2006-04-06 18:15:00,0.61328,0.61328,0.61264,0.61273,1212300002.0
2006-04-06 18:20:00,0.61275,0.61365,0.61275,0.61355,952400000.0
2006-04-06 18:25:00,0.6135,0.6135,0.61283,0.61295,952100001.0
2006-04-06 18:30:00,0.61291,0.61309,0.61284,0.61309,726800000.0
2006-04-06 18:35:00,0.61309,0.6131,0.6129,0.61305,858899998.0
2006-04-06 18:40:00,0.61305,0.61313,0.61275,0.61295,1480200000.0
2006-04-06 18:45:00,0.61305,0.61313,0.6128,0.61295,1121900005.0
2006-04-06 18:50:00,0.61298,0.61308,0.61281,0.61308,420799997.0
2006-04-06 18:55:00,0.61323,0.61334,0.61308,0.61318,624900002.0
2006-04-06 19:00:00,0.61312,0.61336,0.61305,0.61316,627500000.0
2006-04-06 19:05:00,0.61319,0.61346,0.61313,0.61314,647700000.0
2006-04-06 19:10:00,0.6131,0.61312,0.61245,0.61245,431900000.0
2006-04-06 19:15:00,0.61242,0.6126,0.61235,0.61255,353100001.0
2006-04-06 19:20:00,0.61255,0.6126,0.61223,0.61231,523900003.0
2006-04-06 19:25:00,0.61236,0.61236,0.61172,0.61188,570700002.0
2006-04-06 19:30:00,0.61197,0.6121,0.6118,0.6121,538400001.0
2006-04-06 19:35:00,0.61208,0.61216,0.61176,0.61199,805999999.0
2006-04-06 19:40:00,0.61208,0.61232,0.61193,0.6122,515800001.0
2006-04-06 19:45:00,0.61221,0.61228,0.61195,0.61195,493199998.0
2006-04-06 19:50:00,0.61212,0.61215,0.61183,0.61203,822799994.0
2006-04-06 19:55:00,0.61195,0.61208,0.61185,0.61185,880300001.0
2006-04-06 20:00:00,0.61188,0.6122,0.61187,0.61215,764799995.0
2006-04-06 20:05:00,0.61217,0.6122,0.61171,0.61198,699599996.0
2006-04-06 20:10:00,0.61195,0.61237,0.61185,0.61237,576399998.0
2006-04-06 20:15:00,0.6123,0.61245,0.61196,0.61222,818599997.0
2006-04-06 20:20:00,0.61227,0.61249,0.61205,0.61242,513499995.0
2006-04-06 20:25:00,0.61239,0.61278,0.61226,0.61266,584399999.0
2006-04-06 20:30:00,0.61256,0.61278,0.61255,0.61275,822200001.0
2006-04-06 20:35:00,0.61274,0.61285,0.6126,0.61275,748599999.0
2006-04-06 20:40:00,0.6127,0.6128,0.61262,0.61275,773399997.0
2006-04-06 20:45:00,0.6127,0.61287,0.61264,0.6128,353599998.0
2006-04-06 20:50:00,0.61281,0.61293,0.61275,0.61285,787600004.0
2006-04-06 20:55:00,0.61275,0.61305,0.61255,0.6128,639399995.0
2006-04-06 21:00:00,0.6128,0.6129,0.6127,0.61275,657799995.0
2006-04-06 21:05:00,0.61285,0.6129,0.6127,0.61285,500499999.0
2006-04-06 21:10:00,0.6128,0.61288,0.61275,0.6128,412000000.0
2006-04-06 21:15:00,0.6128,0.6129,0.61265,0.6128,758599998.0
2006-04-06 21:20:00,0.61285,0.6129,0.6127,0.6128,651299998.0
2006-04-06 21:25:00,0.6128,0.61285,0.61265,0.61275,563000001.0
2006-04-06 21:30:00,0.61282,0.6129,0.61272,0.6128,334400002.0
2006-04-06 21:35:00,0.6128,0.6129,0.6127,0.61282,647899997.0
2006-04-06 21:40:00,0.61285,0.6129,0.61265,0.61265,511899998.0
2006-04-06 21:45:00,0.6128,0.61285,0.6127,0.61278,369599999.0
2006-04-06 21:50:00,0.61285,0.61295,0.61275,0.6128,410000001.0
2006-04-06 21:55:00,0.6128,0.6129,0.6127,0.6128,425800000.0
2006-04-06 22:00:00,0.6128,0.61285,0.61275,0.6128,371400000.0
2006-04-06 22:05:00,0.61275,0.61295,0.61265,0.61282,560100001.0
2006-04-06 22:10:00,0.6128,0.6129,0.6127,0.61282,490900000.0
2006-04-06 22:15:00,0.61282,0.6129,0.6127,0.6128,466700004.0
2006-04-06 22:20:00,0.61285,0.6129,0.61272,0.61285,563499999.0
2006-04-06 22:25:00,0.61275,0.6129,0.6127,0.6128,361900001.0
2006-04-06 22:30:00,0.61285,0.6129,0.61255,0.61282,374799999.0
2006-04-06 22:35:00,0.61287,0.61287,0.61255,0.61285,519200000.0
2006-04-06 22:40:00,0.6128,0.6129,0.61265,0.61272,506000000.0
2006-04-06 22:45:00,0.6128,0.6129,0.6126,0.6128,538300003.0
2006-04-06 22:50:00,0.61285,0.61285,0.61255,0.61275,776099996.0
2006-04-06 22:55:00,0.61275,0.61295,0.6126,0.6126,554600003.0
2006-04-06 23:00:00,0.61265,0.61332,0.61265,0.61318,387099997.0
2006-04-06 23:05:00,0.61314,0.61348,0.61296,0.61308,417499998.0
2006-04-06 23:10:00,0.61306,0.61341,0.61291,0.61305,551099999.0
2006-04-06 23:15:00,0.61301,0.61306,0.61212,0.6128,560100004.0
2006-04-06 23:20:00,0.61282,0.61283,0.61185,0.61216,471999999.0
2006-04-06 23:25:00,0.61205,0.6124,0.61169,0.61185,531200002.0
2006-04-06 23:30:00,0.61196,0.61221,0.61135,0.61197,566400002.0
2006-04-06 23:35:00,0.61214,0.61231,0.6117,0.61176,547100004.0
2006-04-06 23:40:00,0.61189,0.61215,0.61163,0.61183,457400000.0
2006-04-06 23:45:00,0.61189,0.61222,0.61164,0.61194,558200001.0
2006-04-06 23:50:00,0.61189,0.61216,0.61166,0.61197,586099995.0
2006-04-06 23:55:00,0.61205,0.61221,0.61158,0.61158,509300001.0
2006-04-07 00:00:00,0.61166,0.61223,0.61149,0.61216,550300003.0
2006-04-07 00:05:00,0.61226,0.61251,0.61181,0.61185,563999998.0
2006-04-07 00:10:00,0.61165,0.61213,0.61158,0.61171,487299997.0
2006-04-07 00:15:00,0.6119,0.61235,0.61134,0.61223,631400004.0
2006-04-07 00:20:00,0.61211,0.61221,0.61166,0.61191,526999996.0
2006-04-07 00:25:00,0.61183,0.61301,0.61171,0.61227,475700000.0
2006-04-07 00:30:00,0.6123,0.61265,0.61179,0.6124,604000000.0
2006-04-07 00:35:00,0.61245,0.61362,0.61221,0.61301,517799998.0
2006-04-07 00:40:00,0.61296,0.61396,0.61281,0.61301,691900004.0
2006-04-07 00:45:00,0.61292,0.61307,0.61209,0.6124,670900000.0
2006-04-07 00:50:00,0.61239,0.61262,0.61157,0.61167,557900002.0
2006-04-07 00:55:00,0.61183,0.61233,0.61183,0.61208,449900005.0
2006-04-07 01:00:00,0.61215,0.61239,0.61152,0.61228,458099998.0
2006-04-07 01:05:00,0.61267,0.61267,0.612,0.61207,226499999.0
2006-04-07 01:10:00,0.61202,0.61223,0.61187,0.61187,391299994.0
2006-04-07 01:15:00,0.61193,0.61199,0.61166,0.61185,391000005.0
2006-04-07 01:20:00,0.61175,0.61182,0.61153,0.61164,307599998.0
2006-04-07 01:25:00,0.6116,0.6117,0.61146,0.61157,454599999.0
2006-04-07 01:30:00,0.61158,0.61168,0.61144,0.61155,425299998.0
2006-04-07 01:35:00,0.61151,0.61151,0.61088,0.61132,658099995.0
2006-04-07 01:40:00,0.61144,0.61158,0.61133,0.61145,370599999.0
2006-04-07 01:45:00,0.6114,0.6115,0.61103,0.61104,359300002.0
2006-04-07 01:50:00,0.61103,0.61116,0.61082,0.61111,505799998.0
2006-04-07 01:55:00,0.6111,0.61141,0.61095,0.61137,409500002.0
2006-04-07 02:00:00,0.61151,0.61161,0.61125,0.6113,465999995.0
2006-04-07 02:05:00,0.61111,0.61126,0.61099,0.61099,362899999.0
2006-04-07 02:10:00,0.61097,0.61104,0.61069,0.61088,292299998.0
2006-04-07 02:15:00,0.61093,0.61121,0.61092,0.61106,470499997.0
2006-04-07 02:20:00,0.61119,0.61122,0.61095,0.61105,538500006.0
2006-04-07 02:25:00,0.6111,0.61115,0.61083,0.6109,387799999.0
2006-04-07 02:30:00,0.61092,0.61101,0.61075,0.61089,425500001.0
2006-04-07 02:35:00,0.61082,0.611,0.61067,0.61084,382899998.0
2006-04-07 02:40:00,0.61075,0.61087,0.61068,0.61075,306999997.0
2006-04-07 02:45:00,0.61075,0.61106,0.61066,0.61106,373699999.0
2006-04-07 02:50:00,0.61114,0.61123,0.61099,0.61119,447900003.0
2006-04-07 02:55:00,0.61123,0.6116,0.61123,0.61135,412799994.0
2006-04-07 03:00:00,0.61135,0.6117,0.61135,0.61169,456499997.0
2006-04-07 03:05:00,0.61166,0.61188,0.61166,0.61188,337500000.0
2006-04-07 03:10:00,0.6119,0.61206,0.61157,0.6116,352800001.0
2006-04-07 03:15:00,0.61153,0.61156,0.61116,0.61133,366100002.0
2006-04-07 03:20:00,0.61139,0.61144,0.61127,0.61142,350999998.0
2006-04-07 03:25:00,0.6113,0.61145,0.611,0.61121,432200001.0
2006-04-07 03:30:00,0.6112,0.61138,0.611,0.61103,398399996.0
2006-04-07 03:35:00,0.61112,0.61127,0.61093,0.6111,357900002.0
2006-04-07 03:40:00,0.61109,0.6114,0.61109,0.61123,468700000.0
2006-04-07 03:45:00,0.6113,0.6113,0.61098,0.6112,442299997.0
2006-04-07 03:50:00,0.61115,0.6112,0.61106,0.6112,264300004.0
2006-04-07 03:55:00,0.61104,0.61112,0.6109,0.611,405100000.0
2006-04-07 04:00:00,0.61095,0.61141,0.6109,0.61132,369899997.0
2006-04-07 04:05:00,0.61125,0.61135,0.61095,0.61107,397700001.0
2006-04-07 04:10:00,0.611,0.61126,0.61095,0.61113,328499998.0
2006-04-07 04:15:00,0.61125,0.61136,0.61105,0.61122,539099999.0
2006-04-07 04:20:00,0.61114,0.61125,0.61106,0.6111,393199999.0
2006-04-07 04:25:00,0.61125,0.61142,0.61114,0.61134,428499998.0
2006-04-07 04:30:00,0.61138,0.61155,0.61133,0.61135,404200005.0
2006-04-07 04:35:00,0.6113,0.61154,0.61125,0.6115,253199997.0
2006-04-07 04:40:00,0.61149,0.61197,0.61136,0.61185,349400000.0
2006-04-07 04:45:00,0.61186,0.61193,0.61126,0.61127,470099996.0
2006-04-07 04:50:00,0.61136,0.6114,0.61106,0.61126,317299999.0
2006-04-07 04:55:00,0.61123,0.61129,0.61095,0.6112,459300000.0
2006-04-07 05:00:00,0.6112,0.61148,0.611,0.61132,347499999.0
2006-04-07 05:05:00,0.61128,0.61145,0.61116,0.6114,430699997.0
2006-04-07 05:10:00,0.61137,0.61175,0.61136,0.61163,265900000.0
2006-04-07 05:15:00,0.6116,0.6118,0.61138,0.61165,364499996.0
2006-04-07 05:20:00,0.61162,0.6118,0.61145,0.61177,359799999.0
2006-04-07 05:25:00,0.61171,0.61195,0.61165,0.61195,364100001.0
2006-04-07 05:30:00,0.61185,0.61204,0.61175,0.61204,376000002.0
2006-04-07 05:35:00,0.6121,0.61236,0.6118,0.61222,458900001.0
2006-04-07 05:40:00,0.61224,0.6125,0.61204,0.61215,405100003.0
2006-04-07 05:45:00,0.61216,0.61245,0.61216,0.61245,337599995.0
2006-04-07 05:50:00,0.6124,0.61261,0.61225,0.61244,535700000.0
2006-04-07 05:55:00,0.6124,0.61285,0.61229,0.61275,347600001.0
2006-04-07 06:00:00,0.61265,0.61296,0.61264,0.61269,339299998.0
2006-04-07 06:05:00,0.61277,0.61409,0.61274,0.61409,489199998.0
2006-04-07 06:10:00,0.6141,0.6141,0.61356,0.61365,270899999.0
2006-04-07 06:15:00,0.61379,0.61401,0.61338,0.61344,385800000.0
2006-04-07 06:20:00,0.61335,0.61347,0.613,0.61325,396600000.0
2006-04-07 06:25:00,0.61329,0.61345,0.61329,0.61345,544000003.0
2006-04-07 06:30:00,0.6134,0.61362,0.61333,0.61342,384099999.0
2006-04-07 06:35:00,0.61341,0.61364,0.61336,0.61352,435200001.0
2006-04-07 06:40:00,0.61342,0.61362,0.6133,0.61362,517099997.0
2006-04-07 06:45:00,0.61363,0.61387,0.61363,0.6137,317699998.0
2006-04-07 06:50:00,0.61369,0.6137,0.61331,0.61342,464899997.0
2006-04-07 06:55:00,0.61345,0.61367,0.6134,0.61355,457200000.0
2006-04-07 07:00:00,0.61345,0.61357,0.61345,0.61355,278799998.0
2006-04-07 07:05:00,0.6135,0.6136,0.6133,0.61355,409600000.0
2006-04-07 07:10:00,0.61355,0.6136,0.61325,0.61354,273499996.0
2006-04-07 07:15:00,0.61351,0.61357,0.61332,0.61333,365699995.0
2006-04-07 07:20:00,0.61345,0.61362,0.61335,0.61335,239699997.0
2006-04-07 07:25:00,0.6135,0.61354,0.61328,0.61333,439699999.0
2006-04-07 07:30:00,0.6133,0.61338,0.613,0.6133,399999996.0
2006-04-07 07:35:00,0.6132,0.61331,0.61315,0.61323,449800002.0
2006-04-07 07:40:00,0.6132,0.61338,0.61317,0.61329,410499997.0
2006-04-07 07:45:00,0.6133,0.6134,0.6132,0.61333,455099997.0
2006-04-07 07:50:00,0.61325,0.6134,0.6131,0.61319,438200000.0
2006-04-07 07:55:00,0.61327,0.61349,0.61326,0.61347,425000000.0
2006-04-07 08:00:00,0.61326,0.61353,0.6132,0.6132,391300000.0
2006-04-07 08:05:00,0.61324,0.61335,0.61306,0.61325,475499999.0
2006-04-07 08:10:00,0.61335,0.6135,0.61283,0.6129,342200003.0
2006-04-07 08:15:00,0.61294,0.61317,0.61292,0.61307,457700002.0
2006-04-07 08:20:00,0.61315,0.6134,0.61302,0.61337,268199998.0
2006-04-07 08:25:00,0.6133,0.6134,0.6132,0.61333,238599999.0
2006-04-07 08:30:00,0.61344,0.61389,0.61333,0.61376,380999999.0
2006-04-07 08:35:00,0.61349,0.61368,0.61341,0.61352,399899996.0
2006-04-07 08:40:00,0.61357,0.61407,0.61351,0.61389,370299997.0
2006-04-07 08:45:00,0.61394,0.61395,0.61334,0.61334,397500002.0
2006-04-07 08:50:00,0.61341,0.61362,0.61341,0.61345,464299996.0
2006-04-07 08:55:00,0.61348,0.61382,0.61329,0.61375,378400000.0
2006-04-07 09:00:00,0.61367,0.6139,0.61363,0.61383,399999999.0
2006-04-07 09:05:00,0.61377,0.61414,0.6136,0.61408,371599999.0
2006-04-07 09:10:00,0.61411,0.6142,0.61398,0.61407,382199996.0
2006-04-07 09:15:00,0.61403,0.61411,0.6133,0.61369,430700002.0
2006-04-07 09:20:00,0.61376,0.61395,0.61335,0.61335,369499999.0
2006-04-07 09:25:00,0.61335,0.61335,0.61306,0.61309,313999998.0
2006-04-07 09:30:00,0.61305,0.61322,0.61297,0.61303,387099999.0
2006-04-07 09:35:00,0.61302,0.61335,0.61297,0.61331,412400001.0
2006-04-07 09:40:00,0.61335,0.61335,0.61276,0.61298,505699999.0
2006-04-07 09:45:00,0.61309,0.6131,0.61249,0.61273,521099995.0
2006-04-07 09:50:00,0.61275,0.613,0.61262,0.6129,468299996.0
2006-04-07 09:55:00,0.61291,0.61306,0.61282,0.61292,353299999.0
2006-04-07 10:00:00,0.61287,0.61359,0.61279,0.61337,330000000.0
2006-04-07 10:05:00,0.61333,0.61378,0.61315,0.61362,485200002.0
2006-04-07 10:10:00,0.61353,0.61394,0.61344,0.61394,281900000.0
2006-04-07 10:15:00,0.6139,0.6139,0.61363,0.61373,423700001.0
2006-04-07 10:20:00,0.6138,0.61428,0.61375,0.61426,269799999.0
2006-04-07 10:25:00,0.61432,0.61485,0.61432,0.61477,458399992.0
2006-04-07 10:30:00,0.61478,0.61507,0.6144,0.61507,370999999.0
2006-04-07 10:35:00,0.61491,0.61491,0.61437,0.6145,396999996.0
2006-04-07 10:40:00,0.61458,0.61466,0.61408,0.61412,478899997.0
2006-04-07 10:45:00,0.6141,0.61415,0.61385,0.61385,525099997.0
2006-04-07 10:50:00,0.61384,0.61393,0.61324,0.61391,440600001.0
2006-04-07 10:55:00,0.61398,0.61402,0.61343,0.61348,328500003.0
2006-04-07 11:00:00,0.61343,0.61351,0.61276,0.61283,360499998.0
2006-04-07 11:05:00,0.61296,0.61302,0.61277,0.6129,353699995.0
2006-04-07 11:10:00,0.61288,0.6132,0.61266,0.61305,479199998.0
2006-04-07 11:15:00,0.61312,0.61335,0.61295,0.61318,486300001.0
2006-04-07 11:20:00,0.6131,0.6132,0.61293,0.61308,496800002.0
2006-04-07 11:25:00,0.61305,0.61316,0.61296,0.61305,441800001.0
2006-04-07 11:30:00,0.6131,0.61333,0.613,0.61333,435799996.0
2006-04-07 11:35:00,0.61335,0.61347,0.6132,0.61335,443000001.0
2006-04-07 11:40:00,0.61333,0.61353,0.61333,0.61342,460399998.0
2006-04-07 11:45:00,0.61351,0.6136,0.61311,0.61311,484699997.0
2006-04-07 11:50:00,0.6131,0.61343,0.61308,0.61343,392400002.0
2006-04-07 11:55:00,0.61335,0.61346,0.61299,0.61319,393199999.0
2006-04-07 12:00:00,0.61318,0.61345,0.61278,0.61289,388699997.0
2006-04-07 12:05:00,0.61293,0.6131,0.61288,0.6131,420499997.0
2006-04-07 12:10:00,0.61307,0.61323,0.61303,0.61315,363600003.0
2006-04-07 12:15:00,0.61315,0.61335,0.61307,0.61334,433100000.0
2006-04-07 12:20:00,0.61342,0.6135,0.61314,0.61338,433999997.0
2006-04-07 12:25:00,0.6134,0.61427,0.61336,0.61405,413500000.0
2006-04-07 12:30:00,0.61396,0.6143,0.61381,0.61425,503899998.0
2006-04-07 12:35:00,0.61419,0.61444,0.61404,0.6141,504099996.0
2006-04-07 12:40:00,0.614,0.6141,0.61377,0.614,309299996.0
2006-04-07 12:45:00,0.614,0.61429,0.614,0.61422,247300000.0
2006-04-07 12:50:00,0.61415,0.6145,0.61415,0.61439,369800000.0
2006-04-07 12:55:00,0.61432,0.61453,0.61403,0.6141,373599998.0
2006-04-07 13:00:00,0.614,0.61415,0.61378,0.6141,447300000.0
2006-04-07 13:05:00,0.61408,0.61419,0.61385,0.61392,442900001.0
2006-04-07 13:10:00,0.61394,0.61405,0.61386,0.61398,538700001.0
2006-04-07 13:15:00,0.6141,0.61441,0.61397,0.614,392599999.0
2006-04-07 13:20:00,0.61395,0.61418,0.6139,0.6139,482799993.0
2006-04-07 13:25:00,0.61405,0.6142,0.61386,0.6142,429600000.0
2006-04-07 13:30:00,0.61411,0.61425,0.61405,0.61413,436299998.0
2006-04-07 13:35:00,0.61418,0.61442,0.61404,0.61435,469799996.0
2006-04-07 13:40:00,0.61434,0.61442,0.61417,0.61435,470900002.0
2006-04-07 13:45:00,0.61435,0.6144,0.61415,0.61415,497900001.0
2006-04-07 13:50:00,0.61425,0.61435,0.61402,0.61404,364099998.0
2006-04-07 13:55:00,0.614,0.6143,0.6139,0.61422,321400002.0
2006-04-07 14:00:00,0.61421,0.61423,0.61389,0.61415,383200003.0
2006-04-07 14:05:00,0.61402,0.61411,0.61375,0.61392,466499997.0
2006-04-07 14:10:00,0.61395,0.61422,0.61385,0.61409,360499997.0
2006-04-07 14:15:00,0.61417,0.6143,0.61402,0.61425,492999997.0
2006-04-07 14:20:00,0.6142,0.61442,0.61384,0.61384,313500001.0
2006-04-07 14:25:00,0.61383,0.61395,0.61118,0.6136,290799999.0
2006-04-07 14:30:00,0.61361,0.61619,0.61341,0.61499,544900003.0
2006-04-07 14:35:00,0.61478,0.61545,0.61455,0.61479,557299999.0
2006-04-07 14:40:00,0.61488,0.61561,0.61488,0.61552,482100003.0
2006-04-07 14:45:00,0.61546,0.61636,0.61536,0.61571,676299990.0
2006-04-07 14:50:00,0.61568,0.61583,0.61476,0.61476,483500000.0
2006-04-07 14:55:00,0.61453,0.61488,0.61441,0.61462,254599997.0
2006-04-07 15:00:00,0.61448,0.61503,0.61447,0.6149,371700000.0
2006-04-07 15:05:00,0.6149,0.61494,0.6142,0.6142,488999998.0
2006-04-07 15:10:00,0.61418,0.61425,0.61345,0.6141,466400000.0
2006-04-07 15:15:00,0.61419,0.61459,0.61394,0.61413,530599997.0
2006-04-07 15:20:00,0.61391,0.61391,0.61294,0.613,543600002.0
2006-04-07 15:25:00,0.61292,0.61303,0.61247,0.61274,476200002.0
2006-04-07 15:30:00,0.61252,0.61252,0.61098,0.61098,321199999.0
2006-04-07 15:35:00,0.61087,0.61148,0.61065,0.61142,556499998.0
2006-04-07 15:40:00,0.6114,0.6114,0.61085,0.61135,537999996.0
2006-04-07 15:45:00,0.61139,0.61182,0.61098,0.61182,391400002.0
2006-04-07 15:50:00,0.61182,0.61209,0.61182,0.61192,380999998.0
2006-04-07 15:55:00,0.61201,0.61216,0.61187,0.61194,414599998.0
2006-04-07 16:00:00,0.61176,0.61184,0.61121,0.61135,358999999.0
2006-04-07 16:05:00,0.61114,0.61114,0.61055,0.61089,402299997.0
2006-04-07 16:10:00,0.61093,0.61102,0.61019,0.61052,336800002.0
2006-04-07 16:15:00,0.61053,0.61092,0.61042,0.61081,497699997.0
2006-04-07 16:20:00,0.61077,0.61077,0.60952,0.60965,455199998.0
2006-04-07 16:25:00,0.60957,0.6099,0.60945,0.60949,512399996.0
2006-04-07 16:30:00,0.60942,0.61019,0.60942,0.61015,524700001.0
2006-04-07 16:35:00,0.61016,0.61062,0.61002,0.6102,345100003.0
2006-04-07 16:40:00,0.61012,0.61013,0.60945,0.60945,243099998.0
2006-04-07 16:45:00,0.60958,0.60971,0.60941,0.60945,495399997.0
2006-04-07 16:50:00,0.6095,0.60955,0.60912,0.6093,525800003.0
2006-04-07 16:55:00,0.60933,0.60993,0.60933,0.60949,454399995.0
2006-04-07 17:00:00,0.60943,0.60955,0.60909,0.60955,482299995.0
2006-04-07 17:05:00,0.60956,0.61004,0.60922,0.61003,436600000.0
2006-04-07 17:10:00,0.61005,0.61005,0.60953,0.60959,444399997.0
2006-04-07 17:15:00,0.6096,0.60981,0.60928,0.60938,317499996.0
2006-04-07 17:20:00,0.60952,0.60953,0.60908,0.6093,353100004.0
2006-04-07 17:25:00,0.60933,0.60968,0.60933,0.60957,561599999.0
2006-04-07 17:30:00,0.60947,0.61014,0.60945,0.61014,409599998.0
2006-04-07 17:35:00,0.61038,0.61081,0.61028,0.61038,363499996.0
2006-04-07 17:40:00,0.61022,0.61038,0.60985,0.61,366699999.0
2006-04-07 17:45:00,0.61,0.61007,0.60976,0.60989,291800000.0
2006-04-07 17:50:00,0.60978,0.60998,0.60959,0.60998,427699998.0
2006-04-07 17:55:00,0.60996,0.61015,0.60966,0.60994,515399996.0
2006-04-07 18:00:00,0.60992,0.61,0.6097,0.60997,608799996.0
2006-04-07 18:05:00,0.61001,0.6104,0.60981,0.61016,1061100004.0
2006-04-07 18:10:00,0.6101,0.61018,0.60992,0.60992,393999998.0
2006-04-07 18:15:00,0.60991,0.61036,0.60954,0.61028,1210999999.0
2006-04-07 18:20:00,0.61031,0.61047,0.60998,0.61019,902400001.0
2006-04-07 18:25:00,0.61022,0.6111,0.6102,0.6111,1063300000.0
2006-04-07 18:30:00,0.61101,0.61112,0.61083,0.61092,601900002.0
2006-04-07 18:35:00,0.61084,0.61084,0.61031,0.61037,869799994.0
2006-04-07 18:40:00,0.61035,0.61055,0.61016,0.61022,1369100008.0
2006-04-07 18:45:00,0.61025,0.61042,0.61005,0.61022,1078299999.0
2006-04-07 18:50:00,0.61025,0.61036,0.61005,0.61008,450999996.0
2006-04-07 18:55:00,0.61017,0.61045,0.61005,0.61045,687599998.0
2006-04-07 19:00:00,0.61045,0.61103,0.61042,0.61075,597299998.0
2006-04-07 19:05:00,0.61077,0.61155,0.61077,0.61138,769600000.0
2006-04-07 19:10:00,0.61135,0.61181,0.61116,0.61143,363399998.0
2006-04-07 19:15:00,0.6114,0.61151,0.6113,0.61145,437400000.0
2006-04-07 19:20:00,0.6114,0.61173,0.61121,0.61165,525400001.0
2006-04-07 19:25:00,0.61164,0.61164,0.61119,0.61123,500599999.0
2006-04-07 19:30:00,0.61124,0.61142,0.61095,0.6113,537700003.0
2006-04-07 19:35:00,0.61131,0.61161,0.61122,0.61147,759599998.0
2006-04-07 19:40:00,0.61153,0.6116,0.61135,0.61147,460299997.0
2006-04-07 19:45:00,0.61149,0.61156,0.61032,0.61059,506199997.0
2006-04-07 19:50:00,0.61039,0.61064,0.61035,0.61057,622099997.0
2006-04-07 19:55:00,0.6105,0.61065,0.6105,0.6105,919500003.0
2006-04-07 20:00:00,0.61047,0.61048,0.60984,0.60995,674699998.0
2006-04-07 20:05:00,0.60991,0.60991,0.60921,0.60962,741400000.0
2006-04-07 20:10:00,0.6096,0.60972,0.60909,0.60945,427000000.0
2006-04-07 20:15:00,0.60942,0.6096,0.60894,0.60905,743800000.0
2006-04-07 20:20:00,0.60916,0.60946,0.60868,0.6093,455500001.0
2006-04-07 20:25:00,0.60931,0.60942,0.60925,0.60932,578199998.0
2006-04-07 20:30:00,0.6092,0.60936,0.60905,0.6093,873999991.0
2006-04-07 20:35:00,0.60935,0.60982,0.6093,0.60982,683399998.0
2006-04-07 20:40:00,0.60978,0.6099,0.60966,0.60983,653000008.0
2006-04-07 20:45:00,0.60977,0.60979,0.60925,0.60935,469499997.0
2006-04-07 20:50:00,0.60935,0.6096,0.60928,0.60955,772299997.0
2006-04-07 20:55:00,0.60948,0.60955,0.6087,0.60875,692599995.0
2006-04-07 21:00:00,0.60875,0.60885,0.60865,0.6087,671399995.0
2006-04-07 21:05:00,0.6088,0.60885,0.60865,0.6088,705999997.0
2006-04-07 21:10:00,0.60875,0.60882,0.6087,0.60875,441899993.0
2006-04-07 21:15:00,0.60875,0.60885,0.6086,0.60875,809300000.0
2006-04-07 21:20:00,0.6088,0.60885,0.60865,0.60875,568300002.0
2006-04-07 21:25:00,0.60875,0.6088,0.6086,0.6087,534299999.0
2006-04-07 21:30:00,0.60877,0.60885,0.60867,0.60875,430000003.0
2006-04-07 21:35:00,0.60875,0.60885,0.60865,0.60877,668900000.0
2006-04-07 21:40:00,0.6088,0.60885,0.6086,0.6086,584299998.0
2006-04-07 21:45:00,0.60875,0.6088,0.60865,0.60873,475100000.0
2006-04-07 21:50:00,0.6088,0.6089,0.6087,0.60875,388499999.0
2006-04-07 21:55:00,0.60875,0.60885,0.60865,0.60875,460599998.0
2006-04-07 22:00:00,0.60875,0.6088,0.6087,0.60875,292299999.0
2006-04-07 22:05:00,0.6087,0.6089,0.6086,0.60873,448000001.0
2006-04-07 22:10:00,0.60875,0.60885,0.60865,0.60877,517999998.0
2006-04-07 22:15:00,0.60877,0.60885,0.60865,0.60875,456499994.0
2006-04-07 22:20:00,0.6088,0.60885,0.60867,0.6088,403500000.0
2006-04-07 22:25:00,0.6087,0.60885,0.60865,0.60875,338400001.0
2006-04-07 22:30:00,0.6088,0.60885,0.6085,0.60877,482400000.0
2006-04-07 22:35:00,0.60882,0.60882,0.6085,0.6088,455500001.0
2006-04-07 22:40:00,0.60875,0.60885,0.6086,0.60867,504299998.0
2006-04-07 22:45:00,0.60875,0.60885,0.60855,0.60875,583299999.0
2006-04-07 22:50:00,0.6088,0.6088,0.6085,0.6087,807300001.0
2006-04-07 22:55:00,0.6087,0.6089,0.60855,0.60855,597799992.0
2006-04-10 00:00:00,0.6084,0.6085,0.6082,0.6085,174000000.0
2006-04-10 00:05:00,0.608,0.6082,0.608,0.6082,58000000.0
2006-04-10 00:10:00,0.6085,0.6086,0.6085,0.6085,174000000.0
2006-04-10 00:20:00,0.6086,0.6086,0.6086,0.6086,58000000.0
2006-04-10 00:25:00,0.6084,0.6086,0.6081,0.6086,174000000.0
2006-04-10 00:30:00,0.6085,0.6085,0.6085,0.6085,58000000.0
2006-04-10 00:35:00,0.6086,0.6086,0.6086,0.6086,58000000.0
2006-04-10 00:40:00,0.6087,0.6094,0.6087,0.609,174000000.0
2006-04-10 00:45:00,0.6089,0.6095,0.6089,0.6092,290000000.0
2006-04-10 00:50:00,0.6091,0.61,0.6091,0.6096,232000000.0
2006-04-10 00:55:00,0.6092,0.6093,0.6092,0.6092,116000000.0
2006-04-10 01:00:00,0.6095,0.6097,0.609,0.6092,116000000.0
2006-04-10 01:10:00,0.6091,0.6094,0.6088,0.6088,174000000.0
2006-04-10 01:15:00,0.6087,0.6087,0.6086,0.6086,116000000.0
2006-04-10 01:20:00,0.6087,0.6089,0.6084,0.6085,116000000.0
2006-04-10 01:25:00,0.6086,0.6089,0.6078,0.608,232000000.0
2006-04-10 01:30:00,0.6079,0.6082,0.6077,0.6079,116000000.0
2006-04-10 01:35:00,0.608,0.6082,0.6069,0.6075,290000000.0
2006-04-10 01:40:00,0.6074,0.608,0.6073,0.6075,232000000.0
2006-04-10 01:45:00,0.6076,0.608,0.6072,0.6073,174000000.0
2006-04-10 01:50:00,0.6074,0.6077,0.6067,0.6074,290000000.0
2006-04-10 01:55:00,0.6073,0.6078,0.6072,0.6075,232000000.0
2006-04-10 02:00:00,0.60707,0.60728,0.60705,0.60721,491599997.0
2006-04-10 02:05:00,0.60724,0.60776,0.60714,0.60775,441100001.0
2006-04-10 02:10:00,0.6078,0.60833,0.60776,0.60821,373500004.0
2006-04-10 02:15:00,0.60817,0.60847,0.60811,0.60838,400500000.0
2006-04-10 02:20:00,0.60846,0.60854,0.60831,0.60849,679000000.0
2006-04-10 02:25:00,0.60855,0.60896,0.60839,0.60887,375699997.0
2006-04-10 02:30:00,0.60899,0.60966,0.60886,0.609,559700000.0
2006-04-10 02:35:00,0.60882,0.60886,0.6084,0.60855,305999999.0
2006-04-10 02:40:00,0.60848,0.6086,0.6084,0.60845,309700001.0
2006-04-10 02:45:00,0.60849,0.60893,0.60849,0.6086,479900001.0
2006-04-10 02:50:00,0.60854,0.60869,0.60833,0.6086,321799997.0
2006-04-10 02:55:00,0.60868,0.60875,0.60843,0.60856,350999998.0
2006-04-10 03:00:00,0.60849,0.60866,0.60831,0.6084,439400002.0
2006-04-10 03:05:00,0.60835,0.60861,0.60828,0.60857,497199999.0
2006-04-10 03:10:00,0.60854,0.60863,0.60832,0.60847,360099999.0
2006-04-10 03:15:00,0.60848,0.60861,0.60841,0.60846,416500001.0
2006-04-10 03:20:00,0.60851,0.60876,0.6085,0.60862,442300000.0
2006-04-10 03:25:00,0.60866,0.60897,0.60857,0.60897,332399999.0
2006-04-10 03:30:00,0.60895,0.609,0.60879,0.60883,379000001.0
2006-04-10 03:35:00,0.6089,0.6089,0.6085,0.60855,370900000.0
2006-04-10 03:40:00,0.6085,0.60863,0.60822,0.60822,519299995.0
2006-04-10 03:45:00,0.60826,0.60855,0.60809,0.60855,506000000.0
2006-04-10 03:50:00,0.6085,0.60865,0.60835,0.60864,383699996.0
2006-04-10 03:55:00,0.60855,0.60881,0.60847,0.60875,448699998.0
2006-04-10 04:00:00,0.6088,0.60896,0.6086,0.60864,446599999.0
2006-04-10 04:05:00,0.60855,0.60882,0.60852,0.60852,478700001.0
2006-04-10 04:10:00,0.60838,0.60885,0.60837,0.6086,457400001.0
2006-04-10 04:15:00,0.60869,0.60882,0.60834,0.60845,578999999.0
2006-04-10 04:20:00,0.60845,0.60867,0.60845,0.60855,470899997.0
2006-04-10 04:25:00,0.60867,0.60867,0.60845,0.60857,420099998.0
2006-04-10 04:30:00,0.6085,0.60865,0.60845,0.60855,399600000.0
2006-04-10 04:35:00,0.6085,0.60868,0.60845,0.60868,260999998.0
2006-04-10 04:40:00,0.6087,0.6088,0.6086,0.60872,460999999.0
2006-04-10 04:45:00,0.60877,0.6089,0.60872,0.6088,537799999.0
2006-04-10 04:50:00,0.60885,0.60896,0.60878,0.60895,418299997.0
2006-04-10 04:55:00,0.60895,0.60901,0.6087,0.6089,514399999.0
2006-04-10 05:00:00,0.6089,0.60908,0.60868,0.609,439999996.0
2006-04-10 05:05:00,0.60899,0.60923,0.60893,0.6092,419200003.0
2006-04-10 05:10:00,0.60915,0.60925,0.60902,0.6092,316899997.0
2006-04-10 05:15:00,0.60914,0.6094,0.60908,0.6094,385799999.0
2006-04-10 05:20:00,0.6093,0.6097,0.60918,0.60965,286900001.0
2006-04-10 05:25:00,0.60955,0.61025,0.60955,0.61025,422599999.0
2006-04-10 05:30:00,0.61032,0.61056,0.6103,0.61056,253500003.0
2006-04-10 05:35:00,0.61057,0.61057,0.61007,0.61048,523099998.0
2006-04-10 05:40:00,0.61052,0.61067,0.61038,0.6106,475399993.0
2006-04-10 05:45:00,0.61059,0.61083,0.61041,0.61077,418599999.0
2006-04-10 05:50:00,0.61073,0.61098,0.61073,0.61082,319099999.0
2006-04-10 05:55:00,0.6108,0.61097,0.61067,0.61074,453200001.0
2006-04-10 06:00:00,0.61076,0.61095,0.61076,0.61086,269300000.0
2006-04-10 06:05:00,0.61097,0.61119,0.61093,0.61115,514299999.0
2006-04-10 06:10:00,0.61113,0.61125,0.61092,0.61093,289000000.0
2006-04-10 06:15:00,0.61085,0.61085,0.6105,0.61064,427300001.0
2006-04-10 06:20:00,0.61058,0.61069,0.6104,0.61043,463800005.0
2006-04-10 06:25:00,0.61039,0.6105,0.61025,0.61039,492199998.0
2006-04-10 06:30:00,0.6103,0.61041,0.61006,0.61012,451200004.0
2006-04-10 06:35:00,0.61011,0.6103,0.60995,0.61025,293199997.0
2006-04-10 06:40:00,0.61017,0.61035,0.61005,0.61025,473999998.0
2006-04-10 06:45:00,0.61015,0.61045,0.61015,0.6104,368799999.0
2006-04-10 06:50:00,0.61045,0.61089,0.61039,0.61083,441799996.0
2006-04-10 06:55:00,0.61086,0.61128,0.61075,0.61092,492199997.0
2006-04-10 07:00:00,0.61095,0.61101,0.61073,0.6109,339099997.0
2006-04-10 07:05:00,0.61092,0.61107,0.61066,0.61075,563700004.0
2006-04-10 07:10:00,0.61078,0.61093,0.6105,0.61085,423599999.0
2006-04-10 07:15:00,0.6108,0.61085,0.6107,0.6107,240999997.0
2006-04-10 07:20:00,0.61082,0.61097,0.61055,0.61055,322200001.0
2006-04-10 07:25:00,0.6107,0.6108,0.61062,0.61075,398899998.0
2006-04-10 07:30:00,0.6107,0.6109,0.61052,0.61079,343299998.0
2006-04-10 07:35:00,0.61076,0.61079,0.61061,0.61062,484499998.0
2006-04-10 07:40:00,0.61056,0.61076,0.61038,0.61045,384099999.0
2006-04-10 07:45:00,0.61041,0.61044,0.61012,0.61023,366499999.0
2006-04-10 07:50:00,0.61009,0.61009,0.60965,0.60978,554500000.0
2006-04-10 07:55:00,0.60979,0.61019,0.6097,0.61019,438599999.0
2006-04-10 08:00:00,0.61003,0.61055,0.61003,0.6103,405099999.0
2006-04-10 08:05:00,0.61021,0.6103,0.60995,0.60995,496399993.0
2006-04-10 08:10:00,0.61006,0.6102,0.60975,0.60975,345299997.0
2006-04-10 08:15:00,0.60975,0.60985,0.60939,0.60942,318699998.0
2006-04-10 08:20:00,0.60952,0.60962,0.60938,0.60955,414800006.0
2006-04-10 08:25:00,0.60947,0.60947,0.60852,0.60869,382500000.0
2006-04-10 08:30:00,0.60861,0.60861,0.60787,0.60841,571099994.0
2006-04-10 08:35:00,0.60847,0.60853,0.60827,0.6083,291899998.0
2006-04-10 08:40:00,0.60838,0.6085,0.6081,0.60835,489199997.0
2006-04-10 08:45:00,0.6085,0.60902,0.6085,0.6089,337299997.0
2006-04-10 08:50:00,0.60892,0.60943,0.60888,0.6093,464299997.0
2006-04-10 08:55:00,0.60935,0.60962,0.60927,0.60962,353700001.0
2006-04-10 09:00:00,0.60958,0.61074,0.60955,0.61033,318999999.0
2006-04-10 09:05:00,0.61025,0.61039,0.61018,0.61034,354299998.0
2006-04-10 09:10:00,0.61033,0.61043,0.60994,0.60995,397300002.0
2006-04-10 09:15:00,0.60993,0.61001,0.60938,0.60938,467000002.0
2006-04-10 09:20:00,0.60932,0.60992,0.60922,0.60958,390599997.0
2006-04-10 09:25:00,0.60953,0.60981,0.60918,0.60918,426200001.0
2006-04-10 09:30:00,0.60913,0.6094,0.60911,0.6094,309399999.0
2006-04-10 09:35:00,0.60942,0.60947,0.6092,0.60935,304499999.0
2006-04-10 09:40:00,0.6094,0.60985,0.60935,0.60952,465000001.0
2006-04-10 09:45:00,0.60942,0.60968,0.60938,0.60938,278500002.0
2006-04-10 09:50:00,0.60935,0.60975,0.6093,0.60975,413599998.0
2006-04-10 09:55:00,0.60965,0.60979,0.60958,0.60972,225000000.0
2006-04-10 10:00:00,0.6097,0.60994,0.60965,0.60968,344899999.0
2006-04-10 10:05:00,0.60961,0.60999,0.60944,0.60999,407499999.0
2006-04-10 10:10:00,0.60999,0.61003,0.60967,0.60994,258799998.0
2006-04-10 10:15:00,0.60988,0.6099,0.60962,0.60974,329200000.0
2006-04-10 10:20:00,0.60971,0.60999,0.6096,0.60975,451499998.0
2006-04-10 10:25:00,0.6097,0.60972,0.60922,0.60928,352800003.0
2006-04-10 10:30:00,0.60922,0.60922,0.60896,0.60905,466600002.0
2006-04-10 10:35:00,0.60892,0.60892,0.60852,0.60875,446100002.0
2006-04-10 10:40:00,0.60891,0.60893,0.60859,0.60867,494199995.0
2006-04-10 10:45:00,0.60863,0.60879,0.60835,0.60876,475999999.0
2006-04-10 10:50:00,0.60877,0.60899,0.60857,0.60897,356800002.0
2006-04-10 10:55:00,0.60893,0.60896,0.6088,0.60882,353900000.0
2006-04-10 11:00:00,0.6088,0.609,0.60859,0.60876,544599999.0
2006-04-10 11:05:00,0.60888,0.60894,0.60873,0.60886,329600000.0
2006-04-10 11:10:00,0.60878,0.60888,0.60858,0.6087,535400003.0
2006-04-10 11:15:00,0.60871,0.60885,0.60856,0.60875,553500001.0
2006-04-10 11:20:00,0.60869,0.60873,0.60841,0.60845,444599999.0
2006-04-10 11:25:00,0.60842,0.60858,0.60832,0.60833,405899995.0
2006-04-10 11:30:00,0.60839,0.60873,0.6083,0.60855,399599998.0
2006-04-10 11:35:00,0.60852,0.60855,0.60836,0.6085,458700002.0
2006-04-10 11:40:00,0.60846,0.60863,0.60831,0.60841,332900001.0
2006-04-10 11:45:00,0.6085,0.60864,0.60831,0.60845,520999999.0
2006-04-10 11:50:00,0.60848,0.60866,0.6084,0.6085,475900001.0
2006-04-10 11:55:00,0.60845,0.60855,0.60844,0.60851,257899998.0
2006-04-10 12:00:00,0.60848,0.60848,0.60827,0.6084,512599998.0
2006-04-10 12:05:00,0.60839,0.6085,0.60836,0.60845,456299999.0
2006-04-10 12:10:00,0.6084,0.60855,0.60831,0.60843,318600002.0
2006-04-10 12:15:00,0.60845,0.60855,0.60833,0.6084,342700000.0
2006-04-10 12:20:00,0.60847,0.6085,0.60825,0.60837,445699999.0
2006-04-10 12:25:00,0.60829,0.60829,0.608,0.60805,316499999.0
2006-04-10 12:30:00,0.60797,0.6081,0.60787,0.608,338500001.0
2006-04-10 12:35:00,0.60798,0.60817,0.60782,0.60815,430399998.0
2006-04-10 12:40:00,0.6081,0.6082,0.6079,0.6081,321200000.0
2006-04-10 12:45:00,0.60817,0.60835,0.60811,0.6083,238499998.0
2006-04-10 12:50:00,0.60826,0.60836,0.6081,0.60828,411099999.0
2006-04-10 12:55:00,0.60822,0.60839,0.6081,0.6082,373699999.0
2006-04-10 13:00:00,0.60822,0.60833,0.60805,0.60825,411399998.0
2006-04-10 13:05:00,0.60825,0.60835,0.60802,0.60819,381499999.0
2006-04-10 13:10:00,0.60822,0.60841,0.60815,0.60838,393800000.0
2006-04-10 13:15:00,0.60847,0.60849,0.60822,0.60834,373899998.0
2006-04-10 13:20:00,0.60838,0.60847,0.6082,0.6082,496599998.0
2006-04-10 13:25:00,0.60835,0.60835,0.60806,0.60828,468400001.0
2006-04-10 13:30:00,0.60815,0.60837,0.6081,0.6083,531500001.0
2006-04-10 13:35:00,0.60839,0.60851,0.60757,0.60757,476900000.0
2006-04-10 13:40:00,0.60755,0.60776,0.6071,0.60727,572899996.0
2006-04-10 13:45:00,0.6073,0.608,0.60723,0.60796,429699996.0
2006-04-10 13:50:00,0.60784,0.60793,0.60765,0.60793,460699996.0
2006-04-10 13:55:00,0.60795,0.60816,0.60782,0.6079,364999998.0
2006-04-10 14:00:00,0.60787,0.60822,0.6075,0.60816,432300001.0
2006-04-10 14:05:00,0.60806,0.60808,0.60773,0.60779,478199997.0
2006-04-10 14:10:00,0.60788,0.60798,0.60746,0.6075,371500000.0
2006-04-10 14:15:00,0.60747,0.60823,0.60738,0.60823,342100000.0
2006-04-10 14:20:00,0.60829,0.60855,0.60815,0.60816,349900002.0
2006-04-10 14:25:00,0.60821,0.60839,0.6082,0.6083,359599998.0
2006-04-10 14:30:00,0.60835,0.60843,0.60822,0.6084,373499996.0
2006-04-10 14:35:00,0.60837,0.60847,0.60765,0.60787,385800002.0
2006-04-10 14:40:00,0.60803,0.6083,0.60794,0.60813,394199999.0
2006-04-10 14:45:00,0.608,0.60819,0.60798,0.60805,431499998.0
2006-04-10 14:50:00,0.6081,0.60814,0.60747,0.60772,290699998.0
2006-04-10 14:55:00,0.6077,0.60775,0.60723,0.60723,334300000.0
2006-04-10 15:00:00,0.60725,0.6074,0.60713,0.6074,438200003.0
2006-04-10 15:05:00,0.6074,0.60755,0.60695,0.60695,549800002.0
2006-04-10 15:10:00,0.60699,0.60709,0.6068,0.60699,403099997.0
2006-04-10 15:15:00,0.60713,0.60724,0.60692,0.60713,482599999.0
2006-04-10 15:20:00,0.60706,0.60706,0.60643,0.60652,520600000.0
2006-04-10 15:25:00,0.60663,0.60683,0.60637,0.60637,495400002.0
2006-04-10 15:30:00,0.60645,0.60684,0.60635,0.60666,344500002.0
2006-04-10 15:35:00,0.60663,0.60723,0.60623,0.6072,384999997.0
2006-04-10 15:40:00,0.60673,0.60764,0.60608,0.60746,394699998.0
2006-04-10 15:45:00,0.60741,0.60753,0.60728,0.60752,357099998.0
2006-04-10 15:50:00,0.60738,0.60738,0.60648,0.60685,444600002.0
2006-04-10 15:55:00,0.6069,0.60731,0.60672,0.60731,487399996.0
2006-04-10 16:00:00,0.60737,0.60769,0.60721,0.60763,391199998.0
2006-04-10 16:05:00,0.60751,0.60761,0.60731,0.60731,397900000.0
2006-04-10 16:10:00,0.60747,0.6076,0.60728,0.6075,385000005.0
2006-04-10 16:15:00,0.60747,0.60781,0.60743,0.60763,521599996.0
2006-04-10 16:20:00,0.6077,0.60801,0.60756,0.60788,384600001.0
2006-04-10 16:25:00,0.60782,0.60801,0.60732,0.60748,500199998.0
2006-04-10 16:30:00,0.60746,0.60806,0.6074,0.60787,616299997.0
2006-04-10 16:35:00,0.60783,0.60784,0.60761,0.60775,359600002.0
2006-04-10 16:40:00,0.6078,0.60821,0.6078,0.60795,418600000.0
2006-04-10 16:45:00,0.60805,0.60813,0.60785,0.60794,440699994.0
2006-04-10 16:50:00,0.60797,0.60816,0.60788,0.60816,444700004.0
2006-04-10 16:55:00,0.60816,0.60822,0.6076,0.60769,604799994.0
2006-04-10 17:00:00,0.60772,0.60792,0.60751,0.6079,383199996.0
2006-04-10 17:05:00,0.60783,0.60797,0.60754,0.60797,401699998.0
2006-04-10 17:10:00,0.60786,0.60818,0.60786,0.60803,386199999.0
2006-04-10 17:15:00,0.60798,0.60817,0.60784,0.60798,315000000.0
2006-04-10 17:20:00,0.60813,0.60817,0.60784,0.60795,408200000.0
2006-04-10 17:25:00,0.60788,0.60832,0.6078,0.60832,373699999.0
2006-04-10 17:30:00,0.60835,0.60854,0.60825,0.60825,398899999.0
2006-04-10 17:35:00,0.60825,0.6087,0.60825,0.6087,367599998.0
2006-04-10 17:40:00,0.60859,0.60866,0.60828,0.60842,512899994.0
2006-04-10 17:45:00,0.6084,0.60845,0.60813,0.60825,349500004.0
2006-04-10 17:50:00,0.60816,0.60832,0.60788,0.60795,342399998.0
2006-04-10 17:55:00,0.60792,0.60806,0.60781,0.60798,432200000.0
2006-04-10 18:00:00,0.60797,0.60824,0.60797,0.60818,696699993.0
2006-04-10 18:05:00,0.60829,0.6086,0.60823,0.60843,891199997.0
2006-04-10 18:10:00,0.60835,0.6084,0.60818,0.60825,492900001.0
2006-04-10 18:15:00,0.6082,0.60835,0.60788,0.60795,1190799992.0
2006-04-10 18:20:00,0.60795,0.60815,0.60795,0.60805,850000000.0
2006-04-10 18:25:00,0.60799,0.6081,0.60777,0.60785,965999996.0
2006-04-10 18:30:00,0.60783,0.60799,0.6077,0.60797,732399996.0
2006-04-10 18:35:00,0.60799,0.60799,0.60754,0.60765,950399999.0
2006-04-10 18:40:00,0.60765,0.60788,0.60749,0.60768,1472000000.0
2006-04-10 18:45:00,0.60773,0.60773,0.6075,0.60763,1142199994.0
2006-04-10 18:50:00,0.60758,0.60783,0.60747,0.60772,480399997.0
2006-04-10 18:55:00,0.60774,0.60774,0.6073,0.60745,607599997.0
2006-04-10 19:00:00,0.60737,0.60754,0.60705,0.60736,589599999.0
2006-04-10 19:05:00,0.6074,0.60775,0.60738,0.60772,913299997.0
2006-04-10 19:10:00,0.60776,0.6078,0.6076,0.60768,452999999.0
2006-04-10 19:15:00,0.6077,0.60792,0.60758,0.60792,473600004.0
2006-04-10 19:20:00,0.60795,0.608,0.6077,0.60771,625100006.0
2006-04-10 19:25:00,0.60778,0.60795,0.6077,0.6078,529099996.0
2006-04-10 19:30:00,0.60783,0.60785,0.6076,0.6078,468400003.0
2006-04-10 19:35:00,0.6078,0.60798,0.60772,0.6079,805199998.0
2006-04-10 19:40:00,0.60798,0.60805,0.6077,0.60782,439199996.0
2006-04-10 19:45:00,0.60785,0.60797,0.60765,0.60765,360199999.0
2006-04-10 19:50:00,0.60782,0.60796,0.60775,0.60792,794299995.0
2006-04-10 19:55:00,0.60785,0.60827,0.60777,0.60815,890000003.0
2006-04-10 20:00:00,0.60818,0.60835,0.60815,0.60825,763700000.0
2006-04-10 20:05:00,0.60828,0.6083,0.60796,0.6081,651599997.0
2006-04-10 20:10:00,0.60805,0.60836,0.60801,0.60831,553599999.0
2006-04-10 20:15:00,0.60822,0.60835,0.60812,0.60827,846200007.0
2006-04-10 20:20:00,0.60835,0.60835,0.60795,0.60825,475700000.0
2006-04-10 20:25:00,0.60825,0.60847,0.60815,0.60847,530100000.0
2006-04-10 20:30:00,0.60852,0.60889,0.60844,0.60865,833799994.0
2006-04-10 20:35:00,0.60862,0.60885,0.60845,0.60885,662099996.0
2006-04-10 20:40:00,0.6088,0.6089,0.60868,0.60872,505900001.0
2006-04-10 20:45:00,0.60857,0.60857,0.60822,0.60837,423399999.0
2006-04-10 20:50:00,0.60843,0.6086,0.6084,0.60858,672000001.0
2006-04-10 20:55:00,0.60848,0.6086,0.60812,0.6085,787300001.0
2006-04-10 21:00:00,0.6085,0.6086,0.6084,0.60845,682199995.0
2006-04-10 21:05:00,0.60855,0.6086,0.6084,0.60855,625699999.0
2006-04-10 21:10:00,0.6085,0.60858,0.60845,0.6085,414400003.0
2006-04-10 21:15:00,0.6085,0.6086,0.60835,0.6085,746600000.0
2006-04-10 21:20:00,0.60855,0.6086,0.6084,0.6085,722200001.0
2006-04-10 21:25:00,0.6085,0.60855,0.60835,0.60845,493800001.0
2006-04-10 21:30:00,0.60852,0.6086,0.60842,0.6085,473900006.0
2006-04-10 21:35:00,0.6085,0.6086,0.6084,0.60852,638600000.0
2006-04-10 21:40:00,0.60855,0.6086,0.60835,0.60835,478100001.0
2006-04-10 21:45:00,0.6085,0.60855,0.6084,0.60848,427699998.0
2006-04-10 21:50:00,0.60855,0.60865,0.60845,0.6085,490199995.0
2006-04-10 21:55:00,0.6085,0.6086,0.6084,0.6085,445100001.0
2006-04-10 22:00:00,0.6085,0.60855,0.60845,0.6085,404199999.0
2006-04-10 22:05:00,0.60845,0.60865,0.60835,0.60852,547899996.0
2006-04-10 22:10:00,0.6085,0.6086,0.6084,0.60852,503500001.0
2006-04-10 22:15:00,0.60852,0.6086,0.6084,0.6085,483099999.0
2006-04-10 22:20:00,0.60855,0.6086,0.60842,0.60855,462400002.0
2006-04-10 22:25:00,0.60845,0.6086,0.6084,0.6085,431900002.0
2006-04-10 22:30:00,0.60855,0.6086,0.60825,0.60852,389800002.0
2006-04-10 22:35:00,0.60857,0.60857,0.60825,0.60855,401800001.0
2006-04-10 22:40:00,0.6085,0.6086,0.60835,0.60842,561199999.0
2006-04-10 22:45:00,0.6085,0.6086,0.6083,0.6085,598200004.0
2006-04-10 22:50:00,0.60855,0.60855,0.60825,0.60845,715999992.0
2006-04-10 22:55:00,0.60845,0.60865,0.6083,0.6083,475199999.0
2006-04-10 23:00:00,0.60835,0.61051,0.60835,0.6102,421699998.0
2006-04-10 23:05:00,0.6102,0.61074,0.60998,0.61045,607299993.0
2006-04-10 23:10:00,0.6104,0.61069,0.61006,0.6103,434499998.0
2006-04-10 23:15:00,0.61032,0.61066,0.60969,0.61063,538299998.0
2006-04-10 23:20:00,0.61047,0.61082,0.61004,0.61013,504000000.0
2006-04-10 23:25:00,0.61024,0.61094,0.61024,0.61038,498900000.0
2006-04-10 23:30:00,0.61029,0.61097,0.61002,0.61016,634699997.0
2006-04-10 23:35:00,0.61014,0.61042,0.609,0.61018,569899998.0
2006-04-10 23:40:00,0.61021,0.61025,0.60975,0.61025,224800000.0
2006-04-10 23:45:00,0.6104,0.6104,0.60986,0.6101,419900003.0
2006-04-10 23:50:00,0.61005,0.6108,0.61005,0.61072,516299996.0
2006-04-10 23:55:00,0.61047,0.61047,0.60956,0.60979,419999999.0
2006-04-11 00:00:00,0.61003,0.61003,0.60838,0.60838,302699998.0
2006-04-11 00:05:00,0.60839,0.60862,0.60835,0.60862,407699998.0
2006-04-11 00:10:00,0.60851,0.60873,0.60848,0.60872,425399999.0
2006-04-11 00:15:00,0.60868,0.60875,0.6084,0.6085,442800001.0
2006-04-11 00:20:00,0.6084,0.60848,0.60835,0.60845,306899999.0
2006-04-11 00:25:00,0.60848,0.6085,0.60824,0.60824,448300002.0
2006-04-11 00:30:00,0.60805,0.60805,0.60735,0.60772,332700001.0
2006-04-11 00:35:00,0.6077,0.60782,0.60751,0.60772,468700000.0
2006-04-11 00:40:00,0.6077,0.60775,0.60735,0.60735,315000002.0
2006-04-11 00:45:00,0.60742,0.60755,0.60735,0.60745,341599995.0
2006-04-11 00:50:00,0.6074,0.60759,0.60732,0.60755,301699999.0
2006-04-11 00:55:00,0.60755,0.60755,0.60745,0.6075,380999998.0
2006-04-11 01:00:00,0.60742,0.60748,0.60685,0.60711,218300000.0
2006-04-11 01:05:00,0.60704,0.60716,0.60684,0.60701,404200004.0
2006-04-11 01:10:00,0.60693,0.60714,0.60682,0.6069,497900000.0
2006-04-11 01:15:00,0.607,0.60712,0.60676,0.60703,344100002.0
2006-04-11 01:20:00,0.607,0.60969,0.607,0.60897,296399998.0
2006-04-11 01:25:00,0.60822,0.60822,0.6072,0.60736,384199999.0
2006-04-11 01:30:00,0.6074,0.60756,0.60716,0.60743,309000000.0
2006-04-11 01:35:00,0.60748,0.60756,0.60728,0.60739,476699998.0
2006-04-11 01:40:00,0.60751,0.60751,0.60714,0.60716,370400001.0
2006-04-11 01:45:00,0.60717,0.60746,0.60717,0.6073,348099999.0
2006-04-11 01:50:00,0.60735,0.60745,0.60715,0.60745,276900001.0
2006-04-11 01:55:00,0.60745,0.60823,0.60744,0.60807,399300001.0
2006-04-11 02:00:00,0.60818,0.60826,0.60786,0.60788,438299999.0
2006-04-11 02:05:00,0.60781,0.60825,0.60775,0.60825,369000000.0
2006-04-11 02:10:00,0.60832,0.60836,0.60804,0.60815,396100006.0
2006-04-11 02:15:00,0.60812,0.60843,0.60809,0.6083,324699998.0
2006-04-11 02:20:00,0.60839,0.60852,0.60825,0.6083,481899996.0
2006-04-11 02:25:00,0.60835,0.6084,0.60803,0.6082,499800000.0
2006-04-11 02:30:00,0.60829,0.6083,0.60793,0.60803,401600001.0
2006-04-11 02:35:00,0.60795,0.60827,0.60795,0.60805,385600000.0
2006-04-11 02:40:00,0.608,0.6081,0.6078,0.6078,325899998.0
2006-04-11 02:45:00,0.60776,0.60776,0.60734,0.60735,329099999.0
2006-04-11 02:50:00,0.60731,0.60736,0.60698,0.60708,562299999.0
2006-04-11 02:55:00,0.60707,0.60727,0.60692,0.60715,576199996.0
2006-04-11 03:00:00,0.60716,0.60757,0.60706,0.60753,394599999.0
2006-04-11 03:05:00,0.60753,0.60779,0.6073,0.6074,447999995.0
2006-04-11 03:10:00,0.60732,0.60738,0.60711,0.60725,305100002.0
2006-04-11 03:15:00,0.60733,0.6074,0.60706,0.60715,343300001.0
2006-04-11 03:20:00,0.60714,0.60716,0.6063,0.60635,432499997.0
2006-04-11 03:25:00,0.60623,0.60656,0.6062,0.60656,433699997.0
2006-04-11 03:30:00,0.60658,0.60688,0.60648,0.60657,317899997.0
2006-04-11 03:35:00,0.60667,0.60667,0.60633,0.6064,388900001.0
2006-04-11 03:40:00,0.60635,0.60645,0.60584,0.60584,492299999.0
2006-04-11 03:45:00,0.60597,0.60626,0.60574,0.60626,484900000.0
2006-04-11 03:50:00,0.60625,0.6066,0.60613,0.6066,334100001.0
2006-04-11 03:55:00,0.60651,0.60665,0.60644,0.60657,490399995.0
2006-04-11 04:00:00,0.60652,0.60682,0.60652,0.60671,315000001.0
2006-04-11 04:05:00,0.60662,0.60703,0.60662,0.60703,415799995.0
2006-04-11 04:10:00,0.60688,0.60734,0.60677,0.6072,359100000.0
2006-04-11 04:15:00,0.6073,0.60748,0.60715,0.60715,419200004.0
2006-04-11 04:20:00,0.60715,0.6073,0.6069,0.6069,451199999.0
2006-04-11 04:25:00,0.60703,0.60705,0.6069,0.607,299000000.0
2006-04-11 04:30:00,0.60695,0.60705,0.6069,0.60695,386900000.0
2006-04-11 04:35:00,0.6069,0.607,0.60685,0.60695,373499995.0
2006-04-11 04:40:00,0.60697,0.60717,0.60695,0.60705,383999999.0
2006-04-11 04:45:00,0.60709,0.60735,0.60708,0.60718,486399996.0
2006-04-11 04:50:00,0.60727,0.60755,0.6072,0.60755,297799999.0
2006-04-11 04:55:00,0.60758,0.60835,0.60747,0.60813,460999999.0
2006-04-11 05:00:00,0.60815,0.60848,0.60794,0.60832,538299991.0
2006-04-11 05:05:00,0.60836,0.60927,0.60836,0.60893,429700001.0
2006-04-11 05:10:00,0.60886,0.60909,0.60863,0.60898,399599998.0
2006-04-11 05:15:00,0.60887,0.60887,0.60837,0.60867,289200000.0
2006-04-11 05:20:00,0.60857,0.6087,0.60848,0.6086,254500000.0
2006-04-11 05:25:00,0.60867,0.6089,0.60785,0.60818,376299998.0
2006-04-11 05:30:00,0.60801,0.60807,0.60769,0.60775,349999999.0
2006-04-11 05:35:00,0.60776,0.60782,0.60735,0.6074,379300002.0
2006-04-11 05:40:00,0.60745,0.60815,0.60735,0.6081,462800004.0
2006-04-11 05:45:00,0.60808,0.60815,0.60775,0.60776,320900003.0
2006-04-11 05:50:00,0.6081,0.60823,0.60798,0.60808,341100002.0
2006-04-11 05:55:00,0.6081,0.60832,0.60798,0.60816,370100001.0
2006-04-11 06:00:00,0.60815,0.60841,0.60814,0.60828,435099997.0
2006-04-11 06:05:00,0.60835,0.60878,0.6083,0.60878,485199999.0
2006-04-11 06:10:00,0.60885,0.60902,0.60859,0.60888,381799997.0
2006-04-11 06:15:00,0.6089,0.60918,0.6088,0.60902,277299999.0
2006-04-11 06:20:00,0.60913,0.60955,0.60913,0.60954,298099999.0
2006-04-11 06:25:00,0.60967,0.60984,0.60932,0.60955,430700001.0
2006-04-11 06:30:00,0.60954,0.60972,0.60926,0.6095,580700005.0
2006-04-11 06:35:00,0.60964,0.6099,0.60964,0.60985,408799999.0
2006-04-11 06:40:00,0.60985,0.61008,0.60957,0.60966,477099995.0
2006-04-11 06:45:00,0.60961,0.60972,0.60913,0.60936,296600001.0
2006-04-11 06:50:00,0.60947,0.6096,0.60902,0.60909,508200004.0
2006-04-11 06:55:00,0.60912,0.60935,0.60912,0.60925,444200002.0
2006-04-11 07:00:00,0.60905,0.6092,0.60898,0.6092,399499998.0
2006-04-11 07:05:00,0.60918,0.60934,0.60905,0.60922,337799998.0
2006-04-11 07:10:00,0.60925,0.60937,0.60895,0.60937,303400000.0
2006-04-11 07:15:00,0.60932,0.60935,0.60912,0.60924,290100002.0
2006-04-11 07:20:00,0.60915,0.60932,0.60882,0.60882,250599997.0
2006-04-11 07:25:00,0.609,0.60905,0.60866,0.60887,453599999.0
2006-04-11 07:30:00,0.60888,0.6095,0.60881,0.6095,506700002.0
2006-04-11 07:35:00,0.6095,0.61,0.6095,0.60977,540299995.0
2006-04-11 07:40:00,0.6097,0.61039,0.6097,0.61035,447000003.0
2006-04-11 07:45:00,0.61042,0.61048,0.60992,0.6104,456299994.0
2006-04-11 07:50:00,0.61033,0.61053,0.61006,0.61047,382399998.0
2006-04-11 07:55:00,0.61047,0.61055,0.6102,0.61039,336099998.0
2006-04-11 08:00:00,0.61022,0.611,0.61022,0.61078,397399999.0
2006-04-11 08:05:00,0.6109,0.61204,0.61076,0.61187,566399992.0
2006-04-11 08:10:00,0.61173,0.61173,0.61071,0.61071,451100000.0
2006-04-11 08:15:00,0.61069,0.61069,0.60926,0.61026,446000001.0
2006-04-11 08:20:00,0.61038,0.61044,0.60986,0.61044,380500001.0
2006-04-11 08:25:00,0.61045,0.61074,0.61005,0.61012,423100000.0
2006-04-11 08:30:00,0.61018,0.61042,0.6098,0.61042,292599999.0
2006-04-11 08:35:00,0.61039,0.61073,0.61038,0.61061,356499999.0
2006-04-11 08:40:00,0.61061,0.61077,0.61048,0.61051,290000000.0
2006-04-11 08:45:00,0.6106,0.6106,0.61018,0.61022,295499998.0
2006-04-11 08:50:00,0.6103,0.61054,0.61024,0.61046,389899998.0
2006-04-11 08:55:00,0.61055,0.61064,0.61033,0.61048,375200004.0
2006-04-11 09:00:00,0.61039,0.61065,0.61039,0.61058,245499999.0
2006-04-11 09:05:00,0.6105,0.61059,0.61011,0.61022,514099997.0
2006-04-11 09:10:00,0.61025,0.61031,0.60987,0.60992,588700000.0
2006-04-11 09:15:00,0.60985,0.6101,0.6098,0.61008,491099999.0
2006-04-11 09:20:00,0.61001,0.61056,0.60997,0.61047,414199998.0
2006-04-11 09:25:00,0.61059,0.61139,0.61049,0.61118,354700000.0
2006-04-11 09:30:00,0.61111,0.61115,0.61085,0.611,446100002.0
2006-04-11 09:35:00,0.61097,0.61101,0.61068,0.61093,536900001.0
2006-04-11 09:40:00,0.61095,0.6111,0.6104,0.6104,440399999.0
2006-04-11 09:45:00,0.61035,0.6108,0.61033,0.61058,437500001.0
2006-04-11 09:50:00,0.61069,0.61069,0.60992,0.60999,415400004.0
2006-04-11 09:55:00,0.61,0.61007,0.60972,0.60997,389100000.0
2006-04-11 10:00:00,0.60993,0.61006,0.60982,0.60983,430499999.0
2006-04-11 10:05:00,0.60983,0.6107,0.60966,0.61061,336100000.0
2006-04-11 10:10:00,0.61048,0.61057,0.61043,0.61056,287400002.0
2006-04-11 10:15:00,0.61065,0.61078,0.61048,0.61058,370999997.0
2006-04-11 10:20:00,0.61063,0.6108,0.6105,0.6107,447000002.0
2006-04-11 10:25:00,0.61063,0.61077,0.61054,0.61072,384799997.0
2006-04-11 10:30:00,0.6107,0.61071,0.61053,0.61067,404799999.0
2006-04-11 10:35:00,0.61065,0.61082,0.61048,0.61065,335100002.0
2006-04-11 10:40:00,0.61075,0.61083,0.61059,0.61067,467699999.0
2006-04-11 10:45:00,0.6107,0.61075,0.61055,0.6107,444599997.0
2006-04-11 10:50:00,0.61078,0.61101,0.61049,0.611,350399997.0
2006-04-11 10:55:00,0.61099,0.61102,0.61085,0.61087,370900000.0
2006-04-11 11:00:00,0.61081,0.61082,0.61028,0.61032,585099992.0
2006-04-11 11:05:00,0.61047,0.61061,0.61027,0.6106,482199998.0
2006-04-11 11:10:00,0.61065,0.61093,0.61028,0.61045,519699999.0
2006-04-11 11:15:00,0.6105,0.61061,0.6103,0.61045,664300000.0
2006-04-11 11:20:00,0.61039,0.6105,0.61025,0.61033,451999997.0
2006-04-11 11:25:00,0.61028,0.61063,0.61028,0.61045,342000001.0
2006-04-11 11:30:00,0.61054,0.61064,0.61025,0.6103,355800000.0
2006-04-11 11:35:00,0.61036,0.61045,0.6102,0.6104,552699995.0
2006-04-11 11:40:00,0.61037,0.61073,0.6103,0.61063,456699995.0
2006-04-11 11:45:00,0.6106,0.6107,0.61045,0.61057,461500004.0
2006-04-11 11:50:00,0.61054,0.61071,0.61037,0.61057,492499997.0
2006-04-11 11:55:00,0.61056,0.61071,0.61042,0.61044,368600000.0
2006-04-11 12:00:00,0.61042,0.61046,0.60992,0.61,473500003.0
2006-04-11 12:05:00,0.61004,0.61037,0.61004,0.6102,395899999.0
2006-04-11 12:10:00,0.61014,0.61018,0.60994,0.61014,412599997.0
2006-04-11 12:15:00,0.61015,0.61021,0.60955,0.60955,367599997.0
2006-04-11 12:20:00,0.60958,0.6098,0.60928,0.60967,308500001.0
2006-04-11 12:25:00,0.60973,0.60983,0.60943,0.60966,390600000.0
2006-04-11 12:30:00,0.60949,0.60949,0.60902,0.60921,409999999.0
2006-04-11 12:35:00,0.60922,0.60951,0.609,0.60951,526899998.0
2006-04-11 12:40:00,0.60948,0.60979,0.60929,0.6096,409200003.0
2006-04-11 12:45:00,0.60958,0.60967,0.6094,0.60946,235999997.0
2006-04-11 12:50:00,0.60937,0.6095,0.60924,0.60924,411199998.0
2006-04-11 12:55:00,0.60915,0.6094,0.60904,0.60914,556199996.0
2006-04-11 13:00:00,0.6091,0.60916,0.60888,0.60905,558099997.0
2006-04-11 13:05:00,0.60909,0.60925,0.60888,0.60908,431500002.0
2006-04-11 13:10:00,0.60916,0.60922,0.60897,0.60912,501999999.0
2006-04-11 13:15:00,0.6091,0.60918,0.6089,0.60901,374200002.0
2006-04-11 13:20:00,0.60905,0.60939,0.60895,0.6092,462699994.0
2006-04-11 13:25:00,0.60933,0.60935,0.60902,0.60924,375900000.0
2006-04-11 13:30:00,0.60915,0.60957,0.60914,0.6095,377999997.0
2006-04-11 13:35:00,0.60958,0.60968,0.60947,0.60955,420599999.0
2006-04-11 13:40:00,0.60957,0.60962,0.60896,0.6094,436100001.0
2006-04-11 13:45:00,0.6094,0.60988,0.60935,0.60988,301499998.0
2006-04-11 13:50:00,0.61,0.6101,0.60957,0.60992,413600001.0
2006-04-11 13:55:00,0.60991,0.60993,0.6092,0.6092,298300004.0
2006-04-11 14:00:00,0.6092,0.60935,0.60903,0.6093,416800000.0
2006-04-11 14:05:00,0.60925,0.60944,0.6091,0.60928,461700003.0
2006-04-11 14:10:00,0.60928,0.60928,0.60884,0.60925,410300001.0
2006-04-11 14:15:00,0.60928,0.60963,0.60915,0.60963,570499996.0
2006-04-11 14:20:00,0.60952,0.60953,0.60915,0.60939,388200002.0
2006-04-11 14:25:00,0.60948,0.60971,0.60925,0.6094,473900001.0
2006-04-11 14:30:00,0.60943,0.60959,0.60921,0.60959,424299999.0
2006-04-11 14:35:00,0.60974,0.60989,0.60915,0.60925,334199999.0
2006-04-11 14:40:00,0.60922,0.60951,0.60904,0.60951,413300000.0
2006-04-11 14:45:00,0.60943,0.60945,0.60914,0.60939,403099998.0
2006-04-11 14:50:00,0.60955,0.60999,0.60955,0.60983,310600001.0
2006-04-11 14:55:00,0.60975,0.6101,0.60975,0.60999,430699999.0
2006-04-11 15:00:00,0.61005,0.61016,0.60976,0.60983,465000000.0
2006-04-11 15:05:00,0.60972,0.60972,0.60921,0.60921,576999995.0
2006-04-11 15:10:00,0.6093,0.60958,0.60927,0.60948,494800001.0
2006-04-11 15:15:00,0.60952,0.61004,0.60945,0.60985,479699992.0
2006-04-11 15:20:00,0.60984,0.61011,0.60968,0.60968,444700001.0
2006-04-11 15:25:00,0.60971,0.60983,0.60923,0.60931,472300000.0
2006-04-11 15:30:00,0.60934,0.60982,0.6093,0.60978,359099998.0
2006-04-11 15:35:00,0.60975,0.60988,0.60932,0.6097,422200001.0
2006-04-11 15:40:00,0.60979,0.60985,0.60956,0.60975,281400000.0
2006-04-11 15:45:00,0.60967,0.60975,0.60926,0.6093,551400002.0
2006-04-11 15:50:00,0.60933,0.60982,0.60933,0.60946,408899999.0
2006-04-11 15:55:00,0.60952,0.60998,0.60944,0.60998,475400001.0
2006-04-11 16:00:00,0.60984,0.60984,0.60938,0.60964,398099999.0
2006-04-11 16:05:00,0.60969,0.60984,0.6095,0.60975,440100001.0
2006-04-11 16:10:00,0.60981,0.61014,0.6096,0.60998,475099998.0
2006-04-11 16:15:00,0.6099,0.60996,0.60935,0.60949,609699997.0
2006-04-11 16:20:00,0.60952,0.6099,0.60951,0.60978,500299999.0
2006-04-11 16:25:00,0.60974,0.61023,0.60968,0.60976,458599999.0
2006-04-11 16:30:00,0.60978,0.6099,0.60961,0.6097,502299995.0
2006-04-11 16:35:00,0.60974,0.6098,0.60961,0.60962,404499999.0
2006-04-11 16:40:00,0.60963,0.60986,0.60947,0.6097,447299996.0
2006-04-11 16:45:00,0.60977,0.60982,0.60955,0.6097,468299999.0
2006-04-11 16:50:00,0.60973,0.61011,0.60972,0.60998,543200000.0
2006-04-11 16:55:00,0.60997,0.61036,0.60997,0.61036,558900001.0
2006-04-11 17:00:00,0.61037,0.61037,0.60964,0.61008,462899999.0
2006-04-11 17:05:00,0.61017,0.61023,0.6098,0.61018,402899998.0
2006-04-11 17:10:00,0.61012,0.61016,0.60979,0.60979,421500000.0
2006-04-11 17:15:00,0.60974,0.61,0.60964,0.60991,524399995.0
2006-04-11 17:20:00,0.61002,0.61008,0.60982,0.61008,375299998.0
2006-04-11 17:25:00,0.61,0.61005,0.60983,0.60995,326100000.0
2006-04-11 17:30:00,0.6099,0.61,0.60979,0.6099,371800005.0
2006-04-11 17:35:00,0.6099,0.61002,0.60968,0.60979,450599998.0
2006-04-11 17:40:00,0.60963,0.60979,0.60952,0.6096,354700002.0
2006-04-11 17:45:00,0.60962,0.60993,0.60946,0.60971,410099999.0
2006-04-11 17:50:00,0.60962,0.60989,0.6096,0.60969,385900000.0
2006-04-11 17:55:00,0.60963,0.60995,0.60963,0.60995,396100000.0
2006-04-11 18:00:00,0.60988,0.61013,0.60986,0.61005,852499992.0
2006-04-11 18:05:00,0.61007,0.61012,0.60977,0.61002,918100001.0
2006-04-11 18:10:00,0.60998,0.61028,0.6097,0.6099,463099998.0
2006-04-11 18:15:00,0.60985,0.61018,0.60983,0.60996,1169699995.0
2006-04-11 18:20:00,0.60995,0.61011,0.60986,0.60997,915300002.0
2006-04-11 18:25:00,0.60995,0.61009,0.60985,0.61005,1128100000.0
2006-04-11 18:30:00,0.61003,0.6101,0.60991,0.6101,696800000.0
2006-04-11 18:35:00,0.61007,0.61102,0.60993,0.61074,920900003.0
2006-04-11 18:40:00,0.61075,0.61108,0.61065,0.61103,1557599997.0
2006-04-11 18:45:00,0.6111,0.6111,0.6109,0.61105,1047400002.0
2006-04-11 18:50:00,0.61105,0.61105,0.61057,0.6107,392500001.0
2006-04-11 18:55:00,0.61078,0.61079,0.61062,0.61079,680799999.0
2006-04-11 19:00:00,0.61076,0.61103,0.61066,0.61075,691200000.0
2006-04-11 19:05:00,0.61075,0.611,0.61075,0.61092,781500001.0
2006-04-11 19:10:00,0.61092,0.61095,0.61073,0.61085,486100001.0
2006-04-11 19:15:00,0.61091,0.61101,0.61056,0.611,428100000.0
2006-04-11 19:20:00,0.61092,0.61108,0.61085,0.6109,661100003.0
2006-04-11 19:25:00,0.61093,0.61135,0.6109,0.6112,483499995.0
2006-04-11 19:30:00,0.61125,0.6116,0.6112,0.61142,510099999.0
2006-04-11 19:35:00,0.61134,0.61134,0.611,0.6111,830999994.0
2006-04-11 19:40:00,0.61118,0.61143,0.61105,0.61117,344000001.0
2006-04-11 19:45:00,0.61115,0.61121,0.61075,0.61108,438899994.0
2006-04-11 19:50:00,0.61094,0.6113,0.61094,0.61123,677899998.0
2006-04-11 19:55:00,0.61115,0.6113,0.61115,0.61115,898499992.0
2006-04-11 20:00:00,0.61117,0.61144,0.61113,0.61139,698700004.0
2006-04-11 20:05:00,0.61139,0.61139,0.61105,0.61125,793600000.0
2006-04-11 20:10:00,0.6112,0.61143,0.611,0.61143,545099998.0
2006-04-11 20:15:00,0.61135,0.6115,0.61127,0.61145,929499999.0
2006-04-11 20:20:00,0.61153,0.61155,0.6112,0.6115,500699995.0
2006-04-11 20:25:00,0.61147,0.61147,0.61125,0.61135,626499996.0
2006-04-11 20:30:00,0.61125,0.6114,0.61092,0.611,950399998.0
2006-04-11 20:35:00,0.61101,0.61112,0.61085,0.611,627499998.0
2006-04-11 20:40:00,0.61095,0.61105,0.61062,0.61075,539200000.0
2006-04-11 20:45:00,0.6107,0.61075,0.6106,0.6107,383499996.0
2006-04-11 20:50:00,0.61071,0.61101,0.61068,0.611,866499993.0
2006-04-11 20:55:00,0.61086,0.6111,0.6106,0.611,591899996.0
2006-04-11 21:00:00,0.611,0.6111,0.6109,0.61095,525099997.0
2006-04-11 21:05:00,0.61105,0.6111,0.6109,0.61105,587799998.0
2006-04-11 21:10:00,0.611,0.61108,0.61095,0.611,512299998.0
2006-04-11 21:15:00,0.611,0.6111,0.61085,0.611,729300003.0
2006-04-11 21:20:00,0.61105,0.6111,0.6109,0.611,637100002.0
2006-04-11 21:25:00,0.611,0.61105,0.61085,0.61095,561000000.0
2006-04-11 21:30:00,0.61102,0.6111,0.61092,0.611,351799999.0
2006-04-11 21:35:00,0.611,0.6111,0.6109,0.61102,730399994.0
2006-04-11 21:40:00,0.61105,0.6111,0.61085,0.61085,500800004.0
2006-04-11 21:45:00,0.611,0.61105,0.6109,0.61098,443899996.0
2006-04-11 21:50:00,0.61105,0.61115,0.61095,0.611,548300003.0
2006-04-11 21:55:00,0.611,0.6111,0.6109,0.611,419399999.0
2006-04-11 22:00:00,0.611,0.61105,0.61095,0.611,389999997.0
2006-04-11 22:05:00,0.61095,0.61115,0.61085,0.61102,493899998.0
2006-04-11 22:10:00,0.611,0.6111,0.6109,0.61102,520199999.0
2006-04-11 22:15:00,0.61102,0.6111,0.6109,0.611,500500000.0
2006-04-11 22:20:00,0.61105,0.6111,0.61092,0.61105,525500000.0
2006-04-11 22:25:00,0.61095,0.6111,0.6109,0.611,383899995.0
2006-04-11 22:30:00,0.61105,0.6111,0.61075,0.61102,503099999.0
2006-04-11 22:35:00,0.61107,0.61107,0.61075,0.61105,513299998.0
2006-04-11 22:40:00,0.611,0.6111,0.61085,0.61092,548100002.0
2006-04-11 22:45:00,0.611,0.6111,0.6108,0.611,596899996.0
2006-04-11 22:50:00,0.61105,0.61105,0.61075,0.61095,724100000.0
2006-04-11 22:55:00,0.61095,0.61115,0.6108,0.6108,643700001.0
2006-04-11 23:00:00,0.61085,0.61152,0.61085,0.6113,568099995.0
2006-04-11 23:05:00,0.61135,0.61155,0.61064,0.61065,499799996.0
2006-04-11 23:10:00,0.61066,0.61132,0.61066,0.6112,393000002.0
2006-04-11 23:15:00,0.61125,0.61148,0.61079,0.61109,434500000.0
2006-04-11 23:20:00,0.61097,0.61148,0.61077,0.6111,480699998.0
2006-04-11 23:25:00,0.61099,0.61178,0.61098,0.61142,587100001.0
2006-04-11 23:30:00,0.61144,0.61172,0.61085,0.6109,524800000.0
2006-04-11 23:35:00,0.61095,0.6113,0.61085,0.61118,389199996.0
2006-04-11 23:40:00,0.61125,0.61128,0.61115,0.61127,105600000.0
2006-04-11 23:45:00,0.61137,0.61137,0.61117,0.6113,345500002.0
2006-04-11 23:50:00,0.61125,0.6114,0.61119,0.61135,348699999.0
2006-04-11 23:55:00,0.61135,0.61135,0.61117,0.61125,490800001.0
2006-04-12 00:00:00,0.61138,0.61145,0.61127,0.6114,417500001.0
2006-04-12 00:05:00,0.6114,0.61165,0.61128,0.61133,393799995.0
2006-04-12 00:10:00,0.61116,0.6115,0.61116,0.6115,381100001.0
2006-04-12 00:15:00,0.61151,0.61165,0.6113,0.61162,384099995.0
2006-04-12 00:20:00,0.61157,0.61164,0.61136,0.61152,426800004.0
2006-04-12 00:25:00,0.61157,0.6116,0.61142,0.6115,323300001.0
2006-04-12 00:30:00,0.61156,0.61156,0.61125,0.61155,439499997.0
2006-04-12 00:35:00,0.6115,0.6116,0.61135,0.61145,476699996.0
2006-04-12 00:40:00,0.6114,0.61145,0.61125,0.61135,335699999.0
2006-04-12 00:45:00,0.61135,0.61235,0.61135,0.61221,412899996.0
2006-04-12 00:50:00,0.61219,0.61268,0.6121,0.61249,403399995.0
2006-04-12 00:55:00,0.6125,0.61259,0.61213,0.61213,483500005.0
2006-04-12 01:00:00,0.61205,0.61216,0.61192,0.61213,206099998.0
2006-04-12 01:05:00,0.612,0.61213,0.61177,0.61184,268700001.0
2006-04-12 01:10:00,0.61177,0.61206,0.61161,0.61161,421299999.0
2006-04-12 01:15:00,0.61158,0.6119,0.61157,0.61184,364799997.0
2006-04-12 01:20:00,0.61183,0.61187,0.6117,0.61183,423199997.0
2006-04-12 01:25:00,0.6118,0.61196,0.61174,0.61174,357500001.0
2006-04-12 01:30:00,0.61181,0.61188,0.61148,0.61152,448499997.0
2006-04-12 01:35:00,0.6115,0.61181,0.6115,0.61168,595600001.0
2006-04-12 01:40:00,0.61188,0.61199,0.61169,0.61195,440699998.0
2006-04-12 01:45:00,0.61195,0.61215,0.61186,0.61198,429199997.0
2006-04-12 01:50:00,0.61203,0.61236,0.61181,0.61234,401900003.0
2006-04-12 01:55:00,0.61229,0.61242,0.61212,0.61237,496100001.0
2006-04-12 02:00:00,0.61239,0.61244,0.61213,0.6124,409800001.0
2006-04-12 02:05:00,0.61242,0.6125,0.61214,0.6124,253600000.0
2006-04-12 02:10:00,0.61245,0.61322,0.61232,0.61298,522899997.0
2006-04-12 02:15:00,0.6129,0.61467,0.6129,0.61431,402499998.0
2006-04-12 02:20:00,0.61431,0.61431,0.61369,0.61413,502599997.0
2006-04-12 02:25:00,0.61418,0.61418,0.61367,0.6139,426899999.0
2006-04-12 02:30:00,0.61388,0.61437,0.61388,0.61428,379100002.0
2006-04-12 02:35:00,0.61418,0.6142,0.61392,0.61415,351199999.0
2006-04-12 02:40:00,0.61411,0.61411,0.6138,0.61391,289600000.0
2006-04-12 02:45:00,0.61391,0.61398,0.6136,0.61378,364000000.0
2006-04-12 02:50:00,0.61372,0.61379,0.61348,0.61377,510900002.0
2006-04-12 02:55:00,0.61382,0.61406,0.6138,0.61394,493499995.0
2006-04-12 03:00:00,0.61402,0.61431,0.61385,0.61422,509399995.0
2006-04-12 03:05:00,0.61413,0.61432,0.61405,0.61407,496799994.0
2006-04-12 03:10:00,0.61406,0.61436,0.61405,0.61434,441199999.0
2006-04-12 03:15:00,0.61451,0.61504,0.61451,0.61486,508599995.0
2006-04-12 03:20:00,0.61485,0.61491,0.61466,0.61475,342399996.0
2006-04-12 03:25:00,0.61481,0.61548,0.61478,0.61515,382999998.0
2006-04-12 03:30:00,0.61509,0.61533,0.61507,0.61521,415600000.0
2006-04-12 03:35:00,0.6153,0.61538,0.61504,0.61509,398400001.0
2006-04-12 03:40:00,0.61505,0.6153,0.61505,0.61515,336400000.0
2006-04-12 03:45:00,0.61519,0.6152,0.61488,0.61507,415599996.0
2006-04-12 03:50:00,0.61505,0.61531,0.615,0.61531,322600000.0
2006-04-12 03:55:00,0.61507,0.61511,0.61486,0.61511,484599999.0
2006-04-12 04:00:00,0.61507,0.61508,0.61491,0.61494,267300002.0
2006-04-12 04:05:00,0.61499,0.61528,0.61487,0.61507,373900000.0
2006-04-12 04:10:00,0.61517,0.61547,0.61512,0.61533,383600002.0
2006-04-12 04:15:00,0.61539,0.61544,0.61519,0.61525,401600001.0
2006-04-12 04:20:00,0.61521,0.61557,0.61515,0.61544,384900002.0
2006-04-12 04:25:00,0.61551,0.61551,0.6152,0.6153,340800000.0
2006-04-12 04:30:00,0.61526,0.61535,0.61502,0.61502,370700002.0
2006-04-12 04:35:00,0.61507,0.6151,0.61492,0.61505,320399998.0
2006-04-12 04:40:00,0.615,0.615,0.61482,0.61485,420800002.0
2006-04-12 04:45:00,0.61487,0.61509,0.61483,0.6149,441799999.0
2006-04-12 04:50:00,0.61499,0.61505,0.61483,0.61488,288699997.0
2006-04-12 04:55:00,0.61489,0.61508,0.6147,0.61503,436799999.0
2006-04-12 05:00:00,0.61506,0.61528,0.61497,0.61512,410700001.0
2006-04-12 05:05:00,0.61505,0.61526,0.61494,0.61525,376099996.0
2006-04-12 05:10:00,0.6152,0.61535,0.61511,0.61533,320699997.0
2006-04-12 05:15:00,0.61526,0.61563,0.61522,0.61563,387499999.0
2006-04-12 05:20:00,0.61556,0.61592,0.61532,0.61549,332300001.0
2006-04-12 05:25:00,0.6154,0.61615,0.6154,0.61597,407399996.0
2006-04-12 05:30:00,0.616,0.616,0.61552,0.61571,338399997.0
2006-04-12 05:35:00,0.6158,0.61585,0.6155,0.6156,344900000.0
2006-04-12 05:40:00,0.61557,0.61566,0.61485,0.61488,472899999.0
2006-04-12 05:45:00,0.61489,0.61505,0.61482,0.61503,358200001.0
2006-04-12 05:50:00,0.61504,0.61539,0.61502,0.61527,315999998.0
2006-04-12 05:55:00,0.61529,0.61547,0.61513,0.61535,275499998.0
2006-04-12 06:00:00,0.61525,0.61535,0.61515,0.61519,297100000.0
2006-04-12 06:05:00,0.61519,0.61524,0.6149,0.61505,431300004.0
2006-04-12 06:10:00,0.61503,0.61529,0.61495,0.6152,224699999.0
2006-04-12 06:15:00,0.6152,0.61533,0.615,0.61533,355199999.0
2006-04-12 06:20:00,0.61527,0.61532,0.6148,0.615,412100000.0
2006-04-12 06:25:00,0.61497,0.61503,0.61475,0.61487,436100002.0
2006-04-12 06:30:00,0.61486,0.61503,0.61474,0.61498,341400004.0
2006-04-12 06:35:00,0.61497,0.61505,0.61479,0.61494,343300000.0
2006-04-12 06:40:00,0.61487,0.61493,0.61465,0.61478,455600005.0
2006-04-12 06:45:00,0.61464,0.61499,0.61461,0.61491,514200004.0
2006-04-12 06:50:00,0.61495,0.615,0.61475,0.6149,344199999.0
2006-04-12 06:55:00,0.6149,0.61505,0.61485,0.61505,446899998.0
2006-04-12 07:00:00,0.61495,0.61515,0.61495,0.61506,332499999.0
2006-04-12 07:05:00,0.615,0.6153,0.61492,0.61525,434800003.0
2006-04-12 07:10:00,0.61525,0.6153,0.61485,0.6153,454300000.0
2006-04-12 07:15:00,0.61525,0.61532,0.61508,0.61515,402700001.0
2006-04-12 07:20:00,0.6151,0.61544,0.6151,0.61532,274000000.0
2006-04-12 07:25:00,0.61548,0.61548,0.61503,0.61504,438300000.0
2006-04-12 07:30:00,0.61503,0.6152,0.61485,0.61515,490499997.0
2006-04-12 07:35:00,0.61507,0.61547,0.61507,0.61543,459300002.0
2006-04-12 07:40:00,0.61545,0.61582,0.61545,0.61562,421699997.0
2006-04-12 07:45:00,0.61564,0.616,0.61561,0.616,510599998.0
2006-04-12 07:50:00,0.61597,0.61597,0.61542,0.6155,349200002.0
2006-04-12 07:55:00,0.61557,0.61584,0.61539,0.61584,474199993.0
2006-04-12 08:00:00,0.61569,0.61596,0.6155,0.6155,435799999.0
2006-04-12 08:05:00,0.61536,0.61536,0.61483,0.61507,510000001.0
2006-04-12 08:10:00,0.61519,0.6154,0.61504,0.61506,334999999.0
2006-04-12 08:15:00,0.61508,0.61511,0.61473,0.61502,364499994.0
2006-04-12 08:20:00,0.61515,0.61537,0.615,0.61535,342199999.0
2006-04-12 08:25:00,0.6153,0.61551,0.6152,0.61543,247099999.0
2006-04-12 08:30:00,0.61555,0.6159,0.61545,0.61585,354800000.0
2006-04-12 08:35:00,0.61575,0.61597,0.61545,0.61557,261799999.0
2006-04-12 08:40:00,0.61558,0.61558,0.61466,0.61495,414700000.0
2006-04-12 08:45:00,0.61503,0.61522,0.6148,0.61515,213200001.0
2006-04-12 08:50:00,0.61512,0.61525,0.61497,0.6152,383999998.0
2006-04-12 08:55:00,0.61523,0.61525,0.61469,0.61493,355699999.0
2006-04-12 09:00:00,0.61495,0.6152,0.61492,0.61513,231500000.0
2006-04-12 09:05:00,0.61509,0.61549,0.61493,0.61493,399699997.0
2006-04-12 09:10:00,0.61495,0.61534,0.61485,0.61533,491200003.0
2006-04-12 09:15:00,0.61516,0.6152,0.61455,0.61485,480000000.0
2006-04-12 09:20:00,0.6149,0.61517,0.6149,0.61514,398499999.0
2006-04-12 09:25:00,0.61525,0.61533,0.61505,0.61515,253099999.0
2006-04-12 09:30:00,0.61507,0.61548,0.6149,0.61543,288400002.0
2006-04-12 09:35:00,0.61532,0.61532,0.61493,0.61514,453299996.0
2006-04-12 09:40:00,0.61512,0.61525,0.61502,0.61512,433599999.0
2006-04-12 09:45:00,0.61508,0.6155,0.61508,0.61527,338300001.0
2006-04-12 09:50:00,0.61528,0.61537,0.61521,0.61533,339100008.0
2006-04-12 09:55:00,0.61513,0.61525,0.61486,0.61515,401500002.0
2006-04-12 10:00:00,0.61512,0.6152,0.61498,0.61505,479200000.0
2006-04-12 10:05:00,0.61504,0.61521,0.61486,0.61509,411300000.0
2006-04-12 10:10:00,0.61503,0.61532,0.61503,0.6153,385200002.0
2006-04-12 10:15:00,0.61539,0.61563,0.6153,0.61561,413400003.0
2006-04-12 10:20:00,0.61558,0.61562,0.61529,0.61545,487000001.0
2006-04-12 10:25:00,0.61545,0.61621,0.61545,0.61594,367600000.0
2006-04-12 10:30:00,0.616,0.616,0.61564,0.61567,369200001.0
2006-04-12 10:35:00,0.61562,0.61586,0.61552,0.61565,381800000.0
2006-04-12 10:40:00,0.61577,0.61581,0.6156,0.61581,452099999.0
2006-04-12 10:45:00,0.6159,0.61619,0.61589,0.61595,522600000.0
2006-04-12 10:50:00,0.61602,0.61602,0.61561,0.61602,344500004.0
2006-04-12 10:55:00,0.61615,0.61633,0.61582,0.61586,320899998.0
2006-04-12 11:00:00,0.61587,0.61647,0.61582,0.616,471500000.0
2006-04-12 11:05:00,0.61618,0.61621,0.61578,0.61578,424499999.0
2006-04-12 11:10:00,0.61572,0.61601,0.61535,0.61589,489000002.0
2006-04-12 11:15:00,0.61591,0.61591,0.61531,0.6154,525299994.0
2006-04-12 11:20:00,0.6153,0.61537,0.61518,0.6153,489899995.0
2006-04-12 11:25:00,0.6153,0.61566,0.61525,0.61543,326700000.0
2006-04-12 11:30:00,0.61547,0.61556,0.61527,0.61533,369700001.0
2006-04-12 11:35:00,0.61538,0.61545,0.61521,0.6154,396899998.0
2006-04-12 11:40:00,0.61535,0.61554,0.61511,0.61525,445799997.0
2006-04-12 11:45:00,0.61521,0.61521,0.61489,0.61499,429699999.0
2006-04-12 11:50:00,0.6149,0.61535,0.6148,0.61535,430099998.0
2006-04-12 11:55:00,0.61527,0.61534,0.61503,0.61515,314999998.0
2006-04-12 12:00:00,0.61515,0.61517,0.61461,0.61469,544199999.0
2006-04-12 12:05:00,0.61467,0.6149,0.61463,0.61475,502999998.0
2006-04-12 12:10:00,0.61466,0.61475,0.61455,0.6147,382599997.0
2006-04-12 12:15:00,0.6147,0.61497,0.61465,0.61473,404999996.0
2006-04-12 12:20:00,0.61477,0.6148,0.61442,0.61466,522200002.0
2006-04-12 12:25:00,0.61468,0.61475,0.61443,0.61454,381700001.0
2006-04-12 12:30:00,0.61447,0.61467,0.61442,0.61457,530500000.0
2006-04-12 12:35:00,0.6146,0.61469,0.6144,0.61466,458400000.0
2006-04-12 12:40:00,0.61466,0.61495,0.61452,0.6149,405000001.0
2006-04-12 12:45:00,0.61495,0.61495,0.6147,0.6149,260299998.0
2006-04-12 12:50:00,0.61485,0.61495,0.6147,0.61475,428900002.0
2006-04-12 12:55:00,0.61467,0.61487,0.61459,0.6147,433699998.0
2006-04-12 13:00:00,0.61477,0.61495,0.6147,0.6149,427299995.0
2006-04-12 13:05:00,0.6149,0.61495,0.61458,0.61458,404500002.0
2006-04-12 13:10:00,0.61466,0.6149,0.61462,0.61465,410699996.0
2006-04-12 13:15:00,0.61474,0.6148,0.61444,0.6145,346599999.0
2006-04-12 13:20:00,0.61445,0.61476,0.61445,0.61445,497399999.0
2006-04-12 13:25:00,0.6146,0.61461,0.61435,0.61455,425800002.0
2006-04-12 13:30:00,0.61452,0.61461,0.61425,0.61435,392600001.0
2006-04-12 13:35:00,0.6144,0.61471,0.61428,0.61462,429100004.0
2006-04-12 13:40:00,0.6146,0.61477,0.61436,0.61468,425800000.0
2006-04-12 13:45:00,0.61471,0.61499,0.6147,0.61485,361400001.0
2006-04-12 13:50:00,0.6149,0.6149,0.6146,0.61483,423000001.0
2006-04-12 13:55:00,0.61481,0.61489,0.61436,0.61436,399099997.0
2006-04-12 14:00:00,0.61444,0.61458,0.61421,0.61457,442500000.0
2006-04-12 14:05:00,0.61459,0.61481,0.61459,0.61474,544799997.0
2006-04-12 14:10:00,0.6148,0.6148,0.61434,0.61447,290000003.0
2006-04-12 14:15:00,0.61452,0.61479,0.61443,0.61475,394300002.0
2006-04-12 14:20:00,0.61473,0.61488,0.61472,0.61475,337199996.0
2006-04-12 14:25:00,0.61476,0.61484,0.61436,0.61436,457099999.0
2006-04-12 14:30:00,0.61435,0.61458,0.61388,0.61424,459199998.0
2006-04-12 14:35:00,0.61422,0.61432,0.614,0.61414,457200000.0
2006-04-12 14:40:00,0.61416,0.61423,0.61363,0.61379,314699999.0
2006-04-12 14:45:00,0.61375,0.61387,0.61247,0.61276,557300002.0
2006-04-12 14:50:00,0.61286,0.61311,0.61266,0.61311,357399996.0
2006-04-12 14:55:00,0.61314,0.61344,0.6131,0.61343,275299998.0
2006-04-12 15:00:00,0.61345,0.61402,0.6134,0.6139,387299999.0
2006-04-12 15:05:00,0.61387,0.61397,0.61341,0.61359,570000002.0
2006-04-12 15:10:00,0.61366,0.61393,0.61366,0.61388,477800001.0
2006-04-12 15:15:00,0.6139,0.61409,0.6138,0.614,485100000.0
2006-04-12 15:20:00,0.61399,0.61443,0.61397,0.61438,494800000.0
2006-04-12 15:25:00,0.61445,0.61467,0.61391,0.61395,561000004.0
2006-04-12 15:30:00,0.61403,0.6141,0.61374,0.61396,262800000.0
2006-04-12 15:35:00,0.61398,0.614,0.61379,0.6139,403600004.0
2006-04-12 15:40:00,0.61391,0.6141,0.6137,0.61393,329000000.0
2006-04-12 15:45:00,0.614,0.61415,0.6139,0.61403,316599998.0
2006-04-12 15:50:00,0.61398,0.61408,0.61388,0.61397,327600001.0
2006-04-12 15:55:00,0.61397,0.61449,0.61394,0.61435,268600000.0
2006-04-12 16:00:00,0.61406,0.61463,0.61389,0.61463,302600001.0
2006-04-12 16:05:00,0.61464,0.61566,0.61464,0.61515,465399996.0
2006-04-12 16:10:00,0.6149,0.61523,0.61483,0.61513,413599998.0
2006-04-12 16:15:00,0.61509,0.61543,0.61482,0.61491,469799997.0
2006-04-12 16:20:00,0.61494,0.61494,0.61434,0.6144,389199998.0
2006-04-12 16:25:00,0.6144,0.61472,0.61433,0.61467,402499996.0
2006-04-12 16:30:00,0.61478,0.61502,0.61461,0.61482,469100004.0
2006-04-12 16:35:00,0.61489,0.61504,0.61457,0.61486,471300004.0
2006-04-12 16:40:00,0.61483,0.61528,0.61443,0.61443,382000004.0
2006-04-12 16:45:00,0.61457,0.6146,0.61437,0.6145,457199998.0
2006-04-12 16:50:00,0.61448,0.615,0.61434,0.615,469299995.0
2006-04-12 16:55:00,0.615,0.61579,0.61492,0.61579,547699997.0
2006-04-12 17:00:00,0.61586,0.61586,0.61523,0.6156,521399999.0
2006-04-12 17:05:00,0.61559,0.61584,0.61516,0.61533,436899997.0
2006-04-12 17:10:00,0.61526,0.61526,0.61486,0.61502,383900003.0
2006-04-12 17:15:00,0.61499,0.6154,0.61475,0.61522,482500003.0
2006-04-12 17:20:00,0.61535,0.61549,0.61516,0.61547,294099999.0
2006-04-12 17:25:00,0.61537,0.61557,0.61512,0.61534,447900001.0
2006-04-12 17:30:00,0.61536,0.61544,0.61513,0.61513,414199996.0
2006-04-12 17:35:00,0.61507,0.6152,0.61484,0.61501,360200000.0
2006-04-12 17:40:00,0.61485,0.61509,0.61482,0.61495,401700002.0
2006-04-12 17:45:00,0.61495,0.61498,0.61465,0.61498,318200001.0
2006-04-12 17:50:00,0.61485,0.615,0.61407,0.61415,401500003.0
2006-04-12 17:55:00,0.61408,0.61441,0.61398,0.61437,441200000.0
2006-04-12 18:00:00,0.61423,0.61423,0.61402,0.61402,820899993.0
2006-04-12 18:05:00,0.61406,0.61435,0.61394,0.61417,1193599998.0
2006-04-12 18:10:00,0.6141,0.6142,0.61398,0.61417,412299999.0
2006-04-12 18:15:00,0.6141,0.61446,0.61405,0.61417,1324600007.0
2006-04-12 18:20:00,0.61415,0.61453,0.61415,0.61452,945600005.0
2006-04-12 18:25:00,0.61454,0.615,0.61446,0.6148,959700003.0
2006-04-12 18:30:00,0.61473,0.61505,0.61473,0.61505,803299997.0
2006-04-12 18:35:00,0.61505,0.6152,0.61495,0.61515,870500001.0
2006-04-12 18:40:00,0.6151,0.61538,0.61497,0.61537,1556200007.0
2006-04-12 18:45:00,0.61543,0.6158,0.6152,0.61548,1057099993.0
2006-04-12 18:50:00,0.61542,0.61544,0.6152,0.6152,408300002.0
2006-04-12 18:55:00,0.61528,0.61532,0.61505,0.6152,704800001.0
2006-04-12 19:00:00,0.61517,0.6153,0.6151,0.6151,569900000.0
2006-04-12 19:05:00,0.6151,0.61528,0.61492,0.61514,767599998.0
2006-04-12 19:10:00,0.6151,0.6151,0.6149,0.61505,509599996.0
2006-04-12 19:15:00,0.61504,0.61515,0.6149,0.615,358099999.0
2006-04-12 19:20:00,0.61502,0.61512,0.6149,0.61503,545699996.0
2006-04-12 19:25:00,0.61506,0.6152,0.6149,0.615,534300000.0
2006-04-12 19:30:00,0.61505,0.61515,0.6149,0.61505,481100000.0
2006-04-12 19:35:00,0.61502,0.61503,0.61475,0.61496,657100002.0
2006-04-12 19:40:00,0.61508,0.61515,0.61447,0.61462,423199997.0
2006-04-12 19:45:00,0.61471,0.61488,0.61455,0.61455,422200001.0
2006-04-12 19:50:00,0.61472,0.61489,0.61465,0.61482,795300001.0
2006-04-12 19:55:00,0.61475,0.6149,0.61464,0.61471,893399997.0
2006-04-12 20:00:00,0.61477,0.6151,0.61468,0.61505,641300002.0
2006-04-12 20:05:00,0.61508,0.6151,0.61472,0.6149,789899997.0
2006-04-12 20:10:00,0.61485,0.61508,0.6147,0.61508,614800001.0
2006-04-12 20:15:00,0.615,0.61509,0.6147,0.61485,995199993.0
2006-04-12 20:20:00,0.61487,0.6149,0.61455,0.61485,436399997.0
2006-04-12 20:25:00,0.61485,0.615,0.61475,0.61495,794500001.0
2006-04-12 20:30:00,0.61485,0.615,0.61485,0.61495,720800001.0
2006-04-12 20:35:00,0.61497,0.61515,0.61488,0.615,629200002.0
2006-04-12 20:40:00,0.61496,0.6151,0.61492,0.61505,542899999.0
2006-04-12 20:45:00,0.615,0.61512,0.61492,0.61502,466400000.0
2006-04-12 20:50:00,0.615,0.61525,0.61492,0.61525,672000001.0
2006-04-12 20:55:00,0.61513,0.61539,0.61495,0.6152,710600003.0
2006-04-12 21:00:00,0.6152,0.6153,0.6151,0.61515,696600005.0
2006-04-12 21:05:00,0.61525,0.6153,0.6151,0.61525,685399997.0
2006-04-12 21:10:00,0.6152,0.61528,0.61515,0.6152,329900003.0
2006-04-12 21:15:00,0.6152,0.6153,0.61505,0.6152,795100001.0
2006-04-12 21:20:00,0.61525,0.6153,0.6151,0.6152,779999993.0
2006-04-12 21:25:00,0.6152,0.61525,0.61505,0.61515,565199997.0
2006-04-12 21:30:00,0.61522,0.6153,0.61512,0.61512,460700001.0
2006-04-12 21:35:00,0.6152,0.6153,0.6151,0.61522,707199996.0
2006-04-12 21:40:00,0.61525,0.6153,0.61505,0.61505,495000002.0
2006-04-12 21:45:00,0.6152,0.61525,0.6151,0.61518,489800001.0
2006-04-12 21:50:00,0.61525,0.61535,0.61515,0.6152,480500001.0
2006-04-12 21:55:00,0.6152,0.6153,0.6151,0.6152,405299999.0
2006-04-12 22:00:00,0.6152,0.61525,0.61515,0.6152,431600001.0
2006-04-12 22:05:00,0.61515,0.61535,0.61505,0.61522,496300001.0
2006-04-12 22:10:00,0.6152,0.6153,0.6151,0.61522,373900000.0
2006-04-12 22:15:00,0.61522,0.6153,0.6151,0.6152,404999998.0
2006-04-12 22:20:00,0.61525,0.6153,0.61512,0.61525,461299999.0
2006-04-12 22:25:00,0.61515,0.6153,0.6151,0.6152,384499999.0
2006-04-12 22:30:00,0.61525,0.6153,0.61495,0.61522,510199995.0
2006-04-12 22:35:00,0.61527,0.61527,0.61495,0.61525,426800002.0
2006-04-12 22:40:00,0.6152,0.6153,0.61505,0.61512,605800001.0
2006-04-12 22:45:00,0.6152,0.6153,0.615,0.6152,515999997.0
2006-04-12 22:50:00,0.61525,0.61525,0.61495,0.61515,658599996.0
2006-04-12 22:55:00,0.61515,0.61535,0.615,0.615,589299998.0
2006-04-12 23:00:00,0.61505,0.61633,0.61505,0.6161,522999997.0
2006-04-12 23:05:00,0.61607,0.61645,0.61572,0.61641,520100001.0
2006-04-12 23:10:00,0.61636,0.6166,0.61581,0.61615,558899999.0
2006-04-12 23:15:00,0.61632,0.61659,0.61607,0.61647,598999996.0
2006-04-12 23:20:00,0.61646,0.61668,0.61604,0.61632,447900003.0
2006-04-12 23:25:00,0.61622,0.61666,0.61598,0.6162,521699994.0
2006-04-12 23:30:00,0.61603,0.61683,0.6159,0.6164,571000000.0
2006-04-12 23:35:00,0.61649,0.61663,0.61531,0.61638,472600000.0
2006-04-12 23:40:00,0.61641,0.61649,0.61627,0.6164,255700000.0
2006-04-12 23:45:00,0.6165,0.61653,0.61635,0.6164,296400000.0
2006-04-12 23:50:00,0.6164,0.61655,0.6163,0.61645,435199997.0
2006-04-12 23:55:00,0.61649,0.61657,0.61638,0.61638,446100003.0
2006-04-13 00:00:00,0.61647,0.61702,0.61645,0.61695,344600000.0
2006-04-13 00:05:00,0.61702,0.61722,0.61643,0.617,305199998.0
2006-04-13 00:10:00,0.61692,0.6171,0.61619,0.61641,377399997.0
2006-04-13 00:15:00,0.61647,0.61667,0.61633,0.6165,357600001.0
2006-04-13 00:20:00,0.6164,0.61667,0.6164,0.61665,311999999.0
2006-04-13 00:25:00,0.61673,0.61714,0.61669,0.61696,543999997.0
2006-04-13 00:30:00,0.61713,0.61713,0.61657,0.61697,428199998.0
2006-04-13 00:35:00,0.61691,0.6173,0.6166,0.61683,462300001.0
2006-04-13 00:40:00,0.61675,0.61675,0.61644,0.61664,406600002.0
2006-04-13 00:45:00,0.6172,0.62299,0.6172,0.62257,338999998.0
2006-04-13 00:50:00,0.62247,0.62254,0.62178,0.62183,494599997.0
2006-04-13 00:55:00,0.62182,0.62396,0.62182,0.62396,386500000.0
2006-04-13 01:00:00,0.62404,0.62434,0.62364,0.62366,582699996.0
2006-04-13 01:05:00,0.62345,0.62441,0.6234,0.62379,457199994.0
2006-04-13 01:10:00,0.62353,0.62353,0.62166,0.62168,503099997.0
2006-04-13 01:15:00,0.62192,0.62278,0.62189,0.62219,344600000.0
2006-04-13 01:20:00,0.62221,0.6226,0.62187,0.6219,446200000.0
2006-04-13 01:25:00,0.62188,0.62348,0.62188,0.6228,536900005.0
2006-04-13 01:30:00,0.6228,0.62321,0.62269,0.62315,391499999.0
2006-04-13 01:35:00,0.62323,0.62345,0.62296,0.62305,402399999.0
2006-04-13 01:40:00,0.62324,0.62354,0.62313,0.62336,450000006.0
2006-04-13 01:45:00,0.62341,0.62348,0.62316,0.6232,402999998.0
2006-04-13 01:50:00,0.62309,0.62309,0.62213,0.62228,449199999.0
2006-04-13 01:55:00,0.62228,0.62307,0.62208,0.62292,323400001.0
2006-04-13 02:00:00,0.62296,0.6231,0.62263,0.62286,499900001.0
2006-04-13 02:05:00,0.62289,0.62359,0.62288,0.62359,405199999.0
2006-04-13 02:10:00,0.62374,0.62396,0.62351,0.62388,421799994.0
2006-04-13 02:15:00,0.62395,0.62517,0.62394,0.62496,399700000.0
2006-04-13 02:20:00,0.62502,0.62526,0.62417,0.62428,506099999.0
2006-04-13 02:25:00,0.62434,0.6251,0.62418,0.62489,410100000.0
2006-04-13 02:30:00,0.62499,0.62503,0.62419,0.62457,521299997.0
2006-04-13 02:35:00,0.62456,0.62478,0.62434,0.62437,413600001.0
2006-04-13 02:40:00,0.62427,0.62438,0.62394,0.62398,356400003.0
2006-04-13 02:45:00,0.62395,0.6241,0.62362,0.62398,428699999.0
2006-04-13 02:50:00,0.62401,0.62401,0.6233,0.62346,618799996.0
2006-04-13 02:55:00,0.62343,0.6237,0.62325,0.62325,378499996.0
2006-04-13 03:00:00,0.62322,0.62347,0.62314,0.62334,405799996.0
2006-04-13 03:05:00,0.62327,0.6239,0.62327,0.62341,647800000.0
2006-04-13 03:10:00,0.62341,0.62347,0.6226,0.62272,307599999.0
2006-04-13 03:15:00,0.62275,0.62308,0.62265,0.62289,377399999.0
2006-04-13 03:20:00,0.6229,0.62312,0.62272,0.62272,333600001.0
2006-04-13 03:25:00,0.62268,0.62293,0.62263,0.62284,334399998.0
2006-04-13 03:30:00,0.62288,0.62349,0.62281,0.62342,491199996.0
2006-04-13 03:35:00,0.62347,0.62348,0.62265,0.62265,423100001.0
2006-04-13 03:40:00,0.62249,0.62268,0.62227,0.62247,423600001.0
2006-04-13 03:45:00,0.62249,0.62249,0.62196,0.6224,482100001.0
2006-04-13 03:50:00,0.62233,0.62257,0.62218,0.62257,484499997.0
2006-04-13 03:55:00,0.6224,0.62265,0.62234,0.62242,525400005.0
2006-04-13 04:00:00,0.62249,0.62271,0.62225,0.6226,268400001.0
2006-04-13 04:05:00,0.62255,0.6228,0.62247,0.62271,509100000.0
2006-04-13 04:10:00,0.62267,0.6228,0.62245,0.62262,411999998.0
2006-04-13 04:15:00,0.6227,0.62285,0.62262,0.62262,353199998.0
2006-04-13 04:20:00,0.62264,0.62271,0.62243,0.62255,532100000.0
2006-04-13 04:25:00,0.62254,0.62277,0.62237,0.6226,379900001.0
2006-04-13 04:30:00,0.62271,0.62343,0.62265,0.62343,412200000.0
2006-04-13 04:35:00,0.62348,0.62401,0.62342,0.62381,383300000.0
2006-04-13 04:40:00,0.62377,0.6238,0.62292,0.623,510799998.0
2006-04-13 04:45:00,0.62307,0.62315,0.62283,0.62293,529999994.0
2006-04-13 04:50:00,0.62294,0.62301,0.62284,0.62298,349000003.0
2006-04-13 04:55:00,0.62296,0.6231,0.62278,0.62295,511299999.0
2006-04-13 05:00:00,0.62299,0.62308,0.62281,0.62292,445099996.0
2006-04-13 05:05:00,0.6229,0.6231,0.62285,0.62297,365000000.0
2006-04-13 05:10:00,0.62293,0.62306,0.62281,0.62301,438599999.0
2006-04-13 05:15:00,0.623,0.62307,0.62285,0.62307,407100001.0
2006-04-13 05:20:00,0.623,0.62305,0.62236,0.6226,220500000.0
2006-04-13 05:25:00,0.62248,0.62267,0.62223,0.62251,470500000.0
2006-04-13 05:30:00,0.62242,0.62242,0.62215,0.62239,325000000.0
2006-04-13 05:35:00,0.62248,0.62283,0.62236,0.6228,406799997.0
2006-04-13 05:40:00,0.62282,0.62286,0.62258,0.62279,434000000.0
2006-04-13 05:45:00,0.62281,0.62286,0.62265,0.62285,384700000.0
2006-04-13 05:50:00,0.62282,0.623,0.62262,0.62262,397199995.0
2006-04-13 05:55:00,0.62263,0.62288,0.62258,0.62284,268400000.0
2006-04-13 06:00:00,0.62277,0.62286,0.62248,0.62248,389299998.0
2006-04-13 06:05:00,0.62255,0.62255,0.62229,0.62252,462599999.0
2006-04-13 06:10:00,0.6225,0.62289,0.62208,0.62288,332600002.0
2006-04-13 06:15:00,0.62288,0.62303,0.62267,0.62297,385099999.0
2006-04-13 06:20:00,0.6229,0.62302,0.6227,0.62294,331899997.0
2006-04-13 06:25:00,0.6229,0.62298,0.62285,0.62295,389900000.0
2006-04-13 06:30:00,0.6229,0.62298,0.62255,0.62268,419600000.0
2006-04-13 06:35:00,0.62262,0.62277,0.62238,0.62267,411299997.0
2006-04-13 06:40:00,0.62257,0.62275,0.62241,0.62275,396200000.0
2006-04-13 06:45:00,0.6227,0.6228,0.62265,0.6227,332700002.0
2006-04-13 06:50:00,0.62273,0.62293,0.62263,0.6229,407599999.0
2006-04-13 06:55:00,0.62288,0.62288,0.62257,0.62282,543199995.0
2006-04-13 07:00:00,0.62271,0.62312,0.62271,0.62312,304899999.0
2006-04-13 07:05:00,0.62308,0.62351,0.62289,0.62345,431799997.0
2006-04-13 07:10:00,0.62349,0.62354,0.62315,0.62335,269600000.0
2006-04-13 07:15:00,0.62329,0.62355,0.62318,0.62326,342899996.0
2006-04-13 07:20:00,0.62328,0.62351,0.62294,0.62297,403800001.0
2006-04-13 07:25:00,0.6231,0.62333,0.62307,0.62326,401499997.0
2006-04-13 07:30:00,0.62327,0.62333,0.62295,0.62325,376200001.0
2006-04-13 07:35:00,0.62315,0.62325,0.62271,0.62278,400600001.0
2006-04-13 07:40:00,0.62265,0.6228,0.62217,0.62233,449600002.0
2006-04-13 07:45:00,0.62232,0.62241,0.62209,0.62227,377000001.0
2006-04-13 07:50:00,0.62222,0.62229,0.62165,0.62177,454700001.0
2006-04-13 07:55:00,0.62194,0.6225,0.62191,0.62245,367900000.0
2006-04-13 08:00:00,0.62228,0.62251,0.62225,0.62233,425000004.0
2006-04-13 08:05:00,0.62238,0.62309,0.62226,0.62309,490399997.0
2006-04-13 08:10:00,0.6232,0.6235,0.62287,0.62334,450399995.0
2006-04-13 08:15:00,0.62326,0.62345,0.62281,0.62281,288699999.0
2006-04-13 08:20:00,0.62293,0.62293,0.62261,0.62275,386899998.0
2006-04-13 08:25:00,0.62263,0.62282,0.62232,0.62278,365299998.0
2006-04-13 08:30:00,0.62284,0.62289,0.62189,0.62196,445499999.0
2006-04-13 08:35:00,0.62187,0.62188,0.62074,0.62141,408199995.0
2006-04-13 08:40:00,0.62152,0.62152,0.62102,0.62117,461799999.0
2006-04-13 08:45:00,0.62128,0.62142,0.62103,0.62123,255899998.0
2006-04-13 08:50:00,0.62118,0.6215,0.62113,0.62131,430499999.0
2006-04-13 08:55:00,0.62134,0.62152,0.62088,0.62152,292999999.0
2006-04-13 09:00:00,0.6214,0.62171,0.62131,0.6215,416499999.0
2006-04-13 09:05:00,0.62142,0.62156,0.62116,0.62133,381200002.0
2006-04-13 09:10:00,0.62139,0.62216,0.6213,0.6219,535100002.0
2006-04-13 09:15:00,0.62189,0.6221,0.62174,0.62185,541200003.0
2006-04-13 09:20:00,0.62185,0.62216,0.62181,0.62193,372700002.0
2006-04-13 09:25:00,0.62196,0.62205,0.62158,0.62202,380400000.0
2006-04-13 09:30:00,0.6219,0.62205,0.62168,0.6218,406899999.0
2006-04-13 09:35:00,0.62188,0.62224,0.62157,0.62209,542400000.0
2006-04-13 09:40:00,0.6221,0.62229,0.62181,0.62218,456799997.0
2006-04-13 09:45:00,0.62209,0.62277,0.62208,0.62256,315999998.0
2006-04-13 09:50:00,0.62261,0.62265,0.6222,0.62255,338800001.0
2006-04-13 09:55:00,0.62249,0.62268,0.62237,0.62239,426799999.0
2006-04-13 10:00:00,0.62234,0.62376,0.6223,0.62332,432399997.0
2006-04-13 10:05:00,0.62313,0.62328,0.62235,0.62269,563000002.0
2006-04-13 10:10:00,0.62271,0.62287,0.62252,0.62274,530799998.0
2006-04-13 10:15:00,0.62277,0.62289,0.62243,0.62261,498499998.0
2006-04-13 10:20:00,0.62262,0.62268,0.62212,0.6223,573200001.0
2006-04-13 10:25:00,0.6223,0.62268,0.62221,0.62249,306299999.0
2006-04-13 10:30:00,0.6224,0.6226,0.62228,0.62242,544999997.0
2006-04-13 10:35:00,0.62244,0.62249,0.62215,0.62234,433200002.0
2006-04-13 10:40:00,0.6225,0.62258,0.62242,0.6225,348500001.0
2006-04-13 10:45:00,0.62253,0.62264,0.62239,0.62255,431099998.0
2006-04-13 10:50:00,0.62258,0.62269,0.62231,0.62264,364600001.0
2006-04-13 10:55:00,0.62265,0.62269,0.62238,0.62257,446099995.0
2006-04-13 11:00:00,0.62253,0.62286,0.62225,0.6227,539999998.0
2006-04-13 11:05:00,0.6229,0.62292,0.62252,0.62281,476600001.0
2006-04-13 11:10:00,0.62275,0.62286,0.62236,0.62244,416499998.0
2006-04-13 11:15:00,0.62252,0.62268,0.62237,0.62255,524799996.0
2006-04-13 11:20:00,0.62232,0.62232,0.62108,0.6213,456299997.0
2006-04-13 11:25:00,0.6213,0.62155,0.62125,0.62145,366700000.0
2006-04-13 11:30:00,0.6215,0.6216,0.62113,0.62131,415399998.0
2006-04-13 11:35:00,0.62138,0.62161,0.62118,0.62154,528899999.0
2006-04-13 11:40:00,0.62145,0.62166,0.62124,0.62124,326500000.0
2006-04-13 11:45:00,0.6212,0.6214,0.62081,0.62107,462999997.0
2006-04-13 11:50:00,0.62107,0.62116,0.6204,0.62078,344099999.0
2006-04-13 11:55:00,0.62081,0.62103,0.62075,0.62086,525600000.0
2006-04-13 12:00:00,0.62085,0.62085,0.62044,0.62067,362999996.0
2006-04-13 12:05:00,0.62077,0.62108,0.62077,0.62108,543999997.0
2006-04-13 12:10:00,0.62105,0.62112,0.62084,0.62095,347599999.0
2006-04-13 12:15:00,0.621,0.62113,0.62088,0.62107,497799994.0
2006-04-13 12:20:00,0.62112,0.62112,0.62076,0.62081,380399999.0
2006-04-13 12:25:00,0.62084,0.62106,0.6208,0.62091,340499998.0
2006-04-13 12:30:00,0.62078,0.62078,0.62041,0.6205,520399997.0
2006-04-13 12:35:00,0.6205,0.62058,0.6201,0.62035,411300001.0
2006-04-13 12:40:00,0.6203,0.62051,0.6201,0.62038,280799998.0
2006-04-13 12:45:00,0.62045,0.62058,0.62023,0.62029,313100003.0
2006-04-13 12:50:00,0.62022,0.62041,0.6201,0.6203,437500001.0
2006-04-13 12:55:00,0.62016,0.62038,0.61999,0.61999,422300001.0
2006-04-13 13:00:00,0.6199,0.62009,0.61984,0.6199,526000002.0
2006-04-13 13:05:00,0.61986,0.61986,0.61852,0.61862,458900000.0
2006-04-13 13:10:00,0.61863,0.61876,0.61807,0.61874,392899998.0
2006-04-13 13:15:00,0.61885,0.61897,0.61846,0.61882,289900000.0
2006-04-13 13:20:00,0.6189,0.61922,0.61884,0.61898,493599998.0
2006-04-13 13:25:00,0.61911,0.61918,0.61871,0.61897,458799998.0
2006-04-13 13:30:00,0.6189,0.61915,0.6189,0.61912,596399995.0
2006-04-13 13:35:00,0.61918,0.61924,0.61844,0.61852,473500002.0
2006-04-13 13:40:00,0.61855,0.61885,0.6185,0.6188,436899996.0
2006-04-13 13:45:00,0.61887,0.61915,0.6184,0.6184,318799999.0
2006-04-13 13:50:00,0.61828,0.61838,0.61696,0.61721,574400001.0
2006-04-13 13:55:00,0.61733,0.61745,0.61487,0.61537,437800000.0
2006-04-13 14:00:00,0.61576,0.61661,0.61549,0.61661,314999999.0
2006-04-13 14:05:00,0.61654,0.61708,0.6163,0.61675,610099997.0
2006-04-13 14:10:00,0.61687,0.61688,0.61624,0.61645,479899998.0
2006-04-13 14:15:00,0.61653,0.6171,0.61648,0.61686,499899998.0
2006-04-13 14:20:00,0.6168,0.61734,0.6168,0.61715,452800003.0
2006-04-13 14:25:00,0.6172,0.61749,0.61706,0.61706,472299999.0
2006-04-13 14:30:00,0.6171,0.61751,0.61655,0.61701,396000000.0
2006-04-13 14:35:00,0.61717,0.61717,0.61634,0.61638,387599998.0
2006-04-13 14:40:00,0.61632,0.61648,0.61617,0.61645,398300001.0
2006-04-13 14:45:00,0.61632,0.61661,0.61623,0.61651,439799998.0
2006-04-13 14:50:00,0.61659,0.61669,0.61642,0.61657,377799997.0
2006-04-13 14:55:00,0.6165,0.61655,0.61617,0.61625,390600004.0
2006-04-13 15:00:00,0.61626,0.61642,0.61609,0.61623,367699999.0
2006-04-13 15:05:00,0.61617,0.61617,0.6154,0.61591,451299999.0
2006-04-13 15:10:00,0.61596,0.6162,0.61544,0.6162,352900001.0
2006-04-13 15:15:00,0.61627,0.6163,0.61588,0.6163,338899998.0
2006-04-13 15:20:00,0.61625,0.61661,0.61592,0.61615,475799996.0
2006-04-13 15:25:00,0.61633,0.61682,0.61632,0.61682,458399994.0
2006-04-13 15:30:00,0.61697,0.61728,0.61677,0.61695,407799999.0
2006-04-13 15:35:00,0.61688,0.6173,0.61682,0.61728,375500003.0
2006-04-13 15:40:00,0.61727,0.61736,0.61672,0.61672,362300000.0
2006-04-13 15:45:00,0.61684,0.61717,0.61588,0.61667,534300004.0
2006-04-13 15:50:00,0.61673,0.61685,0.61659,0.61674,374700003.0
2006-04-13 15:55:00,0.61675,0.61735,0.61645,0.61735,284899999.0
2006-04-13 16:00:00,0.61706,0.61727,0.61626,0.61727,519800001.0
2006-04-13 16:05:00,0.61731,0.61869,0.61731,0.61869,354099998.0
2006-04-13 16:10:00,0.61875,0.61876,0.61779,0.61833,501599998.0
2006-04-13 16:15:00,0.61841,0.61918,0.61821,0.61907,511299999.0
2006-04-13 16:20:00,0.61906,0.61906,0.61871,0.61878,455999996.0
2006-04-13 16:25:00,0.61875,0.6189,0.61857,0.61887,377900004.0
2006-04-13 16:30:00,0.619,0.61939,0.61895,0.61911,523599999.0
2006-04-13 16:35:00,0.61907,0.61916,0.61888,0.61905,461999992.0
2006-04-13 16:40:00,0.61903,0.61904,0.61842,0.61892,371400001.0
2006-04-13 16:45:00,0.61905,0.61905,0.61884,0.61904,485399998.0
2006-04-13 16:50:00,0.61909,0.61916,0.61877,0.61884,507799994.0
2006-04-13 16:55:00,0.61879,0.6189,0.61836,0.61839,505200001.0
2006-04-13 17:00:00,0.61825,0.61856,0.61808,0.61855,383100000.0
2006-04-13 17:05:00,0.61849,0.61857,0.61822,0.61852,435999998.0
2006-04-13 17:10:00,0.61841,0.61857,0.61799,0.61843,433899996.0
2006-04-13 17:15:00,0.61836,0.61852,0.61818,0.61832,340799999.0
2006-04-13 17:20:00,0.61854,0.61865,0.61842,0.61852,344000001.0
2006-04-13 17:25:00,0.61845,0.61905,0.61843,0.61902,461799998.0
2006-04-13 17:30:00,0.61908,0.6193,0.61905,0.61906,402299998.0
2006-04-13 17:35:00,0.6191,0.6194,0.61899,0.6194,326899997.0
2006-04-13 17:40:00,0.61925,0.61997,0.61925,0.61997,442900002.0
2006-04-13 17:45:00,0.61981,0.61994,0.61927,0.61978,303199998.0
2006-04-13 17:50:00,0.61965,0.6202,0.61965,0.6202,362199999.0
2006-04-13 17:55:00,0.62018,0.62026,0.62007,0.62023,443200001.0
2006-04-13 18:00:00,0.62017,0.62027,0.61986,0.61989,672300000.0
2006-04-13 18:05:00,0.61998,0.62023,0.61992,0.62015,850200000.0
2006-04-13 18:10:00,0.6201,0.62025,0.61981,0.61986,356499998.0
2006-04-13 18:15:00,0.61979,0.61995,0.61967,0.6197,1345199999.0
2006-04-13 18:20:00,0.6197,0.61995,0.61948,0.61968,889799996.0
2006-04-13 18:25:00,0.61969,0.61976,0.61885,0.61902,1002699999.0
2006-04-13 18:30:00,0.61908,0.61925,0.619,0.61922,699299996.0
2006-04-13 18:35:00,0.61928,0.61946,0.6192,0.61941,992500002.0
2006-04-13 18:40:00,0.61935,0.61941,0.61908,0.61923,1552299996.0
2006-04-13 18:45:00,0.6193,0.61953,0.61912,0.61945,1111199993.0
2006-04-13 18:50:00,0.6194,0.6194,0.6192,0.6193,433299999.0
2006-04-13 18:55:00,0.61938,0.61938,0.61919,0.61927,628899999.0
2006-04-13 19:00:00,0.61919,0.61944,0.61877,0.6193,587499999.0
2006-04-13 19:05:00,0.6193,0.61968,0.6193,0.61947,857600002.0
2006-04-13 19:10:00,0.61947,0.61975,0.61936,0.6197,426699998.0
2006-04-13 19:15:00,0.61969,0.61977,0.61949,0.6197,382899997.0
2006-04-13 19:20:00,0.61967,0.61983,0.6194,0.61975,596400005.0
2006-04-13 19:25:00,0.61992,0.62017,0.61956,0.61978,464499997.0
2006-04-13 19:30:00,0.61985,0.61991,0.6192,0.6198,435199997.0
2006-04-13 19:35:00,0.61979,0.61988,0.61963,0.6198,761200000.0
2006-04-13 19:40:00,0.61988,0.62017,0.6198,0.62004,414100000.0
2006-04-13 19:45:00,0.62006,0.62016,0.61947,0.61947,431800000.0
2006-04-13 19:50:00,0.61968,0.61984,0.6194,0.6194,644400000.0
2006-04-13 19:55:00,0.61926,0.61938,0.61869,0.61869,949199997.0
2006-04-13 20:00:00,0.61865,0.61869,0.61766,0.61778,759600005.0
2006-04-13 20:05:00,0.6178,0.61818,0.61774,0.61803,870399996.0
2006-04-13 20:10:00,0.61795,0.61803,0.61757,0.61798,532599997.0
2006-04-13 20:15:00,0.61789,0.61795,0.61751,0.61751,778199997.0
2006-04-13 20:20:00,0.61743,0.61743,0.61672,0.61711,462099997.0
2006-04-13 20:25:00,0.61711,0.61743,0.61705,0.61735,576500000.0
2006-04-13 20:30:00,0.61725,0.61747,0.61715,0.61725,915100000.0
2006-04-13 20:35:00,0.61722,0.6173,0.617,0.61715,675400000.0
2006-04-13 20:40:00,0.6171,0.6172,0.61702,0.61715,572800000.0
2006-04-13 20:45:00,0.6171,0.61735,0.61702,0.6173,334000000.0
2006-04-13 20:50:00,0.6173,0.6174,0.61715,0.61725,747899996.0
2006-04-13 20:55:00,0.61715,0.6173,0.61695,0.6171,603499998.0
2006-04-13 21:00:00,0.6171,0.6172,0.617,0.6171,721499996.0
2006-04-13 21:05:00,0.61715,0.6172,0.617,0.61715,647799998.0
2006-04-13 21:10:00,0.6171,0.61718,0.61705,0.6171,424900004.0
2006-04-13 21:15:00,0.6171,0.6172,0.61695,0.6171,792700003.0
2006-04-13 21:20:00,0.61715,0.6172,0.617,0.6171,657899996.0
2006-04-13 21:25:00,0.6171,0.61715,0.61695,0.61705,563699992.0
2006-04-13 21:30:00,0.61712,0.6172,0.61702,0.6171,462200000.0
2006-04-13 21:35:00,0.6171,0.6172,0.617,0.61712,702299997.0
2006-04-13 21:40:00,0.61715,0.6172,0.61695,0.61695,474199999.0
2006-04-13 21:45:00,0.6171,0.61715,0.617,0.61708,401099996.0
2006-04-13 21:50:00,0.61715,0.61725,0.61705,0.6171,502699996.0
2006-04-13 21:55:00,0.6171,0.6172,0.617,0.6171,383200000.0
2006-04-13 22:00:00,0.6171,0.61715,0.61705,0.6171,428999998.0
2006-04-13 22:05:00,0.61705,0.61725,0.61695,0.61708,512300000.0
2006-04-13 22:10:00,0.6171,0.6172,0.617,0.61712,454200001.0
2006-04-13 22:15:00,0.61712,0.6172,0.617,0.6171,432600003.0
2006-04-13 22:20:00,0.61715,0.6172,0.61702,0.61715,572700005.0
2006-04-13 22:25:00,0.61705,0.6172,0.617,0.6171,437400000.0
2006-04-13 22:30:00,0.61715,0.6172,0.61685,0.61712,408400000.0
2006-04-13 22:35:00,0.61717,0.61717,0.61685,0.61715,493099997.0
2006-04-13 22:40:00,0.6171,0.6172,0.61695,0.61702,566699998.0
2006-04-13 22:45:00,0.6171,0.6172,0.6169,0.6171,483399996.0
2006-04-13 22:50:00,0.61715,0.61715,0.61685,0.61705,610899999.0
2006-04-13 22:55:00,0.61705,0.61725,0.6169,0.6169,550399993.0
2006-04-13 23:00:00,0.61695,0.61899,0.61695,0.61876,531300000.0
2006-04-13 23:05:00,0.61859,0.61889,0.6183,0.61878,487699999.0
2006-04-13 23:10:00,0.61874,0.619,0.61845,0.61854,489399996.0
2006-04-13 23:15:00,0.61865,0.61885,0.61842,0.61854,371100000.0
2006-04-13 23:20:00,0.61877,0.61883,0.61832,0.61883,557600001.0
2006-04-13 23:25:00,0.61867,0.61874,0.6181,0.61836,372199999.0
2006-04-13 23:30:00,0.61851,0.61911,0.61716,0.6183,433499991.0
2006-04-13 23:35:00,0.61835,0.6184,0.61825,0.61828,430900002.0
2006-04-13 23:40:00,0.61835,0.61845,0.6183,0.6184,191699997.0
2006-04-13 23:45:00,0.6185,0.6185,0.61835,0.6184,406100003.0
2006-04-13 23:50:00,0.61835,0.6185,0.6183,0.61845,406200000.0
2006-04-13 23:55:00,0.61845,0.61861,0.61835,0.61853,513699996.0
2006-04-14 00:00:00,0.61865,0.61876,0.61835,0.6184,319899999.0
2006-04-14 00:05:00,0.61845,0.61845,0.61835,0.61845,279600001.0
2006-04-14 00:10:00,0.61833,0.6185,0.61825,0.61845,389900000.0
2006-04-14 00:15:00,0.61842,0.61846,0.6182,0.61835,326799997.0
2006-04-14 00:20:00,0.6183,0.61902,0.61825,0.61902,345000005.0
2006-04-14 00:25:00,0.61914,0.61935,0.61895,0.6193,520699999.0
2006-04-14 00:30:00,0.6194,0.6194,0.6189,0.61905,366499999.0
2006-04-14 00:35:00,0.619,0.61935,0.61872,0.6188,452699999.0
2006-04-14 00:40:00,0.61868,0.61875,0.61843,0.61865,365600003.0
2006-04-14 00:45:00,0.61865,0.6188,0.61864,0.61868,309199999.0
2006-04-14 00:50:00,0.6186,0.61878,0.61852,0.61875,333999998.0
2006-04-14 00:55:00,0.61875,0.61875,0.61865,0.6187,344499998.0
2006-04-14 01:00:00,0.61865,0.6188,0.61865,0.61878,230199999.0
2006-04-14 01:05:00,0.61867,0.61882,0.6186,0.61872,257399998.0
2006-04-14 01:10:00,0.61867,0.61904,0.61865,0.61867,354200000.0
2006-04-14 01:15:00,0.61878,0.61896,0.6181,0.61825,403700000.0
2006-04-14 01:20:00,0.61827,0.61839,0.61802,0.6183,413300001.0
2006-04-14 01:25:00,0.61825,0.61835,0.6181,0.61822,392299999.0
2006-04-14 01:30:00,0.6183,0.6184,0.6181,0.6182,382699997.0
2006-04-14 01:35:00,0.6182,0.61825,0.61815,0.61815,394200003.0
2006-04-14 01:40:00,0.61821,0.61821,0.61774,0.61805,207300001.0
2006-04-14 01:45:00,0.61806,0.61815,0.61775,0.61783,533500001.0
2006-04-14 01:50:00,0.61785,0.61795,0.6176,0.61795,300399998.0
2006-04-14 01:55:00,0.61795,0.61819,0.6178,0.61815,344399998.0
2006-04-14 02:00:00,0.61823,0.61896,0.61818,0.61894,400400000.0
2006-04-14 02:05:00,0.61902,0.61905,0.6186,0.61865,337299998.0
2006-04-14 02:10:00,0.6187,0.61875,0.6185,0.61852,400699999.0
2006-04-14 02:15:00,0.61845,0.61891,0.6184,0.61891,359499999.0
2006-04-14 02:20:00,0.61904,0.61909,0.6186,0.6187,508500003.0
2006-04-14 02:25:00,0.61878,0.61892,0.61855,0.61865,315299997.0
2006-04-14 02:30:00,0.61875,0.6188,0.61857,0.6187,423499999.0
2006-04-14 02:35:00,0.61865,0.61878,0.61824,0.61839,299000000.0
2006-04-14 02:40:00,0.61839,0.61845,0.6182,0.61839,340300001.0
2006-04-14 02:45:00,0.61841,0.61841,0.61807,0.61818,456200000.0
2006-04-14 02:50:00,0.61821,0.61821,0.61781,0.61787,393600000.0
2006-04-14 02:55:00,0.61787,0.61792,0.61775,0.61784,365400003.0
2006-04-14 03:00:00,0.61785,0.61797,0.6178,0.6179,506899999.0
2006-04-14 03:05:00,0.61785,0.61802,0.61785,0.618,403700000.0
2006-04-14 03:10:00,0.618,0.61828,0.61796,0.61816,367899998.0
2006-04-14 03:15:00,0.61808,0.6181,0.61785,0.61795,354899999.0
2006-04-14 03:20:00,0.61799,0.618,0.61775,0.61798,479500000.0
2006-04-14 03:25:00,0.618,0.61807,0.6178,0.61797,314699998.0
2006-04-14 03:30:00,0.61796,0.61796,0.61763,0.61769,378099999.0
2006-04-14 03:35:00,0.61783,0.61787,0.61765,0.6177,473899997.0
2006-04-14 03:40:00,0.61765,0.6179,0.6176,0.61775,397999997.0
2006-04-14 03:45:00,0.61777,0.6179,0.6176,0.6179,461300002.0
2006-04-14 03:50:00,0.61785,0.61795,0.61775,0.61795,372299998.0
2006-04-14 03:55:00,0.6178,0.6181,0.61775,0.61805,404400000.0
2006-04-14 04:00:00,0.618,0.61805,0.61795,0.618,398299997.0
2006-04-14 04:05:00,0.61795,0.61817,0.61795,0.61805,377300001.0
2006-04-14 04:10:00,0.61797,0.6181,0.6179,0.6179,349999998.0
2006-04-14 04:15:00,0.618,0.6181,0.61795,0.61795,508699996.0
2006-04-14 04:20:00,0.61795,0.6181,0.61795,0.61795,541600001.0
2006-04-14 04:25:00,0.6181,0.6181,0.61795,0.61805,246199998.0
2006-04-14 04:30:00,0.618,0.6181,0.61795,0.618,410200000.0
2006-04-14 04:35:00,0.61805,0.61806,0.61788,0.61805,314799995.0
2006-04-14 04:40:00,0.61805,0.61808,0.6179,0.61795,378099999.0
2006-04-14 04:45:00,0.61797,0.6181,0.61795,0.618,498900000.0
2006-04-14 04:50:00,0.61807,0.61807,0.61795,0.61805,322600001.0
2006-04-14 04:55:00,0.61805,0.61815,0.6178,0.61805,412600000.0
2006-04-14 05:00:00,0.61803,0.61817,0.6178,0.61802,394799999.0
2006-04-14 05:05:00,0.618,0.6181,0.61792,0.61805,385000000.0
2006-04-14 05:10:00,0.618,0.6181,0.61787,0.61805,342600004.0
2006-04-14 05:15:00,0.618,0.61826,0.61785,0.61826,370900001.0
2006-04-14 05:20:00,0.61816,0.6182,0.61796,0.6181,274200000.0
2006-04-14 05:25:00,0.61803,0.61825,0.61793,0.61825,402400003.0
2006-04-14 05:30:00,0.61815,0.61826,0.61799,0.61813,352000000.0
2006-04-14 05:35:00,0.61813,0.61817,0.61785,0.6181,396200001.0
2006-04-14 05:40:00,0.61815,0.6182,0.618,0.6181,407900000.0
2006-04-14 05:45:00,0.61808,0.61815,0.61795,0.61815,376400001.0
2006-04-14 05:50:00,0.6181,0.6182,0.61791,0.61805,366099997.0
2006-04-14 05:55:00,0.6181,0.61825,0.618,0.61815,399900000.0
2006-04-14 06:00:00,0.61805,0.61815,0.61796,0.61796,289600002.0
2006-04-14 06:05:00,0.61805,0.6182,0.61795,0.61815,522899997.0
2006-04-14 06:10:00,0.61813,0.61825,0.61805,0.6181,207099999.0
2006-04-14 06:15:00,0.6181,0.61817,0.6179,0.61817,259499999.0
2006-04-14 06:20:00,0.6181,0.6182,0.6179,0.6181,286399996.0
2006-04-14 06:25:00,0.61812,0.61823,0.61801,0.61815,396699999.0
2006-04-14 06:30:00,0.6181,0.6182,0.61795,0.61807,379600004.0
2006-04-14 06:35:00,0.61807,0.61815,0.6179,0.6179,321099998.0
2006-04-14 06:40:00,0.61777,0.61787,0.61745,0.61765,408900003.0
2006-04-14 06:45:00,0.61762,0.61802,0.61762,0.61801,480500003.0
2006-04-14 06:50:00,0.61805,0.61805,0.6175,0.61767,387599998.0
2006-04-14 06:55:00,0.61763,0.61781,0.61751,0.61758,417100001.0
2006-04-14 07:00:00,0.61745,0.61821,0.61742,0.61821,311599999.0
2006-04-14 07:05:00,0.61819,0.61823,0.6179,0.61813,340100002.0
2006-04-14 07:10:00,0.61815,0.6182,0.61785,0.61813,303200001.0
2006-04-14 07:15:00,0.61809,0.61817,0.61795,0.61795,347199998.0
2006-04-14 07:20:00,0.61805,0.61815,0.61785,0.61785,242800001.0
2006-04-14 07:25:00,0.61798,0.6182,0.61788,0.6181,428000001.0
2006-04-14 07:30:00,0.6181,0.6182,0.61785,0.61815,379400001.0
2006-04-14 07:35:00,0.61805,0.61815,0.61805,0.61808,454400000.0
2006-04-14 07:40:00,0.61805,0.6182,0.61795,0.6181,317299998.0
2006-04-14 07:45:00,0.6181,0.61815,0.61777,0.61795,454000003.0
2006-04-14 07:50:00,0.6179,0.61797,0.61775,0.61787,452400000.0
2006-04-14 07:55:00,0.61785,0.61785,0.6175,0.61755,291200002.0
2006-04-14 08:00:00,0.6174,0.61765,0.6173,0.6173,432599998.0
2006-04-14 08:05:00,0.61733,0.61755,0.61715,0.61745,476600003.0
2006-04-14 08:10:00,0.61759,0.61785,0.61759,0.61765,268100001.0
2006-04-14 08:15:00,0.61765,0.6177,0.61733,0.61738,364000002.0
2006-04-14 08:20:00,0.61745,0.6175,0.61725,0.61735,354300005.0
2006-04-14 08:25:00,0.6173,0.61735,0.6172,0.61728,204699999.0
2006-04-14 08:30:00,0.61735,0.61753,0.61725,0.61753,426899997.0
2006-04-14 08:35:00,0.61741,0.61745,0.61725,0.6173,351399998.0
2006-04-14 08:40:00,0.61735,0.61745,0.6172,0.61725,307000002.0
2006-04-14 08:45:00,0.61733,0.61761,0.61725,0.61747,408699994.0
2006-04-14 08:50:00,0.61749,0.61762,0.61697,0.61732,342400000.0
2006-04-14 08:55:00,0.61733,0.6174,0.61705,0.6174,306399999.0
2006-04-14 09:00:00,0.61735,0.6175,0.6172,0.61728,316399997.0
2006-04-14 09:05:00,0.6172,0.61725,0.6169,0.61695,346900000.0
2006-04-14 09:10:00,0.61697,0.61703,0.6168,0.617,448200003.0
2006-04-14 09:15:00,0.61704,0.61711,0.61635,0.6164,525699994.0
2006-04-14 09:20:00,0.61635,0.6168,0.61624,0.6168,387899999.0
2006-04-14 09:25:00,0.61692,0.61695,0.61667,0.61695,353199995.0
2006-04-14 09:30:00,0.61695,0.61705,0.6169,0.617,315200002.0
2006-04-14 09:35:00,0.617,0.61705,0.61687,0.61695,366500001.0
2006-04-14 09:40:00,0.61695,0.617,0.61625,0.61625,447100001.0
2006-04-14 09:45:00,0.61621,0.61665,0.61621,0.61657,237399997.0
2006-04-14 09:50:00,0.61648,0.61648,0.61616,0.61635,233800001.0
2006-04-14 09:55:00,0.61625,0.61635,0.61565,0.6157,339099999.0
2006-04-14 10:00:00,0.61565,0.61619,0.61557,0.6161,331199998.0
2006-04-14 10:05:00,0.6161,0.61635,0.6159,0.61635,411000001.0
2006-04-14 10:10:00,0.6163,0.61654,0.61623,0.61653,224099998.0
2006-04-14 10:15:00,0.61651,0.61655,0.61627,0.61647,394100001.0
2006-04-14 10:20:00,0.6165,0.6165,0.6162,0.61637,307099999.0
2006-04-14 10:25:00,0.61638,0.6165,0.6163,0.61647,340399996.0
2006-04-14 10:30:00,0.6165,0.61657,0.6164,0.61657,240499997.0
2006-04-14 10:35:00,0.61656,0.61662,0.61635,0.61645,352699997.0
2006-04-14 10:40:00,0.61653,0.61653,0.6163,0.61637,399099999.0
2006-04-14 10:45:00,0.6164,0.61645,0.61625,0.61635,515900002.0
2006-04-14 10:50:00,0.6164,0.61645,0.6161,0.6164,342000000.0
2006-04-14 10:55:00,0.6164,0.61645,0.6163,0.6164,318499999.0
2006-04-14 11:00:00,0.6164,0.61663,0.6162,0.61644,578599999.0
2006-04-14 11:05:00,0.61657,0.61665,0.61649,0.61665,316699997.0
2006-04-14 11:10:00,0.6166,0.61701,0.61645,0.6169,501299999.0
2006-04-14 11:15:00,0.61695,0.61705,0.61675,0.61695,532199998.0
2006-04-14 11:20:00,0.6169,0.6172,0.6169,0.61708,461499997.0
2006-04-14 11:25:00,0.617,0.617,0.6168,0.6168,396299999.0
2006-04-14 11:30:00,0.61685,0.61695,0.61675,0.61693,370299999.0
2006-04-14 11:35:00,0.61702,0.61722,0.61692,0.61718,460500000.0
2006-04-14 11:40:00,0.61715,0.61795,0.61715,0.61784,470900003.0
2006-04-14 11:45:00,0.61785,0.61795,0.61775,0.6179,455999999.0
2006-04-14 11:50:00,0.6179,0.61795,0.6178,0.6179,457400000.0
2006-04-14 11:55:00,0.61785,0.61793,0.61783,0.6179,391700005.0
2006-04-14 12:00:00,0.6179,0.61795,0.61775,0.61785,434900000.0
2006-04-14 12:05:00,0.61785,0.61786,0.6177,0.6178,418699999.0
2006-04-14 12:10:00,0.61775,0.61785,0.6175,0.6175,433199999.0
2006-04-14 12:15:00,0.61745,0.61751,0.6172,0.61725,432000000.0
2006-04-14 12:20:00,0.61732,0.61735,0.6171,0.61723,361000000.0
2006-04-14 12:25:00,0.61725,0.61738,0.6172,0.6173,253900000.0
2006-04-14 12:30:00,0.61725,0.6174,0.61715,0.6173,429000002.0
2006-04-14 12:35:00,0.6173,0.61738,0.6171,0.61735,409100000.0
2006-04-14 12:40:00,0.6173,0.61742,0.6171,0.6173,282099998.0
2006-04-14 12:45:00,0.61735,0.61749,0.6173,0.61745,139900000.0
2006-04-14 12:50:00,0.6174,0.61755,0.6173,0.6175,409499999.0
2006-04-14 12:55:00,0.61742,0.6176,0.61735,0.61742,331900000.0
2006-04-14 13:00:00,0.61742,0.61755,0.6173,0.61745,421699999.0
2006-04-14 13:05:00,0.61745,0.6175,0.61725,0.61737,468799999.0
2006-04-14 13:10:00,0.61745,0.61755,0.6174,0.61745,409099996.0
2006-04-14 13:15:00,0.6175,0.61757,0.61738,0.61745,288600001.0
2006-04-14 13:20:00,0.6174,0.6178,0.6174,0.61765,383700000.0
2006-04-14 13:25:00,0.6177,0.61773,0.61745,0.61765,498599992.0
2006-04-14 13:30:00,0.6176,0.618,0.6176,0.61795,458600000.0
2006-04-14 13:35:00,0.618,0.61805,0.61788,0.61795,400199998.0
2006-04-14 13:40:00,0.61795,0.61832,0.6178,0.61803,470099995.0
2006-04-14 13:45:00,0.618,0.61815,0.61793,0.61797,344599998.0
2006-04-14 13:50:00,0.61805,0.61805,0.6179,0.61805,444199997.0
2006-04-14 13:55:00,0.61805,0.6181,0.6177,0.6177,347900001.0
2006-04-14 14:00:00,0.61772,0.61785,0.6175,0.61785,410599997.0
2006-04-14 14:05:00,0.6178,0.61785,0.6177,0.6177,427700000.0
2006-04-14 14:10:00,0.6178,0.61782,0.61765,0.61775,298100002.0
2006-04-14 14:15:00,0.61777,0.61785,0.6177,0.6178,361299997.0
2006-04-14 14:20:00,0.61775,0.61785,0.6177,0.6178,274899999.0
2006-04-14 14:25:00,0.61773,0.61785,0.61765,0.61775,314300000.0
2006-04-14 14:30:00,0.61777,0.61777,0.61755,0.61775,358700001.0
2006-04-14 14:35:00,0.6177,0.61775,0.61765,0.61775,399600002.0
2006-04-14 14:40:00,0.61775,0.6178,0.61762,0.6178,369800001.0
2006-04-14 14:45:00,0.6177,0.6179,0.6177,0.6178,335000001.0
2006-04-14 14:50:00,0.6178,0.6179,0.61765,0.61785,309100002.0
2006-04-14 14:55:00,0.6178,0.6179,0.61775,0.6178,249400000.0
2006-04-14 15:00:00,0.6178,0.61808,0.61775,0.61805,408700002.0
2006-04-14 15:05:00,0.618,0.61823,0.61795,0.61815,501200001.0
2006-04-14 15:10:00,0.6182,0.61825,0.61793,0.61803,391299999.0
2006-04-14 15:15:00,0.61805,0.61815,0.61795,0.61805,427899998.0
2006-04-14 15:20:00,0.61803,0.61818,0.61793,0.6181,433199998.0
2006-04-14 15:25:00,0.61815,0.6183,0.61803,0.6182,517699996.0
2006-04-14 15:30:00,0.61825,0.61827,0.6181,0.6182,213099999.0
2006-04-14 15:35:00,0.6182,0.61828,0.61813,0.61825,351900000.0
2006-04-14 15:40:00,0.61819,0.61819,0.61788,0.61799,253099999.0
2006-04-14 15:45:00,0.61797,0.61815,0.61774,0.61795,305000000.0
2006-04-14 15:50:00,0.61785,0.6182,0.61785,0.6181,366599998.0
2006-04-14 15:55:00,0.6181,0.61817,0.618,0.61811,245700002.0
2006-04-14 16:00:00,0.618,0.61815,0.618,0.61815,273100000.0
2006-04-14 16:05:00,0.61805,0.61815,0.61805,0.6181,281600000.0
2006-04-14 16:10:00,0.61795,0.6182,0.61795,0.6181,238499997.0
2006-04-14 16:15:00,0.61805,0.61825,0.61795,0.61805,465000002.0
2006-04-14 16:20:00,0.6181,0.6182,0.61805,0.61813,455199996.0
2006-04-14 16:25:00,0.6181,0.61823,0.6179,0.61812,379000000.0
2006-04-14 16:30:00,0.6181,0.6182,0.61802,0.61807,436699998.0
2006-04-14 16:35:00,0.6181,0.61815,0.618,0.6181,414899995.0
2006-04-14 16:40:00,0.6181,0.6182,0.61805,0.61805,221000001.0
2006-04-14 16:45:00,0.61815,0.61815,0.61805,0.6181,409999998.0
2006-04-14 16:50:00,0.6181,0.61835,0.618,0.61835,375600000.0
2006-04-14 16:55:00,0.61833,0.6184,0.61815,0.61835,480999999.0
2006-04-14 17:00:00,0.61835,0.6184,0.61805,0.61835,356600001.0
2006-04-14 17:05:00,0.61835,0.61845,0.61815,0.61842,347900000.0
2006-04-14 17:10:00,0.61837,0.61846,0.61808,0.61845,388400003.0
2006-04-14 17:15:00,0.61842,0.61844,0.61821,0.61832,474599995.0
2006-04-14 17:20:00,0.61835,0.6184,0.61822,0.61835,429999997.0
2006-04-14 17:25:00,0.6183,0.61851,0.61826,0.6183,502699998.0
2006-04-14 17:30:00,0.61825,0.6183,0.61815,0.6182,379199998.0
2006-04-14 17:35:00,0.61813,0.6183,0.61795,0.6183,359800003.0
2006-04-14 17:40:00,0.61807,0.61807,0.61748,0.61784,454699994.0
2006-04-14 17:45:00,0.6178,0.6178,0.6175,0.61777,276800001.0
2006-04-14 17:50:00,0.6177,0.61785,0.6177,0.6178,419100000.0
2006-04-14 17:55:00,0.61773,0.6178,0.61665,0.61672,453499998.0
2006-04-14 18:00:00,0.61663,0.61694,0.61648,0.61685,651699998.0
2006-04-14 18:05:00,0.61695,0.61705,0.61665,0.61685,1016999995.0
2006-04-14 18:10:00,0.6168,0.61695,0.61675,0.61685,389700001.0
2006-04-14 18:15:00,0.61689,0.61735,0.61684,0.61715,1266199996.0
2006-04-14 18:20:00,0.61715,0.61735,0.61715,0.61725,894999995.0
2006-04-14 18:25:00,0.61722,0.6173,0.6171,0.61725,1056200002.0
2006-04-14 18:30:00,0.61722,0.61725,0.6171,0.6172,681700001.0
2006-04-14 18:35:00,0.61725,0.6173,0.6171,0.61725,918100003.0
2006-04-14 18:40:00,0.61729,0.61767,0.61729,0.61753,1592799993.0
2006-04-14 18:45:00,0.6176,0.6176,0.61736,0.61755,1046700001.0
2006-04-14 18:50:00,0.61755,0.61755,0.61733,0.61733,473399999.0
2006-04-14 18:55:00,0.61742,0.61762,0.6174,0.61762,609900000.0
2006-04-14 19:00:00,0.6176,0.61765,0.61739,0.6174,600999998.0
2006-04-14 19:05:00,0.6174,0.61755,0.61705,0.61722,847000002.0
2006-04-14 19:10:00,0.61722,0.61759,0.61715,0.61759,494600002.0
2006-04-14 19:15:00,0.61765,0.6177,0.6175,0.6177,410500002.0
2006-04-14 19:20:00,0.6176,0.61797,0.61755,0.6179,624899998.0
2006-04-14 19:25:00,0.61795,0.618,0.61715,0.61723,588599998.0
2006-04-14 19:30:00,0.61723,0.61758,0.61717,0.61755,415299998.0
2006-04-14 19:35:00,0.61755,0.6178,0.61745,0.6178,787400001.0
2006-04-14 19:40:00,0.61793,0.618,0.61775,0.61787,436299999.0
2006-04-14 19:45:00,0.6179,0.61803,0.6177,0.6177,349500001.0
2006-04-14 19:50:00,0.61787,0.61795,0.6178,0.6179,786400002.0
2006-04-14 19:55:00,0.6178,0.61795,0.61747,0.61747,952499993.0
2006-04-14 20:00:00,0.61747,0.6176,0.61743,0.61755,706900003.0
2006-04-14 20:05:00,0.61757,0.6176,0.6173,0.6175,710400000.0
2006-04-14 20:10:00,0.61745,0.6176,0.61725,0.6176,533399996.0
2006-04-14 20:15:00,0.6175,0.61765,0.61742,0.61755,735299998.0
2006-04-14 20:20:00,0.6176,0.6176,0.61725,0.61755,568299998.0
2006-04-14 20:25:00,0.61755,0.6176,0.61745,0.61755,553600000.0
2006-04-14 20:30:00,0.61755,0.6176,0.61745,0.61755,771600001.0
2006-04-14 20:35:00,0.61755,0.61765,0.6174,0.61755,729500002.0
2006-04-14 20:40:00,0.6175,0.6176,0.61743,0.61755,472900000.0
2006-04-14 20:45:00,0.6175,0.61755,0.6174,0.6175,405799998.0
2006-04-14 20:50:00,0.6175,0.6176,0.61743,0.61755,807699998.0
2006-04-14 20:55:00,0.61745,0.6176,0.61725,0.6175,662499995.0
2006-04-14 21:00:00,0.6175,0.6176,0.6174,0.61745,528800003.0
2006-04-14 21:05:00,0.61755,0.6176,0.6174,0.61755,555500002.0
2006-04-14 21:10:00,0.6175,0.61757,0.61745,0.6175,394500001.0
2006-04-14 21:15:00,0.6175,0.6176,0.61735,0.6175,887599989.0
2006-04-14 21:20:00,0.61755,0.6176,0.6174,0.6175,689799999.0
2006-04-14 21:25:00,0.6175,0.61755,0.61735,0.61745,528900000.0
2006-04-14 21:30:00,0.61752,0.6176,0.61742,0.6175,348799998.0
2006-04-14 21:35:00,0.6175,0.6176,0.6174,0.61752,641999999.0
2006-04-14 21:40:00,0.61755,0.6176,0.61735,0.61735,515199999.0
2006-04-14 21:45:00,0.6175,0.61755,0.6174,0.61748,363800000.0
2006-04-14 21:50:00,0.61755,0.61765,0.61745,0.6175,490199998.0
2006-04-14 21:55:00,0.6175,0.6176,0.6174,0.6175,536700002.0
2006-04-14 22:00:00,0.6175,0.61755,0.61745,0.6175,382799997.0
2006-04-14 22:05:00,0.61745,0.61765,0.61735,0.61752,552300003.0
2006-04-14 22:10:00,0.6175,0.6176,0.6174,0.61752,456399998.0
2006-04-14 22:15:00,0.61752,0.6176,0.6174,0.6175,402000001.0
2006-04-14 22:20:00,0.61755,0.6176,0.61743,0.61755,536099997.0
2006-04-14 22:25:00,0.61745,0.6176,0.6174,0.6175,367500001.0
2006-04-14 22:30:00,0.61755,0.6176,0.61725,0.61752,383900001.0
2006-04-14 22:35:00,0.61757,0.61757,0.61725,0.61755,433299999.0
2006-04-14 22:40:00,0.6175,0.6176,0.61735,0.61742,716300009.0
2006-04-14 22:45:00,0.6175,0.6176,0.6173,0.6175,533700000.0
2006-04-14 22:50:00,0.61755,0.61755,0.61725,0.61745,649799999.0
2006-04-14 22:55:00,0.61745,0.61765,0.6173,0.6173,680600005.0
2006-04-17 00:00:00,0.6177,0.6177,0.6177,0.6177,69600002.0
2006-04-17 00:10:00,0.6175,0.6175,0.6174,0.6174,69600002.0
2006-04-17 00:15:00,0.6175,0.6175,0.6175,0.6175,69600002.0
2006-04-17 00:20:00,0.6176,0.6179,0.6176,0.6176,208800006.0
2006-04-17 00:25:00,0.6179,0.618,0.6179,0.618,69600002.0
2006-04-17 00:35:00,0.6178,0.6178,0.6177,0.6177,69600002.0
2006-04-17 00:40:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 00:45:00,0.6174,0.6175,0.6174,0.6175,69600002.0
2006-04-17 00:55:00,0.6176,0.6176,0.6175,0.6175,278400008.0
2006-04-17 01:20:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 01:35:00,0.6177,0.6178,0.6177,0.6178,139200004.0
2006-04-17 01:40:00,0.6179,0.6179,0.6176,0.6176,69600002.0
2006-04-17 01:45:00,0.6179,0.6179,0.6179,0.6179,69600002.0
2006-04-17 01:55:00,0.618,0.6182,0.618,0.618,348000010.0
2006-04-17 02:00:00,0.61777,0.61787,0.6177,0.6178,486699999.0
2006-04-17 02:05:00,0.61776,0.61791,0.6177,0.61775,334200003.0
2006-04-17 02:10:00,0.6178,0.61827,0.6177,0.61818,358600001.0
2006-04-17 02:15:00,0.61815,0.61839,0.61812,0.61817,407799997.0
2006-04-17 02:20:00,0.61827,0.6183,0.6181,0.6182,524300004.0
2006-04-17 02:25:00,0.61825,0.61849,0.6181,0.61837,477399998.0
2006-04-17 02:30:00,0.61845,0.61868,0.61839,0.6186,458699997.0
2006-04-17 02:35:00,0.61859,0.61905,0.61859,0.61895,392900001.0
2006-04-17 02:40:00,0.6189,0.61897,0.61876,0.6189,309100003.0
2006-04-17 02:45:00,0.61891,0.61929,0.6189,0.61921,252300000.0
2006-04-17 02:50:00,0.6193,0.61965,0.61918,0.61945,301099999.0
2006-04-17 02:55:00,0.61935,0.61951,0.6192,0.61944,473100002.0
2006-04-17 03:00:00,0.61948,0.61988,0.61948,0.6198,351699999.0
2006-04-17 03:05:00,0.6198,0.62104,0.6198,0.62087,471000002.0
2006-04-17 03:10:00,0.62079,0.62084,0.62027,0.62047,354300002.0
2006-04-17 03:15:00,0.62055,0.62072,0.62031,0.62038,430499998.0
2006-04-17 03:20:00,0.6204,0.62071,0.62033,0.62066,360399998.0
2006-04-17 03:25:00,0.6207,0.62084,0.62053,0.62068,439999996.0
2006-04-17 03:30:00,0.62068,0.62089,0.6206,0.62088,359399999.0
2006-04-17 03:35:00,0.621,0.62137,0.62087,0.62126,421599999.0
2006-04-17 03:40:00,0.62125,0.62152,0.62086,0.62125,433299998.0
2006-04-17 03:45:00,0.62134,0.6214,0.62102,0.62128,397199998.0
2006-04-17 03:50:00,0.62127,0.6213,0.62073,0.62097,373599993.0
2006-04-17 03:55:00,0.62076,0.62085,0.62059,0.62072,475600005.0
2006-04-17 04:00:00,0.62069,0.62113,0.62063,0.62109,385300000.0
2006-04-17 04:05:00,0.6211,0.62127,0.62093,0.6212,545300001.0
2006-04-17 04:10:00,0.62115,0.62125,0.62079,0.62079,335600000.0
2006-04-17 04:15:00,0.62093,0.62116,0.62077,0.62105,503499997.0
2006-04-17 04:20:00,0.62082,0.62093,0.62,0.62,509000002.0
2006-04-17 04:25:00,0.62015,0.62055,0.62015,0.6203,411199999.0
2006-04-17 04:30:00,0.62035,0.62053,0.62027,0.62053,434500000.0
2006-04-17 04:35:00,0.62055,0.6207,0.6205,0.62065,361100000.0
2006-04-17 04:40:00,0.62058,0.62092,0.62048,0.6207,446200003.0
2006-04-17 04:45:00,0.62072,0.62085,0.6207,0.62075,507999998.0
2006-04-17 04:50:00,0.62082,0.62119,0.62075,0.62115,406699997.0
2006-04-17 04:55:00,0.62111,0.62123,0.62088,0.62114,341999998.0
2006-04-17 05:00:00,0.62115,0.62128,0.62099,0.62112,472300005.0
2006-04-17 05:05:00,0.6211,0.62115,0.62085,0.62107,402299998.0
2006-04-17 05:10:00,0.62103,0.62117,0.62082,0.62103,281700001.0
2006-04-17 05:15:00,0.62097,0.6211,0.62085,0.6211,389700002.0
2006-04-17 05:20:00,0.62096,0.621,0.62078,0.6209,293299998.0
2006-04-17 05:25:00,0.6208,0.62105,0.62069,0.62105,480999997.0
2006-04-17 05:30:00,0.62095,0.62095,0.62071,0.62083,297800000.0
2006-04-17 05:35:00,0.62085,0.62087,0.62055,0.6207,354600000.0
2006-04-17 05:40:00,0.62075,0.6208,0.62065,0.6207,327700000.0
2006-04-17 05:45:00,0.62068,0.62075,0.62055,0.62075,355700002.0
2006-04-17 05:50:00,0.6207,0.62098,0.62063,0.62082,410299999.0
2006-04-17 05:55:00,0.6208,0.62095,0.6207,0.62085,310800001.0
2006-04-17 06:00:00,0.62075,0.62085,0.6207,0.62077,231500002.0
2006-04-17 06:05:00,0.62085,0.6212,0.62075,0.62115,466700000.0
2006-04-17 06:10:00,0.62113,0.62125,0.62105,0.6211,254899999.0
2006-04-17 06:15:00,0.6211,0.62117,0.6209,0.62117,303700000.0
2006-04-17 06:20:00,0.6211,0.62127,0.621,0.6212,341500003.0
2006-04-17 06:25:00,0.6212,0.62128,0.62098,0.62108,478899993.0
2006-04-17 06:30:00,0.62103,0.6213,0.62087,0.62117,416800000.0
2006-04-17 06:35:00,0.62117,0.6213,0.6211,0.62125,319399998.0
2006-04-17 06:40:00,0.62117,0.62125,0.62105,0.62125,422899996.0
2006-04-17 06:45:00,0.6212,0.6213,0.62115,0.6212,369000001.0
2006-04-17 06:50:00,0.62125,0.6213,0.62105,0.6212,360700003.0
2006-04-17 06:55:00,0.6212,0.62135,0.62114,0.62135,429600001.0
2006-04-17 07:00:00,0.62127,0.62135,0.62118,0.62135,379199998.0
2006-04-17 07:05:00,0.6213,0.6214,0.6211,0.62135,407399999.0
2006-04-17 07:10:00,0.62135,0.6214,0.62105,0.6214,302199999.0
2006-04-17 07:15:00,0.62133,0.62136,0.62118,0.62125,272500001.0
2006-04-17 07:20:00,0.62135,0.62145,0.62096,0.62096,213599996.0
2006-04-17 07:25:00,0.6211,0.6212,0.62102,0.6211,377599996.0
2006-04-17 07:30:00,0.6211,0.6212,0.62085,0.62115,372100003.0
2006-04-17 07:35:00,0.62105,0.62115,0.62105,0.62115,392299999.0
2006-04-17 07:40:00,0.62105,0.62125,0.62098,0.62107,474500001.0
2006-04-17 07:45:00,0.6211,0.62115,0.62095,0.62115,301600000.0
2006-04-17 07:50:00,0.6211,0.62125,0.62089,0.62117,531399999.0
2006-04-17 07:55:00,0.62121,0.62125,0.62087,0.62095,277400003.0
2006-04-17 08:00:00,0.6208,0.62114,0.6208,0.62093,493999999.0
2006-04-17 08:05:00,0.62101,0.62125,0.62086,0.62105,539600001.0
2006-04-17 08:10:00,0.62115,0.62125,0.621,0.62105,208900000.0
2006-04-17 08:15:00,0.62105,0.62115,0.62105,0.62107,357300003.0
2006-04-17 08:20:00,0.62118,0.62142,0.62109,0.62125,385999998.0
2006-04-17 08:25:00,0.6212,0.62125,0.62105,0.62105,250600000.0
2006-04-17 08:30:00,0.6211,0.62118,0.62091,0.6211,312900000.0
2006-04-17 08:35:00,0.62102,0.62115,0.62081,0.62096,233899999.0
2006-04-17 08:40:00,0.621,0.62115,0.62078,0.62095,317600001.0
2006-04-17 08:45:00,0.62103,0.62131,0.62095,0.62109,276199998.0
2006-04-17 08:50:00,0.62102,0.62151,0.62098,0.62135,460800003.0
2006-04-17 08:55:00,0.62133,0.62151,0.62086,0.62151,399699996.0
2006-04-17 09:00:00,0.62172,0.62228,0.62124,0.62209,490799999.0
2006-04-17 09:05:00,0.622,0.62208,0.62157,0.62157,383300000.0
2006-04-17 09:10:00,0.62155,0.6219,0.6214,0.62167,390000001.0
2006-04-17 09:15:00,0.62165,0.62175,0.62155,0.6217,437299997.0
2006-04-17 09:20:00,0.62165,0.62195,0.6216,0.62195,401200000.0
2006-04-17 09:25:00,0.62197,0.62197,0.62163,0.62171,268999999.0
2006-04-17 09:30:00,0.62169,0.62175,0.6216,0.62173,324699999.0
2006-04-17 09:35:00,0.62175,0.62182,0.62165,0.62175,362900000.0
2006-04-17 09:40:00,0.62172,0.62174,0.6215,0.62155,408300001.0
2006-04-17 09:45:00,0.62148,0.62175,0.62148,0.62167,235999999.0
2006-04-17 09:50:00,0.62165,0.62173,0.62159,0.62173,279299999.0
2006-04-17 09:55:00,0.6216,0.6217,0.62133,0.62134,356299998.0
2006-04-17 10:00:00,0.62127,0.6213,0.62113,0.62115,406099999.0
2006-04-17 10:05:00,0.62115,0.6213,0.62095,0.6212,415499995.0
2006-04-17 10:10:00,0.62113,0.62117,0.62095,0.62102,208500000.0
2006-04-17 10:15:00,0.62105,0.62105,0.62076,0.6208,336700000.0
2006-04-17 10:20:00,0.62082,0.62085,0.62058,0.62085,372700000.0
2006-04-17 10:25:00,0.6208,0.62088,0.6204,0.62062,370799997.0
2006-04-17 10:30:00,0.62065,0.62071,0.6205,0.62055,354600003.0
2006-04-17 10:35:00,0.62053,0.62077,0.62032,0.6206,458999996.0
2006-04-17 10:40:00,0.62064,0.62064,0.62024,0.62032,493200003.0
2006-04-17 10:45:00,0.62035,0.6204,0.62015,0.62025,542099998.0
2006-04-17 10:50:00,0.6203,0.62038,0.62002,0.62035,388000001.0
2006-04-17 10:55:00,0.62038,0.62058,0.6203,0.62045,403099995.0
2006-04-17 11:00:00,0.62045,0.62071,0.62023,0.62036,446799999.0
2006-04-17 11:05:00,0.62045,0.62048,0.62033,0.62048,298699999.0
2006-04-17 11:10:00,0.62045,0.62055,0.62025,0.62045,578699996.0
2006-04-17 11:15:00,0.6205,0.6206,0.6203,0.6205,554700000.0
2006-04-17 11:20:00,0.62045,0.6205,0.6201,0.62018,448500001.0
2006-04-17 11:25:00,0.62015,0.62025,0.6201,0.62015,418799997.0
2006-04-17 11:30:00,0.6202,0.6203,0.6201,0.6202,316899997.0
2006-04-17 11:35:00,0.62025,0.62028,0.6201,0.6202,429900002.0
2006-04-17 11:40:00,0.62015,0.6203,0.62013,0.62013,372899995.0
2006-04-17 11:45:00,0.6202,0.62037,0.6201,0.62037,463799999.0
2006-04-17 11:50:00,0.62046,0.6208,0.62046,0.6206,472800001.0
2006-04-17 11:55:00,0.62055,0.62095,0.62055,0.62095,387499998.0
2006-04-17 12:00:00,0.62095,0.62107,0.6208,0.62105,378699998.0
2006-04-17 12:05:00,0.62103,0.6214,0.62101,0.62126,438999998.0
2006-04-17 12:10:00,0.62125,0.6213,0.6211,0.6212,332800000.0
2006-04-17 12:15:00,0.62121,0.62135,0.62111,0.62125,340999997.0
2006-04-17 12:20:00,0.62129,0.62135,0.62098,0.62129,445899999.0
2006-04-17 12:25:00,0.62139,0.62147,0.62129,0.62131,397600002.0
2006-04-17 12:30:00,0.62129,0.6218,0.62129,0.6217,499200001.0
2006-04-17 12:35:00,0.6217,0.62175,0.62134,0.62148,432599999.0
2006-04-17 12:40:00,0.62132,0.62132,0.6209,0.621,338300001.0
2006-04-17 12:45:00,0.62111,0.62122,0.62075,0.62092,224399998.0
2006-04-17 12:50:00,0.6209,0.62111,0.6208,0.6211,322500000.0
2006-04-17 12:55:00,0.62099,0.62109,0.6208,0.62082,340599998.0
2006-04-17 13:00:00,0.62081,0.62096,0.62068,0.62075,434499997.0
2006-04-17 13:05:00,0.62073,0.62077,0.62035,0.62047,356699999.0
2006-04-17 13:10:00,0.62057,0.62071,0.62055,0.62065,361200000.0
2006-04-17 13:15:00,0.6207,0.62073,0.62052,0.62068,313000003.0
2006-04-17 13:20:00,0.62065,0.62085,0.6206,0.6206,509099998.0
2006-04-17 13:25:00,0.62075,0.62078,0.6205,0.6207,477599999.0
2006-04-17 13:30:00,0.62065,0.6208,0.62065,0.6207,453099998.0
2006-04-17 13:35:00,0.62075,0.6208,0.62063,0.6207,487799997.0
2006-04-17 13:40:00,0.6207,0.62158,0.62055,0.62156,468400001.0
2006-04-17 13:45:00,0.62158,0.6217,0.62138,0.6216,402099998.0
2006-04-17 13:50:00,0.62165,0.62182,0.62155,0.62182,423999996.0
2006-04-17 13:55:00,0.6218,0.62197,0.6217,0.62185,314799999.0
2006-04-17 14:00:00,0.62183,0.62192,0.62159,0.6219,310300001.0
2006-04-17 14:05:00,0.62189,0.62211,0.62179,0.62197,461199994.0
2006-04-17 14:10:00,0.62208,0.6221,0.62183,0.6219,335399999.0
2006-04-17 14:15:00,0.62192,0.62195,0.62165,0.62175,473100000.0
2006-04-17 14:20:00,0.6217,0.62205,0.62169,0.62195,283299997.0
2006-04-17 14:25:00,0.62198,0.6221,0.62172,0.62189,344999999.0
2006-04-17 14:30:00,0.62194,0.62203,0.62138,0.62168,478799995.0
2006-04-17 14:35:00,0.62146,0.62146,0.62077,0.62115,458099999.0
2006-04-17 14:40:00,0.62112,0.6214,0.62105,0.62133,540900001.0
2006-04-17 14:45:00,0.62117,0.62142,0.62114,0.62138,451099999.0
2006-04-17 14:50:00,0.62146,0.62172,0.62141,0.62171,319600003.0
2006-04-17 14:55:00,0.6217,0.6218,0.62158,0.6217,335300000.0
2006-04-17 15:00:00,0.62128,0.62128,0.61941,0.61978,456399999.0
2006-04-17 15:05:00,0.61971,0.62094,0.61971,0.62088,611900002.0
2006-04-17 15:10:00,0.62098,0.62111,0.62082,0.62093,441799998.0
2006-04-17 15:15:00,0.62091,0.62112,0.62077,0.62094,440799997.0
2006-04-17 15:20:00,0.62095,0.62123,0.6208,0.62089,497899998.0
2006-04-17 15:25:00,0.621,0.6214,0.62098,0.62121,474399996.0
2006-04-17 15:30:00,0.62121,0.62121,0.6206,0.62095,409399999.0
2006-04-17 15:35:00,0.62096,0.62109,0.62086,0.62103,290700000.0
2006-04-17 15:40:00,0.62114,0.62133,0.62078,0.62104,415700002.0
2006-04-17 15:45:00,0.621,0.62115,0.62067,0.62081,328199997.0
2006-04-17 15:50:00,0.6207,0.6208,0.62065,0.6207,394999998.0
2006-04-17 15:55:00,0.6207,0.62078,0.6206,0.62075,282600000.0
2006-04-17 16:00:00,0.62054,0.62066,0.62036,0.62063,269700001.0
2006-04-17 16:05:00,0.6205,0.62126,0.6205,0.62104,416200000.0
2006-04-17 16:10:00,0.6212,0.62185,0.62097,0.6216,431499996.0
2006-04-17 16:15:00,0.62155,0.6218,0.62139,0.62174,409699998.0
2006-04-17 16:20:00,0.62179,0.62213,0.62172,0.62194,409699997.0
2006-04-17 16:25:00,0.62197,0.62255,0.62197,0.62234,473199996.0
2006-04-17 16:30:00,0.62238,0.62259,0.62188,0.62217,550400001.0
2006-04-17 16:35:00,0.62218,0.62248,0.62198,0.62245,352599998.0
2006-04-17 16:40:00,0.62254,0.62304,0.62254,0.62293,406499997.0
2006-04-17 16:45:00,0.62305,0.62312,0.62263,0.62285,470300003.0
2006-04-17 16:50:00,0.62275,0.62297,0.62248,0.62297,611999996.0
2006-04-17 16:55:00,0.62302,0.62354,0.62296,0.62354,495999997.0
2006-04-17 17:00:00,0.62364,0.62399,0.6236,0.62399,419000001.0
2006-04-17 17:05:00,0.62406,0.62408,0.62361,0.62372,396399997.0
2006-04-17 17:10:00,0.62369,0.6238,0.62348,0.62372,348400002.0
2006-04-17 17:15:00,0.62378,0.62392,0.62368,0.62372,388399999.0
2006-04-17 17:20:00,0.62385,0.62387,0.62363,0.6238,445800000.0
2006-04-17 17:25:00,0.6238,0.6239,0.62371,0.62385,489799999.0
2006-04-17 17:30:00,0.62388,0.62395,0.62351,0.62355,389399999.0
2006-04-17 17:35:00,0.62355,0.62385,0.62355,0.62385,286200001.0
2006-04-17 17:40:00,0.6237,0.62395,0.6237,0.62395,337700002.0
2006-04-17 17:45:00,0.62398,0.6241,0.6238,0.62394,385699995.0
2006-04-17 17:50:00,0.62385,0.62406,0.62369,0.62378,406800000.0
2006-04-17 17:55:00,0.6237,0.6238,0.6236,0.6238,541699995.0
2006-04-17 18:00:00,0.62376,0.62384,0.62367,0.62379,728299997.0
2006-04-17 18:05:00,0.62381,0.6241,0.6236,0.62403,1066699999.0
2006-04-17 18:10:00,0.624,0.62413,0.62394,0.62406,366000002.0
2006-04-17 18:15:00,0.62402,0.62425,0.62371,0.62396,1215499999.0
2006-04-17 18:20:00,0.624,0.62425,0.62399,0.62415,973599995.0
2006-04-17 18:25:00,0.62412,0.62417,0.62394,0.62415,931299996.0
2006-04-17 18:30:00,0.62413,0.62415,0.62382,0.62398,635699998.0
2006-04-17 18:35:00,0.62393,0.62393,0.6235,0.62365,966499996.0
2006-04-17 18:40:00,0.62365,0.62386,0.6235,0.62376,1471800009.0
2006-04-17 18:45:00,0.62385,0.62385,0.6236,0.62378,1018299996.0
2006-04-17 18:50:00,0.62382,0.6239,0.6236,0.6236,343899998.0
2006-04-17 18:55:00,0.62367,0.6239,0.62355,0.6239,614400001.0
2006-04-17 19:00:00,0.62392,0.62413,0.62355,0.62355,627999995.0
2006-04-17 19:05:00,0.62357,0.62389,0.62357,0.62367,911599993.0
2006-04-17 19:10:00,0.62364,0.62364,0.6234,0.62342,391599994.0
2006-04-17 19:15:00,0.62343,0.62368,0.62337,0.62368,456599997.0
2006-04-17 19:20:00,0.62375,0.62387,0.62365,0.62366,474600002.0
2006-04-17 19:25:00,0.62371,0.62389,0.62359,0.62362,444399999.0
2006-04-17 19:30:00,0.62363,0.62392,0.62349,0.62375,458300002.0
2006-04-17 19:35:00,0.62374,0.62383,0.62361,0.62375,850900003.0
2006-04-17 19:40:00,0.62383,0.62389,0.6236,0.62372,515600001.0
2006-04-17 19:45:00,0.62375,0.62387,0.62355,0.62355,456799999.0
2006-04-17 19:50:00,0.62372,0.62385,0.62359,0.62359,770800004.0
2006-04-17 19:55:00,0.62345,0.62367,0.62345,0.62355,875299992.0
2006-04-17 20:00:00,0.62357,0.62386,0.62352,0.62381,636200000.0
2006-04-17 20:05:00,0.62383,0.62389,0.62355,0.62372,838800002.0
2006-04-17 20:10:00,0.62365,0.62375,0.62335,0.6237,505000003.0
2006-04-17 20:15:00,0.6236,0.62375,0.62352,0.62365,903900001.0
2006-04-17 20:20:00,0.6237,0.62374,0.6234,0.6237,435000002.0
2006-04-17 20:25:00,0.62372,0.62388,0.62365,0.62375,617899997.0
2006-04-17 20:30:00,0.62367,0.62383,0.6236,0.62375,911999995.0
2006-04-17 20:35:00,0.62378,0.62395,0.6237,0.62385,750699999.0
2006-04-17 20:40:00,0.62375,0.62375,0.62335,0.62345,644400000.0
2006-04-17 20:45:00,0.6234,0.62345,0.6233,0.6234,446699998.0
2006-04-17 20:50:00,0.62337,0.6237,0.62325,0.6237,847600010.0
2006-04-17 20:55:00,0.6236,0.6237,0.62328,0.62345,686099998.0
2006-04-17 21:00:00,0.62345,0.62355,0.62335,0.6234,608399996.0
2006-04-17 21:05:00,0.6235,0.62355,0.62335,0.6235,611399998.0
2006-04-17 21:10:00,0.62345,0.62353,0.6234,0.62345,474500002.0
2006-04-17 21:15:00,0.62345,0.62355,0.6233,0.62345,816600006.0
2006-04-17 21:20:00,0.6235,0.62355,0.62335,0.62345,555499999.0
2006-04-17 21:25:00,0.62345,0.6235,0.6233,0.6235,496799998.0
2006-04-17 21:30:00,0.62347,0.62355,0.62337,0.62345,389400002.0
2006-04-17 21:35:00,0.62345,0.62355,0.62335,0.62347,820000002.0
2006-04-17 21:40:00,0.6235,0.62355,0.6233,0.6233,475399998.0
2006-04-17 21:45:00,0.62345,0.6235,0.62335,0.62343,437999999.0
2006-04-17 21:50:00,0.6235,0.6236,0.6234,0.62345,427300002.0
2006-04-17 21:55:00,0.62345,0.62355,0.62335,0.62345,421300000.0
2006-04-17 22:00:00,0.62345,0.6235,0.6234,0.62345,370899998.0
2006-04-17 22:05:00,0.6234,0.6236,0.6233,0.62347,550100003.0
2006-04-17 22:10:00,0.62345,0.62355,0.62335,0.62347,492499994.0
2006-04-17 22:15:00,0.62347,0.62355,0.62335,0.62345,473299999.0
2006-04-17 22:20:00,0.6235,0.62355,0.62338,0.6235,490699997.0
2006-04-17 22:25:00,0.6234,0.62355,0.62335,0.62345,409299999.0
2006-04-17 22:30:00,0.6235,0.62355,0.6232,0.62347,480299992.0
2006-04-17 22:35:00,0.62352,0.62352,0.6232,0.6235,451500001.0
2006-04-17 22:40:00,0.62345,0.62355,0.6233,0.62337,623700002.0
2006-04-17 22:45:00,0.62345,0.62355,0.62325,0.62345,614600000.0
2006-04-17 22:50:00,0.6235,0.6235,0.6232,0.6234,691999998.0
2006-04-17 22:55:00,0.6234,0.6236,0.62325,0.62325,503199999.0
2006-04-17 23:00:00,0.6233,0.62356,0.62286,0.62318,504299994.0
2006-04-17 23:05:00,0.62335,0.62343,0.62248,0.62283,571599998.0
2006-04-17 23:10:00,0.62283,0.62318,0.62274,0.62294,577900003.0
2006-04-17 23:15:00,0.62304,0.62342,0.62276,0.62302,422400001.0
2006-04-17 23:20:00,0.62284,0.62332,0.6225,0.62265,389900000.0
2006-04-17 23:25:00,0.62263,0.62265,0.6225,0.6226,414299999.0
2006-04-17 23:30:00,0.62255,0.62268,0.62255,0.6226,301600000.0
2006-04-17 23:35:00,0.62265,0.62319,0.62255,0.62314,448000006.0
2006-04-17 23:40:00,0.62332,0.62341,0.62324,0.6233,184699998.0
2006-04-17 23:45:00,0.6234,0.62362,0.62325,0.6234,406899998.0
2006-04-17 23:50:00,0.62335,0.62378,0.62335,0.62353,377899998.0
2006-04-17 23:55:00,0.62345,0.62355,0.62271,0.62271,416099999.0
2006-04-18 00:00:00,0.6227,0.62335,0.6227,0.6233,352500007.0
2006-04-18 00:05:00,0.62335,0.62345,0.62325,0.62345,321700000.0
2006-04-18 00:10:00,0.6233,0.62355,0.62325,0.62345,399100000.0
2006-04-18 00:15:00,0.62342,0.62358,0.62335,0.62358,343300001.0
2006-04-18 00:20:00,0.6235,0.62355,0.6233,0.6233,270599999.0
2006-04-18 00:25:00,0.62331,0.62348,0.62319,0.62327,385600001.0
2006-04-18 00:30:00,0.6234,0.6234,0.6231,0.62335,331399998.0
2006-04-18 00:35:00,0.6233,0.62345,0.6232,0.62335,404200003.0
2006-04-18 00:40:00,0.6233,0.62335,0.62305,0.62305,358099997.0
2006-04-18 00:45:00,0.62305,0.62315,0.62265,0.62301,452900002.0
2006-04-18 00:50:00,0.623,0.62355,0.6229,0.62355,440199999.0
2006-04-18 00:55:00,0.62338,0.62363,0.62307,0.62359,436700000.0
2006-04-18 01:00:00,0.62362,0.62412,0.62362,0.62412,258100002.0
2006-04-18 01:05:00,0.62404,0.62417,0.62393,0.62402,333000000.0
2006-04-18 01:10:00,0.62399,0.62417,0.62395,0.62397,405500001.0
2006-04-18 01:15:00,0.62398,0.62398,0.6236,0.62375,311400001.0
2006-04-18 01:20:00,0.62371,0.62385,0.62352,0.62352,459600000.0
2006-04-18 01:25:00,0.62345,0.62395,0.62341,0.62395,552999998.0
2006-04-18 01:30:00,0.62396,0.62413,0.6239,0.62408,334999998.0
2006-04-18 01:35:00,0.6241,0.6243,0.62403,0.6242,367799997.0
2006-04-18 01:40:00,0.62439,0.62523,0.6243,0.62515,427600000.0
2006-04-18 01:45:00,0.6252,0.62523,0.62448,0.62469,343900001.0
2006-04-18 01:50:00,0.62472,0.625,0.62446,0.625,444500002.0
2006-04-18 01:55:00,0.62492,0.62493,0.62466,0.62493,472799997.0
2006-04-18 02:00:00,0.62499,0.625,0.62479,0.62495,446200001.0
2006-04-18 02:05:00,0.62494,0.62512,0.62488,0.62505,283199999.0
2006-04-18 02:10:00,0.62507,0.62527,0.62493,0.62519,449499998.0
2006-04-18 02:15:00,0.62516,0.62545,0.62505,0.62511,378899997.0
2006-04-18 02:20:00,0.62522,0.62526,0.62505,0.6251,437400000.0
2006-04-18 02:25:00,0.6252,0.6252,0.62479,0.62479,452899998.0
2006-04-18 02:30:00,0.62492,0.6253,0.62492,0.62526,510299999.0
2006-04-18 02:35:00,0.62525,0.62547,0.62521,0.62535,444699998.0
2006-04-18 02:40:00,0.62522,0.62525,0.62489,0.62504,401300003.0
2006-04-18 02:45:00,0.6251,0.6252,0.62498,0.62505,335999999.0
2006-04-18 02:50:00,0.62513,0.62543,0.62507,0.62537,465499998.0
2006-04-18 02:55:00,0.6253,0.6254,0.6252,0.62525,331200000.0
2006-04-18 03:00:00,0.62525,0.6253,0.62507,0.6252,420899998.0
2006-04-18 03:05:00,0.62513,0.62541,0.62512,0.62534,485000000.0
2006-04-18 03:10:00,0.62532,0.62545,0.62525,0.62545,313400001.0
2006-04-18 03:15:00,0.62548,0.62607,0.62547,0.62591,428100005.0
2006-04-18 03:20:00,0.62597,0.62694,0.62569,0.62694,396200000.0
2006-04-18 03:25:00,0.62681,0.62681,0.62646,0.62664,355200000.0
2006-04-18 03:30:00,0.62659,0.62662,0.62593,0.62597,456199999.0
2006-04-18 03:35:00,0.62613,0.62619,0.62593,0.62615,392199999.0
2006-04-18 03:40:00,0.62605,0.62616,0.6254,0.6255,377499997.0
2006-04-18 03:45:00,0.62556,0.62556,0.62519,0.6254,493699998.0
2006-04-18 03:50:00,0.62535,0.62549,0.6253,0.62549,362999999.0
2006-04-18 03:55:00,0.62531,0.6261,0.62528,0.62605,470100003.0
2006-04-18 04:00:00,0.626,0.62624,0.62595,0.62606,402500000.0
2006-04-18 04:05:00,0.62606,0.62632,0.62598,0.62609,383199998.0
2006-04-18 04:10:00,0.62597,0.62643,0.62595,0.6262,394199999.0
2006-04-18 04:15:00,0.62626,0.62628,0.62605,0.62609,381699998.0
2006-04-18 04:20:00,0.62603,0.62619,0.62586,0.62586,422799997.0
2006-04-18 04:25:00,0.6259,0.62632,0.6258,0.62623,345099997.0
2006-04-18 04:30:00,0.6261,0.6264,0.62605,0.62624,359000000.0
2006-04-18 04:35:00,0.62616,0.62635,0.62603,0.62627,335799997.0
2006-04-18 04:40:00,0.62626,0.62644,0.62602,0.62607,492099996.0
2006-04-18 04:45:00,0.62609,0.6266,0.62609,0.6265,502600001.0
2006-04-18 04:50:00,0.62659,0.62664,0.6264,0.6264,234400000.0
2006-04-18 04:55:00,0.62632,0.62646,0.6261,0.62636,507199997.0
2006-04-18 05:00:00,0.62635,0.62653,0.62615,0.62642,366500001.0
2006-04-18 05:05:00,0.62644,0.6266,0.62639,0.62647,316600000.0
2006-04-18 05:10:00,0.6264,0.6264,0.62611,0.62625,402300000.0
2006-04-18 05:15:00,0.6262,0.62633,0.62562,0.6262,349199999.0
2006-04-18 05:20:00,0.62607,0.6261,0.62585,0.626,329799999.0
2006-04-18 05:25:00,0.6259,0.62615,0.62585,0.62615,414800000.0
2006-04-18 05:30:00,0.62603,0.62609,0.62585,0.62609,333700003.0
2006-04-18 05:35:00,0.62612,0.62625,0.62596,0.62613,452200001.0
2006-04-18 05:40:00,0.62615,0.6262,0.62605,0.6261,380400001.0
2006-04-18 05:45:00,0.62611,0.62625,0.62602,0.62625,415400000.0
2006-04-18 05:50:00,0.6262,0.62635,0.62613,0.6262,314199999.0
2006-04-18 05:55:00,0.6262,0.6264,0.6261,0.62634,315899998.0
2006-04-18 06:00:00,0.62636,0.62637,0.62618,0.62627,347300000.0
2006-04-18 06:05:00,0.62635,0.62635,0.62615,0.62624,570299997.0
2006-04-18 06:10:00,0.62618,0.62635,0.6261,0.6263,260400001.0
2006-04-18 06:15:00,0.6263,0.62637,0.6261,0.62637,347500001.0
2006-04-18 06:20:00,0.6263,0.6264,0.6261,0.6263,359499999.0
2006-04-18 06:25:00,0.62633,0.62641,0.62625,0.62635,338300002.0
2006-04-18 06:30:00,0.62633,0.62645,0.62612,0.62645,414900002.0
2006-04-18 06:35:00,0.62636,0.62643,0.62615,0.62642,342699998.0
2006-04-18 06:40:00,0.6264,0.62653,0.62624,0.62647,457699994.0
2006-04-18 06:45:00,0.62639,0.62659,0.62625,0.6264,412299998.0
2006-04-18 06:50:00,0.62635,0.6264,0.62615,0.62623,279000000.0
2006-04-18 06:55:00,0.6262,0.6263,0.6259,0.62605,425300000.0
2006-04-18 07:00:00,0.62595,0.62602,0.62567,0.62595,302900003.0
2006-04-18 07:05:00,0.6259,0.62601,0.6257,0.62596,409599998.0
2006-04-18 07:10:00,0.62595,0.62604,0.62565,0.62603,297800002.0
2006-04-18 07:15:00,0.62595,0.62607,0.62585,0.62595,377000001.0
2006-04-18 07:20:00,0.62607,0.6263,0.62594,0.62594,252899998.0
2006-04-18 07:25:00,0.62611,0.62641,0.62609,0.62641,479600003.0
2006-04-18 07:30:00,0.62641,0.62652,0.62595,0.62625,416600000.0
2006-04-18 07:35:00,0.62615,0.62625,0.62615,0.62618,471199999.0
2006-04-18 07:40:00,0.62614,0.62626,0.62603,0.6262,350099998.0
2006-04-18 07:45:00,0.6262,0.62629,0.62605,0.62628,389700000.0
2006-04-18 07:50:00,0.62622,0.62671,0.62615,0.62649,520000002.0
2006-04-18 07:55:00,0.62646,0.62656,0.62613,0.62645,297800005.0
2006-04-18 08:00:00,0.62632,0.6273,0.6263,0.6273,297099999.0
2006-04-18 08:05:00,0.62735,0.62741,0.627,0.62719,558800003.0
2006-04-18 08:10:00,0.62708,0.62715,0.62686,0.62693,343199999.0
2006-04-18 08:15:00,0.627,0.62708,0.62668,0.62668,444500000.0
2006-04-18 08:20:00,0.62673,0.62681,0.62656,0.62675,374500002.0
2006-04-18 08:25:00,0.6267,0.62675,0.62643,0.62658,304000001.0
2006-04-18 08:30:00,0.62659,0.62659,0.62624,0.62635,317900000.0
2006-04-18 08:35:00,0.62623,0.62623,0.62572,0.6259,311100001.0
2006-04-18 08:40:00,0.62597,0.62637,0.62552,0.62562,284399999.0
2006-04-18 08:45:00,0.62572,0.62575,0.62537,0.62551,361199999.0
2006-04-18 08:50:00,0.62557,0.62558,0.62535,0.6255,463899998.0
2006-04-18 08:55:00,0.62553,0.62555,0.62525,0.62553,339500001.0
2006-04-18 09:00:00,0.62545,0.62564,0.62531,0.62563,350400001.0
2006-04-18 09:05:00,0.62552,0.62565,0.62538,0.62542,394799998.0
2006-04-18 09:10:00,0.62543,0.62576,0.6253,0.62546,428899998.0
2006-04-18 09:15:00,0.62548,0.62572,0.62526,0.62534,414499999.0
2006-04-18 09:20:00,0.62532,0.6254,0.62481,0.62525,343099997.0
2006-04-18 09:25:00,0.62528,0.62528,0.625,0.62527,299899999.0
2006-04-18 09:30:00,0.6253,0.62537,0.625,0.62522,369699996.0
2006-04-18 09:35:00,0.62515,0.62524,0.62501,0.62517,443499998.0
2006-04-18 09:40:00,0.62516,0.62516,0.62421,0.62427,343299998.0
2006-04-18 09:45:00,0.62427,0.6245,0.6241,0.62437,288999998.0
2006-04-18 09:50:00,0.62433,0.62447,0.62411,0.62429,350799998.0
2006-04-18 09:55:00,0.62417,0.62425,0.62375,0.62393,410999997.0
2006-04-18 10:00:00,0.62386,0.62405,0.62375,0.6238,484399997.0
2006-04-18 10:05:00,0.62383,0.62396,0.62357,0.62378,519000004.0
2006-04-18 10:10:00,0.62376,0.62409,0.62376,0.62402,308499999.0
2006-04-18 10:15:00,0.62406,0.62453,0.62404,0.62445,311300001.0
2006-04-18 10:20:00,0.62448,0.62494,0.62442,0.62492,421099999.0
2006-04-18 10:25:00,0.62488,0.62576,0.62471,0.62539,472900001.0
2006-04-18 10:30:00,0.62522,0.62524,0.62473,0.62502,369599997.0
2006-04-18 10:35:00,0.62503,0.62535,0.6249,0.62511,438899995.0
2006-04-18 10:40:00,0.6252,0.62572,0.62505,0.62572,425799999.0
2006-04-18 10:45:00,0.62577,0.62595,0.62559,0.6259,485599998.0
2006-04-18 10:50:00,0.62594,0.62636,0.62585,0.62605,386200000.0
2006-04-18 10:55:00,0.62603,0.62611,0.62585,0.62607,530199999.0
2006-04-18 11:00:00,0.62593,0.62611,0.62564,0.62572,453300001.0
2006-04-18 11:05:00,0.62584,0.62605,0.62573,0.626,442799997.0
2006-04-18 11:10:00,0.62596,0.62604,0.62573,0.62598,460800001.0
2006-04-18 11:15:00,0.62605,0.62622,0.6258,0.62618,540799998.0
2006-04-18 11:20:00,0.62618,0.62647,0.62618,0.62625,443399995.0
2006-04-18 11:25:00,0.62622,0.62649,0.62616,0.6263,417799996.0
2006-04-18 11:30:00,0.62649,0.62683,0.6262,0.6267,433899997.0
2006-04-18 11:35:00,0.62662,0.62662,0.62622,0.62622,385000001.0
2006-04-18 11:40:00,0.62615,0.62632,0.62615,0.62615,310499997.0
2006-04-18 11:45:00,0.62618,0.62629,0.62571,0.62579,496699996.0
2006-04-18 11:50:00,0.62578,0.62618,0.62578,0.62612,355699999.0
2006-04-18 11:55:00,0.6261,0.62629,0.62589,0.6262,421099997.0
2006-04-18 12:00:00,0.62617,0.62623,0.62588,0.6262,412999999.0
2006-04-18 12:05:00,0.62621,0.6267,0.62613,0.6267,447700001.0
2006-04-18 12:10:00,0.62671,0.6271,0.62671,0.62684,366000000.0
2006-04-18 12:15:00,0.62688,0.62727,0.62672,0.62721,347099999.0
2006-04-18 12:20:00,0.62726,0.6273,0.62692,0.6271,496499998.0
2006-04-18 12:25:00,0.6271,0.62715,0.62697,0.627,263799999.0
2006-04-18 12:30:00,0.62695,0.62735,0.62685,0.6273,519999999.0
2006-04-18 12:35:00,0.62729,0.62742,0.62696,0.62715,402700001.0
2006-04-18 12:40:00,0.6271,0.6272,0.6269,0.6271,307400001.0
2006-04-18 12:45:00,0.62719,0.62724,0.62705,0.62713,387900002.0
2006-04-18 12:50:00,0.62715,0.62729,0.62684,0.62693,383000000.0
2006-04-18 12:55:00,0.62676,0.62689,0.62628,0.62635,350300000.0
2006-04-18 13:00:00,0.62637,0.62675,0.62637,0.62667,314100003.0
2006-04-18 13:05:00,0.62666,0.62693,0.62643,0.62677,432299998.0
2006-04-18 13:10:00,0.62682,0.62683,0.62658,0.62661,395500001.0
2006-04-18 13:15:00,0.62663,0.6267,0.62645,0.62667,493799998.0
2006-04-18 13:20:00,0.62668,0.62668,0.62589,0.62589,520599994.0
2006-04-18 13:25:00,0.62609,0.62641,0.62581,0.62629,373100001.0
2006-04-18 13:30:00,0.62622,0.62628,0.6257,0.62598,427100000.0
2006-04-18 13:35:00,0.62605,0.6261,0.62593,0.62605,485900002.0
2006-04-18 13:40:00,0.62605,0.62613,0.62576,0.6259,433100000.0
2006-04-18 13:45:00,0.6259,0.62611,0.62586,0.6259,392300001.0
2006-04-18 13:50:00,0.62595,0.62595,0.62572,0.62585,438099998.0
2006-04-18 13:55:00,0.62585,0.62603,0.62575,0.62585,310700001.0
2006-04-18 14:00:00,0.62587,0.62607,0.62565,0.62584,402200001.0
2006-04-18 14:05:00,0.62571,0.62597,0.62563,0.62577,484600000.0
2006-04-18 14:10:00,0.62584,0.62598,0.62554,0.6256,522000000.0
2006-04-18 14:15:00,0.62559,0.6259,0.62554,0.62585,573000003.0
2006-04-18 14:20:00,0.62582,0.62616,0.62561,0.62595,351299996.0
2006-04-18 14:25:00,0.62583,0.62596,0.62535,0.62535,345700003.0
2006-04-18 14:30:00,0.62546,0.62676,0.62546,0.626,503900002.0
2006-04-18 14:35:00,0.626,0.6268,0.626,0.6268,516999998.0
2006-04-18 14:40:00,0.62674,0.62674,0.62611,0.62661,471599997.0
2006-04-18 14:45:00,0.62659,0.62692,0.62646,0.62683,485999997.0
2006-04-18 14:50:00,0.62682,0.62756,0.62667,0.62756,402099999.0
2006-04-18 14:55:00,0.6275,0.628,0.62742,0.62777,408699999.0
2006-04-18 15:00:00,0.62782,0.62901,0.62773,0.62874,400599999.0
2006-04-18 15:05:00,0.62878,0.62895,0.62782,0.62792,540699999.0
2006-04-18 15:10:00,0.62799,0.62873,0.6279,0.62873,456000000.0
2006-04-18 15:15:00,0.62878,0.62906,0.62847,0.62847,399799999.0
2006-04-18 15:20:00,0.62845,0.62868,0.62788,0.62845,436400000.0
2006-04-18 15:25:00,0.62846,0.62856,0.62831,0.62838,482599997.0
2006-04-18 15:30:00,0.6284,0.6287,0.62824,0.62843,343399995.0
2006-04-18 15:35:00,0.62833,0.62833,0.62783,0.628,443399999.0
2006-04-18 15:40:00,0.62789,0.6283,0.62764,0.62764,420499998.0
2006-04-18 15:45:00,0.62753,0.62783,0.62751,0.62783,410199998.0
2006-04-18 15:50:00,0.6277,0.62777,0.62742,0.62755,408100002.0
2006-04-18 15:55:00,0.62749,0.62783,0.62742,0.62775,498300001.0
2006-04-18 16:00:00,0.62766,0.62768,0.62719,0.62729,372300000.0
2006-04-18 16:05:00,0.62742,0.62773,0.62689,0.6269,621499991.0
2006-04-18 16:10:00,0.62688,0.62699,0.62671,0.62682,374200001.0
2006-04-18 16:15:00,0.6268,0.62725,0.62503,0.62667,498199998.0
2006-04-18 16:20:00,0.62696,0.62699,0.6263,0.62676,483699998.0
2006-04-18 16:25:00,0.62675,0.62693,0.62647,0.62686,471799997.0
2006-04-18 16:30:00,0.62686,0.62708,0.62663,0.62692,396100000.0
2006-04-18 16:35:00,0.62694,0.62716,0.62673,0.6271,531799997.0
2006-04-18 16:40:00,0.62713,0.62719,0.62696,0.62702,506300002.0
2006-04-18 16:45:00,0.62711,0.62719,0.62695,0.62695,595299994.0
2006-04-18 16:50:00,0.62695,0.6275,0.62689,0.6275,553600000.0
2006-04-18 16:55:00,0.62753,0.6279,0.62753,0.62788,466399999.0
2006-04-18 17:00:00,0.62788,0.6279,0.62758,0.62776,329300000.0
2006-04-18 17:05:00,0.62787,0.62798,0.62748,0.62768,461599996.0
2006-04-18 17:10:00,0.62758,0.6278,0.62734,0.62775,424200000.0
2006-04-18 17:15:00,0.62778,0.62785,0.6276,0.6276,403199999.0
2006-04-18 17:20:00,0.62775,0.62794,0.62762,0.6278,430300000.0
2006-04-18 17:25:00,0.62785,0.6279,0.62765,0.62775,466400001.0
2006-04-18 17:30:00,0.62776,0.62782,0.62726,0.62726,508699994.0
2006-04-18 17:35:00,0.62738,0.62755,0.62731,0.62755,256900000.0
2006-04-18 17:40:00,0.6274,0.62775,0.62734,0.62735,301399998.0
2006-04-18 17:45:00,0.6274,0.62746,0.62713,0.62733,299799999.0
2006-04-18 17:50:00,0.6272,0.62737,0.6272,0.62733,314599997.0
2006-04-18 17:55:00,0.62728,0.62735,0.62725,0.62735,393900000.0
2006-04-18 18:00:00,0.6273,0.62742,0.62723,0.6273,672600000.0
2006-04-18 18:05:00,0.62735,0.62754,0.6272,0.6275,907200001.0
2006-04-18 18:10:00,0.62745,0.62782,0.6274,0.62758,487299996.0
2006-04-18 18:15:00,0.6275,0.62791,0.62748,0.6278,1200900001.0
2006-04-18 18:20:00,0.62787,0.62805,0.62781,0.62795,942300001.0
2006-04-18 18:25:00,0.62792,0.62803,0.62775,0.62794,976199998.0
2006-04-18 18:30:00,0.62787,0.62795,0.62776,0.62782,732600004.0
2006-04-18 18:35:00,0.62789,0.62792,0.6277,0.62785,897600002.0
2006-04-18 18:40:00,0.62785,0.62797,0.62765,0.62783,1394599991.0
2006-04-18 18:45:00,0.6279,0.6279,0.6277,0.62785,1152899997.0
2006-04-18 18:50:00,0.62785,0.62788,0.62775,0.6278,429499999.0
2006-04-18 18:55:00,0.62787,0.62787,0.62755,0.62765,620299999.0
2006-04-18 19:00:00,0.62767,0.62805,0.62767,0.62785,726200006.0
2006-04-18 19:05:00,0.62785,0.6281,0.62776,0.62783,742499994.0
2006-04-18 19:10:00,0.62782,0.6279,0.6277,0.62785,497099998.0
2006-04-18 19:15:00,0.62785,0.62793,0.6277,0.62787,377900001.0
2006-04-18 19:20:00,0.62785,0.62792,0.6277,0.6278,549799995.0
2006-04-18 19:25:00,0.62784,0.62795,0.6277,0.6278,538600001.0
2006-04-18 19:30:00,0.62785,0.62798,0.62774,0.6279,529699995.0
2006-04-18 19:35:00,0.6279,0.62795,0.6278,0.62782,737499997.0
2006-04-18 19:40:00,0.62788,0.62797,0.62729,0.62758,400699995.0
2006-04-18 19:45:00,0.62756,0.62777,0.62736,0.6274,429999995.0
2006-04-18 19:50:00,0.62758,0.62775,0.62752,0.62765,704399999.0
2006-04-18 19:55:00,0.62755,0.62775,0.62752,0.62752,879399993.0
2006-04-18 20:00:00,0.62756,0.62848,0.62748,0.62843,690299999.0
2006-04-18 20:05:00,0.62846,0.62846,0.62781,0.6281,800099999.0
2006-04-18 20:10:00,0.62814,0.62847,0.62791,0.62844,499199997.0
2006-04-18 20:15:00,0.6283,0.62878,0.62822,0.62875,873100000.0
2006-04-18 20:20:00,0.62883,0.62945,0.62872,0.62945,482299998.0
2006-04-18 20:25:00,0.62955,0.63059,0.62955,0.63059,609400000.0
2006-04-18 20:30:00,0.63055,0.63064,0.62953,0.62953,857799997.0
2006-04-18 20:35:00,0.62939,0.62974,0.62908,0.62965,774700003.0
2006-04-18 20:40:00,0.62952,0.62975,0.62931,0.62961,593600000.0
2006-04-18 20:45:00,0.62958,0.62962,0.629,0.6291,382400000.0
2006-04-18 20:50:00,0.62913,0.62918,0.629,0.6291,854300006.0
2006-04-18 20:55:00,0.62907,0.6295,0.62907,0.62925,696200002.0
2006-04-18 21:00:00,0.62925,0.62935,0.62915,0.6292,563100003.0
2006-04-18 21:05:00,0.6293,0.62935,0.62915,0.6293,639700001.0
2006-04-18 21:10:00,0.62925,0.62932,0.6292,0.62925,429499999.0
2006-04-18 21:15:00,0.62925,0.62935,0.6291,0.62925,718200001.0
2006-04-18 21:20:00,0.6293,0.62935,0.62915,0.62925,650300003.0
2006-04-18 21:25:00,0.62925,0.6293,0.6291,0.6292,523300001.0
2006-04-18 21:30:00,0.62927,0.62935,0.62917,0.62925,385700000.0
2006-04-18 21:35:00,0.62925,0.62935,0.62915,0.62927,631500000.0
2006-04-18 21:40:00,0.6293,0.62935,0.6291,0.6291,485799995.0
2006-04-18 21:45:00,0.62925,0.6293,0.62915,0.62923,374000001.0
2006-04-18 21:50:00,0.6293,0.6294,0.6292,0.62925,462000003.0
2006-04-18 21:55:00,0.62925,0.62935,0.62915,0.62925,523899999.0
2006-04-18 22:00:00,0.62925,0.6293,0.6292,0.62925,357600000.0
2006-04-18 22:05:00,0.6292,0.6294,0.6291,0.62923,626399996.0
2006-04-18 22:10:00,0.62925,0.62935,0.62915,0.62927,459299998.0
2006-04-18 22:15:00,0.62927,0.62935,0.62915,0.62925,461000001.0
2006-04-18 22:20:00,0.6293,0.62935,0.62917,0.6293,488500003.0
2006-04-18 22:25:00,0.6292,0.62935,0.62915,0.62925,310000001.0
2006-04-18 22:30:00,0.6293,0.62935,0.629,0.62927,469899998.0
2006-04-18 22:35:00,0.62932,0.62932,0.629,0.6293,428700000.0
2006-04-18 22:40:00,0.62925,0.62935,0.6291,0.62917,502800000.0
2006-04-18 22:45:00,0.62925,0.62935,0.62905,0.62925,575300002.0
2006-04-18 22:50:00,0.6293,0.6293,0.629,0.6292,686200000.0
2006-04-18 22:55:00,0.6292,0.6294,0.62905,0.62905,519199997.0
2006-04-18 23:00:00,0.6291,0.63013,0.6291,0.62947,529799996.0
2006-04-18 23:05:00,0.62941,0.62972,0.62916,0.6295,607599995.0
2006-04-18 23:10:00,0.62957,0.62972,0.6291,0.62944,493299995.0
2006-04-18 23:15:00,0.62964,0.63027,0.62945,0.63024,398800001.0
2006-04-18 23:20:00,0.63003,0.63047,0.62986,0.63047,542700003.0
2006-04-18 23:25:00,0.62939,0.63001,0.62939,0.62961,384299998.0
2006-04-18 23:30:00,0.62954,0.62962,0.62925,0.62946,350100000.0
2006-04-18 23:35:00,0.62951,0.62951,0.62913,0.62918,362100001.0
2006-04-18 23:40:00,0.62925,0.62955,0.62915,0.6295,286000000.0
2006-04-18 23:45:00,0.6296,0.6299,0.62945,0.6298,437700001.0
2006-04-18 23:50:00,0.62999,0.6301,0.62985,0.62998,384599997.0
2006-04-18 23:55:00,0.62997,0.63101,0.62993,0.6307,472699997.0
2006-04-19 00:00:00,0.63072,0.63105,0.63062,0.631,353500001.0
2006-04-19 00:05:00,0.63105,0.6311,0.63075,0.6311,332400001.0
2006-04-19 00:10:00,0.63102,0.63117,0.63075,0.63095,433199999.0
2006-04-19 00:15:00,0.63093,0.63116,0.6305,0.6306,363199996.0
2006-04-19 00:20:00,0.6305,0.63076,0.63045,0.63076,387099996.0
2006-04-19 00:25:00,0.63079,0.63089,0.63041,0.63059,463199997.0
2006-04-19 00:30:00,0.63077,0.63082,0.63051,0.63078,314399998.0
2006-04-19 00:35:00,0.6307,0.63124,0.6306,0.63099,481599997.0
2006-04-19 00:40:00,0.63098,0.63137,0.63073,0.63122,365500002.0
2006-04-19 00:45:00,0.63083,0.63083,0.62985,0.63074,418699999.0
2006-04-19 00:50:00,0.63073,0.63095,0.63065,0.63081,491999996.0
2006-04-19 00:55:00,0.63083,0.63083,0.63003,0.63003,395699999.0
2006-04-19 01:00:00,0.62995,0.63049,0.62995,0.63049,213499999.0
2006-04-19 01:05:00,0.63039,0.63047,0.6297,0.62975,365899997.0
2006-04-19 01:10:00,0.62973,0.63023,0.62945,0.62947,383000001.0
2006-04-19 01:15:00,0.62953,0.62953,0.62891,0.62895,398499996.0
2006-04-19 01:20:00,0.62892,0.62952,0.6289,0.62952,354899998.0
2006-04-19 01:25:00,0.62957,0.63,0.62954,0.6299,464200000.0
2006-04-19 01:30:00,0.62995,0.62995,0.62973,0.62987,332100001.0
2006-04-19 01:35:00,0.62989,0.6299,0.6295,0.6295,433799998.0
2006-04-19 01:40:00,0.62971,0.62995,0.62959,0.62995,405299998.0
2006-04-19 01:45:00,0.62998,0.6303,0.62992,0.6301,461300002.0
2006-04-19 01:50:00,0.63015,0.63105,0.62995,0.63098,338000003.0
2006-04-19 01:55:00,0.63089,0.63089,0.63033,0.63043,475199993.0
2006-04-19 02:00:00,0.63052,0.6308,0.63044,0.63079,537300002.0
2006-04-19 02:05:00,0.63075,0.6308,0.63051,0.63075,349999997.0
2006-04-19 02:10:00,0.6308,0.63095,0.6307,0.63085,354799998.0
2006-04-19 02:15:00,0.63082,0.631,0.63073,0.63087,369700002.0
2006-04-19 02:20:00,0.63095,0.63095,0.63068,0.63085,494200000.0
2006-04-19 02:25:00,0.63089,0.63132,0.63074,0.6312,461300001.0
2006-04-19 02:30:00,0.6313,0.63135,0.63118,0.63133,393599999.0
2006-04-19 02:35:00,0.63132,0.63152,0.63126,0.63143,381999998.0
2006-04-19 02:40:00,0.63141,0.6316,0.63085,0.63088,392399998.0
2006-04-19 02:45:00,0.63105,0.63125,0.63093,0.63101,413999999.0
2006-04-19 02:50:00,0.63112,0.63148,0.63112,0.63148,385500002.0
2006-04-19 02:55:00,0.63148,0.63148,0.6312,0.63125,444200003.0
2006-04-19 03:00:00,0.6313,0.63196,0.6312,0.6319,407600005.0
2006-04-19 03:05:00,0.63183,0.63185,0.63151,0.63154,543800003.0
2006-04-19 03:10:00,0.63158,0.63189,0.63151,0.63162,393600001.0
2006-04-19 03:15:00,0.63164,0.63166,0.63136,0.6315,321199997.0
2006-04-19 03:20:00,0.63153,0.63159,0.63125,0.63139,471299998.0
2006-04-19 03:25:00,0.63139,0.6314,0.63113,0.63113,320199995.0
2006-04-19 03:30:00,0.63102,0.63122,0.63087,0.63095,313399998.0
2006-04-19 03:35:00,0.63098,0.631,0.63074,0.63083,404000002.0
2006-04-19 03:40:00,0.63085,0.63125,0.63082,0.631,445300000.0
2006-04-19 03:45:00,0.63108,0.63141,0.63082,0.63138,374099999.0
2006-04-19 03:50:00,0.63129,0.63146,0.63118,0.63146,409200002.0
2006-04-19 03:55:00,0.63137,0.63169,0.63133,0.63155,415999999.0
2006-04-19 04:00:00,0.6315,0.63157,0.63142,0.6315,484199995.0
2006-04-19 04:05:00,0.63145,0.63162,0.6314,0.63149,506800000.0
2006-04-19 04:10:00,0.63145,0.6315,0.63131,0.63135,372599999.0
2006-04-19 04:15:00,0.63145,0.6316,0.63124,0.63143,470899995.0
2006-04-19 04:20:00,0.63132,0.6318,0.63132,0.63175,536800001.0
2006-04-19 04:25:00,0.6319,0.6319,0.63138,0.63184,379400003.0
2006-04-19 04:30:00,0.63173,0.63176,0.6316,0.63165,397700002.0
2006-04-19 04:35:00,0.63159,0.63172,0.63129,0.6315,490799998.0
2006-04-19 04:40:00,0.63147,0.63172,0.63142,0.63155,352999996.0
2006-04-19 04:45:00,0.63158,0.63177,0.63157,0.63167,588199998.0
2006-04-19 04:50:00,0.63175,0.63177,0.63165,0.63175,341899998.0
2006-04-19 04:55:00,0.63177,0.63179,0.63144,0.63165,448700005.0
2006-04-19 05:00:00,0.63163,0.63173,0.63142,0.63157,364200002.0
2006-04-19 05:05:00,0.63155,0.6316,0.63123,0.63135,407100001.0
2006-04-19 05:10:00,0.63126,0.63126,0.63089,0.6312,386799997.0
2006-04-19 05:15:00,0.63118,0.63155,0.63108,0.63155,350900000.0
2006-04-19 05:20:00,0.6315,0.63152,0.63127,0.63145,346800000.0
2006-04-19 05:25:00,0.63135,0.6316,0.63135,0.6316,379999999.0
2006-04-19 05:30:00,0.6315,0.6315,0.63124,0.6314,337999998.0
2006-04-19 05:35:00,0.63142,0.63142,0.63102,0.63126,441100004.0
2006-04-19 05:40:00,0.63128,0.63168,0.63115,0.63167,354099999.0
2006-04-19 05:45:00,0.63166,0.63233,0.63161,0.63226,366499999.0
2006-04-19 05:50:00,0.63225,0.6327,0.63218,0.63218,558099994.0
2006-04-19 05:55:00,0.63211,0.63247,0.632,0.63235,340700001.0
2006-04-19 06:00:00,0.63234,0.63236,0.63212,0.63219,363200002.0
2006-04-19 06:05:00,0.63225,0.63225,0.63191,0.6321,459800000.0
2006-04-19 06:10:00,0.63208,0.6322,0.63173,0.63173,252800001.0
2006-04-19 06:15:00,0.6318,0.6318,0.63132,0.63156,421299999.0
2006-04-19 06:20:00,0.63154,0.63164,0.63129,0.6315,428700001.0
2006-04-19 06:25:00,0.63157,0.63186,0.63157,0.63172,394900002.0
2006-04-19 06:30:00,0.63185,0.63186,0.63143,0.63167,423800002.0
2006-04-19 06:35:00,0.63157,0.63194,0.63153,0.63183,380699996.0
2006-04-19 06:40:00,0.63172,0.6318,0.6316,0.6318,428699998.0
2006-04-19 06:45:00,0.63175,0.63187,0.6317,0.63175,402400003.0
2006-04-19 06:50:00,0.6318,0.63181,0.6315,0.63165,361699999.0
2006-04-19 06:55:00,0.63165,0.63175,0.63146,0.63158,373999999.0
2006-04-19 07:00:00,0.63149,0.63175,0.63149,0.63175,217400000.0
2006-04-19 07:05:00,0.6317,0.6321,0.63163,0.63205,379600002.0
2006-04-19 07:10:00,0.63205,0.63205,0.63173,0.63189,345700000.0
2006-04-19 07:15:00,0.63185,0.6322,0.63175,0.6322,271699999.0
2006-04-19 07:20:00,0.63243,0.63264,0.63231,0.63235,374899998.0
2006-04-19 07:25:00,0.63245,0.63286,0.63229,0.63277,505600001.0
2006-04-19 07:30:00,0.63269,0.63274,0.63235,0.63235,382599999.0
2006-04-19 07:35:00,0.63255,0.63265,0.63205,0.63205,381100004.0
2006-04-19 07:40:00,0.63211,0.63228,0.63201,0.63215,367200000.0
2006-04-19 07:45:00,0.63222,0.63255,0.63214,0.63251,441799998.0
2006-04-19 07:50:00,0.63243,0.6327,0.63221,0.63264,474099999.0
2006-04-19 07:55:00,0.63278,0.63333,0.63278,0.63322,469500001.0
2006-04-19 08:00:00,0.63308,0.63329,0.63255,0.63259,469999998.0
2006-04-19 08:05:00,0.63259,0.63289,0.63238,0.63272,503799997.0
2006-04-19 08:10:00,0.63282,0.63306,0.63273,0.63274,309699999.0
2006-04-19 08:15:00,0.63278,0.6329,0.63256,0.63275,331899999.0
2006-04-19 08:20:00,0.63279,0.63304,0.6323,0.6326,445499998.0
2006-04-19 08:25:00,0.63256,0.63307,0.63237,0.63296,365700000.0
2006-04-19 08:30:00,0.63301,0.63344,0.63278,0.63333,468999996.0
2006-04-19 08:35:00,0.63325,0.63336,0.6331,0.63323,511499994.0
2006-04-19 08:40:00,0.63327,0.63332,0.63297,0.63332,423799997.0
2006-04-19 08:45:00,0.63332,0.63438,0.63332,0.63424,429499998.0
2006-04-19 08:50:00,0.63429,0.63433,0.63397,0.63422,441699998.0
2006-04-19 08:55:00,0.63426,0.63427,0.63384,0.63403,315000000.0
2006-04-19 09:00:00,0.63401,0.63418,0.63371,0.63406,354199998.0
2006-04-19 09:05:00,0.63394,0.63417,0.63394,0.63407,385300000.0
2006-04-19 09:10:00,0.63412,0.63423,0.63397,0.63406,544100001.0
2006-04-19 09:15:00,0.63401,0.63432,0.63401,0.63417,408899996.0
2006-04-19 09:20:00,0.63411,0.63432,0.63405,0.63415,345600000.0
2006-04-19 09:25:00,0.63411,0.63432,0.63394,0.63398,385299997.0
2006-04-19 09:30:00,0.63396,0.63401,0.63363,0.63385,455100003.0
2006-04-19 09:35:00,0.63385,0.63389,0.63363,0.63368,408699999.0
2006-04-19 09:40:00,0.63373,0.63381,0.63355,0.6336,407600001.0
2006-04-19 09:45:00,0.63363,0.63372,0.6335,0.63362,375699996.0
2006-04-19 09:50:00,0.6336,0.63362,0.63325,0.6336,315900001.0
2006-04-19 09:55:00,0.6335,0.63363,0.63343,0.63363,294699997.0
2006-04-19 10:00:00,0.63364,0.63385,0.6336,0.63365,401399999.0
2006-04-19 10:05:00,0.63362,0.63367,0.63331,0.6336,395399998.0
2006-04-19 10:10:00,0.63348,0.63372,0.63348,0.63368,420500000.0
2006-04-19 10:15:00,0.63372,0.63396,0.63367,0.63379,428399996.0
2006-04-19 10:20:00,0.63385,0.63418,0.63379,0.63396,339799998.0
2006-04-19 10:25:00,0.63391,0.63398,0.63381,0.63389,474099995.0
2006-04-19 10:30:00,0.63395,0.63401,0.63374,0.63391,424499999.0
2006-04-19 10:35:00,0.6339,0.6343,0.63378,0.63408,328100003.0
2006-04-19 10:40:00,0.63423,0.63437,0.63409,0.63429,282200000.0
2006-04-19 10:45:00,0.63435,0.63486,0.63419,0.6347,477599999.0
2006-04-19 10:50:00,0.63463,0.63491,0.6343,0.63491,431699997.0
2006-04-19 10:55:00,0.63492,0.63528,0.63491,0.63524,519199999.0
2006-04-19 11:00:00,0.63525,0.6355,0.63503,0.63524,514300003.0
2006-04-19 11:05:00,0.63543,0.63554,0.6351,0.63525,414399995.0
2006-04-19 11:10:00,0.63516,0.63522,0.63478,0.63486,470300001.0
2006-04-19 11:15:00,0.63491,0.63513,0.63459,0.63508,544599997.0
2006-04-19 11:20:00,0.63505,0.6351,0.63484,0.63495,400700002.0
2006-04-19 11:25:00,0.6349,0.63492,0.63473,0.63473,358300002.0
2006-04-19 11:30:00,0.63481,0.63497,0.63468,0.63472,452299999.0
2006-04-19 11:35:00,0.63474,0.63482,0.63454,0.63459,431800000.0
2006-04-19 11:40:00,0.6345,0.63472,0.63441,0.6346,483199998.0
2006-04-19 11:45:00,0.63461,0.63474,0.63448,0.63461,436800000.0
2006-04-19 11:50:00,0.63459,0.63462,0.63438,0.63455,361300001.0
2006-04-19 11:55:00,0.6345,0.63458,0.63403,0.63415,312400002.0
2006-04-19 12:00:00,0.6342,0.63425,0.634,0.63425,515800001.0
2006-04-19 12:05:00,0.63423,0.63433,0.63414,0.63425,479500002.0
2006-04-19 12:10:00,0.63419,0.63425,0.63405,0.6342,417000000.0
2006-04-19 12:15:00,0.6342,0.63433,0.63417,0.63429,398100000.0
2006-04-19 12:20:00,0.6344,0.63447,0.6342,0.63423,442900001.0
2006-04-19 12:25:00,0.63422,0.63434,0.63409,0.63428,357099996.0
2006-04-19 12:30:00,0.63427,0.63495,0.63427,0.63471,439299998.0
2006-04-19 12:35:00,0.63465,0.63483,0.6345,0.63475,474800001.0
2006-04-19 12:40:00,0.63467,0.63477,0.63432,0.63447,323399998.0
2006-04-19 12:45:00,0.63455,0.63455,0.63435,0.63447,334600000.0
2006-04-19 12:50:00,0.63447,0.6349,0.63436,0.63485,417399999.0
2006-04-19 12:55:00,0.63475,0.63492,0.63466,0.63483,354800000.0
2006-04-19 13:00:00,0.63486,0.63495,0.63458,0.6347,525699997.0
2006-04-19 13:05:00,0.63473,0.63477,0.6341,0.63424,414499999.0
2006-04-19 13:10:00,0.63432,0.63475,0.63427,0.6343,398500000.0
2006-04-19 13:15:00,0.63433,0.63458,0.6341,0.6343,419299999.0
2006-04-19 13:20:00,0.63415,0.6345,0.63415,0.63421,437300002.0
2006-04-19 13:25:00,0.63433,0.63448,0.63414,0.63445,495600000.0
2006-04-19 13:30:00,0.63435,0.63457,0.63416,0.63416,381099999.0
2006-04-19 13:35:00,0.63411,0.63449,0.63392,0.63441,495200002.0
2006-04-19 13:40:00,0.63437,0.63448,0.63402,0.63414,580200002.0
2006-04-19 13:45:00,0.63412,0.63424,0.63389,0.63407,521099998.0
2006-04-19 13:50:00,0.6342,0.6343,0.6341,0.63425,433999995.0
2006-04-19 13:55:00,0.6342,0.6342,0.63379,0.634,369899999.0
2006-04-19 14:00:00,0.63402,0.63435,0.6338,0.63403,379499997.0
2006-04-19 14:05:00,0.63398,0.63413,0.6338,0.63395,511200000.0
2006-04-19 14:10:00,0.63398,0.63398,0.63369,0.63377,315600000.0
2006-04-19 14:15:00,0.63384,0.63394,0.6336,0.63372,571499994.0
2006-04-19 14:20:00,0.63372,0.63424,0.63372,0.63386,338199998.0
2006-04-19 14:25:00,0.6339,0.63403,0.63336,0.63336,416199997.0
2006-04-19 14:30:00,0.63331,0.63331,0.6327,0.63292,392000000.0
2006-04-19 14:35:00,0.63284,0.63295,0.63252,0.63268,437600000.0
2006-04-19 14:40:00,0.63267,0.633,0.63261,0.63284,418699998.0
2006-04-19 14:45:00,0.63273,0.6329,0.63257,0.63257,443599999.0
2006-04-19 14:50:00,0.63255,0.63283,0.63248,0.63283,441799997.0
2006-04-19 14:55:00,0.63275,0.6334,0.6327,0.63332,403599995.0
2006-04-19 15:00:00,0.63314,0.63337,0.63274,0.63305,383999998.0
2006-04-19 15:05:00,0.63304,0.63319,0.63268,0.63296,539700001.0
2006-04-19 15:10:00,0.63307,0.63313,0.63267,0.63293,476299997.0
2006-04-19 15:15:00,0.63295,0.63305,0.63285,0.63295,381399998.0
2006-04-19 15:20:00,0.63294,0.63297,0.63246,0.63253,447700002.0
2006-04-19 15:25:00,0.63261,0.63274,0.6325,0.63265,450499999.0
2006-04-19 15:30:00,0.63264,0.63291,0.63259,0.63259,431400000.0
2006-04-19 15:35:00,0.63265,0.63265,0.63132,0.63252,534500002.0
2006-04-19 15:40:00,0.63251,0.63272,0.63236,0.63249,468499998.0
2006-04-19 15:45:00,0.6326,0.6329,0.63252,0.63277,437399997.0
2006-04-19 15:50:00,0.63276,0.63352,0.63256,0.63352,414700001.0
2006-04-19 15:55:00,0.63368,0.63379,0.63315,0.63322,443100003.0
2006-04-19 16:00:00,0.6332,0.63354,0.63307,0.6335,543699994.0
2006-04-19 16:05:00,0.63342,0.63397,0.6331,0.63395,560900001.0
2006-04-19 16:10:00,0.63393,0.63407,0.63365,0.63365,542900002.0
2006-04-19 16:15:00,0.63344,0.63344,0.63282,0.63312,468900001.0
2006-04-19 16:20:00,0.6332,0.63321,0.63268,0.63296,452299997.0
2006-04-19 16:25:00,0.63309,0.63328,0.6327,0.63275,420699998.0
2006-04-19 16:30:00,0.6327,0.63324,0.63242,0.63322,504800003.0
2006-04-19 16:35:00,0.63329,0.63346,0.63324,0.63331,414300000.0
2006-04-19 16:40:00,0.63329,0.63331,0.63271,0.63275,332299997.0
2006-04-19 16:45:00,0.63285,0.63286,0.6324,0.63286,474399999.0
2006-04-19 16:50:00,0.63292,0.6334,0.6325,0.6334,537399997.0
2006-04-19 16:55:00,0.63345,0.63372,0.6332,0.63372,462999997.0
2006-04-19 17:00:00,0.63381,0.6339,0.63314,0.63334,412800001.0
2006-04-19 17:05:00,0.63328,0.63374,0.63299,0.63373,401000000.0
2006-04-19 17:10:00,0.63364,0.63434,0.63342,0.63385,396300002.0
2006-04-19 17:15:00,0.63388,0.63409,0.6337,0.6337,445900000.0
2006-04-19 17:20:00,0.63377,0.63377,0.63305,0.6331,396000001.0
2006-04-19 17:25:00,0.63296,0.63334,0.63272,0.63284,428099993.0
2006-04-19 17:30:00,0.63282,0.63305,0.63274,0.63278,446799999.0
2006-04-19 17:35:00,0.63274,0.63274,0.63212,0.63234,361600000.0
2006-04-19 17:40:00,0.63219,0.63237,0.63219,0.63232,313599995.0
2006-04-19 17:45:00,0.63231,0.63247,0.63204,0.63247,360900003.0
2006-04-19 17:50:00,0.63239,0.63239,0.63213,0.63231,375400003.0
2006-04-19 17:55:00,0.63224,0.6329,0.63224,0.6329,442500002.0
2006-04-19 18:00:00,0.63281,0.63323,0.63267,0.6329,934599995.0
2006-04-19 18:05:00,0.633,0.6333,0.63298,0.63327,1182599994.0
2006-04-19 18:10:00,0.63329,0.63387,0.63329,0.63378,309800000.0
2006-04-19 18:15:00,0.6338,0.63405,0.63367,0.63384,1338699992.0
2006-04-19 18:20:00,0.63384,0.63423,0.63381,0.634,950300004.0
2006-04-19 18:25:00,0.63389,0.63389,0.63365,0.6338,970299995.0
2006-04-19 18:30:00,0.63377,0.63381,0.6333,0.63375,735399999.0
2006-04-19 18:35:00,0.63384,0.6341,0.63372,0.63405,936699999.0
2006-04-19 18:40:00,0.63405,0.63417,0.63385,0.63403,1527499996.0
2006-04-19 18:45:00,0.6341,0.6341,0.63382,0.63392,944700000.0
2006-04-19 18:50:00,0.6339,0.63395,0.6338,0.6339,496800001.0
2006-04-19 18:55:00,0.63402,0.63413,0.63385,0.63395,576600000.0
2006-04-19 19:00:00,0.63395,0.63415,0.63385,0.63385,618600004.0
2006-04-19 19:05:00,0.63386,0.63411,0.63368,0.63373,865900002.0
2006-04-19 19:10:00,0.63372,0.63399,0.63342,0.63342,392600000.0
2006-04-19 19:15:00,0.63336,0.63336,0.63285,0.63298,488800001.0
2006-04-19 19:20:00,0.63307,0.63338,0.63307,0.6333,551500003.0
2006-04-19 19:25:00,0.63337,0.63337,0.63285,0.63293,538000002.0
2006-04-19 19:30:00,0.63295,0.63314,0.6328,0.63305,475200000.0
2006-04-19 19:35:00,0.63307,0.63318,0.63288,0.6329,776800001.0
2006-04-19 19:40:00,0.63298,0.6332,0.6328,0.63292,490299996.0
2006-04-19 19:45:00,0.63295,0.63318,0.63284,0.63284,517099999.0
2006-04-19 19:50:00,0.63302,0.6332,0.63295,0.63315,648299995.0
2006-04-19 19:55:00,0.63302,0.63327,0.63297,0.63308,1112499997.0
2006-04-19 20:00:00,0.63313,0.63396,0.63308,0.63393,680999996.0
2006-04-19 20:05:00,0.63394,0.63408,0.63332,0.63408,742499997.0
2006-04-19 20:10:00,0.63415,0.63433,0.63395,0.6343,484299999.0
2006-04-19 20:15:00,0.63416,0.63425,0.63389,0.63425,947299996.0
2006-04-19 20:20:00,0.63426,0.63429,0.6336,0.63397,440799995.0
2006-04-19 20:25:00,0.63397,0.6342,0.63377,0.63415,676299995.0
2006-04-19 20:30:00,0.63415,0.63438,0.63405,0.63429,760900000.0
2006-04-19 20:35:00,0.63425,0.63435,0.6341,0.63421,679500001.0
2006-04-19 20:40:00,0.63413,0.63421,0.6337,0.63383,657799995.0
2006-04-19 20:45:00,0.63386,0.63389,0.6336,0.6337,480299998.0
2006-04-19 20:50:00,0.6337,0.63384,0.63363,0.63378,859699998.0
2006-04-19 20:55:00,0.63375,0.63385,0.63345,0.6335,671300001.0
2006-04-19 21:00:00,0.6335,0.6336,0.6334,0.63345,628600002.0
2006-04-19 21:05:00,0.63355,0.6336,0.6334,0.63355,620400001.0
2006-04-19 21:10:00,0.6335,0.63357,0.63345,0.6335,447499997.0
2006-04-19 21:15:00,0.6335,0.6336,0.63335,0.6335,722799998.0
2006-04-19 21:20:00,0.63355,0.6336,0.6334,0.6335,739200004.0
2006-04-19 21:25:00,0.6335,0.63355,0.63335,0.63345,609300001.0
2006-04-19 21:30:00,0.63352,0.6336,0.63342,0.6335,385500000.0
2006-04-19 21:35:00,0.6335,0.6336,0.6334,0.63352,762700003.0
2006-04-19 21:40:00,0.63355,0.6336,0.63335,0.63335,451400000.0
2006-04-19 21:45:00,0.6335,0.63355,0.6334,0.63348,390200003.0
2006-04-19 21:50:00,0.63355,0.63365,0.63345,0.6335,397400001.0
2006-04-19 21:55:00,0.6335,0.6336,0.6334,0.6335,425199999.0
2006-04-19 22:00:00,0.6335,0.63355,0.63345,0.6335,331200001.0
2006-04-19 22:05:00,0.63345,0.63365,0.63335,0.63348,549599997.0
2006-04-19 22:10:00,0.6335,0.6336,0.6334,0.63352,474099997.0
2006-04-19 22:15:00,0.63352,0.6336,0.6334,0.6335,373299998.0
2006-04-19 22:20:00,0.63355,0.6336,0.63343,0.63355,533900001.0
2006-04-19 22:25:00,0.63345,0.6336,0.6334,0.6335,416299998.0
2006-04-19 22:30:00,0.63355,0.6336,0.63325,0.63352,456199995.0
2006-04-19 22:35:00,0.63357,0.63357,0.63325,0.63355,415800000.0
2006-04-19 22:40:00,0.6335,0.6336,0.63335,0.63342,567700001.0
2006-04-19 22:45:00,0.6335,0.6336,0.6333,0.6335,729800002.0
2006-04-19 22:50:00,0.63355,0.63355,0.63325,0.63345,694799997.0
2006-04-19 22:55:00,0.63345,0.63365,0.6333,0.6333,646899995.0
2006-04-19 23:00:00,0.63335,0.63411,0.63335,0.63395,554599995.0
2006-04-19 23:05:00,0.63406,0.63433,0.6337,0.63395,489699996.0
2006-04-19 23:10:00,0.63387,0.63428,0.63376,0.63399,402299997.0
2006-04-19 23:15:00,0.63386,0.63419,0.63373,0.63411,548500001.0
2006-04-19 23:20:00,0.63404,0.63438,0.63371,0.63388,540800003.0
2006-04-19 23:25:00,0.63416,0.63419,0.63354,0.63405,471999997.0
2006-04-19 23:30:00,0.63405,0.63429,0.63404,0.63417,411300001.0
2006-04-19 23:35:00,0.6342,0.63433,0.63405,0.63408,356700000.0
2006-04-19 23:40:00,0.63415,0.63434,0.63396,0.63421,275800001.0
2006-04-19 23:45:00,0.63433,0.63434,0.63416,0.6343,438200001.0
2006-04-19 23:50:00,0.63425,0.63445,0.63422,0.63435,327200001.0
2006-04-19 23:55:00,0.63435,0.63435,0.63417,0.63423,412099993.0
2006-04-20 00:00:00,0.63432,0.63432,0.63415,0.6342,355999998.0
2006-04-20 00:05:00,0.63425,0.63434,0.63411,0.63425,363899997.0
2006-04-20 00:10:00,0.63412,0.63437,0.63405,0.63425,376900003.0
2006-04-20 00:15:00,0.63424,0.6344,0.63418,0.6344,465099995.0
2006-04-20 00:20:00,0.6343,0.63436,0.63411,0.63422,396499998.0
2006-04-20 00:25:00,0.6343,0.63441,0.63412,0.6342,343800000.0
2006-04-20 00:30:00,0.6343,0.6343,0.634,0.63425,298600001.0
2006-04-20 00:35:00,0.63417,0.63424,0.63385,0.63415,552699999.0
2006-04-20 00:40:00,0.63411,0.63423,0.63307,0.63335,331899996.0
2006-04-20 00:45:00,0.63337,0.63347,0.63327,0.63339,316800001.0
2006-04-20 00:50:00,0.63328,0.63335,0.63262,0.63275,456299995.0
2006-04-20 00:55:00,0.63279,0.63305,0.63279,0.63304,372400000.0
2006-04-20 01:00:00,0.633,0.63313,0.63296,0.6331,245699999.0
2006-04-20 01:05:00,0.63297,0.63312,0.6329,0.63304,250700002.0
2006-04-20 01:10:00,0.63297,0.6332,0.63295,0.63307,449899999.0
2006-04-20 01:15:00,0.63316,0.63318,0.63278,0.63306,342000001.0
2006-04-20 01:20:00,0.63305,0.63316,0.63279,0.6329,396200003.0
2006-04-20 01:25:00,0.63285,0.63302,0.63275,0.63286,425399998.0
2006-04-20 01:30:00,0.63286,0.63286,0.63247,0.63268,392699997.0
2006-04-20 01:35:00,0.63267,0.63294,0.63256,0.63287,327999998.0
2006-04-20 01:40:00,0.63302,0.63302,0.63281,0.6329,479600004.0
2006-04-20 01:45:00,0.63294,0.63334,0.63294,0.6332,381799998.0
2006-04-20 01:50:00,0.63327,0.63332,0.63304,0.6332,333899998.0
2006-04-20 01:55:00,0.63321,0.63344,0.6329,0.63317,486900002.0
2006-04-20 02:00:00,0.63323,0.63325,0.63302,0.63317,436699999.0
2006-04-20 02:05:00,0.63315,0.63319,0.63295,0.63303,388000001.0
2006-04-20 02:10:00,0.63305,0.63309,0.63285,0.6329,317499999.0
2006-04-20 02:15:00,0.63285,0.633,0.63239,0.63254,445099997.0
2006-04-20 02:20:00,0.63271,0.63271,0.63242,0.6325,445499998.0
2006-04-20 02:25:00,0.63259,0.63294,0.63239,0.63282,362399995.0
2006-04-20 02:30:00,0.63286,0.63286,0.63223,0.63233,389900002.0
2006-04-20 02:35:00,0.63226,0.6327,0.63226,0.6326,337400002.0
2006-04-20 02:40:00,0.63256,0.63267,0.63248,0.63255,394399997.0
2006-04-20 02:45:00,0.63262,0.63262,0.6324,0.6325,296399998.0
2006-04-20 02:50:00,0.63257,0.63273,0.63223,0.63238,359999998.0
2006-04-20 02:55:00,0.63235,0.63242,0.63216,0.6322,456799997.0
2006-04-20 03:00:00,0.6322,0.63247,0.6322,0.6324,441299998.0
2006-04-20 03:05:00,0.63235,0.63262,0.6323,0.63235,435800001.0
2006-04-20 03:10:00,0.63237,0.63245,0.63222,0.63238,394900000.0
2006-04-20 03:15:00,0.63238,0.63252,0.6322,0.6323,375900000.0
2006-04-20 03:20:00,0.63229,0.6323,0.63214,0.63225,397900002.0
2006-04-20 03:25:00,0.63226,0.63261,0.63213,0.63261,302500003.0
2006-04-20 03:30:00,0.63274,0.63314,0.63274,0.63299,434600000.0
2006-04-20 03:35:00,0.63307,0.63324,0.6329,0.63308,402899998.0
2006-04-20 03:40:00,0.63303,0.63333,0.63303,0.63326,414700002.0
2006-04-20 03:45:00,0.63333,0.63361,0.63315,0.63359,452499999.0
2006-04-20 03:50:00,0.63358,0.63389,0.63351,0.6338,430500001.0
2006-04-20 03:55:00,0.63367,0.63395,0.63338,0.6334,590199994.0
2006-04-20 04:00:00,0.63349,0.63377,0.6334,0.63377,405099999.0
2006-04-20 04:05:00,0.63375,0.63403,0.63367,0.63381,481199999.0
2006-04-20 04:10:00,0.63378,0.63383,0.63357,0.63357,402200001.0
2006-04-20 04:15:00,0.63365,0.63384,0.63364,0.63373,494400003.0
2006-04-20 04:20:00,0.63376,0.63386,0.63355,0.63355,440100000.0
2006-04-20 04:25:00,0.63355,0.63383,0.63338,0.63378,472000000.0
2006-04-20 04:30:00,0.63379,0.63389,0.63369,0.6338,414100003.0
2006-04-20 04:35:00,0.63374,0.63387,0.63367,0.63372,311699997.0
2006-04-20 04:40:00,0.63353,0.63353,0.6331,0.63315,376400000.0
2006-04-20 04:45:00,0.63323,0.63339,0.63314,0.6332,510900003.0
2006-04-20 04:50:00,0.63326,0.6333,0.63301,0.6333,254899998.0
2006-04-20 04:55:00,0.63331,0.63352,0.63316,0.63337,420300002.0
2006-04-20 05:00:00,0.63337,0.63351,0.6332,0.63332,436799997.0
2006-04-20 05:05:00,0.63324,0.6333,0.6331,0.63326,396600001.0
2006-04-20 05:10:00,0.6332,0.63335,0.63312,0.63328,302999995.0
2006-04-20 05:15:00,0.63323,0.63325,0.633,0.63323,295700002.0
2006-04-20 05:20:00,0.6331,0.63313,0.63289,0.633,320800000.0
2006-04-20 05:25:00,0.63287,0.63325,0.63287,0.63325,401699998.0
2006-04-20 05:30:00,0.63313,0.63322,0.63305,0.63316,441799999.0
2006-04-20 05:35:00,0.63324,0.6334,0.63301,0.63335,433800001.0
2006-04-20 05:40:00,0.6334,0.63345,0.6333,0.6334,354400002.0
2006-04-20 05:45:00,0.6334,0.63342,0.6332,0.6334,346499996.0
2006-04-20 05:50:00,0.63335,0.63388,0.63328,0.63377,341799998.0
2006-04-20 05:55:00,0.63379,0.63394,0.6337,0.63382,343400000.0
2006-04-20 06:00:00,0.6337,0.63385,0.63363,0.63376,284400000.0
2006-04-20 06:05:00,0.63383,0.63383,0.63341,0.63362,504000000.0
2006-04-20 06:10:00,0.63362,0.63434,0.63352,0.63405,350699998.0
2006-04-20 06:15:00,0.63408,0.63516,0.63405,0.63485,516899998.0
2006-04-20 06:20:00,0.63476,0.63485,0.63436,0.63447,462499997.0
2006-04-20 06:25:00,0.63441,0.63445,0.6343,0.63445,433600000.0
2006-04-20 06:30:00,0.6344,0.63448,0.63418,0.63442,422500003.0
2006-04-20 06:35:00,0.63442,0.63486,0.63432,0.63446,470800000.0
2006-04-20 06:40:00,0.6344,0.63446,0.63424,0.63445,394499999.0
2006-04-20 06:45:00,0.63438,0.63447,0.63415,0.63439,373800001.0
2006-04-20 06:50:00,0.63439,0.63439,0.63408,0.63425,365899999.0
2006-04-20 06:55:00,0.63415,0.63425,0.634,0.63415,485800001.0
2006-04-20 07:00:00,0.63405,0.63418,0.63392,0.6341,319299999.0
2006-04-20 07:05:00,0.63405,0.6341,0.63355,0.6338,459100003.0
2006-04-20 07:10:00,0.6338,0.6339,0.6335,0.6339,310699999.0
2006-04-20 07:15:00,0.63377,0.63408,0.63364,0.63373,419800002.0
2006-04-20 07:20:00,0.63392,0.6342,0.6339,0.63394,297099999.0
2006-04-20 07:25:00,0.63406,0.63424,0.63383,0.63405,489699999.0
2006-04-20 07:30:00,0.63395,0.63412,0.63378,0.63379,427700000.0
2006-04-20 07:35:00,0.63397,0.63413,0.63363,0.63378,454499993.0
2006-04-20 07:40:00,0.63368,0.63406,0.63368,0.63389,391399997.0
2006-04-20 07:45:00,0.63391,0.63415,0.63386,0.6341,442900003.0
2006-04-20 07:50:00,0.63406,0.6342,0.63386,0.63401,426600000.0
2006-04-20 07:55:00,0.63408,0.63489,0.63408,0.63453,442200003.0
2006-04-20 08:00:00,0.63438,0.63464,0.63438,0.63444,351999999.0
2006-04-20 08:05:00,0.63444,0.63456,0.63424,0.63429,543300002.0
2006-04-20 08:10:00,0.63432,0.63441,0.634,0.63418,406999999.0
2006-04-20 08:15:00,0.63422,0.63425,0.634,0.63422,270399999.0
2006-04-20 08:20:00,0.63428,0.6343,0.63383,0.6341,340100000.0
2006-04-20 08:25:00,0.63401,0.63402,0.6337,0.6337,283399999.0
2006-04-20 08:30:00,0.63391,0.63438,0.63356,0.63397,263900000.0
2006-04-20 08:35:00,0.63397,0.63402,0.63374,0.6339,512599998.0
2006-04-20 08:40:00,0.63392,0.63392,0.63342,0.63371,407099999.0
2006-04-20 08:45:00,0.63378,0.63389,0.6337,0.6337,218200001.0
2006-04-20 08:50:00,0.63377,0.63398,0.63362,0.6337,474199997.0
2006-04-20 08:55:00,0.63373,0.63387,0.63345,0.63379,448500001.0
2006-04-20 09:00:00,0.63369,0.63379,0.63348,0.6336,409400001.0
2006-04-20 09:05:00,0.63352,0.63362,0.63342,0.6335,388499999.0
2006-04-20 09:10:00,0.63352,0.63367,0.63339,0.63355,376700003.0
2006-04-20 09:15:00,0.6335,0.63379,0.63348,0.63353,473999997.0
2006-04-20 09:20:00,0.63344,0.63348,0.63296,0.63296,451699995.0
2006-04-20 09:25:00,0.63304,0.63321,0.6328,0.63311,516400001.0
2006-04-20 09:30:00,0.63304,0.63329,0.63294,0.63329,427500000.0
2006-04-20 09:35:00,0.6333,0.6339,0.63319,0.63377,364600001.0
2006-04-20 09:40:00,0.63367,0.63395,0.63356,0.63356,375699998.0
2006-04-20 09:45:00,0.63347,0.63359,0.6329,0.63319,375900000.0
2006-04-20 09:50:00,0.63306,0.63306,0.63239,0.63267,371900002.0
2006-04-20 09:55:00,0.63259,0.63282,0.63247,0.63282,463599998.0
2006-04-20 10:00:00,0.6327,0.63278,0.6324,0.63241,404299998.0
2006-04-20 10:05:00,0.63247,0.63255,0.63216,0.63244,624400004.0
2006-04-20 10:10:00,0.63241,0.63268,0.63241,0.6326,248100001.0
2006-04-20 10:15:00,0.63253,0.63265,0.63252,0.63254,409600000.0
2006-04-20 10:20:00,0.63251,0.63251,0.6323,0.63235,368599999.0
2006-04-20 10:25:00,0.63227,0.6323,0.63187,0.63203,665499993.0
2006-04-20 10:30:00,0.63208,0.63232,0.63196,0.63226,666699999.0
2006-04-20 10:35:00,0.63229,0.63254,0.63208,0.63233,305000000.0
2006-04-20 10:40:00,0.63244,0.63254,0.6323,0.63241,328499999.0
2006-04-20 10:45:00,0.63245,0.63247,0.63204,0.63211,656000001.0
2006-04-20 10:50:00,0.6322,0.63225,0.63143,0.63155,307199997.0
2006-04-20 10:55:00,0.63168,0.6317,0.6315,0.6317,418600005.0
2006-04-20 11:00:00,0.63185,0.63201,0.63144,0.63177,593900000.0
2006-04-20 11:05:00,0.63173,0.6319,0.63167,0.63178,373399996.0
2006-04-20 11:10:00,0.63172,0.63172,0.63087,0.63099,542399998.0
2006-04-20 11:15:00,0.63102,0.63102,0.63044,0.63074,507799997.0
2006-04-20 11:20:00,0.63073,0.6311,0.63073,0.63096,401399996.0
2006-04-20 11:25:00,0.63092,0.63097,0.63076,0.63076,517699994.0
2006-04-20 11:30:00,0.6308,0.63112,0.63079,0.63105,383799998.0
2006-04-20 11:35:00,0.63107,0.63116,0.63088,0.6311,444300002.0
2006-04-20 11:40:00,0.63106,0.63115,0.63093,0.63093,334800000.0
2006-04-20 11:45:00,0.631,0.63115,0.63071,0.63085,434299997.0
2006-04-20 11:50:00,0.63071,0.63071,0.63032,0.63038,395099997.0
2006-04-20 11:55:00,0.63027,0.6305,0.63025,0.63045,402499998.0
2006-04-20 12:00:00,0.63044,0.63051,0.63025,0.63039,500400003.0
2006-04-20 12:05:00,0.63044,0.63058,0.63035,0.63047,425199996.0
2006-04-20 12:10:00,0.63042,0.63053,0.6301,0.63049,430300000.0
2006-04-20 12:15:00,0.63054,0.63074,0.6305,0.63063,535900003.0
2006-04-20 12:20:00,0.63072,0.63092,0.63051,0.63068,485199997.0
2006-04-20 12:25:00,0.63065,0.63067,0.63032,0.63043,314300000.0
2006-04-20 12:30:00,0.63043,0.63055,0.63029,0.63032,506200000.0
2006-04-20 12:35:00,0.63031,0.63055,0.63014,0.63032,463700004.0
2006-04-20 12:40:00,0.63028,0.63051,0.63015,0.63047,468899995.0
2006-04-20 12:45:00,0.6305,0.63082,0.63041,0.63057,436000000.0
2006-04-20 12:50:00,0.63051,0.63066,0.63036,0.63057,369299998.0
2006-04-20 12:55:00,0.63047,0.63058,0.62999,0.63001,432499994.0
2006-04-20 13:00:00,0.63007,0.63018,0.62974,0.62974,585600002.0
2006-04-20 13:05:00,0.62963,0.63046,0.62963,0.63,465600001.0
2006-04-20 13:10:00,0.63012,0.6306,0.62998,0.63059,418400000.0
2006-04-20 13:15:00,0.63061,0.6312,0.63033,0.6312,389900001.0
2006-04-20 13:20:00,0.63133,0.63133,0.63075,0.63088,445600001.0
2006-04-20 13:25:00,0.63098,0.631,0.63075,0.63095,472800000.0
2006-04-20 13:30:00,0.63085,0.631,0.6308,0.63089,369399999.0
2006-04-20 13:35:00,0.63091,0.63093,0.63046,0.6305,502300001.0
2006-04-20 13:40:00,0.63047,0.63063,0.6303,0.63057,526299995.0
2006-04-20 13:45:00,0.6306,0.6307,0.63045,0.63052,429999996.0
2006-04-20 13:50:00,0.6306,0.63078,0.63055,0.63078,451799998.0
2006-04-20 13:55:00,0.63077,0.63123,0.63077,0.63115,279799998.0
2006-04-20 14:00:00,0.63118,0.63183,0.63098,0.63162,358499998.0
2006-04-20 14:05:00,0.6315,0.6316,0.63139,0.63143,481399996.0
2006-04-20 14:10:00,0.63152,0.63153,0.63135,0.63145,418200000.0
2006-04-20 14:15:00,0.63147,0.63174,0.63141,0.63153,317599997.0
2006-04-20 14:20:00,0.63153,0.63198,0.63153,0.63195,384200002.0
2006-04-20 14:25:00,0.63201,0.63242,0.63198,0.63215,419500004.0
2006-04-20 14:30:00,0.63215,0.63215,0.63155,0.63172,354899997.0
2006-04-20 14:35:00,0.63168,0.63205,0.63168,0.63173,408999999.0
2006-04-20 14:40:00,0.63158,0.63165,0.63108,0.63133,422499997.0
2006-04-20 14:45:00,0.63124,0.63153,0.63124,0.63135,438299998.0
2006-04-20 14:50:00,0.63134,0.63155,0.63124,0.63145,235600003.0
2006-04-20 14:55:00,0.63139,0.63172,0.63139,0.63163,326399999.0
2006-04-20 15:00:00,0.63166,0.63185,0.63143,0.63162,436399999.0
2006-04-20 15:05:00,0.6316,0.63165,0.63111,0.6313,429200001.0
2006-04-20 15:10:00,0.63125,0.63141,0.63102,0.63123,368399998.0
2006-04-20 15:15:00,0.63123,0.63123,0.63088,0.631,493500001.0
2006-04-20 15:20:00,0.63096,0.63096,0.63043,0.6306,387399997.0
2006-04-20 15:25:00,0.63063,0.63094,0.63052,0.63078,471199997.0
2006-04-20 15:30:00,0.63077,0.63111,0.63066,0.631,412199999.0
2006-04-20 15:35:00,0.63098,0.63135,0.63074,0.63135,300599999.0
2006-04-20 15:40:00,0.63137,0.63146,0.63086,0.63095,540800003.0
2006-04-20 15:45:00,0.63101,0.6312,0.63059,0.6312,364300000.0
2006-04-20 15:50:00,0.63125,0.63133,0.6307,0.63077,434099998.0
2006-04-20 15:55:00,0.63093,0.63093,0.6298,0.63006,399399997.0
2006-04-20 16:00:00,0.62992,0.63013,0.62933,0.62987,355999997.0
2006-04-20 16:05:00,0.6298,0.6298,0.62922,0.62949,350599998.0
2006-04-20 16:10:00,0.62958,0.62983,0.62746,0.62812,386499998.0
2006-04-20 16:15:00,0.628,0.62842,0.62671,0.62796,699000006.0
2006-04-20 16:20:00,0.62793,0.62831,0.62738,0.62817,435000004.0
2006-04-20 16:25:00,0.62806,0.6281,0.6275,0.62789,461599997.0
2006-04-20 16:30:00,0.62807,0.62831,0.6271,0.62723,632600002.0
2006-04-20 16:35:00,0.62733,0.62774,0.62701,0.62701,336299999.0
2006-04-20 16:40:00,0.62669,0.62669,0.6263,0.62645,228799999.0
2006-04-20 16:45:00,0.62557,0.62559,0.62453,0.6249,538799996.0
2006-04-20 16:50:00,0.62464,0.62464,0.62394,0.62445,531600003.0
2006-04-20 16:55:00,0.62443,0.6251,0.62418,0.62463,439499997.0
2006-04-20 17:00:00,0.62468,0.62615,0.62436,0.62615,440700004.0
2006-04-20 17:05:00,0.62613,0.6264,0.62581,0.62608,356199998.0
2006-04-20 17:10:00,0.62582,0.62586,0.62507,0.62586,504899995.0
2006-04-20 17:15:00,0.62593,0.62598,0.62555,0.6256,496299999.0
2006-04-20 17:20:00,0.62565,0.62632,0.62561,0.62627,475900002.0
2006-04-20 17:25:00,0.6262,0.62626,0.62586,0.62626,474099997.0
2006-04-20 17:30:00,0.62623,0.62625,0.62579,0.626,451000001.0
2006-04-20 17:35:00,0.62595,0.62618,0.62583,0.62614,480400002.0
2006-04-20 17:40:00,0.62592,0.62592,0.62548,0.62587,445900001.0
2006-04-20 17:45:00,0.62593,0.62621,0.62545,0.62618,497099998.0
2006-04-20 17:50:00,0.62629,0.62664,0.62611,0.62652,408100002.0
2006-04-20 17:55:00,0.62657,0.62672,0.62606,0.62606,489399997.0
2006-04-20 18:00:00,0.6261,0.62634,0.62581,0.626,703200002.0
2006-04-20 18:05:00,0.62608,0.62626,0.62562,0.62578,958999992.0
2006-04-20 18:10:00,0.62574,0.62605,0.62574,0.62588,375699998.0
2006-04-20 18:15:00,0.6258,0.62605,0.6257,0.62585,1196599997.0
2006-04-20 18:20:00,0.62585,0.62597,0.62575,0.62585,802799993.0
2006-04-20 18:25:00,0.62582,0.62591,0.62569,0.62578,903099996.0
2006-04-20 18:30:00,0.62573,0.62575,0.62509,0.62571,620000001.0
2006-04-20 18:35:00,0.62569,0.62569,0.62513,0.62535,802399997.0
2006-04-20 18:40:00,0.62528,0.62568,0.6251,0.62563,1447799995.0
2006-04-20 18:45:00,0.62565,0.62565,0.62499,0.62515,956299999.0
2006-04-20 18:50:00,0.62515,0.62532,0.62504,0.62514,462700002.0
2006-04-20 18:55:00,0.62518,0.62543,0.62495,0.62543,554700002.0
2006-04-20 19:00:00,0.62536,0.6255,0.62524,0.6253,613899996.0
2006-04-20 19:05:00,0.6253,0.6255,0.62525,0.62543,800399991.0
2006-04-20 19:10:00,0.62545,0.62575,0.6254,0.62572,404499999.0
2006-04-20 19:15:00,0.62571,0.62575,0.62538,0.62575,477900001.0
2006-04-20 19:20:00,0.62577,0.62597,0.62577,0.6259,538300000.0
2006-04-20 19:25:00,0.62595,0.62605,0.62562,0.62562,641499994.0
2006-04-20 19:30:00,0.62554,0.6258,0.62528,0.6257,416000002.0
2006-04-20 19:35:00,0.6257,0.62599,0.6256,0.62597,713800000.0
2006-04-20 19:40:00,0.62612,0.62619,0.62572,0.62593,420600001.0
2006-04-20 19:45:00,0.62588,0.62597,0.62565,0.62565,469000001.0
2006-04-20 19:50:00,0.62582,0.626,0.62575,0.62595,718400005.0
2006-04-20 19:55:00,0.62585,0.62604,0.62585,0.6259,979999999.0
2006-04-20 20:00:00,0.62592,0.62635,0.62592,0.6263,711099998.0
2006-04-20 20:05:00,0.62633,0.62642,0.62615,0.6263,872399993.0
2006-04-20 20:10:00,0.62623,0.62639,0.62604,0.62628,525100001.0
2006-04-20 20:15:00,0.62619,0.62625,0.62602,0.62615,906299997.0
2006-04-20 20:20:00,0.6262,0.6262,0.62575,0.62605,426299999.0
2006-04-20 20:25:00,0.62605,0.62615,0.62595,0.6261,556499998.0
2006-04-20 20:30:00,0.626,0.62627,0.62598,0.62625,950999994.0
2006-04-20 20:35:00,0.62625,0.62635,0.6261,0.62625,798899997.0
2006-04-20 20:40:00,0.6262,0.6263,0.62612,0.62625,627299990.0
2006-04-20 20:45:00,0.62618,0.62618,0.62557,0.62557,385700001.0
2006-04-20 20:50:00,0.62547,0.6259,0.6253,0.62585,838699998.0
2006-04-20 20:55:00,0.62575,0.6259,0.62525,0.6253,723599999.0
2006-04-20 21:00:00,0.6253,0.6254,0.6252,0.62525,536499997.0
2006-04-20 21:05:00,0.62535,0.6254,0.6252,0.62535,662500003.0
2006-04-20 21:10:00,0.6253,0.62538,0.62525,0.6253,450799994.0
2006-04-20 21:15:00,0.62535,0.6254,0.62515,0.6253,840899997.0
2006-04-20 21:20:00,0.62535,0.6254,0.6252,0.6253,632700003.0
2006-04-20 21:25:00,0.6253,0.62535,0.62515,0.62525,576399998.0
2006-04-20 21:30:00,0.62532,0.6254,0.62522,0.6253,517700003.0
2006-04-20 21:35:00,0.6253,0.6254,0.6252,0.62532,777499999.0
2006-04-20 21:40:00,0.62535,0.6254,0.62515,0.62515,497700000.0
2006-04-20 21:45:00,0.6253,0.62535,0.6252,0.62528,444299996.0
2006-04-20 21:50:00,0.62535,0.62545,0.62525,0.6253,512199992.0
2006-04-20 21:55:00,0.6253,0.6254,0.6252,0.6253,432700001.0
2006-04-20 22:00:00,0.6253,0.62535,0.62525,0.6253,355100000.0
2006-04-20 22:05:00,0.62525,0.62545,0.62515,0.62532,462899999.0
2006-04-20 22:10:00,0.6253,0.6254,0.6252,0.62532,439100002.0
2006-04-20 22:15:00,0.62532,0.6254,0.6252,0.6253,370599999.0
2006-04-20 22:20:00,0.62535,0.6254,0.62522,0.62535,444099998.0
2006-04-20 22:25:00,0.62525,0.6254,0.6252,0.6253,355899995.0
2006-04-20 22:30:00,0.62535,0.6254,0.62505,0.62532,461900000.0
2006-04-20 22:35:00,0.62537,0.62537,0.62505,0.62535,477799995.0
2006-04-20 22:40:00,0.6253,0.6254,0.62515,0.62522,563699998.0
2006-04-20 22:45:00,0.6253,0.6254,0.6251,0.6253,556799998.0
2006-04-20 22:50:00,0.62535,0.62535,0.62505,0.62525,639600004.0
2006-04-20 22:55:00,0.62525,0.62545,0.6251,0.6251,604499998.0
2006-04-20 23:00:00,0.62515,0.62699,0.62515,0.62669,508800001.0
2006-04-20 23:05:00,0.62655,0.62696,0.62623,0.62636,465499999.0
2006-04-20 23:10:00,0.62652,0.62685,0.62622,0.62638,482400001.0
2006-04-20 23:15:00,0.62656,0.62674,0.62534,0.62625,433900002.0
2006-04-20 23:20:00,0.62592,0.62635,0.62454,0.62501,523899997.0
2006-04-20 23:25:00,0.62523,0.62555,0.6251,0.6255,364399998.0
2006-04-20 23:30:00,0.62542,0.62555,0.62522,0.6253,356500001.0
2006-04-20 23:35:00,0.62532,0.62542,0.62445,0.6253,315200000.0
2006-04-20 23:40:00,0.62535,0.62535,0.62496,0.62496,264399998.0
2006-04-20 23:45:00,0.62507,0.62557,0.62505,0.62538,326400000.0
2006-04-20 23:50:00,0.62527,0.62543,0.6252,0.62535,350699999.0
2006-04-20 23:55:00,0.62531,0.62531,0.62509,0.62512,401400001.0
2006-04-21 00:00:00,0.62525,0.6253,0.62515,0.6252,355899998.0
2006-04-21 00:05:00,0.62525,0.62537,0.62515,0.62536,276799996.0
2006-04-21 00:10:00,0.62522,0.6258,0.62522,0.62565,340499997.0
2006-04-21 00:15:00,0.62562,0.62591,0.62549,0.62565,378600001.0
2006-04-21 00:20:00,0.6255,0.62557,0.62512,0.62555,265600000.0
2006-04-21 00:25:00,0.62557,0.6256,0.62542,0.6255,379999996.0
2006-04-21 00:30:00,0.6256,0.6256,0.6253,0.62547,398800001.0
2006-04-21 00:35:00,0.62544,0.62548,0.62524,0.62535,497499996.0
2006-04-21 00:40:00,0.6253,0.62542,0.62515,0.62529,364900002.0
2006-04-21 00:45:00,0.62525,0.6255,0.62503,0.62503,361799996.0
2006-04-21 00:50:00,0.6249,0.62498,0.6248,0.62495,377700000.0
2006-04-21 00:55:00,0.62495,0.62525,0.62485,0.62519,521499998.0
2006-04-21 01:00:00,0.62515,0.62539,0.6251,0.62522,287399998.0
2006-04-21 01:05:00,0.6252,0.62535,0.62511,0.62517,351799999.0
2006-04-21 01:10:00,0.62513,0.62538,0.62509,0.62525,454500000.0
2006-04-21 01:15:00,0.62535,0.62535,0.6251,0.62527,315999996.0
2006-04-21 01:20:00,0.62527,0.62542,0.62514,0.62528,334900001.0
2006-04-21 01:25:00,0.62525,0.62525,0.62498,0.62507,462100001.0
2006-04-21 01:30:00,0.62518,0.62535,0.62511,0.6253,361699998.0
2006-04-21 01:35:00,0.6253,0.62535,0.62515,0.62515,314699999.0
2006-04-21 01:40:00,0.62526,0.62526,0.62503,0.6251,349499997.0
2006-04-21 01:45:00,0.62513,0.62527,0.62495,0.6252,413600007.0
2006-04-21 01:50:00,0.62518,0.6252,0.62442,0.6252,481499999.0
2006-04-21 01:55:00,0.62518,0.62528,0.62492,0.62515,346900000.0
2006-04-21 02:00:00,0.62526,0.62613,0.62526,0.62613,503699999.0
2006-04-21 02:05:00,0.6262,0.62648,0.6262,0.62641,415400003.0
2006-04-21 02:10:00,0.62642,0.62663,0.62633,0.62645,294000001.0
2006-04-21 02:15:00,0.62647,0.62667,0.62639,0.62642,312899999.0
2006-04-21 02:20:00,0.6265,0.62671,0.62636,0.62665,590299994.0
2006-04-21 02:25:00,0.62668,0.62682,0.6265,0.62665,373500002.0
2006-04-21 02:30:00,0.62676,0.62704,0.62663,0.6268,414200002.0
2006-04-21 02:35:00,0.62675,0.62695,0.62669,0.6268,367700000.0
2006-04-21 02:40:00,0.62675,0.62686,0.62669,0.62675,321399999.0
2006-04-21 02:45:00,0.62685,0.62685,0.62664,0.6268,427099999.0
2006-04-21 02:50:00,0.62685,0.62699,0.62665,0.62698,400600000.0
2006-04-21 02:55:00,0.62695,0.6271,0.62667,0.62695,508899997.0
2006-04-21 03:00:00,0.62693,0.62719,0.6269,0.62708,511199996.0
2006-04-21 03:05:00,0.62703,0.62727,0.62702,0.62706,355199998.0
2006-04-21 03:10:00,0.62699,0.62705,0.62633,0.6264,305599998.0
2006-04-21 03:15:00,0.62641,0.62652,0.6263,0.62641,424300000.0
2006-04-21 03:20:00,0.6265,0.62655,0.62638,0.6265,403700003.0
2006-04-21 03:25:00,0.6264,0.62655,0.62636,0.6265,397000002.0
2006-04-21 03:30:00,0.62656,0.6269,0.62655,0.62685,347300000.0
2006-04-21 03:35:00,0.62699,0.62744,0.62692,0.62732,516600002.0
2006-04-21 03:40:00,0.62732,0.6275,0.62725,0.62725,429900001.0
2006-04-21 03:45:00,0.62734,0.62735,0.62701,0.62712,464399999.0
2006-04-21 03:50:00,0.62697,0.62716,0.62692,0.62715,436799999.0
2006-04-21 03:55:00,0.627,0.62731,0.6269,0.62726,379400002.0
2006-04-21 04:00:00,0.62718,0.62735,0.62698,0.6273,305899999.0
2006-04-21 04:05:00,0.62735,0.62739,0.62704,0.62715,456899994.0
2006-04-21 04:10:00,0.62711,0.62735,0.6271,0.6272,410699997.0
2006-04-21 04:15:00,0.6273,0.6274,0.62724,0.62724,366899999.0
2006-04-21 04:20:00,0.62719,0.62732,0.6271,0.6271,512199995.0
2006-04-21 04:25:00,0.62725,0.62725,0.6271,0.6272,251400000.0
2006-04-21 04:30:00,0.62716,0.6273,0.62713,0.62726,373600000.0
2006-04-21 04:35:00,0.62735,0.62735,0.62715,0.62725,429799999.0
2006-04-21 04:40:00,0.62725,0.62753,0.6272,0.62734,394999998.0
2006-04-21 04:45:00,0.62738,0.62744,0.62725,0.6273,500499999.0
2006-04-21 04:50:00,0.62734,0.62737,0.62724,0.62735,255000001.0
2006-04-21 04:55:00,0.62735,0.62742,0.62703,0.62734,405099998.0
2006-04-21 05:00:00,0.62737,0.62742,0.62715,0.62727,333899999.0
2006-04-21 05:05:00,0.62727,0.6275,0.62724,0.62737,419299997.0
2006-04-21 05:10:00,0.62733,0.6274,0.62717,0.62731,362799999.0
2006-04-21 05:15:00,0.62725,0.62735,0.6271,0.62735,362200002.0
2006-04-21 05:20:00,0.62727,0.62745,0.62719,0.62735,253699999.0
2006-04-21 05:25:00,0.6274,0.6275,0.6272,0.6275,427299998.0
2006-04-21 05:30:00,0.6274,0.62742,0.62725,0.62733,356899996.0
2006-04-21 05:35:00,0.62735,0.62737,0.62705,0.6273,515400002.0
2006-04-21 05:40:00,0.62735,0.62745,0.62725,0.6273,503799999.0
2006-04-21 05:45:00,0.62728,0.62745,0.62718,0.62745,382800002.0
2006-04-21 05:50:00,0.6274,0.6275,0.6273,0.6273,302100001.0
2006-04-21 05:55:00,0.6273,0.62746,0.62717,0.62737,390699999.0
2006-04-21 06:00:00,0.62735,0.62744,0.62725,0.62732,287099999.0
2006-04-21 06:05:00,0.6274,0.62752,0.62725,0.6274,449600001.0
2006-04-21 06:10:00,0.6274,0.62754,0.62733,0.6274,263199998.0
2006-04-21 06:15:00,0.6274,0.62747,0.6272,0.62747,366400001.0
2006-04-21 06:20:00,0.6274,0.62748,0.62717,0.6274,319600003.0
2006-04-21 06:25:00,0.6274,0.62748,0.62735,0.62745,383900003.0
2006-04-21 06:30:00,0.6274,0.6275,0.62725,0.62735,362600000.0
2006-04-21 06:35:00,0.62733,0.62747,0.62726,0.62744,328600001.0
2006-04-21 06:40:00,0.62737,0.62745,0.62725,0.62745,301799999.0
2006-04-21 06:45:00,0.6274,0.6275,0.6273,0.62737,318399999.0
2006-04-21 06:50:00,0.62735,0.6274,0.62702,0.62738,449499997.0
2006-04-21 06:55:00,0.6273,0.62742,0.62715,0.62725,438000001.0
2006-04-21 07:00:00,0.6271,0.62729,0.6271,0.62725,259800001.0
2006-04-21 07:05:00,0.62713,0.62735,0.62705,0.62731,430400003.0
2006-04-21 07:10:00,0.62732,0.62732,0.62679,0.6273,373700002.0
2006-04-21 07:15:00,0.6272,0.62721,0.62698,0.62699,453900002.0
2006-04-21 07:20:00,0.62705,0.62715,0.6269,0.62696,179600000.0
2006-04-21 07:25:00,0.62708,0.6272,0.62698,0.6271,444299999.0
2006-04-21 07:30:00,0.6271,0.62723,0.6269,0.62723,366500000.0
2006-04-21 07:35:00,0.62715,0.62725,0.627,0.62705,445899997.0
2006-04-21 07:40:00,0.62707,0.6272,0.62697,0.62718,350099997.0
2006-04-21 07:45:00,0.62717,0.62725,0.62694,0.62725,450299997.0
2006-04-21 07:50:00,0.62717,0.62718,0.62698,0.62707,478100000.0
2006-04-21 07:55:00,0.62708,0.6273,0.62701,0.62715,397200002.0
2006-04-21 08:00:00,0.62703,0.62741,0.62703,0.62725,390700000.0
2006-04-21 08:05:00,0.6273,0.62742,0.62695,0.62696,560399997.0
2006-04-21 08:10:00,0.62689,0.62689,0.62653,0.62667,374000000.0
2006-04-21 08:15:00,0.62662,0.62662,0.62641,0.62644,375900000.0
2006-04-21 08:20:00,0.62646,0.62673,0.62624,0.6265,367400003.0
2006-04-21 08:25:00,0.62633,0.62647,0.62621,0.62632,195400001.0
2006-04-21 08:30:00,0.6264,0.62645,0.6262,0.6264,303400001.0
2006-04-21 08:35:00,0.62631,0.62641,0.62608,0.6261,416199999.0
2006-04-21 08:40:00,0.62608,0.62619,0.62588,0.626,357900000.0
2006-04-21 08:45:00,0.62622,0.62651,0.6262,0.6262,425800002.0
2006-04-21 08:50:00,0.62617,0.62703,0.62612,0.62696,472300001.0
2006-04-21 08:55:00,0.62691,0.62742,0.62648,0.62742,431400000.0
2006-04-21 09:00:00,0.62739,0.62791,0.6273,0.62782,557499994.0
2006-04-21 09:05:00,0.62763,0.62766,0.6274,0.62746,498599996.0
2006-04-21 09:10:00,0.62755,0.62792,0.6275,0.62772,361400002.0
2006-04-21 09:15:00,0.6277,0.6278,0.62748,0.62762,415900000.0
2006-04-21 09:20:00,0.62757,0.62771,0.62739,0.6276,370299999.0
2006-04-21 09:25:00,0.6276,0.62776,0.6274,0.62762,388100000.0
2006-04-21 09:30:00,0.62762,0.62772,0.6271,0.62743,265600001.0
2006-04-21 09:35:00,0.62749,0.62772,0.62745,0.62759,447899995.0
2006-04-21 09:40:00,0.6276,0.62784,0.62752,0.6276,387199999.0
2006-04-21 09:45:00,0.62762,0.62835,0.62747,0.62832,453200001.0
2006-04-21 09:50:00,0.62833,0.6284,0.62823,0.6284,459099997.0
2006-04-21 09:55:00,0.62829,0.6286,0.62822,0.6285,453599998.0
2006-04-21 10:00:00,0.62851,0.62912,0.62841,0.629,463200000.0
2006-04-21 10:05:00,0.62891,0.63043,0.62891,0.62964,499499997.0
2006-04-21 10:10:00,0.62953,0.62963,0.62873,0.62877,552100000.0
2006-04-21 10:15:00,0.62853,0.62884,0.62782,0.62817,577399996.0
2006-04-21 10:20:00,0.62838,0.62894,0.62838,0.62888,453200002.0
2006-04-21 10:25:00,0.62879,0.62929,0.62863,0.62874,388499998.0
2006-04-21 10:30:00,0.62873,0.6289,0.62833,0.6289,315100002.0
2006-04-21 10:35:00,0.62913,0.62947,0.62913,0.6293,368099998.0
2006-04-21 10:40:00,0.62942,0.62946,0.62885,0.62906,359599998.0
2006-04-21 10:45:00,0.62901,0.62913,0.62885,0.62906,527600002.0
2006-04-21 10:50:00,0.62913,0.62944,0.62892,0.62905,423099999.0
2006-04-21 10:55:00,0.62903,0.62903,0.6287,0.6287,363099999.0
2006-04-21 11:00:00,0.62865,0.62902,0.62849,0.62881,546699994.0
2006-04-21 11:05:00,0.629,0.62964,0.62894,0.62964,290000001.0
2006-04-21 11:10:00,0.62962,0.62978,0.6295,0.6295,462599996.0
2006-04-21 11:15:00,0.62955,0.63027,0.6295,0.63022,569099998.0
2006-04-21 11:20:00,0.63016,0.6305,0.63013,0.63038,475700000.0
2006-04-21 11:25:00,0.63035,0.63086,0.63025,0.63074,343699997.0
2006-04-21 11:30:00,0.6308,0.63092,0.63074,0.63085,392200000.0
2006-04-21 11:35:00,0.63096,0.63111,0.63066,0.63069,513100000.0
2006-04-21 11:40:00,0.6307,0.63095,0.63067,0.63072,356399998.0
2006-04-21 11:45:00,0.63069,0.6309,0.63029,0.6305,499399996.0
2006-04-21 11:50:00,0.63058,0.63075,0.6305,0.63053,414400004.0
2006-04-21 11:55:00,0.63045,0.63065,0.63031,0.63031,396900002.0
2006-04-21 12:00:00,0.6303,0.63099,0.63028,0.63062,362600001.0
2006-04-21 12:05:00,0.63063,0.63073,0.63054,0.63065,467399998.0
2006-04-21 12:10:00,0.6306,0.6307,0.6305,0.6306,401699997.0
2006-04-21 12:15:00,0.6306,0.63103,0.6306,0.63088,423100000.0
2006-04-21 12:20:00,0.631,0.63123,0.63093,0.63108,402199996.0
2006-04-21 12:25:00,0.6311,0.63118,0.63087,0.63087,318200000.0
2006-04-21 12:30:00,0.6308,0.63125,0.6308,0.63106,441900002.0
2006-04-21 12:35:00,0.63103,0.63112,0.6307,0.63112,464100003.0
2006-04-21 12:40:00,0.63108,0.63111,0.6307,0.63083,544400001.0
2006-04-21 12:45:00,0.63081,0.63095,0.63078,0.63087,290200000.0
2006-04-21 12:50:00,0.63085,0.6311,0.63073,0.63092,527799998.0
2006-04-21 12:55:00,0.63087,0.63105,0.63062,0.63071,368099998.0
2006-04-21 13:00:00,0.63067,0.6308,0.63032,0.63056,408900002.0
2006-04-21 13:05:00,0.6307,0.63075,0.63014,0.63046,448299996.0
2006-04-21 13:10:00,0.63057,0.6307,0.63031,0.63045,462100001.0
2006-04-21 13:15:00,0.63048,0.63062,0.63028,0.63045,446100002.0
2006-04-21 13:20:00,0.63038,0.63069,0.63038,0.63048,464200000.0
2006-04-21 13:25:00,0.63065,0.63065,0.63005,0.63005,535299995.0
2006-04-21 13:30:00,0.62998,0.63045,0.62998,0.6304,421199999.0
2006-04-21 13:35:00,0.63045,0.63097,0.63032,0.63076,454299999.0
2006-04-21 13:40:00,0.6307,0.63094,0.63059,0.63089,493300004.0
2006-04-21 13:45:00,0.63087,0.63101,0.63073,0.6308,311099999.0
2006-04-21 13:50:00,0.63091,0.63099,0.6308,0.63094,513000005.0
2006-04-21 13:55:00,0.63095,0.63116,0.63079,0.63095,407000003.0
2006-04-21 14:00:00,0.63094,0.63099,0.63067,0.6308,384200001.0
2006-04-21 14:05:00,0.63073,0.6312,0.63063,0.63101,433300000.0
2006-04-21 14:10:00,0.63105,0.63123,0.63096,0.63121,323599998.0
2006-04-21 14:15:00,0.63125,0.63206,0.63115,0.63206,475800001.0
2006-04-21 14:20:00,0.63205,0.63446,0.63201,0.63334,482600002.0
2006-04-21 14:25:00,0.63337,0.63349,0.63281,0.6329,480099999.0
2006-04-21 14:30:00,0.63298,0.6333,0.63285,0.63326,324700000.0
2006-04-21 14:35:00,0.63331,0.63352,0.63322,0.63344,512800003.0
2006-04-21 14:40:00,0.63356,0.63431,0.63344,0.63388,387099998.0
2006-04-21 14:45:00,0.63384,0.63444,0.63375,0.6344,451899999.0
2006-04-21 14:50:00,0.6345,0.6346,0.63406,0.63434,456100000.0
2006-04-21 14:55:00,0.63428,0.63443,0.63414,0.63414,227100000.0
2006-04-21 15:00:00,0.63412,0.63443,0.63393,0.63409,410299996.0
2006-04-21 15:05:00,0.63398,0.63405,0.63328,0.63332,540199998.0
2006-04-21 15:10:00,0.6334,0.63353,0.6327,0.63348,365499998.0
2006-04-21 15:15:00,0.6335,0.63355,0.6328,0.6332,513600001.0
2006-04-21 15:20:00,0.6332,0.6332,0.63243,0.63289,524399998.0
2006-04-21 15:25:00,0.63299,0.63302,0.63239,0.6325,465399997.0
2006-04-21 15:30:00,0.63249,0.63259,0.6321,0.63231,312200001.0
2006-04-21 15:35:00,0.63232,0.63241,0.63195,0.63219,382500000.0
2006-04-21 15:40:00,0.63222,0.6325,0.63181,0.63181,341399998.0
2006-04-21 15:45:00,0.6317,0.63185,0.63098,0.63132,450399998.0
2006-04-21 15:50:00,0.63137,0.63218,0.63134,0.63208,379699998.0
2006-04-21 15:55:00,0.63203,0.63224,0.63164,0.63221,455599998.0
2006-04-21 16:00:00,0.63212,0.63227,0.63201,0.63202,351399998.0
2006-04-21 16:05:00,0.63192,0.63262,0.63192,0.63228,404399999.0
2006-04-21 16:10:00,0.6324,0.63263,0.63202,0.63211,400200000.0
2006-04-21 16:15:00,0.63206,0.63231,0.63199,0.6322,492200005.0
2006-04-21 16:20:00,0.63224,0.63275,0.63223,0.63275,499800000.0
2006-04-21 16:25:00,0.63276,0.63279,0.63216,0.63248,489500001.0
2006-04-21 16:30:00,0.63245,0.63322,0.6324,0.63307,526199999.0
2006-04-21 16:35:00,0.63303,0.63379,0.63287,0.63375,356199998.0
2006-04-21 16:40:00,0.63356,0.63356,0.63231,0.63246,330700002.0
2006-04-21 16:45:00,0.63257,0.63269,0.63228,0.63238,326799996.0
2006-04-21 16:50:00,0.63235,0.63286,0.63227,0.63286,546899995.0
2006-04-21 16:55:00,0.63289,0.63354,0.63284,0.63325,536700000.0
2006-04-21 17:00:00,0.63321,0.63365,0.63307,0.6336,437299998.0
2006-04-21 17:05:00,0.63356,0.63356,0.63313,0.6333,350000002.0
2006-04-21 17:10:00,0.6332,0.63343,0.63295,0.6333,482999994.0
2006-04-21 17:15:00,0.63335,0.63354,0.63303,0.63309,473999998.0
2006-04-21 17:20:00,0.6332,0.63355,0.6331,0.63338,293600000.0
2006-04-21 17:25:00,0.63332,0.63347,0.63313,0.63333,373099999.0
2006-04-21 17:30:00,0.6333,0.63338,0.63312,0.63317,360999999.0
2006-04-21 17:35:00,0.63315,0.63334,0.63302,0.63317,349299996.0
2006-04-21 17:40:00,0.63302,0.63335,0.63285,0.63335,347600003.0
2006-04-21 17:45:00,0.63335,0.63335,0.63305,0.63335,246999998.0
2006-04-21 17:50:00,0.6333,0.63345,0.6333,0.63339,374200000.0
2006-04-21 17:55:00,0.63334,0.63348,0.63323,0.63328,544899998.0
2006-04-21 18:00:00,0.63321,0.63361,0.63293,0.63293,713400006.0
2006-04-21 18:05:00,0.63292,0.63305,0.6327,0.63305,1047900002.0
2006-04-21 18:10:00,0.633,0.63332,0.63295,0.6332,384600000.0
2006-04-21 18:15:00,0.63315,0.63328,0.63291,0.63298,1280599995.0
2006-04-21 18:20:00,0.633,0.63317,0.63282,0.633,894900002.0
2006-04-21 18:25:00,0.63297,0.63305,0.63285,0.633,975100006.0
2006-04-21 18:30:00,0.63298,0.633,0.63285,0.633,757100002.0
2006-04-21 18:35:00,0.63302,0.63321,0.63284,0.63321,820699998.0
2006-04-21 18:40:00,0.63325,0.63367,0.63321,0.63335,1374299998.0
2006-04-21 18:45:00,0.6334,0.6334,0.6331,0.63322,944699997.0
2006-04-21 18:50:00,0.63323,0.63338,0.63315,0.63331,443599999.0
2006-04-21 18:55:00,0.63332,0.63339,0.6331,0.63328,595699999.0
2006-04-21 19:00:00,0.63326,0.63327,0.6327,0.6327,596200001.0
2006-04-21 19:05:00,0.63264,0.633,0.63257,0.633,835699992.0
2006-04-21 19:10:00,0.63301,0.63325,0.63295,0.6331,411700000.0
2006-04-21 19:15:00,0.6331,0.63315,0.63277,0.63295,493599998.0
2006-04-21 19:20:00,0.63304,0.63386,0.63304,0.63382,559099996.0
2006-04-21 19:25:00,0.6339,0.63398,0.63345,0.63355,503399997.0
2006-04-21 19:30:00,0.63357,0.63391,0.63339,0.63385,602399999.0
2006-04-21 19:35:00,0.63385,0.6339,0.63375,0.6338,744899997.0
2006-04-21 19:40:00,0.63393,0.6342,0.63383,0.63383,295699998.0
2006-04-21 19:45:00,0.63384,0.63396,0.63345,0.63346,490400000.0
2006-04-21 19:50:00,0.63357,0.63365,0.6333,0.63345,692800002.0
2006-04-21 19:55:00,0.63336,0.6337,0.63327,0.6336,864700002.0
2006-04-21 20:00:00,0.63362,0.6339,0.6336,0.63385,747799995.0
2006-04-21 20:05:00,0.63387,0.6339,0.6336,0.6338,722899997.0
2006-04-21 20:10:00,0.63375,0.63395,0.6336,0.63394,441200001.0
2006-04-21 20:15:00,0.63388,0.63459,0.63388,0.63447,868299997.0
2006-04-21 20:20:00,0.63445,0.63447,0.63386,0.63415,437000001.0
2006-04-21 20:25:00,0.63415,0.63417,0.6321,0.63305,650599993.0
2006-04-21 20:30:00,0.633,0.6337,0.63294,0.6334,851600005.0
2006-04-21 20:35:00,0.63343,0.63412,0.63333,0.63385,746300001.0
2006-04-21 20:40:00,0.63375,0.63375,0.63294,0.63303,621399997.0
2006-04-21 20:45:00,0.63298,0.63301,0.63262,0.63273,415899996.0
2006-04-21 20:50:00,0.63272,0.63292,0.63271,0.63292,683700000.0
2006-04-21 20:55:00,0.63289,0.63344,0.63275,0.6328,494300002.0
2006-04-21 21:00:00,0.6328,0.6329,0.6327,0.63275,570699997.0
2006-04-21 21:05:00,0.63285,0.6329,0.6327,0.63285,613700000.0
2006-04-21 21:10:00,0.6328,0.63288,0.63275,0.6328,353000000.0
2006-04-21 21:15:00,0.6328,0.6329,0.63265,0.6328,749599997.0
2006-04-21 21:20:00,0.63285,0.6329,0.6327,0.6328,693599994.0
2006-04-21 21:25:00,0.6328,0.63285,0.63265,0.63275,572799997.0
2006-04-21 21:30:00,0.63282,0.6329,0.63272,0.6328,461700000.0
2006-04-21 21:35:00,0.6328,0.6329,0.6327,0.63282,777399997.0
2006-04-21 21:40:00,0.63285,0.6329,0.63265,0.63265,574299998.0
2006-04-21 21:45:00,0.6328,0.63285,0.6327,0.63278,410099997.0
2006-04-21 21:50:00,0.63285,0.63295,0.63275,0.6328,397999999.0
2006-04-21 21:55:00,0.6328,0.6329,0.6327,0.6328,414400003.0
2006-04-21 22:00:00,0.6328,0.63285,0.63275,0.6328,397799999.0
2006-04-21 22:05:00,0.63275,0.63295,0.63265,0.63282,453399997.0
2006-04-21 22:10:00,0.6328,0.6329,0.6327,0.63282,492299993.0
2006-04-21 22:15:00,0.63282,0.6329,0.6327,0.6328,496300000.0
2006-04-21 22:20:00,0.63285,0.6329,0.63272,0.63285,478800001.0
2006-04-21 22:25:00,0.63275,0.6329,0.6327,0.6328,385299998.0
2006-04-21 22:30:00,0.63285,0.6329,0.63255,0.63282,507099999.0
2006-04-21 22:35:00,0.63287,0.63287,0.63255,0.63285,523499998.0
2006-04-21 22:40:00,0.6328,0.6329,0.63265,0.63272,498899997.0
2006-04-21 22:45:00,0.6328,0.6329,0.6326,0.6328,606000003.0
2006-04-21 22:50:00,0.63285,0.63285,0.63255,0.63275,684099996.0
2006-04-21 22:55:00,0.63275,0.63295,0.6326,0.6326,642800001.0
2006-04-24 00:10:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 00:15:00,0.6346,0.6351,0.6346,0.6351,558799996.0
2006-04-24 00:20:00,0.6352,0.6352,0.635,0.635,419099997.0
2006-04-24 00:25:00,0.6351,0.6351,0.6349,0.6351,698499995.0
2006-04-24 00:30:00,0.635,0.6351,0.6349,0.6349,419099997.0
2006-04-24 00:35:00,0.6348,0.6349,0.6348,0.6349,419099997.0
2006-04-24 00:40:00,0.6348,0.6349,0.6344,0.6347,698499995.0
2006-04-24 00:45:00,0.6344,0.6348,0.6343,0.6347,419099997.0
2006-04-24 00:50:00,0.6344,0.6346,0.6344,0.6346,279399998.0
2006-04-24 00:55:00,0.6344,0.6346,0.6343,0.6343,279399998.0
2006-04-24 01:00:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 01:05:00,0.6343,0.6343,0.6342,0.6342,279399998.0
2006-04-24 01:10:00,0.6343,0.6343,0.6342,0.6342,279399998.0
2006-04-24 01:15:00,0.634,0.6342,0.634,0.6342,279399998.0
2006-04-24 01:35:00,0.6343,0.6344,0.6343,0.6343,419099997.0
2006-04-24 01:40:00,0.6344,0.6344,0.6343,0.6343,419099997.0
2006-04-24 01:45:00,0.6342,0.6342,0.6339,0.6339,279399998.0
2006-04-24 01:50:00,0.634,0.6343,0.634,0.6343,419099997.0
2006-04-24 01:55:00,0.6344,0.6344,0.6343,0.6343,279399998.0
2006-04-24 02:00:00,0.63403,0.63433,0.63378,0.63418,628999995.0
2006-04-24 02:05:00,0.63423,0.63443,0.63394,0.63398,535700000.0
2006-04-24 02:10:00,0.63412,0.63449,0.63387,0.63433,523099997.0
2006-04-24 02:15:00,0.6341,0.63449,0.63386,0.6341,489599996.0
2006-04-24 02:20:00,0.63406,0.63433,0.63384,0.63409,559499996.0
2006-04-24 02:25:00,0.6341,0.63427,0.63369,0.63399,646999996.0
2006-04-24 02:30:00,0.63409,0.63439,0.63376,0.63393,536699996.0
2006-04-24 02:35:00,0.63392,0.63419,0.63368,0.63406,468199999.0
2006-04-24 02:40:00,0.63404,0.63439,0.63389,0.6343,535799999.0
2006-04-24 02:45:00,0.63427,0.63454,0.63389,0.63412,642499998.0
2006-04-24 02:50:00,0.63419,0.63461,0.63367,0.63461,636300003.0
2006-04-24 02:55:00,0.63453,0.63497,0.6339,0.63429,584400001.0
2006-04-24 03:00:00,0.6342,0.63476,0.63406,0.63428,430599997.0
2006-04-24 03:05:00,0.63434,0.63469,0.63418,0.6343,683500003.0
2006-04-24 03:10:00,0.63418,0.63473,0.63418,0.63451,534299998.0
2006-04-24 03:15:00,0.63438,0.63465,0.63404,0.63451,573599993.0
2006-04-24 03:20:00,0.63494,0.63526,0.63452,0.63505,541299997.0
2006-04-24 03:25:00,0.63522,0.63529,0.63472,0.63472,456499999.0
2006-04-24 03:30:00,0.63461,0.63507,0.63384,0.6344,516600000.0
2006-04-24 03:35:00,0.63454,0.63483,0.63447,0.63479,390600002.0
2006-04-24 03:40:00,0.63478,0.63512,0.63472,0.63505,499100002.0
2006-04-24 03:45:00,0.63521,0.63531,0.63504,0.63519,359400002.0
2006-04-24 03:50:00,0.6351,0.63521,0.63494,0.63521,394099996.0
2006-04-24 03:55:00,0.63508,0.63513,0.63488,0.63509,408299998.0
2006-04-24 04:00:00,0.63503,0.63512,0.63486,0.635,417299995.0
2006-04-24 04:05:00,0.63496,0.63533,0.63496,0.63506,438400000.0
2006-04-24 04:10:00,0.63491,0.63499,0.63475,0.63475,392500001.0
2006-04-24 04:15:00,0.63486,0.63498,0.63475,0.63481,395000000.0
2006-04-24 04:20:00,0.63482,0.63502,0.63475,0.63475,444000000.0
2006-04-24 04:25:00,0.63486,0.63489,0.63463,0.6348,343500002.0
2006-04-24 04:30:00,0.63475,0.63492,0.63464,0.63488,409400002.0
2006-04-24 04:35:00,0.63485,0.635,0.63481,0.63495,344600001.0
2006-04-24 04:40:00,0.63498,0.635,0.63475,0.63475,366300002.0
2006-04-24 04:45:00,0.63477,0.63507,0.63472,0.63476,477799999.0
2006-04-24 04:50:00,0.63474,0.635,0.63455,0.63493,318699998.0
2006-04-24 04:55:00,0.63491,0.63509,0.63477,0.63496,498599997.0
2006-04-24 05:00:00,0.63498,0.63511,0.63485,0.63492,406099998.0
2006-04-24 05:05:00,0.6349,0.63498,0.6346,0.6347,386799998.0
2006-04-24 05:10:00,0.63465,0.63475,0.63453,0.6347,368100000.0
2006-04-24 05:15:00,0.63467,0.63482,0.63455,0.63482,348100003.0
2006-04-24 05:20:00,0.63475,0.63485,0.63463,0.63475,311099998.0
2006-04-24 05:25:00,0.63465,0.63487,0.63458,0.63485,416700000.0
2006-04-24 05:30:00,0.63475,0.6348,0.63445,0.63453,308699999.0
2006-04-24 05:35:00,0.63452,0.63454,0.63416,0.63436,494099998.0
2006-04-24 05:40:00,0.6344,0.63445,0.6343,0.6344,348699998.0
2006-04-24 05:45:00,0.63433,0.63435,0.63414,0.63435,310000001.0
2006-04-24 05:50:00,0.6343,0.63438,0.63384,0.63405,394000000.0
2006-04-24 05:55:00,0.63402,0.63427,0.63387,0.63415,362799997.0
2006-04-24 06:00:00,0.63405,0.63446,0.63404,0.6344,259999999.0
2006-04-24 06:05:00,0.63448,0.63448,0.63423,0.6344,524500000.0
2006-04-24 06:10:00,0.63438,0.6345,0.6343,0.6343,227399999.0
2006-04-24 06:15:00,0.6343,0.63441,0.6341,0.63437,368199999.0
2006-04-24 06:20:00,0.6343,0.63448,0.6341,0.63445,300199999.0
2006-04-24 06:25:00,0.63445,0.63453,0.6342,0.63425,369000002.0
2006-04-24 06:30:00,0.63416,0.63431,0.63391,0.63422,508199996.0
2006-04-24 06:35:00,0.63422,0.63432,0.6341,0.63427,390899997.0
2006-04-24 06:40:00,0.63424,0.63488,0.63424,0.63478,456900004.0
2006-04-24 06:45:00,0.63475,0.6349,0.63473,0.6348,307400001.0
2006-04-24 06:50:00,0.63485,0.6349,0.63465,0.6348,383100001.0
2006-04-24 06:55:00,0.6348,0.6349,0.63455,0.6346,459399999.0
2006-04-24 07:00:00,0.63445,0.63455,0.63437,0.63453,269000001.0
2006-04-24 07:05:00,0.63445,0.6345,0.6342,0.6344,338600000.0
2006-04-24 07:10:00,0.6344,0.63453,0.63399,0.63453,407800003.0
2006-04-24 07:15:00,0.6345,0.63465,0.6344,0.63455,313799999.0
2006-04-24 07:20:00,0.63465,0.63475,0.63445,0.63445,269100001.0
2006-04-24 07:25:00,0.6346,0.63475,0.63456,0.63465,366400000.0
2006-04-24 07:30:00,0.63465,0.6348,0.6344,0.6347,410899997.0
2006-04-24 07:35:00,0.6346,0.63472,0.63455,0.63467,418599999.0
2006-04-24 07:40:00,0.63461,0.63471,0.63437,0.63465,466800001.0
2006-04-24 07:45:00,0.63469,0.6348,0.6346,0.6348,467400000.0
2006-04-24 07:50:00,0.63475,0.63482,0.6346,0.63472,447699998.0
2006-04-24 07:55:00,0.63475,0.63506,0.63449,0.63506,339800000.0
2006-04-24 08:00:00,0.63492,0.63515,0.63486,0.63505,392300001.0
2006-04-24 08:05:00,0.63509,0.63515,0.63489,0.63501,640899997.0
2006-04-24 08:10:00,0.6351,0.63517,0.63489,0.63501,413299993.0
2006-04-24 08:15:00,0.63513,0.63526,0.635,0.63522,444700001.0
2006-04-24 08:20:00,0.63527,0.6353,0.63479,0.63482,526599998.0
2006-04-24 08:25:00,0.63473,0.63486,0.63449,0.63486,503199999.0
2006-04-24 08:30:00,0.63486,0.63523,0.63455,0.63512,396500001.0
2006-04-24 08:35:00,0.635,0.63504,0.6347,0.63486,331200001.0
2006-04-24 08:40:00,0.63481,0.63499,0.63442,0.63495,364899996.0
2006-04-24 08:45:00,0.63501,0.63505,0.63449,0.635,249799997.0
2006-04-24 08:50:00,0.63509,0.63546,0.63509,0.63538,410000002.0
2006-04-24 08:55:00,0.63544,0.63559,0.63527,0.63539,539499995.0
2006-04-24 09:00:00,0.63539,0.63552,0.63525,0.63541,371499997.0
2006-04-24 09:05:00,0.63542,0.63549,0.63519,0.63545,463499998.0
2006-04-24 09:10:00,0.6354,0.6354,0.63509,0.63536,445899997.0
2006-04-24 09:15:00,0.63535,0.63545,0.63519,0.63527,466300001.0
2006-04-24 09:20:00,0.6352,0.6354,0.63516,0.63538,380199999.0
2006-04-24 09:25:00,0.6354,0.63554,0.63525,0.6353,285699999.0
2006-04-24 09:30:00,0.63528,0.63588,0.63523,0.63559,475000005.0
2006-04-24 09:35:00,0.63564,0.63592,0.6355,0.6358,508300002.0
2006-04-24 09:40:00,0.63577,0.63697,0.63577,0.63665,311799999.0
2006-04-24 09:45:00,0.63673,0.63678,0.63631,0.63659,329400000.0
2006-04-24 09:50:00,0.63665,0.63692,0.63656,0.63679,279900000.0
2006-04-24 09:55:00,0.63669,0.6367,0.6363,0.63656,267300001.0
2006-04-24 10:00:00,0.63657,0.63663,0.63624,0.63634,396400001.0
2006-04-24 10:05:00,0.63635,0.63655,0.63616,0.63655,438399997.0
2006-04-24 10:10:00,0.6365,0.63664,0.63635,0.63637,244200001.0
2006-04-24 10:15:00,0.63644,0.6365,0.6362,0.63627,403799998.0
2006-04-24 10:20:00,0.6363,0.6363,0.63524,0.63525,416700000.0
2006-04-24 10:25:00,0.63527,0.63551,0.63511,0.63528,457800001.0
2006-04-24 10:30:00,0.63535,0.63551,0.63473,0.63487,356999999.0
2006-04-24 10:35:00,0.63497,0.63537,0.63497,0.63518,314899998.0
2006-04-24 10:40:00,0.6353,0.63535,0.63515,0.63535,405600000.0
2006-04-24 10:45:00,0.6354,0.6355,0.63517,0.6354,559700000.0
2006-04-24 10:50:00,0.63541,0.63567,0.63524,0.63567,501999996.0
2006-04-24 10:55:00,0.63568,0.63578,0.63552,0.63558,541699998.0
2006-04-24 11:00:00,0.63553,0.6357,0.63529,0.63549,533000001.0
2006-04-24 11:05:00,0.63559,0.63559,0.63545,0.63555,385999999.0
2006-04-24 11:10:00,0.63549,0.63558,0.63531,0.63534,514399997.0
2006-04-24 11:15:00,0.63542,0.6356,0.63527,0.63547,540199998.0
2006-04-24 11:20:00,0.63543,0.63574,0.63539,0.63553,390400000.0
2006-04-24 11:25:00,0.6355,0.63554,0.6353,0.6353,508700006.0
2006-04-24 11:30:00,0.63535,0.63553,0.63525,0.63548,412700004.0
2006-04-24 11:35:00,0.63552,0.63563,0.63542,0.63555,376199998.0
2006-04-24 11:40:00,0.6355,0.63566,0.63537,0.6355,393999998.0
2006-04-24 11:45:00,0.63549,0.63559,0.63535,0.6355,559000003.0
2006-04-24 11:50:00,0.6355,0.63555,0.6353,0.6354,331400000.0
2006-04-24 11:55:00,0.63535,0.63542,0.63532,0.6354,425399992.0
2006-04-24 12:00:00,0.6354,0.63559,0.63525,0.63549,519800003.0
2006-04-24 12:05:00,0.63545,0.63561,0.6354,0.6355,393299997.0
2006-04-24 12:10:00,0.63543,0.63546,0.63525,0.6354,398600000.0
2006-04-24 12:15:00,0.6354,0.63589,0.6354,0.63581,403600000.0
2006-04-24 12:20:00,0.63583,0.63583,0.63539,0.63543,439599998.0
2006-04-24 12:25:00,0.63548,0.63567,0.63548,0.63552,356600001.0
2006-04-24 12:30:00,0.63544,0.63549,0.63519,0.63535,505799999.0
2006-04-24 12:35:00,0.63535,0.63556,0.63515,0.6355,424799996.0
2006-04-24 12:40:00,0.63545,0.63557,0.63526,0.63545,302999997.0
2006-04-24 12:45:00,0.6355,0.63553,0.6354,0.6354,266199998.0
2006-04-24 12:50:00,0.63535,0.63566,0.63535,0.63566,388500002.0
2006-04-24 12:55:00,0.63563,0.63594,0.63559,0.63586,406200001.0
2006-04-24 13:00:00,0.63582,0.63614,0.63582,0.63595,384000001.0
2006-04-24 13:05:00,0.63597,0.63621,0.63523,0.63523,451000002.0
2006-04-24 13:10:00,0.63525,0.63552,0.6352,0.63548,390599997.0
2006-04-24 13:15:00,0.63555,0.63555,0.63531,0.63546,420099998.0
2006-04-24 13:20:00,0.63543,0.63551,0.63528,0.63529,493800003.0
2006-04-24 13:25:00,0.63545,0.63548,0.6352,0.63525,451000005.0
2006-04-24 13:30:00,0.63515,0.6353,0.63515,0.6352,486799997.0
2006-04-24 13:35:00,0.63529,0.63538,0.63516,0.6352,410599997.0
2006-04-24 13:40:00,0.6352,0.63549,0.63506,0.63543,450800000.0
2006-04-24 13:45:00,0.63545,0.6356,0.63519,0.63522,438500002.0
2006-04-24 13:50:00,0.63529,0.63547,0.63517,0.63547,404500002.0
2006-04-24 13:55:00,0.6355,0.63552,0.63512,0.63514,418599998.0
2006-04-24 14:00:00,0.63516,0.63548,0.63492,0.63542,482200001.0
2006-04-24 14:05:00,0.63535,0.6354,0.63447,0.63447,471399997.0
2006-04-24 14:10:00,0.63438,0.63454,0.63413,0.6345,453700005.0
2006-04-24 14:15:00,0.63448,0.63483,0.63436,0.63457,441499997.0
2006-04-24 14:20:00,0.63458,0.63472,0.63411,0.63415,355499999.0
2006-04-24 14:25:00,0.63427,0.63478,0.63427,0.63429,407399995.0
2006-04-24 14:30:00,0.63434,0.63445,0.63406,0.63415,301299999.0
2006-04-24 14:35:00,0.63407,0.63413,0.6336,0.6336,555499998.0
2006-04-24 14:40:00,0.63356,0.63386,0.63342,0.63386,499299996.0
2006-04-24 14:45:00,0.63384,0.63449,0.6338,0.63429,465599996.0
2006-04-24 14:50:00,0.63429,0.63437,0.63398,0.6341,280900000.0
2006-04-24 14:55:00,0.634,0.63408,0.63389,0.63405,259099999.0
2006-04-24 15:00:00,0.63405,0.63407,0.6337,0.6338,435599997.0
2006-04-24 15:05:00,0.63366,0.63366,0.63307,0.63314,606300006.0
2006-04-24 15:10:00,0.63316,0.63318,0.63256,0.63263,471899997.0
2006-04-24 15:15:00,0.63267,0.63267,0.63128,0.63154,564199994.0
2006-04-24 15:20:00,0.63152,0.63165,0.63118,0.63129,533699999.0
2006-04-24 15:25:00,0.63125,0.63125,0.6303,0.6307,579600005.0
2006-04-24 15:30:00,0.63076,0.63079,0.62991,0.63031,458900000.0
2006-04-24 15:35:00,0.63051,0.63097,0.63029,0.63031,449399999.0
2006-04-24 15:40:00,0.6303,0.63065,0.63022,0.63065,375200002.0
2006-04-24 15:45:00,0.63074,0.63098,0.6307,0.63095,338399999.0
2006-04-24 15:50:00,0.63079,0.63088,0.63053,0.63074,342000001.0
2006-04-24 15:55:00,0.63069,0.63075,0.6299,0.6299,331300001.0
2006-04-24 16:00:00,0.62974,0.62995,0.6291,0.62926,371499999.0
2006-04-24 16:05:00,0.6292,0.63014,0.6292,0.63014,378800001.0
2006-04-24 16:10:00,0.6301,0.6301,0.62926,0.6295,491600001.0
2006-04-24 16:15:00,0.6295,0.62999,0.62936,0.6299,470999997.0
2006-04-24 16:20:00,0.62997,0.63002,0.62982,0.62993,466999997.0
2006-04-24 16:25:00,0.6299,0.63038,0.62987,0.6302,353400000.0
2006-04-24 16:30:00,0.63018,0.63081,0.63015,0.63075,467899997.0
2006-04-24 16:35:00,0.63073,0.63073,0.63044,0.63049,458799999.0
2006-04-24 16:40:00,0.63057,0.63122,0.63057,0.63103,392100000.0
2006-04-24 16:45:00,0.631,0.631,0.63042,0.63073,453699998.0
2006-04-24 16:50:00,0.63079,0.63098,0.63065,0.63092,513599999.0
2006-04-24 16:55:00,0.63084,0.63097,0.63057,0.63097,496300001.0
2006-04-24 17:00:00,0.631,0.63115,0.63072,0.63098,390300001.0
2006-04-24 17:05:00,0.631,0.63122,0.6308,0.63122,485599996.0
2006-04-24 17:10:00,0.63116,0.63147,0.63091,0.63091,295999999.0
2006-04-24 17:15:00,0.6309,0.63139,0.63085,0.63085,416600002.0
2006-04-24 17:20:00,0.63105,0.6313,0.63065,0.63075,377800002.0
2006-04-24 17:25:00,0.63072,0.63093,0.63058,0.63068,365499999.0
2006-04-24 17:30:00,0.63067,0.63081,0.63052,0.63052,364500000.0
2006-04-24 17:35:00,0.63055,0.6307,0.6305,0.63067,315100000.0
2006-04-24 17:40:00,0.63058,0.63069,0.63045,0.63064,540299996.0
2006-04-24 17:45:00,0.63067,0.63092,0.6303,0.63081,430300002.0
2006-04-24 17:50:00,0.63075,0.6309,0.63072,0.63082,398799994.0
2006-04-24 17:55:00,0.63073,0.63095,0.63073,0.63086,416300000.0
2006-04-24 18:00:00,0.6308,0.63093,0.63067,0.63081,697600001.0
2006-04-24 18:05:00,0.63086,0.63097,0.63055,0.63075,906399994.0
2006-04-24 18:10:00,0.6307,0.63112,0.63065,0.63112,341800001.0
2006-04-24 18:15:00,0.63112,0.63218,0.63112,0.63212,1310999994.0
2006-04-24 18:20:00,0.6322,0.63233,0.63161,0.63161,939900000.0
2006-04-24 18:25:00,0.63154,0.63193,0.63136,0.6319,1070399999.0
2006-04-24 18:30:00,0.63194,0.63214,0.6316,0.63161,750999995.0
2006-04-24 18:35:00,0.63163,0.63175,0.63138,0.6317,788200002.0
2006-04-24 18:40:00,0.63172,0.63179,0.63093,0.63124,1370400005.0
2006-04-24 18:45:00,0.63125,0.63127,0.63087,0.63109,1009599998.0
2006-04-24 18:50:00,0.63115,0.63125,0.63105,0.63115,506399998.0
2006-04-24 18:55:00,0.63122,0.63137,0.6311,0.6312,636799996.0
2006-04-24 19:00:00,0.63117,0.63155,0.63106,0.63129,668800000.0
2006-04-24 19:05:00,0.6313,0.6315,0.63125,0.63143,783799995.0
2006-04-24 19:10:00,0.63138,0.6315,0.6313,0.63143,427100000.0
2006-04-24 19:15:00,0.6314,0.63145,0.63092,0.63122,372599998.0
2006-04-24 19:20:00,0.63115,0.63132,0.63105,0.63125,569199998.0
2006-04-24 19:25:00,0.63118,0.63118,0.63024,0.63031,650000001.0
2006-04-24 19:30:00,0.63042,0.6308,0.63031,0.63045,504099999.0
2006-04-24 19:35:00,0.63045,0.63054,0.63032,0.63045,708499998.0
2006-04-24 19:40:00,0.63051,0.6306,0.6303,0.63042,482000002.0
2006-04-24 19:45:00,0.63045,0.63055,0.63015,0.63015,374000004.0
2006-04-24 19:50:00,0.63032,0.63035,0.62933,0.62954,662900004.0
2006-04-24 19:55:00,0.62937,0.62951,0.62894,0.62924,970899998.0
2006-04-24 20:00:00,0.62927,0.6294,0.62844,0.62856,674000000.0
2006-04-24 20:05:00,0.6286,0.62877,0.62828,0.62854,892400007.0
2006-04-24 20:10:00,0.62845,0.62858,0.62804,0.62838,570600001.0
2006-04-24 20:15:00,0.62832,0.62843,0.62779,0.62785,784799997.0
2006-04-24 20:20:00,0.62778,0.62778,0.6266,0.62765,527399996.0
2006-04-24 20:25:00,0.62775,0.62814,0.62768,0.62812,628799999.0
2006-04-24 20:30:00,0.62805,0.62828,0.628,0.62813,975999998.0
2006-04-24 20:35:00,0.62815,0.62833,0.62805,0.6282,738199997.0
2006-04-24 20:40:00,0.6282,0.6283,0.62767,0.62802,680200000.0
2006-04-24 20:45:00,0.62803,0.62813,0.62774,0.62782,502199999.0
2006-04-24 20:50:00,0.6278,0.62785,0.6273,0.6273,826999992.0
2006-04-24 20:55:00,0.62731,0.62752,0.62685,0.6269,677500002.0
2006-04-24 21:00:00,0.6269,0.627,0.6268,0.62685,543800000.0
2006-04-24 21:05:00,0.62695,0.627,0.6268,0.62695,644199999.0
2006-04-24 21:10:00,0.6269,0.62698,0.62685,0.6269,443700002.0
2006-04-24 21:15:00,0.6269,0.627,0.62675,0.6269,846999994.0
2006-04-24 21:20:00,0.62695,0.627,0.6268,0.6269,534299994.0
2006-04-24 21:25:00,0.6269,0.62695,0.62675,0.62685,452400001.0
2006-04-24 21:30:00,0.62692,0.627,0.62682,0.6269,426700000.0
2006-04-24 21:35:00,0.6269,0.627,0.6268,0.62692,760800000.0
2006-04-24 21:40:00,0.62695,0.627,0.62675,0.62675,499900002.0
2006-04-24 21:45:00,0.6269,0.62695,0.6268,0.62688,398300002.0
2006-04-24 21:50:00,0.62695,0.62705,0.62685,0.6269,317400001.0
2006-04-24 21:55:00,0.6269,0.627,0.6268,0.6269,448900000.0
2006-04-24 22:00:00,0.6269,0.62695,0.62685,0.6269,384300005.0
2006-04-24 22:05:00,0.62685,0.62705,0.62675,0.62692,455400002.0
2006-04-24 22:10:00,0.6269,0.627,0.6268,0.62692,482300000.0
2006-04-24 22:15:00,0.62692,0.627,0.6268,0.6269,548600001.0
2006-04-24 22:20:00,0.62695,0.627,0.62682,0.62695,545499995.0
2006-04-24 22:25:00,0.62685,0.627,0.6268,0.6269,397000002.0
2006-04-24 22:30:00,0.62695,0.627,0.62665,0.62692,398599997.0
2006-04-24 22:35:00,0.62697,0.62697,0.62665,0.62695,466800002.0
2006-04-24 22:40:00,0.6269,0.627,0.62675,0.62682,561499996.0
2006-04-24 22:45:00,0.6269,0.627,0.6267,0.6269,528400001.0
2006-04-24 22:50:00,0.62695,0.62695,0.62665,0.62685,686299999.0
2006-04-24 22:55:00,0.62685,0.62705,0.6267,0.6267,602799997.0
2006-04-24 23:00:00,0.62682,0.62789,0.62675,0.62757,453400002.0
2006-04-24 23:05:00,0.62763,0.6282,0.6276,0.6278,531099998.0
2006-04-24 23:10:00,0.62784,0.62795,0.62757,0.62774,460799998.0
2006-04-24 23:15:00,0.62783,0.62811,0.62754,0.6279,615799994.0
2006-04-24 23:20:00,0.62807,0.62807,0.62731,0.62764,533900001.0
2006-04-24 23:25:00,0.62777,0.628,0.62716,0.62753,586799998.0
2006-04-24 23:30:00,0.62716,0.62751,0.62703,0.6274,448099998.0
2006-04-24 23:35:00,0.62745,0.6276,0.62735,0.62748,330100000.0
2006-04-24 23:40:00,0.62755,0.62766,0.62745,0.6275,248099999.0
2006-04-24 23:45:00,0.6276,0.6276,0.62745,0.6275,273100002.0
2006-04-24 23:50:00,0.6276,0.62781,0.62751,0.62762,493199995.0
2006-04-24 23:55:00,0.62753,0.62772,0.62738,0.62751,396599998.0
2006-04-25 00:00:00,0.62765,0.6279,0.6276,0.6277,267699999.0
2006-04-25 00:05:00,0.62781,0.62792,0.62755,0.62765,336599998.0
2006-04-25 00:10:00,0.62751,0.62794,0.62751,0.62783,529900000.0
2006-04-25 00:15:00,0.62775,0.62789,0.62765,0.6278,355799999.0
2006-04-25 00:20:00,0.6278,0.62792,0.62771,0.62792,334000002.0
2006-04-25 00:25:00,0.62797,0.628,0.62777,0.62777,430000003.0
2006-04-25 00:30:00,0.628,0.628,0.6277,0.62795,385299998.0
2006-04-25 00:35:00,0.6279,0.62805,0.6278,0.62795,500099999.0
2006-04-25 00:40:00,0.6279,0.62801,0.62783,0.62784,366500002.0
2006-04-25 00:45:00,0.6279,0.62812,0.62785,0.62812,317400001.0
2006-04-25 00:50:00,0.6281,0.62818,0.62793,0.62805,417600001.0
2006-04-25 00:55:00,0.62805,0.62815,0.62795,0.6281,389699996.0
2006-04-25 01:00:00,0.62806,0.62832,0.62806,0.62827,229799997.0
2006-04-25 01:05:00,0.62817,0.62828,0.62809,0.62814,279600002.0
2006-04-25 01:10:00,0.62802,0.62804,0.62766,0.62785,426399997.0
2006-04-25 01:15:00,0.62769,0.62819,0.62769,0.62805,445299997.0
2006-04-25 01:20:00,0.62804,0.62852,0.62804,0.62834,368600000.0
2006-04-25 01:25:00,0.62829,0.62878,0.62824,0.62878,336199999.0
2006-04-25 01:30:00,0.62898,0.62907,0.62849,0.62857,405500003.0
2006-04-25 01:35:00,0.62848,0.62852,0.62788,0.62798,455400003.0
2006-04-25 01:40:00,0.6281,0.6281,0.62782,0.62785,347500004.0
2006-04-25 01:45:00,0.62785,0.62826,0.62782,0.62811,384800001.0
2006-04-25 01:50:00,0.62815,0.62855,0.62799,0.62855,426000000.0
2006-04-25 01:55:00,0.62851,0.6286,0.62837,0.62842,456999999.0
2006-04-25 02:00:00,0.62848,0.62852,0.62824,0.62838,402599997.0
2006-04-25 02:05:00,0.62845,0.6286,0.62837,0.62849,420900002.0
2006-04-25 02:10:00,0.62858,0.62883,0.62823,0.62859,330199999.0
2006-04-25 02:15:00,0.62853,0.62863,0.62829,0.6285,432099998.0
2006-04-25 02:20:00,0.62862,0.62903,0.62849,0.6288,438699999.0
2006-04-25 02:25:00,0.6289,0.6294,0.6288,0.62916,391500001.0
2006-04-25 02:30:00,0.62926,0.62928,0.6288,0.62891,471400002.0
2006-04-25 02:35:00,0.62885,0.62906,0.6288,0.62899,389299997.0
2006-04-25 02:40:00,0.629,0.62918,0.62893,0.629,341599998.0
2006-04-25 02:45:00,0.62909,0.62923,0.62899,0.62902,277299999.0
2006-04-25 02:50:00,0.62904,0.62946,0.62885,0.62942,374600000.0
2006-04-25 02:55:00,0.62939,0.62939,0.62898,0.62898,431799998.0
2006-04-25 03:00:00,0.62897,0.62919,0.62897,0.62903,461500000.0
2006-04-25 03:05:00,0.62888,0.62897,0.62869,0.62886,507400003.0
2006-04-25 03:10:00,0.62882,0.62886,0.62825,0.62836,430699999.0
2006-04-25 03:15:00,0.62832,0.62848,0.62816,0.62837,475999998.0
2006-04-25 03:20:00,0.62846,0.62858,0.62835,0.62843,516299998.0
2006-04-25 03:25:00,0.6283,0.6284,0.62815,0.62837,564099998.0
2006-04-25 03:30:00,0.62838,0.62845,0.6283,0.6284,257200000.0
2006-04-25 03:35:00,0.6285,0.6285,0.62826,0.6283,447999996.0
2006-04-25 03:40:00,0.62826,0.62857,0.62825,0.6285,330499999.0
2006-04-25 03:45:00,0.6285,0.62869,0.62832,0.62869,477299998.0
2006-04-25 03:50:00,0.62867,0.62873,0.62842,0.62871,340799999.0
2006-04-25 03:55:00,0.62863,0.62874,0.62855,0.62873,559400002.0
2006-04-25 04:00:00,0.62877,0.62885,0.6284,0.62848,335600001.0
2006-04-25 04:05:00,0.62845,0.62877,0.62845,0.62865,465399997.0
2006-04-25 04:10:00,0.62858,0.62877,0.62848,0.6286,316200003.0
2006-04-25 04:15:00,0.62864,0.62882,0.6285,0.62855,443800001.0
2006-04-25 04:20:00,0.62855,0.6287,0.62855,0.62855,450600003.0
2006-04-25 04:25:00,0.62863,0.6288,0.62856,0.62875,356000000.0
2006-04-25 04:30:00,0.6287,0.6288,0.62851,0.62851,451999999.0
2006-04-25 04:35:00,0.62848,0.6287,0.62842,0.62865,341400000.0
2006-04-25 04:40:00,0.62865,0.6287,0.62845,0.62847,382099997.0
2006-04-25 04:45:00,0.62845,0.6285,0.62824,0.6284,538600004.0
2006-04-25 04:50:00,0.62847,0.62847,0.62832,0.62838,248599999.0
2006-04-25 04:55:00,0.62838,0.62857,0.6282,0.62845,554999995.0
2006-04-25 05:00:00,0.62834,0.62847,0.62811,0.62832,402399999.0
2006-04-25 05:05:00,0.6283,0.62849,0.62825,0.62849,381200002.0
2006-04-25 05:10:00,0.62845,0.62874,0.62838,0.62867,429899994.0
2006-04-25 05:15:00,0.62861,0.62871,0.62845,0.6287,343600000.0
2006-04-25 05:20:00,0.62855,0.62855,0.62823,0.6283,361400000.0
2006-04-25 05:25:00,0.62822,0.62852,0.62815,0.62845,387399996.0
2006-04-25 05:30:00,0.62837,0.6285,0.62832,0.62843,375200000.0
2006-04-25 05:35:00,0.62845,0.62847,0.62815,0.6284,443599999.0
2006-04-25 05:40:00,0.62845,0.62862,0.62835,0.62852,388400001.0
2006-04-25 05:45:00,0.62848,0.62855,0.62835,0.62855,262399998.0
2006-04-25 05:50:00,0.6285,0.6286,0.62836,0.6284,338499998.0
2006-04-25 05:55:00,0.6284,0.62845,0.6282,0.62825,294899997.0
2006-04-25 06:00:00,0.62815,0.62841,0.62806,0.62828,326600001.0
2006-04-25 06:05:00,0.6284,0.6286,0.62835,0.62853,468500000.0
2006-04-25 06:10:00,0.62852,0.62861,0.62834,0.6284,309199998.0
2006-04-25 06:15:00,0.6284,0.62857,0.6282,0.62857,362999999.0
2006-04-25 06:20:00,0.6285,0.6286,0.6283,0.6285,295900001.0
2006-04-25 06:25:00,0.62852,0.62867,0.62845,0.62855,402900000.0
2006-04-25 06:30:00,0.6285,0.6286,0.62835,0.62847,385699999.0
2006-04-25 06:35:00,0.62847,0.6289,0.6284,0.62885,350799999.0
2006-04-25 06:40:00,0.62874,0.62885,0.62865,0.62885,397800004.0
2006-04-25 06:45:00,0.6288,0.62894,0.62868,0.6289,433400004.0
2006-04-25 06:50:00,0.62895,0.62897,0.62865,0.62872,418600005.0
2006-04-25 06:55:00,0.62873,0.62911,0.62872,0.62911,402200001.0
2006-04-25 07:00:00,0.62909,0.62915,0.62892,0.62905,406299999.0
2006-04-25 07:05:00,0.629,0.62912,0.6288,0.62904,467499995.0
2006-04-25 07:10:00,0.62905,0.6291,0.62875,0.6291,264100000.0
2006-04-25 07:15:00,0.62905,0.6291,0.62862,0.62883,454499997.0
2006-04-25 07:20:00,0.62887,0.62896,0.62855,0.62857,348099999.0
2006-04-25 07:25:00,0.6287,0.6289,0.62869,0.62885,384600003.0
2006-04-25 07:30:00,0.6288,0.6289,0.6284,0.62868,382599998.0
2006-04-25 07:35:00,0.62855,0.62875,0.62845,0.62848,436899998.0
2006-04-25 07:40:00,0.62843,0.62862,0.62818,0.62856,438199997.0
2006-04-25 07:45:00,0.6286,0.62885,0.62855,0.62885,398900001.0
2006-04-25 07:50:00,0.6288,0.62914,0.62865,0.62906,461100003.0
2006-04-25 07:55:00,0.62908,0.62908,0.6289,0.6289,271700001.0
2006-04-25 08:00:00,0.62869,0.62918,0.62869,0.62894,500499998.0
2006-04-25 08:05:00,0.62895,0.62911,0.62877,0.62887,531200001.0
2006-04-25 08:10:00,0.62884,0.62889,0.62855,0.62859,367599997.0
2006-04-25 08:15:00,0.62855,0.62855,0.62817,0.62845,369999997.0
2006-04-25 08:20:00,0.62857,0.62882,0.62841,0.62881,478599998.0
2006-04-25 08:25:00,0.6288,0.62885,0.62858,0.62858,217600001.0
2006-04-25 08:30:00,0.62859,0.62859,0.62815,0.62835,321000000.0
2006-04-25 08:35:00,0.62825,0.62825,0.62792,0.62798,308800000.0
2006-04-25 08:40:00,0.62798,0.62844,0.62798,0.62825,426199995.0
2006-04-25 08:45:00,0.62829,0.6285,0.62824,0.62829,343199997.0
2006-04-25 08:50:00,0.62822,0.62841,0.62813,0.62835,361700003.0
2006-04-25 08:55:00,0.62841,0.62842,0.62804,0.62812,383400000.0
2006-04-25 09:00:00,0.62803,0.62831,0.62799,0.62831,401499999.0
2006-04-25 09:05:00,0.62824,0.62825,0.6279,0.628,385400002.0
2006-04-25 09:10:00,0.62803,0.62815,0.6279,0.62799,423500001.0
2006-04-25 09:15:00,0.62791,0.62791,0.62754,0.62767,449699992.0
2006-04-25 09:20:00,0.62765,0.62793,0.62749,0.62793,323999999.0
2006-04-25 09:25:00,0.62805,0.62835,0.62788,0.62825,405999999.0
2006-04-25 09:30:00,0.62833,0.62842,0.62815,0.62818,389099998.0
2006-04-25 09:35:00,0.62812,0.62812,0.62765,0.62774,499999999.0
2006-04-25 09:40:00,0.62777,0.6282,0.62767,0.6281,376799998.0
2006-04-25 09:45:00,0.62795,0.62823,0.62793,0.62794,291399999.0
2006-04-25 09:50:00,0.62784,0.6279,0.6276,0.62785,230100001.0
2006-04-25 09:55:00,0.62767,0.62768,0.62742,0.62762,382799998.0
2006-04-25 10:00:00,0.62761,0.62832,0.62752,0.62816,381900004.0
2006-04-25 10:05:00,0.62827,0.62849,0.62778,0.62796,444499999.0
2006-04-25 10:10:00,0.62787,0.62819,0.62778,0.62812,369999997.0
2006-04-25 10:15:00,0.62809,0.6281,0.62768,0.62802,395900000.0
2006-04-25 10:20:00,0.62803,0.62805,0.62783,0.6279,434399999.0
2006-04-25 10:25:00,0.62786,0.6279,0.62713,0.62727,398499998.0
2006-04-25 10:30:00,0.62732,0.62751,0.62718,0.62734,361900001.0
2006-04-25 10:35:00,0.62733,0.6275,0.6272,0.6273,341500000.0
2006-04-25 10:40:00,0.62738,0.62738,0.62716,0.6273,432600000.0
2006-04-25 10:45:00,0.62737,0.6274,0.62653,0.62656,505600005.0
2006-04-25 10:50:00,0.62667,0.62675,0.62645,0.62663,395300000.0
2006-04-25 10:55:00,0.62662,0.62662,0.62593,0.62605,426099997.0
2006-04-25 11:00:00,0.62605,0.62626,0.62586,0.62587,548699999.0
2006-04-25 11:05:00,0.62596,0.62615,0.62581,0.6261,489500001.0
2006-04-25 11:10:00,0.62602,0.62623,0.62589,0.62611,451799996.0
2006-04-25 11:15:00,0.62615,0.62622,0.6259,0.62608,420299998.0
2006-04-25 11:20:00,0.62606,0.62639,0.62598,0.62627,478699998.0
2006-04-25 11:25:00,0.62619,0.62652,0.62609,0.6264,446699999.0
2006-04-25 11:30:00,0.62646,0.6267,0.62645,0.6266,412600001.0
2006-04-25 11:35:00,0.62663,0.62698,0.62648,0.62681,472799999.0
2006-04-25 11:40:00,0.62676,0.62691,0.62655,0.62655,385700001.0
2006-04-25 11:45:00,0.62659,0.62692,0.62651,0.62685,555800002.0
2006-04-25 11:50:00,0.62688,0.62698,0.62671,0.62679,398200002.0
2006-04-25 11:55:00,0.62676,0.62699,0.62671,0.62695,418999996.0
2006-04-25 12:00:00,0.62693,0.62706,0.62647,0.62668,483099998.0
2006-04-25 12:05:00,0.62673,0.62682,0.62665,0.62675,399399999.0
2006-04-25 12:10:00,0.6267,0.62687,0.62655,0.6268,437400004.0
2006-04-25 12:15:00,0.6268,0.62691,0.62667,0.62685,422500002.0
2006-04-25 12:20:00,0.62697,0.62717,0.6269,0.62706,416099997.0
2006-04-25 12:25:00,0.6271,0.62712,0.627,0.627,272799998.0
2006-04-25 12:30:00,0.62695,0.6271,0.62684,0.62698,472999999.0
2006-04-25 12:35:00,0.62696,0.62703,0.62675,0.627,426699995.0
2006-04-25 12:40:00,0.62695,0.62705,0.62675,0.62698,263699999.0
2006-04-25 12:45:00,0.62703,0.62703,0.62691,0.62695,317600001.0
2006-04-25 12:50:00,0.6269,0.62711,0.62685,0.62707,364799998.0
2006-04-25 12:55:00,0.62697,0.62777,0.6269,0.62757,402999999.0
2006-04-25 13:00:00,0.62763,0.62766,0.62708,0.62752,539899996.0
2006-04-25 13:05:00,0.62759,0.62767,0.62733,0.62742,431199995.0
2006-04-25 13:10:00,0.62751,0.62789,0.62751,0.62785,426399998.0
2006-04-25 13:15:00,0.62791,0.628,0.62759,0.62759,506499999.0
2006-04-25 13:20:00,0.62762,0.6278,0.62743,0.62752,381500000.0
2006-04-25 13:25:00,0.62765,0.62781,0.62748,0.62774,464799996.0
2006-04-25 13:30:00,0.62774,0.62826,0.62774,0.62825,409900004.0
2006-04-25 13:35:00,0.62839,0.62849,0.62811,0.62811,477199999.0
2006-04-25 13:40:00,0.62811,0.62833,0.62805,0.6282,362700000.0
2006-04-25 13:45:00,0.62817,0.6282,0.62769,0.6282,474799996.0
2006-04-25 13:50:00,0.62823,0.62823,0.62796,0.62815,402900002.0
2006-04-25 13:55:00,0.62815,0.62825,0.62782,0.6279,408999997.0
2006-04-25 14:00:00,0.62797,0.62823,0.62777,0.62823,442999999.0
2006-04-25 14:05:00,0.62825,0.62918,0.62816,0.62911,453299999.0
2006-04-25 14:10:00,0.6292,0.62937,0.62875,0.6293,439899998.0
2006-04-25 14:15:00,0.62932,0.62949,0.62925,0.62949,392100000.0
2006-04-25 14:20:00,0.62946,0.62995,0.62928,0.62978,407000000.0
2006-04-25 14:25:00,0.62972,0.62972,0.62877,0.62903,417399996.0
2006-04-25 14:30:00,0.62908,0.62908,0.62715,0.62735,360200002.0
2006-04-25 14:35:00,0.62733,0.6275,0.62693,0.62746,462300004.0
2006-04-25 14:40:00,0.62738,0.62749,0.6269,0.62749,435199998.0
2006-04-25 14:45:00,0.62737,0.62769,0.62723,0.62729,529999999.0
2006-04-25 14:50:00,0.62729,0.62763,0.62708,0.62741,469000000.0
2006-04-25 14:55:00,0.62734,0.62747,0.627,0.627,347999996.0
2006-04-25 15:00:00,0.62701,0.62764,0.62701,0.6272,414599998.0
2006-04-25 15:05:00,0.62711,0.62729,0.62685,0.62717,627999999.0
2006-04-25 15:10:00,0.62721,0.62739,0.62711,0.6273,440000002.0
2006-04-25 15:15:00,0.62726,0.62726,0.62599,0.62703,595099999.0
2006-04-25 15:20:00,0.62704,0.62711,0.62659,0.627,646900002.0
2006-04-25 15:25:00,0.6271,0.62733,0.62696,0.62733,450099997.0
2006-04-25 15:30:00,0.62747,0.62754,0.6272,0.62723,320100000.0
2006-04-25 15:35:00,0.62718,0.62737,0.62693,0.62707,406200000.0
2006-04-25 15:40:00,0.62711,0.62711,0.62598,0.62668,426599999.0
2006-04-25 15:45:00,0.62669,0.62683,0.62658,0.6267,572500002.0
2006-04-25 15:50:00,0.62668,0.62678,0.62649,0.62649,378999998.0
2006-04-25 15:55:00,0.62662,0.62673,0.6257,0.6257,312099998.0
2006-04-25 16:00:00,0.62553,0.62572,0.62509,0.62569,400499996.0
2006-04-25 16:05:00,0.62565,0.62565,0.6247,0.6252,479000000.0
2006-04-25 16:10:00,0.62525,0.62555,0.6252,0.62545,481000002.0
2006-04-25 16:15:00,0.6254,0.62558,0.6249,0.6249,576699997.0
2006-04-25 16:20:00,0.62486,0.62509,0.62479,0.62509,406800001.0
2006-04-25 16:25:00,0.62514,0.62549,0.62504,0.6252,313700001.0
2006-04-25 16:30:00,0.62525,0.62525,0.6247,0.62502,632899994.0
2006-04-25 16:35:00,0.62504,0.62504,0.6241,0.62418,475700001.0
2006-04-25 16:40:00,0.62418,0.62419,0.62358,0.62362,464399998.0
2006-04-25 16:45:00,0.6238,0.62458,0.62379,0.62458,484399999.0
2006-04-25 16:50:00,0.62473,0.62506,0.62447,0.62505,537900000.0
2006-04-25 16:55:00,0.62503,0.62526,0.62451,0.62455,528899999.0
2006-04-25 17:00:00,0.62457,0.62513,0.62457,0.625,474600001.0
2006-04-25 17:05:00,0.62502,0.62535,0.62486,0.6253,492200005.0
2006-04-25 17:10:00,0.6252,0.62562,0.62504,0.62562,364999999.0
2006-04-25 17:15:00,0.62577,0.62592,0.62538,0.62547,483600000.0
2006-04-25 17:20:00,0.62569,0.62583,0.62543,0.62567,466899997.0
2006-04-25 17:25:00,0.62566,0.62566,0.62472,0.62484,473199998.0
2006-04-25 17:30:00,0.6248,0.62498,0.62448,0.6246,262200001.0
2006-04-25 17:35:00,0.62464,0.62477,0.62418,0.62432,271299999.0
2006-04-25 17:40:00,0.62425,0.62482,0.62425,0.6246,344499999.0
2006-04-25 17:45:00,0.62452,0.62489,0.62425,0.62472,393000005.0
2006-04-25 17:50:00,0.62465,0.62481,0.62436,0.62454,418400003.0
2006-04-25 17:55:00,0.62459,0.62493,0.62425,0.62442,617300002.0
2006-04-25 18:00:00,0.62445,0.62465,0.62433,0.6244,686799997.0
2006-04-25 18:05:00,0.62445,0.62455,0.62391,0.62407,907399999.0
2006-04-25 18:10:00,0.624,0.6244,0.62388,0.6241,534199998.0
2006-04-25 18:15:00,0.62406,0.62435,0.62395,0.62418,1219800004.0
2006-04-25 18:20:00,0.62419,0.62455,0.62412,0.62445,944799999.0
2006-04-25 18:25:00,0.62443,0.6245,0.6243,0.62444,899299995.0
2006-04-25 18:30:00,0.62443,0.62488,0.62432,0.62488,714400000.0
2006-04-25 18:35:00,0.6249,0.62494,0.62453,0.6248,757300003.0
2006-04-25 18:40:00,0.6248,0.62501,0.62465,0.62499,1349100000.0
2006-04-25 18:45:00,0.62505,0.62505,0.62475,0.6249,1057399992.0
2006-04-25 18:50:00,0.6249,0.6249,0.62464,0.62464,436699999.0
2006-04-25 18:55:00,0.62466,0.62475,0.62435,0.62475,674299995.0
2006-04-25 19:00:00,0.62477,0.62485,0.62465,0.62465,697299996.0
2006-04-25 19:05:00,0.62465,0.62485,0.6244,0.62448,896899999.0
2006-04-25 19:10:00,0.62447,0.6245,0.62435,0.62445,462899993.0
2006-04-25 19:15:00,0.62445,0.62449,0.6242,0.6244,413699999.0
2006-04-25 19:20:00,0.6244,0.62445,0.62425,0.62435,697399995.0
2006-04-25 19:25:00,0.6244,0.6247,0.62435,0.62455,526799998.0
2006-04-25 19:30:00,0.62453,0.62453,0.62411,0.6243,478499998.0
2006-04-25 19:35:00,0.62429,0.62431,0.62415,0.6242,630699996.0
2006-04-25 19:40:00,0.62428,0.62435,0.6241,0.62422,403199999.0
2006-04-25 19:45:00,0.62425,0.62435,0.62404,0.62431,433799997.0
2006-04-25 19:50:00,0.62412,0.6242,0.62405,0.62415,773799999.0
2006-04-25 19:55:00,0.62405,0.62426,0.62405,0.62417,1016500002.0
2006-04-25 20:00:00,0.62421,0.62433,0.62412,0.62425,718000000.0
2006-04-25 20:05:00,0.62427,0.6243,0.62389,0.62409,773599998.0
2006-04-25 20:10:00,0.62404,0.6242,0.62385,0.6242,603200004.0
2006-04-25 20:15:00,0.62409,0.62409,0.62369,0.62395,816199997.0
2006-04-25 20:20:00,0.624,0.62401,0.62365,0.62395,465799999.0
2006-04-25 20:25:00,0.62395,0.62403,0.62383,0.62391,645699996.0
2006-04-25 20:30:00,0.6239,0.62395,0.62332,0.62392,807500002.0
2006-04-25 20:35:00,0.62392,0.62392,0.62351,0.6238,661399998.0
2006-04-25 20:40:00,0.62375,0.62401,0.6237,0.62387,623899996.0
2006-04-25 20:45:00,0.62398,0.6241,0.62379,0.62408,468199996.0
2006-04-25 20:50:00,0.62409,0.62432,0.62397,0.62428,777000003.0
2006-04-25 20:55:00,0.62419,0.62419,0.62371,0.6238,745999996.0
2006-04-25 21:00:00,0.6238,0.6239,0.6237,0.62375,609800002.0
2006-04-25 21:05:00,0.62385,0.6239,0.6237,0.62385,674400000.0
2006-04-25 21:10:00,0.6238,0.62387,0.62375,0.6238,480300000.0
2006-04-25 21:15:00,0.6238,0.6239,0.62365,0.6238,845200000.0
2006-04-25 21:20:00,0.62385,0.6239,0.6237,0.6238,652899998.0
2006-04-25 21:25:00,0.6238,0.62385,0.62365,0.62375,556599999.0
2006-04-25 21:30:00,0.62382,0.6239,0.62372,0.6238,424799998.0
2006-04-25 21:35:00,0.6238,0.6239,0.6237,0.62382,747400001.0
2006-04-25 21:40:00,0.62385,0.6239,0.62365,0.62365,596200003.0
2006-04-25 21:45:00,0.6238,0.62385,0.6237,0.62378,460500000.0
2006-04-25 21:50:00,0.62385,0.62395,0.62375,0.6238,515099999.0
2006-04-25 21:55:00,0.6238,0.6239,0.6237,0.6238,558399998.0
2006-04-25 22:00:00,0.6238,0.62385,0.62375,0.6238,326900000.0
2006-04-25 22:05:00,0.62375,0.62395,0.62365,0.62378,545600001.0
2006-04-25 22:10:00,0.6238,0.6239,0.6237,0.62382,445999999.0
2006-04-25 22:15:00,0.62382,0.6239,0.6237,0.6238,506299999.0
2006-04-25 22:20:00,0.62385,0.6239,0.62372,0.62385,520499998.0
2006-04-25 22:25:00,0.62375,0.6239,0.6237,0.6238,413900001.0
2006-04-25 22:30:00,0.62385,0.6239,0.62355,0.62382,465200001.0
2006-04-25 22:35:00,0.62387,0.62387,0.62355,0.62385,482799997.0
2006-04-25 22:40:00,0.6238,0.6239,0.62365,0.62372,584500003.0
2006-04-25 22:45:00,0.6238,0.6239,0.6236,0.6238,489999999.0
2006-04-25 22:50:00,0.62385,0.62385,0.62355,0.62375,655399996.0
2006-04-25 22:55:00,0.62375,0.62395,0.6236,0.6236,611299995.0
2006-04-25 23:00:00,0.62365,0.62479,0.62365,0.6246,440399997.0
2006-04-25 23:05:00,0.62459,0.62531,0.62459,0.62526,507999999.0
2006-04-25 23:10:00,0.62517,0.62534,0.62508,0.62527,483800001.0
2006-04-25 23:15:00,0.62525,0.62529,0.62496,0.62523,320200002.0
2006-04-25 23:20:00,0.62523,0.62538,0.62491,0.62521,451100002.0
2006-04-25 23:25:00,0.62521,0.62523,0.62498,0.6252,461000001.0
2006-04-25 23:30:00,0.62503,0.62613,0.62404,0.62537,404900000.0
2006-04-25 23:35:00,0.62542,0.62555,0.62527,0.62548,251399999.0
2006-04-25 23:40:00,0.62551,0.62553,0.62538,0.6255,299499997.0
2006-04-25 23:45:00,0.62555,0.62555,0.62475,0.62475,395499995.0
2006-04-25 23:50:00,0.62469,0.62533,0.62467,0.6252,344100002.0
2006-04-25 23:55:00,0.62515,0.62537,0.62493,0.62524,475900000.0
2006-04-26 00:00:00,0.62535,0.6254,0.62525,0.6253,388500000.0
2006-04-26 00:05:00,0.62527,0.6254,0.62513,0.62528,455499999.0
2006-04-26 00:10:00,0.62522,0.6254,0.62515,0.62535,387899997.0
2006-04-26 00:15:00,0.62529,0.6254,0.62509,0.6254,421299999.0
2006-04-26 00:20:00,0.6253,0.62535,0.62503,0.62515,318700001.0
2006-04-26 00:25:00,0.62523,0.62542,0.62515,0.62515,419700000.0
2006-04-26 00:30:00,0.6252,0.62525,0.6249,0.62518,390400004.0
2006-04-26 00:35:00,0.6251,0.62525,0.625,0.62515,431999999.0
2006-04-26 00:40:00,0.62513,0.62532,0.6251,0.62515,372099997.0
2006-04-26 00:45:00,0.62515,0.62544,0.62515,0.62544,356699994.0
2006-04-26 00:50:00,0.6254,0.62548,0.62522,0.62535,323100001.0
2006-04-26 00:55:00,0.62535,0.6255,0.62525,0.62532,338899997.0
2006-04-26 01:00:00,0.62533,0.62552,0.62525,0.62552,258900000.0
2006-04-26 01:05:00,0.62548,0.62561,0.62535,0.62543,271900001.0
2006-04-26 01:10:00,0.62538,0.62557,0.62535,0.62537,451399997.0
2006-04-26 01:15:00,0.62545,0.6255,0.6253,0.62545,331200003.0
2006-04-26 01:20:00,0.6254,0.6255,0.62526,0.62543,379899997.0
2006-04-26 01:25:00,0.62539,0.62545,0.62522,0.62532,413900003.0
2006-04-26 01:30:00,0.6254,0.6255,0.6253,0.6254,478799998.0
2006-04-26 01:35:00,0.6254,0.6255,0.62535,0.6254,409499999.0
2006-04-26 01:40:00,0.62555,0.62555,0.62537,0.62552,402300001.0
2006-04-26 01:45:00,0.62545,0.62563,0.62538,0.62541,446700000.0
2006-04-26 01:50:00,0.62546,0.62551,0.6252,0.62539,408399999.0
2006-04-26 01:55:00,0.62535,0.62555,0.62517,0.62547,457599997.0
2006-04-26 02:00:00,0.62558,0.62575,0.62547,0.6257,355199999.0
2006-04-26 02:05:00,0.62573,0.6258,0.62547,0.62549,298999997.0
2006-04-26 02:10:00,0.62557,0.62579,0.6255,0.62565,334799999.0
2006-04-26 02:15:00,0.62559,0.6258,0.62552,0.62567,248600000.0
2006-04-26 02:20:00,0.62578,0.62581,0.6256,0.6257,547399999.0
2006-04-26 02:25:00,0.62573,0.6258,0.62553,0.62575,317399998.0
2006-04-26 02:30:00,0.62583,0.62595,0.62573,0.62585,465300002.0
2006-04-26 02:35:00,0.6258,0.62606,0.62576,0.62595,402300001.0
2006-04-26 02:40:00,0.6259,0.62608,0.62585,0.62598,352999998.0
2006-04-26 02:45:00,0.626,0.62605,0.62594,0.626,376800003.0
2006-04-26 02:50:00,0.6261,0.62648,0.62598,0.62647,540999998.0
2006-04-26 02:55:00,0.62643,0.62652,0.62625,0.62625,500699994.0
2006-04-26 03:00:00,0.62629,0.62684,0.62629,0.6268,436600002.0
2006-04-26 03:05:00,0.62686,0.62754,0.62686,0.6271,513700000.0
2006-04-26 03:10:00,0.62711,0.62739,0.62688,0.62701,459299999.0
2006-04-26 03:15:00,0.62701,0.62715,0.62687,0.62698,340099999.0
2006-04-26 03:20:00,0.62697,0.62707,0.62669,0.62703,330000001.0
2006-04-26 03:25:00,0.62703,0.62745,0.62691,0.62733,439300001.0
2006-04-26 03:30:00,0.6273,0.62836,0.62723,0.62822,386800000.0
2006-04-26 03:35:00,0.62825,0.62826,0.62699,0.62699,464300001.0
2006-04-26 03:40:00,0.6268,0.62682,0.62646,0.62655,358999997.0
2006-04-26 03:45:00,0.62678,0.62692,0.62658,0.6269,465499998.0
2006-04-26 03:50:00,0.62682,0.62682,0.6264,0.62662,393200001.0
2006-04-26 03:55:00,0.6265,0.62655,0.6259,0.62641,476299997.0
2006-04-26 04:00:00,0.6264,0.62649,0.62628,0.6264,376900000.0
2006-04-26 04:05:00,0.62645,0.62702,0.62635,0.62702,488699996.0
2006-04-26 04:10:00,0.62699,0.62719,0.62691,0.627,400500001.0
2006-04-26 04:15:00,0.62705,0.62705,0.62669,0.62669,384699998.0
2006-04-26 04:20:00,0.62663,0.62674,0.62636,0.62636,437800000.0
2006-04-26 04:25:00,0.62645,0.6269,0.6263,0.6269,407299997.0
2006-04-26 04:30:00,0.62695,0.62702,0.62667,0.62693,455499997.0
2006-04-26 04:35:00,0.62697,0.62748,0.62691,0.62744,446400001.0
2006-04-26 04:40:00,0.62748,0.62754,0.62698,0.62698,373900000.0
2006-04-26 04:45:00,0.62698,0.6271,0.6269,0.627,534399999.0
2006-04-26 04:50:00,0.62707,0.62707,0.62684,0.62698,399499997.0
2006-04-26 04:55:00,0.62695,0.62725,0.62683,0.62715,500900002.0
2006-04-26 05:00:00,0.62715,0.62738,0.62699,0.62722,404099998.0
2006-04-26 05:05:00,0.62717,0.62753,0.62707,0.62747,422099998.0
2006-04-26 05:10:00,0.6274,0.62753,0.62729,0.62737,337099995.0
2006-04-26 05:15:00,0.62733,0.6275,0.62715,0.6274,442900001.0
2006-04-26 05:20:00,0.6273,0.62735,0.62683,0.627,347699998.0
2006-04-26 05:25:00,0.62708,0.62765,0.62697,0.62765,477200000.0
2006-04-26 05:30:00,0.62751,0.62771,0.62739,0.62763,341000003.0
2006-04-26 05:35:00,0.62763,0.62763,0.62725,0.62753,450299998.0
2006-04-26 05:40:00,0.62755,0.62831,0.62745,0.62828,415899995.0
2006-04-26 05:45:00,0.62831,0.62928,0.62831,0.62914,360999996.0
2006-04-26 05:50:00,0.62916,0.62932,0.62901,0.62901,423799998.0
2006-04-26 05:55:00,0.629,0.62902,0.62869,0.62883,382400001.0
2006-04-26 06:00:00,0.62876,0.62895,0.62864,0.62867,294000001.0
2006-04-26 06:05:00,0.62875,0.62879,0.62838,0.62873,540899994.0
2006-04-26 06:10:00,0.62869,0.62876,0.62843,0.62854,385399999.0
2006-04-26 06:15:00,0.62862,0.62887,0.6285,0.62887,423500001.0
2006-04-26 06:20:00,0.6288,0.6289,0.62834,0.62842,264599997.0
2006-04-26 06:25:00,0.62843,0.62853,0.62825,0.62842,381300003.0
2006-04-26 06:30:00,0.6284,0.62894,0.62835,0.62867,489099997.0
2006-04-26 06:35:00,0.62867,0.6288,0.6286,0.62875,411299999.0
2006-04-26 06:40:00,0.62871,0.62885,0.62853,0.62878,443799999.0
2006-04-26 06:45:00,0.62869,0.62886,0.62859,0.62866,410400001.0
2006-04-26 06:50:00,0.62875,0.6288,0.62855,0.62863,328800000.0
2006-04-26 06:55:00,0.62865,0.6292,0.62865,0.6292,442099999.0
2006-04-26 07:00:00,0.62919,0.62935,0.62919,0.62929,372800002.0
2006-04-26 07:05:00,0.62943,0.63073,0.62943,0.63002,427700001.0
2006-04-26 07:10:00,0.62981,0.62987,0.62915,0.62952,506799997.0
2006-04-26 07:15:00,0.62959,0.62967,0.62929,0.62929,375899998.0
2006-04-26 07:20:00,0.62932,0.62978,0.62919,0.62945,276100001.0
2006-04-26 07:25:00,0.62959,0.6296,0.62926,0.62942,448100001.0
2006-04-26 07:30:00,0.62941,0.62996,0.62936,0.62984,351399998.0
2006-04-26 07:35:00,0.62984,0.6302,0.62984,0.6299,489999998.0
2006-04-26 07:40:00,0.62986,0.63003,0.62965,0.62977,393700000.0
2006-04-26 07:45:00,0.62976,0.63005,0.62958,0.63005,493499998.0
2006-04-26 07:50:00,0.63008,0.63067,0.62992,0.63051,466500000.0
2006-04-26 07:55:00,0.63047,0.63099,0.63047,0.63086,293899999.0
2006-04-26 08:00:00,0.63066,0.63085,0.63035,0.63052,309200000.0
2006-04-26 08:05:00,0.6306,0.63072,0.63005,0.63005,493699998.0
2006-04-26 08:10:00,0.63025,0.63045,0.63011,0.63045,422399995.0
2006-04-26 08:15:00,0.63012,0.6302,0.62893,0.62916,475500002.0
2006-04-26 08:20:00,0.62927,0.62937,0.62901,0.62908,384699996.0
2006-04-26 08:25:00,0.62903,0.62922,0.62883,0.6289,215799999.0
2006-04-26 08:30:00,0.62901,0.62912,0.62868,0.62874,328000000.0
2006-04-26 08:35:00,0.62865,0.62875,0.62846,0.62846,294999997.0
2006-04-26 08:40:00,0.62851,0.62854,0.62819,0.62835,374499996.0
2006-04-26 08:45:00,0.6284,0.62858,0.62803,0.62803,474800002.0
2006-04-26 08:50:00,0.62809,0.62849,0.62794,0.62835,483499995.0
2006-04-26 08:55:00,0.62836,0.62873,0.62832,0.62838,418899999.0
2006-04-26 09:00:00,0.62834,0.62859,0.62824,0.62838,327200000.0
2006-04-26 09:05:00,0.62828,0.62844,0.62805,0.62807,501500002.0
2006-04-26 09:10:00,0.62805,0.62814,0.62725,0.62747,495899997.0
2006-04-26 09:15:00,0.62747,0.62755,0.62731,0.6274,497600000.0
2006-04-26 09:20:00,0.62734,0.62756,0.62731,0.62741,292200001.0
2006-04-26 09:25:00,0.62749,0.62749,0.62671,0.62687,286000000.0
2006-04-26 09:30:00,0.62681,0.6271,0.6265,0.62672,373499999.0
2006-04-26 09:35:00,0.6268,0.62695,0.62652,0.62658,460199999.0
2006-04-26 09:40:00,0.62654,0.62672,0.62642,0.62652,538800002.0
2006-04-26 09:45:00,0.62648,0.62662,0.62628,0.6265,302799999.0
2006-04-26 09:50:00,0.62653,0.62665,0.62605,0.62616,415899996.0
2006-04-26 09:55:00,0.62597,0.62642,0.62587,0.62642,367400000.0
2006-04-26 10:00:00,0.62641,0.62654,0.62631,0.62642,366400002.0
2006-04-26 10:05:00,0.62642,0.62657,0.62615,0.6264,405299997.0
2006-04-26 10:10:00,0.62621,0.62633,0.62591,0.62601,308099998.0
2006-04-26 10:15:00,0.62605,0.62627,0.62579,0.62623,512100002.0
2006-04-26 10:20:00,0.62614,0.62631,0.62597,0.62626,480700000.0
2006-04-26 10:25:00,0.62622,0.62645,0.62592,0.62611,450099999.0
2006-04-26 10:30:00,0.6262,0.62625,0.62586,0.62617,434499997.0
2006-04-26 10:35:00,0.62616,0.62619,0.62572,0.62575,368399999.0
2006-04-26 10:40:00,0.62573,0.62598,0.62544,0.62592,313499998.0
2006-04-26 10:45:00,0.62598,0.62612,0.62589,0.62606,509900000.0
2006-04-26 10:50:00,0.62613,0.62615,0.62562,0.62603,351399999.0
2006-04-26 10:55:00,0.62599,0.62605,0.62581,0.62597,439099994.0
2006-04-26 11:00:00,0.62598,0.62652,0.62587,0.62636,427700000.0
2006-04-26 11:05:00,0.62647,0.62647,0.62625,0.62627,388800000.0
2006-04-26 11:10:00,0.62614,0.62626,0.62593,0.626,498700000.0
2006-04-26 11:15:00,0.62592,0.62592,0.62551,0.62569,524299999.0
2006-04-26 11:20:00,0.62571,0.62608,0.62563,0.62608,391400002.0
2006-04-26 11:25:00,0.62615,0.62623,0.62597,0.626,402400000.0
2006-04-26 11:30:00,0.62606,0.62626,0.62578,0.62585,381199999.0
2006-04-26 11:35:00,0.62588,0.62652,0.62575,0.62649,467700000.0
2006-04-26 11:40:00,0.6265,0.62682,0.6265,0.62662,497099998.0
2006-04-26 11:45:00,0.62669,0.62684,0.62646,0.62662,413399997.0
2006-04-26 11:50:00,0.62657,0.62679,0.6264,0.62675,365699998.0
2006-04-26 11:55:00,0.6267,0.6271,0.6267,0.6271,269799999.0
2006-04-26 12:00:00,0.62715,0.62718,0.62695,0.62715,425999997.0
2006-04-26 12:05:00,0.62721,0.62732,0.62701,0.62718,412200001.0
2006-04-26 12:10:00,0.6271,0.62723,0.62698,0.62706,384500001.0
2006-04-26 12:15:00,0.6271,0.6272,0.62701,0.62701,286599999.0
2006-04-26 12:20:00,0.62707,0.62713,0.62679,0.62688,445699999.0
2006-04-26 12:25:00,0.62685,0.62712,0.62685,0.627,186800000.0
2006-04-26 12:30:00,0.62695,0.62714,0.62685,0.62695,408299998.0
2006-04-26 12:35:00,0.62693,0.62715,0.6266,0.62715,408100001.0
2006-04-26 12:40:00,0.6271,0.6272,0.62663,0.62676,339899991.0
2006-04-26 12:45:00,0.62685,0.62716,0.62685,0.62715,144199998.0
2006-04-26 12:50:00,0.62709,0.62709,0.62659,0.62687,442999999.0
2006-04-26 12:55:00,0.62677,0.62695,0.62668,0.62685,443699998.0
2006-04-26 13:00:00,0.62673,0.62692,0.62669,0.6268,513600000.0
2006-04-26 13:05:00,0.62669,0.62669,0.62606,0.62652,458200000.0
2006-04-26 13:10:00,0.62655,0.62682,0.62638,0.62673,377500000.0
2006-04-26 13:15:00,0.62675,0.6269,0.62649,0.62678,366899996.0
2006-04-26 13:20:00,0.62672,0.62684,0.62655,0.62655,457200003.0
2006-04-26 13:25:00,0.62675,0.62728,0.62655,0.62718,372999999.0
2006-04-26 13:30:00,0.62707,0.62726,0.62703,0.6271,347999999.0
2006-04-26 13:35:00,0.62715,0.62737,0.62703,0.62737,487299995.0
2006-04-26 13:40:00,0.6274,0.62745,0.62695,0.6271,445600000.0
2006-04-26 13:45:00,0.62713,0.6274,0.6271,0.62738,407000000.0
2006-04-26 13:50:00,0.6274,0.6278,0.62713,0.6278,488499999.0
2006-04-26 13:55:00,0.62783,0.62815,0.62773,0.62804,406099999.0
2006-04-26 14:00:00,0.62803,0.62818,0.62771,0.62818,379599997.0
2006-04-26 14:05:00,0.62815,0.62839,0.62802,0.62823,462800000.0
2006-04-26 14:10:00,0.6284,0.62928,0.6284,0.62924,343600000.0
2006-04-26 14:15:00,0.62918,0.62925,0.62866,0.62882,506199999.0
2006-04-26 14:20:00,0.62892,0.62918,0.6288,0.6288,408299998.0
2006-04-26 14:25:00,0.62876,0.62884,0.6285,0.6286,366800002.0
2006-04-26 14:30:00,0.62859,0.62859,0.62749,0.6277,438599997.0
2006-04-26 14:35:00,0.62767,0.62825,0.62755,0.6281,510399999.0
2006-04-26 14:40:00,0.62806,0.62811,0.62747,0.62763,459299997.0
2006-04-26 14:45:00,0.62753,0.62876,0.62736,0.62876,557700001.0
2006-04-26 14:50:00,0.62891,0.62898,0.62831,0.62853,360799997.0
2006-04-26 14:55:00,0.62854,0.63006,0.62854,0.63004,334499998.0
2006-04-26 15:00:00,0.63004,0.63059,0.62926,0.63059,451899998.0
2006-04-26 15:05:00,0.63075,0.63103,0.62911,0.62911,648999997.0
2006-04-26 15:10:00,0.62901,0.6296,0.62881,0.62943,587300002.0
2006-04-26 15:15:00,0.62949,0.63112,0.62949,0.63112,439700001.0
2006-04-26 15:20:00,0.6312,0.63139,0.63068,0.63073,508599998.0
2006-04-26 15:25:00,0.6308,0.63093,0.63032,0.63059,531600000.0
2006-04-26 15:30:00,0.63055,0.6306,0.63036,0.63048,601799999.0
2006-04-26 15:35:00,0.63065,0.63098,0.63065,0.63098,270100001.0
2006-04-26 15:40:00,0.63096,0.63108,0.63034,0.63094,439999997.0
2006-04-26 15:45:00,0.63089,0.63202,0.63073,0.63202,315099997.0
2006-04-26 15:50:00,0.63236,0.6326,0.63166,0.63175,515800004.0
2006-04-26 15:55:00,0.63161,0.63224,0.63113,0.63216,528099998.0
2006-04-26 16:00:00,0.63217,0.63217,0.63082,0.63126,357200001.0
2006-04-26 16:05:00,0.63125,0.63286,0.63125,0.6321,481599994.0
2006-04-26 16:10:00,0.63206,0.63275,0.63177,0.63177,516699999.0
2006-04-26 16:15:00,0.63174,0.63217,0.63147,0.63177,683799997.0
2006-04-26 16:20:00,0.63174,0.63177,0.6315,0.63153,464600004.0
2006-04-26 16:25:00,0.63142,0.63142,0.63085,0.63109,379500002.0
2006-04-26 16:30:00,0.63114,0.63143,0.63114,0.63124,488900000.0
2006-04-26 16:35:00,0.63126,0.63151,0.63112,0.63118,422200002.0
2006-04-26 16:40:00,0.63121,0.63145,0.63121,0.63137,315600000.0
2006-04-26 16:45:00,0.63152,0.63155,0.63115,0.63136,438199998.0
2006-04-26 16:50:00,0.63137,0.63156,0.63132,0.63153,500999998.0
2006-04-26 16:55:00,0.63148,0.63192,0.63132,0.63192,565000006.0
2006-04-26 17:00:00,0.63189,0.63189,0.63134,0.6318,462499998.0
2006-04-26 17:05:00,0.63191,0.6323,0.63191,0.63215,332799997.0
2006-04-26 17:10:00,0.63212,0.63213,0.63159,0.63188,466599999.0
2006-04-26 17:15:00,0.63181,0.63198,0.63152,0.63152,436399999.0
2006-04-26 17:20:00,0.63173,0.63219,0.6317,0.63207,423400003.0
2006-04-26 17:25:00,0.63199,0.63199,0.63128,0.63145,497799999.0
2006-04-26 17:30:00,0.63155,0.63213,0.63155,0.6318,338299995.0
2006-04-26 17:35:00,0.6317,0.6322,0.6316,0.6322,395399998.0
2006-04-26 17:40:00,0.63201,0.63201,0.63164,0.6318,274400002.0
2006-04-26 17:45:00,0.63178,0.63182,0.63142,0.63165,450899999.0
2006-04-26 17:50:00,0.63174,0.6319,0.6317,0.63183,348499998.0
2006-04-26 17:55:00,0.63174,0.63222,0.63164,0.63222,510899997.0
2006-04-26 18:00:00,0.63213,0.63213,0.63173,0.6319,747900002.0
2006-04-26 18:05:00,0.63192,0.63198,0.63132,0.63164,946200001.0
2006-04-26 18:10:00,0.63168,0.63197,0.63153,0.63179,404599995.0
2006-04-26 18:15:00,0.6319,0.63276,0.6319,0.6325,1221999996.0
2006-04-26 18:20:00,0.63244,0.63295,0.63236,0.63246,1032100005.0
2006-04-26 18:25:00,0.63246,0.63267,0.6319,0.63206,988499998.0
2006-04-26 18:30:00,0.63203,0.63225,0.63184,0.63203,755800000.0
2006-04-26 18:35:00,0.63205,0.63225,0.6319,0.63215,886399994.0
2006-04-26 18:40:00,0.63218,0.63233,0.63199,0.63214,1484499999.0
2006-04-26 18:45:00,0.63223,0.63228,0.63199,0.63201,1029399992.0
2006-04-26 18:50:00,0.63198,0.63237,0.6319,0.63237,413700000.0
2006-04-26 18:55:00,0.63243,0.63243,0.63195,0.63205,540999998.0
2006-04-26 19:00:00,0.63199,0.63216,0.63173,0.63175,598099998.0
2006-04-26 19:05:00,0.63173,0.63203,0.63172,0.63196,897399992.0
2006-04-26 19:10:00,0.63192,0.63195,0.63139,0.63156,448099999.0
2006-04-26 19:15:00,0.63162,0.6319,0.63158,0.63178,423800004.0
2006-04-26 19:20:00,0.63177,0.6319,0.63115,0.63118,568799999.0
2006-04-26 19:25:00,0.6313,0.6315,0.63121,0.63134,546899998.0
2006-04-26 19:30:00,0.6314,0.63156,0.63122,0.63135,475599994.0
2006-04-26 19:35:00,0.63135,0.63141,0.63123,0.6313,723499996.0
2006-04-26 19:40:00,0.63138,0.63144,0.6311,0.63122,468399995.0
2006-04-26 19:45:00,0.63125,0.63138,0.63105,0.63105,429100001.0
2006-04-26 19:50:00,0.63122,0.6313,0.63115,0.63125,615400000.0
2006-04-26 19:55:00,0.63115,0.63138,0.63115,0.63125,794700003.0
2006-04-26 20:00:00,0.63127,0.6314,0.63122,0.63135,770400000.0
2006-04-26 20:05:00,0.63138,0.63145,0.63115,0.63135,787199997.0
2006-04-26 20:10:00,0.6313,0.63176,0.6313,0.63175,509000000.0
2006-04-26 20:15:00,0.63165,0.63184,0.63158,0.63175,935700006.0
2006-04-26 20:20:00,0.6318,0.63209,0.63165,0.63206,531600001.0
2006-04-26 20:25:00,0.63205,0.63215,0.6317,0.63183,667300000.0
2006-04-26 20:30:00,0.63175,0.6319,0.63161,0.63181,851699993.0
2006-04-26 20:35:00,0.63178,0.63185,0.6316,0.63178,650500002.0
2006-04-26 20:40:00,0.6317,0.63181,0.63165,0.63175,616899999.0
2006-04-26 20:45:00,0.63166,0.63166,0.6313,0.6314,428699999.0
2006-04-26 20:50:00,0.6314,0.63145,0.63122,0.63135,760900000.0
2006-04-26 20:55:00,0.63126,0.63142,0.63098,0.6313,685399994.0
2006-04-26 21:00:00,0.6313,0.6314,0.6312,0.63125,625100001.0
2006-04-26 21:05:00,0.63135,0.6314,0.6312,0.63135,571000003.0
2006-04-26 21:10:00,0.6313,0.63138,0.63125,0.6313,389299999.0
2006-04-26 21:15:00,0.6313,0.6314,0.63115,0.6313,796500000.0
2006-04-26 21:20:00,0.63135,0.6314,0.6312,0.6313,710000000.0
2006-04-26 21:25:00,0.6313,0.63135,0.63115,0.63125,443599998.0
2006-04-26 21:30:00,0.63132,0.6314,0.63122,0.6313,349899999.0
2006-04-26 21:35:00,0.6313,0.6314,0.6312,0.63132,693800000.0
2006-04-26 21:40:00,0.63135,0.6314,0.63115,0.63115,595400001.0
2006-04-26 21:45:00,0.6313,0.63135,0.6312,0.63128,483300002.0
2006-04-26 21:50:00,0.63135,0.63145,0.63125,0.6313,306600003.0
2006-04-26 21:55:00,0.6313,0.6314,0.6312,0.6313,467699998.0
2006-04-26 22:00:00,0.6313,0.63135,0.63125,0.6313,399500000.0
2006-04-26 22:05:00,0.63125,0.63145,0.63115,0.63128,569099997.0
2006-04-26 22:10:00,0.6313,0.6314,0.6312,0.63132,487199996.0
2006-04-26 22:15:00,0.63132,0.6314,0.6312,0.6313,511599997.0
2006-04-26 22:20:00,0.63135,0.6314,0.63122,0.63135,547299995.0
2006-04-26 22:25:00,0.63125,0.6314,0.6312,0.6313,393700001.0
2006-04-26 22:30:00,0.63135,0.6314,0.63105,0.63132,443600000.0
2006-04-26 22:35:00,0.63137,0.63137,0.63105,0.63135,533999997.0
2006-04-26 22:40:00,0.6313,0.6314,0.63115,0.63122,468099999.0
2006-04-26 22:45:00,0.6313,0.6314,0.6311,0.6313,678899992.0
2006-04-26 22:50:00,0.63135,0.63135,0.63105,0.63125,704500001.0
2006-04-26 22:55:00,0.63125,0.63145,0.6311,0.6311,614699994.0
2006-04-26 23:00:00,0.63115,0.63444,0.63115,0.63218,602100005.0
2006-04-26 23:05:00,0.63262,0.63283,0.63131,0.6316,543999998.0
2006-04-26 23:10:00,0.6314,0.63194,0.63129,0.63168,509699997.0
2006-04-26 23:15:00,0.63126,0.63184,0.631,0.63183,535500000.0
2006-04-26 23:20:00,0.63189,0.63189,0.63092,0.63151,405400000.0
2006-04-26 23:25:00,0.63153,0.63157,0.63111,0.63123,338699998.0
2006-04-26 23:30:00,0.63117,0.63147,0.63117,0.63129,381999998.0
2006-04-26 23:35:00,0.63135,0.63152,0.63121,0.63124,398999998.0
2006-04-26 23:40:00,0.63127,0.63141,0.63121,0.6313,258100000.0
2006-04-26 23:45:00,0.63132,0.63143,0.6311,0.63138,283700000.0
2006-04-26 23:50:00,0.63134,0.63151,0.6312,0.63135,379000001.0
2006-04-26 23:55:00,0.63135,0.63135,0.63092,0.63118,455800001.0
2006-04-27 00:00:00,0.6313,0.63136,0.63099,0.63101,356599999.0
2006-04-27 00:05:00,0.63105,0.63124,0.63095,0.63107,289200001.0
2006-04-27 00:10:00,0.63092,0.6312,0.63081,0.63102,404699998.0
2006-04-27 00:15:00,0.63101,0.63124,0.63083,0.63095,440500000.0
2006-04-27 00:20:00,0.63087,0.63106,0.63075,0.63088,343099997.0
2006-04-27 00:25:00,0.63088,0.63109,0.63072,0.63083,394599998.0
2006-04-27 00:30:00,0.63097,0.63103,0.63073,0.63078,354300001.0
2006-04-27 00:35:00,0.63071,0.6311,0.63061,0.63075,465000000.0
2006-04-27 00:40:00,0.63066,0.63066,0.63007,0.6301,353399997.0
2006-04-27 00:45:00,0.63013,0.63199,0.63012,0.63105,549100000.0
2006-04-27 00:50:00,0.63081,0.63081,0.62826,0.62956,647499996.0
2006-04-27 00:55:00,0.62963,0.62989,0.62963,0.6297,426099998.0
2006-04-27 01:00:00,0.62984,0.63053,0.62971,0.63053,446200001.0
2006-04-27 01:05:00,0.63057,0.63078,0.63054,0.63062,244100001.0
2006-04-27 01:10:00,0.63057,0.63076,0.63045,0.6305,418099998.0
2006-04-27 01:15:00,0.6306,0.63092,0.63049,0.63089,402199999.0
2006-04-27 01:20:00,0.63086,0.63098,0.63078,0.63092,353199998.0
2006-04-27 01:25:00,0.63083,0.63086,0.63066,0.63067,320499998.0
2006-04-27 01:30:00,0.63077,0.63079,0.63022,0.63034,321600000.0
2006-04-27 01:35:00,0.63032,0.63042,0.63016,0.63024,464500001.0
2006-04-27 01:40:00,0.63038,0.6304,0.63019,0.63026,303300000.0
2006-04-27 01:45:00,0.63025,0.63032,0.62991,0.62996,378199998.0
2006-04-27 01:50:00,0.63,0.63069,0.6298,0.63069,389800000.0
2006-04-27 01:55:00,0.63072,0.63079,0.63056,0.63063,380300000.0
2006-04-27 02:00:00,0.63068,0.6309,0.63063,0.63072,341199998.0
2006-04-27 02:05:00,0.63072,0.63075,0.6306,0.6307,330699999.0
2006-04-27 02:10:00,0.63074,0.6308,0.63063,0.6307,406300000.0
2006-04-27 02:15:00,0.63065,0.63101,0.63065,0.6307,415799999.0
2006-04-27 02:20:00,0.63084,0.63085,0.63055,0.63065,513299994.0
2006-04-27 02:25:00,0.6307,0.63094,0.63055,0.6307,308600000.0
2006-04-27 02:30:00,0.63075,0.63091,0.63066,0.63087,349399998.0
2006-04-27 02:35:00,0.63082,0.63101,0.63075,0.63085,358400001.0
2006-04-27 02:40:00,0.63085,0.63095,0.6308,0.6309,260200000.0
2006-04-27 02:45:00,0.63085,0.63108,0.63079,0.63105,361800002.0
2006-04-27 02:50:00,0.63113,0.6316,0.63095,0.6314,252400003.0
2006-04-27 02:55:00,0.63135,0.63158,0.63116,0.63121,434900004.0
2006-04-27 03:00:00,0.63126,0.63147,0.63126,0.6314,381199998.0
2006-04-27 03:05:00,0.63135,0.63147,0.63097,0.63097,521099995.0
2006-04-27 03:10:00,0.63112,0.63135,0.6311,0.63125,308200000.0
2006-04-27 03:15:00,0.63125,0.6313,0.63105,0.63115,319600000.0
2006-04-27 03:20:00,0.6312,0.63125,0.63108,0.63117,471000000.0
2006-04-27 03:25:00,0.63118,0.63132,0.63101,0.63108,427299999.0
2006-04-27 03:30:00,0.63108,0.63125,0.63098,0.63118,371300000.0
2006-04-27 03:35:00,0.63133,0.63143,0.63125,0.6313,413900004.0
2006-04-27 03:40:00,0.63125,0.63141,0.63104,0.63111,408300003.0
2006-04-27 03:45:00,0.63125,0.63125,0.63086,0.6312,354299998.0
2006-04-27 03:50:00,0.63115,0.63117,0.63094,0.631,349600001.0
2006-04-27 03:55:00,0.6308,0.63183,0.63074,0.63161,477700002.0
2006-04-27 04:00:00,0.63139,0.63151,0.63119,0.6313,282999999.0
2006-04-27 04:05:00,0.63125,0.63147,0.63125,0.63145,420699999.0
2006-04-27 04:10:00,0.6314,0.63164,0.63135,0.63146,321499998.0
2006-04-27 04:15:00,0.63155,0.63171,0.63147,0.63155,445299996.0
2006-04-27 04:20:00,0.63153,0.63183,0.63149,0.63174,457899999.0
2006-04-27 04:25:00,0.63187,0.63194,0.63165,0.63185,258000000.0
2006-04-27 04:30:00,0.63177,0.6318,0.63165,0.6317,379600001.0
2006-04-27 04:35:00,0.63173,0.6318,0.63152,0.63175,393499994.0
2006-04-27 04:40:00,0.63175,0.63177,0.63159,0.63165,338300001.0
2006-04-27 04:45:00,0.63167,0.63177,0.63158,0.6316,483899999.0
2006-04-27 04:50:00,0.6317,0.63175,0.63165,0.63175,266200002.0
2006-04-27 04:55:00,0.63175,0.63175,0.63144,0.63165,443600002.0
2006-04-27 05:00:00,0.63165,0.63188,0.63145,0.63172,349900000.0
2006-04-27 05:05:00,0.63166,0.63171,0.63135,0.63145,368900002.0
2006-04-27 05:10:00,0.6314,0.63152,0.63128,0.63145,391500001.0
2006-04-27 05:15:00,0.6314,0.6315,0.63125,0.6315,313900001.0
2006-04-27 05:20:00,0.6314,0.63145,0.63123,0.6313,261200001.0
2006-04-27 05:25:00,0.6312,0.63145,0.63115,0.63145,298299998.0
2006-04-27 05:30:00,0.63135,0.63135,0.63089,0.63103,266700001.0
2006-04-27 05:35:00,0.63108,0.63117,0.63077,0.63083,439900001.0
2006-04-27 05:40:00,0.63085,0.6309,0.63075,0.6308,372699999.0
2006-04-27 05:45:00,0.63077,0.63105,0.63062,0.63105,270400002.0
2006-04-27 05:50:00,0.63096,0.63102,0.6297,0.62978,371099996.0
2006-04-27 05:55:00,0.62979,0.6301,0.62963,0.62985,335300001.0
2006-04-27 06:00:00,0.62976,0.62992,0.62939,0.62972,292700000.0
2006-04-27 06:05:00,0.62982,0.62982,0.62941,0.62949,413899998.0
2006-04-27 06:10:00,0.62946,0.62979,0.62943,0.6296,304300001.0
2006-04-27 06:15:00,0.62958,0.62979,0.62937,0.62937,451500002.0
2006-04-27 06:20:00,0.62941,0.62977,0.6294,0.6296,386599999.0
2006-04-27 06:25:00,0.6296,0.62976,0.62955,0.62965,470799998.0
2006-04-27 06:30:00,0.6296,0.62969,0.62948,0.62957,375999999.0
2006-04-27 06:35:00,0.62958,0.63,0.62956,0.62995,293400002.0
2006-04-27 06:40:00,0.62983,0.63001,0.62962,0.62997,536200002.0
2006-04-27 06:45:00,0.62987,0.62996,0.62978,0.62978,342200000.0
2006-04-27 06:50:00,0.62985,0.62993,0.62971,0.62987,408699998.0
2006-04-27 06:55:00,0.6299,0.63005,0.62979,0.62994,373600001.0
2006-04-27 07:00:00,0.62985,0.63001,0.62984,0.62995,342500001.0
2006-04-27 07:05:00,0.6299,0.63042,0.6298,0.63037,383499997.0
2006-04-27 07:10:00,0.63031,0.63031,0.62982,0.63,404700004.0
2006-04-27 07:15:00,0.62997,0.63005,0.62985,0.62985,302099999.0
2006-04-27 07:20:00,0.62991,0.62997,0.62971,0.62991,342000002.0
2006-04-27 07:25:00,0.6298,0.63007,0.62979,0.62982,460699998.0
2006-04-27 07:30:00,0.6298,0.62993,0.62945,0.62975,380899998.0
2006-04-27 07:35:00,0.62973,0.62973,0.62957,0.6296,527300000.0
2006-04-27 07:40:00,0.62956,0.62973,0.62935,0.6295,349099999.0
2006-04-27 07:45:00,0.62952,0.62982,0.62945,0.62982,371700001.0
2006-04-27 07:50:00,0.62974,0.62987,0.62951,0.62976,410199999.0
2006-04-27 07:55:00,0.62974,0.63005,0.62961,0.63005,309100000.0
2006-04-27 08:00:00,0.62993,0.63043,0.62993,0.63006,488000003.0
2006-04-27 08:05:00,0.63005,0.63005,0.62951,0.62955,587999997.0
2006-04-27 08:10:00,0.62968,0.62992,0.62945,0.62945,291900000.0
2006-04-27 08:15:00,0.62945,0.62962,0.62922,0.62926,304499999.0
2006-04-27 08:20:00,0.62937,0.62949,0.62909,0.6291,352699998.0
2006-04-27 08:25:00,0.62907,0.62945,0.62906,0.62917,465900002.0
2006-04-27 08:30:00,0.6292,0.62973,0.62902,0.62973,413200000.0
2006-04-27 08:35:00,0.62965,0.6298,0.62945,0.62958,349500001.0
2006-04-27 08:40:00,0.6297,0.62999,0.62967,0.62972,473099998.0
2006-04-27 08:45:00,0.62973,0.6298,0.62943,0.62974,260599999.0
2006-04-27 08:50:00,0.62983,0.63029,0.62979,0.6301,388300000.0
2006-04-27 08:55:00,0.63015,0.63041,0.62989,0.63027,402899999.0
2006-04-27 09:00:00,0.6302,0.6308,0.63017,0.63075,427199995.0
2006-04-27 09:05:00,0.63065,0.63098,0.6306,0.63085,517099993.0
2006-04-27 09:10:00,0.63086,0.63086,0.6306,0.63062,470099996.0
2006-04-27 09:15:00,0.63062,0.63085,0.63062,0.63077,481499997.0
2006-04-27 09:20:00,0.63072,0.63081,0.63047,0.63062,383500003.0
2006-04-27 09:25:00,0.63056,0.63056,0.63012,0.63025,338499999.0
2006-04-27 09:30:00,0.6302,0.63031,0.63011,0.63025,447799998.0
2006-04-27 09:35:00,0.63025,0.63047,0.63015,0.6304,330899998.0
2006-04-27 09:40:00,0.6304,0.63055,0.63032,0.6304,363599997.0
2006-04-27 09:45:00,0.63035,0.63055,0.63009,0.63037,350999999.0
2006-04-27 09:50:00,0.63035,0.63035,0.6302,0.63033,273100002.0
2006-04-27 09:55:00,0.6302,0.63033,0.62991,0.62998,342700002.0
2006-04-27 10:00:00,0.62997,0.63026,0.62991,0.63024,345699997.0
2006-04-27 10:05:00,0.63037,0.63062,0.63023,0.6306,455700002.0
2006-04-27 10:10:00,0.63067,0.63069,0.63047,0.63059,262199999.0
2006-04-27 10:15:00,0.63055,0.63058,0.6304,0.63047,388999996.0
2006-04-27 10:20:00,0.63043,0.63063,0.63032,0.63063,388900005.0
2006-04-27 10:25:00,0.63058,0.63087,0.63058,0.63076,330100000.0
2006-04-27 10:30:00,0.63087,0.63087,0.63063,0.63072,349600001.0
2006-04-27 10:35:00,0.6306,0.63085,0.63053,0.63064,537200000.0
2006-04-27 10:40:00,0.63072,0.63073,0.63053,0.63067,356500000.0
2006-04-27 10:45:00,0.6307,0.63072,0.63035,0.63035,435500002.0
2006-04-27 10:50:00,0.6304,0.63055,0.63006,0.63048,431599999.0
2006-04-27 10:55:00,0.63048,0.63052,0.63023,0.63027,377899997.0
2006-04-27 11:00:00,0.63026,0.63046,0.62992,0.63036,464199996.0
2006-04-27 11:05:00,0.63044,0.63065,0.63021,0.63043,444199998.0
2006-04-27 11:10:00,0.63037,0.63056,0.63022,0.63035,519800001.0
2006-04-27 11:15:00,0.63041,0.63046,0.63025,0.63046,618400004.0
2006-04-27 11:20:00,0.63045,0.63094,0.6304,0.63076,422200000.0
2006-04-27 11:25:00,0.63074,0.63074,0.63042,0.63044,322700001.0
2006-04-27 11:30:00,0.6305,0.63071,0.63045,0.6305,386699999.0
2006-04-27 11:35:00,0.63055,0.63055,0.6303,0.6304,504700003.0
2006-04-27 11:40:00,0.63035,0.6305,0.63035,0.63038,329900001.0
2006-04-27 11:45:00,0.63045,0.63073,0.63035,0.6306,591899996.0
2006-04-27 11:50:00,0.63057,0.63064,0.63047,0.6306,354900002.0
2006-04-27 11:55:00,0.63056,0.63072,0.63056,0.63065,388100001.0
2006-04-27 12:00:00,0.63058,0.63058,0.62901,0.62952,479999996.0
2006-04-27 12:05:00,0.62953,0.62959,0.62913,0.62952,550600005.0
2006-04-27 12:10:00,0.62945,0.62962,0.62822,0.62837,339999996.0
2006-04-27 12:15:00,0.62829,0.62902,0.62825,0.62898,435400001.0
2006-04-27 12:20:00,0.62912,0.62964,0.62895,0.62898,372199999.0
2006-04-27 12:25:00,0.629,0.62946,0.62887,0.62935,428900000.0
2006-04-27 12:30:00,0.62932,0.62957,0.62921,0.62938,563600000.0
2006-04-27 12:35:00,0.62938,0.62945,0.62875,0.6291,410599996.0
2006-04-27 12:40:00,0.62899,0.62915,0.62853,0.62862,344500000.0
2006-04-27 12:45:00,0.6286,0.6286,0.62815,0.62815,225799998.0
2006-04-27 12:50:00,0.62818,0.62894,0.62818,0.62892,403099998.0
2006-04-27 12:55:00,0.62889,0.62906,0.62868,0.62881,404500002.0
2006-04-27 13:00:00,0.62887,0.629,0.6287,0.6288,435900003.0
2006-04-27 13:05:00,0.62887,0.62899,0.6283,0.62845,459700004.0
2006-04-27 13:10:00,0.62856,0.62902,0.62856,0.62885,507999997.0
2006-04-27 13:15:00,0.62894,0.62901,0.62863,0.62863,438599995.0
2006-04-27 13:20:00,0.62863,0.62898,0.62851,0.6287,419000000.0
2006-04-27 13:25:00,0.62882,0.62928,0.62874,0.6292,484499999.0
2006-04-27 13:30:00,0.62914,0.62924,0.62884,0.6289,397299998.0
2006-04-27 13:35:00,0.62896,0.62899,0.62823,0.62823,537700001.0
2006-04-27 13:40:00,0.62818,0.62836,0.62724,0.62781,616699999.0
2006-04-27 13:45:00,0.62781,0.62839,0.62777,0.62802,412999996.0
2006-04-27 13:50:00,0.62803,0.62806,0.62778,0.62781,577400000.0
2006-04-27 13:55:00,0.6278,0.6284,0.62759,0.62827,373900001.0
2006-04-27 14:00:00,0.62831,0.62847,0.62741,0.62756,491199995.0
2006-04-27 14:05:00,0.6276,0.62811,0.6276,0.62782,527499997.0
2006-04-27 14:10:00,0.62793,0.62819,0.62785,0.62805,413099998.0
2006-04-27 14:15:00,0.6281,0.6282,0.62775,0.62785,444400001.0
2006-04-27 14:20:00,0.62791,0.62831,0.62789,0.62795,386100000.0
2006-04-27 14:25:00,0.6279,0.62822,0.62788,0.62803,389399996.0
2006-04-27 14:30:00,0.62813,0.62823,0.6278,0.62803,313700000.0
2006-04-27 14:35:00,0.62799,0.62814,0.62769,0.62782,402100000.0
2006-04-27 14:40:00,0.62788,0.62801,0.6277,0.6279,420699998.0
2006-04-27 14:45:00,0.62785,0.6283,0.6277,0.62808,362699996.0
2006-04-27 14:50:00,0.62817,0.62828,0.62744,0.62793,233300002.0
2006-04-27 14:55:00,0.6278,0.62803,0.62743,0.62792,462600001.0
2006-04-27 15:00:00,0.62787,0.62787,0.62699,0.62718,531499998.0
2006-04-27 15:05:00,0.62722,0.62755,0.6271,0.62732,601199997.0
2006-04-27 15:10:00,0.62744,0.62779,0.62734,0.62773,456700000.0
2006-04-27 15:15:00,0.62775,0.62789,0.62736,0.62736,452999997.0
2006-04-27 15:20:00,0.6273,0.62739,0.62698,0.62711,536199999.0
2006-04-27 15:25:00,0.62721,0.62798,0.62719,0.6279,451700000.0
2006-04-27 15:30:00,0.62769,0.62795,0.62752,0.62752,292199998.0
2006-04-27 15:35:00,0.62744,0.62744,0.62703,0.62728,516899997.0
2006-04-27 15:40:00,0.62721,0.62723,0.62655,0.62657,395299998.0
2006-04-27 15:45:00,0.62663,0.62694,0.62663,0.62674,376599997.0
2006-04-27 15:50:00,0.62669,0.62768,0.62669,0.62767,418999999.0
2006-04-27 15:55:00,0.62751,0.62766,0.62703,0.62717,456999997.0
2006-04-27 16:00:00,0.62742,0.62889,0.62733,0.62815,434200000.0
2006-04-27 16:05:00,0.62825,0.63136,0.62824,0.63136,476900002.0
2006-04-27 16:10:00,0.63117,0.63117,0.63026,0.63075,496999998.0
2006-04-27 16:15:00,0.63081,0.63127,0.63059,0.63126,642000000.0
2006-04-27 16:20:00,0.63135,0.6316,0.63091,0.63104,523000002.0
2006-04-27 16:25:00,0.63106,0.6322,0.63106,0.63216,464300001.0
2006-04-27 16:30:00,0.63231,0.63315,0.63228,0.63307,541100002.0
2006-04-27 16:35:00,0.633,0.63304,0.63265,0.63278,437900001.0
2006-04-27 16:40:00,0.63267,0.6335,0.63248,0.63335,267600000.0
2006-04-27 16:45:00,0.63348,0.63348,0.63296,0.63298,488599999.0
2006-04-27 16:50:00,0.63309,0.6333,0.63252,0.63267,571800000.0
2006-04-27 16:55:00,0.63273,0.63306,0.63256,0.63305,520100000.0
2006-04-27 17:00:00,0.63307,0.63312,0.63267,0.63307,310300000.0
2006-04-27 17:05:00,0.63311,0.63329,0.63299,0.63329,444800002.0
2006-04-27 17:10:00,0.63335,0.63358,0.63307,0.63328,290500000.0
2006-04-27 17:15:00,0.63325,0.6333,0.63274,0.6329,400400000.0
2006-04-27 17:20:00,0.6331,0.63319,0.63287,0.63309,311299998.0
2006-04-27 17:25:00,0.633,0.63308,0.6327,0.63287,511199997.0
2006-04-27 17:30:00,0.6328,0.63295,0.6327,0.63285,406500002.0
2006-04-27 17:35:00,0.63285,0.63332,0.63285,0.63332,325999997.0
2006-04-27 17:40:00,0.63318,0.63333,0.63301,0.63321,453300000.0
2006-04-27 17:45:00,0.6333,0.6333,0.63289,0.63317,402499999.0
2006-04-27 17:50:00,0.63305,0.63327,0.63188,0.63249,441299999.0
2006-04-27 17:55:00,0.6324,0.63285,0.6324,0.63248,469999999.0
2006-04-27 18:00:00,0.63239,0.63306,0.63233,0.63288,825700006.0
2006-04-27 18:05:00,0.633,0.63331,0.63283,0.63307,996999996.0
2006-04-27 18:10:00,0.63303,0.63322,0.63257,0.63272,471399995.0
2006-04-27 18:15:00,0.63269,0.63279,0.63243,0.6325,1153400003.0
2006-04-27 18:20:00,0.6325,0.63321,0.63248,0.63313,1076200002.0
2006-04-27 18:25:00,0.63312,0.63399,0.63305,0.63382,899799999.0
2006-04-27 18:30:00,0.63377,0.63465,0.63373,0.63432,747500002.0
2006-04-27 18:35:00,0.63437,0.6344,0.63391,0.6341,860100002.0
2006-04-27 18:40:00,0.63404,0.63433,0.63386,0.63423,1304799993.0
2006-04-27 18:45:00,0.63436,0.6344,0.63398,0.63411,1047599995.0
2006-04-27 18:50:00,0.63411,0.63445,0.63392,0.63423,374999998.0
2006-04-27 18:55:00,0.63429,0.63437,0.63418,0.6343,645999997.0
2006-04-27 19:00:00,0.63429,0.63435,0.63415,0.63415,621599999.0
2006-04-27 19:05:00,0.63415,0.6343,0.63405,0.63421,917100002.0
2006-04-27 19:10:00,0.63422,0.63425,0.6341,0.6342,414099998.0
2006-04-27 19:15:00,0.6342,0.63427,0.63405,0.63427,418200001.0
2006-04-27 19:20:00,0.63435,0.63447,0.63425,0.63428,525400002.0
2006-04-27 19:25:00,0.6343,0.63435,0.63395,0.63405,457100000.0
2006-04-27 19:30:00,0.6341,0.63431,0.6339,0.63426,468600000.0
2006-04-27 19:35:00,0.63425,0.6343,0.6341,0.6342,820600005.0
2006-04-27 19:40:00,0.63424,0.63424,0.63392,0.63412,396399998.0
2006-04-27 19:45:00,0.63405,0.63405,0.63325,0.63325,479499997.0
2006-04-27 19:50:00,0.63338,0.63368,0.63312,0.63345,799600002.0
2006-04-27 19:55:00,0.63335,0.63379,0.63335,0.63336,1004000000.0
2006-04-27 20:00:00,0.63336,0.63351,0.63328,0.63345,662600002.0
2006-04-27 20:05:00,0.63354,0.63369,0.63338,0.63355,760499999.0
2006-04-27 20:10:00,0.63351,0.63408,0.63335,0.63408,536799997.0
2006-04-27 20:15:00,0.63402,0.63403,0.63376,0.63388,746100004.0
2006-04-27 20:20:00,0.63391,0.63391,0.6334,0.6337,458699998.0
2006-04-27 20:25:00,0.63369,0.63369,0.63331,0.63355,669499995.0
2006-04-27 20:30:00,0.63355,0.63366,0.63345,0.63355,955599999.0
2006-04-27 20:35:00,0.63355,0.63356,0.63329,0.63347,723499995.0
2006-04-27 20:40:00,0.63349,0.6339,0.63348,0.63372,652499996.0
2006-04-27 20:45:00,0.63369,0.63384,0.63358,0.6337,475000002.0
2006-04-27 20:50:00,0.6337,0.63405,0.6336,0.63405,884800005.0
2006-04-27 20:55:00,0.63395,0.634,0.63357,0.6338,549599995.0
2006-04-27 21:00:00,0.6338,0.6339,0.6337,0.63375,587000000.0
2006-04-27 21:05:00,0.63385,0.6339,0.6337,0.63385,609599999.0
2006-04-27 21:10:00,0.6338,0.63387,0.63375,0.6338,347299998.0
2006-04-27 21:15:00,0.6338,0.6339,0.63365,0.6338,823000001.0
2006-04-27 21:20:00,0.63385,0.6339,0.6337,0.6338,626399999.0
2006-04-27 21:25:00,0.6338,0.63385,0.63365,0.63375,625500001.0
2006-04-27 21:30:00,0.63382,0.6339,0.63372,0.6338,358599996.0
2006-04-27 21:35:00,0.6338,0.6339,0.6337,0.63382,814899996.0
2006-04-27 21:40:00,0.63385,0.6339,0.63365,0.63365,535399993.0
2006-04-27 21:45:00,0.6338,0.63385,0.6337,0.63378,432699996.0
2006-04-27 21:50:00,0.63385,0.63395,0.63375,0.6338,447499999.0
2006-04-27 21:55:00,0.6338,0.6339,0.6337,0.6338,464599997.0
2006-04-27 22:00:00,0.6338,0.63385,0.63375,0.6338,356000000.0
2006-04-27 22:05:00,0.63375,0.63395,0.63365,0.63378,476399999.0
2006-04-27 22:10:00,0.6338,0.6339,0.6337,0.63382,503499998.0
2006-04-27 22:15:00,0.63382,0.6339,0.6337,0.6338,488800000.0
2006-04-27 22:20:00,0.63385,0.6339,0.63372,0.63385,496100000.0
2006-04-27 22:25:00,0.63375,0.6339,0.6337,0.6338,423800001.0
2006-04-27 22:30:00,0.63385,0.6339,0.63355,0.63382,437000000.0
2006-04-27 22:35:00,0.63387,0.63387,0.63355,0.63385,437599997.0
2006-04-27 22:40:00,0.6338,0.6339,0.63365,0.63372,586299996.0
2006-04-27 22:45:00,0.6338,0.6339,0.6336,0.6338,550400002.0
2006-04-27 22:50:00,0.63385,0.63385,0.63355,0.63375,678400000.0
2006-04-27 22:55:00,0.63375,0.63395,0.6336,0.6336,612800001.0
2006-04-27 23:00:00,0.63365,0.63387,0.63225,0.63233,604999997.0
2006-04-27 23:05:00,0.63239,0.63304,0.63227,0.63293,462100002.0
2006-04-27 23:10:00,0.63278,0.63369,0.63265,0.63333,446399998.0
2006-04-27 23:15:00,0.6333,0.63352,0.63243,0.63321,528099996.0
2006-04-27 23:20:00,0.63337,0.63353,0.63318,0.6334,544800000.0
2006-04-27 23:25:00,0.63338,0.63367,0.63317,0.6332,438499998.0
2006-04-27 23:30:00,0.63319,0.63345,0.63314,0.6334,295899999.0
2006-04-27 23:35:00,0.63345,0.6335,0.63329,0.63338,444299997.0
2006-04-27 23:40:00,0.63345,0.63353,0.63324,0.63353,258899997.0
2006-04-27 23:45:00,0.6337,0.6337,0.63335,0.6334,402299999.0
2006-04-27 23:50:00,0.63339,0.63371,0.63339,0.63355,400199999.0
2006-04-27 23:55:00,0.63355,0.63362,0.63335,0.63335,363699997.0
2006-04-28 00:00:00,0.63345,0.6336,0.6334,0.6335,282699998.0
2006-04-28 00:05:00,0.63355,0.63355,0.63345,0.63355,283399998.0
2006-04-28 00:10:00,0.63341,0.63362,0.63319,0.63338,355399997.0
2006-04-28 00:15:00,0.63337,0.6336,0.63337,0.6336,378000002.0
2006-04-28 00:20:00,0.63351,0.63368,0.63345,0.63355,273600004.0
2006-04-28 00:25:00,0.63354,0.63355,0.63331,0.63342,505599997.0
2006-04-28 00:30:00,0.63348,0.63348,0.63315,0.63342,368600002.0
2006-04-28 00:35:00,0.63338,0.63361,0.63334,0.63347,398500001.0
2006-04-28 00:40:00,0.6334,0.63357,0.63232,0.63252,341200000.0
2006-04-28 00:45:00,0.63257,0.63257,0.6319,0.63225,363499998.0
2006-04-28 00:50:00,0.63222,0.63222,0.63181,0.63212,442900000.0
2006-04-28 00:55:00,0.63217,0.63225,0.63215,0.6322,373199996.0
2006-04-28 01:00:00,0.63213,0.63231,0.632,0.63231,239299998.0
2006-04-28 01:05:00,0.63218,0.63264,0.63218,0.63264,395499998.0
2006-04-28 01:10:00,0.63267,0.63292,0.63265,0.63274,354900001.0
2006-04-28 01:15:00,0.63278,0.6331,0.63276,0.63305,351399998.0
2006-04-28 01:20:00,0.63301,0.63319,0.63295,0.63305,372300003.0
2006-04-28 01:25:00,0.63298,0.63305,0.63285,0.63285,371299999.0
2006-04-28 01:30:00,0.63301,0.63325,0.63294,0.63311,352400000.0
2006-04-28 01:35:00,0.63315,0.6332,0.633,0.633,400599998.0
2006-04-28 01:40:00,0.63315,0.63315,0.63297,0.63305,316500002.0
2006-04-28 01:45:00,0.63305,0.63322,0.633,0.6331,397600003.0
2006-04-28 01:50:00,0.63315,0.6333,0.63295,0.6333,303199998.0
2006-04-28 01:55:00,0.63322,0.63323,0.63284,0.63305,316599998.0
2006-04-28 02:00:00,0.63317,0.63332,0.63315,0.63325,417999996.0
2006-04-28 02:05:00,0.63328,0.63333,0.6332,0.6332,286799999.0
2006-04-28 02:10:00,0.63325,0.63327,0.63304,0.63305,342899998.0
2006-04-28 02:15:00,0.63299,0.6333,0.63299,0.63309,328699999.0
2006-04-28 02:20:00,0.6332,0.63337,0.63312,0.6333,507900000.0
2006-04-28 02:25:00,0.63335,0.63349,0.63299,0.6334,333800000.0
2006-04-28 02:30:00,0.63349,0.6336,0.63338,0.6335,455599998.0
2006-04-28 02:35:00,0.6334,0.63345,0.633,0.63312,385300001.0
2006-04-28 02:40:00,0.63307,0.63347,0.63297,0.63325,423799997.0
2006-04-28 02:45:00,0.63325,0.63332,0.63317,0.63325,272100000.0
2006-04-28 02:50:00,0.63327,0.63328,0.63288,0.63313,382799999.0
2006-04-28 02:55:00,0.63312,0.63319,0.6327,0.63309,307800000.0
2006-04-28 03:00:00,0.6331,0.63325,0.633,0.63322,388199995.0
2006-04-28 03:05:00,0.63318,0.63333,0.633,0.63326,386700000.0
2006-04-28 03:10:00,0.63331,0.63339,0.63297,0.63319,330300004.0
2006-04-28 03:15:00,0.63317,0.63317,0.6328,0.6329,409900001.0
2006-04-28 03:20:00,0.63295,0.63307,0.63285,0.63295,332200001.0
2006-04-28 03:25:00,0.63291,0.63291,0.6322,0.63232,254299997.0
2006-04-28 03:30:00,0.63227,0.63232,0.6321,0.6323,373500001.0
2006-04-28 03:35:00,0.6324,0.6324,0.63203,0.63215,291800001.0
2006-04-28 03:40:00,0.63209,0.63215,0.63168,0.63192,498400001.0
2006-04-28 03:45:00,0.63209,0.63245,0.63206,0.63234,470700003.0
2006-04-28 03:50:00,0.63225,0.63239,0.63215,0.63235,346700000.0
2006-04-28 03:55:00,0.6322,0.63231,0.63194,0.63218,463100001.0
2006-04-28 04:00:00,0.63222,0.63245,0.63222,0.6324,391899996.0
2006-04-28 04:05:00,0.63235,0.63251,0.63218,0.63232,365100003.0
2006-04-28 04:10:00,0.63229,0.63275,0.63225,0.6326,341099997.0
2006-04-28 04:15:00,0.6327,0.63293,0.63265,0.63284,321400001.0
2006-04-28 04:20:00,0.63287,0.633,0.63266,0.63285,468900003.0
2006-04-28 04:25:00,0.633,0.633,0.6327,0.6328,383399997.0
2006-04-28 04:30:00,0.63275,0.63295,0.63259,0.6329,351399998.0
2006-04-28 04:35:00,0.63295,0.63295,0.63276,0.63278,327899995.0
2006-04-28 04:40:00,0.63277,0.633,0.63275,0.63285,348899998.0
2006-04-28 04:45:00,0.63287,0.63315,0.63285,0.63308,543600002.0
2006-04-28 04:50:00,0.63326,0.63348,0.63322,0.63328,403600002.0
2006-04-28 04:55:00,0.63325,0.63325,0.63287,0.63297,471400000.0
2006-04-28 05:00:00,0.63298,0.63332,0.63285,0.63317,498199997.0
2006-04-28 05:05:00,0.63314,0.63316,0.63285,0.63295,327600002.0
2006-04-28 05:10:00,0.63294,0.6331,0.63285,0.63298,389700001.0
2006-04-28 05:15:00,0.6329,0.6331,0.63285,0.6331,353600001.0
2006-04-28 05:20:00,0.633,0.6331,0.63288,0.63295,285599997.0
2006-04-28 05:25:00,0.63285,0.63329,0.63285,0.63329,337199998.0
2006-04-28 05:30:00,0.63325,0.63325,0.63287,0.63294,308700001.0
2006-04-28 05:35:00,0.63295,0.633,0.63265,0.633,478300000.0
2006-04-28 05:40:00,0.63307,0.63315,0.63295,0.6331,425999999.0
2006-04-28 05:45:00,0.63308,0.63335,0.63295,0.63335,359000003.0
2006-04-28 05:50:00,0.63326,0.63346,0.63312,0.63318,356800000.0
2006-04-28 05:55:00,0.6331,0.63318,0.63297,0.63305,461100000.0
2006-04-28 06:00:00,0.63303,0.63316,0.63294,0.63309,311400001.0
2006-04-28 06:05:00,0.6332,0.63326,0.63302,0.6332,488500001.0
2006-04-28 06:10:00,0.63318,0.6333,0.63305,0.63318,232999998.0
2006-04-28 06:15:00,0.6332,0.63327,0.633,0.63327,274499999.0
2006-04-28 06:20:00,0.6332,0.63347,0.6332,0.63333,284299998.0
2006-04-28 06:25:00,0.63349,0.63375,0.63349,0.63367,471000000.0
2006-04-28 06:30:00,0.6336,0.63367,0.63333,0.63338,391499999.0
2006-04-28 06:35:00,0.63357,0.63365,0.63326,0.63342,339400000.0
2006-04-28 06:40:00,0.63337,0.6336,0.63325,0.6336,355000000.0
2006-04-28 06:45:00,0.63358,0.63396,0.63345,0.63396,328999996.0
2006-04-28 06:50:00,0.63402,0.63403,0.63375,0.63382,396299999.0
2006-04-28 06:55:00,0.63381,0.63396,0.63352,0.63365,481399997.0
2006-04-28 07:00:00,0.63367,0.63387,0.63342,0.63385,395800000.0
2006-04-28 07:05:00,0.63383,0.63392,0.63364,0.63385,416200003.0
2006-04-28 07:10:00,0.63383,0.6339,0.63355,0.6339,296699997.0
2006-04-28 07:15:00,0.63385,0.63395,0.63375,0.63385,334000000.0
2006-04-28 07:20:00,0.63395,0.63405,0.63375,0.63375,333199998.0
2006-04-28 07:25:00,0.6339,0.63395,0.63359,0.63369,394200002.0
2006-04-28 07:30:00,0.63375,0.63387,0.63329,0.63357,385200002.0
2006-04-28 07:35:00,0.63345,0.63362,0.63341,0.63348,472299998.0
2006-04-28 07:40:00,0.63345,0.63364,0.63325,0.63348,418399999.0
2006-04-28 07:45:00,0.6335,0.63355,0.63335,0.63354,483299994.0
2006-04-28 07:50:00,0.63347,0.63355,0.63314,0.63326,362599997.0
2006-04-28 07:55:00,0.6333,0.6333,0.63293,0.63304,274600000.0
2006-04-28 08:00:00,0.63291,0.63368,0.63288,0.63346,458799996.0
2006-04-28 08:05:00,0.63345,0.63346,0.63314,0.63333,457800002.0
2006-04-28 08:10:00,0.63341,0.63361,0.63331,0.63349,326699998.0
2006-04-28 08:15:00,0.63335,0.63343,0.63297,0.63297,399999997.0
2006-04-28 08:20:00,0.63302,0.63314,0.63282,0.63307,380300002.0
2006-04-28 08:25:00,0.633,0.63328,0.63291,0.6331,298400001.0
2006-04-28 08:30:00,0.63318,0.63324,0.63282,0.63295,542899997.0
2006-04-28 08:35:00,0.63295,0.63346,0.63295,0.63339,344899998.0
2006-04-28 08:40:00,0.63342,0.63355,0.63323,0.63335,310499995.0
2006-04-28 08:45:00,0.63341,0.63341,0.63296,0.63296,289900000.0
2006-04-28 08:50:00,0.63289,0.6332,0.63284,0.63303,457999999.0
2006-04-28 08:55:00,0.633,0.63307,0.6326,0.63297,327500001.0
2006-04-28 09:00:00,0.6329,0.63315,0.63282,0.63314,360499997.0
2006-04-28 09:05:00,0.63308,0.63327,0.63289,0.6332,411399998.0
2006-04-28 09:10:00,0.63314,0.6332,0.63291,0.63296,392400001.0
2006-04-28 09:15:00,0.63302,0.63325,0.63297,0.63305,418599999.0
2006-04-28 09:20:00,0.63302,0.63332,0.63302,0.63309,381900002.0
2006-04-28 09:25:00,0.63305,0.6333,0.6328,0.63303,406800002.0
2006-04-28 09:30:00,0.63304,0.63321,0.63285,0.63292,405499997.0
2006-04-28 09:35:00,0.63282,0.63287,0.63227,0.63238,466499997.0
2006-04-28 09:40:00,0.63235,0.63255,0.63235,0.63244,397500001.0
2006-04-28 09:45:00,0.63249,0.63266,0.63241,0.63259,358399999.0
2006-04-28 09:50:00,0.63257,0.63295,0.63203,0.63237,353199999.0
2006-04-28 09:55:00,0.63229,0.63277,0.63223,0.63273,365600003.0
2006-04-28 10:00:00,0.63258,0.63258,0.63207,0.63217,432100001.0
2006-04-28 10:05:00,0.63215,0.63265,0.63195,0.63265,391900000.0
2006-04-28 10:10:00,0.6328,0.6329,0.63253,0.63253,258099999.0
2006-04-28 10:15:00,0.63243,0.63251,0.63154,0.63173,506900002.0
2006-04-28 10:20:00,0.6316,0.63232,0.6316,0.63232,589499999.0
2006-04-28 10:25:00,0.63235,0.63255,0.63227,0.63247,463100002.0
2006-04-28 10:30:00,0.6325,0.63284,0.6324,0.63277,365200001.0
2006-04-28 10:35:00,0.63279,0.6331,0.63273,0.6328,274999997.0
2006-04-28 10:40:00,0.6329,0.63295,0.63275,0.63282,384800000.0
2006-04-28 10:45:00,0.63285,0.63306,0.63267,0.63297,459800000.0
2006-04-28 10:50:00,0.63307,0.63325,0.6328,0.63325,358500001.0
2006-04-28 10:55:00,0.63327,0.6336,0.63325,0.63352,351599997.0
2006-04-28 11:00:00,0.63357,0.63406,0.63343,0.63385,467200001.0
2006-04-28 11:05:00,0.63399,0.63399,0.63376,0.63394,356900000.0
2006-04-28 11:10:00,0.63388,0.634,0.63354,0.63362,384700002.0
2006-04-28 11:15:00,0.63369,0.63382,0.63358,0.63377,530099995.0
2006-04-28 11:20:00,0.63375,0.63391,0.63365,0.63373,476099998.0
2006-04-28 11:25:00,0.6337,0.63375,0.63355,0.63355,359200000.0
2006-04-28 11:30:00,0.6336,0.63372,0.6335,0.63362,378499996.0
2006-04-28 11:35:00,0.63367,0.63386,0.63353,0.63375,369199999.0
2006-04-28 11:40:00,0.63362,0.63385,0.63362,0.63368,383200001.0
2006-04-28 11:45:00,0.63375,0.63385,0.63358,0.63375,500899996.0
2006-04-28 11:50:00,0.63369,0.63369,0.63259,0.63328,404000003.0
2006-04-28 11:55:00,0.63326,0.63364,0.63322,0.63364,268799999.0
2006-04-28 12:00:00,0.6335,0.6335,0.63321,0.63328,327299999.0
2006-04-28 12:05:00,0.63328,0.63357,0.63328,0.63335,527199998.0
2006-04-28 12:10:00,0.6333,0.63335,0.633,0.6332,408100000.0
2006-04-28 12:15:00,0.63315,0.63322,0.63309,0.63315,342800000.0
2006-04-28 12:20:00,0.63322,0.63347,0.63297,0.63338,375299999.0
2006-04-28 12:25:00,0.63343,0.63362,0.63342,0.6335,277200004.0
2006-04-28 12:30:00,0.63345,0.63361,0.63335,0.63357,321599999.0
2006-04-28 12:35:00,0.6336,0.63368,0.63262,0.63262,458499998.0
2006-04-28 12:40:00,0.63247,0.6327,0.63236,0.63245,460000006.0
2006-04-28 12:45:00,0.63241,0.63241,0.63205,0.63225,285599998.0
2006-04-28 12:50:00,0.63218,0.63237,0.63184,0.63213,458099995.0
2006-04-28 12:55:00,0.63202,0.63221,0.63172,0.63194,500699996.0
2006-04-28 13:00:00,0.63205,0.63226,0.63172,0.63226,536899998.0
2006-04-28 13:05:00,0.63234,0.63269,0.6323,0.63248,511800003.0
2006-04-28 13:10:00,0.63255,0.63257,0.63232,0.63239,377600000.0
2006-04-28 13:15:00,0.63245,0.63245,0.63197,0.63215,421099998.0
2006-04-28 13:20:00,0.63204,0.6322,0.63163,0.63163,507400002.0
2006-04-28 13:25:00,0.63187,0.63219,0.63187,0.63197,515299999.0
2006-04-28 13:30:00,0.63191,0.63203,0.6318,0.63185,488200003.0
2006-04-28 13:35:00,0.63188,0.63202,0.63168,0.63179,377999999.0
2006-04-28 13:40:00,0.63179,0.63188,0.6316,0.63175,398200000.0
2006-04-28 13:45:00,0.63175,0.63205,0.6317,0.6319,419100000.0
2006-04-28 13:50:00,0.63195,0.63229,0.63159,0.63228,387299995.0
2006-04-28 13:55:00,0.63225,0.6323,0.63213,0.63215,342699999.0
2006-04-28 14:00:00,0.63216,0.63228,0.63194,0.63228,396699994.0
2006-04-28 14:05:00,0.63223,0.63228,0.6321,0.63217,561899997.0
2006-04-28 14:10:00,0.63222,0.6323,0.63209,0.63225,282700002.0
2006-04-28 14:15:00,0.63234,0.63253,0.63207,0.63253,444699997.0
2006-04-28 14:20:00,0.63253,0.63312,0.63253,0.633,405600002.0
2006-04-28 14:25:00,0.63312,0.63312,0.63225,0.63225,497500000.0
2006-04-28 14:30:00,0.63221,0.63346,0.6319,0.63337,335899999.0
2006-04-28 14:35:00,0.63329,0.63332,0.63288,0.63315,206499999.0
2006-04-28 14:40:00,0.63322,0.63325,0.63304,0.63323,358600001.0
2006-04-28 14:45:00,0.6331,0.63311,0.63265,0.63265,416700003.0
2006-04-28 14:50:00,0.63265,0.6327,0.63242,0.63253,255899998.0
2006-04-28 14:55:00,0.63249,0.63279,0.63243,0.63247,343199998.0
2006-04-28 15:00:00,0.63257,0.63285,0.63255,0.63278,480899998.0
2006-04-28 15:05:00,0.63272,0.63334,0.63271,0.6333,628400004.0
2006-04-28 15:10:00,0.63339,0.63355,0.63332,0.6335,341900004.0
2006-04-28 15:15:00,0.6335,0.6335,0.63312,0.63325,397200000.0
2006-04-28 15:20:00,0.63322,0.63322,0.63295,0.63317,456200000.0
2006-04-28 15:25:00,0.63328,0.63334,0.63307,0.63311,470499998.0
2006-04-28 15:30:00,0.63318,0.63343,0.63314,0.63322,368799999.0
2006-04-28 15:35:00,0.6332,0.63367,0.63308,0.63364,390200004.0
2006-04-28 15:40:00,0.63366,0.63374,0.6331,0.63324,455599998.0
2006-04-28 15:45:00,0.63334,0.63376,0.63324,0.6337,256400003.0
2006-04-28 15:50:00,0.63355,0.63355,0.6332,0.6333,350900001.0
2006-04-28 15:55:00,0.6333,0.6334,0.6332,0.63338,217600000.0
2006-04-28 16:00:00,0.63328,0.63339,0.63318,0.63331,310600002.0
2006-04-28 16:05:00,0.63318,0.63336,0.63277,0.63277,464799997.0
2006-04-28 16:10:00,0.63245,0.63303,0.63186,0.63303,392700000.0
2006-04-28 16:15:00,0.63295,0.63368,0.63289,0.63327,597799999.0
2006-04-28 16:20:00,0.63333,0.6334,0.63314,0.63326,470899999.0
2006-04-28 16:25:00,0.63325,0.63344,0.63302,0.63332,484100000.0
2006-04-28 16:30:00,0.6333,0.634,0.63325,0.63396,546799999.0
2006-04-28 16:35:00,0.63403,0.63522,0.63399,0.63491,395099999.0
2006-04-28 16:40:00,0.63488,0.63531,0.63465,0.63494,412699999.0
2006-04-28 16:45:00,0.63495,0.63523,0.63481,0.63523,490400003.0
2006-04-28 16:50:00,0.63522,0.63567,0.6351,0.63567,505800000.0
2006-04-28 16:55:00,0.6357,0.6357,0.63515,0.63558,481000000.0
2006-04-28 17:00:00,0.63555,0.63555,0.63451,0.63479,394600003.0
2006-04-28 17:05:00,0.63484,0.63565,0.63479,0.63565,362200001.0
2006-04-28 17:10:00,0.63568,0.63614,0.63537,0.63614,417400002.0
2006-04-28 17:15:00,0.63613,0.6364,0.6359,0.6359,375599999.0
2006-04-28 17:20:00,0.63599,0.63679,0.63577,0.63679,454000004.0
2006-04-28 17:25:00,0.63683,0.63689,0.6364,0.63655,478500001.0
2006-04-28 17:30:00,0.63655,0.6366,0.63549,0.63578,415499999.0
2006-04-28 17:35:00,0.63575,0.6358,0.63548,0.63572,449800002.0
2006-04-28 17:40:00,0.6356,0.63584,0.63535,0.6355,369099998.0
2006-04-28 17:45:00,0.63552,0.63603,0.63515,0.636,438799998.0
2006-04-28 17:50:00,0.63585,0.6362,0.63583,0.6362,315000001.0
2006-04-28 17:55:00,0.63613,0.63617,0.636,0.6361,486099999.0
2006-04-28 18:00:00,0.63605,0.63639,0.636,0.63617,691699997.0
2006-04-28 18:05:00,0.63625,0.63635,0.6359,0.6361,980499997.0
2006-04-28 18:10:00,0.63605,0.63622,0.63585,0.63595,446999998.0
2006-04-28 18:15:00,0.6359,0.63605,0.63582,0.63585,1315099997.0
2006-04-28 18:20:00,0.63585,0.63603,0.63583,0.63588,1036599996.0
2006-04-28 18:25:00,0.63584,0.63598,0.63577,0.63593,1072300002.0
2006-04-28 18:30:00,0.6359,0.63595,0.63577,0.6359,695899996.0
2006-04-28 18:35:00,0.63595,0.63606,0.6358,0.63602,912499998.0
2006-04-28 18:40:00,0.63609,0.63643,0.636,0.63616,1557799998.0
2006-04-28 18:45:00,0.63608,0.63662,0.63591,0.6365,1124700000.0
2006-04-28 18:50:00,0.63648,0.63657,0.6363,0.63638,462900003.0
2006-04-28 18:55:00,0.63648,0.63651,0.63635,0.63645,566799999.0
2006-04-28 19:00:00,0.63644,0.63654,0.63625,0.63625,662999998.0
2006-04-28 19:05:00,0.63642,0.63648,0.63601,0.63613,918199997.0
2006-04-28 19:10:00,0.63612,0.63631,0.63587,0.63623,408299999.0
2006-04-28 19:15:00,0.63617,0.63623,0.63592,0.63621,395100001.0
2006-04-28 19:20:00,0.63623,0.63639,0.6361,0.6362,588800001.0
2006-04-28 19:25:00,0.63623,0.63643,0.63618,0.6363,541799997.0
2006-04-28 19:30:00,0.63635,0.63645,0.6362,0.63635,417300000.0
2006-04-28 19:35:00,0.63631,0.63631,0.63592,0.63622,679400001.0
2006-04-28 19:40:00,0.63635,0.63645,0.6362,0.63632,394999997.0
2006-04-28 19:45:00,0.63635,0.63647,0.63615,0.63647,543900004.0
2006-04-28 19:50:00,0.63632,0.63641,0.63623,0.63634,669699994.0
2006-04-28 19:55:00,0.63625,0.6364,0.63625,0.6363,832500001.0
2006-04-28 20:00:00,0.63635,0.63671,0.63633,0.63665,632399995.0
2006-04-28 20:05:00,0.63668,0.63668,0.63635,0.63655,743500004.0
2006-04-28 20:10:00,0.6365,0.63665,0.63629,0.63665,570600001.0
2006-04-28 20:15:00,0.63657,0.63713,0.63657,0.63713,907599999.0
2006-04-28 20:20:00,0.63725,0.63728,0.63676,0.63703,572099991.0
2006-04-28 20:25:00,0.63703,0.63815,0.63686,0.63815,679500005.0
2006-04-28 20:30:00,0.63811,0.6384,0.63794,0.6382,965399993.0
2006-04-28 20:35:00,0.63823,0.63838,0.63809,0.63826,623099997.0
2006-04-28 20:40:00,0.63824,0.63832,0.63789,0.63799,587600000.0
2006-04-28 20:45:00,0.63784,0.63795,0.63712,0.63717,452000001.0
2006-04-28 20:50:00,0.63716,0.63741,0.63711,0.63737,836900002.0
2006-04-28 20:55:00,0.6373,0.63745,0.63705,0.6371,723100002.0
2006-04-28 21:00:00,0.6371,0.6372,0.637,0.63705,617799995.0
2006-04-28 21:05:00,0.63715,0.6372,0.637,0.63715,557000003.0
2006-04-28 21:10:00,0.6371,0.63718,0.63705,0.6371,465899997.0
2006-04-28 21:15:00,0.6371,0.6372,0.63695,0.6371,766000009.0
2006-04-28 21:20:00,0.63715,0.6372,0.637,0.6371,637799998.0
2006-04-28 21:25:00,0.6371,0.63715,0.63695,0.63705,491400003.0
2006-04-28 21:30:00,0.63712,0.6372,0.63702,0.63702,416600002.0
2006-04-28 21:35:00,0.6371,0.6372,0.637,0.63712,813499999.0
2006-04-28 21:40:00,0.63715,0.6372,0.63695,0.63695,492700001.0
2006-04-28 21:45:00,0.6371,0.63715,0.637,0.63708,466499997.0
2006-04-28 21:50:00,0.63715,0.63725,0.63705,0.6371,504199997.0
2006-04-28 21:55:00,0.6371,0.6372,0.637,0.6371,477699998.0
2006-04-28 22:00:00,0.6371,0.63715,0.63705,0.6371,397699999.0
2006-04-28 22:05:00,0.63705,0.63725,0.63695,0.63708,513899994.0
2006-04-28 22:10:00,0.6371,0.6372,0.637,0.63712,481700002.0
2006-04-28 22:15:00,0.63712,0.6372,0.637,0.6371,512800003.0
2006-04-28 22:20:00,0.63715,0.6372,0.63702,0.63715,540600002.0
2006-04-28 22:25:00,0.63705,0.6372,0.637,0.6371,395300000.0
2006-04-28 22:30:00,0.63715,0.6372,0.63685,0.63712,463400000.0
2006-04-28 22:35:00,0.63717,0.63717,0.63685,0.63715,446999998.0
2006-04-28 22:40:00,0.6371,0.6372,0.63695,0.63702,563400003.0
2006-04-28 22:45:00,0.6371,0.6372,0.6369,0.6371,640199997.0
2006-04-28 22:50:00,0.63715,0.63715,0.63685,0.63705,617100008.0
2006-04-28 22:55:00,0.63705,0.63725,0.6369,0.6369,576099995.0
2006-05-01 00:00:00,0.6376,0.6377,0.6376,0.6376,181000004.0
2006-05-01 00:05:00,0.6377,0.6377,0.6376,0.6377,181000004.0
2006-05-01 00:10:00,0.6376,0.6376,0.6376,0.6376,90500002.0
2006-05-01 00:20:00,0.6377,0.6377,0.6377,0.6377,90500002.0
2006-05-01 00:30:00,0.6378,0.6378,0.6378,0.6378,90500002.0
2006-05-01 00:35:00,0.6379,0.6379,0.6378,0.6378,90500002.0
2006-05-01 00:40:00,0.6376,0.6376,0.6376,0.6376,90500002.0
2006-05-01 00:50:00,0.6377,0.6377,0.6372,0.6372,181000004.0
2006-05-01 00:55:00,0.6371,0.6372,0.6371,0.6372,181000004.0
2006-05-01 01:00:00,0.6373,0.6373,0.6373,0.6373,90500002.0
2006-05-01 01:05:00,0.6372,0.6372,0.637,0.637,181000004.0
2006-05-01 01:10:00,0.6363,0.6364,0.6363,0.6363,181000004.0
2006-05-01 01:15:00,0.6362,0.6363,0.6359,0.636,362000008.0
2006-05-01 01:20:00,0.6359,0.636,0.6356,0.6356,181000004.0
2006-05-01 01:25:00,0.6357,0.6357,0.6357,0.6357,90500002.0
2006-05-01 01:30:00,0.6358,0.636,0.6357,0.6358,271500006.0
2006-05-01 01:35:00,0.6357,0.6357,0.6356,0.6356,181000004.0
2006-05-01 01:40:00,0.6357,0.6358,0.6357,0.6358,271500006.0
2006-05-01 01:45:00,0.6359,0.6364,0.6358,0.6363,362000008.0
2006-05-01 01:50:00,0.6364,0.6366,0.636,0.6364,362000008.0
2006-05-01 01:55:00,0.6363,0.6373,0.636,0.6368,362000008.0
2006-05-01 02:00:00,0.63653,0.63655,0.63615,0.6362,445700001.0
2006-05-01 02:05:00,0.63623,0.6363,0.63615,0.63629,268499999.0
2006-05-01 02:10:00,0.63635,0.63645,0.63625,0.63635,319100000.0
2006-05-01 02:15:00,0.63628,0.63669,0.63626,0.63654,380300001.0
2006-05-01 02:20:00,0.63662,0.63687,0.63649,0.63671,382399999.0
2006-05-01 02:25:00,0.63677,0.63682,0.63647,0.63653,367799999.0
2006-05-01 02:30:00,0.63664,0.6372,0.63662,0.63703,404400000.0
2006-05-01 02:35:00,0.63695,0.63715,0.63695,0.63705,367599999.0
2006-05-01 02:40:00,0.637,0.6371,0.63693,0.637,278799999.0
2006-05-01 02:45:00,0.637,0.63707,0.63686,0.63688,281600002.0
2006-05-01 02:50:00,0.6369,0.63698,0.63673,0.63692,349600000.0
2006-05-01 02:55:00,0.63694,0.63695,0.63625,0.63625,380299996.0
2006-05-01 03:00:00,0.6362,0.63625,0.6359,0.636,440200003.0
2006-05-01 03:05:00,0.63595,0.63635,0.63595,0.6363,440600001.0
2006-05-01 03:10:00,0.63628,0.63648,0.6362,0.63648,258999998.0
2006-05-01 03:15:00,0.63652,0.63655,0.63615,0.63625,441300000.0
2006-05-01 03:20:00,0.6363,0.63635,0.63619,0.6362,300100001.0
2006-05-01 03:25:00,0.63611,0.63611,0.63585,0.63597,353700000.0
2006-05-01 03:30:00,0.63595,0.636,0.63585,0.6359,444699999.0
2006-05-01 03:35:00,0.636,0.636,0.63583,0.6359,419200001.0
2006-05-01 03:40:00,0.63585,0.6361,0.63585,0.63595,440300000.0
2006-05-01 03:45:00,0.63605,0.63608,0.6358,0.63608,328099999.0
2006-05-01 03:50:00,0.63608,0.63655,0.63608,0.63655,432399997.0
2006-05-01 03:55:00,0.6364,0.6365,0.6363,0.63631,383099999.0
2006-05-01 04:00:00,0.63626,0.63645,0.63625,0.6364,390799997.0
2006-05-01 04:05:00,0.63635,0.63657,0.63635,0.63645,419600000.0
2006-05-01 04:10:00,0.6364,0.63718,0.63635,0.63687,393500002.0
2006-05-01 04:15:00,0.63694,0.63715,0.63665,0.63688,391799999.0
2006-05-01 04:20:00,0.63674,0.63694,0.63668,0.6368,517299998.0
2006-05-01 04:25:00,0.63697,0.63734,0.63685,0.63733,273800000.0
2006-05-01 04:30:00,0.6373,0.63745,0.63727,0.63735,381500001.0
2006-05-01 04:35:00,0.6374,0.63745,0.63725,0.6374,223700001.0
2006-05-01 04:40:00,0.6374,0.63758,0.6373,0.63745,382099996.0
2006-05-01 04:45:00,0.63751,0.63762,0.63734,0.6374,543499999.0
2006-05-01 04:50:00,0.63747,0.63747,0.63709,0.63713,377200002.0
2006-05-01 04:55:00,0.63714,0.63735,0.63694,0.63725,511899999.0
2006-05-01 05:00:00,0.63725,0.63738,0.63705,0.63722,410000000.0
2006-05-01 05:05:00,0.63718,0.63728,0.63694,0.63728,437900004.0
2006-05-01 05:10:00,0.63716,0.6373,0.63707,0.63725,396199997.0
2006-05-01 05:15:00,0.6372,0.6373,0.63705,0.6373,415199996.0
2006-05-01 05:20:00,0.63713,0.6373,0.63692,0.6372,303100002.0
2006-05-01 05:25:00,0.6371,0.63745,0.6371,0.63745,425400003.0
2006-05-01 05:30:00,0.63737,0.63744,0.63725,0.63733,356499997.0
2006-05-01 05:35:00,0.63735,0.63737,0.63705,0.6373,432199998.0
2006-05-01 05:40:00,0.63735,0.6374,0.63719,0.6373,370299994.0
2006-05-01 05:45:00,0.63728,0.63735,0.63715,0.63735,341300001.0
2006-05-01 05:50:00,0.6373,0.63745,0.63723,0.6373,451999997.0
2006-05-01 05:55:00,0.6373,0.63745,0.6372,0.63735,245999999.0
2006-05-01 06:00:00,0.63725,0.63736,0.63711,0.63732,378299997.0
2006-05-01 06:05:00,0.63749,0.6376,0.63722,0.63755,475299995.0
2006-05-01 06:10:00,0.63752,0.63765,0.63734,0.6376,203600000.0
2006-05-01 06:15:00,0.6376,0.63761,0.6374,0.63757,391399998.0
2006-05-01 06:20:00,0.6375,0.6376,0.6373,0.6375,233400001.0
2006-05-01 06:25:00,0.6375,0.63758,0.63745,0.63755,341399997.0
2006-05-01 06:30:00,0.6375,0.6376,0.63735,0.63754,349300000.0
2006-05-01 06:35:00,0.63747,0.63761,0.63743,0.63755,274800000.0
2006-05-01 06:40:00,0.63747,0.63759,0.63732,0.63745,377399995.0
2006-05-01 06:45:00,0.6374,0.6375,0.63735,0.6374,366099999.0
2006-05-01 06:50:00,0.63745,0.6376,0.63735,0.6375,351900001.0
2006-05-01 06:55:00,0.6375,0.63762,0.63739,0.63755,354700000.0
2006-05-01 07:00:00,0.63748,0.63765,0.63748,0.63752,433900000.0
2006-05-01 07:05:00,0.63751,0.6376,0.6373,0.6376,382999996.0
2006-05-01 07:10:00,0.63753,0.6376,0.63725,0.63758,326899997.0
2006-05-01 07:15:00,0.63755,0.6376,0.63745,0.63755,479400002.0
2006-05-01 07:20:00,0.63755,0.63767,0.63748,0.63753,278500000.0
2006-05-01 07:25:00,0.63767,0.63792,0.63767,0.6378,503799999.0
2006-05-01 07:30:00,0.63775,0.63803,0.63752,0.63778,524600000.0
2006-05-01 07:35:00,0.63757,0.63802,0.63755,0.63795,386699997.0
2006-05-01 07:40:00,0.63785,0.63805,0.63785,0.63792,316199997.0
2006-05-01 07:45:00,0.63791,0.63822,0.63786,0.63822,405999996.0
2006-05-01 07:50:00,0.63818,0.63825,0.63801,0.63817,377499998.0
2006-05-01 07:55:00,0.6382,0.6383,0.63802,0.6382,408800001.0
2006-05-01 08:00:00,0.63802,0.63827,0.63802,0.63811,418899999.0
2006-05-01 08:05:00,0.63811,0.6382,0.63791,0.63819,542300001.0
2006-05-01 08:10:00,0.63816,0.63816,0.63783,0.63795,300300000.0
2006-05-01 08:15:00,0.63797,0.63811,0.63775,0.6379,399099999.0
2006-05-01 08:20:00,0.63802,0.63811,0.63785,0.63805,550499996.0
2006-05-01 08:25:00,0.638,0.63805,0.6379,0.63797,195500001.0
2006-05-01 08:30:00,0.63802,0.63805,0.63778,0.63784,374300000.0
2006-05-01 08:35:00,0.63775,0.63797,0.63772,0.6379,292200001.0
2006-05-01 08:40:00,0.63795,0.63795,0.63755,0.63765,309600001.0
2006-05-01 08:45:00,0.63773,0.6378,0.63765,0.63765,271699999.0
2006-05-01 08:50:00,0.63767,0.6378,0.6376,0.63775,389000000.0
2006-05-01 08:55:00,0.63778,0.63778,0.63739,0.63757,392699998.0
2006-05-01 09:00:00,0.6375,0.63792,0.63747,0.63788,235300001.0
2006-05-01 09:05:00,0.6378,0.63785,0.63767,0.6377,297000000.0
2006-05-01 09:10:00,0.6377,0.63775,0.63733,0.63734,431299997.0
2006-05-01 09:15:00,0.63733,0.63757,0.63725,0.63729,593099999.0
2006-05-01 09:20:00,0.6373,0.63745,0.6372,0.63725,325700000.0
2006-05-01 09:25:00,0.63732,0.63732,0.63693,0.63707,299899999.0
2006-05-01 09:30:00,0.63707,0.63736,0.637,0.63725,406399999.0
2006-05-01 09:35:00,0.63727,0.63746,0.63717,0.63737,449200002.0
2006-05-01 09:40:00,0.6374,0.63755,0.63725,0.63725,347300000.0
2006-05-01 09:45:00,0.63712,0.63738,0.63701,0.63735,294400000.0
2006-05-01 09:50:00,0.63735,0.63748,0.63729,0.63748,344800000.0
2006-05-01 09:55:00,0.6374,0.6375,0.63733,0.63745,275999999.0
2006-05-01 10:00:00,0.63741,0.63742,0.63722,0.63725,357699999.0
2006-05-01 10:05:00,0.63721,0.63726,0.63669,0.63672,396200000.0
2006-05-01 10:10:00,0.6366,0.6367,0.63645,0.63667,282500001.0
2006-05-01 10:15:00,0.6367,0.63671,0.63653,0.63662,463399994.0
2006-05-01 10:20:00,0.63665,0.63665,0.63653,0.63665,337400001.0
2006-05-01 10:25:00,0.6366,0.63668,0.63655,0.63662,371000002.0
2006-05-01 10:30:00,0.63665,0.63665,0.63653,0.6366,410399996.0
2006-05-01 10:35:00,0.63662,0.63697,0.63655,0.6368,281300001.0
2006-05-01 10:40:00,0.63688,0.63688,0.63653,0.63662,476599997.0
2006-05-01 10:45:00,0.63665,0.6367,0.63643,0.63643,482599998.0
2006-05-01 10:50:00,0.6365,0.6366,0.63628,0.63645,481300003.0
2006-05-01 10:55:00,0.63643,0.63645,0.63635,0.63637,378499997.0
2006-05-01 11:00:00,0.63635,0.6367,0.63615,0.63653,568099996.0
2006-05-01 11:05:00,0.63665,0.63665,0.63655,0.63662,352399999.0
2006-05-01 11:10:00,0.63655,0.63667,0.63641,0.63655,533699998.0
2006-05-01 11:15:00,0.63662,0.63677,0.63639,0.6366,469299999.0
2006-05-01 11:20:00,0.6365,0.63665,0.63645,0.63653,443199998.0
2006-05-01 11:25:00,0.63648,0.6367,0.63645,0.63662,351200000.0
2006-05-01 11:30:00,0.63665,0.63665,0.63638,0.63642,354999999.0
2006-05-01 11:35:00,0.63642,0.63647,0.63613,0.63635,448499996.0
2006-05-01 11:40:00,0.63628,0.6365,0.63628,0.63633,353999999.0
2006-05-01 11:45:00,0.63637,0.63649,0.63625,0.63645,524400005.0
2006-05-01 11:50:00,0.63645,0.6365,0.63611,0.63635,364800000.0
2006-05-01 11:55:00,0.63625,0.63637,0.63624,0.63635,370600002.0
2006-05-01 12:00:00,0.63635,0.63675,0.63625,0.63667,512199999.0
2006-05-01 12:05:00,0.63665,0.63668,0.63615,0.63625,384600003.0
2006-05-01 12:10:00,0.6362,0.6363,0.6361,0.6362,363999999.0
2006-05-01 12:15:00,0.63622,0.63645,0.63622,0.63625,356600003.0
2006-05-01 12:20:00,0.63632,0.63635,0.6361,0.63625,426200000.0
2006-05-01 12:25:00,0.6363,0.63637,0.63625,0.6363,310400000.0
2006-05-01 12:30:00,0.63625,0.63635,0.63611,0.63625,522899998.0
2006-05-01 12:35:00,0.63625,0.63648,0.63614,0.6364,366299998.0
2006-05-01 12:40:00,0.63635,0.6365,0.63615,0.63645,328499998.0
2006-05-01 12:45:00,0.63652,0.63653,0.63633,0.6364,268200000.0
2006-05-01 12:50:00,0.63634,0.63641,0.63615,0.63635,419700001.0
2006-05-01 12:55:00,0.63627,0.63653,0.6362,0.63647,395500005.0
2006-05-01 13:00:00,0.63647,0.63658,0.63635,0.6365,430999997.0
2006-05-01 13:05:00,0.6365,0.63674,0.6363,0.63644,396000003.0
2006-05-01 13:10:00,0.6365,0.63698,0.63636,0.63698,427500002.0
2006-05-01 13:15:00,0.63705,0.63734,0.63694,0.63734,423800005.0
2006-05-01 13:20:00,0.63744,0.63748,0.63695,0.63695,408399999.0
2006-05-01 13:25:00,0.6371,0.63737,0.63685,0.63725,411700001.0
2006-05-01 13:30:00,0.63717,0.63735,0.6371,0.63715,460499999.0
2006-05-01 13:35:00,0.6372,0.63761,0.63708,0.63761,418099998.0
2006-05-01 13:40:00,0.63765,0.63779,0.63736,0.63774,444899994.0
2006-05-01 13:45:00,0.63775,0.63795,0.6377,0.6378,369800000.0
2006-05-01 13:50:00,0.63785,0.63785,0.6376,0.63764,409999999.0
2006-05-01 13:55:00,0.6376,0.63777,0.6375,0.63765,374699998.0
2006-05-01 14:00:00,0.63767,0.63878,0.63746,0.63878,388400002.0
2006-05-01 14:05:00,0.6388,0.63935,0.63862,0.63932,471699997.0
2006-05-01 14:10:00,0.63936,0.63993,0.63892,0.63916,518400000.0
2006-05-01 14:15:00,0.63914,0.6392,0.63884,0.63906,424500000.0
2006-05-01 14:20:00,0.63897,0.63913,0.63884,0.63895,312899997.0
2006-05-01 14:25:00,0.63898,0.63922,0.63862,0.63862,414899998.0
2006-05-01 14:30:00,0.63864,0.63934,0.63848,0.63913,442100001.0
2006-05-01 14:35:00,0.63905,0.63921,0.63879,0.6389,316299999.0
2006-05-01 14:40:00,0.63889,0.63962,0.63888,0.63951,396300000.0
2006-05-01 14:45:00,0.63934,0.63947,0.63854,0.63854,595699996.0
2006-05-01 14:50:00,0.63849,0.63887,0.63848,0.63867,408799999.0
2006-05-01 14:55:00,0.63857,0.63981,0.63856,0.63981,317000002.0
2006-05-01 15:00:00,0.63986,0.63991,0.63938,0.6396,453199994.0
2006-05-01 15:05:00,0.63962,0.64035,0.63961,0.6403,417000000.0
2006-05-01 15:10:00,0.64037,0.64133,0.6403,0.64108,460300005.0
2006-05-01 15:15:00,0.64112,0.64215,0.64106,0.64182,500199999.0
2006-05-01 15:20:00,0.64196,0.64209,0.64066,0.64085,430600000.0
2006-05-01 15:25:00,0.641,0.64146,0.64098,0.64125,548300006.0
2006-05-01 15:30:00,0.64133,0.64143,0.64096,0.64138,272400001.0
2006-05-01 15:35:00,0.64147,0.64159,0.64122,0.6414,442600000.0
2006-05-01 15:40:00,0.6414,0.6414,0.64049,0.64073,435900000.0
2006-05-01 15:45:00,0.64067,0.64085,0.64062,0.64083,341199998.0
2006-05-01 15:50:00,0.64068,0.64081,0.64042,0.64051,487500003.0
2006-05-01 15:55:00,0.64046,0.64068,0.64015,0.64015,489299999.0
2006-05-01 16:00:00,0.64015,0.64025,0.63976,0.64018,431899998.0
2006-05-01 16:05:00,0.64,0.64,0.63911,0.63911,358399998.0
2006-05-01 16:10:00,0.63891,0.63911,0.63835,0.63835,572500001.0
2006-05-01 16:15:00,0.6382,0.63879,0.6382,0.63865,507399999.0
2006-05-01 16:20:00,0.6387,0.6389,0.63862,0.63877,412199996.0
2006-05-01 16:25:00,0.6387,0.63949,0.63869,0.63949,515899998.0
2006-05-01 16:30:00,0.63963,0.63987,0.63895,0.63901,563599999.0
2006-05-01 16:35:00,0.63909,0.63976,0.63909,0.63945,482299997.0
2006-05-01 16:40:00,0.63942,0.63947,0.63924,0.63928,298299998.0
2006-05-01 16:45:00,0.63932,0.63932,0.63838,0.63838,420500004.0
2006-05-01 16:50:00,0.63832,0.63857,0.6379,0.63794,469100000.0
2006-05-01 16:55:00,0.63782,0.6386,0.63779,0.63828,506599999.0
2006-05-01 17:00:00,0.63823,0.63823,0.63766,0.63808,355700003.0
2006-05-01 17:05:00,0.63814,0.6384,0.63723,0.63747,409100000.0
2006-05-01 17:10:00,0.63735,0.63747,0.63699,0.63742,522899998.0
2006-05-01 17:15:00,0.63738,0.6378,0.63733,0.63765,312599998.0
2006-05-01 17:20:00,0.63778,0.6379,0.63765,0.63775,403900000.0
2006-05-01 17:25:00,0.6376,0.6376,0.63724,0.63734,432400001.0
2006-05-01 17:30:00,0.63738,0.63775,0.63738,0.63755,403800001.0
2006-05-01 17:35:00,0.63754,0.63777,0.6372,0.63738,430999995.0
2006-05-01 17:40:00,0.63727,0.63777,0.63696,0.63754,294200001.0
2006-05-01 17:45:00,0.63752,0.6378,0.63705,0.6377,317700000.0
2006-05-01 17:50:00,0.63746,0.63764,0.63703,0.6371,318900000.0
2006-05-01 17:55:00,0.63703,0.63716,0.637,0.63715,428499997.0
2006-05-01 18:00:00,0.6371,0.63715,0.63662,0.63678,812300003.0
2006-05-01 18:05:00,0.63688,0.63713,0.63665,0.63685,1083999998.0
2006-05-01 18:10:00,0.63681,0.63719,0.63681,0.63697,508299998.0
2006-05-01 18:15:00,0.63696,0.63773,0.63696,0.63727,1201799997.0
2006-05-01 18:20:00,0.6373,0.63818,0.63727,0.63813,843899996.0
2006-05-01 18:25:00,0.63814,0.63869,0.63802,0.63863,1016299998.0
2006-05-01 18:30:00,0.63865,0.63866,0.638,0.6381,617300001.0
2006-05-01 18:35:00,0.63813,0.63822,0.638,0.63815,852800003.0
2006-05-01 18:40:00,0.63815,0.63829,0.63792,0.63803,1396700000.0
2006-05-01 18:45:00,0.63816,0.63838,0.63779,0.63792,1032199999.0
2006-05-01 18:50:00,0.63792,0.63804,0.63784,0.63795,492799999.0
2006-05-01 18:55:00,0.63806,0.63811,0.63788,0.63802,544399999.0
2006-05-01 19:00:00,0.63805,0.63833,0.63796,0.63796,568299995.0
2006-05-01 19:05:00,0.63796,0.63815,0.63784,0.63793,698200001.0
2006-05-01 19:10:00,0.63792,0.63827,0.6378,0.63814,457500000.0
2006-05-01 19:15:00,0.63815,0.63845,0.63812,0.63845,431800001.0
2006-05-01 19:20:00,0.63847,0.63856,0.63826,0.63835,675399999.0
2006-05-01 19:25:00,0.6384,0.63845,0.63814,0.63817,689399994.0
2006-05-01 19:30:00,0.63821,0.63835,0.63811,0.63822,462499994.0
2006-05-01 19:35:00,0.6382,0.63825,0.6381,0.63815,737100000.0
2006-05-01 19:40:00,0.63828,0.63852,0.63826,0.63837,467500000.0
2006-05-01 19:45:00,0.63842,0.63883,0.63838,0.63883,404200000.0
2006-05-01 19:50:00,0.63872,0.6388,0.63865,0.63875,745200000.0
2006-05-01 19:55:00,0.63865,0.63883,0.63861,0.63865,986099996.0
2006-05-01 20:00:00,0.63867,0.63894,0.63861,0.63877,698700000.0
2006-05-01 20:05:00,0.63878,0.63879,0.6382,0.6384,726899995.0
2006-05-01 20:10:00,0.63835,0.63845,0.63795,0.6383,614199998.0
2006-05-01 20:15:00,0.63826,0.63855,0.63826,0.63845,843000002.0
2006-05-01 20:20:00,0.6385,0.6385,0.63815,0.63845,406500001.0
2006-05-01 20:25:00,0.63845,0.6385,0.63835,0.63845,682999994.0
2006-05-01 20:30:00,0.63835,0.6385,0.63835,0.63845,852199998.0
2006-05-01 20:35:00,0.63845,0.63855,0.6383,0.63845,783800003.0
2006-05-01 20:40:00,0.6384,0.6385,0.63832,0.63845,488499998.0
2006-05-01 20:45:00,0.63837,0.63837,0.638,0.6381,450899995.0
2006-05-01 20:50:00,0.63813,0.63835,0.63797,0.63797,759199993.0
2006-05-01 20:55:00,0.6378,0.63791,0.6373,0.63735,860600001.0
2006-05-01 21:00:00,0.63735,0.63745,0.63725,0.6373,661700000.0
2006-05-01 21:05:00,0.6374,0.63745,0.63725,0.6374,611100001.0
2006-05-01 21:10:00,0.63735,0.63742,0.6373,0.63735,352499997.0
2006-05-01 21:15:00,0.63735,0.63745,0.6372,0.63735,788499998.0
2006-05-01 21:20:00,0.6374,0.63745,0.63725,0.63735,630299994.0
2006-05-01 21:25:00,0.63735,0.6374,0.6372,0.6373,534900001.0
2006-05-01 21:30:00,0.63737,0.63745,0.63727,0.63735,284700000.0
2006-05-01 21:35:00,0.63735,0.63745,0.63725,0.63737,698599995.0
2006-05-01 21:40:00,0.6374,0.63745,0.6372,0.6372,485099998.0
2006-05-01 21:45:00,0.63735,0.6374,0.63725,0.63733,422000004.0
2006-05-01 21:50:00,0.6374,0.6375,0.6373,0.63735,410599997.0
2006-05-01 21:55:00,0.63735,0.63745,0.63725,0.63735,589399996.0
2006-05-01 22:00:00,0.63735,0.6374,0.6373,0.63735,363799999.0
2006-05-01 22:05:00,0.6373,0.6375,0.6372,0.63737,489200000.0
2006-05-01 22:10:00,0.63735,0.63745,0.63725,0.63737,435899999.0
2006-05-01 22:15:00,0.63737,0.63745,0.63725,0.63735,438599998.0
2006-05-01 22:20:00,0.6374,0.63745,0.63727,0.6374,494999996.0
2006-05-01 22:25:00,0.6373,0.63745,0.63725,0.63735,420199995.0
2006-05-01 22:30:00,0.6374,0.63745,0.6371,0.63737,519399996.0
2006-05-01 22:35:00,0.63742,0.63742,0.6371,0.6374,453500001.0
2006-05-01 22:40:00,0.63735,0.63745,0.6372,0.63727,600500002.0
2006-05-01 22:45:00,0.63735,0.63745,0.63715,0.63735,533900000.0
2006-05-01 22:50:00,0.6374,0.6374,0.6371,0.6373,628799998.0
2006-05-01 22:55:00,0.6373,0.6375,0.63715,0.63715,636400001.0
2006-05-01 23:00:00,0.6372,0.6374,0.6357,0.6361,563500000.0
2006-05-01 23:05:00,0.63623,0.63695,0.63603,0.63642,481200001.0
2006-05-01 23:10:00,0.63605,0.63671,0.63602,0.63627,463399998.0
2006-05-01 23:15:00,0.63625,0.63648,0.63585,0.63622,532899996.0
2006-05-01 23:20:00,0.63618,0.63618,0.63557,0.63585,502699998.0
2006-05-01 23:25:00,0.63576,0.6361,0.63541,0.63607,422099998.0
2006-05-01 23:30:00,0.63597,0.63725,0.63532,0.63539,493800001.0
2006-05-01 23:35:00,0.63545,0.6355,0.63502,0.63502,366499998.0
2006-05-01 23:40:00,0.63498,0.63525,0.63495,0.63525,163800001.0
2006-05-01 23:45:00,0.6353,0.6354,0.63505,0.6351,386199999.0
2006-05-01 23:50:00,0.63507,0.63537,0.635,0.63515,346400000.0
2006-05-01 23:55:00,0.63512,0.63512,0.63466,0.63485,490000004.0
2006-05-02 00:00:00,0.6349,0.6349,0.63465,0.6348,400600001.0
2006-05-02 00:05:00,0.63485,0.63485,0.6337,0.63373,348399997.0
2006-05-02 00:10:00,0.63353,0.63402,0.63353,0.63402,396300002.0
2006-05-02 00:15:00,0.63397,0.63397,0.6335,0.63375,339499997.0
2006-05-02 00:20:00,0.63375,0.63391,0.63365,0.63373,370099998.0
2006-05-02 00:25:00,0.63375,0.63378,0.6335,0.6336,463399999.0
2006-05-02 00:30:00,0.6337,0.63386,0.6334,0.6337,356500000.0
2006-05-02 00:35:00,0.6336,0.63402,0.6335,0.6336,439899999.0
2006-05-02 00:40:00,0.6335,0.63385,0.6334,0.63365,363699999.0
2006-05-02 00:45:00,0.63365,0.63375,0.63355,0.63365,264400000.0
2006-05-02 00:50:00,0.6336,0.63368,0.6335,0.63365,399200002.0
2006-05-02 00:55:00,0.63365,0.63373,0.63355,0.63369,365699999.0
2006-05-02 01:00:00,0.63365,0.63397,0.63365,0.63397,248899998.0
2006-05-02 01:05:00,0.63387,0.63402,0.63376,0.63382,268300001.0
2006-05-02 01:10:00,0.63377,0.63398,0.63373,0.63382,413900000.0
2006-05-02 01:15:00,0.6339,0.6339,0.63369,0.63385,340500001.0
2006-05-02 01:20:00,0.63385,0.63392,0.63378,0.6339,355299999.0
2006-05-02 01:25:00,0.63385,0.63385,0.63356,0.63371,393099998.0
2006-05-02 01:30:00,0.63384,0.63397,0.63375,0.63397,385500001.0
2006-05-02 01:35:00,0.634,0.63408,0.6336,0.6336,312100000.0
2006-05-02 01:40:00,0.63375,0.63397,0.63357,0.6338,280699999.0
2006-05-02 01:45:00,0.63381,0.63407,0.6338,0.6339,323999997.0
2006-05-02 01:50:00,0.63395,0.63395,0.63361,0.63382,396399999.0
2006-05-02 01:55:00,0.63383,0.63396,0.63371,0.63375,420600000.0
2006-05-02 02:00:00,0.63386,0.63397,0.63372,0.63397,520700001.0
2006-05-02 02:05:00,0.63393,0.63451,0.63385,0.63443,272799999.0
2006-05-02 02:10:00,0.6345,0.63467,0.6344,0.63455,331899998.0
2006-05-02 02:15:00,0.6345,0.6349,0.6345,0.63477,487299998.0
2006-05-02 02:20:00,0.63489,0.63515,0.6347,0.63509,490899995.0
2006-05-02 02:25:00,0.63511,0.63513,0.6347,0.63496,399800000.0
2006-05-02 02:30:00,0.63506,0.63506,0.63489,0.63502,360200000.0
2006-05-02 02:35:00,0.63507,0.63557,0.63507,0.63545,371899995.0
2006-05-02 02:40:00,0.63536,0.63552,0.635,0.63512,419399997.0
2006-05-02 02:45:00,0.63513,0.63513,0.63495,0.63502,339200000.0
2006-05-02 02:50:00,0.63509,0.63535,0.63502,0.6353,427200000.0
2006-05-02 02:55:00,0.63528,0.63543,0.6352,0.63525,383199998.0
2006-05-02 03:00:00,0.63525,0.63549,0.6352,0.63545,481400002.0
2006-05-02 03:05:00,0.63542,0.63555,0.63537,0.6355,373200001.0
2006-05-02 03:10:00,0.6355,0.63579,0.63534,0.63579,437200000.0
2006-05-02 03:15:00,0.63585,0.63596,0.63559,0.63575,372699998.0
2006-05-02 03:20:00,0.63582,0.63589,0.63554,0.63577,380299998.0
2006-05-02 03:25:00,0.63586,0.63589,0.63547,0.63557,323000001.0
2006-05-02 03:30:00,0.63551,0.63551,0.63515,0.6353,325700002.0
2006-05-02 03:35:00,0.6354,0.6354,0.63515,0.63521,378099998.0
2006-05-02 03:40:00,0.63515,0.6352,0.6349,0.6351,388500000.0
2006-05-02 03:45:00,0.6352,0.6352,0.63495,0.6352,397599999.0
2006-05-02 03:50:00,0.63517,0.63535,0.63515,0.63535,400000000.0
2006-05-02 03:55:00,0.6352,0.6354,0.63508,0.6354,452999996.0
2006-05-02 04:00:00,0.63535,0.63546,0.63525,0.6353,426900001.0
2006-05-02 04:05:00,0.63528,0.63562,0.63528,0.63545,465900000.0
2006-05-02 04:10:00,0.63539,0.63546,0.63528,0.63528,411499996.0
2006-05-02 04:15:00,0.6354,0.6355,0.63535,0.63535,505899998.0
2006-05-02 04:20:00,0.63535,0.63554,0.63535,0.63535,407799997.0
2006-05-02 04:25:00,0.63532,0.63537,0.63476,0.63493,391200001.0
2006-05-02 04:30:00,0.63482,0.635,0.63447,0.63462,534099994.0
2006-05-02 04:35:00,0.63445,0.63471,0.63445,0.63467,366700000.0
2006-05-02 04:40:00,0.63465,0.63493,0.6345,0.6349,397300002.0
2006-05-02 04:45:00,0.63489,0.63506,0.6346,0.63498,552299996.0
2006-05-02 04:50:00,0.63501,0.63501,0.63485,0.63495,297400002.0
2006-05-02 04:55:00,0.63493,0.63521,0.63482,0.63513,545700003.0
2006-05-02 05:00:00,0.63515,0.63539,0.63449,0.63481,420000000.0
2006-05-02 05:05:00,0.63478,0.63483,0.63403,0.6342,421499995.0
2006-05-02 05:10:00,0.63422,0.63438,0.634,0.63418,471900002.0
2006-05-02 05:15:00,0.63412,0.63435,0.63399,0.63411,301300001.0
2006-05-02 05:20:00,0.63413,0.6343,0.63408,0.6342,234799999.0
2006-05-02 05:25:00,0.6341,0.63444,0.6341,0.63444,373899998.0
2006-05-02 05:30:00,0.63433,0.6344,0.63424,0.63433,303300002.0
2006-05-02 05:35:00,0.63438,0.63442,0.63409,0.63428,473600000.0
2006-05-02 05:40:00,0.63435,0.6344,0.63419,0.6343,387300000.0
2006-05-02 05:45:00,0.63428,0.63436,0.63415,0.63435,326400003.0
2006-05-02 05:50:00,0.63425,0.63435,0.63413,0.6342,376699998.0
2006-05-02 05:55:00,0.6342,0.63455,0.6341,0.63445,461600001.0
2006-05-02 06:00:00,0.63447,0.6345,0.63417,0.63427,343500001.0
2006-05-02 06:05:00,0.63433,0.6344,0.63417,0.63435,462299994.0
2006-05-02 06:10:00,0.63432,0.63441,0.63419,0.6342,328699998.0
2006-05-02 06:15:00,0.6342,0.63427,0.634,0.63427,356000003.0
2006-05-02 06:20:00,0.6342,0.6343,0.6339,0.634,327199998.0
2006-05-02 06:25:00,0.63391,0.63391,0.63375,0.63385,327399998.0
2006-05-02 06:30:00,0.6338,0.63387,0.63348,0.63357,288499998.0
2006-05-02 06:35:00,0.63355,0.63395,0.6335,0.6339,311800001.0
2006-05-02 06:40:00,0.63381,0.63425,0.63376,0.63418,399300003.0
2006-05-02 06:45:00,0.63406,0.63439,0.63394,0.63439,421300000.0
2006-05-02 06:50:00,0.63449,0.6347,0.63423,0.63447,396100000.0
2006-05-02 06:55:00,0.63452,0.63486,0.63452,0.63468,454899995.0
2006-05-02 07:00:00,0.63457,0.63485,0.63447,0.63485,344000004.0
2006-05-02 07:05:00,0.63483,0.63509,0.63459,0.63509,520599996.0
2006-05-02 07:10:00,0.63512,0.636,0.63485,0.636,325299998.0
2006-05-02 07:15:00,0.63594,0.63606,0.63529,0.6354,383299999.0
2006-05-02 07:20:00,0.63543,0.63565,0.63505,0.63505,363999997.0
2006-05-02 07:25:00,0.63515,0.63534,0.63503,0.63508,435800000.0
2006-05-02 07:30:00,0.63499,0.63515,0.63472,0.63497,331499999.0
2006-05-02 07:35:00,0.63492,0.63515,0.63492,0.63505,331999999.0
2006-05-02 07:40:00,0.63507,0.63518,0.63495,0.635,389900002.0
2006-05-02 07:45:00,0.63496,0.63545,0.63491,0.63545,308800000.0
2006-05-02 07:50:00,0.6354,0.63552,0.63525,0.63539,356500002.0
2006-05-02 07:55:00,0.63539,0.63553,0.63521,0.63537,447299999.0
2006-05-02 08:00:00,0.63528,0.63553,0.63528,0.63538,480000000.0
2006-05-02 08:05:00,0.63539,0.63567,0.63518,0.63567,483900000.0
2006-05-02 08:10:00,0.63575,0.63601,0.63566,0.6358,281400000.0
2006-05-02 08:15:00,0.63579,0.63585,0.63569,0.63585,302900001.0
2006-05-02 08:20:00,0.63585,0.6359,0.63557,0.6356,362600000.0
2006-05-02 08:25:00,0.63557,0.63564,0.63533,0.63541,388699999.0
2006-05-02 08:30:00,0.6355,0.63561,0.63529,0.63542,378800000.0
2006-05-02 08:35:00,0.63538,0.63542,0.6349,0.6351,331000001.0
2006-05-02 08:40:00,0.63515,0.63523,0.63491,0.63519,350499997.0
2006-05-02 08:45:00,0.63528,0.6354,0.63515,0.63525,364000000.0
2006-05-02 08:50:00,0.63528,0.63554,0.63506,0.63528,474399999.0
2006-05-02 08:55:00,0.63529,0.63533,0.63461,0.63533,307799998.0
2006-05-02 09:00:00,0.63503,0.6355,0.6349,0.63543,445899997.0
2006-05-02 09:05:00,0.63535,0.63552,0.63532,0.63549,467500001.0
2006-05-02 09:10:00,0.63549,0.63557,0.63524,0.63545,361799998.0
2006-05-02 09:15:00,0.63538,0.63544,0.63525,0.6354,428600001.0
2006-05-02 09:20:00,0.63536,0.63562,0.635,0.635,329599998.0
2006-05-02 09:25:00,0.63498,0.63528,0.63488,0.63528,384800003.0
2006-05-02 09:30:00,0.6353,0.6358,0.63528,0.6358,282399999.0
2006-05-02 09:35:00,0.63581,0.6361,0.63556,0.63608,332600000.0
2006-05-02 09:40:00,0.63618,0.6364,0.63597,0.63628,546799998.0
2006-05-02 09:45:00,0.63629,0.63655,0.63592,0.63592,416099999.0
2006-05-02 09:50:00,0.63601,0.63606,0.63585,0.63595,316099999.0
2006-05-02 09:55:00,0.6358,0.6359,0.63564,0.63578,363600000.0
2006-05-02 10:00:00,0.63579,0.63579,0.63545,0.63545,496300001.0
2006-05-02 10:05:00,0.63537,0.63537,0.63493,0.63529,534800000.0
2006-05-02 10:10:00,0.63514,0.63569,0.63493,0.63569,276900001.0
2006-05-02 10:15:00,0.63578,0.63624,0.63576,0.63612,460300003.0
2006-05-02 10:20:00,0.63604,0.63604,0.63577,0.63597,402100001.0
2006-05-02 10:25:00,0.63595,0.63639,0.63594,0.63639,398900005.0
2006-05-02 10:30:00,0.63639,0.63733,0.63633,0.63721,472599997.0
2006-05-02 10:35:00,0.63712,0.63792,0.63712,0.63767,481800001.0
2006-05-02 10:40:00,0.63779,0.63802,0.63772,0.63792,395600001.0
2006-05-02 10:45:00,0.63798,0.638,0.63727,0.6373,550399997.0
2006-05-02 10:50:00,0.63728,0.63728,0.63641,0.63667,343199999.0
2006-05-02 10:55:00,0.63668,0.63675,0.63613,0.63616,305099999.0
2006-05-02 11:00:00,0.63615,0.63653,0.63599,0.63635,613600001.0
2006-05-02 11:05:00,0.63649,0.63654,0.63634,0.63653,359499998.0
2006-05-02 11:10:00,0.63649,0.63649,0.63612,0.63637,664700005.0
2006-05-02 11:15:00,0.63638,0.6366,0.63621,0.63643,563099995.0
2006-05-02 11:20:00,0.63633,0.63655,0.63632,0.63647,453099998.0
2006-05-02 11:25:00,0.63644,0.6367,0.63635,0.63647,429200000.0
2006-05-02 11:30:00,0.63651,0.63661,0.63616,0.6362,326100000.0
2006-05-02 11:35:00,0.63627,0.63685,0.63617,0.63676,546400000.0
2006-05-02 11:40:00,0.63665,0.63689,0.63665,0.63683,406099999.0
2006-05-02 11:45:00,0.63683,0.63731,0.63683,0.6372,451300004.0
2006-05-02 11:50:00,0.63713,0.63715,0.63683,0.63687,401700000.0
2006-05-02 11:55:00,0.63682,0.63715,0.63682,0.63715,257799998.0
2006-05-02 12:00:00,0.63715,0.63722,0.637,0.63722,476799999.0
2006-05-02 12:05:00,0.63723,0.63751,0.63714,0.63734,443299998.0
2006-05-02 12:10:00,0.63726,0.63785,0.63722,0.6378,360600000.0
2006-05-02 12:15:00,0.63787,0.63827,0.63778,0.638,319200002.0
2006-05-02 12:20:00,0.6381,0.6381,0.63781,0.638,379200000.0
2006-05-02 12:25:00,0.63805,0.63823,0.63796,0.63796,315600000.0
2006-05-02 12:30:00,0.63788,0.63795,0.63757,0.63765,423199998.0
2006-05-02 12:35:00,0.63765,0.63779,0.63745,0.63779,422099998.0
2006-05-02 12:40:00,0.63774,0.63798,0.63753,0.63798,354299998.0
2006-05-02 12:45:00,0.6381,0.63815,0.6379,0.6381,279400003.0
2006-05-02 12:50:00,0.63804,0.63827,0.63752,0.63768,341699999.0
2006-05-02 12:55:00,0.63761,0.63777,0.63738,0.63751,387399998.0
2006-05-02 13:00:00,0.63747,0.63754,0.63706,0.63707,425299995.0
2006-05-02 13:05:00,0.63697,0.63707,0.63664,0.63678,555899998.0
2006-05-02 13:10:00,0.63693,0.63736,0.63691,0.63736,349999997.0
2006-05-02 13:15:00,0.63745,0.63745,0.63691,0.63698,381700005.0
2006-05-02 13:20:00,0.63686,0.63701,0.6362,0.6362,443300000.0
2006-05-02 13:25:00,0.63637,0.63687,0.63628,0.63677,458299998.0
2006-05-02 13:30:00,0.63664,0.63681,0.63635,0.63646,381100001.0
2006-05-02 13:35:00,0.63658,0.6368,0.63656,0.6367,469100004.0
2006-05-02 13:40:00,0.63668,0.6374,0.63659,0.63713,488799999.0
2006-05-02 13:45:00,0.6371,0.63735,0.63692,0.6372,489299998.0
2006-05-02 13:50:00,0.63726,0.63745,0.63718,0.63738,459799999.0
2006-05-02 13:55:00,0.63735,0.6375,0.63725,0.63735,298700000.0
2006-05-02 14:00:00,0.63737,0.63758,0.63714,0.63758,427599994.0
2006-05-02 14:05:00,0.63748,0.6376,0.63745,0.63746,501600001.0
2006-05-02 14:10:00,0.63754,0.63782,0.63738,0.63775,379899999.0
2006-05-02 14:15:00,0.63777,0.63817,0.6377,0.63815,448199998.0
2006-05-02 14:20:00,0.63809,0.63856,0.63809,0.63815,390600000.0
2006-05-02 14:25:00,0.63818,0.63843,0.63815,0.6384,442900000.0
2006-05-02 14:30:00,0.63848,0.63861,0.63828,0.63852,406099998.0
2006-05-02 14:35:00,0.63852,0.63862,0.63841,0.63862,373199999.0
2006-05-02 14:40:00,0.63862,0.63875,0.63778,0.63799,344400000.0
2006-05-02 14:45:00,0.63787,0.63848,0.63781,0.63846,435099999.0
2006-05-02 14:50:00,0.6385,0.63855,0.63805,0.63812,412999999.0
2006-05-02 14:55:00,0.63805,0.6384,0.63805,0.6383,352000001.0
2006-05-02 15:00:00,0.63828,0.63831,0.63756,0.63798,439400003.0
2006-05-02 15:05:00,0.63794,0.63832,0.63771,0.63818,578299999.0
2006-05-02 15:10:00,0.63823,0.63845,0.63812,0.63828,479399995.0
2006-05-02 15:15:00,0.6383,0.63846,0.63815,0.63835,466600001.0
2006-05-02 15:20:00,0.63831,0.63837,0.63815,0.63825,437299998.0
2006-05-02 15:25:00,0.6383,0.6383,0.63812,0.6382,511199998.0
2006-05-02 15:30:00,0.63816,0.63816,0.63772,0.63797,294600000.0
2006-05-02 15:35:00,0.63793,0.63812,0.6378,0.63812,469899997.0
2006-05-02 15:40:00,0.63816,0.63829,0.63797,0.63821,334199998.0
2006-05-02 15:45:00,0.63815,0.6383,0.63807,0.6383,360599998.0
2006-05-02 15:50:00,0.63818,0.6382,0.63804,0.63805,296899998.0
2006-05-02 15:55:00,0.63803,0.63811,0.63786,0.63805,498500000.0
2006-05-02 16:00:00,0.63794,0.63803,0.63791,0.63803,328800000.0
2006-05-02 16:05:00,0.63797,0.63803,0.63765,0.63778,353599997.0
2006-05-02 16:10:00,0.63771,0.6381,0.63742,0.63808,343099998.0
2006-05-02 16:15:00,0.63815,0.63898,0.63808,0.63843,539700000.0
2006-05-02 16:20:00,0.63869,0.64079,0.63869,0.64072,429299999.0
2006-05-02 16:25:00,0.64064,0.64064,0.63932,0.6395,508500001.0
2006-05-02 16:30:00,0.63962,0.64002,0.63944,0.63962,527699999.0
2006-05-02 16:35:00,0.63972,0.64005,0.63962,0.63974,558699993.0
2006-05-02 16:40:00,0.63986,0.64021,0.63982,0.63995,396899999.0
2006-05-02 16:45:00,0.64005,0.64005,0.63965,0.63965,482599999.0
2006-05-02 16:50:00,0.63962,0.63995,0.6395,0.63964,601199999.0
2006-05-02 16:55:00,0.6397,0.64025,0.63964,0.6397,461999998.0
2006-05-02 17:00:00,0.63973,0.63995,0.63929,0.63974,538100003.0
2006-05-02 17:05:00,0.63979,0.64007,0.63964,0.63988,417299999.0
2006-05-02 17:10:00,0.63979,0.64025,0.63975,0.64017,532699997.0
2006-05-02 17:15:00,0.64031,0.64032,0.63946,0.63946,418499998.0
2006-05-02 17:20:00,0.63958,0.63991,0.63952,0.63962,377399997.0
2006-05-02 17:25:00,0.63956,0.64012,0.63955,0.6401,466800002.0
2006-05-02 17:30:00,0.6401,0.64015,0.63996,0.64007,397299999.0
2006-05-02 17:35:00,0.6402,0.64038,0.63997,0.64017,282500000.0
2006-05-02 17:40:00,0.64005,0.64021,0.63967,0.63985,334299998.0
2006-05-02 17:45:00,0.63977,0.6403,0.63957,0.64014,330499998.0
2006-05-02 17:50:00,0.64001,0.64033,0.64001,0.64033,379899998.0
2006-05-02 17:55:00,0.64029,0.64045,0.64012,0.64039,562199996.0
2006-05-02 18:00:00,0.6404,0.64045,0.63955,0.63971,630400006.0
2006-05-02 18:05:00,0.63977,0.63978,0.63928,0.63943,983999996.0
2006-05-02 18:10:00,0.63928,0.63972,0.63916,0.63971,511000001.0
2006-05-02 18:15:00,0.63972,0.63998,0.63963,0.63968,1219000002.0
2006-05-02 18:20:00,0.6396,0.6396,0.63911,0.63935,931500004.0
2006-05-02 18:25:00,0.63929,0.63945,0.63913,0.63925,952699998.0
2006-05-02 18:30:00,0.63922,0.63945,0.63915,0.6394,717200002.0
2006-05-02 18:35:00,0.63945,0.63952,0.63931,0.63937,810699996.0
2006-05-02 18:40:00,0.63935,0.63961,0.63925,0.6394,1366599995.0
2006-05-02 18:45:00,0.63954,0.63961,0.63928,0.63946,1065099998.0
2006-05-02 18:50:00,0.6395,0.6395,0.63897,0.63902,484700003.0
2006-05-02 18:55:00,0.6391,0.6392,0.63882,0.63889,465100003.0
2006-05-02 19:00:00,0.63888,0.63905,0.63883,0.63885,571700001.0
2006-05-02 19:05:00,0.63885,0.63906,0.63878,0.63898,794799999.0
2006-05-02 19:10:00,0.63897,0.639,0.63883,0.63895,506000002.0
2006-05-02 19:15:00,0.63895,0.63902,0.6388,0.639,504400002.0
2006-05-02 19:20:00,0.639,0.63912,0.6389,0.63895,483600003.0
2006-05-02 19:25:00,0.639,0.6391,0.63885,0.63895,536699999.0
2006-05-02 19:30:00,0.639,0.6391,0.63883,0.63899,471500000.0
2006-05-02 19:35:00,0.639,0.63913,0.63889,0.63904,854999999.0
2006-05-02 19:40:00,0.63913,0.63925,0.63893,0.63907,404699996.0
2006-05-02 19:45:00,0.63911,0.63971,0.63909,0.6394,420499999.0
2006-05-02 19:50:00,0.63962,0.6399,0.63959,0.63959,740800001.0
2006-05-02 19:55:00,0.63945,0.6396,0.63925,0.63925,943699996.0
2006-05-02 20:00:00,0.63927,0.63945,0.63922,0.6394,789099994.0
2006-05-02 20:05:00,0.63942,0.6395,0.6392,0.6394,737900002.0
2006-05-02 20:10:00,0.63935,0.63945,0.63895,0.63925,504300002.0
2006-05-02 20:15:00,0.63915,0.6398,0.63913,0.6397,889499994.0
2006-05-02 20:20:00,0.63972,0.63995,0.63947,0.63965,491199999.0
2006-05-02 20:25:00,0.63965,0.63971,0.63942,0.63971,656000001.0
2006-05-02 20:30:00,0.63967,0.6399,0.63927,0.63962,872800001.0
2006-05-02 20:35:00,0.63965,0.63993,0.63921,0.63982,565699999.0
2006-05-02 20:40:00,0.63972,0.63983,0.63945,0.63983,672600001.0
2006-05-02 20:45:00,0.63981,0.64025,0.63973,0.64025,355900000.0
2006-05-02 20:50:00,0.64033,0.64043,0.63962,0.6397,916599999.0
2006-05-02 20:55:00,0.63959,0.63972,0.63925,0.6393,766499996.0
2006-05-02 21:00:00,0.6393,0.6394,0.6392,0.63925,640199997.0
2006-05-02 21:05:00,0.63935,0.6394,0.6392,0.63935,550300002.0
2006-05-02 21:10:00,0.6393,0.63938,0.63925,0.6393,435399993.0
2006-05-02 21:15:00,0.6393,0.6394,0.63915,0.6393,819099994.0
2006-05-02 21:20:00,0.63935,0.6394,0.6392,0.6393,697899998.0
2006-05-02 21:25:00,0.6393,0.63935,0.63915,0.63925,537999997.0
2006-05-02 21:30:00,0.63932,0.6394,0.63922,0.6393,395800001.0
2006-05-02 21:35:00,0.6393,0.6394,0.6392,0.63932,908300007.0
2006-05-02 21:40:00,0.63935,0.6394,0.63915,0.63915,565199996.0
2006-05-02 21:45:00,0.6393,0.63935,0.6392,0.63928,452200003.0
2006-05-02 21:50:00,0.63935,0.63945,0.63925,0.6393,443499997.0
2006-05-02 21:55:00,0.6393,0.6394,0.6392,0.6393,473399999.0
2006-05-02 22:00:00,0.6393,0.63935,0.63925,0.6393,426200000.0
2006-05-02 22:05:00,0.63925,0.63945,0.63915,0.63928,538300003.0
2006-05-02 22:10:00,0.6393,0.6394,0.6392,0.63932,528700001.0
2006-05-02 22:15:00,0.63932,0.6394,0.6392,0.6393,527500000.0
2006-05-02 22:20:00,0.63935,0.6394,0.63922,0.63935,415900002.0
2006-05-02 22:25:00,0.63925,0.6394,0.6392,0.6393,444899998.0
2006-05-02 22:30:00,0.63935,0.6394,0.63905,0.63932,427699998.0
2006-05-02 22:35:00,0.63937,0.63937,0.63905,0.63935,543799996.0
2006-05-02 22:40:00,0.6393,0.6394,0.63915,0.63922,552100005.0
2006-05-02 22:45:00,0.6393,0.6394,0.6391,0.6393,463700001.0
2006-05-02 22:50:00,0.63935,0.63935,0.63905,0.63925,674700000.0
2006-05-02 22:55:00,0.63925,0.63945,0.6391,0.6391,576000001.0
2006-05-02 23:00:00,0.63915,0.63985,0.63844,0.63896,594100001.0
2006-05-02 23:05:00,0.63924,0.63974,0.63916,0.63947,511800000.0
2006-05-02 23:10:00,0.63956,0.63974,0.63927,0.63972,481699997.0
2006-05-02 23:15:00,0.63975,0.63975,0.63908,0.6393,382999998.0
2006-05-02 23:20:00,0.6393,0.63966,0.63903,0.63927,660899994.0
2006-05-02 23:25:00,0.63946,0.63952,0.63871,0.63928,564599997.0
2006-05-02 23:30:00,0.63922,0.63948,0.63902,0.6392,451999999.0
2006-05-02 23:35:00,0.63911,0.63942,0.63874,0.63891,490399998.0
2006-05-02 23:40:00,0.63889,0.63917,0.63858,0.63869,431400001.0
2006-05-02 23:45:00,0.63875,0.63928,0.63839,0.63868,471800003.0
2006-05-02 23:50:00,0.63855,0.6387,0.6381,0.63825,382900002.0
2006-05-02 23:55:00,0.63827,0.63833,0.63815,0.63815,406999995.0
2006-05-03 00:00:00,0.63833,0.63957,0.63833,0.63957,296299999.0
2006-05-03 00:05:00,0.63979,0.6399,0.63921,0.63945,317499999.0
2006-05-03 00:10:00,0.63931,0.6396,0.63931,0.63955,408600003.0
2006-05-03 00:15:00,0.63952,0.6396,0.6394,0.6396,367100000.0
2006-05-03 00:20:00,0.6395,0.63955,0.63912,0.63935,364099998.0
2006-05-03 00:25:00,0.63941,0.6396,0.63932,0.63932,430499998.0
2006-05-03 00:30:00,0.6394,0.63973,0.6391,0.63962,468400001.0
2006-05-03 00:35:00,0.6397,0.63985,0.6396,0.63975,436199998.0
2006-05-03 00:40:00,0.6397,0.63985,0.63955,0.63975,379200000.0
2006-05-03 00:45:00,0.63975,0.63985,0.63892,0.63935,249900000.0
2006-05-03 00:50:00,0.63932,0.63958,0.63924,0.63955,362899999.0
2006-05-03 00:55:00,0.63955,0.63992,0.63952,0.6398,396599999.0
2006-05-03 01:00:00,0.63976,0.64007,0.63976,0.64003,291799998.0
2006-05-03 01:05:00,0.63992,0.64007,0.63985,0.64002,257699999.0
2006-05-03 01:10:00,0.64005,0.64042,0.64005,0.64027,410499999.0
2006-05-03 01:15:00,0.64034,0.64034,0.64,0.64018,315900003.0
2006-05-03 01:20:00,0.64014,0.64025,0.63993,0.64025,358699997.0
2006-05-03 01:25:00,0.64016,0.64016,0.63928,0.63937,375199997.0
2006-05-03 01:30:00,0.63961,0.64033,0.63942,0.64009,425899996.0
2006-05-03 01:35:00,0.64017,0.64078,0.64017,0.64055,438300002.0
2006-05-03 01:40:00,0.64083,0.641,0.63991,0.63991,417899999.0
2006-05-03 01:45:00,0.63976,0.64003,0.63952,0.63957,364799998.0
2006-05-03 01:50:00,0.63952,0.6396,0.63916,0.63946,481300001.0
2006-05-03 01:55:00,0.63939,0.63944,0.63899,0.63917,494400001.0
2006-05-03 02:00:00,0.63926,0.6393,0.63841,0.6385,442399996.0
2006-05-03 02:05:00,0.63851,0.63851,0.63803,0.63807,398099999.0
2006-05-03 02:10:00,0.63817,0.6385,0.63774,0.63838,334800000.0
2006-05-03 02:15:00,0.6383,0.63873,0.63817,0.63858,316199999.0
2006-05-03 02:20:00,0.63871,0.63904,0.63863,0.63885,503399999.0
2006-05-03 02:25:00,0.6389,0.63918,0.63869,0.6391,433900001.0
2006-05-03 02:30:00,0.63923,0.63923,0.63896,0.63915,379300000.0
2006-05-03 02:35:00,0.63912,0.63996,0.63911,0.63995,440100000.0
2006-05-03 02:40:00,0.64,0.64031,0.63986,0.64005,403399996.0
2006-05-03 02:45:00,0.64015,0.64019,0.63974,0.63995,495500001.0
2006-05-03 02:50:00,0.64003,0.64012,0.63992,0.64012,443999997.0
2006-05-03 02:55:00,0.64017,0.64048,0.64008,0.64048,394600000.0
2006-05-03 03:00:00,0.64049,0.64049,0.6403,0.6404,452600001.0
2006-05-03 03:05:00,0.64034,0.6406,0.64031,0.64047,548900001.0
2006-05-03 03:10:00,0.6404,0.64055,0.64032,0.64042,401599998.0
2006-05-03 03:15:00,0.64035,0.64035,0.63985,0.63997,402900003.0
2006-05-03 03:20:00,0.64,0.64005,0.63993,0.64005,274500000.0
2006-05-03 03:25:00,0.64,0.64005,0.63981,0.63997,376500000.0
2006-05-03 03:30:00,0.63996,0.64006,0.63985,0.6399,434599997.0
2006-05-03 03:35:00,0.64003,0.64008,0.63983,0.6399,404399995.0
2006-05-03 03:40:00,0.63985,0.64005,0.63975,0.6399,463099999.0
2006-05-03 03:45:00,0.64003,0.64003,0.6397,0.63995,452099996.0
2006-05-03 03:50:00,0.63995,0.64003,0.63983,0.64003,402099997.0
2006-05-03 03:55:00,0.63985,0.64,0.6398,0.63995,468599998.0
2006-05-03 04:00:00,0.63988,0.64005,0.63985,0.64,339499999.0
2006-05-03 04:05:00,0.63995,0.64009,0.63985,0.63995,377399998.0
2006-05-03 04:10:00,0.63987,0.64003,0.6398,0.6398,451599998.0
2006-05-03 04:15:00,0.6399,0.64,0.63981,0.63985,409699997.0
2006-05-03 04:20:00,0.63986,0.64005,0.63985,0.63995,400500000.0
2006-05-03 04:25:00,0.64008,0.64008,0.6398,0.64008,231599999.0
2006-05-03 04:30:00,0.6401,0.64048,0.6401,0.64033,367500000.0
2006-05-03 04:35:00,0.64035,0.64079,0.64035,0.64055,356500001.0
2006-05-03 04:40:00,0.6405,0.64053,0.64024,0.6404,295200001.0
2006-05-03 04:45:00,0.64043,0.64057,0.64029,0.6403,556899998.0
2006-05-03 04:50:00,0.64039,0.64059,0.64022,0.64059,242900000.0
2006-05-03 04:55:00,0.64062,0.64075,0.64032,0.64064,481899998.0
2006-05-03 05:00:00,0.64068,0.64088,0.64051,0.64072,353199997.0
2006-05-03 05:05:00,0.64068,0.64075,0.64035,0.64045,336100000.0
2006-05-03 05:10:00,0.6404,0.64053,0.64024,0.64047,276899998.0
2006-05-03 05:15:00,0.64045,0.6405,0.64027,0.6405,375000000.0
2006-05-03 05:20:00,0.6404,0.6406,0.64038,0.6405,267600000.0
2006-05-03 05:25:00,0.64042,0.64062,0.64025,0.64062,388499998.0
2006-05-03 05:30:00,0.64055,0.6406,0.64045,0.6405,316000000.0
2006-05-03 05:35:00,0.64058,0.64062,0.6403,0.64055,465000000.0
2006-05-03 05:40:00,0.64057,0.6406,0.6404,0.64045,373100003.0
2006-05-03 05:45:00,0.64043,0.6406,0.64033,0.6406,346599997.0
2006-05-03 05:50:00,0.64054,0.6407,0.64023,0.64039,428999999.0
2006-05-03 05:55:00,0.64044,0.64062,0.64037,0.64046,325300001.0
2006-05-03 06:00:00,0.64035,0.64045,0.6403,0.64031,219000000.0
2006-05-03 06:05:00,0.64042,0.64047,0.6402,0.64035,401999999.0
2006-05-03 06:10:00,0.64034,0.64047,0.64026,0.64032,263100003.0
2006-05-03 06:15:00,0.6403,0.64037,0.6401,0.64037,352200000.0
2006-05-03 06:20:00,0.6403,0.64035,0.63985,0.64005,387199998.0
2006-05-03 06:25:00,0.64005,0.64023,0.63991,0.64023,386400000.0
2006-05-03 06:30:00,0.6402,0.6404,0.64015,0.6403,471700000.0
2006-05-03 06:35:00,0.64027,0.64038,0.64018,0.64031,387499999.0
2006-05-03 06:40:00,0.64022,0.64045,0.64011,0.64045,534699997.0
2006-05-03 06:45:00,0.6404,0.64045,0.64025,0.64044,464699998.0
2006-05-03 06:50:00,0.64038,0.64038,0.63995,0.64028,449599998.0
2006-05-03 06:55:00,0.64035,0.64045,0.64004,0.64023,470400001.0
2006-05-03 07:00:00,0.64013,0.64037,0.64013,0.64037,322899997.0
2006-05-03 07:05:00,0.64035,0.64063,0.64027,0.6404,347299998.0
2006-05-03 07:10:00,0.64035,0.64047,0.6401,0.6404,414800002.0
2006-05-03 07:15:00,0.64035,0.6404,0.64016,0.64016,316000000.0
2006-05-03 07:20:00,0.6402,0.64037,0.64002,0.64002,328100002.0
2006-05-03 07:25:00,0.64015,0.64043,0.64012,0.64028,608300002.0
2006-05-03 07:30:00,0.6403,0.6403,0.63971,0.64007,353199996.0
2006-05-03 07:35:00,0.64005,0.64035,0.64005,0.64028,359499998.0
2006-05-03 07:40:00,0.64025,0.6406,0.64025,0.6405,347500002.0
2006-05-03 07:45:00,0.64054,0.64072,0.64045,0.64065,440199997.0
2006-05-03 07:50:00,0.64057,0.64067,0.64035,0.64058,470999997.0
2006-05-03 07:55:00,0.64053,0.64092,0.6403,0.6409,251499999.0
2006-05-03 08:00:00,0.64076,0.64147,0.64076,0.6414,416999999.0
2006-05-03 08:05:00,0.64143,0.64154,0.64096,0.6411,543300001.0
2006-05-03 08:10:00,0.64109,0.6413,0.64084,0.64099,263700000.0
2006-05-03 08:15:00,0.64094,0.64104,0.64074,0.64077,405200000.0
2006-05-03 08:20:00,0.64085,0.64124,0.64074,0.64114,236599998.0
2006-05-03 08:25:00,0.64107,0.64134,0.64097,0.64134,280300003.0
2006-05-03 08:30:00,0.64141,0.64157,0.6413,0.64145,357600003.0
2006-05-03 08:35:00,0.64135,0.64142,0.64125,0.6413,249600001.0
2006-05-03 08:40:00,0.64138,0.64145,0.6412,0.6413,343799998.0
2006-05-03 08:45:00,0.64136,0.64147,0.641,0.641,270700000.0
2006-05-03 08:50:00,0.64081,0.64106,0.64057,0.64099,357100001.0
2006-05-03 08:55:00,0.64095,0.64102,0.64065,0.64088,425100001.0
2006-05-03 09:00:00,0.64087,0.64135,0.64087,0.64128,246700000.0
2006-05-03 09:05:00,0.64116,0.64127,0.64088,0.64125,446099997.0
2006-05-03 09:10:00,0.64129,0.64139,0.64103,0.64136,410500000.0
2006-05-03 09:15:00,0.64133,0.64149,0.64123,0.64125,487099999.0
2006-05-03 09:20:00,0.6412,0.64138,0.64114,0.64133,410700000.0
2006-05-03 09:25:00,0.64128,0.64145,0.64103,0.64142,348099998.0
2006-05-03 09:30:00,0.6414,0.64162,0.64124,0.64158,333999999.0
2006-05-03 09:35:00,0.64162,0.64171,0.64098,0.64106,459899996.0
2006-05-03 09:40:00,0.6411,0.64132,0.64105,0.64111,336299997.0
2006-05-03 09:45:00,0.64101,0.64122,0.6407,0.6409,314399999.0
2006-05-03 09:50:00,0.64091,0.64135,0.64079,0.64135,402499997.0
2006-05-03 09:55:00,0.64125,0.6414,0.64089,0.64095,319499995.0
2006-05-03 10:00:00,0.64097,0.64108,0.64044,0.64044,399799997.0
2006-05-03 10:05:00,0.64043,0.6409,0.64029,0.64085,332099999.0
2006-05-03 10:10:00,0.6408,0.64096,0.64075,0.64087,266700000.0
2006-05-03 10:15:00,0.64088,0.64092,0.64051,0.6406,463999994.0
2006-05-03 10:20:00,0.64067,0.64071,0.64015,0.64031,392900002.0
2006-05-03 10:25:00,0.64031,0.64045,0.64021,0.64026,394800001.0
2006-05-03 10:30:00,0.64019,0.64052,0.64019,0.64038,391800000.0
2006-05-03 10:35:00,0.64041,0.64122,0.64036,0.64076,274499998.0
2006-05-03 10:40:00,0.64076,0.64168,0.64064,0.64156,495099996.0
2006-05-03 10:45:00,0.64162,0.64164,0.64133,0.64162,616600002.0
2006-05-03 10:50:00,0.64177,0.64228,0.64121,0.64134,345500001.0
2006-05-03 10:55:00,0.64134,0.64198,0.64134,0.64172,328600001.0
2006-05-03 11:00:00,0.64164,0.64192,0.64153,0.64162,584299997.0
2006-05-03 11:05:00,0.64177,0.64186,0.64159,0.64159,381900000.0
2006-05-03 11:10:00,0.6415,0.64164,0.64134,0.6415,479699998.0
2006-05-03 11:15:00,0.64156,0.64182,0.64141,0.64175,608099996.0
2006-05-03 11:20:00,0.64171,0.6418,0.64155,0.64163,384899999.0
2006-05-03 11:25:00,0.64159,0.6417,0.6415,0.64158,410199995.0
2006-05-03 11:30:00,0.64165,0.64178,0.64155,0.64177,370499998.0
2006-05-03 11:35:00,0.64185,0.64185,0.64164,0.6418,428500001.0
2006-05-03 11:40:00,0.64175,0.64214,0.64175,0.64202,503200006.0
2006-05-03 11:45:00,0.64208,0.64218,0.6419,0.64205,485299998.0
2006-05-03 11:50:00,0.64203,0.64214,0.64194,0.64202,461499997.0
2006-05-03 11:55:00,0.64195,0.64203,0.64179,0.6419,328300000.0
2006-05-03 12:00:00,0.6419,0.64201,0.64133,0.64173,439799995.0
2006-05-03 12:05:00,0.64171,0.6421,0.64171,0.6421,451699996.0
2006-05-03 12:10:00,0.64206,0.64215,0.64194,0.64213,357199998.0
2006-05-03 12:15:00,0.64215,0.64227,0.64207,0.64207,434300000.0
2006-05-03 12:20:00,0.64215,0.64335,0.64207,0.64335,529500001.0
2006-05-03 12:25:00,0.64337,0.64337,0.64297,0.64297,402700001.0
2006-05-03 12:30:00,0.64286,0.64331,0.64281,0.64293,527600000.0
2006-05-03 12:35:00,0.6429,0.64295,0.64221,0.64235,558899999.0
2006-05-03 12:40:00,0.64229,0.64238,0.64208,0.64215,415099996.0
2006-05-03 12:45:00,0.6423,0.64241,0.6421,0.64229,301800000.0
2006-05-03 12:50:00,0.64231,0.64251,0.64215,0.64235,398200000.0
2006-05-03 12:55:00,0.64227,0.64256,0.6422,0.64254,429000004.0
2006-05-03 13:00:00,0.64253,0.64344,0.64253,0.64343,408800000.0
2006-05-03 13:05:00,0.64348,0.64393,0.64333,0.64381,569499996.0
2006-05-03 13:10:00,0.6439,0.64391,0.64338,0.64356,560299999.0
2006-05-03 13:15:00,0.64367,0.64371,0.64269,0.64269,383599997.0
2006-05-03 13:20:00,0.64256,0.64332,0.64256,0.643,434100000.0
2006-05-03 13:25:00,0.6431,0.6432,0.64286,0.6432,442400001.0
2006-05-03 13:30:00,0.64308,0.6437,0.64308,0.64361,467999999.0
2006-05-03 13:35:00,0.64372,0.64401,0.64371,0.6439,483900001.0
2006-05-03 13:40:00,0.6439,0.64405,0.64358,0.64375,421200000.0
2006-05-03 13:45:00,0.64373,0.64396,0.64367,0.64373,309399999.0
2006-05-03 13:50:00,0.64369,0.64369,0.64339,0.64357,415900002.0
2006-05-03 13:55:00,0.64358,0.64407,0.64355,0.64394,346900001.0
2006-05-03 14:00:00,0.64398,0.64411,0.6436,0.64393,406300000.0
2006-05-03 14:05:00,0.64383,0.64393,0.64344,0.64345,586499998.0
2006-05-03 14:10:00,0.6435,0.64355,0.64329,0.64342,359500001.0
2006-05-03 14:15:00,0.64353,0.64385,0.64341,0.64375,502099999.0
2006-05-03 14:20:00,0.64361,0.64374,0.6429,0.64304,431900001.0
2006-05-03 14:25:00,0.64302,0.64322,0.64296,0.64309,493799996.0
2006-05-03 14:30:00,0.64312,0.64316,0.64224,0.64236,367400001.0
2006-05-03 14:35:00,0.64222,0.64269,0.64194,0.64255,443799998.0
2006-05-03 14:40:00,0.64244,0.64255,0.64229,0.6425,465600000.0
2006-05-03 14:45:00,0.64239,0.6429,0.64228,0.64228,468399995.0
2006-05-03 14:50:00,0.6421,0.6421,0.64164,0.64185,354099999.0
2006-05-03 14:55:00,0.6418,0.64194,0.64048,0.64048,363899999.0
2006-05-03 15:00:00,0.6403,0.64092,0.64029,0.64077,376400000.0
2006-05-03 15:05:00,0.64074,0.64078,0.64004,0.64025,671299999.0
2006-05-03 15:10:00,0.64034,0.64055,0.6402,0.64048,373000001.0
2006-05-03 15:15:00,0.64049,0.64065,0.64026,0.64039,398599998.0
2006-05-03 15:20:00,0.6404,0.64054,0.64033,0.64045,523700001.0
2006-05-03 15:25:00,0.64053,0.6409,0.64046,0.64078,489099998.0
2006-05-03 15:30:00,0.64081,0.64098,0.64052,0.64065,462399997.0
2006-05-03 15:35:00,0.64064,0.6409,0.64064,0.64081,318800001.0
2006-05-03 15:40:00,0.64081,0.64092,0.64056,0.64088,307300000.0
2006-05-03 15:45:00,0.64084,0.64109,0.64048,0.64067,361500001.0
2006-05-03 15:50:00,0.64055,0.64055,0.63917,0.63923,392900002.0
2006-05-03 15:55:00,0.63925,0.6394,0.63909,0.63938,417099997.0
2006-05-03 16:00:00,0.63903,0.63957,0.63822,0.63946,403300003.0
2006-05-03 16:05:00,0.63938,0.63965,0.63919,0.63946,568599999.0
2006-05-03 16:10:00,0.63941,0.63985,0.639,0.6395,330499999.0
2006-05-03 16:15:00,0.63948,0.64017,0.63948,0.63948,504700001.0
2006-05-03 16:20:00,0.63948,0.63965,0.63941,0.63948,433600001.0
2006-05-03 16:25:00,0.63946,0.63985,0.6394,0.63982,491000001.0
2006-05-03 16:30:00,0.63982,0.6399,0.63926,0.63926,557899999.0
2006-05-03 16:35:00,0.63926,0.63966,0.63924,0.63945,463599998.0
2006-05-03 16:40:00,0.63945,0.63981,0.63903,0.63967,428399998.0
2006-05-03 16:45:00,0.63972,0.63977,0.63915,0.63949,401500000.0
2006-05-03 16:50:00,0.63962,0.64003,0.63962,0.63995,430400002.0
2006-05-03 16:55:00,0.63995,0.6403,0.63955,0.6396,432099997.0
2006-05-03 17:00:00,0.63959,0.64075,0.63958,0.64075,494499995.0
2006-05-03 17:05:00,0.64065,0.64078,0.64008,0.64067,446499997.0
2006-05-03 17:10:00,0.64065,0.64071,0.64033,0.64052,450300000.0
2006-05-03 17:15:00,0.64054,0.64152,0.64047,0.64136,335099998.0
2006-05-03 17:20:00,0.64144,0.64205,0.64117,0.64201,425800000.0
2006-05-03 17:25:00,0.64188,0.64208,0.64164,0.64205,434899996.0
2006-05-03 17:30:00,0.6421,0.64226,0.6419,0.64192,402700002.0
2006-05-03 17:35:00,0.64189,0.6425,0.64184,0.6425,460399997.0
2006-05-03 17:40:00,0.64233,0.64245,0.64205,0.64235,363399999.0
2006-05-03 17:45:00,0.64222,0.64242,0.64193,0.64224,391399998.0
2006-05-03 17:50:00,0.64216,0.64239,0.642,0.642,482100001.0
2006-05-03 17:55:00,0.64188,0.64227,0.64187,0.64197,413299999.0
2006-05-03 18:00:00,0.6419,0.6422,0.64189,0.64208,636600000.0
2006-05-03 18:05:00,0.64215,0.6424,0.6421,0.64236,944699994.0
2006-05-03 18:10:00,0.64232,0.64242,0.64194,0.64197,393700001.0
2006-05-03 18:15:00,0.64176,0.64189,0.6406,0.6408,1284000002.0
2006-05-03 18:20:00,0.64074,0.64076,0.63942,0.63968,948799999.0
2006-05-03 18:25:00,0.63977,0.64071,0.6397,0.64065,931500004.0
2006-05-03 18:30:00,0.64056,0.64056,0.64028,0.64037,811999998.0
2006-05-03 18:35:00,0.64042,0.64071,0.64042,0.64065,798299995.0
2006-05-03 18:40:00,0.64049,0.64049,0.63992,0.64014,1452399998.0
2006-05-03 18:45:00,0.64025,0.64038,0.6399,0.64005,955400000.0
2006-05-03 18:50:00,0.64,0.64,0.63955,0.63955,498999999.0
2006-05-03 18:55:00,0.6396,0.63962,0.63914,0.6394,634899999.0
2006-05-03 19:00:00,0.6394,0.64021,0.63901,0.64016,654400001.0
2006-05-03 19:05:00,0.6402,0.64109,0.6402,0.64109,946300000.0
2006-05-03 19:10:00,0.64117,0.64146,0.64117,0.6413,484399999.0
2006-05-03 19:15:00,0.6413,0.64141,0.64118,0.64135,466700001.0
2006-05-03 19:20:00,0.64135,0.64151,0.64124,0.64139,605699997.0
2006-05-03 19:25:00,0.64151,0.64163,0.64075,0.64075,566900000.0
2006-05-03 19:30:00,0.64061,0.64061,0.64008,0.6401,517700001.0
2006-05-03 19:35:00,0.64005,0.6401,0.63963,0.63968,716499998.0
2006-05-03 19:40:00,0.63976,0.63993,0.63931,0.63967,375300000.0
2006-05-03 19:45:00,0.63975,0.64036,0.63975,0.64036,473300005.0
2006-05-03 19:50:00,0.64024,0.64045,0.64019,0.64035,733900004.0
2006-05-03 19:55:00,0.64016,0.64028,0.63961,0.63961,1038800001.0
2006-05-03 20:00:00,0.63965,0.63999,0.63961,0.63992,736900003.0
2006-05-03 20:05:00,0.63996,0.64053,0.63977,0.64042,777099996.0
2006-05-03 20:10:00,0.64045,0.64055,0.64006,0.6404,486399999.0
2006-05-03 20:15:00,0.64028,0.64056,0.64017,0.64056,896699999.0
2006-05-03 20:20:00,0.64067,0.64082,0.64035,0.64065,498600001.0
2006-05-03 20:25:00,0.64067,0.64076,0.64045,0.64073,683699993.0
2006-05-03 20:30:00,0.64065,0.64135,0.64065,0.64135,946099999.0
2006-05-03 20:35:00,0.64135,0.64171,0.6412,0.6416,612699998.0
2006-05-03 20:40:00,0.6415,0.64177,0.64131,0.64177,599300001.0
2006-05-03 20:45:00,0.64177,0.64182,0.6409,0.64101,394100000.0
2006-05-03 20:50:00,0.64101,0.64132,0.64099,0.64127,741599995.0
2006-05-03 20:55:00,0.64111,0.64119,0.64065,0.6408,742799999.0
2006-05-03 21:00:00,0.6408,0.6409,0.6407,0.64075,652699999.0
2006-05-03 21:05:00,0.64085,0.6409,0.6407,0.64085,544699999.0
2006-05-03 21:10:00,0.6408,0.64088,0.64075,0.6408,434299996.0
2006-05-03 21:15:00,0.6408,0.6409,0.64065,0.6408,783499999.0
2006-05-03 21:20:00,0.64085,0.6409,0.6407,0.6408,668000002.0
2006-05-03 21:25:00,0.6408,0.64085,0.64065,0.64075,493300003.0
2006-05-03 21:30:00,0.64082,0.6409,0.64072,0.6408,449900001.0
2006-05-03 21:35:00,0.6408,0.6409,0.6407,0.64082,742100002.0
2006-05-03 21:40:00,0.64085,0.6409,0.64065,0.64065,487900001.0
2006-05-03 21:45:00,0.6408,0.64085,0.6407,0.64078,393399999.0
2006-05-03 21:50:00,0.64085,0.64095,0.64075,0.6408,444499997.0
2006-05-03 21:55:00,0.6408,0.6409,0.6407,0.6408,431699993.0
2006-05-03 22:00:00,0.6408,0.64085,0.64075,0.6408,356900000.0
2006-05-03 22:05:00,0.64075,0.64095,0.64065,0.64082,553800002.0
2006-05-03 22:10:00,0.6408,0.6409,0.6407,0.64082,577799996.0
2006-05-03 22:15:00,0.64082,0.6409,0.6407,0.6408,464199997.0
2006-05-03 22:20:00,0.64085,0.6409,0.64072,0.64085,558599997.0
2006-05-03 22:25:00,0.64075,0.6409,0.6407,0.6408,456100004.0
2006-05-03 22:30:00,0.64085,0.6409,0.64055,0.64082,388499998.0
2006-05-03 22:35:00,0.64087,0.64087,0.64055,0.64085,519299998.0
2006-05-03 22:40:00,0.6408,0.6409,0.64065,0.64072,573399998.0
2006-05-03 22:45:00,0.6408,0.6409,0.6406,0.6408,610000000.0
2006-05-03 22:50:00,0.64085,0.64085,0.64055,0.64075,738799997.0
2006-05-03 22:55:00,0.64075,0.64095,0.6406,0.6406,604000003.0
2006-05-03 23:00:00,0.64065,0.64249,0.64065,0.64215,519700004.0
2006-05-03 23:05:00,0.64222,0.64237,0.64179,0.64193,534999998.0
2006-05-03 23:10:00,0.64199,0.64233,0.64169,0.64209,510999996.0
2006-05-03 23:15:00,0.64208,0.64239,0.64172,0.64198,477899999.0
2006-05-03 23:20:00,0.64202,0.64226,0.64171,0.64226,542199993.0
2006-05-03 23:25:00,0.64212,0.6422,0.64092,0.64125,460300002.0
2006-05-03 23:30:00,0.64127,0.64143,0.64116,0.64133,362499996.0
2006-05-03 23:35:00,0.64135,0.64153,0.64125,0.64127,386399997.0
2006-05-03 23:40:00,0.64133,0.64142,0.64106,0.6412,415500001.0
2006-05-03 23:45:00,0.6413,0.6413,0.64115,0.6412,297299999.0
2006-05-03 23:50:00,0.64115,0.6413,0.64084,0.6409,456999996.0
2006-05-03 23:55:00,0.64089,0.64098,0.64065,0.64086,436099998.0
2006-05-04 00:00:00,0.6409,0.641,0.64085,0.6409,369999996.0
2006-05-04 00:05:00,0.64095,0.64095,0.64043,0.64059,336299999.0
2006-05-04 00:10:00,0.64052,0.6408,0.64052,0.64075,437999999.0
2006-05-04 00:15:00,0.64072,0.641,0.64069,0.641,357700003.0
2006-05-04 00:20:00,0.64089,0.64091,0.64075,0.64085,280300005.0
2006-05-04 00:25:00,0.64088,0.641,0.64075,0.6408,393199996.0
2006-05-04 00:30:00,0.64076,0.64076,0.6401,0.64025,355800004.0
2006-05-04 00:35:00,0.64018,0.64024,0.63893,0.6395,548600003.0
2006-05-04 00:40:00,0.6395,0.63955,0.639,0.63902,340199999.0
2006-05-04 00:45:00,0.63912,0.63931,0.63905,0.63915,303600000.0
2006-05-04 00:50:00,0.6391,0.63915,0.63892,0.63905,451199998.0
2006-05-04 00:55:00,0.63908,0.63932,0.63908,0.63931,299699999.0
2006-05-04 01:00:00,0.63929,0.63965,0.63929,0.63958,185200000.0
2006-05-04 01:05:00,0.63948,0.63971,0.6394,0.63971,318099996.0
2006-05-04 01:10:00,0.63967,0.63995,0.63967,0.63972,468399997.0
2006-05-04 01:15:00,0.63978,0.63978,0.63957,0.63973,365500002.0
2006-05-04 01:20:00,0.63969,0.63974,0.63941,0.63967,364900003.0
2006-05-04 01:25:00,0.63964,0.63985,0.63963,0.63967,352700000.0
2006-05-04 01:30:00,0.63975,0.63975,0.63936,0.63945,275200001.0
2006-05-04 01:35:00,0.63943,0.63955,0.63935,0.63945,277499998.0
2006-05-04 01:40:00,0.6396,0.6398,0.63935,0.63975,321800001.0
2006-05-04 01:45:00,0.63975,0.64006,0.6397,0.64006,295399999.0
2006-05-04 01:50:00,0.64019,0.64045,0.64002,0.64045,357800000.0
2006-05-04 01:55:00,0.64038,0.64045,0.6402,0.64029,450799998.0
2006-05-04 02:00:00,0.64035,0.64038,0.64006,0.64018,401799999.0
2006-05-04 02:05:00,0.64025,0.64039,0.64019,0.64025,357099999.0
2006-05-04 02:10:00,0.64026,0.64026,0.63995,0.64,312399998.0
2006-05-04 02:15:00,0.63995,0.64013,0.63993,0.63994,282500001.0
2006-05-04 02:20:00,0.63998,0.64001,0.63979,0.63994,500699999.0
2006-05-04 02:25:00,0.63998,0.64,0.6393,0.63944,345799998.0
2006-05-04 02:30:00,0.63952,0.63952,0.63902,0.63923,385399995.0
2006-05-04 02:35:00,0.63908,0.6392,0.63893,0.6391,400100001.0
2006-05-04 02:40:00,0.63908,0.63924,0.63894,0.63908,372199998.0
2006-05-04 02:45:00,0.6391,0.63944,0.63903,0.63933,308900002.0
2006-05-04 02:50:00,0.63933,0.63934,0.63909,0.6393,494900002.0
2006-05-04 02:55:00,0.63923,0.63937,0.63914,0.63916,534099999.0
2006-05-04 03:00:00,0.63913,0.63942,0.63913,0.63926,380499996.0
2006-05-04 03:05:00,0.6392,0.63935,0.63866,0.6387,402999999.0
2006-05-04 03:10:00,0.63872,0.63887,0.63868,0.63883,314200000.0
2006-05-04 03:15:00,0.63883,0.63887,0.6386,0.6387,533299997.0
2006-05-04 03:20:00,0.63875,0.6389,0.63868,0.6389,346500000.0
2006-05-04 03:25:00,0.63888,0.6389,0.63869,0.63878,394899999.0
2006-05-04 03:30:00,0.63876,0.63882,0.63858,0.63869,437899997.0
2006-05-04 03:35:00,0.6388,0.63883,0.63858,0.63862,303599998.0
2006-05-04 03:40:00,0.63855,0.63875,0.63853,0.63869,463600001.0
2006-05-04 03:45:00,0.6388,0.6388,0.63847,0.6388,440799997.0
2006-05-04 03:50:00,0.63875,0.63877,0.63855,0.63875,376100001.0
2006-05-04 03:55:00,0.6386,0.6387,0.6385,0.63865,347299999.0
2006-05-04 04:00:00,0.63865,0.63872,0.63847,0.6385,425899999.0
2006-05-04 04:05:00,0.63845,0.63877,0.63845,0.63865,487999997.0
2006-05-04 04:10:00,0.6386,0.6387,0.6385,0.6385,298000000.0
2006-05-04 04:15:00,0.63863,0.63895,0.63863,0.63885,378499998.0
2006-05-04 04:20:00,0.63885,0.63972,0.63879,0.63972,426799996.0
2006-05-04 04:25:00,0.63986,0.63986,0.63944,0.63944,418699997.0
2006-05-04 04:30:00,0.63947,0.6395,0.63915,0.63936,366899999.0
2006-05-04 04:35:00,0.63935,0.63953,0.6393,0.63939,299299997.0
2006-05-04 04:40:00,0.63935,0.6395,0.63925,0.63925,363000002.0
2006-05-04 04:45:00,0.63927,0.63935,0.63899,0.639,492599996.0
2006-05-04 04:50:00,0.63907,0.6392,0.63895,0.63905,333700001.0
2006-05-04 04:55:00,0.63902,0.63905,0.6387,0.63895,509700002.0
2006-05-04 05:00:00,0.63895,0.63895,0.63858,0.6387,384200001.0
2006-05-04 05:05:00,0.63865,0.63885,0.63846,0.63872,458200002.0
2006-05-04 05:10:00,0.6387,0.63878,0.63848,0.63865,367299999.0
2006-05-04 05:15:00,0.6386,0.6387,0.63845,0.6387,325699999.0
2006-05-04 05:20:00,0.6386,0.63865,0.63826,0.63848,321800001.0
2006-05-04 05:25:00,0.6384,0.63861,0.63825,0.63855,433199998.0
2006-05-04 05:30:00,0.63829,0.63829,0.63785,0.63809,364900000.0
2006-05-04 05:35:00,0.63807,0.63812,0.63775,0.638,406100002.0
2006-05-04 05:40:00,0.63805,0.6381,0.63795,0.638,363800001.0
2006-05-04 05:45:00,0.63796,0.63813,0.63776,0.63813,416100000.0
2006-05-04 05:50:00,0.6381,0.63821,0.63803,0.63808,326900001.0
2006-05-04 05:55:00,0.63808,0.63812,0.63781,0.63786,344000001.0
2006-05-04 06:00:00,0.63775,0.63811,0.63775,0.63787,329399999.0
2006-05-04 06:05:00,0.63796,0.63852,0.63793,0.63835,450600004.0
2006-05-04 06:10:00,0.63828,0.63831,0.63797,0.638,291599997.0
2006-05-04 06:15:00,0.638,0.63805,0.63774,0.63795,410200002.0
2006-05-04 06:20:00,0.6379,0.63807,0.63758,0.6378,400299997.0
2006-05-04 06:25:00,0.63781,0.63798,0.63768,0.6379,530399997.0
2006-05-04 06:30:00,0.63785,0.63829,0.63785,0.63819,399899996.0
2006-05-04 06:35:00,0.63817,0.63837,0.63808,0.6381,332599996.0
2006-05-04 06:40:00,0.63797,0.63825,0.63788,0.63822,484500003.0
2006-05-04 06:45:00,0.63823,0.6384,0.638,0.63816,506300000.0
2006-05-04 06:50:00,0.63815,0.6383,0.638,0.63827,473800001.0
2006-05-04 06:55:00,0.6383,0.6384,0.638,0.63815,412800003.0
2006-05-04 07:00:00,0.63805,0.63838,0.63805,0.63836,368700000.0
2006-05-04 07:05:00,0.63835,0.63903,0.63833,0.63881,479499998.0
2006-05-04 07:10:00,0.63877,0.63877,0.63845,0.63853,291399999.0
2006-05-04 07:15:00,0.63848,0.63873,0.63842,0.63861,239400001.0
2006-05-04 07:20:00,0.63875,0.63879,0.63825,0.63825,217000001.0
2006-05-04 07:25:00,0.63841,0.63858,0.63797,0.63837,480999998.0
2006-05-04 07:30:00,0.6384,0.6385,0.63815,0.63845,377899997.0
2006-05-04 07:35:00,0.63835,0.63863,0.63835,0.63855,466899998.0
2006-05-04 07:40:00,0.63847,0.6387,0.63805,0.63828,473299997.0
2006-05-04 07:45:00,0.6383,0.63845,0.63825,0.63838,285099999.0
2006-05-04 07:50:00,0.6383,0.6385,0.63815,0.63837,451700000.0
2006-05-04 07:55:00,0.6384,0.63845,0.63825,0.63835,268500002.0
2006-05-04 08:00:00,0.63817,0.63844,0.6378,0.6378,477800001.0
2006-05-04 08:05:00,0.63783,0.63797,0.63692,0.63725,537900003.0
2006-05-04 08:10:00,0.63733,0.6378,0.6373,0.63753,339299999.0
2006-05-04 08:15:00,0.63746,0.63763,0.63726,0.63763,337999999.0
2006-05-04 08:20:00,0.6377,0.63782,0.63751,0.63778,287900000.0
2006-05-04 08:25:00,0.63772,0.6378,0.63729,0.63738,271699996.0
2006-05-04 08:30:00,0.63745,0.6376,0.63735,0.63755,384199998.0
2006-05-04 08:35:00,0.63753,0.63757,0.63722,0.63728,398500003.0
2006-05-04 08:40:00,0.63728,0.63747,0.637,0.637,385599998.0
2006-05-04 08:45:00,0.63707,0.63728,0.63707,0.63711,244799999.0
2006-05-04 08:50:00,0.63718,0.63743,0.63692,0.63737,459999996.0
2006-05-04 08:55:00,0.6374,0.63742,0.63695,0.63707,400800003.0
2006-05-04 09:00:00,0.63694,0.63707,0.63675,0.63703,333200002.0
2006-05-04 09:05:00,0.63695,0.63699,0.63615,0.6362,295400000.0
2006-05-04 09:10:00,0.6362,0.63674,0.63598,0.63674,390099998.0
2006-05-04 09:15:00,0.63679,0.63747,0.63678,0.63745,508799999.0
2006-05-04 09:20:00,0.63739,0.63774,0.6372,0.63761,340400001.0
2006-05-04 09:25:00,0.63762,0.63762,0.63705,0.63718,340899998.0
2006-05-04 09:30:00,0.63716,0.63738,0.63709,0.63727,466500000.0
2006-05-04 09:35:00,0.63725,0.6373,0.63707,0.63715,419199994.0
2006-05-04 09:40:00,0.63712,0.63713,0.6365,0.63672,457099998.0
2006-05-04 09:45:00,0.6367,0.63689,0.63647,0.63672,353100003.0
2006-05-04 09:50:00,0.63667,0.63672,0.63654,0.63672,343999997.0
2006-05-04 09:55:00,0.63667,0.63685,0.63664,0.63678,310499997.0
2006-05-04 10:00:00,0.63669,0.63701,0.63654,0.637,371900003.0
2006-05-04 10:05:00,0.63703,0.6377,0.63697,0.63726,350599999.0
2006-05-04 10:10:00,0.6372,0.6374,0.63712,0.6373,360799998.0
2006-05-04 10:15:00,0.63726,0.6374,0.63714,0.63729,447000000.0
2006-05-04 10:20:00,0.63735,0.63757,0.6373,0.63754,426399998.0
2006-05-04 10:25:00,0.6375,0.63758,0.63745,0.63753,353600000.0
2006-05-04 10:30:00,0.63782,0.63807,0.63739,0.63739,414700001.0
2006-05-04 10:35:00,0.63729,0.63779,0.63711,0.63765,371699998.0
2006-05-04 10:40:00,0.63778,0.63799,0.63765,0.63793,424299998.0
2006-05-04 10:45:00,0.63791,0.63812,0.63781,0.63809,481000002.0
2006-05-04 10:50:00,0.63811,0.63811,0.63752,0.63778,478000001.0
2006-05-04 10:55:00,0.63777,0.63777,0.637,0.63735,422300001.0
2006-05-04 11:00:00,0.63732,0.63732,0.63683,0.63712,561199998.0
2006-05-04 11:05:00,0.63726,0.63745,0.63719,0.63743,354700000.0
2006-05-04 11:10:00,0.6374,0.63845,0.63725,0.63842,484800000.0
2006-05-04 11:15:00,0.6385,0.63884,0.6382,0.63848,586399998.0
2006-05-04 11:20:00,0.6384,0.6385,0.63803,0.6385,505800001.0
2006-05-04 11:25:00,0.63845,0.63845,0.63813,0.63834,392500004.0
2006-05-04 11:30:00,0.63837,0.63837,0.63793,0.638,453200002.0
2006-05-04 11:35:00,0.63805,0.63808,0.6379,0.638,512099999.0
2006-05-04 11:40:00,0.63792,0.63802,0.63775,0.63775,455399999.0
2006-05-04 11:45:00,0.6379,0.638,0.6378,0.63795,542899999.0
2006-05-04 11:50:00,0.63795,0.63815,0.63785,0.63815,414999996.0
2006-05-04 11:55:00,0.63808,0.63811,0.63787,0.63799,294300001.0
2006-05-04 12:00:00,0.638,0.638,0.63767,0.63784,482499998.0
2006-05-04 12:05:00,0.63794,0.6383,0.63789,0.63795,438699999.0
2006-05-04 12:10:00,0.6379,0.63828,0.63788,0.6382,403899999.0
2006-05-04 12:15:00,0.63821,0.63855,0.63813,0.6385,412500000.0
2006-05-04 12:20:00,0.63863,0.63889,0.63807,0.63881,566699999.0
2006-05-04 12:25:00,0.63885,0.6389,0.63841,0.63864,336600000.0
2006-05-04 12:30:00,0.63861,0.63888,0.63859,0.6387,489900000.0
2006-05-04 12:35:00,0.6386,0.63882,0.6382,0.6388,456299999.0
2006-05-04 12:40:00,0.63869,0.63886,0.63845,0.63872,429400002.0
2006-05-04 12:45:00,0.63884,0.63904,0.63862,0.63904,372499997.0
2006-05-04 12:50:00,0.63895,0.63915,0.63885,0.63905,377299995.0
2006-05-04 12:55:00,0.63897,0.63994,0.63887,0.63989,417000001.0
2006-05-04 13:00:00,0.63973,0.63989,0.63917,0.63925,522399997.0
2006-05-04 13:05:00,0.63927,0.63932,0.63874,0.63899,436000002.0
2006-05-04 13:10:00,0.63903,0.6392,0.63903,0.6391,403899997.0
2006-05-04 13:15:00,0.63915,0.63928,0.63896,0.63905,320800002.0
2006-05-04 13:20:00,0.63913,0.63933,0.63908,0.6391,571399997.0
2006-05-04 13:25:00,0.63925,0.63927,0.63897,0.63911,419400002.0
2006-05-04 13:30:00,0.63906,0.63926,0.63897,0.63917,425999999.0
2006-05-04 13:35:00,0.6392,0.63925,0.63894,0.63894,444399992.0
2006-05-04 13:40:00,0.63899,0.63953,0.63898,0.63928,485500001.0
2006-05-04 13:45:00,0.63922,0.63948,0.6389,0.6389,426999999.0
2006-05-04 13:50:00,0.63896,0.63903,0.63877,0.63895,335099999.0
2006-05-04 13:55:00,0.6389,0.63925,0.63888,0.63895,300900001.0
2006-05-04 14:00:00,0.63897,0.6392,0.63872,0.63913,368600000.0
2006-05-04 14:05:00,0.63905,0.6391,0.63895,0.63895,415800002.0
2006-05-04 14:10:00,0.63903,0.63903,0.6388,0.63882,333800003.0
2006-05-04 14:15:00,0.63888,0.63921,0.63888,0.63908,562399993.0
2006-05-04 14:20:00,0.63913,0.63991,0.63913,0.6398,425099997.0
2006-05-04 14:25:00,0.63988,0.64009,0.63923,0.63923,520999997.0
2006-05-04 14:30:00,0.63921,0.64033,0.63921,0.64016,496200003.0
2006-05-04 14:35:00,0.64029,0.64053,0.64003,0.6402,555499999.0
2006-05-04 14:40:00,0.64014,0.64022,0.63978,0.63994,402500000.0
2006-05-04 14:45:00,0.63964,0.6402,0.63964,0.6402,473599999.0
2006-05-04 14:50:00,0.64014,0.64014,0.63972,0.64008,299799998.0
2006-05-04 14:55:00,0.63997,0.63999,0.63968,0.6397,592200001.0
2006-05-04 15:00:00,0.63972,0.64004,0.6397,0.63998,474599998.0
2006-05-04 15:05:00,0.6399,0.64067,0.63987,0.64052,510299999.0
2006-05-04 15:10:00,0.6405,0.64089,0.6401,0.64018,463599995.0
2006-05-04 15:15:00,0.64022,0.64033,0.63999,0.64015,423400002.0
2006-05-04 15:20:00,0.64015,0.64038,0.64009,0.6403,472999997.0
2006-05-04 15:25:00,0.64036,0.64073,0.63998,0.64073,468300000.0
2006-05-04 15:30:00,0.64087,0.64109,0.64074,0.64085,460200001.0
2006-05-04 15:35:00,0.64088,0.64111,0.6408,0.64106,373600001.0
2006-05-04 15:40:00,0.64109,0.64129,0.64087,0.64129,275499999.0
2006-05-04 15:45:00,0.64135,0.64176,0.64127,0.64162,363300001.0
2006-05-04 15:50:00,0.64171,0.64179,0.64131,0.64147,582099999.0
2006-05-04 15:55:00,0.64152,0.64225,0.6415,0.64217,362899999.0
2006-05-04 16:00:00,0.64187,0.64217,0.64154,0.64217,337299998.0
2006-05-04 16:05:00,0.64231,0.64247,0.64205,0.64205,346400000.0
2006-05-04 16:10:00,0.64186,0.64214,0.64174,0.64202,338699999.0
2006-05-04 16:15:00,0.64192,0.64268,0.64192,0.64251,528199996.0
2006-05-04 16:20:00,0.64263,0.64301,0.64263,0.64289,352800005.0
2006-05-04 16:25:00,0.64289,0.64289,0.64195,0.64232,345500000.0
2006-05-04 16:30:00,0.64231,0.64248,0.64214,0.64219,514199998.0
2006-05-04 16:35:00,0.64221,0.6423,0.64147,0.64174,321100000.0
2006-05-04 16:40:00,0.64188,0.64267,0.64188,0.6425,510100001.0
2006-05-04 16:45:00,0.64263,0.64275,0.6425,0.64267,478800000.0
2006-05-04 16:50:00,0.6427,0.64333,0.6427,0.64306,522100000.0
2006-05-04 16:55:00,0.64308,0.64315,0.6429,0.64306,460100002.0
2006-05-04 17:00:00,0.64309,0.64323,0.64266,0.64283,547899999.0
2006-05-04 17:05:00,0.6428,0.64286,0.64249,0.64286,463300003.0
2006-05-04 17:10:00,0.64276,0.64276,0.6422,0.64226,403299998.0
2006-05-04 17:15:00,0.64231,0.64288,0.64229,0.6424,346499999.0
2006-05-04 17:20:00,0.64262,0.64301,0.64261,0.64293,395099994.0
2006-05-04 17:25:00,0.64283,0.6431,0.64277,0.64304,365700002.0
2006-05-04 17:30:00,0.643,0.64315,0.64285,0.64305,430699998.0
2006-05-04 17:35:00,0.64305,0.64312,0.6429,0.64306,464400001.0
2006-05-04 17:40:00,0.64302,0.64306,0.64259,0.6428,253900002.0
2006-05-04 17:45:00,0.64287,0.64287,0.64255,0.6427,306399998.0
2006-05-04 17:50:00,0.64259,0.64281,0.64242,0.64266,519900000.0
2006-05-04 17:55:00,0.6426,0.64274,0.64231,0.64231,500599999.0
2006-05-04 18:00:00,0.64221,0.64235,0.64184,0.6419,613699998.0
2006-05-04 18:05:00,0.64197,0.6421,0.64171,0.64179,956600002.0
2006-05-04 18:10:00,0.64169,0.64169,0.64085,0.64102,385699996.0
2006-05-04 18:15:00,0.641,0.64145,0.64095,0.64137,1180700000.0
2006-05-04 18:20:00,0.64141,0.6416,0.6413,0.6415,933399999.0
2006-05-04 18:25:00,0.64148,0.64155,0.6412,0.6415,1067000000.0
2006-05-04 18:30:00,0.64151,0.64161,0.64135,0.64141,643200002.0
2006-05-04 18:35:00,0.6415,0.64191,0.64129,0.64158,938799996.0
2006-05-04 18:40:00,0.64157,0.64157,0.6411,0.64142,1323399995.0
2006-05-04 18:45:00,0.64147,0.64166,0.64125,0.64158,1125899996.0
2006-05-04 18:50:00,0.64165,0.64187,0.64162,0.64187,382599999.0
2006-05-04 18:55:00,0.64194,0.64194,0.64174,0.64185,631199994.0
2006-05-04 19:00:00,0.64181,0.6419,0.64167,0.6417,550499997.0
2006-05-04 19:05:00,0.64168,0.64194,0.64155,0.64167,776299999.0
2006-05-04 19:10:00,0.64168,0.64173,0.64155,0.6416,472999998.0
2006-05-04 19:15:00,0.6416,0.64165,0.64145,0.64165,466500000.0
2006-05-04 19:20:00,0.64165,0.64177,0.64151,0.6417,518299999.0
2006-05-04 19:25:00,0.64173,0.64191,0.64163,0.64172,524899997.0
2006-05-04 19:30:00,0.64166,0.64174,0.64098,0.64098,592199999.0
2006-05-04 19:35:00,0.64088,0.64114,0.64032,0.641,732500000.0
2006-05-04 19:40:00,0.64104,0.64108,0.64085,0.64092,456099997.0
2006-05-04 19:45:00,0.64096,0.64105,0.64044,0.64102,403499999.0
2006-05-04 19:50:00,0.64087,0.64129,0.64072,0.64105,683099999.0
2006-05-04 19:55:00,0.64095,0.64115,0.64095,0.64095,821099996.0
2006-05-04 20:00:00,0.64097,0.64119,0.64092,0.64115,633200000.0
2006-05-04 20:05:00,0.64118,0.64142,0.64098,0.64133,797900000.0
2006-05-04 20:10:00,0.6413,0.64175,0.64127,0.64169,507599997.0
2006-05-04 20:15:00,0.6416,0.64164,0.64122,0.64126,786599997.0
2006-05-04 20:20:00,0.64138,0.64156,0.64105,0.64135,470600002.0
2006-05-04 20:25:00,0.64136,0.64158,0.64127,0.64158,556899997.0
2006-05-04 20:30:00,0.64152,0.64177,0.6415,0.64172,828399999.0
2006-05-04 20:35:00,0.64172,0.64187,0.6416,0.6417,565000000.0
2006-05-04 20:40:00,0.64165,0.64175,0.6413,0.6416,641000006.0
2006-05-04 20:45:00,0.64155,0.64183,0.64148,0.64175,392999998.0
2006-05-04 20:50:00,0.64175,0.6418,0.6415,0.64165,743100001.0
2006-05-04 20:55:00,0.64155,0.6417,0.6412,0.64125,619099997.0
2006-05-04 21:00:00,0.64125,0.64135,0.64115,0.6412,774600000.0
2006-05-04 21:05:00,0.6413,0.64135,0.64115,0.6413,592700000.0
2006-05-04 21:10:00,0.64125,0.64132,0.6412,0.64125,423099997.0
2006-05-04 21:15:00,0.64125,0.64135,0.6411,0.64125,780200005.0
2006-05-04 21:20:00,0.6413,0.64135,0.64115,0.64125,573300000.0
2006-05-04 21:25:00,0.64125,0.6413,0.6411,0.6412,597700003.0
2006-05-04 21:30:00,0.64127,0.64135,0.64117,0.64125,390800002.0
2006-05-04 21:35:00,0.64125,0.64135,0.64115,0.64127,808199998.0
2006-05-04 21:40:00,0.6413,0.64135,0.6411,0.6411,485600001.0
2006-05-04 21:45:00,0.64125,0.6413,0.64115,0.64123,486600002.0
2006-05-04 21:50:00,0.6413,0.6414,0.6412,0.64125,456499998.0
2006-05-04 21:55:00,0.64125,0.64135,0.64115,0.64125,489800003.0
2006-05-04 22:00:00,0.64125,0.6413,0.6412,0.64125,344800000.0
2006-05-04 22:05:00,0.6412,0.6414,0.6411,0.64127,560099999.0
2006-05-04 22:10:00,0.64125,0.64135,0.64115,0.64127,544299996.0
2006-05-04 22:15:00,0.64127,0.64135,0.64115,0.64125,507000000.0
2006-05-04 22:20:00,0.6413,0.64135,0.64117,0.6413,574899999.0
2006-05-04 22:25:00,0.6412,0.64135,0.64115,0.64125,406199995.0
2006-05-04 22:30:00,0.6413,0.64135,0.641,0.64127,439399999.0
2006-05-04 22:35:00,0.64132,0.64132,0.641,0.6413,405599999.0
2006-05-04 22:40:00,0.64125,0.64135,0.6411,0.64117,579600003.0
2006-05-04 22:45:00,0.64125,0.64135,0.64105,0.64125,533600000.0
2006-05-04 22:50:00,0.6413,0.6413,0.641,0.6412,704100002.0
2006-05-04 22:55:00,0.6412,0.6414,0.64105,0.64105,648199997.0
2006-05-04 23:00:00,0.6411,0.6413,0.64054,0.64054,442199999.0
2006-05-04 23:05:00,0.6406,0.64106,0.64022,0.64065,462699998.0
2006-05-04 23:10:00,0.64062,0.64103,0.6406,0.64097,571699995.0
2006-05-04 23:15:00,0.64087,0.64111,0.64048,0.64087,630100001.0
2006-05-04 23:20:00,0.64068,0.64103,0.64051,0.64069,436999998.0
2006-05-04 23:25:00,0.64085,0.64104,0.64049,0.6407,503799997.0
2006-05-04 23:30:00,0.64059,0.64111,0.6404,0.6405,472799997.0
2006-05-04 23:35:00,0.6406,0.64085,0.63997,0.64068,466100001.0
2006-05-04 23:40:00,0.64079,0.64094,0.64075,0.64084,276899998.0
2006-05-04 23:45:00,0.64087,0.64087,0.64067,0.6408,322199998.0
2006-05-04 23:50:00,0.64075,0.64086,0.6405,0.64065,415599997.0
2006-05-04 23:55:00,0.64065,0.64065,0.64055,0.64055,456300002.0
2006-05-05 00:00:00,0.6406,0.6407,0.64055,0.6406,357499997.0
2006-05-05 00:05:00,0.64065,0.64065,0.64009,0.64018,322999997.0
2006-05-05 00:10:00,0.64001,0.64016,0.6397,0.6399,400000001.0
2006-05-05 00:15:00,0.63982,0.63989,0.63928,0.63942,389099998.0
2006-05-05 00:20:00,0.63929,0.6394,0.63896,0.63896,354399999.0
2006-05-05 00:25:00,0.63906,0.63918,0.63875,0.63898,449499997.0
2006-05-05 00:30:00,0.63915,0.63923,0.63873,0.63885,323100001.0
2006-05-05 00:35:00,0.63881,0.6389,0.63863,0.63875,513099997.0
2006-05-05 00:40:00,0.63865,0.63874,0.6384,0.63841,371300002.0
2006-05-05 00:45:00,0.63836,0.63853,0.63835,0.63847,349900002.0
2006-05-05 00:50:00,0.6384,0.63845,0.63757,0.6376,352099997.0
2006-05-05 00:55:00,0.63757,0.63829,0.63757,0.63821,406500001.0
2006-05-05 01:00:00,0.63815,0.63855,0.6381,0.63855,279100003.0
2006-05-05 01:05:00,0.6384,0.63933,0.63828,0.63933,340300000.0
2006-05-05 01:10:00,0.63945,0.64023,0.63945,0.63993,350600002.0
2006-05-05 01:15:00,0.64009,0.64015,0.63965,0.63998,308599999.0
2006-05-05 01:20:00,0.64015,0.64016,0.63955,0.63985,405399996.0
2006-05-05 01:25:00,0.6398,0.63981,0.63958,0.63968,380100000.0
2006-05-05 01:30:00,0.63975,0.63992,0.63965,0.63977,422899997.0
2006-05-05 01:35:00,0.63972,0.63972,0.63952,0.6396,325099998.0
2006-05-05 01:40:00,0.63975,0.6398,0.63957,0.63972,352600000.0
2006-05-05 01:45:00,0.6397,0.64,0.63965,0.63995,383200001.0
2006-05-05 01:50:00,0.64,0.64003,0.6397,0.6399,286900001.0
2006-05-05 01:55:00,0.63985,0.6399,0.63945,0.63947,306800002.0
2006-05-05 02:00:00,0.63957,0.63999,0.63945,0.63999,470799999.0
2006-05-05 02:05:00,0.63995,0.64024,0.63989,0.6401,258000001.0
2006-05-05 02:10:00,0.64015,0.64017,0.63974,0.63975,327199997.0
2006-05-05 02:15:00,0.63969,0.63982,0.63963,0.63972,358499999.0
2006-05-05 02:20:00,0.63982,0.63982,0.63957,0.63969,465600001.0
2006-05-05 02:25:00,0.63972,0.63982,0.63955,0.63965,302800000.0
2006-05-05 02:30:00,0.63975,0.63975,0.63922,0.63935,321300000.0
2006-05-05 02:35:00,0.6393,0.6394,0.63893,0.63905,370700000.0
2006-05-05 02:40:00,0.63902,0.63915,0.6389,0.6389,272100001.0
2006-05-05 02:45:00,0.6389,0.63905,0.6389,0.639,294799999.0
2006-05-05 02:50:00,0.6391,0.6392,0.63902,0.63915,313999998.0
2006-05-05 02:55:00,0.63919,0.63935,0.63915,0.63915,384199998.0
2006-05-05 03:00:00,0.63915,0.63927,0.6391,0.6392,414900003.0
2006-05-05 03:05:00,0.63913,0.63954,0.6391,0.6395,382400000.0
2006-05-05 03:10:00,0.63953,0.6397,0.6395,0.63965,374700000.0
2006-05-05 03:15:00,0.63965,0.6397,0.63945,0.63955,349400001.0
2006-05-05 03:20:00,0.6396,0.63985,0.63953,0.6397,250599999.0
2006-05-05 03:25:00,0.63973,0.63993,0.63963,0.63977,254800000.0
2006-05-05 03:30:00,0.63975,0.63987,0.63895,0.63922,310900002.0
2006-05-05 03:35:00,0.6393,0.63975,0.63915,0.6397,461600002.0
2006-05-05 03:40:00,0.63965,0.63977,0.63929,0.63942,405900000.0
2006-05-05 03:45:00,0.63953,0.63968,0.63931,0.63968,461699997.0
2006-05-05 03:50:00,0.6397,0.6398,0.6396,0.6398,356299998.0
2006-05-05 03:55:00,0.63963,0.63963,0.63904,0.63919,426900003.0
2006-05-05 04:00:00,0.6391,0.63929,0.639,0.63907,272600001.0
2006-05-05 04:05:00,0.63903,0.63952,0.63903,0.63938,489800000.0
2006-05-05 04:10:00,0.63932,0.63948,0.6393,0.6393,407399999.0
2006-05-05 04:15:00,0.63944,0.63969,0.63944,0.63955,442299998.0
2006-05-05 04:20:00,0.63955,0.6397,0.63955,0.63955,537300002.0
2006-05-05 04:25:00,0.6397,0.63983,0.63955,0.63983,299599998.0
2006-05-05 04:30:00,0.6399,0.63995,0.63953,0.63958,402399997.0
2006-05-05 04:35:00,0.63973,0.63994,0.63968,0.6399,377199996.0
2006-05-05 04:40:00,0.63994,0.64005,0.63987,0.6399,363999996.0
2006-05-05 04:45:00,0.63992,0.64009,0.6399,0.64,442699999.0
2006-05-05 04:50:00,0.64008,0.64054,0.64001,0.64045,262400001.0
2006-05-05 04:55:00,0.64045,0.64055,0.64007,0.64045,506300002.0
2006-05-05 05:00:00,0.64047,0.64077,0.64037,0.64044,474600003.0
2006-05-05 05:05:00,0.64043,0.6406,0.64033,0.64057,525200000.0
2006-05-05 05:10:00,0.6405,0.64059,0.64033,0.64048,453599999.0
2006-05-05 05:15:00,0.64032,0.64032,0.63995,0.6402,368500000.0
2006-05-05 05:20:00,0.64024,0.64034,0.63998,0.6401,269300001.0
2006-05-05 05:25:00,0.64,0.64026,0.63995,0.64026,462999999.0
2006-05-05 05:30:00,0.64021,0.64034,0.6401,0.64031,296799999.0
2006-05-05 05:35:00,0.64035,0.64035,0.63999,0.6402,465900002.0
2006-05-05 05:40:00,0.64025,0.64035,0.64015,0.64029,380000003.0
2006-05-05 05:45:00,0.64031,0.64039,0.64003,0.64025,384599997.0
2006-05-05 05:50:00,0.64025,0.6404,0.64018,0.64018,246599997.0
2006-05-05 05:55:00,0.64017,0.64045,0.64008,0.64037,381900004.0
2006-05-05 06:00:00,0.64027,0.6404,0.64022,0.64027,370899999.0
2006-05-05 06:05:00,0.64033,0.64033,0.64005,0.64025,485299998.0
2006-05-05 06:10:00,0.64023,0.64035,0.64012,0.64012,282099998.0
2006-05-05 06:15:00,0.64015,0.64025,0.63995,0.64025,289900000.0
2006-05-05 06:20:00,0.64022,0.64046,0.6401,0.64042,345100001.0
2006-05-05 06:25:00,0.64045,0.64053,0.6404,0.6405,409099999.0
2006-05-05 06:30:00,0.64045,0.6406,0.64035,0.64047,404099999.0
2006-05-05 06:35:00,0.64047,0.64071,0.64044,0.64071,299700000.0
2006-05-05 06:40:00,0.64067,0.64104,0.64065,0.64104,423099999.0
2006-05-05 06:45:00,0.64102,0.64102,0.6407,0.64072,396299999.0
2006-05-05 06:50:00,0.64077,0.64087,0.64055,0.6407,361299998.0
2006-05-05 06:55:00,0.64072,0.64096,0.64072,0.64096,468399996.0
2006-05-05 07:00:00,0.64096,0.64103,0.64089,0.64096,427900000.0
2006-05-05 07:05:00,0.6409,0.641,0.6407,0.64095,367599999.0
2006-05-05 07:10:00,0.64097,0.64105,0.6407,0.641,303899999.0
2006-05-05 07:15:00,0.64095,0.64102,0.6408,0.6408,424800001.0
2006-05-05 07:20:00,0.64089,0.64097,0.6407,0.6407,372300002.0
2006-05-05 07:25:00,0.64077,0.64085,0.64057,0.64065,419899999.0
2006-05-05 07:30:00,0.6406,0.64075,0.6404,0.6407,481599998.0
2006-05-05 07:35:00,0.6406,0.6407,0.64057,0.64063,420800000.0
2006-05-05 07:40:00,0.6406,0.6407,0.6403,0.64042,421199994.0
2006-05-05 07:45:00,0.64043,0.64062,0.64035,0.6405,385000003.0
2006-05-05 07:50:00,0.64045,0.64062,0.64031,0.6404,407500000.0
2006-05-05 07:55:00,0.6404,0.64043,0.64023,0.64037,327999999.0
2006-05-05 08:00:00,0.64021,0.64057,0.64016,0.6404,431799997.0
2006-05-05 08:05:00,0.64048,0.64071,0.64038,0.64071,506100001.0
2006-05-05 08:10:00,0.6409,0.64112,0.64068,0.6411,272900000.0
2006-05-05 08:15:00,0.641,0.64115,0.64068,0.64112,400299999.0
2006-05-05 08:20:00,0.64122,0.6413,0.64056,0.64064,409799994.0
2006-05-05 08:25:00,0.6405,0.64053,0.64012,0.64029,314100002.0
2006-05-05 08:30:00,0.6404,0.64061,0.64022,0.6405,437899996.0
2006-05-05 08:35:00,0.64046,0.6405,0.64033,0.6404,343600005.0
2006-05-05 08:40:00,0.64045,0.64051,0.64019,0.64027,277999999.0
2006-05-05 08:45:00,0.64044,0.64058,0.6401,0.6401,236999999.0
2006-05-05 08:50:00,0.64013,0.64099,0.64009,0.64095,384899997.0
2006-05-05 08:55:00,0.64096,0.64116,0.64046,0.64116,395299995.0
2006-05-05 09:00:00,0.64109,0.64126,0.6403,0.64038,486000002.0
2006-05-05 09:05:00,0.64031,0.64051,0.6403,0.64033,489199999.0
2006-05-05 09:10:00,0.64032,0.64057,0.6402,0.64049,426800002.0
2006-05-05 09:15:00,0.64047,0.6407,0.6404,0.6407,378699999.0
2006-05-05 09:20:00,0.64069,0.64092,0.64064,0.64092,365999999.0
2006-05-05 09:25:00,0.64098,0.64098,0.64056,0.64062,421599999.0
2006-05-05 09:30:00,0.6406,0.64097,0.6406,0.64091,390800002.0
2006-05-05 09:35:00,0.64095,0.641,0.64045,0.64045,535500002.0
2006-05-05 09:40:00,0.64047,0.64091,0.64032,0.64054,475299999.0
2006-05-05 09:45:00,0.64054,0.64081,0.64024,0.64042,478999997.0
2006-05-05 09:50:00,0.64042,0.64045,0.63982,0.64003,318600000.0
2006-05-05 09:55:00,0.63985,0.64017,0.63958,0.64017,393000001.0
2006-05-05 10:00:00,0.64012,0.64014,0.63963,0.63993,455700000.0
2006-05-05 10:05:00,0.63995,0.64058,0.63995,0.64028,592399996.0
2006-05-05 10:10:00,0.6403,0.6404,0.64017,0.6404,279300001.0
2006-05-05 10:15:00,0.64048,0.64058,0.63998,0.64007,417100000.0
2006-05-05 10:20:00,0.64008,0.64029,0.63987,0.64025,392800004.0
2006-05-05 10:25:00,0.6402,0.64045,0.6402,0.64038,384499997.0
2006-05-05 10:30:00,0.64048,0.64058,0.64033,0.64058,291799998.0
2006-05-05 10:35:00,0.6405,0.64087,0.64046,0.6407,387199998.0
2006-05-05 10:40:00,0.64081,0.64085,0.64057,0.64063,363499998.0
2006-05-05 10:45:00,0.6406,0.6408,0.6405,0.6406,440299999.0
2006-05-05 10:50:00,0.64065,0.64067,0.64033,0.64055,347400003.0
2006-05-05 10:55:00,0.6406,0.64105,0.64037,0.64037,377999998.0
2006-05-05 11:00:00,0.64021,0.64042,0.63978,0.63979,420500001.0
2006-05-05 11:05:00,0.63998,0.63999,0.63976,0.63985,356400002.0
2006-05-05 11:10:00,0.63986,0.64007,0.63976,0.63981,491499999.0
2006-05-05 11:15:00,0.63985,0.63991,0.63949,0.63957,556500004.0
2006-05-05 11:20:00,0.63944,0.63951,0.63902,0.63928,446399997.0
2006-05-05 11:25:00,0.63925,0.63971,0.63916,0.63956,428000000.0
2006-05-05 11:30:00,0.6396,0.63976,0.63943,0.63963,437899999.0
2006-05-05 11:35:00,0.63967,0.63968,0.63949,0.6396,493999999.0
2006-05-05 11:40:00,0.63953,0.64004,0.63953,0.6399,464699996.0
2006-05-05 11:45:00,0.6399,0.64024,0.63987,0.64005,461500001.0
2006-05-05 11:50:00,0.63998,0.64083,0.63983,0.64083,419199996.0
2006-05-05 11:55:00,0.64079,0.64086,0.64059,0.64077,397400001.0
2006-05-05 12:00:00,0.64073,0.64073,0.63947,0.63959,431299996.0
2006-05-05 12:05:00,0.63958,0.63978,0.63946,0.63956,411499999.0
2006-05-05 12:10:00,0.6395,0.63973,0.63942,0.63968,326799999.0
2006-05-05 12:15:00,0.6397,0.6398,0.63955,0.63965,406099997.0
2006-05-05 12:20:00,0.63975,0.63978,0.6395,0.63963,359699998.0
2006-05-05 12:25:00,0.63965,0.63988,0.63963,0.63972,301099998.0
2006-05-05 12:30:00,0.6397,0.64006,0.63963,0.63973,554199996.0
2006-05-05 12:35:00,0.63976,0.64001,0.63968,0.63992,416800001.0
2006-05-05 12:40:00,0.63985,0.64003,0.63964,0.6399,394699999.0
2006-05-05 12:45:00,0.63995,0.64002,0.63988,0.63999,170800001.0
2006-05-05 12:50:00,0.63999,0.64031,0.63999,0.64024,484599998.0
2006-05-05 12:55:00,0.64017,0.64035,0.63994,0.63994,451499997.0
2006-05-05 13:00:00,0.6399,0.64015,0.6399,0.6401,415499997.0
2006-05-05 13:05:00,0.64012,0.64021,0.63975,0.63997,491800001.0
2006-05-05 13:10:00,0.64005,0.6403,0.64005,0.6402,390299999.0
2006-05-05 13:15:00,0.64027,0.64067,0.64027,0.64042,371500000.0
2006-05-05 13:20:00,0.64042,0.6405,0.64007,0.64007,405199998.0
2006-05-05 13:25:00,0.64022,0.64025,0.63995,0.64023,497800002.0
2006-05-05 13:30:00,0.64017,0.64028,0.63965,0.63975,437399998.0
2006-05-05 13:35:00,0.63981,0.63982,0.63949,0.6397,454400004.0
2006-05-05 13:40:00,0.63968,0.64009,0.63961,0.63995,516300001.0
2006-05-05 13:45:00,0.63995,0.64015,0.63982,0.63982,421400003.0
2006-05-05 13:50:00,0.63982,0.63993,0.63938,0.63961,574900002.0
2006-05-05 13:55:00,0.63968,0.63993,0.63953,0.6398,420800002.0
2006-05-05 14:00:00,0.63985,0.64009,0.63969,0.63992,332999998.0
2006-05-05 14:05:00,0.6399,0.64011,0.63977,0.64005,646400003.0
2006-05-05 14:10:00,0.64013,0.64018,0.63997,0.6401,306800002.0
2006-05-05 14:15:00,0.6401,0.64023,0.63995,0.64023,406800001.0
2006-05-05 14:20:00,0.64019,0.64047,0.63995,0.63995,268099998.0
2006-05-05 14:25:00,0.63995,0.64,0.6395,0.6395,354399999.0
2006-05-05 14:30:00,0.6396,0.64248,0.63955,0.64197,295399999.0
2006-05-05 14:35:00,0.64194,0.64213,0.6416,0.64163,452799999.0
2006-05-05 14:40:00,0.64162,0.64164,0.64091,0.64111,409399998.0
2006-05-05 14:45:00,0.64105,0.64164,0.64081,0.64129,484499997.0
2006-05-05 14:50:00,0.64117,0.64217,0.64088,0.64217,357400000.0
2006-05-05 14:55:00,0.64223,0.64246,0.64184,0.64228,383399996.0
2006-05-05 15:00:00,0.64231,0.64269,0.64206,0.64248,446800002.0
2006-05-05 15:05:00,0.64225,0.64243,0.64173,0.64215,683399996.0
2006-05-05 15:10:00,0.64219,0.64223,0.64164,0.64216,524200002.0
2006-05-05 15:15:00,0.64216,0.64241,0.64215,0.64235,629199998.0
2006-05-05 15:20:00,0.64231,0.64231,0.64195,0.64222,400099996.0
2006-05-05 15:25:00,0.64235,0.64312,0.6423,0.6431,472299997.0
2006-05-05 15:30:00,0.64311,0.64328,0.64284,0.64312,423399998.0
2006-05-05 15:35:00,0.64306,0.64306,0.64238,0.64244,407700005.0
2006-05-05 15:40:00,0.64245,0.64283,0.64225,0.64281,482300002.0
2006-05-05 15:45:00,0.64275,0.64276,0.6421,0.64224,309299996.0
2006-05-05 15:50:00,0.64209,0.64215,0.64134,0.64134,415000003.0
2006-05-05 15:55:00,0.6412,0.64216,0.64103,0.64216,407999997.0
2006-05-05 16:00:00,0.64232,0.64232,0.64134,0.6419,327199999.0
2006-05-05 16:05:00,0.64176,0.64204,0.64154,0.6416,425199998.0
2006-05-05 16:10:00,0.64147,0.64216,0.64147,0.64188,300800001.0
2006-05-05 16:15:00,0.6419,0.64214,0.64161,0.64164,524099998.0
2006-05-05 16:20:00,0.64158,0.64172,0.64135,0.64135,463699993.0
2006-05-05 16:25:00,0.64128,0.64175,0.64128,0.64175,459200005.0
2006-05-05 16:30:00,0.64176,0.64191,0.64172,0.64181,492299998.0
2006-05-05 16:35:00,0.64184,0.64188,0.64112,0.6412,372900002.0
2006-05-05 16:40:00,0.64112,0.64181,0.64097,0.6415,452399995.0
2006-05-05 16:45:00,0.64148,0.64148,0.64033,0.64092,542500003.0
2006-05-05 16:50:00,0.64075,0.64085,0.6404,0.64085,525700002.0
2006-05-05 16:55:00,0.64087,0.64148,0.64078,0.64113,435499997.0
2006-05-05 17:00:00,0.64111,0.64121,0.64055,0.64058,386099999.0
2006-05-05 17:05:00,0.64056,0.64105,0.64049,0.64077,469300004.0
2006-05-05 17:10:00,0.64062,0.64072,0.6404,0.64065,514299998.0
2006-05-05 17:15:00,0.64063,0.64105,0.64047,0.64097,314700003.0
2006-05-05 17:20:00,0.64109,0.64113,0.64073,0.6408,387000000.0
2006-05-05 17:25:00,0.6407,0.64109,0.64067,0.64098,472499999.0
2006-05-05 17:30:00,0.64096,0.64113,0.64082,0.64082,346200000.0
2006-05-05 17:35:00,0.64088,0.64126,0.64088,0.64125,255700000.0
2006-05-05 17:40:00,0.64108,0.64125,0.64106,0.6412,303500004.0
2006-05-05 17:45:00,0.6412,0.64122,0.64093,0.64099,226700000.0
2006-05-05 17:50:00,0.64087,0.64099,0.64073,0.64083,289100001.0
2006-05-05 17:55:00,0.64082,0.64093,0.64065,0.64075,509300002.0
2006-05-05 18:00:00,0.6407,0.64084,0.64065,0.64077,706399994.0
2006-05-05 18:05:00,0.64082,0.64094,0.64052,0.64064,1016000000.0
2006-05-05 18:10:00,0.6407,0.64095,0.6407,0.6409,495800005.0
2006-05-05 18:15:00,0.64085,0.64098,0.64074,0.64076,1158300001.0
2006-05-05 18:20:00,0.64075,0.64092,0.64045,0.64081,912599996.0
2006-05-05 18:25:00,0.64082,0.64099,0.64075,0.6408,998100003.0
2006-05-05 18:30:00,0.64072,0.64076,0.64045,0.64045,677199998.0
2006-05-05 18:35:00,0.64047,0.64068,0.6403,0.64062,874399995.0
2006-05-05 18:40:00,0.64059,0.64062,0.64028,0.64051,1509599989.0
2006-05-05 18:45:00,0.6406,0.6407,0.64039,0.64058,1149899994.0
2006-05-05 18:50:00,0.64053,0.64085,0.64035,0.6408,359999997.0
2006-05-05 18:55:00,0.64088,0.641,0.64075,0.641,500999997.0
2006-05-05 19:00:00,0.64106,0.64116,0.64038,0.64038,625400003.0
2006-05-05 19:05:00,0.64031,0.64053,0.64014,0.64043,915100001.0
2006-05-05 19:10:00,0.64047,0.64063,0.64035,0.64045,405200001.0
2006-05-05 19:15:00,0.64045,0.64137,0.6404,0.64137,446700000.0
2006-05-05 19:20:00,0.64143,0.64168,0.64127,0.64155,511900000.0
2006-05-05 19:25:00,0.64148,0.64153,0.6407,0.64098,558000002.0
2006-05-05 19:30:00,0.64101,0.64101,0.64043,0.6408,457399999.0
2006-05-05 19:35:00,0.6408,0.64098,0.6407,0.6409,827199998.0
2006-05-05 19:40:00,0.64102,0.64114,0.6409,0.64102,393899999.0
2006-05-05 19:45:00,0.64105,0.64154,0.64095,0.64119,449399999.0
2006-05-05 19:50:00,0.64137,0.64145,0.6413,0.6414,639799998.0
2006-05-05 19:55:00,0.6413,0.64145,0.6412,0.64125,900299997.0
2006-05-05 20:00:00,0.64127,0.64145,0.64123,0.64127,640500000.0
2006-05-05 20:05:00,0.64123,0.64135,0.64094,0.64112,773600000.0
2006-05-05 20:10:00,0.64103,0.64123,0.64085,0.64123,546899999.0
2006-05-05 20:15:00,0.64116,0.64125,0.64102,0.64115,843299997.0
2006-05-05 20:20:00,0.6412,0.6412,0.64085,0.64115,426700000.0
2006-05-05 20:25:00,0.64113,0.64115,0.641,0.6411,534700002.0
2006-05-05 20:30:00,0.64103,0.64133,0.64103,0.6413,963599994.0
2006-05-05 20:35:00,0.6413,0.6414,0.64115,0.6413,651899999.0
2006-05-05 20:40:00,0.64125,0.64135,0.64117,0.6413,618299997.0
2006-05-05 20:45:00,0.64125,0.64134,0.64109,0.64128,422599998.0
2006-05-05 20:50:00,0.64131,0.64142,0.64125,0.64138,754299996.0
2006-05-05 20:55:00,0.64128,0.64145,0.64095,0.641,843700001.0
2006-05-05 21:00:00,0.641,0.6411,0.6409,0.64095,507599999.0
2006-05-05 21:05:00,0.64105,0.6411,0.6409,0.64105,508400001.0
2006-05-05 21:10:00,0.641,0.64108,0.64095,0.641,283299999.0
2006-05-05 21:15:00,0.641,0.6411,0.64085,0.641,802999998.0
2006-05-05 21:20:00,0.64105,0.6411,0.6409,0.641,645900000.0
2006-05-05 21:25:00,0.641,0.64105,0.64085,0.64095,463900001.0
2006-05-05 21:30:00,0.64102,0.6411,0.64092,0.641,439000000.0
2006-05-05 21:35:00,0.641,0.6411,0.6409,0.64102,780500002.0
2006-05-05 21:40:00,0.64105,0.6411,0.64085,0.64085,609599999.0
2006-05-05 21:45:00,0.641,0.64105,0.6409,0.64098,411899994.0
2006-05-05 21:50:00,0.64105,0.64115,0.64095,0.641,415800000.0
2006-05-05 21:55:00,0.641,0.6411,0.6409,0.641,400699999.0
2006-05-05 22:00:00,0.641,0.64105,0.64095,0.641,465599998.0
2006-05-05 22:05:00,0.64095,0.64115,0.64085,0.64102,512199998.0
2006-05-05 22:10:00,0.641,0.6411,0.6409,0.64102,588399995.0
2006-05-05 22:15:00,0.64102,0.6411,0.6409,0.641,494100001.0
2006-05-05 22:20:00,0.64105,0.6411,0.64092,0.64105,561800001.0
2006-05-05 22:25:00,0.64095,0.6411,0.6409,0.641,399899995.0
2006-05-05 22:30:00,0.64105,0.6411,0.64075,0.64102,455999998.0
2006-05-05 22:35:00,0.64107,0.64107,0.64075,0.64105,432799999.0
2006-05-05 22:40:00,0.641,0.6411,0.64085,0.64092,597400001.0
2006-05-05 22:45:00,0.641,0.6411,0.6408,0.641,678500002.0
2006-05-05 22:50:00,0.64105,0.64105,0.64075,0.64095,663599995.0
2006-05-05 22:55:00,0.64095,0.64115,0.6408,0.6408,637400000.0
2006-05-08 00:00:00,0.6419,0.6425,0.6418,0.6425,298500005.0
2006-05-08 00:05:00,0.6422,0.6422,0.6421,0.6422,119400002.0
2006-05-08 00:10:00,0.6421,0.6424,0.6418,0.6424,238800004.0
2006-05-08 00:15:00,0.6422,0.6424,0.6422,0.6424,119400002.0
2006-05-08 00:20:00,0.6422,0.6426,0.6422,0.6426,179100003.0
2006-05-08 00:25:00,0.6429,0.6429,0.6422,0.6424,298500005.0
2006-05-08 00:30:00,0.6425,0.6426,0.6422,0.6424,298500005.0
2006-05-08 00:35:00,0.6425,0.6425,0.6421,0.6425,179100003.0
2006-05-08 00:40:00,0.6424,0.6424,0.6421,0.6424,298500005.0
2006-05-08 00:45:00,0.6422,0.6423,0.642,0.6423,179100003.0
2006-05-08 00:50:00,0.6424,0.6424,0.6423,0.6423,59700001.0
2006-05-08 00:55:00,0.6424,0.6424,0.6423,0.6424,119400002.0
2006-05-08 01:00:00,0.6423,0.6425,0.6422,0.6424,238800004.0
2006-05-08 01:05:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:10:00,0.6422,0.6423,0.6421,0.6422,179100003.0
2006-05-08 01:20:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:25:00,0.6422,0.6423,0.6421,0.6423,179100003.0
2006-05-08 01:30:00,0.6422,0.6425,0.6421,0.6424,298500005.0
2006-05-08 01:35:00,0.6422,0.6424,0.6422,0.6423,119400002.0
2006-05-08 01:40:00,0.6424,0.6425,0.6424,0.6425,59700001.0
2006-05-08 01:45:00,0.6423,0.6424,0.6422,0.6422,179100003.0
2006-05-08 01:55:00,0.6421,0.6421,0.642,0.642,179100003.0
2006-05-08 02:00:00,0.64183,0.64194,0.64174,0.64191,389800001.0
2006-05-08 02:05:00,0.64187,0.64207,0.64179,0.642,418799997.0
2006-05-08 02:10:00,0.64205,0.64215,0.64192,0.64205,390999997.0
2006-05-08 02:15:00,0.64202,0.64232,0.64188,0.64199,393999998.0
2006-05-08 02:20:00,0.6421,0.6421,0.64187,0.642,434899999.0
2006-05-08 02:25:00,0.64205,0.6421,0.64177,0.6419,317200000.0
2006-05-08 02:30:00,0.642,0.6421,0.64189,0.64203,344099998.0
2006-05-08 02:35:00,0.64202,0.64223,0.64202,0.64202,357100000.0
2006-05-08 02:40:00,0.64186,0.64196,0.64109,0.64115,322999999.0
2006-05-08 02:45:00,0.64125,0.64135,0.64108,0.64112,384900000.0
2006-05-08 02:50:00,0.6412,0.64126,0.64102,0.6411,338199997.0
2006-05-08 02:55:00,0.64107,0.64107,0.64042,0.64047,373000002.0
2006-05-08 03:00:00,0.64045,0.64113,0.64045,0.64096,433100000.0
2006-05-08 03:05:00,0.64096,0.64108,0.64055,0.64069,401100000.0
2006-05-08 03:10:00,0.64072,0.64103,0.64058,0.64059,359700000.0
2006-05-08 03:15:00,0.64058,0.64064,0.6398,0.63989,366199998.0
2006-05-08 03:20:00,0.63993,0.64028,0.63988,0.64028,323400000.0
2006-05-08 03:25:00,0.64015,0.64033,0.64015,0.64027,339800000.0
2006-05-08 03:30:00,0.64018,0.64039,0.6401,0.6403,464400001.0
2006-05-08 03:35:00,0.64037,0.64037,0.64005,0.64005,340299999.0
2006-05-08 03:40:00,0.63993,0.64007,0.63971,0.63977,396999999.0
2006-05-08 03:45:00,0.6399,0.6399,0.63952,0.6399,372499997.0
2006-05-08 03:50:00,0.63987,0.64005,0.6398,0.64005,307300000.0
2006-05-08 03:55:00,0.6399,0.64034,0.63985,0.64011,515200003.0
2006-05-08 04:00:00,0.64008,0.64039,0.64006,0.64037,337799998.0
2006-05-08 04:05:00,0.64035,0.64092,0.64035,0.64081,470199999.0
2006-05-08 04:10:00,0.64078,0.64095,0.64067,0.6407,378999998.0
2006-05-08 04:15:00,0.64082,0.64103,0.64082,0.64088,449199995.0
2006-05-08 04:20:00,0.64087,0.64129,0.64087,0.64115,436900002.0
2006-05-08 04:25:00,0.64106,0.6416,0.64106,0.64148,426300000.0
2006-05-08 04:30:00,0.64149,0.64162,0.64125,0.64126,493999999.0
2006-05-08 04:35:00,0.64125,0.64136,0.64089,0.64105,388299997.0
2006-05-08 04:40:00,0.64104,0.64112,0.64078,0.64085,415499998.0
2006-05-08 04:45:00,0.64087,0.64103,0.6407,0.64083,601400001.0
2006-05-08 04:50:00,0.64087,0.64105,0.6408,0.64105,338800003.0
2006-05-08 04:55:00,0.64105,0.64125,0.64079,0.64115,472099994.0
2006-05-08 05:00:00,0.64115,0.64124,0.64091,0.64108,458899998.0
2006-05-08 05:05:00,0.64104,0.6414,0.64103,0.64135,425300001.0
2006-05-08 05:10:00,0.6413,0.6414,0.64117,0.64132,420799996.0
2006-05-08 05:15:00,0.64132,0.64186,0.64123,0.64186,345400000.0
2006-05-08 05:20:00,0.64197,0.64197,0.64155,0.6416,304700000.0
2006-05-08 05:25:00,0.64152,0.64176,0.64097,0.64115,408299999.0
2006-05-08 05:30:00,0.64103,0.64115,0.64096,0.64105,389399994.0
2006-05-08 05:35:00,0.64105,0.64107,0.64075,0.64082,363299999.0
2006-05-08 05:40:00,0.64085,0.6409,0.64075,0.6408,330199997.0
2006-05-08 05:45:00,0.64078,0.64085,0.64063,0.64085,394200006.0
2006-05-08 05:50:00,0.64077,0.64085,0.64057,0.6406,310799999.0
2006-05-08 05:55:00,0.6406,0.64076,0.6405,0.64065,401600002.0
2006-05-08 06:00:00,0.64055,0.64065,0.6405,0.64057,272999999.0
2006-05-08 06:05:00,0.64065,0.6407,0.64051,0.64068,493099995.0
2006-05-08 06:10:00,0.64063,0.64071,0.64045,0.64052,256400000.0
2006-05-08 06:15:00,0.64054,0.64091,0.64048,0.64091,320400001.0
2006-05-08 06:20:00,0.6408,0.64096,0.64064,0.6409,442400001.0
2006-05-08 06:25:00,0.6409,0.64103,0.64085,0.64103,425500000.0
2006-05-08 06:30:00,0.641,0.64108,0.64072,0.64088,374599996.0
2006-05-08 06:35:00,0.64087,0.64113,0.64078,0.64113,379700002.0
2006-05-08 06:40:00,0.64109,0.64145,0.64109,0.64145,396999998.0
2006-05-08 06:45:00,0.6414,0.64167,0.64135,0.6414,507100000.0
2006-05-08 06:50:00,0.64158,0.64179,0.64147,0.64178,373700002.0
2006-05-08 06:55:00,0.6418,0.64205,0.64175,0.64198,428499997.0
2006-05-08 07:00:00,0.64185,0.64192,0.64153,0.64158,285800000.0
2006-05-08 07:05:00,0.64149,0.64184,0.6413,0.64181,376299998.0
2006-05-08 07:10:00,0.64188,0.642,0.64164,0.64168,286500000.0
2006-05-08 07:15:00,0.64157,0.64175,0.64151,0.64155,355199999.0
2006-05-08 07:20:00,0.64165,0.64175,0.64145,0.64145,258100000.0
2006-05-08 07:25:00,0.6416,0.64169,0.64149,0.64158,296799997.0
2006-05-08 07:30:00,0.64153,0.6416,0.64125,0.64155,376499997.0
2006-05-08 07:35:00,0.64149,0.64164,0.64148,0.64155,436300001.0
2006-05-08 07:40:00,0.64145,0.6416,0.64135,0.6415,305099997.0
2006-05-08 07:45:00,0.6415,0.64165,0.64142,0.64165,401099998.0
2006-05-08 07:50:00,0.64162,0.64167,0.6415,0.64158,390299996.0
2006-05-08 07:55:00,0.64155,0.64175,0.64153,0.64165,394399998.0
2006-05-08 08:00:00,0.6415,0.6418,0.6415,0.6416,410699998.0
2006-05-08 08:05:00,0.64168,0.64188,0.64156,0.64167,482799996.0
2006-05-08 08:10:00,0.64175,0.64194,0.64158,0.64171,427499998.0
2006-05-08 08:15:00,0.64175,0.64185,0.64165,0.64167,315299997.0
2006-05-08 08:20:00,0.64177,0.64207,0.64165,0.64205,322599999.0
2006-05-08 08:25:00,0.64197,0.64202,0.64183,0.64188,255600001.0
2006-05-08 08:30:00,0.64195,0.64195,0.6417,0.64176,309099998.0
2006-05-08 08:35:00,0.64172,0.64197,0.64162,0.6419,373900005.0
2006-05-08 08:40:00,0.64192,0.64198,0.64165,0.64165,346499999.0
2006-05-08 08:45:00,0.64175,0.6419,0.64139,0.64139,198699999.0
2006-05-08 08:50:00,0.64138,0.64159,0.64133,0.6415,418799997.0
2006-05-08 08:55:00,0.64154,0.64195,0.64131,0.64183,253700001.0
2006-05-08 09:00:00,0.64184,0.64202,0.64169,0.64198,344700000.0
2006-05-08 09:05:00,0.64192,0.64215,0.64192,0.64209,481599999.0
2006-05-08 09:10:00,0.64212,0.64258,0.64181,0.64217,434800000.0
2006-05-08 09:15:00,0.6422,0.6425,0.6422,0.64233,522099999.0
2006-05-08 09:20:00,0.64232,0.64238,0.64168,0.64168,340699997.0
2006-05-08 09:25:00,0.64175,0.64187,0.64147,0.64187,392199998.0
2006-05-08 09:30:00,0.64191,0.64216,0.64182,0.64195,363299999.0
2006-05-08 09:35:00,0.64196,0.64238,0.6419,0.64217,413300000.0
2006-05-08 09:40:00,0.64215,0.64215,0.64169,0.6419,382000002.0
2006-05-08 09:45:00,0.64178,0.64182,0.64135,0.64152,302199999.0
2006-05-08 09:50:00,0.64153,0.64191,0.64151,0.64184,374800000.0
2006-05-08 09:55:00,0.64177,0.64207,0.64155,0.6417,423900005.0
2006-05-08 10:00:00,0.64164,0.64164,0.64103,0.64103,399199999.0
2006-05-08 10:05:00,0.64103,0.64126,0.64076,0.6409,419600000.0
2006-05-08 10:10:00,0.64088,0.64097,0.6401,0.6402,388000001.0
2006-05-08 10:15:00,0.64022,0.64066,0.64015,0.64057,363900000.0
2006-05-08 10:20:00,0.64057,0.64099,0.64038,0.64099,491000000.0
2006-05-08 10:25:00,0.64102,0.64128,0.6407,0.64078,412100001.0
2006-05-08 10:30:00,0.64085,0.64093,0.64048,0.6407,331200002.0
2006-05-08 10:35:00,0.64075,0.64128,0.64067,0.64118,360099999.0
2006-05-08 10:40:00,0.64121,0.64127,0.64085,0.64085,431600000.0
2006-05-08 10:45:00,0.64082,0.64088,0.64044,0.64044,510400004.0
2006-05-08 10:50:00,0.64043,0.64061,0.63976,0.63981,626399997.0
2006-05-08 10:55:00,0.63989,0.63991,0.63779,0.63862,454100000.0
2006-05-08 11:00:00,0.63858,0.63882,0.63818,0.63846,448900000.0
2006-05-08 11:05:00,0.63854,0.63858,0.63801,0.63834,496399997.0
2006-05-08 11:10:00,0.63841,0.63854,0.63825,0.63843,587600006.0
2006-05-08 11:15:00,0.63851,0.63866,0.63835,0.63861,549799999.0
2006-05-08 11:20:00,0.63859,0.6389,0.63846,0.63873,503399999.0
2006-05-08 11:25:00,0.63871,0.63886,0.63862,0.63864,492000002.0
2006-05-08 11:30:00,0.63868,0.6388,0.63852,0.63859,360900004.0
2006-05-08 11:35:00,0.63863,0.63874,0.63843,0.63871,545000001.0
2006-05-08 11:40:00,0.63868,0.63915,0.63866,0.63894,428299998.0
2006-05-08 11:45:00,0.63883,0.63886,0.63853,0.63885,439499999.0
2006-05-08 11:50:00,0.63883,0.63896,0.63869,0.63888,441700001.0
2006-05-08 11:55:00,0.63881,0.63918,0.63881,0.63913,309699999.0
2006-05-08 12:00:00,0.63911,0.63923,0.6389,0.639,388000000.0
2006-05-08 12:05:00,0.63898,0.63923,0.6388,0.63885,460399998.0
2006-05-08 12:10:00,0.63859,0.63859,0.63823,0.63836,344200000.0
2006-05-08 12:15:00,0.63843,0.63856,0.63797,0.63797,440800000.0
2006-05-08 12:20:00,0.638,0.63813,0.63708,0.63715,490199995.0
2006-05-08 12:25:00,0.63708,0.63726,0.63659,0.63668,378300001.0
2006-05-08 12:30:00,0.6367,0.63704,0.63659,0.637,454299997.0
2006-05-08 12:35:00,0.63697,0.6373,0.6367,0.63711,429999998.0
2006-05-08 12:40:00,0.63706,0.63714,0.63659,0.63702,344900000.0
2006-05-08 12:45:00,0.63716,0.63734,0.63702,0.63723,195299999.0
2006-05-08 12:50:00,0.63726,0.63748,0.63699,0.63699,375599999.0
2006-05-08 12:55:00,0.63688,0.63716,0.63677,0.63677,424199994.0
2006-05-08 13:00:00,0.63677,0.63685,0.63604,0.6363,475999999.0
2006-05-08 13:05:00,0.63632,0.6365,0.63621,0.63632,489500000.0
2006-05-08 13:10:00,0.6364,0.63665,0.63635,0.63665,450300001.0
2006-05-08 13:15:00,0.63677,0.63728,0.63656,0.63718,422400001.0
2006-05-08 13:20:00,0.63731,0.63787,0.63724,0.63764,411400004.0
2006-05-08 13:25:00,0.63763,0.63789,0.63721,0.63751,542299998.0
2006-05-08 13:30:00,0.63758,0.63776,0.63744,0.6377,397100000.0
2006-05-08 13:35:00,0.6377,0.6377,0.63663,0.63663,466099998.0
2006-05-08 13:40:00,0.63664,0.6379,0.63664,0.63787,579999999.0
2006-05-08 13:45:00,0.63792,0.63819,0.63753,0.63759,472899997.0
2006-05-08 13:50:00,0.63762,0.63762,0.63732,0.63743,446799999.0
2006-05-08 13:55:00,0.63739,0.63739,0.63697,0.63723,361799998.0
2006-05-08 14:00:00,0.63726,0.63748,0.63681,0.63717,415499998.0
2006-05-08 14:05:00,0.63706,0.63724,0.63576,0.63576,459100001.0
2006-05-08 14:10:00,0.63566,0.63608,0.63523,0.63532,482600001.0
2006-05-08 14:15:00,0.63537,0.63537,0.63454,0.63481,644899999.0
2006-05-08 14:20:00,0.63479,0.63507,0.63476,0.63489,294700004.0
2006-05-08 14:25:00,0.63484,0.63515,0.63453,0.63505,480999998.0
2006-05-08 14:30:00,0.63506,0.63509,0.63455,0.6348,396500000.0
2006-05-08 14:35:00,0.63478,0.63482,0.63389,0.63389,395299995.0
2006-05-08 14:40:00,0.63377,0.63453,0.63377,0.63453,510200002.0
2006-05-08 14:45:00,0.63433,0.63436,0.63334,0.63404,467899997.0
2006-05-08 14:50:00,0.63411,0.63416,0.63329,0.63371,495300001.0
2006-05-08 14:55:00,0.6338,0.63389,0.63349,0.6337,390100001.0
2006-05-08 15:00:00,0.63373,0.63384,0.63351,0.63364,392199999.0
2006-05-08 15:05:00,0.63362,0.63417,0.63362,0.63412,622499997.0
2006-05-08 15:10:00,0.63418,0.63441,0.63388,0.63433,415599996.0
2006-05-08 15:15:00,0.63437,0.63446,0.63416,0.6343,476999999.0
2006-05-08 15:20:00,0.6343,0.6343,0.63373,0.63395,384399996.0
2006-05-08 15:25:00,0.63393,0.63393,0.63362,0.6337,490299996.0
2006-05-08 15:30:00,0.63375,0.63404,0.63335,0.63335,321900002.0
2006-05-08 15:35:00,0.63322,0.63328,0.63226,0.63281,487300000.0
2006-05-08 15:40:00,0.63279,0.63281,0.63234,0.63239,301200001.0
2006-05-08 15:45:00,0.63241,0.63243,0.63186,0.63191,492899996.0
2006-05-08 15:50:00,0.63176,0.6318,0.63119,0.63158,320300001.0
2006-05-08 15:55:00,0.6316,0.63187,0.63134,0.63156,335499998.0
2006-05-08 16:00:00,0.63147,0.63175,0.63133,0.63152,480899994.0
2006-05-08 16:05:00,0.63144,0.63179,0.63129,0.63133,413099996.0
2006-05-08 16:10:00,0.63154,0.6318,0.63127,0.63173,440300000.0
2006-05-08 16:15:00,0.63176,0.63252,0.63163,0.6317,486099999.0
2006-05-08 16:20:00,0.63167,0.63237,0.63166,0.63187,433899997.0
2006-05-08 16:25:00,0.63185,0.63286,0.63185,0.63281,495800001.0
2006-05-08 16:30:00,0.63278,0.63316,0.63276,0.63276,508999998.0
2006-05-08 16:35:00,0.63284,0.63292,0.6323,0.6323,363499999.0
2006-05-08 16:40:00,0.63218,0.63227,0.63174,0.63205,416000004.0
2006-05-08 16:45:00,0.63209,0.63268,0.63181,0.63259,424600002.0
2006-05-08 16:50:00,0.63267,0.63279,0.63217,0.63225,505200001.0
2006-05-08 16:55:00,0.63218,0.6326,0.6321,0.6326,520000004.0
2006-05-08 17:00:00,0.63253,0.63253,0.63205,0.63253,455399996.0
2006-05-08 17:05:00,0.63262,0.63279,0.6324,0.6326,302600000.0
2006-05-08 17:10:00,0.63252,0.6326,0.63224,0.63255,560099989.0
2006-05-08 17:15:00,0.63255,0.63263,0.6322,0.6322,354899997.0
2006-05-08 17:20:00,0.63235,0.63252,0.63222,0.63252,398700000.0
2006-05-08 17:25:00,0.6325,0.63294,0.63234,0.63287,464699998.0
2006-05-08 17:30:00,0.63277,0.63277,0.63227,0.6323,414399996.0
2006-05-08 17:35:00,0.6323,0.633,0.6323,0.63284,250199998.0
2006-05-08 17:40:00,0.63265,0.63282,0.6325,0.63275,238599999.0
2006-05-08 17:45:00,0.63275,0.63275,0.63245,0.63272,260300002.0
2006-05-08 17:50:00,0.63265,0.63284,0.63265,0.63284,320699998.0
2006-05-08 17:55:00,0.63278,0.63282,0.63218,0.63232,466300000.0
2006-05-08 18:00:00,0.63221,0.63249,0.63184,0.63242,731500000.0
2006-05-08 18:05:00,0.63255,0.63265,0.6321,0.6323,984600004.0
2006-05-08 18:10:00,0.63226,0.63237,0.63185,0.63195,389199999.0
2006-05-08 18:15:00,0.6319,0.63245,0.63189,0.63225,1092099997.0
2006-05-08 18:20:00,0.63229,0.63262,0.63229,0.63245,1044599998.0
2006-05-08 18:25:00,0.63245,0.63261,0.63238,0.63254,1007500002.0
2006-05-08 18:30:00,0.63251,0.63255,0.63228,0.63237,690300005.0
2006-05-08 18:35:00,0.63242,0.63277,0.63239,0.63272,741799998.0
2006-05-08 18:40:00,0.63264,0.63271,0.63232,0.63243,1559399993.0
2006-05-08 18:45:00,0.63243,0.63243,0.63197,0.63215,1142899995.0
2006-05-08 18:50:00,0.6321,0.63211,0.632,0.63205,491399999.0
2006-05-08 18:55:00,0.63211,0.6323,0.63193,0.6323,570299999.0
2006-05-08 19:00:00,0.6323,0.6323,0.63206,0.6321,612999999.0
2006-05-08 19:05:00,0.6321,0.6323,0.63205,0.63214,772899999.0
2006-05-08 19:10:00,0.63212,0.63215,0.6319,0.632,351300000.0
2006-05-08 19:15:00,0.63198,0.63217,0.6318,0.63217,449100001.0
2006-05-08 19:20:00,0.63213,0.63213,0.63171,0.63176,524799998.0
2006-05-08 19:25:00,0.63179,0.63215,0.63173,0.632,555499997.0
2006-05-08 19:30:00,0.63203,0.6321,0.63172,0.63185,375899999.0
2006-05-08 19:35:00,0.63182,0.63193,0.63149,0.63186,737599997.0
2006-05-08 19:40:00,0.63193,0.6323,0.63185,0.63222,419800000.0
2006-05-08 19:45:00,0.63225,0.63237,0.63205,0.63205,379400002.0
2006-05-08 19:50:00,0.6322,0.6322,0.63187,0.63195,703799999.0
2006-05-08 19:55:00,0.63183,0.63198,0.63175,0.63175,830600000.0
2006-05-08 20:00:00,0.63177,0.63193,0.6316,0.6316,722799999.0
2006-05-08 20:05:00,0.63152,0.63175,0.63131,0.6315,769399998.0
2006-05-08 20:10:00,0.63151,0.6317,0.63134,0.63144,502399998.0
2006-05-08 20:15:00,0.63133,0.63158,0.63133,0.63148,901399999.0
2006-05-08 20:20:00,0.63161,0.63167,0.63131,0.63167,468400001.0
2006-05-08 20:25:00,0.63167,0.63172,0.6315,0.63155,573199995.0
2006-05-08 20:30:00,0.63142,0.6319,0.63142,0.63182,833599998.0
2006-05-08 20:35:00,0.63185,0.63202,0.63175,0.63198,631600001.0
2006-05-08 20:40:00,0.63195,0.63213,0.63187,0.63199,708299999.0
2006-05-08 20:45:00,0.63202,0.63203,0.63145,0.63155,385800000.0
2006-05-08 20:50:00,0.63148,0.63155,0.63134,0.63147,830799994.0
2006-05-08 20:55:00,0.63135,0.6315,0.63115,0.6312,585599997.0
2006-05-08 21:00:00,0.6312,0.6313,0.6311,0.63115,619499999.0
2006-05-08 21:05:00,0.63125,0.6313,0.6311,0.63125,666700002.0
2006-05-08 21:10:00,0.6312,0.63128,0.63115,0.6312,566600002.0
2006-05-08 21:15:00,0.6312,0.6313,0.63105,0.6312,786599999.0
2006-05-08 21:20:00,0.63125,0.6313,0.6311,0.6312,676899997.0
2006-05-08 21:25:00,0.6312,0.63125,0.63105,0.63125,555700000.0
2006-05-08 21:30:00,0.63122,0.6313,0.63112,0.6312,332500000.0
2006-05-08 21:35:00,0.6312,0.6313,0.6311,0.63122,688300000.0
2006-05-08 21:40:00,0.63125,0.6313,0.63105,0.63105,586600003.0
2006-05-08 21:45:00,0.6312,0.63125,0.6311,0.63118,414199998.0
2006-05-08 21:50:00,0.63125,0.63135,0.63115,0.6312,433600002.0
2006-05-08 21:55:00,0.6312,0.6313,0.6311,0.6312,376799999.0
2006-05-08 22:00:00,0.6312,0.63125,0.63115,0.6312,333199998.0
2006-05-08 22:05:00,0.63115,0.63135,0.63105,0.63118,386000002.0
2006-05-08 22:10:00,0.6312,0.6313,0.6311,0.63122,547499998.0
2006-05-08 22:15:00,0.63122,0.6313,0.6311,0.6312,497799996.0
2006-05-08 22:20:00,0.63125,0.6313,0.63112,0.63125,477300001.0
2006-05-08 22:25:00,0.63115,0.6313,0.6311,0.6312,462499999.0
2006-05-08 22:30:00,0.63125,0.6313,0.63095,0.63122,472099999.0
2006-05-08 22:35:00,0.63127,0.63127,0.63095,0.63125,450100007.0
2006-05-08 22:40:00,0.6312,0.6313,0.63105,0.63112,684200003.0
2006-05-08 22:45:00,0.6312,0.6313,0.631,0.6312,588200002.0
2006-05-08 22:50:00,0.63125,0.63125,0.63095,0.63115,656900001.0
2006-05-08 22:55:00,0.63115,0.63135,0.631,0.631,493100000.0
2006-05-08 23:00:00,0.63105,0.63281,0.63105,0.63268,600699998.0
2006-05-08 23:05:00,0.63277,0.63277,0.6321,0.6326,414499998.0
2006-05-08 23:10:00,0.63256,0.63268,0.63219,0.63239,532599996.0
2006-05-08 23:15:00,0.63228,0.6326,0.63181,0.63222,458599997.0
2006-05-08 23:20:00,0.63224,0.63269,0.63224,0.63253,629900002.0
2006-05-08 23:25:00,0.63263,0.63285,0.63213,0.63245,408299999.0
2006-05-08 23:30:00,0.63244,0.6327,0.63125,0.63208,476199999.0
2006-05-08 23:35:00,0.6321,0.63233,0.63184,0.63226,432700004.0
2006-05-08 23:40:00,0.63233,0.63239,0.63223,0.63234,521900001.0
2006-05-08 23:45:00,0.63242,0.63242,0.6322,0.63225,352499998.0
2006-05-08 23:50:00,0.6322,0.63242,0.6322,0.63232,424099997.0
2006-05-08 23:55:00,0.6323,0.6323,0.6321,0.6321,319399996.0
2006-05-09 00:00:00,0.63221,0.63238,0.63213,0.6322,407099999.0
2006-05-09 00:05:00,0.63225,0.63225,0.63213,0.63225,290899997.0
2006-05-09 00:10:00,0.63212,0.63227,0.63167,0.63181,387299998.0
2006-05-09 00:15:00,0.63172,0.63195,0.63165,0.63195,391799996.0
2006-05-09 00:20:00,0.63185,0.63202,0.63179,0.632,282599998.0
2006-05-09 00:25:00,0.63209,0.6325,0.63204,0.63242,497999998.0
2006-05-09 00:30:00,0.63255,0.63255,0.63225,0.6325,457099996.0
2006-05-09 00:35:00,0.63245,0.63293,0.63235,0.6329,479199997.0
2006-05-09 00:40:00,0.63284,0.63291,0.6326,0.63279,327399998.0
2006-05-09 00:45:00,0.6328,0.63292,0.6327,0.6328,319900000.0
2006-05-09 00:50:00,0.63277,0.63332,0.63268,0.63318,422500000.0
2006-05-09 00:55:00,0.63312,0.63323,0.63305,0.63318,374099998.0
2006-05-09 01:00:00,0.63326,0.6333,0.63262,0.63273,447299998.0
2006-05-09 01:05:00,0.63264,0.63283,0.63258,0.63272,266600002.0
2006-05-09 01:10:00,0.63267,0.63305,0.63267,0.63297,366199999.0
2006-05-09 01:15:00,0.63305,0.6331,0.6329,0.63305,279899999.0
2006-05-09 01:20:00,0.633,0.63307,0.6328,0.6329,396099995.0
2006-05-09 01:25:00,0.63285,0.6329,0.63266,0.6327,526900002.0
2006-05-09 01:30:00,0.63265,0.63265,0.63246,0.63255,328800000.0
2006-05-09 01:35:00,0.63255,0.63275,0.6325,0.63265,318499995.0
2006-05-09 01:40:00,0.63275,0.63284,0.6325,0.63279,290100000.0
2006-05-09 01:45:00,0.6328,0.63299,0.63275,0.63283,371300003.0
2006-05-09 01:50:00,0.63293,0.63317,0.63276,0.63298,406700000.0
2006-05-09 01:55:00,0.63308,0.6332,0.63299,0.63302,341800000.0
2006-05-09 02:00:00,0.63309,0.63322,0.63304,0.63314,355799999.0
2006-05-09 02:05:00,0.63316,0.63316,0.63253,0.63257,384300000.0
2006-05-09 02:10:00,0.63264,0.63279,0.63245,0.63255,389799999.0
2006-05-09 02:15:00,0.63245,0.63249,0.6321,0.6321,536200002.0
2006-05-09 02:20:00,0.6322,0.63239,0.63199,0.63202,536799998.0
2006-05-09 02:25:00,0.63201,0.63218,0.63179,0.63205,316800000.0
2006-05-09 02:30:00,0.6322,0.63236,0.63211,0.6323,414299999.0
2006-05-09 02:35:00,0.63221,0.6333,0.6321,0.63323,447399999.0
2006-05-09 02:40:00,0.63316,0.6334,0.63285,0.63302,480899998.0
2006-05-09 02:45:00,0.633,0.63305,0.63279,0.63282,361100002.0
2006-05-09 02:50:00,0.63294,0.63298,0.63264,0.63274,369700002.0
2006-05-09 02:55:00,0.63278,0.6329,0.63254,0.63254,546999998.0
2006-05-09 03:00:00,0.63258,0.63267,0.63206,0.63226,439599996.0
2006-05-09 03:05:00,0.63225,0.6324,0.63207,0.63207,426799996.0
2006-05-09 03:10:00,0.63204,0.63233,0.63204,0.63228,378099995.0
2006-05-09 03:15:00,0.63221,0.63221,0.63184,0.63195,345899999.0
2006-05-09 03:20:00,0.63194,0.63202,0.63158,0.63198,447500002.0
2006-05-09 03:25:00,0.63195,0.63206,0.6318,0.6319,351999998.0
2006-05-09 03:30:00,0.63193,0.63195,0.63175,0.63183,331300003.0
2006-05-09 03:35:00,0.63193,0.63197,0.63173,0.63181,436899998.0
2006-05-09 03:40:00,0.63175,0.63205,0.63175,0.6319,408699999.0
2006-05-09 03:45:00,0.632,0.632,0.63175,0.63193,355799999.0
2006-05-09 03:50:00,0.63185,0.63193,0.63127,0.63153,334699999.0
2006-05-09 03:55:00,0.63139,0.63144,0.63125,0.6313,491200000.0
2006-05-09 04:00:00,0.63123,0.63151,0.63123,0.63141,417199999.0
2006-05-09 04:05:00,0.63133,0.63153,0.63095,0.63107,445300002.0
2006-05-09 04:10:00,0.63095,0.63096,0.63045,0.63045,444100001.0
2006-05-09 04:15:00,0.6305,0.63073,0.6305,0.63065,395000003.0
2006-05-09 04:20:00,0.63066,0.63087,0.63065,0.63065,525099998.0
2006-05-09 04:25:00,0.6308,0.6308,0.63018,0.63018,298899999.0
2006-05-09 04:30:00,0.62986,0.63012,0.62958,0.63,474700004.0
2006-05-09 04:35:00,0.63001,0.63024,0.6299,0.63016,312399999.0
2006-05-09 04:40:00,0.63016,0.63044,0.63001,0.63021,340999999.0
2006-05-09 04:45:00,0.63026,0.63066,0.63026,0.6305,569000002.0
2006-05-09 04:50:00,0.6306,0.63064,0.63029,0.6305,265400000.0
2006-05-09 04:55:00,0.63055,0.63055,0.62999,0.63008,465100001.0
2006-05-09 05:00:00,0.62992,0.63031,0.62964,0.63027,332600000.0
2006-05-09 05:05:00,0.6303,0.63035,0.63008,0.63025,478000001.0
2006-05-09 05:10:00,0.63031,0.6306,0.63031,0.63055,282599998.0
2006-05-09 05:15:00,0.6305,0.6305,0.6302,0.6305,460300003.0
2006-05-09 05:20:00,0.6304,0.63045,0.63022,0.63033,326299999.0
2006-05-09 05:25:00,0.6302,0.6304,0.62985,0.63019,450399995.0
2006-05-09 05:30:00,0.63005,0.63027,0.6299,0.63019,455200000.0
2006-05-09 05:35:00,0.63019,0.63033,0.62991,0.63001,477699997.0
2006-05-09 05:40:00,0.62994,0.63028,0.62982,0.63,405000002.0
2006-05-09 05:45:00,0.62998,0.63005,0.62985,0.63005,318600000.0
2006-05-09 05:50:00,0.63,0.63025,0.62993,0.6301,392699998.0
2006-05-09 05:55:00,0.6301,0.63022,0.63,0.6301,362199996.0
2006-05-09 06:00:00,0.63,0.63021,0.62999,0.63015,311099997.0
2006-05-09 06:05:00,0.63025,0.63053,0.63015,0.63053,527599997.0
2006-05-09 06:10:00,0.63053,0.63065,0.63045,0.63053,277800002.0
2006-05-09 06:15:00,0.63054,0.63084,0.63033,0.63072,405300000.0
2006-05-09 06:20:00,0.6307,0.63074,0.63034,0.63053,276500000.0
2006-05-09 06:25:00,0.63046,0.63055,0.63043,0.63055,434499997.0
2006-05-09 06:30:00,0.6305,0.63071,0.63044,0.6306,484200002.0
2006-05-09 06:35:00,0.63052,0.63085,0.63041,0.6308,365599999.0
2006-05-09 06:40:00,0.63072,0.63079,0.63047,0.63059,448600001.0
2006-05-09 06:45:00,0.63055,0.63066,0.6305,0.63055,324200002.0
2006-05-09 06:50:00,0.6306,0.6307,0.63042,0.6307,494399997.0
2006-05-09 06:55:00,0.63065,0.63082,0.63058,0.63074,524599999.0
2006-05-09 07:00:00,0.63067,0.6308,0.63065,0.63075,360899997.0
2006-05-09 07:05:00,0.6307,0.63076,0.63043,0.6307,350000001.0
2006-05-09 07:10:00,0.63075,0.63108,0.63045,0.63108,248999998.0
2006-05-09 07:15:00,0.631,0.63121,0.63087,0.63095,236000000.0
2006-05-09 07:20:00,0.63105,0.63112,0.63072,0.63072,208300000.0
2006-05-09 07:25:00,0.6309,0.63115,0.63087,0.63105,502999997.0
2006-05-09 07:30:00,0.631,0.6314,0.63099,0.63135,573699994.0
2006-05-09 07:35:00,0.63125,0.63132,0.6311,0.6311,409499996.0
2006-05-09 07:40:00,0.63105,0.63124,0.63082,0.631,352899998.0
2006-05-09 07:45:00,0.631,0.63118,0.63067,0.63118,520499994.0
2006-05-09 07:50:00,0.6312,0.63126,0.6309,0.63097,444199999.0
2006-05-09 07:55:00,0.631,0.63135,0.63095,0.63125,305100003.0
2006-05-09 08:00:00,0.63109,0.63144,0.63109,0.63113,484800002.0
2006-05-09 08:05:00,0.63113,0.6312,0.63069,0.6308,437499999.0
2006-05-09 08:10:00,0.63099,0.6311,0.63041,0.63054,337100000.0
2006-05-09 08:15:00,0.6305,0.63062,0.6302,0.6302,433899999.0
2006-05-09 08:20:00,0.63024,0.63034,0.62925,0.62944,449200001.0
2006-05-09 08:25:00,0.62936,0.6296,0.62921,0.62934,291199998.0
2006-05-09 08:30:00,0.62938,0.62947,0.62876,0.62908,358700003.0
2006-05-09 08:35:00,0.62891,0.62915,0.62881,0.62881,240800000.0
2006-05-09 08:40:00,0.62888,0.62906,0.62842,0.62843,417100001.0
2006-05-09 08:45:00,0.62851,0.62944,0.62845,0.62902,239600000.0
2006-05-09 08:50:00,0.62896,0.62897,0.62837,0.62843,391399996.0
2006-05-09 08:55:00,0.6284,0.62842,0.62788,0.62829,404800001.0
2006-05-09 09:00:00,0.62832,0.6284,0.62743,0.62761,433399997.0
2006-05-09 09:05:00,0.62745,0.62745,0.62656,0.62662,482400001.0
2006-05-09 09:10:00,0.62657,0.62673,0.62584,0.62585,455200002.0
2006-05-09 09:15:00,0.62573,0.62603,0.62522,0.62603,561000001.0
2006-05-09 09:20:00,0.62597,0.62661,0.62567,0.6263,552499998.0
2006-05-09 09:25:00,0.62633,0.62688,0.62628,0.62669,434499997.0
2006-05-09 09:30:00,0.62683,0.62703,0.62676,0.62698,533100005.0
2006-05-09 09:35:00,0.62694,0.62702,0.62637,0.62655,375199998.0
2006-05-09 09:40:00,0.62654,0.6269,0.62634,0.6269,463199997.0
2006-05-09 09:45:00,0.62686,0.62708,0.62684,0.62704,385599998.0
2006-05-09 09:50:00,0.62709,0.62721,0.62691,0.62721,401100002.0
2006-05-09 09:55:00,0.62711,0.62711,0.62644,0.62644,366699998.0
2006-05-09 10:00:00,0.62625,0.62625,0.62537,0.62537,381799997.0
2006-05-09 10:05:00,0.62517,0.62533,0.62473,0.625,425000002.0
2006-05-09 10:10:00,0.62485,0.6251,0.62446,0.62502,256400001.0
2006-05-09 10:15:00,0.62517,0.62602,0.62517,0.62545,538299995.0
2006-05-09 10:20:00,0.62548,0.62548,0.62518,0.62536,357000003.0
2006-05-09 10:25:00,0.62532,0.62537,0.62497,0.62504,434600001.0
2006-05-09 10:30:00,0.62504,0.62528,0.62493,0.62494,453899996.0
2006-05-09 10:35:00,0.62493,0.62528,0.62486,0.62522,354699997.0
2006-05-09 10:40:00,0.62535,0.62535,0.62483,0.62507,495300000.0
2006-05-09 10:45:00,0.62507,0.62533,0.62495,0.6252,547699996.0
2006-05-09 10:50:00,0.62527,0.62535,0.62499,0.62524,451000000.0
2006-05-09 10:55:00,0.62522,0.62527,0.6249,0.62501,639299999.0
2006-05-09 11:00:00,0.62488,0.62488,0.6243,0.6245,559900004.0
2006-05-09 11:05:00,0.62465,0.62465,0.62426,0.62428,366099998.0
2006-05-09 11:10:00,0.62424,0.62436,0.62397,0.62423,558899999.0
2006-05-09 11:15:00,0.62429,0.62524,0.62428,0.62514,577499996.0
2006-05-09 11:20:00,0.62509,0.6253,0.625,0.6253,461999999.0
2006-05-09 11:25:00,0.62527,0.62532,0.62484,0.62484,364699998.0
2006-05-09 11:30:00,0.6249,0.62512,0.62457,0.62511,401399999.0
2006-05-09 11:35:00,0.62503,0.62503,0.62422,0.62447,448199998.0
2006-05-09 11:40:00,0.62443,0.62504,0.62443,0.62499,481599998.0
2006-05-09 11:45:00,0.62512,0.62541,0.62501,0.62519,452199997.0
2006-05-09 11:50:00,0.62519,0.62525,0.62472,0.62475,336100002.0
2006-05-09 11:55:00,0.62463,0.62505,0.62452,0.62505,314799999.0
2006-05-09 12:00:00,0.62511,0.62511,0.62454,0.62475,545499999.0
2006-05-09 12:05:00,0.62475,0.62485,0.6247,0.6248,422700001.0
2006-05-09 12:10:00,0.62466,0.62496,0.62428,0.62493,339699996.0
2006-05-09 12:15:00,0.62492,0.625,0.62461,0.62465,405299996.0
2006-05-09 12:20:00,0.62467,0.62476,0.62431,0.62472,409499997.0
2006-05-09 12:25:00,0.62483,0.62498,0.6248,0.62489,511200002.0
2006-05-09 12:30:00,0.62486,0.62505,0.62482,0.62497,463900002.0
2006-05-09 12:35:00,0.62497,0.62511,0.62452,0.62484,388600000.0
2006-05-09 12:40:00,0.6248,0.62494,0.62468,0.62475,340099998.0
2006-05-09 12:45:00,0.6248,0.62501,0.6248,0.62498,407399998.0
2006-05-09 12:50:00,0.62495,0.62541,0.62485,0.62541,430100001.0
2006-05-09 12:55:00,0.62537,0.62545,0.62502,0.62517,469400002.0
2006-05-09 13:00:00,0.6252,0.62549,0.625,0.62532,421499999.0
2006-05-09 13:05:00,0.62528,0.62551,0.62501,0.62533,522200004.0
2006-05-09 13:10:00,0.62544,0.62586,0.62523,0.62523,585400002.0
2006-05-09 13:15:00,0.62532,0.6256,0.62532,0.62551,461099998.0
2006-05-09 13:20:00,0.62555,0.62559,0.62516,0.62516,486399997.0
2006-05-09 13:25:00,0.62529,0.62545,0.62514,0.62536,525399999.0
2006-05-09 13:30:00,0.62529,0.62585,0.62529,0.62553,492100004.0
2006-05-09 13:35:00,0.62551,0.62552,0.62492,0.62505,475400001.0
2006-05-09 13:40:00,0.62521,0.62579,0.62496,0.62557,507300000.0
2006-05-09 13:45:00,0.6256,0.62577,0.62543,0.62565,335500003.0
2006-05-09 13:50:00,0.62568,0.62577,0.62545,0.62561,494000003.0
2006-05-09 13:55:00,0.62562,0.62564,0.62541,0.62548,343799999.0
2006-05-09 14:00:00,0.62552,0.62586,0.62532,0.62583,545900003.0
2006-05-09 14:05:00,0.62566,0.62566,0.62533,0.62545,402000000.0
2006-05-09 14:10:00,0.62556,0.62568,0.62542,0.62543,381000003.0
2006-05-09 14:15:00,0.62547,0.62549,0.62498,0.62512,506199997.0
2006-05-09 14:20:00,0.6252,0.62554,0.6252,0.62538,257599999.0
2006-05-09 14:25:00,0.62538,0.62556,0.62493,0.62503,407099999.0
2006-05-09 14:30:00,0.62505,0.62575,0.62488,0.62575,452499998.0
2006-05-09 14:35:00,0.62587,0.62593,0.62533,0.6254,492900004.0
2006-05-09 14:40:00,0.62543,0.62553,0.6252,0.62549,503400000.0
2006-05-09 14:45:00,0.62539,0.62562,0.62533,0.6255,544300003.0
2006-05-09 14:50:00,0.62553,0.62563,0.6254,0.62563,323100000.0
2006-05-09 14:55:00,0.62556,0.62625,0.62552,0.62625,341100002.0
2006-05-09 15:00:00,0.62646,0.62665,0.62615,0.62632,443899998.0
2006-05-09 15:05:00,0.62628,0.62689,0.62623,0.62682,440199999.0
2006-05-09 15:10:00,0.62683,0.62691,0.62626,0.62641,468599995.0
2006-05-09 15:15:00,0.6264,0.62744,0.62633,0.62744,477800000.0
2006-05-09 15:20:00,0.62736,0.62822,0.62715,0.62822,575999999.0
2006-05-09 15:25:00,0.62839,0.62887,0.62826,0.62882,577700002.0
2006-05-09 15:30:00,0.62887,0.62887,0.62828,0.62833,395800002.0
2006-05-09 15:35:00,0.62819,0.62863,0.62805,0.62863,440199999.0
2006-05-09 15:40:00,0.62872,0.62899,0.62858,0.62897,322199999.0
2006-05-09 15:45:00,0.62888,0.62888,0.62823,0.62873,369299999.0
2006-05-09 15:50:00,0.62861,0.62905,0.6283,0.62881,498599997.0
2006-05-09 15:55:00,0.62878,0.6289,0.62853,0.62884,409000001.0
2006-05-09 16:00:00,0.62875,0.62893,0.62832,0.6285,402500001.0
2006-05-09 16:05:00,0.62856,0.62876,0.6284,0.62868,456600002.0
2006-05-09 16:10:00,0.62858,0.629,0.62837,0.62892,373599998.0
2006-05-09 16:15:00,0.62886,0.62915,0.62886,0.62888,513399995.0
2006-05-09 16:20:00,0.62893,0.62917,0.62884,0.6289,369599995.0
2006-05-09 16:25:00,0.62887,0.62895,0.62853,0.62882,501899998.0
2006-05-09 16:30:00,0.62883,0.62933,0.62883,0.62931,624199999.0
2006-05-09 16:35:00,0.62935,0.62949,0.62913,0.62926,455999996.0
2006-05-09 16:40:00,0.6293,0.62935,0.62877,0.62877,311699999.0
2006-05-09 16:45:00,0.62875,0.62875,0.62845,0.62847,471700000.0
2006-05-09 16:50:00,0.62848,0.62862,0.62814,0.62837,508499998.0
2006-05-09 16:55:00,0.62836,0.62869,0.6282,0.62869,592700001.0
2006-05-09 17:00:00,0.62875,0.6289,0.62829,0.62873,426899999.0
2006-05-09 17:05:00,0.62878,0.62909,0.62869,0.62909,355100000.0
2006-05-09 17:10:00,0.62908,0.62908,0.62882,0.62893,444999999.0
2006-05-09 17:15:00,0.6289,0.629,0.62869,0.6287,388200003.0
2006-05-09 17:20:00,0.62882,0.62936,0.62847,0.62934,379499997.0
2006-05-09 17:25:00,0.62927,0.6296,0.62927,0.62955,449000001.0
2006-05-09 17:30:00,0.62952,0.62954,0.62915,0.62926,489099999.0
2006-05-09 17:35:00,0.62926,0.62926,0.62881,0.6292,536400001.0
2006-05-09 17:40:00,0.62914,0.63007,0.62914,0.62985,418299999.0
2006-05-09 17:45:00,0.62985,0.6301,0.6297,0.63007,328599998.0
2006-05-09 17:50:00,0.63005,0.6302,0.62907,0.62918,453100000.0
2006-05-09 17:55:00,0.62907,0.62907,0.6274,0.62758,578900000.0
2006-05-09 18:00:00,0.62766,0.62851,0.62761,0.62846,734599997.0
2006-05-09 18:05:00,0.62848,0.62867,0.62823,0.62852,845300001.0
2006-05-09 18:10:00,0.62845,0.62902,0.62837,0.62902,567000001.0
2006-05-09 18:15:00,0.629,0.62916,0.62892,0.62895,1138100001.0
2006-05-09 18:20:00,0.62896,0.62936,0.62896,0.62923,812600000.0
2006-05-09 18:25:00,0.62917,0.62925,0.62884,0.62902,894800001.0
2006-05-09 18:30:00,0.62904,0.62915,0.62892,0.62915,672600000.0
2006-05-09 18:35:00,0.62915,0.62935,0.62905,0.6293,906400006.0
2006-05-09 18:40:00,0.6293,0.62957,0.62915,0.62927,1497899993.0
2006-05-09 18:45:00,0.62926,0.62931,0.62891,0.62901,1210900000.0
2006-05-09 18:50:00,0.629,0.62906,0.6289,0.62895,453100011.0
2006-05-09 18:55:00,0.62905,0.62913,0.62882,0.6289,530599996.0
2006-05-09 19:00:00,0.62882,0.62898,0.6287,0.62874,693599993.0
2006-05-09 19:05:00,0.62878,0.62899,0.62861,0.62882,804800000.0
2006-05-09 19:10:00,0.62884,0.62889,0.6287,0.62885,444600002.0
2006-05-09 19:15:00,0.62885,0.629,0.62866,0.6288,462600001.0
2006-05-09 19:20:00,0.62871,0.62905,0.62866,0.62877,627200007.0
2006-05-09 19:25:00,0.6288,0.62887,0.62863,0.62876,584799998.0
2006-05-09 19:30:00,0.62876,0.62908,0.62866,0.62905,536199998.0
2006-05-09 19:35:00,0.62908,0.62922,0.62897,0.62904,820900000.0
2006-05-09 19:40:00,0.62908,0.62923,0.62875,0.62887,476000002.0
2006-05-09 19:45:00,0.6289,0.62909,0.62876,0.62909,389700003.0
2006-05-09 19:50:00,0.62893,0.62909,0.62879,0.62898,785499998.0
2006-05-09 19:55:00,0.62882,0.62902,0.6287,0.62873,919499995.0
2006-05-09 20:00:00,0.62877,0.62898,0.62874,0.62886,677600000.0
2006-05-09 20:05:00,0.6289,0.62895,0.62865,0.62885,649999997.0
2006-05-09 20:10:00,0.62878,0.62905,0.6286,0.62901,502200001.0
2006-05-09 20:15:00,0.6289,0.62899,0.62871,0.62885,888000003.0
2006-05-09 20:20:00,0.62891,0.6291,0.6287,0.629,430200001.0
2006-05-09 20:25:00,0.629,0.62908,0.6289,0.62893,547699995.0
2006-05-09 20:30:00,0.62877,0.62892,0.62865,0.62876,862999995.0
2006-05-09 20:35:00,0.6288,0.6289,0.62832,0.62834,612899998.0
2006-05-09 20:40:00,0.62829,0.62851,0.62826,0.62841,590599997.0
2006-05-09 20:45:00,0.62835,0.62859,0.62828,0.62846,359299999.0
2006-05-09 20:50:00,0.62845,0.62862,0.62838,0.62853,821300003.0
2006-05-09 20:55:00,0.6284,0.62874,0.62811,0.62835,711099997.0
2006-05-09 21:00:00,0.62835,0.62845,0.62825,0.6283,620299995.0
2006-05-09 21:05:00,0.6284,0.62845,0.62825,0.6284,649399995.0
2006-05-09 21:10:00,0.62835,0.62843,0.6283,0.62835,409299996.0
2006-05-09 21:15:00,0.62835,0.62845,0.6282,0.62835,810499995.0
2006-05-09 21:20:00,0.6284,0.62845,0.62825,0.62835,654000000.0
2006-05-09 21:25:00,0.62835,0.6284,0.6282,0.6283,565799999.0
2006-05-09 21:30:00,0.62837,0.62845,0.62827,0.62835,386499997.0
2006-05-09 21:35:00,0.62835,0.62845,0.62825,0.62837,783599996.0
2006-05-09 21:40:00,0.6284,0.62845,0.6282,0.6282,493500002.0
2006-05-09 21:45:00,0.62835,0.6284,0.62825,0.62833,376999999.0
2006-05-09 21:50:00,0.6284,0.6285,0.6283,0.62835,384400000.0
2006-05-09 21:55:00,0.62835,0.62845,0.62825,0.62835,465700000.0
2006-05-09 22:00:00,0.62835,0.6284,0.6283,0.62835,415800001.0
2006-05-09 22:05:00,0.6283,0.6285,0.6282,0.62837,527799997.0
2006-05-09 22:10:00,0.62835,0.62845,0.62825,0.62837,472000001.0
2006-05-09 22:15:00,0.62837,0.62845,0.62825,0.62835,480099998.0
2006-05-09 22:20:00,0.6284,0.62845,0.62828,0.6284,463600001.0
2006-05-09 22:25:00,0.6283,0.62845,0.62825,0.62835,423800002.0
2006-05-09 22:30:00,0.6284,0.62845,0.6281,0.62837,397000001.0
2006-05-09 22:35:00,0.62842,0.62842,0.6281,0.6284,428699998.0
2006-05-09 22:40:00,0.62835,0.62845,0.6282,0.62827,482999997.0
2006-05-09 22:45:00,0.62835,0.62845,0.62815,0.62835,550599995.0
2006-05-09 22:50:00,0.6284,0.6284,0.6281,0.6283,635700005.0
2006-05-09 22:55:00,0.6283,0.6285,0.62815,0.62815,511599999.0
2006-05-09 23:00:00,0.6282,0.63013,0.6282,0.62978,493400000.0
2006-05-09 23:05:00,0.62991,0.63015,0.62971,0.63013,572899999.0
2006-05-09 23:10:00,0.62975,0.63027,0.62975,0.63017,447500001.0
2006-05-09 23:15:00,0.63021,0.63061,0.63012,0.63022,538099998.0
2006-05-09 23:20:00,0.63028,0.63054,0.62957,0.62987,457099997.0
2006-05-09 23:25:00,0.63013,0.63025,0.62961,0.63011,567000004.0
2006-05-09 23:30:00,0.63004,0.63025,0.62846,0.63025,448199995.0
2006-05-09 23:35:00,0.63035,0.6304,0.63005,0.63008,356500000.0
2006-05-09 23:40:00,0.63015,0.63015,0.63005,0.6301,145999999.0
2006-05-09 23:45:00,0.6302,0.6302,0.62989,0.63007,334799999.0
2006-05-09 23:50:00,0.63003,0.63011,0.6299,0.63005,334900000.0
2006-05-09 23:55:00,0.63007,0.63045,0.63001,0.63007,333900000.0
2006-05-10 00:00:00,0.63014,0.63039,0.63014,0.63029,339100000.0
2006-05-10 00:05:00,0.63035,0.63043,0.63018,0.63031,326799997.0
2006-05-10 00:10:00,0.63023,0.6305,0.63023,0.63045,413999997.0
2006-05-10 00:15:00,0.63042,0.6305,0.6302,0.63023,363600001.0
2006-05-10 00:20:00,0.63008,0.63079,0.63005,0.63062,440500005.0
2006-05-10 00:25:00,0.63061,0.63061,0.63028,0.63035,378800001.0
2006-05-10 00:30:00,0.63048,0.63055,0.63028,0.6305,412499997.0
2006-05-10 00:35:00,0.6305,0.63085,0.63038,0.63085,449199999.0
2006-05-10 00:40:00,0.63082,0.63095,0.63067,0.63085,275099999.0
2006-05-10 00:45:00,0.63084,0.63123,0.63081,0.63123,430799999.0
2006-05-10 00:50:00,0.63118,0.63118,0.63071,0.63086,428400002.0
2006-05-10 00:55:00,0.63085,0.63098,0.63082,0.63087,334900001.0
2006-05-10 01:00:00,0.6309,0.6309,0.63046,0.63052,306500002.0
2006-05-10 01:05:00,0.63032,0.63036,0.63005,0.6301,400500000.0
2006-05-10 01:10:00,0.62996,0.62996,0.62944,0.62978,418500001.0
2006-05-10 01:15:00,0.6299,0.63043,0.6298,0.63033,396399995.0
2006-05-10 01:20:00,0.63024,0.63072,0.63019,0.63072,286999998.0
2006-05-10 01:25:00,0.63068,0.63092,0.63054,0.63054,461500000.0
2006-05-10 01:30:00,0.63053,0.63053,0.63022,0.63035,446099997.0
2006-05-10 01:35:00,0.63035,0.63047,0.63022,0.63024,409500001.0
2006-05-10 01:40:00,0.63045,0.63048,0.63029,0.63035,316199999.0
2006-05-10 01:45:00,0.63035,0.63104,0.63032,0.63087,324500002.0
2006-05-10 01:50:00,0.63093,0.63149,0.63076,0.63131,364600001.0
2006-05-10 01:55:00,0.63128,0.63133,0.63105,0.63105,360900001.0
2006-05-10 02:00:00,0.63109,0.63112,0.63085,0.63105,407999999.0
2006-05-10 02:05:00,0.63101,0.63113,0.63083,0.63106,344800002.0
2006-05-10 02:10:00,0.63111,0.63111,0.63036,0.6306,318899995.0
2006-05-10 02:15:00,0.63052,0.63066,0.63043,0.63047,306199998.0
2006-05-10 02:20:00,0.63054,0.63064,0.63037,0.63055,494100003.0
2006-05-10 02:25:00,0.6306,0.63067,0.6304,0.63056,402000001.0
2006-05-10 02:30:00,0.63063,0.6309,0.63047,0.63068,482499996.0
2006-05-10 02:35:00,0.63062,0.63077,0.63042,0.63055,436799999.0
2006-05-10 02:40:00,0.63055,0.63063,0.63043,0.6305,343399998.0
2006-05-10 02:45:00,0.6305,0.63056,0.63044,0.6305,230799998.0
2006-05-10 02:50:00,0.63061,0.63083,0.63055,0.63083,430800000.0
2006-05-10 02:55:00,0.63088,0.63098,0.6307,0.63089,466900001.0
2006-05-10 03:00:00,0.6309,0.631,0.63072,0.63074,417800003.0
2006-05-10 03:05:00,0.63065,0.63101,0.63065,0.63075,444299999.0
2006-05-10 03:10:00,0.63075,0.63082,0.63048,0.63065,358899997.0
2006-05-10 03:15:00,0.63065,0.63069,0.6304,0.6305,360000002.0
2006-05-10 03:20:00,0.63055,0.6306,0.63037,0.63047,433499996.0
2006-05-10 03:25:00,0.63044,0.63044,0.63006,0.63028,295799999.0
2006-05-10 03:30:00,0.63035,0.6305,0.63032,0.63038,402800001.0
2006-05-10 03:35:00,0.63047,0.63052,0.63024,0.63035,405099998.0
2006-05-10 03:40:00,0.63027,0.63045,0.6302,0.63035,483200001.0
2006-05-10 03:45:00,0.63045,0.63047,0.6302,0.63045,348100000.0
2006-05-10 03:50:00,0.63038,0.63038,0.63008,0.6303,412400000.0
2006-05-10 03:55:00,0.63007,0.63025,0.62997,0.63025,421999997.0
2006-05-10 04:00:00,0.63025,0.63034,0.63019,0.63025,376499999.0
2006-05-10 04:05:00,0.6302,0.63048,0.6302,0.63048,302600000.0
2006-05-10 04:10:00,0.63043,0.63056,0.63035,0.63035,474900002.0
2006-05-10 04:15:00,0.63045,0.63051,0.63035,0.63035,396499999.0
2006-05-10 04:20:00,0.63035,0.63045,0.6302,0.6302,486500001.0
2006-05-10 04:25:00,0.63035,0.63035,0.63001,0.63012,338800001.0
2006-05-10 04:30:00,0.63005,0.63016,0.62992,0.62997,386099996.0
2006-05-10 04:35:00,0.62987,0.63007,0.62986,0.63003,279299999.0
2006-05-10 04:40:00,0.63003,0.63022,0.62991,0.63003,497399997.0
2006-05-10 04:45:00,0.63008,0.63024,0.63,0.63006,518899998.0
2006-05-10 04:50:00,0.63012,0.63012,0.62964,0.62984,422200000.0
2006-05-10 04:55:00,0.62982,0.62988,0.6295,0.6296,418299999.0
2006-05-10 05:00:00,0.62955,0.62957,0.62922,0.62942,400500000.0
2006-05-10 05:05:00,0.62941,0.6295,0.62901,0.62913,338400001.0
2006-05-10 05:10:00,0.62899,0.62899,0.62837,0.6289,379100000.0
2006-05-10 05:15:00,0.62891,0.62899,0.62856,0.62876,429100000.0
2006-05-10 05:20:00,0.62863,0.62872,0.628,0.62817,328199996.0
2006-05-10 05:25:00,0.62812,0.62831,0.62802,0.62831,482900003.0
2006-05-10 05:30:00,0.62815,0.62815,0.62761,0.62765,421699999.0
2006-05-10 05:35:00,0.62768,0.62817,0.62768,0.62801,448699998.0
2006-05-10 05:40:00,0.62797,0.62797,0.62753,0.62753,367000002.0
2006-05-10 05:45:00,0.62745,0.62763,0.62729,0.62748,392300001.0
2006-05-10 05:50:00,0.62742,0.62756,0.62723,0.62744,361799998.0
2006-05-10 05:55:00,0.62746,0.62817,0.62746,0.62801,410300000.0
2006-05-10 06:00:00,0.62786,0.62797,0.62774,0.62785,408500003.0
2006-05-10 06:05:00,0.6279,0.6279,0.62714,0.62732,526100000.0
2006-05-10 06:10:00,0.62734,0.62748,0.62615,0.62653,418699999.0
2006-05-10 06:15:00,0.62634,0.62655,0.62593,0.62655,392600001.0
2006-05-10 06:20:00,0.62656,0.62696,0.6263,0.62662,371500000.0
2006-05-10 06:25:00,0.6267,0.62674,0.62614,0.62627,555599994.0
2006-05-10 06:30:00,0.62623,0.62654,0.62623,0.62649,359100002.0
2006-05-10 06:35:00,0.62656,0.62676,0.62652,0.6266,462499996.0
2006-05-10 06:40:00,0.62652,0.62682,0.62628,0.62682,413399994.0
2006-05-10 06:45:00,0.62681,0.62719,0.6268,0.6268,481600001.0
2006-05-10 06:50:00,0.62691,0.62691,0.62642,0.6265,440499997.0
2006-05-10 06:55:00,0.6265,0.62661,0.62629,0.6265,460999997.0
2006-05-10 07:00:00,0.62647,0.62672,0.62627,0.62634,428299997.0
2006-05-10 07:05:00,0.62637,0.62647,0.62609,0.62641,457599998.0
2006-05-10 07:10:00,0.62638,0.6266,0.62605,0.6266,277999996.0
2006-05-10 07:15:00,0.62658,0.62664,0.62615,0.62628,505099997.0
2006-05-10 07:20:00,0.62625,0.62635,0.62587,0.62587,316899999.0
2006-05-10 07:25:00,0.62601,0.62613,0.62587,0.62598,474100004.0
2006-05-10 07:30:00,0.62597,0.62622,0.62584,0.62606,624599999.0
2006-05-10 07:35:00,0.62589,0.62603,0.62555,0.62557,398599998.0
2006-05-10 07:40:00,0.62554,0.62577,0.62503,0.62508,398099999.0
2006-05-10 07:45:00,0.62505,0.62513,0.6247,0.6247,562600003.0
2006-05-10 07:50:00,0.62462,0.62505,0.6244,0.62496,478000002.0
2006-05-10 07:55:00,0.62498,0.62515,0.6248,0.6248,413999997.0
2006-05-10 08:00:00,0.62462,0.62513,0.62462,0.6251,324099999.0
2006-05-10 08:05:00,0.62513,0.62513,0.62457,0.62457,451800001.0
2006-05-10 08:10:00,0.62469,0.62505,0.62469,0.6249,316200000.0
2006-05-10 08:15:00,0.6249,0.62494,0.62473,0.62487,360899998.0
2006-05-10 08:20:00,0.62495,0.62503,0.62467,0.62493,373000000.0
2006-05-10 08:25:00,0.62488,0.62503,0.62476,0.62498,330599998.0
2006-05-10 08:30:00,0.62493,0.62499,0.62454,0.62475,392599998.0
2006-05-10 08:35:00,0.62466,0.62491,0.62457,0.62476,431800001.0
2006-05-10 08:40:00,0.62485,0.62507,0.62472,0.62506,498500000.0
2006-05-10 08:45:00,0.6252,0.62556,0.62519,0.62553,494200001.0
2006-05-10 08:50:00,0.62561,0.62649,0.62555,0.62641,369499999.0
2006-05-10 08:55:00,0.6264,0.62666,0.62617,0.62623,506999996.0
2006-05-10 09:00:00,0.62622,0.62652,0.62603,0.62652,319900001.0
2006-05-10 09:05:00,0.62641,0.62642,0.62615,0.62621,406499999.0
2006-05-10 09:10:00,0.62621,0.62631,0.62589,0.6262,469600002.0
2006-05-10 09:15:00,0.62616,0.6264,0.62606,0.6264,483499998.0
2006-05-10 09:20:00,0.62635,0.62665,0.6263,0.6264,313499999.0
2006-05-10 09:25:00,0.6265,0.62659,0.62635,0.62645,354100000.0
2006-05-10 09:30:00,0.62646,0.62663,0.62633,0.6264,302299999.0
2006-05-10 09:35:00,0.6264,0.6265,0.62626,0.62626,357099999.0
2006-05-10 09:40:00,0.62637,0.62653,0.62629,0.62638,550299991.0
2006-05-10 09:45:00,0.6263,0.62644,0.62603,0.62621,330200003.0
2006-05-10 09:50:00,0.62616,0.62636,0.62589,0.62636,363500001.0
2006-05-10 09:55:00,0.62632,0.6264,0.62616,0.6263,346099997.0
2006-05-10 10:00:00,0.62626,0.62626,0.626,0.62605,458499993.0
2006-05-10 10:05:00,0.62607,0.62626,0.62588,0.6262,389100001.0
2006-05-10 10:10:00,0.62616,0.62635,0.62609,0.62621,325700000.0
2006-05-10 10:15:00,0.62606,0.62617,0.62601,0.62605,446400004.0
2006-05-10 10:20:00,0.62589,0.62608,0.62571,0.62579,614299994.0
2006-05-10 10:25:00,0.62572,0.62592,0.62553,0.62582,477299997.0
2006-05-10 10:30:00,0.62584,0.62603,0.62568,0.62597,311599999.0
2006-05-10 10:35:00,0.62596,0.62598,0.62471,0.62473,300700002.0
2006-05-10 10:40:00,0.62461,0.62473,0.62403,0.62447,415399996.0
2006-05-10 10:45:00,0.62449,0.62465,0.62424,0.62445,567499999.0
2006-05-10 10:50:00,0.62451,0.62475,0.62404,0.62429,577599996.0
2006-05-10 10:55:00,0.62443,0.62455,0.62426,0.62438,447899998.0
2006-05-10 11:00:00,0.62435,0.62493,0.62411,0.62476,537199997.0
2006-05-10 11:05:00,0.62495,0.62565,0.62489,0.6253,480200001.0
2006-05-10 11:10:00,0.62516,0.62538,0.62453,0.62462,550499996.0
2006-05-10 11:15:00,0.62469,0.62469,0.62399,0.62422,428199997.0
2006-05-10 11:20:00,0.62422,0.62458,0.62414,0.62458,523000000.0
2006-05-10 11:25:00,0.62456,0.62526,0.62452,0.62486,490199997.0
2006-05-10 11:30:00,0.62487,0.62566,0.62484,0.62544,413900000.0
2006-05-10 11:35:00,0.62533,0.62535,0.62452,0.62456,517399999.0
2006-05-10 11:40:00,0.62449,0.62458,0.62397,0.62421,466299999.0
2006-05-10 11:45:00,0.62415,0.62433,0.62394,0.6243,437999997.0
2006-05-10 11:50:00,0.62431,0.62433,0.62384,0.62418,365899998.0
2006-05-10 11:55:00,0.62411,0.62421,0.62383,0.62403,335000003.0
2006-05-10 12:00:00,0.62402,0.62402,0.6237,0.6238,436000001.0
2006-05-10 12:05:00,0.62378,0.62403,0.62374,0.62403,395200002.0
2006-05-10 12:10:00,0.62398,0.62425,0.62387,0.62425,365299997.0
2006-05-10 12:15:00,0.62432,0.62452,0.62423,0.6244,540599999.0
2006-05-10 12:20:00,0.62453,0.62453,0.62398,0.62398,437099997.0
2006-05-10 12:25:00,0.62375,0.62375,0.6232,0.6237,468300004.0
2006-05-10 12:30:00,0.62369,0.6241,0.62369,0.6239,468099998.0
2006-05-10 12:35:00,0.62392,0.62452,0.62384,0.62442,432799997.0
2006-05-10 12:40:00,0.62435,0.62452,0.62397,0.62397,420499999.0
2006-05-10 12:45:00,0.62396,0.62417,0.62382,0.62403,438499998.0
2006-05-10 12:50:00,0.62398,0.62417,0.62376,0.62397,377999999.0
2006-05-10 12:55:00,0.62385,0.62394,0.62351,0.62385,486800002.0
2006-05-10 13:00:00,0.62381,0.62416,0.6238,0.62413,603900000.0
2006-05-10 13:05:00,0.62409,0.62432,0.62396,0.62418,489599996.0
2006-05-10 13:10:00,0.62423,0.62453,0.62396,0.62423,434900000.0
2006-05-10 13:15:00,0.62403,0.62423,0.62384,0.62405,455399994.0
2006-05-10 13:20:00,0.62408,0.62463,0.624,0.62435,518999997.0
2006-05-10 13:25:00,0.62438,0.62443,0.62367,0.6244,547200001.0
2006-05-10 13:30:00,0.62422,0.6248,0.62413,0.6248,436899998.0
2006-05-10 13:35:00,0.62498,0.62639,0.62492,0.62615,466199997.0
2006-05-10 13:40:00,0.62603,0.62629,0.6255,0.62581,481299996.0
2006-05-10 13:45:00,0.62576,0.62597,0.62543,0.62555,426300001.0
2006-05-10 13:50:00,0.62574,0.62696,0.62574,0.62696,413699998.0
2006-05-10 13:55:00,0.62704,0.62782,0.62671,0.62671,472499998.0
2006-05-10 14:00:00,0.62678,0.62738,0.62657,0.62718,437900003.0
2006-05-10 14:05:00,0.62714,0.62714,0.6262,0.6262,622700006.0
2006-05-10 14:10:00,0.62632,0.62633,0.62585,0.62595,326699995.0
2006-05-10 14:15:00,0.62597,0.62604,0.62552,0.62567,412900001.0
2006-05-10 14:20:00,0.62569,0.62622,0.62569,0.62608,298500000.0
2006-05-10 14:25:00,0.62609,0.62636,0.62587,0.62603,441999999.0
2006-05-10 14:30:00,0.62601,0.62615,0.62592,0.62615,366300003.0
2006-05-10 14:35:00,0.62606,0.62648,0.626,0.62633,318500000.0
2006-05-10 14:40:00,0.62635,0.62662,0.62619,0.62654,458999998.0
2006-05-10 14:45:00,0.62644,0.62653,0.62608,0.62625,527800003.0
2006-05-10 14:50:00,0.62633,0.62662,0.62616,0.62659,410499997.0
2006-05-10 14:55:00,0.62655,0.6266,0.62642,0.62655,350599997.0
2006-05-10 15:00:00,0.62655,0.62663,0.62645,0.62655,443199998.0
2006-05-10 15:05:00,0.62649,0.6266,0.62634,0.6265,399999999.0
2006-05-10 15:10:00,0.62657,0.62665,0.62642,0.62655,372099997.0
2006-05-10 15:15:00,0.62656,0.62656,0.62614,0.62627,520400004.0
2006-05-10 15:20:00,0.62627,0.62635,0.62611,0.62627,453799996.0
2006-05-10 15:25:00,0.62633,0.62667,0.62619,0.62654,413099998.0
2006-05-10 15:30:00,0.62656,0.62707,0.62643,0.62678,465200002.0
2006-05-10 15:35:00,0.62671,0.62671,0.62634,0.62652,516200000.0
2006-05-10 15:40:00,0.62646,0.62663,0.62624,0.62663,367200001.0
2006-05-10 15:45:00,0.62658,0.62672,0.62617,0.62659,408399996.0
2006-05-10 15:50:00,0.62661,0.62673,0.62631,0.6265,518699999.0
2006-05-10 15:55:00,0.62653,0.62653,0.62621,0.62645,324099998.0
2006-05-10 16:00:00,0.62624,0.62671,0.62608,0.62643,258000000.0
2006-05-10 16:05:00,0.62631,0.6265,0.626,0.62618,404300001.0
2006-05-10 16:10:00,0.62613,0.62632,0.62585,0.62615,354000001.0
2006-05-10 16:15:00,0.62605,0.62642,0.62592,0.62629,558899998.0
2006-05-10 16:20:00,0.62641,0.62722,0.62641,0.62696,572600002.0
2006-05-10 16:25:00,0.62697,0.6273,0.62691,0.62699,404200001.0
2006-05-10 16:30:00,0.62696,0.62702,0.62651,0.62651,580799997.0
2006-05-10 16:35:00,0.6265,0.62664,0.62621,0.62634,539400003.0
2006-05-10 16:40:00,0.62622,0.62622,0.62557,0.62563,412499996.0
2006-05-10 16:45:00,0.62578,0.6259,0.62522,0.62537,455699999.0
2006-05-10 16:50:00,0.62537,0.62584,0.62537,0.62584,455000004.0
2006-05-10 16:55:00,0.62598,0.62637,0.62589,0.626,436500003.0
2006-05-10 17:00:00,0.62602,0.62605,0.62543,0.62562,385299998.0
2006-05-10 17:05:00,0.62574,0.62595,0.62557,0.62581,355999999.0
2006-05-10 17:10:00,0.62565,0.62568,0.62517,0.62537,297499999.0
2006-05-10 17:15:00,0.62537,0.62554,0.62528,0.62537,410699997.0
2006-05-10 17:20:00,0.62554,0.62556,0.62532,0.62552,363599998.0
2006-05-10 17:25:00,0.62548,0.62616,0.62548,0.62608,500800000.0
2006-05-10 17:30:00,0.62603,0.62623,0.62592,0.62618,490999994.0
2006-05-10 17:35:00,0.62611,0.62672,0.62587,0.62672,410099998.0
2006-05-10 17:40:00,0.62659,0.62692,0.62645,0.62692,369200002.0
2006-05-10 17:45:00,0.62695,0.62695,0.62656,0.62677,280799996.0
2006-05-10 17:50:00,0.6267,0.627,0.6267,0.62695,339200000.0
2006-05-10 17:55:00,0.62686,0.62733,0.62681,0.62712,414800002.0
2006-05-10 18:00:00,0.62705,0.62729,0.62692,0.62726,649499997.0
2006-05-10 18:05:00,0.62727,0.62729,0.62686,0.62728,973800002.0
2006-05-10 18:10:00,0.62724,0.62725,0.6269,0.62698,495900006.0
2006-05-10 18:15:00,0.6269,0.6271,0.62678,0.62678,1345800003.0
2006-05-10 18:20:00,0.62677,0.62729,0.62677,0.62722,896200000.0
2006-05-10 18:25:00,0.6272,0.6273,0.62706,0.62725,971300000.0
2006-05-10 18:30:00,0.62722,0.62741,0.62699,0.62708,697099998.0
2006-05-10 18:35:00,0.62718,0.62727,0.62698,0.6272,835499995.0
2006-05-10 18:40:00,0.62715,0.62718,0.62685,0.62703,1560599992.0
2006-05-10 18:45:00,0.62717,0.62762,0.62712,0.62749,1065799999.0
2006-05-10 18:50:00,0.62748,0.62756,0.62696,0.62696,434599995.0
2006-05-10 18:55:00,0.62702,0.62711,0.62682,0.62693,657000001.0
2006-05-10 19:00:00,0.62687,0.62694,0.62665,0.62667,556399999.0
2006-05-10 19:05:00,0.62664,0.62717,0.62664,0.62712,682500002.0
2006-05-10 19:10:00,0.6271,0.6271,0.62674,0.62685,449899995.0
2006-05-10 19:15:00,0.62685,0.62711,0.62684,0.62708,479499999.0
2006-05-10 19:20:00,0.62704,0.62704,0.62685,0.62695,589399997.0
2006-05-10 19:25:00,0.62693,0.62693,0.62665,0.62679,509200000.0
2006-05-10 19:30:00,0.62688,0.62704,0.62678,0.62698,410199995.0
2006-05-10 19:35:00,0.62698,0.62704,0.62668,0.62674,636599998.0
2006-05-10 19:40:00,0.62685,0.62691,0.6266,0.62672,454599995.0
2006-05-10 19:45:00,0.62679,0.62715,0.62669,0.62671,505599999.0
2006-05-10 19:50:00,0.62694,0.62722,0.62686,0.62691,672699998.0
2006-05-10 19:55:00,0.62679,0.62702,0.62679,0.6269,924599996.0
2006-05-10 20:00:00,0.62692,0.62704,0.62671,0.62691,632599998.0
2006-05-10 20:05:00,0.62692,0.62731,0.62662,0.62672,849400001.0
2006-05-10 20:10:00,0.62661,0.62669,0.62617,0.6265,531899995.0
2006-05-10 20:15:00,0.6264,0.62686,0.62632,0.62678,865099999.0
2006-05-10 20:20:00,0.62679,0.62689,0.62495,0.62495,628300003.0
2006-05-10 20:25:00,0.62485,0.62542,0.62481,0.62503,764599997.0
2006-05-10 20:30:00,0.62507,0.62557,0.62493,0.62548,783299993.0
2006-05-10 20:35:00,0.62547,0.62575,0.6253,0.62575,797200003.0
2006-05-10 20:40:00,0.62575,0.62718,0.62575,0.62697,613200004.0
2006-05-10 20:45:00,0.62689,0.62689,0.62639,0.6265,406900000.0
2006-05-10 20:50:00,0.6265,0.62709,0.62642,0.62689,906400002.0
2006-05-10 20:55:00,0.62668,0.62711,0.62622,0.6268,611500000.0
2006-05-10 21:00:00,0.6268,0.6269,0.6267,0.62675,593699996.0
2006-05-10 21:05:00,0.62685,0.6269,0.6267,0.62685,704899991.0
2006-05-10 21:10:00,0.6268,0.62688,0.62675,0.6268,370999998.0
2006-05-10 21:15:00,0.6268,0.6269,0.62665,0.6268,677600002.0
2006-05-10 21:20:00,0.62685,0.6269,0.6267,0.6268,653899999.0
2006-05-10 21:25:00,0.6268,0.62685,0.62665,0.62675,524099999.0
2006-05-10 21:30:00,0.62682,0.6269,0.62672,0.6268,437599998.0
2006-05-10 21:35:00,0.6268,0.6269,0.6267,0.62682,622799996.0
2006-05-10 21:40:00,0.62685,0.6269,0.62665,0.62665,573699998.0
2006-05-10 21:45:00,0.6268,0.62685,0.6267,0.62678,383899993.0
2006-05-10 21:50:00,0.62685,0.62695,0.62675,0.6268,501799996.0
2006-05-10 21:55:00,0.6268,0.6269,0.6267,0.6268,439400001.0
2006-05-10 22:00:00,0.6268,0.62685,0.62675,0.6268,345599998.0
2006-05-10 22:05:00,0.62675,0.62695,0.62665,0.62682,583099995.0
2006-05-10 22:10:00,0.6268,0.6269,0.6267,0.62682,438700001.0
2006-05-10 22:15:00,0.62682,0.6269,0.6267,0.6268,491199999.0
2006-05-10 22:20:00,0.62685,0.6269,0.62672,0.62685,558800003.0
2006-05-10 22:25:00,0.62675,0.6269,0.6267,0.6268,313100000.0
2006-05-10 22:30:00,0.62685,0.6269,0.62655,0.62682,400900001.0
2006-05-10 22:35:00,0.62687,0.62687,0.62655,0.62685,411600001.0
2006-05-10 22:40:00,0.6268,0.6269,0.62665,0.62672,458099999.0
2006-05-10 22:45:00,0.6268,0.6269,0.6266,0.6268,538200004.0
2006-05-10 22:50:00,0.62685,0.62685,0.62655,0.62675,635000000.0
2006-05-10 22:55:00,0.62675,0.62695,0.6266,0.6266,643900004.0
2006-05-10 23:00:00,0.62665,0.62685,0.62506,0.62562,534500002.0
2006-05-10 23:05:00,0.62568,0.62583,0.62531,0.62582,507699998.0
2006-05-10 23:10:00,0.62571,0.62582,0.62537,0.62573,492300001.0
2006-05-10 23:15:00,0.62578,0.62586,0.62547,0.62574,499300000.0
2006-05-10 23:20:00,0.62561,0.62626,0.62553,0.62593,610999999.0
2006-05-10 23:25:00,0.62597,0.62627,0.6255,0.626,504100001.0
2006-05-10 23:30:00,0.62591,0.62674,0.62567,0.62577,472500000.0
2006-05-10 23:35:00,0.62585,0.6263,0.62581,0.62595,367799998.0
2006-05-10 23:40:00,0.62597,0.62623,0.62597,0.62618,283100000.0
2006-05-10 23:45:00,0.6263,0.62631,0.62598,0.6261,347199999.0
2006-05-10 23:50:00,0.62603,0.62611,0.62572,0.62593,322099999.0
2006-05-10 23:55:00,0.62595,0.62613,0.62585,0.62601,475700000.0
2006-05-11 00:00:00,0.62613,0.62646,0.62602,0.62646,324300003.0
2006-05-11 00:05:00,0.62663,0.62698,0.62663,0.62691,438199998.0
2006-05-11 00:10:00,0.62682,0.62738,0.62682,0.62735,410699996.0
2006-05-11 00:15:00,0.62732,0.62735,0.62675,0.62692,328099998.0
2006-05-11 00:20:00,0.6269,0.62698,0.62666,0.62685,366199999.0
2006-05-11 00:25:00,0.62688,0.62691,0.62672,0.6268,407200000.0
2006-05-11 00:30:00,0.62678,0.62678,0.6261,0.62625,360200001.0
2006-05-11 00:35:00,0.6262,0.62635,0.62607,0.62628,508800002.0
2006-05-11 00:40:00,0.6262,0.62634,0.62576,0.62593,333400000.0
2006-05-11 00:45:00,0.62543,0.62587,0.62458,0.62499,375800002.0
2006-05-11 00:50:00,0.6249,0.6249,0.62372,0.62372,318899996.0
2006-05-11 00:55:00,0.6236,0.62435,0.62351,0.62434,536300002.0
2006-05-11 01:00:00,0.62434,0.62434,0.62411,0.62427,400499998.0
2006-05-11 01:05:00,0.62414,0.6245,0.62403,0.6245,305799999.0
2006-05-11 01:10:00,0.62446,0.62458,0.62438,0.6244,477100000.0
2006-05-11 01:15:00,0.6244,0.62455,0.62428,0.62447,379599996.0
2006-05-11 01:20:00,0.6244,0.62454,0.62422,0.62428,441399998.0
2006-05-11 01:25:00,0.62421,0.62428,0.62384,0.62411,422499998.0
2006-05-11 01:30:00,0.62398,0.62398,0.62232,0.62243,442699998.0
2006-05-11 01:35:00,0.62238,0.62249,0.62146,0.62146,610300000.0
2006-05-11 01:40:00,0.62152,0.62185,0.62122,0.62175,423799995.0
2006-05-11 01:45:00,0.62167,0.62167,0.6213,0.62135,396900003.0
2006-05-11 01:50:00,0.62142,0.62228,0.62115,0.6222,363299998.0
2006-05-11 01:55:00,0.62216,0.62257,0.62197,0.62242,421699999.0
2006-05-11 02:00:00,0.62244,0.62292,0.62234,0.62266,398699999.0
2006-05-11 02:05:00,0.62269,0.62285,0.62258,0.62275,329999999.0
2006-05-11 02:10:00,0.6228,0.62296,0.62256,0.62292,338399999.0
2006-05-11 02:15:00,0.62292,0.62303,0.62217,0.62226,401100001.0
2006-05-11 02:20:00,0.6223,0.62232,0.62147,0.62147,498100001.0
2006-05-11 02:25:00,0.62148,0.62179,0.62137,0.62145,374099997.0
2006-05-11 02:30:00,0.6215,0.6217,0.62139,0.62166,541399997.0
2006-05-11 02:35:00,0.62165,0.62175,0.62136,0.62151,421700000.0
2006-05-11 02:40:00,0.62148,0.62161,0.62125,0.6215,315899998.0
2006-05-11 02:45:00,0.62158,0.62158,0.62145,0.6215,262299997.0
2006-05-11 02:50:00,0.62157,0.62167,0.62145,0.62155,403599996.0
2006-05-11 02:55:00,0.62157,0.62171,0.62102,0.62115,461399998.0
2006-05-11 03:00:00,0.62113,0.62142,0.62113,0.62127,345499999.0
2006-05-11 03:05:00,0.62125,0.6214,0.62074,0.62096,514599998.0
2006-05-11 03:10:00,0.6209,0.62101,0.62079,0.62083,449299995.0
2006-05-11 03:15:00,0.62081,0.62084,0.6202,0.62035,399299994.0
2006-05-11 03:20:00,0.62054,0.6208,0.62038,0.62071,479799997.0
2006-05-11 03:25:00,0.62064,0.62086,0.62035,0.62042,394499997.0
2006-05-11 03:30:00,0.62029,0.62071,0.62013,0.62048,375299997.0
2006-05-11 03:35:00,0.62062,0.62095,0.62054,0.62081,524099997.0
2006-05-11 03:40:00,0.62075,0.62114,0.62059,0.62114,551499999.0
2006-05-11 03:45:00,0.62126,0.6213,0.62101,0.62106,407299998.0
2006-05-11 03:50:00,0.62097,0.6214,0.62097,0.6214,504199997.0
2006-05-11 03:55:00,0.62134,0.62159,0.62127,0.62143,453399999.0
2006-05-11 04:00:00,0.6214,0.62217,0.6214,0.6219,440699998.0
2006-05-11 04:05:00,0.62197,0.62242,0.62197,0.62231,589799998.0
2006-05-11 04:10:00,0.62228,0.6224,0.62208,0.62235,428800002.0
2006-05-11 04:15:00,0.6223,0.6227,0.62223,0.62258,515599997.0
2006-05-11 04:20:00,0.62251,0.62256,0.62202,0.62203,510899995.0
2006-05-11 04:25:00,0.62234,0.6225,0.62227,0.62235,357599995.0
2006-05-11 04:30:00,0.62229,0.6225,0.62214,0.62245,431099999.0
2006-05-11 04:35:00,0.62241,0.62249,0.62219,0.62247,346099996.0
2006-05-11 04:40:00,0.62258,0.62318,0.62258,0.62309,478499996.0
2006-05-11 04:45:00,0.62313,0.62332,0.62295,0.62308,624799996.0
2006-05-11 04:50:00,0.62312,0.62312,0.62279,0.62301,327899997.0
2006-05-11 04:55:00,0.62305,0.6231,0.6228,0.62297,399499999.0
2006-05-11 05:00:00,0.62295,0.62308,0.62275,0.62292,373999999.0
2006-05-11 05:05:00,0.6229,0.62307,0.62284,0.623,584600002.0
2006-05-11 05:10:00,0.62298,0.62312,0.62286,0.6231,327500000.0
2006-05-11 05:15:00,0.62312,0.62334,0.62307,0.62333,335599998.0
2006-05-11 05:20:00,0.62316,0.62334,0.62303,0.62318,444999998.0
2006-05-11 05:25:00,0.6231,0.62325,0.62259,0.6228,495600000.0
2006-05-11 05:30:00,0.62272,0.62275,0.62245,0.62251,466100001.0
2006-05-11 05:35:00,0.62245,0.6225,0.62214,0.62225,393200002.0
2006-05-11 05:40:00,0.62231,0.62243,0.62174,0.62193,449599996.0
2006-05-11 05:45:00,0.62193,0.62218,0.62177,0.62218,386000002.0
2006-05-11 05:50:00,0.62208,0.62215,0.62148,0.62158,319499999.0
2006-05-11 05:55:00,0.62169,0.62237,0.62169,0.6223,457499999.0
2006-05-11 06:00:00,0.62241,0.62247,0.62224,0.62235,312200000.0
2006-05-11 06:05:00,0.62245,0.62247,0.62204,0.62217,500199999.0
2006-05-11 06:10:00,0.62209,0.62216,0.62179,0.62179,269900001.0
2006-05-11 06:15:00,0.62178,0.62197,0.62168,0.62197,362100000.0
2006-05-11 06:20:00,0.62192,0.62235,0.62192,0.6223,253299998.0
2006-05-11 06:25:00,0.62218,0.62233,0.62199,0.62233,642900001.0
2006-05-11 06:30:00,0.62226,0.6225,0.6221,0.62242,421500000.0
2006-05-11 06:35:00,0.62243,0.62254,0.62225,0.62235,381299996.0
2006-05-11 06:40:00,0.62228,0.62245,0.62224,0.62245,446100001.0
2006-05-11 06:45:00,0.6224,0.62282,0.6223,0.62282,421799997.0
2006-05-11 06:50:00,0.62277,0.62277,0.62249,0.6227,390900000.0
2006-05-11 06:55:00,0.62268,0.6228,0.62255,0.6227,400299999.0
2006-05-11 07:00:00,0.62254,0.62258,0.62213,0.62223,397600000.0
2006-05-11 07:05:00,0.62217,0.62275,0.62207,0.62262,449600001.0
2006-05-11 07:10:00,0.62263,0.62268,0.62233,0.62268,378900000.0
2006-05-11 07:15:00,0.62263,0.62271,0.62231,0.62239,345100000.0
2006-05-11 07:20:00,0.62248,0.62272,0.62238,0.62238,247799997.0
2006-05-11 07:25:00,0.62256,0.6227,0.62247,0.62265,410899999.0
2006-05-11 07:30:00,0.6226,0.6227,0.62235,0.62265,452899999.0
2006-05-11 07:35:00,0.62255,0.62265,0.62255,0.62265,439199998.0
2006-05-11 07:40:00,0.62255,0.62275,0.62243,0.62273,354300002.0
2006-05-11 07:45:00,0.6228,0.62304,0.62259,0.62293,512299996.0
2006-05-11 07:50:00,0.62287,0.62314,0.62254,0.62307,483500003.0
2006-05-11 07:55:00,0.62315,0.62376,0.62315,0.62345,485699995.0
2006-05-11 08:00:00,0.62332,0.62362,0.6229,0.6229,447899996.0
2006-05-11 08:05:00,0.62291,0.62315,0.6228,0.62295,491100004.0
2006-05-11 08:10:00,0.62307,0.62339,0.62294,0.62339,272699997.0
2006-05-11 08:15:00,0.62345,0.62345,0.62312,0.62314,417400003.0
2006-05-11 08:20:00,0.62322,0.62332,0.62308,0.62318,406699999.0
2006-05-11 08:25:00,0.62314,0.62367,0.62311,0.62355,287199998.0
2006-05-11 08:30:00,0.62367,0.62427,0.62358,0.62403,568800000.0
2006-05-11 08:35:00,0.62411,0.62437,0.6239,0.6239,351999999.0
2006-05-11 08:40:00,0.6239,0.62419,0.6237,0.62417,372700002.0
2006-05-11 08:45:00,0.6242,0.6242,0.62353,0.62359,453400002.0
2006-05-11 08:50:00,0.62359,0.62361,0.62326,0.6234,480600000.0
2006-05-11 08:55:00,0.62345,0.62364,0.62325,0.62345,411399999.0
2006-05-11 09:00:00,0.62331,0.62396,0.62325,0.62396,327400001.0
2006-05-11 09:05:00,0.62392,0.62436,0.62385,0.62392,411900002.0
2006-05-11 09:10:00,0.62392,0.62394,0.62361,0.62388,378199998.0
2006-05-11 09:15:00,0.62379,0.62398,0.6235,0.62377,426500001.0
2006-05-11 09:20:00,0.6237,0.62374,0.6233,0.6234,539200001.0
2006-05-11 09:25:00,0.62344,0.62347,0.6225,0.6226,555399997.0
2006-05-11 09:30:00,0.62268,0.62342,0.62268,0.62342,383200000.0
2006-05-11 09:35:00,0.62346,0.6237,0.62335,0.62355,378599999.0
2006-05-11 09:40:00,0.62365,0.62413,0.62357,0.62403,531400000.0
2006-05-11 09:45:00,0.62402,0.62412,0.62344,0.6238,338999997.0
2006-05-11 09:50:00,0.62376,0.62376,0.62315,0.62353,515600002.0
2006-05-11 09:55:00,0.62344,0.62393,0.62324,0.62393,452099996.0
2006-05-11 10:00:00,0.62387,0.62402,0.62362,0.62385,430799999.0
2006-05-11 10:05:00,0.62386,0.62457,0.62367,0.6241,414200003.0
2006-05-11 10:10:00,0.62402,0.62425,0.62398,0.62425,298700001.0
2006-05-11 10:15:00,0.6244,0.62522,0.62424,0.62509,556799998.0
2006-05-11 10:20:00,0.62513,0.62522,0.62481,0.62515,421300002.0
2006-05-11 10:25:00,0.6251,0.62604,0.62497,0.62604,414399997.0
2006-05-11 10:30:00,0.62602,0.62631,0.6254,0.6254,475000003.0
2006-05-11 10:35:00,0.62527,0.62551,0.62519,0.62539,547399996.0
2006-05-11 10:40:00,0.62552,0.62552,0.62529,0.62547,388199999.0
2006-05-11 10:45:00,0.62546,0.62549,0.62518,0.62518,546200000.0
2006-05-11 10:50:00,0.62523,0.62533,0.62492,0.62518,378700001.0
2006-05-11 10:55:00,0.6252,0.62545,0.62515,0.6253,400199999.0
2006-05-11 11:00:00,0.6253,0.62594,0.62527,0.62577,653299998.0
2006-05-11 11:05:00,0.62587,0.62635,0.62572,0.62635,521700003.0
2006-05-11 11:10:00,0.62639,0.62678,0.62634,0.62664,539900003.0
2006-05-11 11:15:00,0.62656,0.62657,0.6262,0.62631,520899998.0
2006-05-11 11:20:00,0.62627,0.62734,0.62627,0.62734,384899999.0
2006-05-11 11:25:00,0.62742,0.62868,0.62742,0.62787,437099998.0
2006-05-11 11:30:00,0.62791,0.62799,0.62762,0.62799,349299999.0
2006-05-11 11:35:00,0.62792,0.628,0.62751,0.62755,528999999.0
2006-05-11 11:40:00,0.6275,0.62804,0.6275,0.62798,499000002.0
2006-05-11 11:45:00,0.62784,0.62819,0.62767,0.62773,331400001.0
2006-05-11 11:50:00,0.62766,0.62766,0.6272,0.62736,375899999.0
2006-05-11 11:55:00,0.62738,0.62812,0.62735,0.62806,371499999.0
2006-05-11 12:00:00,0.62813,0.62841,0.62792,0.62828,413100005.0
2006-05-11 12:05:00,0.62821,0.62836,0.6281,0.62836,562799998.0
2006-05-11 12:10:00,0.62838,0.6286,0.62821,0.62854,382200001.0
2006-05-11 12:15:00,0.62854,0.62897,0.62854,0.6289,376500001.0
2006-05-11 12:20:00,0.62896,0.62907,0.62873,0.62907,428699999.0
2006-05-11 12:25:00,0.62929,0.63068,0.62929,0.63011,547699996.0
2006-05-11 12:30:00,0.62997,0.63001,0.62949,0.62983,574299996.0
2006-05-11 12:35:00,0.62986,0.63116,0.62979,0.63116,431000001.0
2006-05-11 12:40:00,0.63115,0.6312,0.63068,0.63068,385299998.0
2006-05-11 12:45:00,0.63062,0.63062,0.63003,0.63015,449199999.0
2006-05-11 12:50:00,0.63006,0.63008,0.62958,0.62963,341300001.0
2006-05-11 12:55:00,0.62957,0.6298,0.62911,0.62911,516599999.0
2006-05-11 13:00:00,0.62905,0.62913,0.6286,0.62888,458699996.0
2006-05-11 13:05:00,0.62903,0.62926,0.62882,0.62891,414600002.0
2006-05-11 13:10:00,0.62906,0.62931,0.62901,0.6293,388900000.0
2006-05-11 13:15:00,0.62935,0.62938,0.62917,0.62928,349900002.0
2006-05-11 13:20:00,0.6291,0.62925,0.62884,0.62885,395899996.0
2006-05-11 13:25:00,0.62895,0.62905,0.62868,0.62902,407400000.0
2006-05-11 13:30:00,0.629,0.62935,0.629,0.62905,457300003.0
2006-05-11 13:35:00,0.62903,0.62903,0.62864,0.62895,455200002.0
2006-05-11 13:40:00,0.62895,0.62897,0.6285,0.62875,404300002.0
2006-05-11 13:45:00,0.62872,0.62923,0.62864,0.62903,419900004.0
2006-05-11 13:50:00,0.6291,0.62925,0.62905,0.62925,464200003.0
2006-05-11 13:55:00,0.62925,0.62933,0.62896,0.62896,245899998.0
2006-05-11 14:00:00,0.62897,0.62907,0.62875,0.62902,439400000.0
2006-05-11 14:05:00,0.62895,0.62926,0.62876,0.62921,431699999.0
2006-05-11 14:10:00,0.62933,0.62933,0.62871,0.62898,376500002.0
2006-05-11 14:15:00,0.62904,0.62992,0.62903,0.62981,470000000.0
2006-05-11 14:20:00,0.62978,0.63028,0.62978,0.63012,384000000.0
2006-05-11 14:25:00,0.63014,0.63054,0.62967,0.62967,392699999.0
2006-05-11 14:30:00,0.62976,0.63254,0.62976,0.63253,373199999.0
2006-05-11 14:35:00,0.63254,0.63278,0.63209,0.63225,520500003.0
2006-05-11 14:40:00,0.63213,0.63221,0.63178,0.63219,413299999.0
2006-05-11 14:45:00,0.63207,0.63228,0.63167,0.63172,487199996.0
2006-05-11 14:50:00,0.63166,0.63195,0.63132,0.63168,342399999.0
2006-05-11 14:55:00,0.63149,0.63149,0.63086,0.63126,427100000.0
2006-05-11 15:00:00,0.63131,0.63153,0.63088,0.63088,374699997.0
2006-05-11 15:05:00,0.63079,0.63105,0.63075,0.63095,403699999.0
2006-05-11 15:10:00,0.63105,0.63119,0.63101,0.63119,410699999.0
2006-05-11 15:15:00,0.63124,0.63141,0.63105,0.63125,520500001.0
2006-05-11 15:20:00,0.6312,0.63127,0.631,0.63117,491700000.0
2006-05-11 15:25:00,0.63121,0.63139,0.63083,0.6313,565099999.0
2006-05-11 15:30:00,0.63132,0.63132,0.6311,0.63118,206900002.0
2006-05-11 15:35:00,0.63113,0.63144,0.63112,0.63142,282400002.0
2006-05-11 15:40:00,0.63142,0.6315,0.63088,0.63095,335499998.0
2006-05-11 15:45:00,0.63096,0.63115,0.63076,0.63106,360300000.0
2006-05-11 15:50:00,0.63101,0.6315,0.63097,0.63115,544299997.0
2006-05-11 15:55:00,0.63105,0.6311,0.63081,0.63085,430600001.0
2006-05-11 16:00:00,0.6308,0.63087,0.62946,0.62946,409600001.0
2006-05-11 16:05:00,0.6292,0.62931,0.62865,0.62931,393100000.0
2006-05-11 16:10:00,0.6295,0.6295,0.629,0.6291,332799999.0
2006-05-11 16:15:00,0.62896,0.62896,0.62847,0.62871,517400002.0
2006-05-11 16:20:00,0.6289,0.62918,0.62863,0.62917,426400002.0
2006-05-11 16:25:00,0.62919,0.62926,0.6289,0.62926,465200000.0
2006-05-11 16:30:00,0.62928,0.62973,0.62928,0.62943,470199996.0
2006-05-11 16:35:00,0.62949,0.63103,0.62949,0.63091,479900001.0
2006-05-11 16:40:00,0.63106,0.63106,0.62974,0.63065,353699998.0
2006-05-11 16:45:00,0.63092,0.63147,0.6305,0.63066,548799999.0
2006-05-11 16:50:00,0.63073,0.63116,0.63067,0.63107,419299998.0
2006-05-11 16:55:00,0.63101,0.6311,0.63008,0.63013,481000003.0
2006-05-11 17:00:00,0.63022,0.63062,0.6299,0.63017,371800000.0
2006-05-11 17:05:00,0.63029,0.63061,0.63029,0.63059,399299998.0
2006-05-11 17:10:00,0.63048,0.63084,0.63015,0.63063,324900000.0
2006-05-11 17:15:00,0.6306,0.63083,0.63044,0.63064,401899997.0
2006-05-11 17:20:00,0.63081,0.63097,0.63067,0.63082,342800002.0
2006-05-11 17:25:00,0.63071,0.63084,0.6304,0.63077,388600002.0
2006-05-11 17:30:00,0.63077,0.63148,0.63077,0.63148,358300001.0
2006-05-11 17:35:00,0.63154,0.63192,0.6313,0.63192,448799998.0
2006-05-11 17:40:00,0.63188,0.63245,0.63188,0.63237,421599998.0
2006-05-11 17:45:00,0.63246,0.63246,0.63059,0.63059,551000000.0
2006-05-11 17:50:00,0.63047,0.63133,0.63042,0.63133,519000000.0
2006-05-11 17:55:00,0.63147,0.63188,0.63108,0.6311,496499998.0
2006-05-11 18:00:00,0.63106,0.63179,0.63098,0.63165,663900000.0
2006-05-11 18:05:00,0.6316,0.63171,0.63133,0.63168,940499998.0
2006-05-11 18:10:00,0.63164,0.63164,0.63093,0.63113,451500003.0
2006-05-11 18:15:00,0.63105,0.63123,0.63088,0.63095,1137200002.0
2006-05-11 18:20:00,0.63095,0.6314,0.63093,0.63123,880199998.0
2006-05-11 18:25:00,0.63117,0.63125,0.63097,0.63118,1045399995.0
2006-05-11 18:30:00,0.63118,0.6312,0.63105,0.63115,822100000.0
2006-05-11 18:35:00,0.63118,0.63138,0.63103,0.63138,1091900003.0
2006-05-11 18:40:00,0.63142,0.6321,0.63141,0.6318,1426199990.0
2006-05-11 18:45:00,0.63187,0.632,0.63167,0.6319,1067600004.0
2006-05-11 18:50:00,0.6319,0.63246,0.6318,0.63213,409500004.0
2006-05-11 18:55:00,0.63214,0.63214,0.63155,0.63205,542299999.0
2006-05-11 19:00:00,0.63206,0.6322,0.6319,0.63202,675300003.0
2006-05-11 19:05:00,0.63207,0.6325,0.63207,0.63243,783800003.0
2006-05-11 19:10:00,0.63243,0.63244,0.63205,0.63241,469200000.0
2006-05-11 19:15:00,0.63241,0.63241,0.63185,0.63185,396300001.0
2006-05-11 19:20:00,0.6318,0.63192,0.63152,0.63175,528599997.0
2006-05-11 19:25:00,0.63185,0.6323,0.6318,0.6319,506300000.0
2006-05-11 19:30:00,0.63192,0.63192,0.63128,0.63137,443200001.0
2006-05-11 19:35:00,0.63143,0.6316,0.63134,0.6314,746800005.0
2006-05-11 19:40:00,0.63148,0.63155,0.63125,0.63137,529299996.0
2006-05-11 19:45:00,0.63144,0.63158,0.63125,0.63125,511399996.0
2006-05-11 19:50:00,0.63142,0.6315,0.63135,0.63145,607599999.0
2006-05-11 19:55:00,0.63135,0.63147,0.63118,0.63128,933100000.0
2006-05-11 20:00:00,0.63132,0.6315,0.63122,0.63145,702299996.0
2006-05-11 20:05:00,0.63148,0.63158,0.63116,0.63134,789900003.0
2006-05-11 20:10:00,0.63125,0.6314,0.63105,0.6314,511800000.0
2006-05-11 20:15:00,0.6313,0.63153,0.63122,0.63153,913599994.0
2006-05-11 20:20:00,0.63156,0.63156,0.63108,0.63138,423000003.0
2006-05-11 20:25:00,0.63142,0.63147,0.63132,0.6314,591799999.0
2006-05-11 20:30:00,0.6313,0.63145,0.63119,0.63126,920000006.0
2006-05-11 20:35:00,0.63129,0.63142,0.63115,0.63135,703800003.0
2006-05-11 20:40:00,0.6313,0.63146,0.63125,0.63135,498099999.0
2006-05-11 20:45:00,0.63131,0.6314,0.6312,0.6313,364300000.0
2006-05-11 20:50:00,0.6313,0.63137,0.63102,0.63118,874900005.0
2006-05-11 20:55:00,0.6311,0.63125,0.63035,0.6304,625499998.0
2006-05-11 21:00:00,0.6304,0.6305,0.6303,0.63035,675400005.0
2006-05-11 21:05:00,0.63045,0.6305,0.6303,0.63045,659299998.0
2006-05-11 21:10:00,0.6304,0.63048,0.63035,0.6304,404099998.0
2006-05-11 21:15:00,0.6304,0.6305,0.63025,0.6304,720999997.0
2006-05-11 21:20:00,0.63045,0.6305,0.6303,0.6304,653999998.0
2006-05-11 21:25:00,0.6304,0.63045,0.63025,0.63035,555499995.0
2006-05-11 21:30:00,0.63042,0.6305,0.63032,0.63032,437100002.0
2006-05-11 21:35:00,0.6304,0.6305,0.6303,0.63042,718399998.0
2006-05-11 21:40:00,0.63045,0.6305,0.63025,0.63025,564099999.0
2006-05-11 21:45:00,0.6304,0.63045,0.6303,0.63038,416599995.0
2006-05-11 21:50:00,0.63045,0.63055,0.63035,0.6304,416700002.0
2006-05-11 21:55:00,0.6304,0.6305,0.6303,0.6304,491500000.0
2006-05-11 22:00:00,0.6304,0.63045,0.63035,0.6304,379300002.0
2006-05-11 22:05:00,0.63035,0.63055,0.63025,0.63038,457700002.0
2006-05-11 22:10:00,0.6304,0.6305,0.6303,0.63042,439800003.0
2006-05-11 22:15:00,0.63042,0.6305,0.6303,0.6304,424600000.0
2006-05-11 22:20:00,0.63045,0.6305,0.63033,0.63045,480399998.0
2006-05-11 22:25:00,0.63035,0.6305,0.6303,0.6304,445100000.0
2006-05-11 22:30:00,0.63045,0.6305,0.63015,0.63042,547699997.0
2006-05-11 22:35:00,0.63047,0.63047,0.63015,0.63045,400200001.0
2006-05-11 22:40:00,0.6304,0.6305,0.63025,0.63032,585900002.0
2006-05-11 22:45:00,0.6304,0.6305,0.6302,0.6304,536299997.0
2006-05-11 22:50:00,0.63045,0.63045,0.63015,0.63035,730900001.0
2006-05-11 22:55:00,0.63035,0.63055,0.6302,0.6302,592599996.0
2006-05-11 23:00:00,0.63033,0.63086,0.62972,0.63053,482999995.0
2006-05-11 23:05:00,0.63077,0.63087,0.62969,0.62969,537599993.0
2006-05-11 23:10:00,0.62973,0.63061,0.62973,0.62996,472099996.0
2006-05-11 23:15:00,0.62989,0.63022,0.62955,0.6302,567300005.0
2006-05-11 23:20:00,0.63027,0.63028,0.62939,0.62966,653599994.0
2006-05-11 23:25:00,0.62973,0.62998,0.62955,0.62985,433900002.0
2006-05-11 23:30:00,0.62978,0.63033,0.6293,0.62939,361599999.0
2006-05-11 23:35:00,0.62948,0.62948,0.62906,0.62915,480099995.0
2006-05-11 23:40:00,0.62927,0.62935,0.62915,0.6293,147099999.0
2006-05-11 23:45:00,0.6294,0.6294,0.62915,0.6292,389500003.0
2006-05-11 23:50:00,0.62915,0.6293,0.6291,0.62925,380500000.0
2006-05-11 23:55:00,0.62925,0.62935,0.62915,0.62925,530699996.0
2006-05-12 00:00:00,0.62935,0.6294,0.62919,0.62927,360000001.0
2006-05-12 00:05:00,0.6293,0.62935,0.62914,0.62935,354699998.0
2006-05-12 00:10:00,0.62922,0.6295,0.6292,0.62938,373100001.0
2006-05-12 00:15:00,0.62932,0.6294,0.6292,0.6294,333099998.0
2006-05-12 00:20:00,0.62934,0.62957,0.62934,0.62947,395300000.0
2006-05-12 00:25:00,0.62945,0.62945,0.62912,0.6293,351199999.0
2006-05-12 00:30:00,0.62945,0.62955,0.62923,0.62955,385700000.0
2006-05-12 00:35:00,0.62945,0.62953,0.62925,0.62944,505599998.0
2006-05-12 00:40:00,0.6294,0.62953,0.62925,0.62944,367200001.0
2006-05-12 00:45:00,0.62945,0.6296,0.62945,0.62955,308900000.0
2006-05-12 00:50:00,0.6295,0.6295,0.62925,0.62945,471600006.0
2006-05-12 00:55:00,0.62945,0.62945,0.62935,0.6294,399700007.0
2006-05-12 01:00:00,0.62935,0.62989,0.62935,0.62989,237399999.0
2006-05-12 01:05:00,0.62987,0.63048,0.62978,0.63048,263500000.0
2006-05-12 01:10:00,0.63048,0.631,0.63048,0.63079,417899997.0
2006-05-12 01:15:00,0.63085,0.63212,0.63084,0.63162,322300001.0
2006-05-12 01:20:00,0.63145,0.63151,0.63122,0.6314,396099999.0
2006-05-12 01:25:00,0.63139,0.63263,0.63132,0.63258,498400002.0
2006-05-12 01:30:00,0.63262,0.63277,0.63242,0.63245,313499996.0
2006-05-12 01:35:00,0.63239,0.63243,0.63215,0.63215,320299999.0
2006-05-12 01:40:00,0.63225,0.63225,0.63172,0.63175,322400001.0
2006-05-12 01:45:00,0.63176,0.63185,0.63145,0.6315,374300000.0
2006-05-12 01:50:00,0.63155,0.6316,0.63135,0.63155,349799999.0
2006-05-12 01:55:00,0.6315,0.63161,0.63124,0.63127,459899996.0
2006-05-12 02:00:00,0.63133,0.63136,0.63074,0.63105,481699999.0
2006-05-12 02:05:00,0.63104,0.63158,0.63101,0.63157,317399999.0
2006-05-12 02:10:00,0.63166,0.63186,0.63154,0.63176,439399999.0
2006-05-12 02:15:00,0.63175,0.6319,0.63128,0.63148,339199998.0
2006-05-12 02:20:00,0.63145,0.63145,0.63096,0.63113,503800001.0
2006-05-12 02:25:00,0.63113,0.63158,0.63095,0.63128,219299999.0
2006-05-12 02:30:00,0.63135,0.63147,0.63123,0.63143,301000001.0
2006-05-12 02:35:00,0.63144,0.6315,0.63126,0.63135,362800002.0
2006-05-12 02:40:00,0.63127,0.63128,0.63104,0.6312,281200001.0
2006-05-12 02:45:00,0.6312,0.63125,0.63089,0.63092,317099997.0
2006-05-12 02:50:00,0.631,0.63101,0.63063,0.63077,401300001.0
2006-05-12 02:55:00,0.63075,0.63086,0.63065,0.63065,422999998.0
2006-05-12 03:00:00,0.63065,0.63072,0.62981,0.63,415800003.0
2006-05-12 03:05:00,0.62996,0.6308,0.62996,0.63069,591399997.0
2006-05-12 03:10:00,0.63069,0.63076,0.62996,0.63006,395599997.0
2006-05-12 03:15:00,0.62995,0.62997,0.62962,0.62974,394800000.0
2006-05-12 03:20:00,0.6298,0.62995,0.62973,0.62995,312100001.0
2006-05-12 03:25:00,0.62989,0.63025,0.62981,0.63025,456999999.0
2006-05-12 03:30:00,0.63028,0.63047,0.63004,0.63033,374399998.0
2006-05-12 03:35:00,0.6304,0.6304,0.63009,0.63017,474300004.0
2006-05-12 03:40:00,0.63015,0.63035,0.63005,0.6303,456599998.0
2006-05-12 03:45:00,0.6304,0.6305,0.63024,0.6305,318499998.0
2006-05-12 03:50:00,0.63045,0.63047,0.63032,0.63044,303200001.0
2006-05-12 03:55:00,0.63025,0.63046,0.6302,0.63033,470900000.0
2006-05-12 04:00:00,0.63035,0.63036,0.63015,0.6302,393999997.0
2006-05-12 04:05:00,0.63018,0.63029,0.6299,0.63015,453500002.0
2006-05-12 04:10:00,0.63007,0.6302,0.62998,0.63,362099999.0
2006-05-12 04:15:00,0.6301,0.63022,0.62995,0.62995,441499994.0
2006-05-12 04:20:00,0.62993,0.63005,0.62984,0.62995,403799997.0
2006-05-12 04:25:00,0.6301,0.6301,0.62988,0.62989,282600002.0
2006-05-12 04:30:00,0.62982,0.63,0.6298,0.62993,454099997.0
2006-05-12 04:35:00,0.62985,0.6301,0.62983,0.63005,252899997.0
2006-05-12 04:40:00,0.63005,0.63027,0.62995,0.63006,352500000.0
2006-05-12 04:45:00,0.63007,0.63017,0.63,0.63005,578899997.0
2006-05-12 04:50:00,0.63012,0.63012,0.63,0.6301,274499997.0
2006-05-12 04:55:00,0.63018,0.63045,0.6301,0.63035,507199993.0
2006-05-12 05:00:00,0.63034,0.63058,0.63025,0.63042,392999999.0
2006-05-12 05:05:00,0.63037,0.63045,0.63025,0.63035,307299999.0
2006-05-12 05:10:00,0.6303,0.63055,0.63025,0.63055,314300002.0
2006-05-12 05:15:00,0.63054,0.63294,0.63054,0.63165,342899998.0
2006-05-12 05:20:00,0.6315,0.63182,0.63124,0.63168,400499998.0
2006-05-12 05:25:00,0.6316,0.63175,0.63114,0.63135,431099996.0
2006-05-12 05:30:00,0.63125,0.63133,0.63111,0.63116,343199994.0
2006-05-12 05:35:00,0.63115,0.63117,0.63085,0.63117,540800001.0
2006-05-12 05:40:00,0.63122,0.63122,0.63053,0.63053,397899998.0
2006-05-12 05:45:00,0.63047,0.63079,0.63025,0.63059,383800002.0
2006-05-12 05:50:00,0.6305,0.63107,0.63043,0.63095,288800001.0
2006-05-12 05:55:00,0.631,0.63115,0.6309,0.63105,256599999.0
2006-05-12 06:00:00,0.63095,0.63103,0.63085,0.63092,251900001.0
2006-05-12 06:05:00,0.631,0.63105,0.63083,0.63102,514999994.0
2006-05-12 06:10:00,0.63103,0.63115,0.63095,0.63097,189699999.0
2006-05-12 06:15:00,0.63095,0.63133,0.63075,0.63118,487599998.0
2006-05-12 06:20:00,0.6312,0.6313,0.63077,0.6311,320599996.0
2006-05-12 06:25:00,0.6311,0.63118,0.63105,0.63108,389799999.0
2006-05-12 06:30:00,0.631,0.63125,0.63093,0.63117,398000003.0
2006-05-12 06:35:00,0.63117,0.63128,0.63099,0.63105,306299998.0
2006-05-12 06:40:00,0.63097,0.63141,0.63095,0.63141,411399998.0
2006-05-12 06:45:00,0.63144,0.63162,0.63143,0.6315,380999999.0
2006-05-12 06:50:00,0.63151,0.6316,0.63135,0.6315,339500000.0
2006-05-12 06:55:00,0.63149,0.63155,0.6313,0.63145,402799998.0
2006-05-12 07:00:00,0.63135,0.63159,0.63135,0.63159,279600000.0
2006-05-12 07:05:00,0.63158,0.63174,0.63138,0.63157,443699999.0
2006-05-12 07:10:00,0.6316,0.63189,0.63139,0.6318,252499998.0
2006-05-12 07:15:00,0.63175,0.6318,0.63155,0.63158,418999994.0
2006-05-12 07:20:00,0.63178,0.63182,0.63135,0.63135,355200006.0
2006-05-12 07:25:00,0.63146,0.63147,0.63118,0.6314,439000002.0
2006-05-12 07:30:00,0.6314,0.6317,0.63135,0.63165,399500000.0
2006-05-12 07:35:00,0.63155,0.63165,0.63145,0.63155,417599998.0
2006-05-12 07:40:00,0.63145,0.63182,0.63145,0.63165,374400000.0
2006-05-12 07:45:00,0.63167,0.63188,0.63157,0.6318,415000002.0
2006-05-12 07:50:00,0.63178,0.63219,0.63167,0.63214,360099999.0
2006-05-12 07:55:00,0.63228,0.63246,0.63206,0.63207,376199998.0
2006-05-12 08:00:00,0.6319,0.63215,0.6316,0.6316,450999995.0
2006-05-12 08:05:00,0.63165,0.63171,0.63135,0.63135,429199996.0
2006-05-12 08:10:00,0.63145,0.63152,0.63129,0.63152,309800001.0
2006-05-12 08:15:00,0.63135,0.63147,0.63125,0.63132,321199997.0
2006-05-12 08:20:00,0.63137,0.6314,0.6312,0.63138,331699998.0
2006-05-12 08:25:00,0.63112,0.63112,0.63051,0.63078,503300000.0
2006-05-12 08:30:00,0.63079,0.63101,0.63057,0.63069,444000001.0
2006-05-12 08:35:00,0.63045,0.63045,0.62997,0.63017,347799997.0
2006-05-12 08:40:00,0.63019,0.63032,0.6299,0.62992,366900001.0
2006-05-12 08:45:00,0.62998,0.63013,0.62983,0.62983,349700000.0
2006-05-12 08:50:00,0.62987,0.63025,0.62983,0.6302,368499996.0
2006-05-12 08:55:00,0.63021,0.6304,0.62983,0.63017,431100000.0
2006-05-12 09:00:00,0.63001,0.6302,0.62984,0.63013,383700003.0
2006-05-12 09:05:00,0.63005,0.6307,0.63,0.63059,377599998.0
2006-05-12 09:10:00,0.63064,0.63085,0.63052,0.63078,349399999.0
2006-05-12 09:15:00,0.63075,0.63085,0.63065,0.6308,393699998.0
2006-05-12 09:20:00,0.6308,0.63107,0.6308,0.63087,325299996.0
2006-05-12 09:25:00,0.6309,0.63133,0.63067,0.63092,408499997.0
2006-05-12 09:30:00,0.63097,0.63119,0.63069,0.63085,445899999.0
2006-05-12 09:35:00,0.63083,0.63094,0.63038,0.63038,600400005.0
2006-05-12 09:40:00,0.63034,0.63042,0.62868,0.62882,473600001.0
2006-05-12 09:45:00,0.62885,0.62896,0.62848,0.62872,374700000.0
2006-05-12 09:50:00,0.62854,0.6287,0.62825,0.62847,202300000.0
2006-05-12 09:55:00,0.62834,0.62843,0.6282,0.6284,506699997.0
2006-05-12 10:00:00,0.6283,0.6283,0.62608,0.62731,498500003.0
2006-05-12 10:05:00,0.6278,0.62799,0.62583,0.62598,431300000.0
2006-05-12 10:10:00,0.62603,0.62648,0.62572,0.62611,396299996.0
2006-05-12 10:15:00,0.6261,0.627,0.6261,0.62691,352399999.0
2006-05-12 10:20:00,0.62695,0.62711,0.62649,0.62649,537599997.0
2006-05-12 10:25:00,0.62642,0.62665,0.62622,0.62624,412000000.0
2006-05-12 10:30:00,0.62629,0.62649,0.62621,0.62625,412199998.0
2006-05-12 10:35:00,0.62614,0.62647,0.62575,0.6263,461499999.0
2006-05-12 10:40:00,0.62639,0.62701,0.62626,0.62673,418300001.0
2006-05-12 10:45:00,0.62662,0.6267,0.6262,0.62628,534699999.0
2006-05-12 10:50:00,0.62635,0.6264,0.62605,0.62627,281800000.0
2006-05-12 10:55:00,0.62626,0.62646,0.62615,0.62634,351800002.0
2006-05-12 11:00:00,0.62632,0.6266,0.62617,0.6265,535599996.0
2006-05-12 11:05:00,0.62652,0.62657,0.62635,0.6264,421400000.0
2006-05-12 11:10:00,0.62633,0.6267,0.62628,0.6265,475099997.0
2006-05-12 11:15:00,0.62662,0.62671,0.6264,0.62662,509099999.0
2006-05-12 11:20:00,0.62655,0.62673,0.62645,0.62653,448599997.0
2006-05-12 11:25:00,0.62645,0.62649,0.62625,0.62625,320799999.0
2006-05-12 11:30:00,0.6263,0.6265,0.62603,0.62612,440699997.0
2006-05-12 11:35:00,0.62618,0.62618,0.62592,0.62602,523399997.0
2006-05-12 11:40:00,0.62599,0.62679,0.62599,0.6267,446100000.0
2006-05-12 11:45:00,0.62683,0.62711,0.62672,0.62711,521199999.0
2006-05-12 11:50:00,0.62708,0.62708,0.62587,0.62593,416600002.0
2006-05-12 11:55:00,0.62589,0.6262,0.62584,0.62611,351399999.0
2006-05-12 12:00:00,0.62622,0.62627,0.62595,0.62627,377799999.0
2006-05-12 12:05:00,0.6263,0.62687,0.6263,0.62687,546900000.0
2006-05-12 12:10:00,0.6268,0.6268,0.62636,0.62641,320999999.0
2006-05-12 12:15:00,0.62639,0.62651,0.6259,0.62603,348999999.0
2006-05-12 12:20:00,0.62608,0.62608,0.62575,0.62575,312500001.0
2006-05-12 12:25:00,0.62575,0.626,0.62573,0.62591,429200001.0
2006-05-12 12:30:00,0.62585,0.62605,0.62578,0.62588,565300003.0
2006-05-12 12:35:00,0.6259,0.62615,0.62574,0.62615,402800000.0
2006-05-12 12:40:00,0.6261,0.6262,0.6259,0.62606,330799998.0
2006-05-12 12:45:00,0.62615,0.6265,0.6261,0.62626,233200000.0
2006-05-12 12:50:00,0.62615,0.62634,0.62589,0.626,454399999.0
2006-05-12 12:55:00,0.62592,0.6261,0.62585,0.62593,514799998.0
2006-05-12 13:00:00,0.62596,0.62599,0.62507,0.62525,476099997.0
2006-05-12 13:05:00,0.62515,0.62544,0.62507,0.62522,547599994.0
2006-05-12 13:10:00,0.62531,0.62565,0.6252,0.62563,508400002.0
2006-05-12 13:15:00,0.62568,0.62596,0.62542,0.62574,523900000.0
2006-05-12 13:20:00,0.62583,0.62599,0.62572,0.62573,398799997.0
2006-05-12 13:25:00,0.62589,0.62613,0.62554,0.62609,402799997.0
2006-05-12 13:30:00,0.62605,0.62702,0.62599,0.62689,383300001.0
2006-05-12 13:35:00,0.62689,0.62694,0.6267,0.62685,460199999.0
2006-05-12 13:40:00,0.6268,0.6272,0.6267,0.62717,598700004.0
2006-05-12 13:45:00,0.62717,0.62745,0.62708,0.62714,355099997.0
2006-05-12 13:50:00,0.62718,0.62736,0.62711,0.62728,320599999.0
2006-05-12 13:55:00,0.62729,0.62736,0.62712,0.62714,284399996.0
2006-05-12 14:00:00,0.62715,0.62799,0.62692,0.62799,477900002.0
2006-05-12 14:05:00,0.628,0.62911,0.62793,0.62889,537000003.0
2006-05-12 14:10:00,0.62918,0.62972,0.62875,0.62883,413499997.0
2006-05-12 14:15:00,0.62883,0.62956,0.62882,0.62938,372899996.0
2006-05-12 14:20:00,0.62929,0.62998,0.62925,0.62976,294399995.0
2006-05-12 14:25:00,0.62979,0.63006,0.62964,0.62964,477600000.0
2006-05-12 14:30:00,0.62939,0.62939,0.62815,0.62857,376700002.0
2006-05-12 14:35:00,0.62854,0.62863,0.62651,0.62706,430200002.0
2006-05-12 14:40:00,0.62724,0.62773,0.62724,0.62745,365299998.0
2006-05-12 14:45:00,0.62749,0.62849,0.62749,0.62828,422800000.0
2006-05-12 14:50:00,0.62844,0.6297,0.62844,0.62954,263699999.0
2006-05-12 14:55:00,0.62948,0.6301,0.62948,0.62998,392400000.0
2006-05-12 15:00:00,0.62984,0.62984,0.62848,0.6286,447500000.0
2006-05-12 15:05:00,0.62855,0.62909,0.62847,0.6289,505399999.0
2006-05-12 15:10:00,0.62889,0.62957,0.62834,0.62957,327600003.0
2006-05-12 15:15:00,0.62944,0.62962,0.62902,0.62957,409699998.0
2006-05-12 15:20:00,0.62963,0.62982,0.62944,0.62944,413399999.0
2006-05-12 15:25:00,0.6294,0.62956,0.62914,0.6295,381399998.0
2006-05-12 15:30:00,0.62953,0.62968,0.62935,0.62941,318100002.0
2006-05-12 15:35:00,0.62947,0.62947,0.62887,0.62929,408599998.0
2006-05-12 15:40:00,0.6293,0.62959,0.62895,0.62954,323900003.0
2006-05-12 15:45:00,0.62935,0.62975,0.62885,0.62922,344399999.0
2006-05-12 15:50:00,0.62935,0.62959,0.62934,0.62941,567799994.0
2006-05-12 15:55:00,0.62948,0.62976,0.62912,0.62944,378700000.0
2006-05-12 16:00:00,0.62934,0.62934,0.62901,0.62913,406000002.0
2006-05-12 16:05:00,0.62905,0.63005,0.62905,0.63,314799998.0
2006-05-12 16:10:00,0.62985,0.63024,0.62985,0.63,272300003.0
2006-05-12 16:15:00,0.62997,0.63015,0.62951,0.62981,456199999.0
2006-05-12 16:20:00,0.62982,0.62999,0.62959,0.62959,425199999.0
2006-05-12 16:25:00,0.62945,0.62957,0.62919,0.62955,389300001.0
2006-05-12 16:30:00,0.62963,0.62997,0.62944,0.62987,576599999.0
2006-05-12 16:35:00,0.62985,0.6301,0.6297,0.62995,402700001.0
2006-05-12 16:40:00,0.62986,0.62994,0.6297,0.62977,401599997.0
2006-05-12 16:45:00,0.62988,0.63001,0.62938,0.62938,343099997.0
2006-05-12 16:50:00,0.62917,0.63001,0.62917,0.62932,451300004.0
2006-05-12 16:55:00,0.6293,0.62982,0.62903,0.62982,494600004.0
2006-05-12 17:00:00,0.62986,0.62992,0.62945,0.62978,376399996.0
2006-05-12 17:05:00,0.62979,0.62998,0.62941,0.6296,438799998.0
2006-05-12 17:10:00,0.62955,0.63004,0.62952,0.6299,462799999.0
2006-05-12 17:15:00,0.6299,0.63016,0.62969,0.62969,430699999.0
2006-05-12 17:20:00,0.62986,0.62991,0.62967,0.6298,309799998.0
2006-05-12 17:25:00,0.62972,0.62975,0.62907,0.62914,437999999.0
2006-05-12 17:30:00,0.62915,0.62923,0.62817,0.6289,404299998.0
2006-05-12 17:35:00,0.62891,0.62896,0.62827,0.62846,337899997.0
2006-05-12 17:40:00,0.62826,0.6283,0.62767,0.62769,310600002.0
2006-05-12 17:45:00,0.62755,0.62798,0.62715,0.62772,227400001.0
2006-05-12 17:50:00,0.62766,0.62813,0.62766,0.628,407800004.0
2006-05-12 17:55:00,0.6279,0.62845,0.62782,0.62845,536599999.0
2006-05-12 18:00:00,0.62857,0.62881,0.62835,0.6284,670199997.0
2006-05-12 18:05:00,0.62848,0.62865,0.62816,0.6283,1145999997.0
2006-05-12 18:10:00,0.62828,0.6285,0.62821,0.62821,557399994.0
2006-05-12 18:15:00,0.62815,0.62847,0.62793,0.62825,1204700003.0
2006-05-12 18:20:00,0.62821,0.6283,0.62787,0.6281,1002599996.0
2006-05-12 18:25:00,0.62801,0.62801,0.62734,0.62782,982499996.0
2006-05-12 18:30:00,0.62778,0.62833,0.62763,0.62833,584600001.0
2006-05-12 18:35:00,0.62827,0.62843,0.62798,0.62843,824500003.0
2006-05-12 18:40:00,0.62854,0.62908,0.62853,0.62893,1341299999.0
2006-05-12 18:45:00,0.62901,0.62905,0.6286,0.62891,1005799999.0
2006-05-12 18:50:00,0.62897,0.62915,0.62888,0.6291,357699999.0
2006-05-12 18:55:00,0.62915,0.62952,0.62895,0.62952,644099999.0
2006-05-12 19:00:00,0.6295,0.6295,0.62874,0.62875,697199999.0
2006-05-12 19:05:00,0.6287,0.6289,0.62861,0.62864,643199999.0
2006-05-12 19:10:00,0.62858,0.62858,0.62804,0.62804,479599998.0
2006-05-12 19:15:00,0.628,0.62811,0.62781,0.62793,339900002.0
2006-05-12 19:20:00,0.62795,0.628,0.62779,0.6279,558999998.0
2006-05-12 19:25:00,0.62795,0.62805,0.6278,0.6279,646899996.0
2006-05-12 19:30:00,0.62795,0.62798,0.62772,0.62785,414700001.0
2006-05-12 19:35:00,0.62785,0.628,0.62775,0.62789,688099994.0
2006-05-12 19:40:00,0.62801,0.62875,0.62796,0.6287,366199996.0
2006-05-12 19:45:00,0.62875,0.62899,0.62861,0.62899,408400004.0
2006-05-12 19:50:00,0.62887,0.629,0.6288,0.62895,753199993.0
2006-05-12 19:55:00,0.62894,0.62929,0.62894,0.62895,796900002.0
2006-05-12 20:00:00,0.62897,0.6292,0.62896,0.62907,646399997.0
2006-05-12 20:05:00,0.6291,0.62942,0.62899,0.62933,744399998.0
2006-05-12 20:10:00,0.62937,0.6304,0.62937,0.63015,603800002.0
2006-05-12 20:15:00,0.63,0.63005,0.6293,0.62945,885200001.0
2006-05-12 20:20:00,0.62963,0.62976,0.62915,0.62945,530199996.0
2006-05-12 20:25:00,0.6295,0.62971,0.62949,0.62955,571299998.0
2006-05-12 20:30:00,0.62944,0.62972,0.62944,0.62955,917900002.0
2006-05-12 20:35:00,0.62955,0.62965,0.62934,0.62937,747699995.0
2006-05-12 20:40:00,0.6293,0.6294,0.62909,0.62918,698799995.0
2006-05-12 20:45:00,0.62915,0.62915,0.6282,0.62825,386600003.0
2006-05-12 20:50:00,0.62818,0.62826,0.62792,0.62805,777600000.0
2006-05-12 20:55:00,0.62795,0.6281,0.62775,0.628,645899995.0
2006-05-12 21:00:00,0.628,0.6281,0.6279,0.62795,682100003.0
2006-05-12 21:05:00,0.62805,0.6281,0.6279,0.62805,693800000.0
2006-05-12 21:10:00,0.628,0.62807,0.62795,0.628,378200000.0
2006-05-12 21:15:00,0.628,0.6281,0.62785,0.628,760500005.0
2006-05-12 21:20:00,0.62805,0.6281,0.6279,0.628,755800002.0
2006-05-12 21:25:00,0.628,0.62805,0.62785,0.62795,442299997.0
2006-05-12 21:30:00,0.62802,0.6281,0.62792,0.628,359000001.0
2006-05-12 21:35:00,0.628,0.6281,0.6279,0.62802,645699997.0
2006-05-12 21:40:00,0.62805,0.6281,0.62785,0.62785,566999999.0
2006-05-12 21:45:00,0.628,0.62805,0.6279,0.62798,433300001.0
2006-05-12 21:50:00,0.62805,0.62815,0.62795,0.628,490200001.0
2006-05-12 21:55:00,0.628,0.6281,0.6279,0.628,476899996.0
2006-05-12 22:00:00,0.628,0.62805,0.62795,0.628,375599999.0
2006-05-12 22:05:00,0.62795,0.62815,0.62785,0.62802,488999998.0
2006-05-12 22:10:00,0.628,0.6281,0.6279,0.62802,510099999.0
2006-05-12 22:15:00,0.62802,0.6281,0.6279,0.628,461699995.0
2006-05-12 22:20:00,0.62805,0.6281,0.62792,0.62805,523500001.0
2006-05-12 22:25:00,0.62795,0.6281,0.6279,0.628,363499999.0
2006-05-12 22:30:00,0.62805,0.6281,0.62775,0.62802,428700003.0
2006-05-12 22:35:00,0.62807,0.62807,0.62775,0.62805,480700002.0
2006-05-12 22:40:00,0.628,0.6281,0.62785,0.62792,594499998.0
2006-05-12 22:45:00,0.628,0.6281,0.6278,0.628,515399998.0
2006-05-12 22:50:00,0.62805,0.62805,0.62775,0.62795,634299995.0
2006-05-12 22:55:00,0.62795,0.62815,0.6278,0.6278,643400004.0
2006-05-15 00:00:00,0.6293,0.6296,0.6293,0.6296,72700000.0
2006-05-15 00:05:00,0.6294,0.6297,0.6294,0.6297,145400000.0
2006-05-15 00:10:00,0.6296,0.6297,0.6294,0.6294,290800000.0
2006-05-15 00:15:00,0.6293,0.6294,0.6291,0.6294,290800000.0
2006-05-15 00:20:00,0.6296,0.6296,0.6286,0.6286,363500000.0
2006-05-15 00:25:00,0.6281,0.6287,0.6281,0.6286,363500000.0
2006-05-15 00:30:00,0.6287,0.6291,0.6284,0.6286,363500000.0
2006-05-15 00:35:00,0.6287,0.6287,0.6285,0.6287,145400000.0
2006-05-15 00:40:00,0.6288,0.6291,0.6284,0.6286,218100000.0
2006-05-15 00:45:00,0.6288,0.6288,0.626,0.6267,363500000.0
2006-05-15 00:50:00,0.6268,0.6281,0.6268,0.6281,363500000.0
2006-05-15 00:55:00,0.6284,0.6284,0.6282,0.6283,290800000.0
2006-05-15 01:00:00,0.6285,0.6285,0.628,0.628,290800000.0
2006-05-15 01:05:00,0.6278,0.6278,0.6267,0.6268,363500000.0
2006-05-15 01:10:00,0.6267,0.6269,0.6263,0.6264,363500000.0
2006-05-15 01:15:00,0.6265,0.6267,0.6264,0.6264,290800000.0
2006-05-15 01:20:00,0.6263,0.6266,0.6263,0.6263,218100000.0
2006-05-15 01:25:00,0.6264,0.6266,0.6262,0.6263,363500000.0
2006-05-15 01:30:00,0.6261,0.6264,0.6261,0.6262,290800000.0
2006-05-15 01:35:00,0.6261,0.6264,0.6261,0.6263,290800000.0
2006-05-15 01:40:00,0.6264,0.6266,0.6263,0.6266,145400000.0
2006-05-15 01:45:00,0.6267,0.6268,0.6266,0.6267,218100000.0
2006-05-15 01:50:00,0.6268,0.627,0.6267,0.6269,290800000.0
2006-05-15 01:55:00,0.627,0.627,0.627,0.627,72700000.0
2006-05-15 02:00:00,0.6267,0.6267,0.62612,0.62616,518299997.0
2006-05-15 02:05:00,0.62628,0.62636,0.62523,0.62523,425900003.0
2006-05-15 02:10:00,0.62528,0.6256,0.62527,0.62528,399100000.0
2006-05-15 02:15:00,0.62524,0.62537,0.62416,0.62416,449299998.0
2006-05-15 02:20:00,0.62416,0.62447,0.62392,0.6244,521500001.0
2006-05-15 02:25:00,0.62448,0.62473,0.62424,0.62447,433599997.0
2006-05-15 02:30:00,0.62441,0.62441,0.62403,0.62417,329800000.0
2006-05-15 02:35:00,0.62408,0.62451,0.62395,0.62435,354199999.0
2006-05-15 02:40:00,0.62428,0.62445,0.62396,0.624,304099999.0
2006-05-15 02:45:00,0.624,0.62417,0.62391,0.62417,442700002.0
2006-05-15 02:50:00,0.6243,0.62439,0.62413,0.62439,505199998.0
2006-05-15 02:55:00,0.62448,0.62451,0.62393,0.62393,577900001.0
2006-05-15 03:00:00,0.62391,0.62417,0.62391,0.62417,480500002.0
2006-05-15 03:05:00,0.6242,0.62486,0.6242,0.62474,595099997.0
2006-05-15 03:10:00,0.62483,0.62554,0.62483,0.62549,492999997.0
2006-05-15 03:15:00,0.62546,0.6259,0.62533,0.62578,496799997.0
2006-05-15 03:20:00,0.62585,0.62635,0.62577,0.62635,323199996.0
2006-05-15 03:25:00,0.62629,0.62651,0.62609,0.62651,413200001.0
2006-05-15 03:30:00,0.62648,0.62648,0.62504,0.6251,416799996.0
2006-05-15 03:35:00,0.62517,0.62517,0.62432,0.62432,476899999.0
2006-05-15 03:40:00,0.62414,0.62442,0.62368,0.62426,411699998.0
2006-05-15 03:45:00,0.62435,0.62441,0.6241,0.6244,427100003.0
2006-05-15 03:50:00,0.62435,0.6248,0.62435,0.62465,285800000.0
2006-05-15 03:55:00,0.62455,0.62495,0.6244,0.6249,458099998.0
2006-05-15 04:00:00,0.62485,0.6249,0.62475,0.6248,335399997.0
2006-05-15 04:05:00,0.62475,0.62485,0.6246,0.6247,440399998.0
2006-05-15 04:10:00,0.62462,0.62495,0.6246,0.6246,379400000.0
2006-05-15 04:15:00,0.62466,0.6249,0.62446,0.62446,386300001.0
2006-05-15 04:20:00,0.62436,0.62459,0.62424,0.62435,474499998.0
2006-05-15 04:25:00,0.62436,0.62443,0.62415,0.62428,276799999.0
2006-05-15 04:30:00,0.62421,0.62421,0.62343,0.62363,437699999.0
2006-05-15 04:35:00,0.62344,0.62388,0.62316,0.62388,452899996.0
2006-05-15 04:40:00,0.62396,0.62399,0.6236,0.62365,387799997.0
2006-05-15 04:45:00,0.62361,0.62361,0.62322,0.62326,537900001.0
2006-05-15 04:50:00,0.6233,0.62346,0.62317,0.62346,299000001.0
2006-05-15 04:55:00,0.62345,0.62346,0.6231,0.62335,422500002.0
2006-05-15 05:00:00,0.62337,0.62353,0.62321,0.62337,354399998.0
2006-05-15 05:05:00,0.62337,0.62372,0.62334,0.6237,435600001.0
2006-05-15 05:10:00,0.62365,0.62375,0.62342,0.62353,356500000.0
2006-05-15 05:15:00,0.62343,0.62366,0.62336,0.62364,357300002.0
2006-05-15 05:20:00,0.62351,0.62359,0.62324,0.62335,354100000.0
2006-05-15 05:25:00,0.62328,0.62352,0.6232,0.62352,438800001.0
2006-05-15 05:30:00,0.62341,0.62341,0.62315,0.62323,383000001.0
2006-05-15 05:35:00,0.6233,0.62364,0.6231,0.62335,360599999.0
2006-05-15 05:40:00,0.6234,0.62345,0.62323,0.62335,445100002.0
2006-05-15 05:45:00,0.62333,0.62342,0.62315,0.62335,378100000.0
2006-05-15 05:50:00,0.62332,0.6236,0.6233,0.62346,300199995.0
2006-05-15 05:55:00,0.6235,0.62384,0.62347,0.62358,312099997.0
2006-05-15 06:00:00,0.6237,0.62398,0.62368,0.62391,283400002.0
2006-05-15 06:05:00,0.62402,0.62429,0.62398,0.62421,527200002.0
2006-05-15 06:10:00,0.6242,0.62427,0.62409,0.62418,211100001.0
2006-05-15 06:15:00,0.6242,0.62425,0.62392,0.62415,543299997.0
2006-05-15 06:20:00,0.62415,0.62429,0.624,0.6242,471499997.0
2006-05-15 06:25:00,0.6242,0.62441,0.62417,0.62438,472000000.0
2006-05-15 06:30:00,0.62435,0.62449,0.62417,0.62432,478499998.0
2006-05-15 06:35:00,0.62429,0.62441,0.62383,0.62392,353099997.0
2006-05-15 06:40:00,0.6238,0.62422,0.62345,0.62422,490299997.0
2006-05-15 06:45:00,0.62429,0.62442,0.62396,0.62396,465499996.0
2006-05-15 06:50:00,0.62415,0.62421,0.6239,0.62412,326299998.0
2006-05-15 06:55:00,0.62415,0.6244,0.62409,0.6244,481499996.0
2006-05-15 07:00:00,0.6243,0.62441,0.6243,0.6244,265899998.0
2006-05-15 07:05:00,0.62435,0.62453,0.62414,0.62444,403700003.0
2006-05-15 07:10:00,0.62438,0.62454,0.62403,0.62413,422300004.0
2006-05-15 07:15:00,0.62405,0.6241,0.62395,0.62395,329000002.0
2006-05-15 07:20:00,0.62395,0.62408,0.62361,0.62361,368599994.0
2006-05-15 07:25:00,0.62375,0.62405,0.62372,0.62383,419999999.0
2006-05-15 07:30:00,0.62381,0.62388,0.62341,0.62377,407200002.0
2006-05-15 07:35:00,0.62367,0.62384,0.62364,0.62377,473100005.0
2006-05-15 07:40:00,0.62374,0.62393,0.62361,0.62383,489900003.0
2006-05-15 07:45:00,0.62385,0.62393,0.62369,0.62386,545899998.0
2006-05-15 07:50:00,0.6238,0.62387,0.62365,0.62377,478299998.0
2006-05-15 07:55:00,0.62387,0.6245,0.62387,0.62428,479799998.0
2006-05-15 08:00:00,0.6241,0.62438,0.62382,0.62387,428299999.0
2006-05-15 08:05:00,0.6239,0.62428,0.62364,0.62419,422199998.0
2006-05-15 08:10:00,0.62435,0.62455,0.62405,0.62405,219800000.0
2006-05-15 08:15:00,0.62408,0.62425,0.62352,0.62353,290499998.0
2006-05-15 08:20:00,0.62355,0.62355,0.62297,0.62297,438000004.0
2006-05-15 08:25:00,0.62279,0.62325,0.62259,0.62298,384399999.0
2006-05-15 08:30:00,0.62287,0.62287,0.62193,0.62209,481499996.0
2006-05-15 08:35:00,0.62208,0.62245,0.62208,0.62236,349400000.0
2006-05-15 08:40:00,0.62242,0.62252,0.62215,0.62215,505400004.0
2006-05-15 08:45:00,0.62225,0.62232,0.6217,0.62186,289500002.0
2006-05-15 08:50:00,0.62186,0.62204,0.62171,0.62174,421600003.0
2006-05-15 08:55:00,0.62181,0.62187,0.62049,0.62065,436199999.0
2006-05-15 09:00:00,0.6204,0.62087,0.6204,0.62065,460199998.0
2006-05-15 09:05:00,0.62057,0.62068,0.62043,0.62043,469100002.0
2006-05-15 09:10:00,0.62042,0.62074,0.62029,0.62074,403800002.0
2006-05-15 09:15:00,0.62085,0.62128,0.62085,0.62099,641400000.0
2006-05-15 09:20:00,0.6209,0.62106,0.62014,0.62016,496900002.0
2006-05-15 09:25:00,0.62015,0.62029,0.61979,0.62003,483700001.0
2006-05-15 09:30:00,0.61999,0.62011,0.61893,0.61904,345700001.0
2006-05-15 09:35:00,0.61912,0.61933,0.6182,0.61933,425100001.0
2006-05-15 09:40:00,0.61943,0.62029,0.61943,0.62026,470699999.0
2006-05-15 09:45:00,0.62027,0.62045,0.61996,0.62017,493500001.0
2006-05-15 09:50:00,0.6202,0.62023,0.61949,0.61992,452800002.0
2006-05-15 09:55:00,0.61982,0.62007,0.61966,0.61975,397099999.0
2006-05-15 10:00:00,0.61976,0.62008,0.6195,0.6198,335200000.0
2006-05-15 10:05:00,0.61966,0.61966,0.61864,0.61912,461800002.0
2006-05-15 10:10:00,0.61913,0.61959,0.61903,0.61918,364700002.0
2006-05-15 10:15:00,0.61911,0.6195,0.61885,0.61947,359799998.0
2006-05-15 10:20:00,0.61944,0.6195,0.61921,0.61921,384000002.0
2006-05-15 10:25:00,0.61912,0.61967,0.61893,0.61956,502400000.0
2006-05-15 10:30:00,0.61947,0.61947,0.61887,0.61908,375599997.0
2006-05-15 10:35:00,0.619,0.61961,0.61898,0.61944,369600000.0
2006-05-15 10:40:00,0.61955,0.61955,0.61889,0.61889,370300000.0
2006-05-15 10:45:00,0.61883,0.61901,0.6187,0.61889,557599997.0
2006-05-15 10:50:00,0.61898,0.619,0.61863,0.61873,350899998.0
2006-05-15 10:55:00,0.61868,0.61887,0.61829,0.61834,479599997.0
2006-05-15 11:00:00,0.61832,0.61912,0.61816,0.61894,439900001.0
2006-05-15 11:05:00,0.61918,0.61967,0.61918,0.61952,454200002.0
2006-05-15 11:10:00,0.61946,0.61946,0.61905,0.61944,490899998.0
2006-05-15 11:15:00,0.61954,0.61967,0.61936,0.61936,453699999.0
2006-05-15 11:20:00,0.61944,0.61945,0.61891,0.61913,398799999.0
2006-05-15 11:25:00,0.61915,0.61927,0.6191,0.61915,431499999.0
2006-05-15 11:30:00,0.61919,0.61929,0.61897,0.61897,411599997.0
2006-05-15 11:35:00,0.61897,0.61978,0.61878,0.61969,653899998.0
2006-05-15 11:40:00,0.61966,0.61975,0.61951,0.61965,432199997.0
2006-05-15 11:45:00,0.61969,0.6199,0.61954,0.61957,508600002.0
2006-05-15 11:50:00,0.61952,0.61976,0.6193,0.61976,327900000.0
2006-05-15 11:55:00,0.61961,0.61985,0.61961,0.61984,359500001.0
2006-05-15 12:00:00,0.61987,0.62002,0.61976,0.6199,405000000.0
2006-05-15 12:05:00,0.61994,0.62001,0.61976,0.61998,361200000.0
2006-05-15 12:10:00,0.61989,0.62028,0.61979,0.6201,314000000.0
2006-05-15 12:15:00,0.62008,0.62062,0.62008,0.62042,424099998.0
2006-05-15 12:20:00,0.62042,0.62056,0.62007,0.62049,359400001.0
2006-05-15 12:25:00,0.62053,0.62067,0.62035,0.62045,321899998.0
2006-05-15 12:30:00,0.62042,0.62088,0.62038,0.62084,410900001.0
2006-05-15 12:35:00,0.62085,0.62095,0.62056,0.62088,408499999.0
2006-05-15 12:40:00,0.62085,0.62095,0.62048,0.62076,341100000.0
2006-05-15 12:45:00,0.62063,0.62065,0.62047,0.62047,331200001.0
2006-05-15 12:50:00,0.6204,0.62055,0.62008,0.62027,462500001.0
2006-05-15 12:55:00,0.62022,0.6204,0.6199,0.6199,394300002.0
2006-05-15 13:00:00,0.62,0.62024,0.61986,0.61998,514199998.0
2006-05-15 13:05:00,0.62,0.62015,0.61974,0.61999,486499997.0
2006-05-15 13:10:00,0.62002,0.62006,0.61988,0.62002,365199998.0
2006-05-15 13:15:00,0.62011,0.62027,0.62007,0.62015,331999996.0
2006-05-15 13:20:00,0.6201,0.62108,0.62005,0.62086,355599998.0
2006-05-15 13:25:00,0.621,0.62105,0.62035,0.6207,486000002.0
2006-05-15 13:30:00,0.62058,0.62092,0.62058,0.62092,479499998.0
2006-05-15 13:35:00,0.62084,0.62104,0.6207,0.62098,345300000.0
2006-05-15 13:40:00,0.62112,0.62127,0.6209,0.62107,539599997.0
2006-05-15 13:45:00,0.62108,0.62124,0.62101,0.62121,364799998.0
2006-05-15 13:50:00,0.62117,0.62142,0.62104,0.62142,436200001.0
2006-05-15 13:55:00,0.62144,0.62159,0.62137,0.62147,434099996.0
2006-05-15 14:00:00,0.62148,0.62209,0.62126,0.6219,458000000.0
2006-05-15 14:05:00,0.62187,0.62215,0.62158,0.62164,574099996.0
2006-05-15 14:10:00,0.62165,0.62173,0.62133,0.62172,511000000.0
2006-05-15 14:15:00,0.6217,0.62236,0.62166,0.62221,461299998.0
2006-05-15 14:20:00,0.62217,0.62262,0.62217,0.6224,301400000.0
2006-05-15 14:25:00,0.62243,0.62255,0.62231,0.62243,437399999.0
2006-05-15 14:30:00,0.6224,0.62277,0.6224,0.6227,458900001.0
2006-05-15 14:35:00,0.62269,0.62287,0.62254,0.62285,478000003.0
2006-05-15 14:40:00,0.62287,0.62295,0.62278,0.62295,381799997.0
2006-05-15 14:45:00,0.62285,0.62295,0.62283,0.62288,499200003.0
2006-05-15 14:50:00,0.62294,0.62331,0.62289,0.62325,302699995.0
2006-05-15 14:55:00,0.6232,0.62328,0.62303,0.6232,423200000.0
2006-05-15 15:00:00,0.62322,0.62341,0.62313,0.62333,484800002.0
2006-05-15 15:05:00,0.62335,0.62367,0.62326,0.6233,585799997.0
2006-05-15 15:10:00,0.62338,0.6235,0.62314,0.6233,341300001.0
2006-05-15 15:15:00,0.6233,0.6236,0.62324,0.62332,428600000.0
2006-05-15 15:20:00,0.62327,0.62327,0.6212,0.62141,468299997.0
2006-05-15 15:25:00,0.62146,0.62165,0.62106,0.62164,540300000.0
2006-05-15 15:30:00,0.62168,0.62168,0.62099,0.6214,215200000.0
2006-05-15 15:35:00,0.62143,0.62161,0.62143,0.6215,312099998.0
2006-05-15 15:40:00,0.6215,0.62159,0.62111,0.62158,388599998.0
2006-05-15 15:45:00,0.62154,0.62158,0.62101,0.62136,395799995.0
2006-05-15 15:50:00,0.62133,0.62197,0.62124,0.62188,632500001.0
2006-05-15 15:55:00,0.62205,0.6225,0.62167,0.62179,349500001.0
2006-05-15 16:00:00,0.62162,0.6217,0.62126,0.62142,379699998.0
2006-05-15 16:05:00,0.62131,0.62131,0.62073,0.62095,294499999.0
2006-05-15 16:10:00,0.62078,0.6212,0.62078,0.6211,341599999.0
2006-05-15 16:15:00,0.62105,0.62125,0.62089,0.62091,535999996.0
2006-05-15 16:20:00,0.62094,0.62118,0.62066,0.62118,496600003.0
2006-05-15 16:25:00,0.62121,0.62148,0.62094,0.62124,370999998.0
2006-05-15 16:30:00,0.62127,0.62137,0.62116,0.62118,525100002.0
2006-05-15 16:35:00,0.6212,0.6214,0.62089,0.62095,399100003.0
2006-05-15 16:40:00,0.621,0.62117,0.62086,0.62086,443699997.0
2006-05-15 16:45:00,0.62095,0.62127,0.62085,0.62097,427599997.0
2006-05-15 16:50:00,0.62101,0.62137,0.621,0.62111,531400000.0
2006-05-15 16:55:00,0.62103,0.6211,0.62085,0.62105,440999999.0
2006-05-15 17:00:00,0.62105,0.6213,0.62078,0.62114,562699999.0
2006-05-15 17:05:00,0.62107,0.6213,0.62074,0.6213,365099999.0
2006-05-15 17:10:00,0.62117,0.62154,0.6211,0.62145,421899998.0
2006-05-15 17:15:00,0.62147,0.62215,0.62142,0.622,504099997.0
2006-05-15 17:20:00,0.62216,0.6222,0.62165,0.6217,352100001.0
2006-05-15 17:25:00,0.62168,0.62201,0.62168,0.62201,453500000.0
2006-05-15 17:30:00,0.62205,0.62245,0.62195,0.62224,376799999.0
2006-05-15 17:35:00,0.62223,0.62238,0.62223,0.62235,229699999.0
2006-05-15 17:40:00,0.6222,0.62231,0.62192,0.62231,340199995.0
2006-05-15 17:45:00,0.62226,0.62229,0.62185,0.62215,307000000.0
2006-05-15 17:50:00,0.6221,0.62225,0.62203,0.6222,479000002.0
2006-05-15 17:55:00,0.62211,0.62224,0.62197,0.6222,337099998.0
2006-05-15 18:00:00,0.62215,0.62223,0.62201,0.62201,719200000.0
2006-05-15 18:05:00,0.62195,0.62195,0.62158,0.62176,981399998.0
2006-05-15 18:10:00,0.62168,0.62168,0.62125,0.62144,436500003.0
2006-05-15 18:15:00,0.62145,0.62154,0.62099,0.62105,1234099996.0
2006-05-15 18:20:00,0.62105,0.62134,0.62096,0.62123,937799997.0
2006-05-15 18:25:00,0.62127,0.62152,0.62115,0.62131,1012100000.0
2006-05-15 18:30:00,0.62119,0.62119,0.62085,0.62105,782900003.0
2006-05-15 18:35:00,0.62109,0.62125,0.62091,0.6212,795999997.0
2006-05-15 18:40:00,0.62118,0.62138,0.62098,0.62108,1232899999.0
2006-05-15 18:45:00,0.62111,0.62111,0.62055,0.62063,983699991.0
2006-05-15 18:50:00,0.62052,0.62052,0.62027,0.62045,612000005.0
2006-05-15 18:55:00,0.62052,0.62052,0.62012,0.62031,600500000.0
2006-05-15 19:00:00,0.62032,0.62075,0.62025,0.62055,678200000.0
2006-05-15 19:05:00,0.62056,0.62082,0.62055,0.62078,821600000.0
2006-05-15 19:10:00,0.62076,0.62081,0.62059,0.6206,320399998.0
2006-05-15 19:15:00,0.6206,0.62065,0.62041,0.6206,487200001.0
2006-05-15 19:20:00,0.6206,0.62065,0.62045,0.6206,515000000.0
2006-05-15 19:25:00,0.6206,0.62065,0.62035,0.6205,498200000.0
2006-05-15 19:30:00,0.62057,0.62061,0.62035,0.6205,609899994.0
2006-05-15 19:35:00,0.6205,0.62063,0.62028,0.62055,833999997.0
2006-05-15 19:40:00,0.62063,0.62077,0.62053,0.62062,466799996.0
2006-05-15 19:45:00,0.62065,0.62089,0.62045,0.62045,391600000.0
2006-05-15 19:50:00,0.62062,0.62073,0.62045,0.6205,689299999.0
2006-05-15 19:55:00,0.62036,0.62063,0.62019,0.62043,934799997.0
2006-05-15 20:00:00,0.62042,0.6207,0.62032,0.62037,756299998.0
2006-05-15 20:05:00,0.62038,0.6204,0.6199,0.62005,722000001.0
2006-05-15 20:10:00,0.61998,0.62012,0.61938,0.61975,573399994.0
2006-05-15 20:15:00,0.61965,0.6199,0.61957,0.6199,853199995.0
2006-05-15 20:20:00,0.61991,0.62005,0.61963,0.62005,479100000.0
2006-05-15 20:25:00,0.62014,0.62037,0.62007,0.62037,529300002.0
2006-05-15 20:30:00,0.6203,0.62043,0.62002,0.62043,913899993.0
2006-05-15 20:35:00,0.62047,0.62075,0.62024,0.62028,683600001.0
2006-05-15 20:40:00,0.6202,0.62033,0.61991,0.62002,626700003.0
2006-05-15 20:45:00,0.61996,0.62003,0.61964,0.61972,385900000.0
2006-05-15 20:50:00,0.61971,0.61994,0.61965,0.61975,763400002.0
2006-05-15 20:55:00,0.61966,0.61976,0.61911,0.6195,713099997.0
2006-05-15 21:00:00,0.6195,0.6196,0.6194,0.61945,646800004.0
2006-05-15 21:05:00,0.61955,0.6196,0.6194,0.61955,588200000.0
2006-05-15 21:10:00,0.6195,0.61957,0.61945,0.6195,405899996.0
2006-05-15 21:15:00,0.6195,0.6196,0.61935,0.6195,728100002.0
2006-05-15 21:20:00,0.61955,0.6196,0.6194,0.6195,830000002.0
2006-05-15 21:25:00,0.6195,0.61955,0.61935,0.61945,448699999.0
2006-05-15 21:30:00,0.61952,0.6196,0.61942,0.6195,398099997.0
2006-05-15 21:35:00,0.6195,0.6196,0.6194,0.61952,737900002.0
2006-05-15 21:40:00,0.61955,0.6196,0.61935,0.61935,544199999.0
2006-05-15 21:45:00,0.6195,0.61955,0.6194,0.61948,384299999.0
2006-05-15 21:50:00,0.61955,0.61965,0.61945,0.6195,541200003.0
2006-05-15 21:55:00,0.6195,0.6196,0.6194,0.6195,550399992.0
2006-05-15 22:00:00,0.6195,0.61955,0.61945,0.6195,388700000.0
2006-05-15 22:05:00,0.61945,0.61965,0.61935,0.61952,545399990.0
2006-05-15 22:10:00,0.6195,0.6196,0.6194,0.61952,510900001.0
2006-05-15 22:15:00,0.61952,0.6196,0.6194,0.6195,622000003.0
2006-05-15 22:20:00,0.61955,0.6196,0.61943,0.61955,525199997.0
2006-05-15 22:25:00,0.61945,0.6196,0.6194,0.6195,400500002.0
2006-05-15 22:30:00,0.61955,0.6196,0.61925,0.61952,474799998.0
2006-05-15 22:35:00,0.61957,0.61957,0.61925,0.61955,437199997.0
2006-05-15 22:40:00,0.6195,0.6196,0.61935,0.61942,481099999.0
2006-05-15 22:45:00,0.6195,0.6196,0.6193,0.6195,611700000.0
2006-05-15 22:50:00,0.61955,0.61955,0.61925,0.61945,814499999.0
2006-05-15 22:55:00,0.61945,0.61965,0.6193,0.6193,613500000.0
2006-05-15 23:00:00,0.61935,0.6198,0.61913,0.6198,471699996.0
2006-05-15 23:05:00,0.62022,0.6205,0.61954,0.6202,463099998.0
2006-05-15 23:10:00,0.62027,0.62078,0.62003,0.62043,595799999.0
2006-05-15 23:15:00,0.62026,0.62064,0.61993,0.62038,539999997.0
2006-05-15 23:20:00,0.62041,0.62152,0.6194,0.61955,461499999.0
2006-05-15 23:25:00,0.61953,0.61955,0.6194,0.6195,379499999.0
2006-05-15 23:30:00,0.61945,0.61957,0.61945,0.6195,391999998.0
2006-05-15 23:35:00,0.61955,0.6196,0.61945,0.61948,339300000.0
2006-05-15 23:40:00,0.61955,0.61981,0.61945,0.61981,245300003.0
2006-05-15 23:45:00,0.62,0.62,0.61985,0.6199,334300002.0
2006-05-15 23:50:00,0.61985,0.62,0.61967,0.61995,405900000.0
2006-05-15 23:55:00,0.61998,0.62015,0.61991,0.62005,327900000.0
2006-05-16 00:00:00,0.62013,0.62013,0.61945,0.6195,381200003.0
2006-05-16 00:05:00,0.61955,0.61965,0.61945,0.61965,379399999.0
2006-05-16 00:10:00,0.61953,0.6202,0.61953,0.62015,403200001.0
2006-05-16 00:15:00,0.62012,0.6203,0.62005,0.62025,430099997.0
2006-05-16 00:20:00,0.6202,0.62027,0.62005,0.62023,277999998.0
2006-05-16 00:25:00,0.62027,0.6203,0.62012,0.6202,326499999.0
2006-05-16 00:30:00,0.6203,0.62031,0.62,0.62031,429700002.0
2006-05-16 00:35:00,0.6203,0.62045,0.6202,0.62035,476600002.0
2006-05-16 00:40:00,0.62029,0.62035,0.62005,0.62025,349800002.0
2006-05-16 00:45:00,0.62025,0.62037,0.62014,0.62018,343900003.0
2006-05-16 00:50:00,0.62005,0.62018,0.61989,0.62015,436300000.0
2006-05-16 00:55:00,0.62015,0.62015,0.61976,0.61976,371400000.0
2006-05-16 01:00:00,0.61963,0.6197,0.61887,0.61915,254599998.0
2006-05-16 01:05:00,0.61915,0.61952,0.61895,0.61922,405899999.0
2006-05-16 01:10:00,0.61917,0.61942,0.61917,0.61926,460299998.0
2006-05-16 01:15:00,0.61935,0.61943,0.6192,0.61935,300000002.0
2006-05-16 01:20:00,0.6193,0.61938,0.61918,0.6193,320299998.0
2006-05-16 01:25:00,0.61925,0.61964,0.61915,0.61951,473299997.0
2006-05-16 01:30:00,0.61955,0.6197,0.61955,0.61965,420800003.0
2006-05-16 01:35:00,0.61963,0.61963,0.6192,0.6192,351400002.0
2006-05-16 01:40:00,0.61939,0.61939,0.6192,0.61925,308599997.0
2006-05-16 01:45:00,0.61925,0.61971,0.6192,0.61962,379199998.0
2006-05-16 01:50:00,0.61963,0.61964,0.61935,0.61955,307499999.0
2006-05-16 01:55:00,0.61935,0.61963,0.61928,0.61952,473100007.0
2006-05-16 02:00:00,0.61957,0.61977,0.61936,0.6197,389099999.0
2006-05-16 02:05:00,0.61973,0.62022,0.61965,0.62011,319599999.0
2006-05-16 02:10:00,0.6201,0.6201,0.61945,0.6198,374999999.0
2006-05-16 02:15:00,0.6198,0.62014,0.61969,0.62002,433900001.0
2006-05-16 02:20:00,0.62016,0.62035,0.61991,0.62024,571600005.0
2006-05-16 02:25:00,0.62027,0.62069,0.62011,0.62058,355599998.0
2006-05-16 02:30:00,0.6207,0.62072,0.62043,0.62055,493800002.0
2006-05-16 02:35:00,0.6205,0.6207,0.6205,0.6206,399899994.0
2006-05-16 02:40:00,0.62055,0.62135,0.6205,0.62133,313100002.0
2006-05-16 02:45:00,0.62122,0.62146,0.62104,0.62146,543699994.0
2006-05-16 02:50:00,0.62169,0.62186,0.6214,0.62155,318299998.0
2006-05-16 02:55:00,0.62154,0.62184,0.62151,0.62165,454799999.0
2006-05-16 03:00:00,0.62166,0.62201,0.62143,0.62155,467700004.0
2006-05-16 03:05:00,0.62152,0.62163,0.62098,0.6212,460100001.0
2006-05-16 03:10:00,0.62118,0.62139,0.62101,0.62139,331399997.0
2006-05-16 03:15:00,0.62145,0.62145,0.62099,0.62108,463799996.0
2006-05-16 03:20:00,0.62116,0.62121,0.6209,0.62106,313299999.0
2006-05-16 03:25:00,0.62104,0.62125,0.62082,0.62125,395200001.0
2006-05-16 03:30:00,0.6212,0.62144,0.6211,0.62132,381399996.0
2006-05-16 03:35:00,0.62142,0.62143,0.62112,0.62139,356800000.0
2006-05-16 03:40:00,0.62133,0.62183,0.62133,0.62175,487099996.0
2006-05-16 03:45:00,0.62185,0.62217,0.62168,0.62214,494700003.0
2006-05-16 03:50:00,0.62209,0.62256,0.62209,0.62253,476299998.0
2006-05-16 03:55:00,0.62238,0.62255,0.62226,0.62238,428200005.0
2006-05-16 04:00:00,0.6223,0.62239,0.62209,0.62225,395299997.0
2006-05-16 04:05:00,0.62227,0.62232,0.62187,0.62202,461599997.0
2006-05-16 04:10:00,0.62192,0.62205,0.62185,0.62185,409400006.0
2006-05-16 04:15:00,0.62195,0.62205,0.62164,0.62181,410200002.0
2006-05-16 04:20:00,0.62177,0.62189,0.62166,0.6217,522199999.0
2006-05-16 04:25:00,0.62187,0.62193,0.62175,0.62192,257400002.0
2006-05-16 04:30:00,0.6219,0.62212,0.62185,0.62203,553600002.0
2006-05-16 04:35:00,0.62195,0.6221,0.6219,0.62205,303299998.0
2006-05-16 04:40:00,0.62205,0.6221,0.62195,0.62195,380500004.0
2006-05-16 04:45:00,0.62197,0.6221,0.6219,0.622,479699996.0
2006-05-16 04:50:00,0.62207,0.62207,0.62182,0.62192,265100000.0
2006-05-16 04:55:00,0.62192,0.62218,0.6217,0.62212,488599996.0
2006-05-16 05:00:00,0.62215,0.62227,0.62195,0.62212,458400001.0
2006-05-16 05:05:00,0.6221,0.62227,0.62202,0.62223,453199997.0
2006-05-16 05:10:00,0.62213,0.62251,0.62202,0.62251,368399999.0
2006-05-16 05:15:00,0.62248,0.62261,0.62216,0.62243,506199998.0
2006-05-16 05:20:00,0.62232,0.62258,0.62223,0.62245,281200000.0
2006-05-16 05:25:00,0.62236,0.62255,0.6222,0.6225,312600000.0
2006-05-16 05:30:00,0.62238,0.62248,0.62228,0.62243,309300000.0
2006-05-16 05:35:00,0.62245,0.6226,0.6222,0.62236,383400003.0
2006-05-16 05:40:00,0.6224,0.62283,0.62226,0.62283,369499997.0
2006-05-16 05:45:00,0.6229,0.62293,0.62253,0.62285,372000001.0
2006-05-16 05:50:00,0.6228,0.62308,0.6227,0.62293,441999994.0
2006-05-16 05:55:00,0.6229,0.62308,0.62261,0.62297,353300001.0
2006-05-16 06:00:00,0.62287,0.62293,0.62271,0.62275,383900003.0
2006-05-16 06:05:00,0.62283,0.6229,0.62261,0.62269,488699998.0
2006-05-16 06:10:00,0.62263,0.62281,0.62235,0.62249,428800001.0
2006-05-16 06:15:00,0.62248,0.62251,0.62038,0.62038,517599998.0
2006-05-16 06:20:00,0.62035,0.62089,0.62035,0.62083,519300002.0
2006-05-16 06:25:00,0.62079,0.62103,0.62078,0.62103,528800003.0
2006-05-16 06:30:00,0.62102,0.62127,0.62098,0.62105,448699997.0
2006-05-16 06:35:00,0.62102,0.62126,0.62097,0.62122,555500004.0
2006-05-16 06:40:00,0.62115,0.62128,0.62075,0.62123,429700002.0
2006-05-16 06:45:00,0.62115,0.62162,0.621,0.6214,526300001.0
2006-05-16 06:50:00,0.62144,0.62178,0.62143,0.62175,335400000.0
2006-05-16 06:55:00,0.62171,0.62187,0.62145,0.6216,409299997.0
2006-05-16 07:00:00,0.62159,0.62159,0.62145,0.62152,343900000.0
2006-05-16 07:05:00,0.62145,0.62164,0.62128,0.6214,348099999.0
2006-05-16 07:10:00,0.62142,0.62154,0.62124,0.62148,294099999.0
2006-05-16 07:15:00,0.62142,0.62155,0.62133,0.62142,344300001.0
2006-05-16 07:20:00,0.6215,0.62163,0.62145,0.62148,328900000.0
2006-05-16 07:25:00,0.62165,0.62181,0.6215,0.62169,468499999.0
2006-05-16 07:30:00,0.6217,0.62186,0.62137,0.62172,502399998.0
2006-05-16 07:35:00,0.62168,0.6218,0.62141,0.62145,504299997.0
2006-05-16 07:40:00,0.62141,0.62156,0.6212,0.62123,552100004.0
2006-05-16 07:45:00,0.62118,0.6212,0.62053,0.62098,511499999.0
2006-05-16 07:50:00,0.62097,0.62131,0.6209,0.62091,374500001.0
2006-05-16 07:55:00,0.62097,0.6213,0.62097,0.62125,293999998.0
2006-05-16 08:00:00,0.62108,0.62131,0.62077,0.62105,470700001.0
2006-05-16 08:05:00,0.62103,0.62103,0.62055,0.6207,425800003.0
2006-05-16 08:10:00,0.6208,0.62088,0.62026,0.62026,354699999.0
2006-05-16 08:15:00,0.62027,0.62034,0.62,0.62032,459700001.0
2006-05-16 08:20:00,0.62038,0.62042,0.62009,0.62013,422100001.0
2006-05-16 08:25:00,0.61999,0.62013,0.61965,0.62008,402600000.0
2006-05-16 08:30:00,0.62017,0.62032,0.61991,0.62025,452600004.0
2006-05-16 08:35:00,0.6202,0.62049,0.62004,0.62044,329999999.0
2006-05-16 08:40:00,0.62044,0.62065,0.62013,0.62038,449400007.0
2006-05-16 08:45:00,0.62044,0.62047,0.62023,0.62024,363300000.0
2006-05-16 08:50:00,0.62028,0.62081,0.62026,0.62075,346100001.0
2006-05-16 08:55:00,0.62074,0.62123,0.6206,0.621,492700000.0
2006-05-16 09:00:00,0.62112,0.62165,0.62112,0.62159,304500000.0
2006-05-16 09:05:00,0.62153,0.62179,0.62131,0.62157,340500000.0
2006-05-16 09:10:00,0.62154,0.62183,0.62138,0.62178,405500002.0
2006-05-16 09:15:00,0.62171,0.62195,0.62145,0.62145,475399998.0
2006-05-16 09:20:00,0.62135,0.62177,0.62123,0.62142,347600001.0
2006-05-16 09:25:00,0.62142,0.62182,0.6214,0.62182,314899999.0
2006-05-16 09:30:00,0.62183,0.62183,0.62153,0.62154,340099998.0
2006-05-16 09:35:00,0.62147,0.6219,0.62134,0.62175,429000003.0
2006-05-16 09:40:00,0.62166,0.62202,0.62149,0.622,388800000.0
2006-05-16 09:45:00,0.62204,0.62238,0.62152,0.6223,364399996.0
2006-05-16 09:50:00,0.62231,0.62231,0.62191,0.62211,490900001.0
2006-05-16 09:55:00,0.6221,0.62245,0.6221,0.6224,314000001.0
2006-05-16 10:00:00,0.62237,0.62248,0.62201,0.62201,380300000.0
2006-05-16 10:05:00,0.62202,0.62222,0.62185,0.6221,397099997.0
2006-05-16 10:10:00,0.62203,0.62203,0.62164,0.62189,234099999.0
2006-05-16 10:15:00,0.62206,0.62221,0.62198,0.62209,484600002.0
2006-05-16 10:20:00,0.62211,0.62235,0.62206,0.62232,398600001.0
2006-05-16 10:25:00,0.62228,0.62236,0.62202,0.62204,383799999.0
2006-05-16 10:30:00,0.62192,0.62206,0.62152,0.62152,370100001.0
2006-05-16 10:35:00,0.62123,0.62123,0.62081,0.62095,390800003.0
2006-05-16 10:40:00,0.62102,0.62102,0.62061,0.62097,407899999.0
2006-05-16 10:45:00,0.62108,0.6213,0.62053,0.6206,489100003.0
2006-05-16 10:50:00,0.62065,0.62103,0.62051,0.62094,408900000.0
2006-05-16 10:55:00,0.62093,0.62101,0.62027,0.62027,347999999.0
2006-05-16 11:00:00,0.62019,0.62071,0.62013,0.62047,571399996.0
2006-05-16 11:05:00,0.62055,0.62055,0.62032,0.62042,486299999.0
2006-05-16 11:10:00,0.62044,0.62057,0.62021,0.62052,616199993.0
2006-05-16 11:15:00,0.6206,0.62064,0.62035,0.62044,529999995.0
2006-05-16 11:20:00,0.62035,0.62062,0.6203,0.62051,442899998.0
2006-05-16 11:25:00,0.62052,0.62074,0.6205,0.62065,387800001.0
2006-05-16 11:30:00,0.62075,0.62091,0.62064,0.6208,345799998.0
2006-05-16 11:35:00,0.6208,0.62083,0.62065,0.62075,414200000.0
2006-05-16 11:40:00,0.6207,0.62085,0.62068,0.62068,408100000.0
2006-05-16 11:45:00,0.62075,0.62152,0.62075,0.6215,425700004.0
2006-05-16 11:50:00,0.62153,0.62181,0.6213,0.62175,426199999.0
2006-05-16 11:55:00,0.62167,0.62193,0.62167,0.6219,391700000.0
2006-05-16 12:00:00,0.6219,0.62233,0.62173,0.62219,388900001.0
2006-05-16 12:05:00,0.62218,0.62232,0.6221,0.62221,473999996.0
2006-05-16 12:10:00,0.62214,0.62225,0.62203,0.62215,461900004.0
2006-05-16 12:15:00,0.62212,0.62228,0.6221,0.62228,423899995.0
2006-05-16 12:20:00,0.62237,0.6224,0.62207,0.62207,418999999.0
2006-05-16 12:25:00,0.62215,0.6222,0.62202,0.62205,280800000.0
2006-05-16 12:30:00,0.62202,0.62206,0.6217,0.62195,402499998.0
2006-05-16 12:35:00,0.62195,0.62219,0.62171,0.62218,474499999.0
2006-05-16 12:40:00,0.62215,0.62225,0.62195,0.62207,447000000.0
2006-05-16 12:45:00,0.6222,0.6227,0.62211,0.6223,256499998.0
2006-05-16 12:50:00,0.6222,0.62253,0.6222,0.62245,434299998.0
2006-05-16 12:55:00,0.6224,0.6226,0.62205,0.6221,358499994.0
2006-05-16 13:00:00,0.62207,0.62248,0.62199,0.62244,506299998.0
2006-05-16 13:05:00,0.62247,0.62259,0.62227,0.62245,408700001.0
2006-05-16 13:10:00,0.6225,0.62259,0.62232,0.62245,476300004.0
2006-05-16 13:15:00,0.62247,0.62267,0.6224,0.62252,386499998.0
2006-05-16 13:20:00,0.62253,0.62264,0.62235,0.62235,447599998.0
2006-05-16 13:25:00,0.62248,0.62255,0.6212,0.6212,507999997.0
2006-05-16 13:30:00,0.62119,0.6219,0.62119,0.62151,340400004.0
2006-05-16 13:35:00,0.62153,0.62162,0.62126,0.62157,376399999.0
2006-05-16 13:40:00,0.6216,0.62172,0.62122,0.62144,577199998.0
2006-05-16 13:45:00,0.62145,0.62163,0.6214,0.62163,405600001.0
2006-05-16 13:50:00,0.62169,0.62169,0.62104,0.62126,478100003.0
2006-05-16 13:55:00,0.62116,0.62131,0.62087,0.6211,482200000.0
2006-05-16 14:00:00,0.62116,0.62129,0.62088,0.621,433000006.0
2006-05-16 14:05:00,0.62096,0.62115,0.62058,0.62078,483499998.0
2006-05-16 14:10:00,0.62089,0.62116,0.62074,0.62105,494100003.0
2006-05-16 14:15:00,0.62106,0.6212,0.62099,0.6211,400199997.0
2006-05-16 14:20:00,0.62107,0.62127,0.62092,0.62116,232699998.0
2006-05-16 14:25:00,0.6212,0.62148,0.62115,0.62125,495900000.0
2006-05-16 14:30:00,0.6213,0.62251,0.6212,0.62235,355099998.0
2006-05-16 14:35:00,0.62241,0.623,0.62224,0.62295,533000000.0
2006-05-16 14:40:00,0.62295,0.62322,0.6225,0.62322,383199995.0
2006-05-16 14:45:00,0.62318,0.62329,0.62245,0.62245,416299997.0
2006-05-16 14:50:00,0.62253,0.62265,0.62216,0.62231,482499997.0
2006-05-16 14:55:00,0.62233,0.62254,0.62233,0.62235,325599997.0
2006-05-16 15:00:00,0.62237,0.62269,0.62233,0.62263,382399997.0
2006-05-16 15:05:00,0.62254,0.62319,0.62245,0.62296,621999997.0
2006-05-16 15:10:00,0.623,0.62307,0.62279,0.62286,453100001.0
2006-05-16 15:15:00,0.62278,0.62291,0.62253,0.62279,663000003.0
2006-05-16 15:20:00,0.62282,0.62317,0.62276,0.62303,597800005.0
2006-05-16 15:25:00,0.62311,0.62328,0.62274,0.62278,686700005.0
2006-05-16 15:30:00,0.62276,0.62285,0.62258,0.62268,455900003.0
2006-05-16 15:35:00,0.62268,0.62274,0.62216,0.6223,278499997.0
2006-05-16 15:40:00,0.62243,0.62285,0.62243,0.62262,341599997.0
2006-05-16 15:45:00,0.62262,0.6229,0.62245,0.6229,326000001.0
2006-05-16 15:50:00,0.6228,0.62303,0.6228,0.62285,345100000.0
2006-05-16 15:55:00,0.62285,0.62342,0.62285,0.62338,401800001.0
2006-05-16 16:00:00,0.62328,0.62343,0.62292,0.62305,451300000.0
2006-05-16 16:05:00,0.62299,0.62332,0.6229,0.62325,506700001.0
2006-05-16 16:10:00,0.6231,0.62328,0.62296,0.623,312100001.0
2006-05-16 16:15:00,0.62296,0.62318,0.62278,0.62286,405200001.0
2006-05-16 16:20:00,0.62296,0.62307,0.62288,0.62302,403100001.0
2006-05-16 16:25:00,0.62302,0.62314,0.62282,0.62297,444199997.0
2006-05-16 16:30:00,0.62297,0.62324,0.62297,0.62309,488399998.0
2006-05-16 16:35:00,0.62306,0.62317,0.62289,0.62307,388599995.0
2006-05-16 16:40:00,0.6231,0.62327,0.6231,0.62315,280200001.0
2006-05-16 16:45:00,0.62331,0.6234,0.62319,0.6232,451200001.0
2006-05-16 16:50:00,0.62332,0.62448,0.62331,0.62448,424100002.0
2006-05-16 16:55:00,0.62453,0.62478,0.62429,0.62478,398700000.0
2006-05-16 17:00:00,0.62474,0.62474,0.62389,0.6242,445600002.0
2006-05-16 17:05:00,0.62425,0.62448,0.62387,0.62434,355800003.0
2006-05-16 17:10:00,0.62426,0.62428,0.62345,0.62345,479799999.0
2006-05-16 17:15:00,0.62324,0.62324,0.62253,0.62253,409800001.0
2006-05-16 17:20:00,0.62269,0.62335,0.6226,0.6232,353600003.0
2006-05-16 17:25:00,0.62329,0.62347,0.62307,0.6232,393500000.0
2006-05-16 17:30:00,0.62316,0.62317,0.62284,0.62296,560100000.0
2006-05-16 17:35:00,0.62304,0.62345,0.62299,0.62345,412799998.0
2006-05-16 17:40:00,0.6234,0.62393,0.62339,0.6238,458600000.0
2006-05-16 17:45:00,0.62384,0.62384,0.62348,0.62381,493199998.0
2006-05-16 17:50:00,0.6237,0.62389,0.62369,0.62389,390599997.0
2006-05-16 17:55:00,0.62386,0.62394,0.62346,0.62362,498500000.0
2006-05-16 18:00:00,0.62354,0.62368,0.62345,0.6235,668400000.0
2006-05-16 18:05:00,0.62355,0.62366,0.62324,0.62347,927399998.0
2006-05-16 18:10:00,0.62346,0.62361,0.6234,0.62355,613099999.0
2006-05-16 18:15:00,0.62355,0.62372,0.62348,0.6235,1103600003.0
2006-05-16 18:20:00,0.6235,0.62365,0.62345,0.62355,776400002.0
2006-05-16 18:25:00,0.62354,0.62373,0.62345,0.6237,1062999997.0
2006-05-16 18:30:00,0.62364,0.62364,0.62318,0.62318,691700002.0
2006-05-16 18:35:00,0.62322,0.62341,0.62315,0.6233,911500003.0
2006-05-16 18:40:00,0.6233,0.62347,0.6231,0.62333,1559600004.0
2006-05-16 18:45:00,0.6234,0.62355,0.6232,0.6232,1031799992.0
2006-05-16 18:50:00,0.6231,0.62355,0.623,0.6235,465200007.0
2006-05-16 18:55:00,0.62354,0.62359,0.62335,0.62354,653699997.0
2006-05-16 19:00:00,0.62351,0.6238,0.62316,0.62363,539900000.0
2006-05-16 19:05:00,0.62364,0.6239,0.62356,0.62387,757300005.0
2006-05-16 19:10:00,0.62387,0.62411,0.62374,0.62407,463099998.0
2006-05-16 19:15:00,0.62407,0.62446,0.62383,0.62439,483499999.0
2006-05-16 19:20:00,0.62442,0.62529,0.62442,0.6252,521000000.0
2006-05-16 19:25:00,0.62523,0.62523,0.62487,0.62496,459899998.0
2006-05-16 19:30:00,0.62503,0.62643,0.62496,0.62612,493999999.0
2006-05-16 19:35:00,0.6261,0.62617,0.62587,0.62589,754400002.0
2006-05-16 19:40:00,0.62596,0.62598,0.62573,0.62587,492299999.0
2006-05-16 19:45:00,0.62591,0.62613,0.62569,0.62569,438200002.0
2006-05-16 19:50:00,0.62597,0.62614,0.62593,0.62605,652399994.0
2006-05-16 19:55:00,0.62595,0.62627,0.62584,0.62627,927500004.0
2006-05-16 20:00:00,0.62636,0.62652,0.62614,0.62637,713699993.0
2006-05-16 20:05:00,0.6264,0.6264,0.626,0.6262,751499999.0
2006-05-16 20:10:00,0.62613,0.6263,0.62595,0.6263,551199997.0
2006-05-16 20:15:00,0.6262,0.62649,0.6262,0.62634,804500000.0
2006-05-16 20:20:00,0.62643,0.62649,0.62619,0.62645,541299998.0
2006-05-16 20:25:00,0.62632,0.62634,0.62609,0.62624,512700000.0
2006-05-16 20:30:00,0.62627,0.62644,0.62602,0.62609,891799996.0
2006-05-16 20:35:00,0.62607,0.62648,0.62597,0.62635,645300000.0
2006-05-16 20:40:00,0.62626,0.62673,0.62598,0.62669,620000002.0
2006-05-16 20:45:00,0.62667,0.62747,0.62655,0.62723,417500000.0
2006-05-16 20:50:00,0.62727,0.62735,0.62711,0.62719,899499999.0
2006-05-16 20:55:00,0.62709,0.62736,0.62699,0.62705,794200000.0
2006-05-16 21:00:00,0.62705,0.62715,0.62695,0.627,590000003.0
2006-05-16 21:05:00,0.6271,0.62715,0.62695,0.6271,618200000.0
2006-05-16 21:10:00,0.62705,0.62712,0.627,0.62705,451400000.0
2006-05-16 21:15:00,0.62705,0.62715,0.6269,0.62705,739700001.0
2006-05-16 21:20:00,0.6271,0.62715,0.62695,0.62705,586899999.0
2006-05-16 21:25:00,0.62705,0.6271,0.6269,0.6271,558199998.0
2006-05-16 21:30:00,0.62707,0.62715,0.62697,0.62705,398599998.0
2006-05-16 21:35:00,0.62705,0.62715,0.62695,0.62707,808599997.0
2006-05-16 21:40:00,0.6271,0.62715,0.6269,0.6269,493399999.0
2006-05-16 21:45:00,0.62705,0.6271,0.62695,0.62703,371100000.0
2006-05-16 21:50:00,0.6271,0.6272,0.627,0.62705,445800000.0
2006-05-16 21:55:00,0.62705,0.62715,0.62695,0.62705,375700002.0
2006-05-16 22:00:00,0.62705,0.6271,0.627,0.62705,402700000.0
2006-05-16 22:05:00,0.627,0.6272,0.6269,0.62707,461499997.0
2006-05-16 22:10:00,0.62705,0.62715,0.62695,0.62707,491200004.0
2006-05-16 22:15:00,0.62707,0.62715,0.62695,0.62705,487499997.0
2006-05-16 22:20:00,0.6271,0.62715,0.62697,0.6271,531200005.0
2006-05-16 22:25:00,0.627,0.62715,0.62695,0.62705,462400000.0
2006-05-16 22:30:00,0.6271,0.62715,0.6268,0.62707,473700000.0
2006-05-16 22:35:00,0.62712,0.62712,0.6268,0.6271,442299994.0
2006-05-16 22:40:00,0.62705,0.62715,0.6269,0.62697,625799998.0
2006-05-16 22:45:00,0.62705,0.62715,0.62685,0.62705,549599998.0
2006-05-16 22:50:00,0.6271,0.6271,0.6268,0.627,634799996.0
2006-05-16 22:55:00,0.627,0.6272,0.62685,0.62685,631799999.0
2006-05-16 23:00:00,0.6269,0.62716,0.6267,0.6267,596800001.0
2006-05-16 23:05:00,0.62683,0.62735,0.62675,0.6272,432800000.0
2006-05-16 23:10:00,0.62708,0.62725,0.62629,0.62629,532499998.0
2006-05-16 23:15:00,0.62637,0.62705,0.62636,0.62649,474400001.0
2006-05-16 23:20:00,0.6264,0.6264,0.62566,0.62587,501100000.0
2006-05-16 23:25:00,0.62582,0.62639,0.62528,0.6261,491300001.0
2006-05-16 23:30:00,0.62601,0.62612,0.62528,0.62567,454899996.0
2006-05-16 23:35:00,0.62581,0.62619,0.6257,0.62589,456399993.0
2006-05-16 23:40:00,0.6259,0.62619,0.62545,0.62591,526799995.0
2006-05-16 23:45:00,0.62603,0.62689,0.62552,0.6256,380899997.0
2006-05-16 23:50:00,0.62555,0.62581,0.62555,0.62581,288199999.0
2006-05-16 23:55:00,0.62585,0.62591,0.62567,0.62575,490399999.0
2006-05-17 00:00:00,0.62585,0.6259,0.62559,0.62568,486999996.0
2006-05-17 00:05:00,0.62577,0.62585,0.62573,0.62585,342300001.0
2006-05-17 00:10:00,0.62572,0.6259,0.62565,0.62585,449099999.0
2006-05-17 00:15:00,0.62582,0.6259,0.6257,0.6259,341400001.0
2006-05-17 00:20:00,0.6258,0.6261,0.62575,0.6261,312599998.0
2006-05-17 00:25:00,0.6261,0.62614,0.62588,0.62605,356199995.0
2006-05-17 00:30:00,0.62608,0.62608,0.62562,0.62598,371600001.0
2006-05-17 00:35:00,0.6259,0.626,0.62575,0.62595,412000000.0
2006-05-17 00:40:00,0.62592,0.62598,0.62558,0.62563,366500002.0
2006-05-17 00:45:00,0.62546,0.62582,0.6251,0.62578,394299996.0
2006-05-17 00:50:00,0.62565,0.62568,0.62509,0.62523,359500002.0
2006-05-17 00:55:00,0.62521,0.62535,0.62502,0.6253,393599997.0
2006-05-17 01:00:00,0.62533,0.62565,0.62531,0.62548,317699996.0
2006-05-17 01:05:00,0.62535,0.62589,0.62534,0.62589,336800000.0
2006-05-17 01:10:00,0.62587,0.62596,0.62555,0.62557,399499999.0
2006-05-17 01:15:00,0.62568,0.62607,0.6256,0.62598,324000005.0
2006-05-17 01:20:00,0.62602,0.62642,0.626,0.62642,328900001.0
2006-05-17 01:25:00,0.62634,0.62684,0.6263,0.62671,401199998.0
2006-05-17 01:30:00,0.62685,0.62685,0.62658,0.62665,436799999.0
2006-05-17 01:35:00,0.62665,0.6269,0.62655,0.62684,410400000.0
2006-05-17 01:40:00,0.62688,0.6269,0.62655,0.6267,466200000.0
2006-05-17 01:45:00,0.62676,0.62686,0.6264,0.62645,387699997.0
2006-05-17 01:50:00,0.6265,0.62667,0.6263,0.62659,315999995.0
2006-05-17 01:55:00,0.62649,0.6265,0.62631,0.62637,303400001.0
2006-05-17 02:00:00,0.62643,0.62655,0.62606,0.62606,397499998.0
2006-05-17 02:05:00,0.62603,0.62605,0.62509,0.62544,258799998.0
2006-05-17 02:10:00,0.62552,0.6256,0.62523,0.62542,348699997.0
2006-05-17 02:15:00,0.6254,0.62581,0.62538,0.62551,364500002.0
2006-05-17 02:20:00,0.62554,0.62583,0.6254,0.62576,502200000.0
2006-05-17 02:25:00,0.62583,0.62591,0.62547,0.62552,320199998.0
2006-05-17 02:30:00,0.62561,0.62583,0.62548,0.62575,339800002.0
2006-05-17 02:35:00,0.6257,0.6258,0.6256,0.62565,357000002.0
2006-05-17 02:40:00,0.6256,0.62584,0.62544,0.62575,416599999.0
2006-05-17 02:45:00,0.62575,0.62614,0.6257,0.62611,275800003.0
2006-05-17 02:50:00,0.62622,0.62664,0.62622,0.62664,435199996.0
2006-05-17 02:55:00,0.62677,0.62696,0.62668,0.62671,442099997.0
2006-05-17 03:00:00,0.62671,0.62688,0.62666,0.62685,444599999.0
2006-05-17 03:05:00,0.62679,0.62706,0.62678,0.62688,379800000.0
2006-05-17 03:10:00,0.62688,0.62703,0.62681,0.62691,285900001.0
2006-05-17 03:15:00,0.62693,0.62706,0.6266,0.6267,367199997.0
2006-05-17 03:20:00,0.62675,0.6268,0.62659,0.62672,384699997.0
2006-05-17 03:25:00,0.6267,0.62675,0.62654,0.62667,320600000.0
2006-05-17 03:30:00,0.62662,0.6268,0.62646,0.62671,378200000.0
2006-05-17 03:35:00,0.6268,0.6268,0.6265,0.62665,338100001.0
2006-05-17 03:40:00,0.62658,0.62668,0.62628,0.62632,382700004.0
2006-05-17 03:45:00,0.62643,0.62658,0.62609,0.62657,386599999.0
2006-05-17 03:50:00,0.62655,0.6271,0.62655,0.6271,334900000.0
2006-05-17 03:55:00,0.62695,0.62727,0.62689,0.62714,511599995.0
2006-05-17 04:00:00,0.62703,0.62713,0.62667,0.62669,445900002.0
2006-05-17 04:05:00,0.62675,0.62694,0.62662,0.62673,449300001.0
2006-05-17 04:10:00,0.62663,0.62686,0.62645,0.62645,458299998.0
2006-05-17 04:15:00,0.62651,0.6266,0.62571,0.62579,562199998.0
2006-05-17 04:20:00,0.62573,0.62587,0.62552,0.62575,581199998.0
2006-05-17 04:25:00,0.62587,0.62613,0.62567,0.62613,298500000.0
2006-05-17 04:30:00,0.62619,0.62664,0.62614,0.6265,428499999.0
2006-05-17 04:35:00,0.62645,0.62657,0.62598,0.6261,437999996.0
2006-05-17 04:40:00,0.6261,0.62618,0.62585,0.62585,381400001.0
2006-05-17 04:45:00,0.62587,0.62613,0.62587,0.62605,531600001.0
2006-05-17 04:50:00,0.62611,0.62611,0.6259,0.62602,391199999.0
2006-05-17 04:55:00,0.62603,0.62615,0.62575,0.62605,421099998.0
2006-05-17 05:00:00,0.62606,0.62624,0.62581,0.62607,370699994.0
2006-05-17 05:05:00,0.62611,0.62659,0.62611,0.62659,435499995.0
2006-05-17 05:10:00,0.62661,0.62685,0.62658,0.62685,468199993.0
2006-05-17 05:15:00,0.6268,0.6269,0.62665,0.6269,349700000.0
2006-05-17 05:20:00,0.62677,0.62687,0.62667,0.62675,293300000.0
2006-05-17 05:25:00,0.62665,0.62709,0.6266,0.62709,421400001.0
2006-05-17 05:30:00,0.6269,0.62787,0.62679,0.62787,241600000.0
2006-05-17 05:35:00,0.62788,0.6279,0.62727,0.6274,493800000.0
2006-05-17 05:40:00,0.62743,0.62758,0.62737,0.6274,317400002.0
2006-05-17 05:45:00,0.62739,0.62782,0.62728,0.62782,323600001.0
2006-05-17 05:50:00,0.62777,0.62784,0.62742,0.62745,408599998.0
2006-05-17 05:55:00,0.62743,0.6276,0.62728,0.6275,385699999.0
2006-05-17 06:00:00,0.6274,0.6275,0.62735,0.62737,286700000.0
2006-05-17 06:05:00,0.62745,0.62749,0.62724,0.62736,396100000.0
2006-05-17 06:10:00,0.62736,0.62752,0.6273,0.62735,341599994.0
2006-05-17 06:15:00,0.62735,0.62749,0.62715,0.62742,451200003.0
2006-05-17 06:20:00,0.62735,0.62748,0.62715,0.62735,323500001.0
2006-05-17 06:25:00,0.62733,0.62742,0.62696,0.62718,463600000.0
2006-05-17 06:30:00,0.62715,0.6272,0.62695,0.62707,405299995.0
2006-05-17 06:35:00,0.62707,0.62715,0.62687,0.6269,388299998.0
2006-05-17 06:40:00,0.62682,0.627,0.6267,0.627,501399996.0
2006-05-17 06:45:00,0.62696,0.6271,0.62691,0.62691,365899998.0
2006-05-17 06:50:00,0.62701,0.62713,0.62688,0.62705,423800000.0
2006-05-17 06:55:00,0.62705,0.6272,0.62685,0.62705,379500002.0
2006-05-17 07:00:00,0.62696,0.62703,0.62685,0.62695,271899998.0
2006-05-17 07:05:00,0.6269,0.62703,0.62667,0.62697,424099999.0
2006-05-17 07:10:00,0.62695,0.62716,0.62662,0.62716,270299998.0
2006-05-17 07:15:00,0.62715,0.6272,0.62675,0.62675,299100000.0
2006-05-17 07:20:00,0.62685,0.62718,0.62678,0.62703,255200002.0
2006-05-17 07:25:00,0.62715,0.62725,0.62707,0.62715,422600001.0
2006-05-17 07:30:00,0.62715,0.62734,0.62694,0.62721,368099999.0
2006-05-17 07:35:00,0.62705,0.62721,0.62703,0.62703,456199997.0
2006-05-17 07:40:00,0.62698,0.62715,0.62695,0.62702,400099998.0
2006-05-17 07:45:00,0.62703,0.62716,0.6269,0.62712,389999998.0
2006-05-17 07:50:00,0.62705,0.62727,0.6269,0.62723,440200002.0
2006-05-17 07:55:00,0.62732,0.62748,0.62725,0.62745,310499999.0
2006-05-17 08:00:00,0.62733,0.62766,0.62733,0.62736,398000000.0
2006-05-17 08:05:00,0.62734,0.62734,0.62698,0.62705,554600000.0
2006-05-17 08:10:00,0.6272,0.62735,0.62704,0.62709,329500001.0
2006-05-17 08:15:00,0.62722,0.62722,0.62679,0.62682,347999996.0
2006-05-17 08:20:00,0.62688,0.62688,0.62664,0.6268,383000002.0
2006-05-17 08:25:00,0.62675,0.62682,0.62654,0.62682,310200000.0
2006-05-17 08:30:00,0.62682,0.62682,0.62635,0.6265,492399997.0
2006-05-17 08:35:00,0.62642,0.62676,0.62642,0.62655,332700002.0
2006-05-17 08:40:00,0.62652,0.62681,0.62648,0.62655,305499994.0
2006-05-17 08:45:00,0.62663,0.62707,0.62655,0.62698,257300001.0
2006-05-17 08:50:00,0.627,0.62724,0.62697,0.62715,533799995.0
2006-05-17 08:55:00,0.62718,0.62745,0.62708,0.62745,363700000.0
2006-05-17 09:00:00,0.62736,0.62745,0.62707,0.62738,202400000.0
2006-05-17 09:05:00,0.62728,0.62761,0.62705,0.62759,272500002.0
2006-05-17 09:10:00,0.62769,0.62905,0.62757,0.62886,492199998.0
2006-05-17 09:15:00,0.62883,0.62951,0.62883,0.62923,416199998.0
2006-05-17 09:20:00,0.6292,0.62924,0.62845,0.62845,324000001.0
2006-05-17 09:25:00,0.62857,0.62884,0.62849,0.62873,432199996.0
2006-05-17 09:30:00,0.62875,0.62926,0.62869,0.62925,445699999.0
2006-05-17 09:35:00,0.62927,0.62939,0.62903,0.62911,442300001.0
2006-05-17 09:40:00,0.62912,0.62918,0.6289,0.62905,486299998.0
2006-05-17 09:45:00,0.62897,0.62923,0.62895,0.6291,246800000.0
2006-05-17 09:50:00,0.62907,0.62912,0.62884,0.62912,368499998.0
2006-05-17 09:55:00,0.62906,0.62924,0.629,0.62915,288299999.0
2006-05-17 10:00:00,0.62911,0.6292,0.62898,0.629,378899999.0
2006-05-17 10:05:00,0.629,0.62916,0.62845,0.62875,450700002.0
2006-05-17 10:10:00,0.62875,0.62879,0.62859,0.62859,279100003.0
2006-05-17 10:15:00,0.62864,0.62885,0.62862,0.62878,366699999.0
2006-05-17 10:20:00,0.62887,0.62888,0.62872,0.62883,385099995.0
2006-05-17 10:25:00,0.62875,0.629,0.62875,0.62875,412699997.0
2006-05-17 10:30:00,0.62875,0.62907,0.6286,0.62883,344700000.0
2006-05-17 10:35:00,0.62887,0.62891,0.62859,0.6287,336999997.0
2006-05-17 10:40:00,0.6288,0.6288,0.62865,0.62872,477800002.0
2006-05-17 10:45:00,0.62875,0.62911,0.6286,0.62905,471199995.0
2006-05-17 10:50:00,0.62906,0.62941,0.6287,0.62927,446499998.0
2006-05-17 10:55:00,0.62935,0.62935,0.62898,0.62924,339699998.0
2006-05-17 11:00:00,0.62924,0.62935,0.62892,0.62906,596399999.0
2006-05-17 11:05:00,0.62918,0.62918,0.62897,0.62915,354200001.0
2006-05-17 11:10:00,0.62915,0.6293,0.629,0.62917,543799995.0
2006-05-17 11:15:00,0.62922,0.62922,0.62885,0.62911,624999998.0
2006-05-17 11:20:00,0.62911,0.62927,0.62898,0.62913,358400003.0
2006-05-17 11:25:00,0.62909,0.62911,0.62863,0.62863,407699999.0
2006-05-17 11:30:00,0.62864,0.62889,0.62857,0.62862,443000001.0
2006-05-17 11:35:00,0.62863,0.62863,0.62804,0.62845,445099999.0
2006-05-17 11:40:00,0.62839,0.62857,0.62824,0.62835,462199998.0
2006-05-17 11:45:00,0.62831,0.62835,0.62773,0.62777,460499997.0
2006-05-17 11:50:00,0.62781,0.62819,0.6277,0.62785,374500001.0
2006-05-17 11:55:00,0.6278,0.62791,0.62773,0.62786,310000000.0
2006-05-17 12:00:00,0.62789,0.6281,0.62786,0.62805,380799996.0
2006-05-17 12:05:00,0.62813,0.62832,0.62788,0.62789,465799997.0
2006-05-17 12:10:00,0.62779,0.62791,0.6277,0.6278,487600002.0
2006-05-17 12:15:00,0.6278,0.62811,0.6278,0.62782,437300004.0
2006-05-17 12:20:00,0.62792,0.62807,0.62775,0.62798,475000001.0
2006-05-17 12:25:00,0.62795,0.628,0.62768,0.62784,292900003.0
2006-05-17 12:30:00,0.62785,0.62796,0.62757,0.62784,496999995.0
2006-05-17 12:35:00,0.6278,0.62802,0.62765,0.62792,478600000.0
2006-05-17 12:40:00,0.62784,0.62797,0.62764,0.6279,351400000.0
2006-05-17 12:45:00,0.62784,0.62797,0.62769,0.6278,379199997.0
2006-05-17 12:50:00,0.62772,0.62801,0.6277,0.6279,495399998.0
2006-05-17 12:55:00,0.62779,0.6283,0.62776,0.62815,435600000.0
2006-05-17 13:00:00,0.62803,0.62832,0.62782,0.62824,429499996.0
2006-05-17 13:05:00,0.62827,0.62827,0.62786,0.62795,414500003.0
2006-05-17 13:10:00,0.62804,0.6281,0.62787,0.62802,409500000.0
2006-05-17 13:15:00,0.62808,0.62813,0.62787,0.62792,481000000.0
2006-05-17 13:20:00,0.62797,0.62806,0.62779,0.62779,466299994.0
2006-05-17 13:25:00,0.62797,0.62813,0.62771,0.62771,443699999.0
2006-05-17 13:30:00,0.6276,0.62785,0.62735,0.62765,382999999.0
2006-05-17 13:35:00,0.62775,0.62791,0.62744,0.62782,493300000.0
2006-05-17 13:40:00,0.62775,0.62775,0.62724,0.6275,539199996.0
2006-05-17 13:45:00,0.6275,0.62757,0.62719,0.62719,446600002.0
2006-05-17 13:50:00,0.62727,0.62731,0.62637,0.6265,339299999.0
2006-05-17 13:55:00,0.6266,0.62676,0.62632,0.62638,387000000.0
2006-05-17 14:00:00,0.62636,0.6265,0.62611,0.62637,474199996.0
2006-05-17 14:05:00,0.62632,0.62632,0.62592,0.62624,533900004.0
2006-05-17 14:10:00,0.62632,0.62699,0.6262,0.62699,341599997.0
2006-05-17 14:15:00,0.62712,0.6274,0.6268,0.62721,543800002.0
2006-05-17 14:20:00,0.6271,0.62725,0.6269,0.62715,331300000.0
2006-05-17 14:25:00,0.62718,0.62729,0.62675,0.62675,531300000.0
2006-05-17 14:30:00,0.62671,0.62705,0.62615,0.62615,493699991.0
2006-05-17 14:35:00,0.62599,0.62695,0.62599,0.62693,335500000.0
2006-05-17 14:40:00,0.627,0.62839,0.627,0.62819,317000000.0
2006-05-17 14:45:00,0.62794,0.62813,0.62754,0.62755,461399997.0
2006-05-17 14:50:00,0.62757,0.6277,0.62701,0.62707,473699999.0
2006-05-17 14:55:00,0.62691,0.62754,0.62688,0.6274,347599998.0
2006-05-17 15:00:00,0.62738,0.62763,0.62709,0.62763,395700003.0
2006-05-17 15:05:00,0.62768,0.62837,0.62757,0.62761,572900000.0
2006-05-17 15:10:00,0.62759,0.62759,0.62586,0.62601,355399997.0
2006-05-17 15:15:00,0.62591,0.62591,0.6253,0.62541,472299998.0
2006-05-17 15:20:00,0.62535,0.62553,0.62522,0.62525,609299998.0
2006-05-17 15:25:00,0.62527,0.62527,0.62486,0.625,467799996.0
2006-05-17 15:30:00,0.62501,0.6253,0.625,0.62526,288299998.0
2006-05-17 15:35:00,0.6254,0.62576,0.6254,0.6255,474900002.0
2006-05-17 15:40:00,0.62545,0.6255,0.62516,0.62533,335800002.0
2006-05-17 15:45:00,0.6253,0.62559,0.6253,0.62555,359200003.0
2006-05-17 15:50:00,0.6255,0.62569,0.62513,0.62538,450100000.0
2006-05-17 15:55:00,0.62539,0.62561,0.62523,0.62555,383599999.0
2006-05-17 16:00:00,0.62556,0.62564,0.62421,0.62456,341700002.0
2006-05-17 16:05:00,0.62459,0.62507,0.62449,0.6248,481799999.0
2006-05-17 16:10:00,0.6247,0.62489,0.62464,0.62464,330200000.0
2006-05-17 16:15:00,0.62455,0.6249,0.62435,0.62435,467199997.0
2006-05-17 16:20:00,0.62447,0.62474,0.62304,0.62304,440700002.0
2006-05-17 16:25:00,0.62288,0.62309,0.62181,0.62265,458900001.0
2006-05-17 16:30:00,0.6225,0.62266,0.62123,0.62132,524499999.0
2006-05-17 16:35:00,0.62125,0.6214,0.62109,0.62135,450999998.0
2006-05-17 16:40:00,0.6214,0.62271,0.6214,0.62214,323399999.0
2006-05-17 16:45:00,0.62224,0.62224,0.62154,0.62195,530200003.0
2006-05-17 16:50:00,0.62201,0.62252,0.62173,0.62188,654100000.0
2006-05-17 16:55:00,0.62183,0.62183,0.62087,0.62128,483600002.0
2006-05-17 17:00:00,0.62136,0.62167,0.62083,0.6215,389599999.0
2006-05-17 17:05:00,0.62136,0.62147,0.62076,0.62102,452100002.0
2006-05-17 17:10:00,0.62092,0.62107,0.62048,0.62098,416899999.0
2006-05-17 17:15:00,0.62089,0.62091,0.62052,0.62071,568099999.0
2006-05-17 17:20:00,0.62102,0.62102,0.61994,0.62031,492199998.0
2006-05-17 17:25:00,0.62053,0.6208,0.61927,0.61937,481000003.0
2006-05-17 17:30:00,0.61923,0.62017,0.61855,0.62017,435200002.0
2006-05-17 17:35:00,0.62035,0.62059,0.61982,0.62033,436199999.0
2006-05-17 17:40:00,0.6203,0.62087,0.6203,0.62049,439300002.0
2006-05-17 17:45:00,0.62047,0.62047,0.61983,0.61993,534699995.0
2006-05-17 17:50:00,0.61982,0.61997,0.61954,0.61954,466400003.0
2006-05-17 17:55:00,0.61942,0.6195,0.61822,0.61832,485299995.0
2006-05-17 18:00:00,0.61843,0.61908,0.61838,0.61908,724699995.0
2006-05-17 18:05:00,0.61915,0.61917,0.61854,0.61893,1037499996.0
2006-05-17 18:10:00,0.61886,0.61898,0.6185,0.61895,465199999.0
2006-05-17 18:15:00,0.61893,0.61994,0.61893,0.61976,1142999995.0
2006-05-17 18:20:00,0.61971,0.61983,0.61932,0.61963,866900000.0
2006-05-17 18:25:00,0.61965,0.6197,0.6194,0.61955,1141499995.0
2006-05-17 18:30:00,0.6195,0.61953,0.61919,0.61953,877099996.0
2006-05-17 18:35:00,0.61952,0.61952,0.61928,0.61933,953999997.0
2006-05-17 18:40:00,0.61932,0.61958,0.61921,0.6195,1597099996.0
2006-05-17 18:45:00,0.61964,0.62036,0.61954,0.62034,1108299992.0
2006-05-17 18:50:00,0.62032,0.62092,0.6202,0.62073,455599994.0
2006-05-17 18:55:00,0.62081,0.62097,0.62074,0.62086,713499997.0
2006-05-17 19:00:00,0.62081,0.62091,0.62055,0.62055,541399999.0
2006-05-17 19:05:00,0.62054,0.62076,0.6205,0.62062,794100001.0
2006-05-17 19:10:00,0.6206,0.62075,0.62041,0.6207,408799999.0
2006-05-17 19:15:00,0.62064,0.6207,0.62001,0.62012,387300002.0
2006-05-17 19:20:00,0.62015,0.62032,0.62013,0.62015,505500001.0
2006-05-17 19:25:00,0.62029,0.6206,0.62015,0.62032,633300002.0
2006-05-17 19:30:00,0.6204,0.6205,0.62023,0.62035,535000000.0
2006-05-17 19:35:00,0.62035,0.62041,0.62013,0.62013,782200000.0
2006-05-17 19:40:00,0.62018,0.62033,0.61993,0.62,372999999.0
2006-05-17 19:45:00,0.61976,0.61988,0.61947,0.61953,417600001.0
2006-05-17 19:50:00,0.61966,0.61968,0.6191,0.6193,705699996.0
2006-05-17 19:55:00,0.61919,0.61969,0.61908,0.61951,950600003.0
2006-05-17 20:00:00,0.61951,0.61965,0.61938,0.61962,724300004.0
2006-05-17 20:05:00,0.61968,0.62046,0.61959,0.6204,716200002.0
2006-05-17 20:10:00,0.62034,0.62054,0.62013,0.62047,503300003.0
2006-05-17 20:15:00,0.62036,0.62055,0.6202,0.62053,914099998.0
2006-05-17 20:20:00,0.6206,0.62087,0.62048,0.62075,557900000.0
2006-05-17 20:25:00,0.62065,0.62088,0.62002,0.62027,607900000.0
2006-05-17 20:30:00,0.62015,0.62045,0.61999,0.62016,861399997.0
2006-05-17 20:35:00,0.62015,0.62065,0.62004,0.62054,761199998.0
2006-05-17 20:40:00,0.62048,0.62142,0.62046,0.62114,493900001.0
2006-05-17 20:45:00,0.62138,0.622,0.62124,0.62194,486600000.0
2006-05-17 20:50:00,0.62189,0.6222,0.62132,0.62186,897299999.0
2006-05-17 20:55:00,0.62163,0.62193,0.62133,0.62175,718800006.0
2006-05-17 21:00:00,0.62175,0.62185,0.62165,0.6217,650300005.0
2006-05-17 21:05:00,0.6218,0.62185,0.62165,0.6218,720000000.0
2006-05-17 21:10:00,0.62175,0.62183,0.6217,0.62175,347900001.0
2006-05-17 21:15:00,0.62175,0.62185,0.6216,0.62175,824600000.0
2006-05-17 21:20:00,0.6218,0.62185,0.62165,0.62175,685999999.0
2006-05-17 21:25:00,0.62175,0.6218,0.6216,0.6217,430999998.0
2006-05-17 21:30:00,0.62177,0.62185,0.62167,0.62175,422499999.0
2006-05-17 21:35:00,0.62175,0.62185,0.62165,0.62177,835500000.0
2006-05-17 21:40:00,0.6218,0.62185,0.6216,0.6216,566499994.0
2006-05-17 21:45:00,0.62175,0.6218,0.62165,0.62173,446199998.0
2006-05-17 21:50:00,0.6218,0.6219,0.6217,0.62175,454999998.0
2006-05-17 21:55:00,0.62175,0.62185,0.62165,0.62175,464399999.0
2006-05-17 22:00:00,0.62175,0.6218,0.6217,0.62175,323300001.0
2006-05-17 22:05:00,0.6217,0.6219,0.6216,0.62177,546399997.0
2006-05-17 22:10:00,0.62175,0.62185,0.62165,0.62177,591000000.0
2006-05-17 22:15:00,0.62177,0.62185,0.62165,0.62175,470499996.0
2006-05-17 22:20:00,0.6218,0.62185,0.62167,0.6218,537599998.0
2006-05-17 22:25:00,0.6217,0.62185,0.62165,0.62175,384999995.0
2006-05-17 22:30:00,0.6218,0.62185,0.6215,0.62177,446799999.0
2006-05-17 22:35:00,0.62182,0.62182,0.6215,0.6218,374600001.0
2006-05-17 22:40:00,0.62175,0.62185,0.6216,0.62167,670599998.0
2006-05-17 22:45:00,0.62175,0.62185,0.62155,0.62175,670599995.0
2006-05-17 22:50:00,0.6218,0.6218,0.6215,0.6217,711500003.0
2006-05-17 22:55:00,0.6217,0.6219,0.62155,0.62155,717700003.0
2006-05-17 23:00:00,0.6216,0.6218,0.62058,0.62108,548699999.0
2006-05-17 23:05:00,0.62113,0.62151,0.62098,0.62122,492699998.0
2006-05-17 23:10:00,0.62126,0.62156,0.62095,0.62106,534699994.0
2006-05-17 23:15:00,0.62086,0.62135,0.62072,0.62126,499300004.0
2006-05-17 23:20:00,0.62123,0.62207,0.62094,0.62174,509800001.0
2006-05-17 23:25:00,0.62134,0.6218,0.62115,0.62175,360099997.0
2006-05-17 23:30:00,0.6217,0.62219,0.6217,0.62177,403600001.0
2006-05-17 23:35:00,0.62178,0.62217,0.62175,0.62191,372399997.0
2006-05-17 23:40:00,0.62186,0.62192,0.62085,0.62085,301799999.0
2006-05-17 23:45:00,0.62089,0.62185,0.62089,0.6218,457899999.0
2006-05-17 23:50:00,0.62173,0.62196,0.62168,0.62192,404499999.0
2006-05-17 23:55:00,0.62195,0.6221,0.62178,0.62197,462900002.0
2006-05-18 00:00:00,0.62201,0.62257,0.62185,0.62236,441400003.0
2006-05-18 00:05:00,0.6224,0.62246,0.62184,0.62215,289000001.0
2006-05-18 00:10:00,0.62202,0.62217,0.62191,0.62215,418899995.0
2006-05-18 00:15:00,0.62214,0.62223,0.62205,0.62206,365400001.0
2006-05-18 00:20:00,0.62201,0.62233,0.62201,0.62229,404599998.0
2006-05-18 00:25:00,0.62235,0.62236,0.62211,0.62225,482700001.0
2006-05-18 00:30:00,0.62229,0.62229,0.62194,0.62215,361199998.0
2006-05-18 00:35:00,0.6221,0.62224,0.622,0.62211,520000006.0
2006-05-18 00:40:00,0.62205,0.62219,0.62195,0.62202,343200001.0
2006-05-18 00:45:00,0.622,0.62222,0.622,0.62222,335799997.0
2006-05-18 00:50:00,0.6222,0.62238,0.62209,0.62235,472700001.0
2006-05-18 00:55:00,0.62235,0.6225,0.62232,0.62245,406100000.0
2006-05-18 01:00:00,0.62237,0.62245,0.6223,0.62243,173499999.0
2006-05-18 01:05:00,0.62236,0.62257,0.62232,0.62248,298499999.0
2006-05-18 01:10:00,0.62243,0.62262,0.6224,0.62242,424200000.0
2006-05-18 01:15:00,0.62245,0.62248,0.6222,0.6223,344900002.0
2006-05-18 01:20:00,0.62225,0.62232,0.62218,0.6223,275700000.0
2006-05-18 01:25:00,0.62229,0.62243,0.62197,0.62214,420900001.0
2006-05-18 01:30:00,0.6222,0.6222,0.62183,0.62193,472800001.0
2006-05-18 01:35:00,0.622,0.62221,0.62167,0.62196,353399998.0
2006-05-18 01:40:00,0.6221,0.6221,0.62116,0.62116,321999999.0
2006-05-18 01:45:00,0.62115,0.62133,0.6211,0.62125,414099998.0
2006-05-18 01:50:00,0.62129,0.62176,0.62109,0.62174,317900000.0
2006-05-18 01:55:00,0.62166,0.62167,0.62143,0.6216,537299999.0
2006-05-18 02:00:00,0.62168,0.62197,0.6215,0.62197,391999995.0
2006-05-18 02:05:00,0.62201,0.62228,0.62193,0.6222,390099999.0
2006-05-18 02:10:00,0.62228,0.6225,0.62226,0.62235,408499996.0
2006-05-18 02:15:00,0.6223,0.62245,0.62209,0.62222,358300001.0
2006-05-18 02:20:00,0.6223,0.6224,0.62212,0.62235,505999997.0
2006-05-18 02:25:00,0.62247,0.62265,0.62225,0.6223,313199998.0
2006-05-18 02:30:00,0.62233,0.62233,0.62172,0.62185,340000000.0
2006-05-18 02:35:00,0.6217,0.6217,0.62124,0.62132,359000001.0
2006-05-18 02:40:00,0.6213,0.62148,0.62125,0.6214,396999997.0
2006-05-18 02:45:00,0.6215,0.62169,0.6214,0.62145,268899998.0
2006-05-18 02:50:00,0.6215,0.62156,0.62136,0.62156,427100000.0
2006-05-18 02:55:00,0.6216,0.62176,0.62139,0.62146,358699998.0
2006-05-18 03:00:00,0.6215,0.62156,0.62126,0.62145,472699996.0
2006-05-18 03:05:00,0.6214,0.62175,0.6214,0.6215,452800002.0
2006-05-18 03:10:00,0.62158,0.62171,0.62149,0.6216,410099999.0
2006-05-18 03:15:00,0.6216,0.62165,0.62122,0.62129,357700000.0
2006-05-18 03:20:00,0.6213,0.62142,0.62086,0.62115,352300003.0
2006-05-18 03:25:00,0.62117,0.62148,0.62115,0.62137,453500000.0
2006-05-18 03:30:00,0.62135,0.6214,0.6209,0.621,467900001.0
2006-05-18 03:35:00,0.62111,0.62127,0.62098,0.62125,362400003.0
2006-05-18 03:40:00,0.62119,0.6215,0.62119,0.62135,489300003.0
2006-05-18 03:45:00,0.62147,0.6216,0.62129,0.6216,379800002.0
2006-05-18 03:50:00,0.62154,0.6225,0.62152,0.6225,514000003.0
2006-05-18 03:55:00,0.62243,0.62278,0.62239,0.62265,384299998.0
2006-05-18 04:00:00,0.62262,0.62298,0.62253,0.6227,322099999.0
2006-05-18 04:05:00,0.6226,0.6228,0.62223,0.62253,575999992.0
2006-05-18 04:10:00,0.62246,0.62291,0.62245,0.62269,388599997.0
2006-05-18 04:15:00,0.62281,0.62298,0.6228,0.62288,537800003.0
2006-05-18 04:20:00,0.62282,0.62311,0.62282,0.62296,398799996.0
2006-05-18 04:25:00,0.62308,0.62315,0.62292,0.62307,303899999.0
2006-05-18 04:30:00,0.62297,0.62305,0.62287,0.623,380500001.0
2006-05-18 04:35:00,0.62303,0.6233,0.62283,0.6233,259100000.0
2006-05-18 04:40:00,0.62331,0.62331,0.6231,0.62318,362599998.0
2006-05-18 04:45:00,0.62323,0.62333,0.62302,0.62318,483000000.0
2006-05-18 04:50:00,0.62323,0.62331,0.62291,0.62331,348400001.0
2006-05-18 04:55:00,0.62333,0.6235,0.62309,0.62338,494699997.0
2006-05-18 05:00:00,0.62332,0.62332,0.62301,0.62312,487000002.0
2006-05-18 05:05:00,0.6231,0.6232,0.62302,0.62315,388599999.0
2006-05-18 05:10:00,0.6231,0.6232,0.62297,0.62305,279500001.0
2006-05-18 05:15:00,0.62294,0.623,0.62272,0.62298,404500001.0
2006-05-18 05:20:00,0.62285,0.6229,0.62249,0.62255,431299998.0
2006-05-18 05:25:00,0.62242,0.62275,0.62242,0.62275,444300002.0
2006-05-18 05:30:00,0.62265,0.62291,0.6226,0.62283,356499998.0
2006-05-18 05:35:00,0.62285,0.62285,0.62237,0.6225,399199999.0
2006-05-18 05:40:00,0.6226,0.62265,0.6225,0.62255,374899996.0
2006-05-18 05:45:00,0.62253,0.62271,0.6224,0.62254,356399997.0
2006-05-18 05:50:00,0.62255,0.6227,0.62248,0.62255,321499999.0
2006-05-18 05:55:00,0.62255,0.62261,0.62234,0.62236,326599999.0
2006-05-18 06:00:00,0.6222,0.6223,0.62215,0.62222,330499999.0
2006-05-18 06:05:00,0.6223,0.6223,0.62208,0.62227,464800000.0
2006-05-18 06:10:00,0.62228,0.6224,0.62214,0.62224,285600000.0
2006-05-18 06:15:00,0.62225,0.62232,0.62205,0.62222,325700001.0
2006-05-18 06:20:00,0.6221,0.62211,0.62141,0.6217,512900002.0
2006-05-18 06:25:00,0.62173,0.62208,0.62173,0.62208,403899997.0
2006-05-18 06:30:00,0.62197,0.62215,0.6219,0.62202,480199999.0
2006-05-18 06:35:00,0.62202,0.62251,0.62194,0.62251,327400004.0
2006-05-18 06:40:00,0.62251,0.62254,0.6223,0.6224,405399997.0
2006-05-18 06:45:00,0.62235,0.62245,0.6223,0.62235,358499998.0
2006-05-18 06:50:00,0.62236,0.62243,0.62215,0.62233,326399998.0
2006-05-18 06:55:00,0.62235,0.62253,0.62225,0.6224,425500000.0
2006-05-18 07:00:00,0.6223,0.62258,0.6223,0.62258,337300000.0
2006-05-18 07:05:00,0.62255,0.62264,0.62223,0.62245,409900001.0
2006-05-18 07:10:00,0.62244,0.62244,0.62205,0.62223,306000001.0
2006-05-18 07:15:00,0.62211,0.62229,0.62189,0.62203,419399998.0
2006-05-18 07:20:00,0.622,0.62203,0.6216,0.6216,368899998.0
2006-05-18 07:25:00,0.62172,0.62184,0.62158,0.62167,364200003.0
2006-05-18 07:30:00,0.62175,0.62179,0.62121,0.62151,431000001.0
2006-05-18 07:35:00,0.62144,0.62197,0.62144,0.62186,402899998.0
2006-05-18 07:40:00,0.6218,0.62195,0.6217,0.62185,418400000.0
2006-05-18 07:45:00,0.62185,0.62193,0.6217,0.6219,364999995.0
2006-05-18 07:50:00,0.62182,0.62219,0.62153,0.62205,472300000.0
2006-05-18 07:55:00,0.62205,0.62205,0.62171,0.62178,458700000.0
2006-05-18 08:00:00,0.62163,0.62195,0.62152,0.62184,439599999.0
2006-05-18 08:05:00,0.6218,0.62184,0.62148,0.62161,501599997.0
2006-05-18 08:10:00,0.6217,0.62175,0.6211,0.6211,204799998.0
2006-05-18 08:15:00,0.6213,0.6216,0.62118,0.62122,449399999.0
2006-05-18 08:20:00,0.62126,0.62126,0.62081,0.62107,386499998.0
2006-05-18 08:25:00,0.62101,0.62141,0.62089,0.62141,291099997.0
2006-05-18 08:30:00,0.62133,0.62142,0.62113,0.6212,384699999.0
2006-05-18 08:35:00,0.62112,0.62119,0.62088,0.62095,351099999.0
2006-05-18 08:40:00,0.621,0.62137,0.62092,0.6213,480099998.0
2006-05-18 08:45:00,0.62143,0.62199,0.62135,0.62193,394400001.0
2006-05-18 08:50:00,0.622,0.6221,0.6216,0.6216,346499995.0
2006-05-18 08:55:00,0.62155,0.62186,0.62144,0.62176,402000000.0
2006-05-18 09:00:00,0.62167,0.62195,0.62167,0.62178,380099997.0
2006-05-18 09:05:00,0.6217,0.62174,0.62149,0.62152,338600001.0
2006-05-18 09:10:00,0.62153,0.62163,0.62115,0.62133,473899993.0
2006-05-18 09:15:00,0.62128,0.62136,0.62103,0.6211,472799998.0
2006-05-18 09:20:00,0.62105,0.62129,0.62096,0.62114,426500001.0
2006-05-18 09:25:00,0.6212,0.62149,0.62112,0.62119,364299995.0
2006-05-18 09:30:00,0.62118,0.62136,0.62098,0.62117,405799999.0
2006-05-18 09:35:00,0.62125,0.62137,0.62075,0.62087,425299999.0
2006-05-18 09:40:00,0.62084,0.62118,0.62069,0.62113,423899996.0
2006-05-18 09:45:00,0.62116,0.62148,0.62103,0.62142,373499997.0
2006-05-18 09:50:00,0.62141,0.62154,0.62134,0.62154,244499999.0
2006-05-18 09:55:00,0.62145,0.62176,0.62138,0.62158,302900001.0
2006-05-18 10:00:00,0.62157,0.6221,0.6215,0.62195,445800000.0
2006-05-18 10:05:00,0.62195,0.62251,0.62195,0.62251,487100000.0
2006-05-18 10:10:00,0.62248,0.62261,0.62236,0.62261,293799999.0
2006-05-18 10:15:00,0.6226,0.62393,0.62253,0.62391,335699999.0
2006-05-18 10:20:00,0.62406,0.62453,0.62367,0.62385,603999998.0
2006-05-18 10:25:00,0.62383,0.62417,0.62383,0.62403,352000000.0
2006-05-18 10:30:00,0.62411,0.62552,0.62411,0.62502,392000003.0
2006-05-18 10:35:00,0.62484,0.62498,0.62465,0.62483,416499999.0
2006-05-18 10:40:00,0.62493,0.62625,0.62477,0.62585,392099996.0
2006-05-18 10:45:00,0.62594,0.62627,0.62568,0.62606,609299998.0
2006-05-18 10:50:00,0.62616,0.62616,0.62536,0.62547,396599995.0
2006-05-18 10:55:00,0.6255,0.6259,0.6255,0.62584,393899996.0
2006-05-18 11:00:00,0.62585,0.62622,0.62559,0.62587,554299997.0
2006-05-18 11:05:00,0.62605,0.62631,0.62544,0.62562,337199996.0
2006-05-18 11:10:00,0.62557,0.62571,0.62487,0.62493,477400001.0
2006-05-18 11:15:00,0.62494,0.62506,0.62474,0.62495,520499998.0
2006-05-18 11:20:00,0.62504,0.62518,0.62485,0.62487,499800000.0
2006-05-18 11:25:00,0.62482,0.62495,0.6247,0.6247,435000000.0
2006-05-18 11:30:00,0.62472,0.62472,0.62426,0.62446,429499999.0
2006-05-18 11:35:00,0.62449,0.62471,0.62434,0.62465,419199997.0
2006-05-18 11:40:00,0.62465,0.62482,0.62453,0.62453,337199998.0
2006-05-18 11:45:00,0.62475,0.6252,0.62465,0.6248,393199999.0
2006-05-18 11:50:00,0.62479,0.62479,0.6246,0.62473,462399997.0
2006-05-18 11:55:00,0.62465,0.62472,0.62452,0.6246,364600001.0
2006-05-18 12:00:00,0.62456,0.62456,0.62411,0.62419,439900000.0
2006-05-18 12:05:00,0.62408,0.62427,0.62378,0.6238,545299994.0
2006-05-18 12:10:00,0.62375,0.62401,0.62369,0.62385,314800003.0
2006-05-18 12:15:00,0.62386,0.62397,0.62361,0.62363,406299996.0
2006-05-18 12:20:00,0.62362,0.62362,0.6229,0.6235,458999995.0
2006-05-18 12:25:00,0.62345,0.62383,0.62343,0.62383,310199998.0
2006-05-18 12:30:00,0.6238,0.62395,0.6237,0.62385,553200001.0
2006-05-18 12:35:00,0.62385,0.62403,0.62361,0.62396,389499999.0
2006-05-18 12:40:00,0.62391,0.62403,0.62375,0.62387,320499999.0
2006-05-18 12:45:00,0.6239,0.62394,0.62377,0.62391,300400001.0
2006-05-18 12:50:00,0.6239,0.62418,0.6239,0.624,347400000.0
2006-05-18 12:55:00,0.62394,0.62406,0.62334,0.62334,499700001.0
2006-05-18 13:00:00,0.62335,0.62366,0.62335,0.62365,470700001.0
2006-05-18 13:05:00,0.62373,0.62398,0.62344,0.62391,350400001.0
2006-05-18 13:10:00,0.62399,0.62399,0.62357,0.62357,426900003.0
2006-05-18 13:15:00,0.62359,0.62373,0.62347,0.6236,475000000.0
2006-05-18 13:20:00,0.62355,0.6237,0.62335,0.62335,425699998.0
2006-05-18 13:25:00,0.62349,0.62355,0.6232,0.6235,422399997.0
2006-05-18 13:30:00,0.62345,0.62401,0.62345,0.6239,396300001.0
2006-05-18 13:35:00,0.62396,0.62402,0.62371,0.62371,441900002.0
2006-05-18 13:40:00,0.62371,0.62377,0.6231,0.62325,420400000.0
2006-05-18 13:45:00,0.62323,0.62333,0.62307,0.62307,332700001.0
2006-05-18 13:50:00,0.62305,0.62342,0.62297,0.62342,440099996.0
2006-05-18 13:55:00,0.62347,0.62355,0.62322,0.6233,317499999.0
2006-05-18 14:00:00,0.62332,0.62345,0.6231,0.62345,394300001.0
2006-05-18 14:05:00,0.62333,0.62351,0.62325,0.62329,436099997.0
2006-05-18 14:10:00,0.6234,0.62362,0.62335,0.62345,409400000.0
2006-05-18 14:15:00,0.62359,0.62475,0.62359,0.62475,451399995.0
2006-05-18 14:20:00,0.62481,0.62484,0.62447,0.62465,414200000.0
2006-05-18 14:25:00,0.62466,0.62479,0.62452,0.62471,500800000.0
2006-05-18 14:30:00,0.62473,0.625,0.62399,0.6242,471400002.0
2006-05-18 14:35:00,0.62411,0.6242,0.62383,0.62388,466299998.0
2006-05-18 14:40:00,0.62375,0.62408,0.62375,0.624,363500001.0
2006-05-18 14:45:00,0.62395,0.62419,0.62395,0.62414,482700000.0
2006-05-18 14:50:00,0.62413,0.62448,0.62403,0.62433,391099997.0
2006-05-18 14:55:00,0.6243,0.62436,0.62368,0.62369,468200001.0
2006-05-18 15:00:00,0.62374,0.62393,0.62342,0.62348,358500000.0
2006-05-18 15:05:00,0.6235,0.62411,0.6235,0.62383,483899998.0
2006-05-18 15:10:00,0.62374,0.62389,0.62348,0.62389,464700003.0
2006-05-18 15:15:00,0.6239,0.62392,0.62304,0.62313,377399999.0
2006-05-18 15:20:00,0.6231,0.6232,0.62225,0.62244,593800001.0
2006-05-18 15:25:00,0.6225,0.62334,0.62232,0.62325,491000000.0
2006-05-18 15:30:00,0.62332,0.62372,0.62289,0.62369,390500000.0
2006-05-18 15:35:00,0.62404,0.62431,0.62384,0.62402,547999997.0
2006-05-18 15:40:00,0.62384,0.62418,0.62346,0.62402,446400000.0
2006-05-18 15:45:00,0.62411,0.62435,0.624,0.62415,445799997.0
2006-05-18 15:50:00,0.62392,0.624,0.62345,0.62345,552400005.0
2006-05-18 15:55:00,0.62349,0.62391,0.62341,0.62365,511699999.0
2006-05-18 16:00:00,0.62358,0.62389,0.62358,0.6237,333200001.0
2006-05-18 16:05:00,0.62374,0.62412,0.62374,0.62394,495099998.0
2006-05-18 16:10:00,0.62375,0.62405,0.62342,0.62353,356199996.0
2006-05-18 16:15:00,0.62337,0.62337,0.62242,0.62292,581799999.0
2006-05-18 16:20:00,0.62302,0.6235,0.62289,0.62297,390800001.0
2006-05-18 16:25:00,0.623,0.62321,0.6225,0.62295,384400006.0
2006-05-18 16:30:00,0.6229,0.62295,0.62239,0.62239,514500002.0
2006-05-18 16:35:00,0.62242,0.6228,0.62242,0.62255,555799998.0
2006-05-18 16:40:00,0.62246,0.6231,0.62241,0.62295,318799997.0
2006-05-18 16:45:00,0.62311,0.62371,0.62311,0.62367,423200000.0
2006-05-18 16:50:00,0.62366,0.62399,0.6235,0.6236,498799998.0
2006-05-18 16:55:00,0.62353,0.62353,0.62268,0.62311,469600001.0
2006-05-18 17:00:00,0.62313,0.62387,0.62294,0.62384,375799999.0
2006-05-18 17:05:00,0.62383,0.62407,0.62363,0.62384,453499999.0
2006-05-18 17:10:00,0.62386,0.62415,0.62365,0.62402,395099997.0
2006-05-18 17:15:00,0.62408,0.6242,0.6234,0.62399,410800003.0
2006-05-18 17:20:00,0.62407,0.62413,0.62369,0.62413,386200000.0
2006-05-18 17:25:00,0.62422,0.62458,0.62415,0.62431,392999999.0
2006-05-18 17:30:00,0.62434,0.62444,0.6238,0.6238,368099997.0
2006-05-18 17:35:00,0.62366,0.624,0.62362,0.62398,412399997.0
2006-05-18 17:40:00,0.62386,0.62416,0.62354,0.62374,354499998.0
2006-05-18 17:45:00,0.62387,0.62405,0.62318,0.62372,502199997.0
2006-05-18 17:50:00,0.62365,0.62385,0.62288,0.62288,405799994.0
2006-05-18 17:55:00,0.62292,0.62357,0.62273,0.62282,574799995.0
2006-05-18 18:00:00,0.62263,0.62306,0.62207,0.623,619599999.0
2006-05-18 18:05:00,0.62312,0.62335,0.62299,0.62322,958500003.0
2006-05-18 18:10:00,0.62333,0.62402,0.62333,0.62402,528300003.0
2006-05-18 18:15:00,0.62396,0.62427,0.62366,0.62392,1262900004.0
2006-05-18 18:20:00,0.62395,0.62425,0.62395,0.62415,1026399995.0
2006-05-18 18:25:00,0.62415,0.62475,0.62414,0.6243,895400000.0
2006-05-18 18:30:00,0.62426,0.6243,0.62372,0.62388,706499998.0
2006-05-18 18:35:00,0.62383,0.62385,0.62365,0.6238,804699999.0
2006-05-18 18:40:00,0.6238,0.62437,0.6237,0.62422,1332099996.0
2006-05-18 18:45:00,0.6242,0.6242,0.62382,0.62401,1057200004.0
2006-05-18 18:50:00,0.62401,0.62401,0.6237,0.6238,428700001.0
2006-05-18 18:55:00,0.62393,0.62484,0.62393,0.62448,723300000.0
2006-05-18 19:00:00,0.62446,0.6247,0.62445,0.62445,642500002.0
2006-05-18 19:05:00,0.62443,0.62468,0.62405,0.62413,736999997.0
2006-05-18 19:10:00,0.62419,0.6244,0.624,0.6241,302400000.0
2006-05-18 19:15:00,0.6241,0.62415,0.62387,0.62405,448699997.0
2006-05-18 19:20:00,0.62405,0.6241,0.62386,0.62395,497600002.0
2006-05-18 19:25:00,0.624,0.62402,0.62303,0.62319,484699997.0
2006-05-18 19:30:00,0.62325,0.62333,0.62302,0.62315,554300002.0
2006-05-18 19:35:00,0.62319,0.62366,0.62313,0.62357,723400006.0
2006-05-18 19:40:00,0.62363,0.62363,0.623,0.62312,438599992.0
2006-05-18 19:45:00,0.62315,0.62353,0.62308,0.62313,408700002.0
2006-05-18 19:50:00,0.62327,0.6235,0.6232,0.62345,556700000.0
2006-05-18 19:55:00,0.62335,0.62345,0.62297,0.62321,841699995.0
2006-05-18 20:00:00,0.62313,0.62317,0.62278,0.62295,682199997.0
2006-05-18 20:05:00,0.62303,0.62321,0.6227,0.62295,777999997.0
2006-05-18 20:10:00,0.62288,0.623,0.62265,0.623,561799999.0
2006-05-18 20:15:00,0.6229,0.6231,0.62287,0.62305,902299999.0
2006-05-18 20:20:00,0.62307,0.62307,0.62258,0.6227,480000000.0
2006-05-18 20:25:00,0.62264,0.62265,0.62248,0.6226,658600003.0
2006-05-18 20:30:00,0.62246,0.6225,0.62168,0.62187,743199997.0
2006-05-18 20:35:00,0.62187,0.62225,0.62178,0.62225,744300002.0
2006-05-18 20:40:00,0.6222,0.62232,0.6221,0.6222,594800001.0
2006-05-18 20:45:00,0.62212,0.62268,0.62203,0.62257,370499999.0
2006-05-18 20:50:00,0.62256,0.62256,0.6223,0.62243,744000003.0
2006-05-18 20:55:00,0.6224,0.62253,0.62166,0.62175,677099996.0
2006-05-18 21:00:00,0.62175,0.62185,0.62165,0.6217,635700000.0
2006-05-18 21:05:00,0.6218,0.62185,0.62165,0.6218,671600000.0
2006-05-18 21:10:00,0.62175,0.62183,0.6217,0.62175,411399999.0
2006-05-18 21:15:00,0.62175,0.62185,0.6216,0.62175,701899998.0
2006-05-18 21:20:00,0.6218,0.62185,0.62165,0.62175,683399995.0
2006-05-18 21:25:00,0.62175,0.6218,0.6216,0.6217,535700005.0
2006-05-18 21:30:00,0.62177,0.62185,0.62167,0.62167,389400002.0
2006-05-18 21:35:00,0.62175,0.62185,0.62165,0.62177,775699999.0
2006-05-18 21:40:00,0.6218,0.62185,0.6216,0.6216,508100000.0
2006-05-18 21:45:00,0.62175,0.6218,0.62165,0.62173,421699999.0
2006-05-18 21:50:00,0.6218,0.6219,0.6217,0.62175,467000005.0
2006-05-18 21:55:00,0.62175,0.62185,0.62165,0.62175,440400002.0
2006-05-18 22:00:00,0.62175,0.6218,0.6217,0.62175,292899997.0
2006-05-18 22:05:00,0.6217,0.6219,0.6216,0.62177,551000000.0
2006-05-18 22:10:00,0.62175,0.62185,0.62165,0.62177,421099995.0
2006-05-18 22:15:00,0.62177,0.62185,0.62165,0.62175,446499999.0
2006-05-18 22:20:00,0.6218,0.62185,0.62167,0.6218,572499997.0
2006-05-18 22:25:00,0.6217,0.62185,0.62165,0.62175,416600002.0
2006-05-18 22:30:00,0.6218,0.62185,0.6215,0.62177,393099999.0
2006-05-18 22:35:00,0.62182,0.62182,0.6215,0.6218,432700000.0
2006-05-18 22:40:00,0.62175,0.62185,0.6216,0.62167,618299999.0
2006-05-18 22:45:00,0.62175,0.62185,0.62155,0.62175,480300002.0
2006-05-18 22:50:00,0.6218,0.6218,0.6215,0.6217,742400002.0
2006-05-18 22:55:00,0.6217,0.6219,0.62155,0.62155,500000000.0
2006-05-18 23:00:00,0.6216,0.62282,0.6216,0.62263,482599998.0
2006-05-18 23:05:00,0.62262,0.62264,0.62209,0.62243,580200002.0
2006-05-18 23:10:00,0.62237,0.62306,0.62206,0.62293,477499998.0
2006-05-18 23:15:00,0.62283,0.62313,0.62241,0.62285,444699997.0
2006-05-18 23:20:00,0.62305,0.62323,0.62287,0.62296,487199998.0
2006-05-18 23:25:00,0.62292,0.62294,0.62234,0.62253,496700000.0
2006-05-18 23:30:00,0.62241,0.62294,0.62234,0.62277,577300001.0
2006-05-18 23:35:00,0.62284,0.62304,0.62233,0.62254,469799996.0
2006-05-18 23:40:00,0.62265,0.62279,0.62219,0.62257,456600001.0
2006-05-18 23:45:00,0.62239,0.62292,0.6223,0.62269,639699993.0
2006-05-18 23:50:00,0.62269,0.62288,0.62217,0.62262,591199998.0
2006-05-18 23:55:00,0.62234,0.6226,0.6217,0.6217,425999998.0
2006-05-19 00:00:00,0.62175,0.62185,0.6217,0.62175,349900001.0
2006-05-19 00:05:00,0.6218,0.6218,0.6217,0.6218,355899996.0
2006-05-19 00:10:00,0.62167,0.62185,0.6216,0.6218,428799999.0
2006-05-19 00:15:00,0.62177,0.62185,0.62165,0.62185,294200000.0
2006-05-19 00:20:00,0.62175,0.62183,0.6217,0.6218,303500001.0
2006-05-19 00:25:00,0.62183,0.62185,0.62167,0.62175,334799997.0
2006-05-19 00:30:00,0.62185,0.62185,0.62155,0.6218,410499993.0
2006-05-19 00:35:00,0.62175,0.6219,0.62165,0.6218,425400002.0
2006-05-19 00:40:00,0.62175,0.6218,0.6216,0.6217,372000001.0
2006-05-19 00:45:00,0.62175,0.62185,0.6217,0.6218,316999996.0
2006-05-19 00:50:00,0.62175,0.62183,0.62165,0.6218,371699996.0
2006-05-19 00:55:00,0.6218,0.6218,0.6217,0.62175,388899998.0
2006-05-19 01:00:00,0.6217,0.62185,0.6213,0.62147,180300000.0
2006-05-19 01:05:00,0.62136,0.62152,0.62122,0.62138,394399998.0
2006-05-19 01:10:00,0.62133,0.6216,0.62133,0.62138,360299995.0
2006-05-19 01:15:00,0.6214,0.62152,0.6212,0.62145,315800001.0
2006-05-19 01:20:00,0.62138,0.62144,0.62126,0.62141,344999998.0
2006-05-19 01:25:00,0.62136,0.62146,0.62118,0.62136,388500001.0
2006-05-19 01:30:00,0.62155,0.62168,0.6214,0.62148,357600000.0
2006-05-19 01:35:00,0.62145,0.62155,0.62137,0.62145,429799998.0
2006-05-19 01:40:00,0.62166,0.6218,0.62154,0.62175,342299998.0
2006-05-19 01:45:00,0.62175,0.62198,0.6217,0.62195,361200000.0
2006-05-19 01:50:00,0.622,0.6223,0.6218,0.6223,401400000.0
2006-05-19 01:55:00,0.62227,0.62246,0.62214,0.62242,377200001.0
2006-05-19 02:00:00,0.62248,0.6227,0.62243,0.62265,352000001.0
2006-05-19 02:05:00,0.62268,0.62268,0.62211,0.62223,305499998.0
2006-05-19 02:10:00,0.6223,0.62232,0.62197,0.62203,347400003.0
2006-05-19 02:15:00,0.622,0.62215,0.62181,0.62182,309900003.0
2006-05-19 02:20:00,0.62199,0.62237,0.62199,0.62233,625300001.0
2006-05-19 02:25:00,0.6224,0.62245,0.62214,0.6222,299699998.0
2006-05-19 02:30:00,0.62225,0.62225,0.62197,0.6221,356099998.0
2006-05-19 02:35:00,0.62204,0.62234,0.622,0.6222,430500000.0
2006-05-19 02:40:00,0.6221,0.6224,0.62207,0.6223,355299999.0
2006-05-19 02:45:00,0.62222,0.6224,0.62222,0.62235,277200001.0
2006-05-19 02:50:00,0.62242,0.62245,0.62228,0.6224,431299998.0
2006-05-19 02:55:00,0.62238,0.62238,0.6222,0.62225,434800003.0
2006-05-19 03:00:00,0.62225,0.62241,0.62212,0.62212,399700000.0
2006-05-19 03:05:00,0.62207,0.62235,0.62186,0.622,467499998.0
2006-05-19 03:10:00,0.622,0.62221,0.6217,0.62181,432099997.0
2006-05-19 03:15:00,0.62183,0.62193,0.62162,0.62178,319599997.0
2006-05-19 03:20:00,0.62186,0.62205,0.62183,0.622,344900001.0
2006-05-19 03:25:00,0.62199,0.622,0.62174,0.62193,368699995.0
2006-05-19 03:30:00,0.62195,0.62203,0.62184,0.62184,382300003.0
2006-05-19 03:35:00,0.62193,0.62203,0.62183,0.62195,401100000.0
2006-05-19 03:40:00,0.62191,0.62204,0.6218,0.6218,413600002.0
2006-05-19 03:45:00,0.62192,0.62195,0.6216,0.62185,440800000.0
2006-05-19 03:50:00,0.6218,0.62182,0.62131,0.62154,432500000.0
2006-05-19 03:55:00,0.62135,0.62145,0.62113,0.6214,516799998.0
2006-05-19 04:00:00,0.62133,0.62214,0.62133,0.62189,398100002.0
2006-05-19 04:05:00,0.62177,0.62202,0.62172,0.62177,419999997.0
2006-05-19 04:10:00,0.62165,0.62175,0.62139,0.62139,511400000.0
2006-05-19 04:15:00,0.6215,0.62157,0.62134,0.62134,454500000.0
2006-05-19 04:20:00,0.6213,0.6215,0.6213,0.62135,482399997.0
2006-05-19 04:25:00,0.62139,0.6216,0.62139,0.62155,217200000.0
2006-05-19 04:30:00,0.6215,0.62163,0.6214,0.62149,433199999.0
2006-05-19 04:35:00,0.62145,0.62155,0.62137,0.62143,272399998.0
2006-05-19 04:40:00,0.6214,0.6214,0.62118,0.6212,519999999.0
2006-05-19 04:45:00,0.62123,0.62147,0.6209,0.6209,408000002.0
2006-05-19 04:50:00,0.62097,0.62122,0.62097,0.62122,327799997.0
2006-05-19 04:55:00,0.62121,0.62165,0.62108,0.62155,426599999.0
2006-05-19 05:00:00,0.62153,0.62163,0.6213,0.62147,347500001.0
2006-05-19 05:05:00,0.62147,0.62188,0.62141,0.62188,419099995.0
2006-05-19 05:10:00,0.62185,0.62195,0.62172,0.6219,348299998.0
2006-05-19 05:15:00,0.62182,0.62185,0.6216,0.62185,258799999.0
2006-05-19 05:20:00,0.62175,0.6218,0.62149,0.62155,329800003.0
2006-05-19 05:25:00,0.62145,0.6217,0.6214,0.6217,411299993.0
2006-05-19 05:30:00,0.6216,0.6219,0.62155,0.6219,353600000.0
2006-05-19 05:35:00,0.62191,0.62191,0.6216,0.62185,381200000.0
2006-05-19 05:40:00,0.62188,0.62202,0.62173,0.62202,389799994.0
2006-05-19 05:45:00,0.62198,0.62198,0.62158,0.6218,480699996.0
2006-05-19 05:50:00,0.62176,0.62187,0.62163,0.6217,376499999.0
2006-05-19 05:55:00,0.62171,0.62193,0.62164,0.62189,292900001.0
2006-05-19 06:00:00,0.6218,0.62252,0.6218,0.62248,292400001.0
2006-05-19 06:05:00,0.62255,0.62255,0.6221,0.62225,497699998.0
2006-05-19 06:10:00,0.62223,0.6225,0.62213,0.62235,307699999.0
2006-05-19 06:15:00,0.62235,0.6224,0.62215,0.6224,350300000.0
2006-05-19 06:20:00,0.62235,0.62245,0.62213,0.6223,359900002.0
2006-05-19 06:25:00,0.6223,0.62238,0.62219,0.62225,414700000.0
2006-05-19 06:30:00,0.62221,0.62239,0.62208,0.62212,343300000.0
2006-05-19 06:35:00,0.62212,0.62221,0.622,0.62202,447600000.0
2006-05-19 06:40:00,0.62192,0.622,0.6218,0.622,436499997.0
2006-05-19 06:45:00,0.62195,0.622,0.62175,0.6218,354499999.0
2006-05-19 06:50:00,0.62186,0.62195,0.62165,0.6218,285700000.0
2006-05-19 06:55:00,0.6218,0.622,0.62171,0.62186,413300003.0
2006-05-19 07:00:00,0.62186,0.62217,0.62186,0.6221,350399999.0
2006-05-19 07:05:00,0.62208,0.62218,0.62185,0.62213,401199999.0
2006-05-19 07:10:00,0.62213,0.6222,0.6218,0.62213,387100002.0
2006-05-19 07:15:00,0.6221,0.62212,0.62196,0.62198,353199999.0
2006-05-19 07:20:00,0.6221,0.6222,0.62195,0.62195,290900003.0
2006-05-19 07:25:00,0.6221,0.62216,0.62186,0.62203,383399997.0
2006-05-19 07:30:00,0.62192,0.62201,0.62165,0.62195,464999999.0
2006-05-19 07:35:00,0.62185,0.62205,0.62185,0.62198,377900002.0
2006-05-19 07:40:00,0.62195,0.62211,0.62163,0.62163,465500001.0
2006-05-19 07:45:00,0.62167,0.62201,0.62163,0.62177,448600003.0
2006-05-19 07:50:00,0.62172,0.62184,0.6216,0.62171,353899997.0
2006-05-19 07:55:00,0.62178,0.62215,0.62178,0.6221,299499997.0
2006-05-19 08:00:00,0.62201,0.62252,0.62201,0.62228,421600004.0
2006-05-19 08:05:00,0.62233,0.6224,0.62215,0.62225,499299999.0
2006-05-19 08:10:00,0.62235,0.62242,0.62201,0.62204,236000001.0
2006-05-19 08:15:00,0.62202,0.6222,0.62202,0.62212,368699999.0
2006-05-19 08:20:00,0.6222,0.62225,0.62199,0.62205,384799999.0
2006-05-19 08:25:00,0.62202,0.62237,0.62194,0.6222,278900001.0
2006-05-19 08:30:00,0.62225,0.6223,0.6221,0.62225,378099999.0
2006-05-19 08:35:00,0.62215,0.62225,0.62193,0.62197,241199999.0
2006-05-19 08:40:00,0.622,0.6222,0.6219,0.62195,368700000.0
2006-05-19 08:45:00,0.62207,0.62239,0.62198,0.62227,263999998.0
2006-05-19 08:50:00,0.62228,0.62257,0.62221,0.6225,523199997.0
2006-05-19 08:55:00,0.62256,0.62302,0.6225,0.62302,394200001.0
2006-05-19 09:00:00,0.62297,0.62305,0.62268,0.62298,403000005.0
2006-05-19 09:05:00,0.6229,0.62335,0.62289,0.62308,422799996.0
2006-05-19 09:10:00,0.623,0.623,0.62236,0.62236,294800000.0
2006-05-19 09:15:00,0.62239,0.62251,0.62222,0.62242,398099998.0
2006-05-19 09:20:00,0.62245,0.62255,0.62193,0.62193,312399998.0
2006-05-19 09:25:00,0.62203,0.62203,0.6207,0.62097,384800000.0
2006-05-19 09:30:00,0.621,0.62102,0.62063,0.62076,441800001.0
2006-05-19 09:35:00,0.62075,0.62124,0.62067,0.62122,448200000.0
2006-05-19 09:40:00,0.62127,0.62138,0.62108,0.62117,386099996.0
2006-05-19 09:45:00,0.62106,0.62129,0.62036,0.62036,414299999.0
2006-05-19 09:50:00,0.6203,0.62047,0.6201,0.62046,429699999.0
2006-05-19 09:55:00,0.62028,0.62079,0.62028,0.62046,501000001.0
2006-05-19 10:00:00,0.62043,0.62063,0.62035,0.62037,404400001.0
2006-05-19 10:05:00,0.62035,0.62043,0.61995,0.62005,473100003.0
2006-05-19 10:10:00,0.62003,0.62037,0.61995,0.62028,411200004.0
2006-05-19 10:15:00,0.62028,0.62043,0.62004,0.62004,493400003.0
2006-05-19 10:20:00,0.62009,0.62013,0.61993,0.62005,402899999.0
2006-05-19 10:25:00,0.62,0.62016,0.61995,0.61999,348300000.0
2006-05-19 10:30:00,0.61992,0.62013,0.61992,0.6201,427700003.0
2006-05-19 10:35:00,0.62008,0.62027,0.61993,0.62012,340200003.0
2006-05-19 10:40:00,0.62022,0.62028,0.62,0.62027,299799999.0
2006-05-19 10:45:00,0.6203,0.62069,0.6202,0.62058,450500002.0
2006-05-19 10:50:00,0.62065,0.62093,0.62038,0.62091,376800001.0
2006-05-19 10:55:00,0.62086,0.62093,0.62072,0.62074,411900000.0
2006-05-19 11:00:00,0.6207,0.62089,0.62032,0.62066,576699999.0
2006-05-19 11:05:00,0.62084,0.62092,0.62073,0.62088,257400000.0
2006-05-19 11:10:00,0.62083,0.621,0.62051,0.62071,431100001.0
2006-05-19 11:15:00,0.62078,0.62108,0.62076,0.62092,614300003.0
2006-05-19 11:20:00,0.62077,0.62077,0.6203,0.62037,511199995.0
2006-05-19 11:25:00,0.62032,0.62051,0.62027,0.62044,380500001.0
2006-05-19 11:30:00,0.62051,0.62089,0.62046,0.62064,307000000.0
2006-05-19 11:35:00,0.62069,0.62069,0.6202,0.62026,429800002.0
2006-05-19 11:40:00,0.62021,0.62036,0.62003,0.62019,514399997.0
2006-05-19 11:45:00,0.62015,0.62025,0.62001,0.62013,441400001.0
2006-05-19 11:50:00,0.62012,0.62013,0.61979,0.62013,402900005.0
2006-05-19 11:55:00,0.62005,0.62011,0.61983,0.61989,330600004.0
2006-05-19 12:00:00,0.61987,0.61987,0.61937,0.6196,451499998.0
2006-05-19 12:05:00,0.61968,0.62003,0.61968,0.61981,417099998.0
2006-05-19 12:10:00,0.61975,0.62012,0.61965,0.61988,373399998.0
2006-05-19 12:15:00,0.61977,0.61978,0.61856,0.61903,557600006.0
2006-05-19 12:20:00,0.61915,0.6199,0.61901,0.61989,355200000.0
2006-05-19 12:25:00,0.61981,0.62058,0.61974,0.62055,361800001.0
2006-05-19 12:30:00,0.62047,0.62077,0.62029,0.62032,475899998.0
2006-05-19 12:35:00,0.62035,0.62043,0.61999,0.6204,462099998.0
2006-05-19 12:40:00,0.62039,0.62047,0.62003,0.62025,383999996.0
2006-05-19 12:45:00,0.62026,0.62037,0.61982,0.61983,400300000.0
2006-05-19 12:50:00,0.6197,0.61985,0.6187,0.61873,409300002.0
2006-05-19 12:55:00,0.61863,0.61942,0.61858,0.61902,432900003.0
2006-05-19 13:00:00,0.61909,0.61955,0.61909,0.61945,475800000.0
2006-05-19 13:05:00,0.61947,0.61953,0.61912,0.61927,418099998.0
2006-05-19 13:10:00,0.61928,0.61945,0.6192,0.61936,459499997.0
2006-05-19 13:15:00,0.61936,0.61943,0.61916,0.61925,360000000.0
2006-05-19 13:20:00,0.6192,0.61974,0.6192,0.61945,395400000.0
2006-05-19 13:25:00,0.61962,0.61963,0.61925,0.61945,429399994.0
2006-05-19 13:30:00,0.61935,0.61939,0.61911,0.61931,476900004.0
2006-05-19 13:35:00,0.61942,0.6206,0.61925,0.62045,514799996.0
2006-05-19 13:40:00,0.62027,0.62027,0.61958,0.61989,469500000.0
2006-05-19 13:45:00,0.61991,0.6201,0.61978,0.61983,341800002.0
2006-05-19 13:50:00,0.6199,0.62043,0.61977,0.62035,445699998.0
2006-05-19 13:55:00,0.62041,0.62048,0.6201,0.6201,337199999.0
2006-05-19 14:00:00,0.6201,0.62028,0.61985,0.62025,382300003.0
2006-05-19 14:05:00,0.6202,0.62027,0.62005,0.62019,490599999.0
2006-05-19 14:10:00,0.6203,0.6203,0.62014,0.62024,289900000.0
2006-05-19 14:15:00,0.62027,0.62035,0.6202,0.6203,347699998.0
2006-05-19 14:20:00,0.62025,0.62035,0.61953,0.61953,251699998.0
2006-05-19 14:25:00,0.61929,0.61929,0.61838,0.61838,472299996.0
2006-05-19 14:30:00,0.61844,0.61861,0.61683,0.61721,439600003.0
2006-05-19 14:35:00,0.61712,0.61727,0.6161,0.61632,424500000.0
2006-05-19 14:40:00,0.61628,0.617,0.61623,0.61673,494699995.0
2006-05-19 14:45:00,0.6166,0.61724,0.6164,0.61718,490800000.0
2006-05-19 14:50:00,0.61717,0.61722,0.61654,0.61687,436299999.0
2006-05-19 14:55:00,0.61686,0.61692,0.61642,0.61642,432800004.0
2006-05-19 15:00:00,0.61613,0.61623,0.61565,0.61581,457600002.0
2006-05-19 15:05:00,0.6158,0.61608,0.61563,0.61606,536899997.0
2006-05-19 15:10:00,0.61615,0.61654,0.61591,0.61654,417099998.0
2006-05-19 15:15:00,0.61648,0.61648,0.61559,0.61559,536000001.0
2006-05-19 15:20:00,0.61555,0.61586,0.61536,0.61579,371800002.0
2006-05-19 15:25:00,0.6159,0.61608,0.61569,0.61608,606200002.0
2006-05-19 15:30:00,0.61624,0.61698,0.61561,0.61698,477100002.0
2006-05-19 15:35:00,0.61715,0.61726,0.61589,0.6172,548599996.0
2006-05-19 15:40:00,0.61675,0.61765,0.61606,0.6175,386099999.0
2006-05-19 15:45:00,0.61723,0.61781,0.61581,0.61692,352499997.0
2006-05-19 15:50:00,0.61654,0.61736,0.61632,0.6173,477499999.0
2006-05-19 15:55:00,0.61725,0.61811,0.61715,0.618,404400004.0
2006-05-19 16:00:00,0.61802,0.61815,0.6177,0.61798,490899999.0
2006-05-19 16:05:00,0.61794,0.6187,0.61794,0.6181,556599999.0
2006-05-19 16:10:00,0.61817,0.61822,0.61781,0.61806,403599999.0
2006-05-19 16:15:00,0.61794,0.61794,0.61686,0.6169,684699996.0
2006-05-19 16:20:00,0.6169,0.61704,0.61562,0.61566,398299997.0
2006-05-19 16:25:00,0.61563,0.6161,0.61563,0.61581,421699997.0
2006-05-19 16:30:00,0.61577,0.61609,0.61567,0.61567,443799999.0
2006-05-19 16:35:00,0.61566,0.61683,0.61566,0.6168,404000000.0
2006-05-19 16:40:00,0.61673,0.61673,0.61608,0.61608,345000001.0
2006-05-19 16:45:00,0.61611,0.61688,0.61605,0.61682,468900000.0
2006-05-19 16:50:00,0.61685,0.61769,0.61677,0.61715,563499998.0
2006-05-19 16:55:00,0.61712,0.61765,0.61689,0.61765,424599999.0
2006-05-19 17:00:00,0.61772,0.61784,0.61691,0.6171,460999999.0
2006-05-19 17:05:00,0.61713,0.61715,0.6169,0.617,300100000.0
2006-05-19 17:10:00,0.61691,0.61704,0.61667,0.61667,398599998.0
2006-05-19 17:15:00,0.61668,0.617,0.61668,0.61685,358500001.0
2006-05-19 17:20:00,0.617,0.61725,0.61687,0.61725,327500000.0
2006-05-19 17:25:00,0.61736,0.61798,0.61736,0.61784,430500000.0
2006-05-19 17:30:00,0.61783,0.61814,0.61782,0.61795,419099997.0
2006-05-19 17:35:00,0.61795,0.61808,0.61789,0.61807,288699999.0
2006-05-19 17:40:00,0.61794,0.61806,0.61759,0.6179,334299999.0
2006-05-19 17:45:00,0.61793,0.6186,0.61775,0.61857,257800000.0
2006-05-19 17:50:00,0.61854,0.61926,0.61854,0.61925,453899997.0
2006-05-19 17:55:00,0.61953,0.621,0.61953,0.621,502700002.0
2006-05-19 18:00:00,0.62087,0.62087,0.61986,0.61995,896599991.0
2006-05-19 18:05:00,0.62003,0.62036,0.61997,0.62019,1041700002.0
2006-05-19 18:10:00,0.6201,0.62063,0.62008,0.62063,384900001.0
2006-05-19 18:15:00,0.6206,0.6207,0.62004,0.6201,1116899998.0
2006-05-19 18:20:00,0.62012,0.62092,0.62012,0.62085,911399997.0
2006-05-19 18:25:00,0.62076,0.62108,0.6204,0.62089,1043099998.0
2006-05-19 18:30:00,0.62075,0.62136,0.62062,0.62131,734299999.0
2006-05-19 18:35:00,0.62142,0.62149,0.62124,0.62147,895200003.0
2006-05-19 18:40:00,0.6215,0.62163,0.6213,0.62141,1504599991.0
2006-05-19 18:45:00,0.62141,0.62141,0.62107,0.62116,1109799999.0
2006-05-19 18:50:00,0.62112,0.62136,0.62098,0.62121,446300001.0
2006-05-19 18:55:00,0.62137,0.62199,0.62137,0.62168,552400004.0
2006-05-19 19:00:00,0.62159,0.62159,0.62124,0.62129,621800000.0
2006-05-19 19:05:00,0.62128,0.62132,0.62016,0.6202,800699997.0
2006-05-19 19:10:00,0.62015,0.62089,0.62015,0.62041,506799999.0
2006-05-19 19:15:00,0.62037,0.6206,0.62013,0.6206,413000000.0
2006-05-19 19:20:00,0.62073,0.62105,0.62058,0.62059,619999999.0
2006-05-19 19:25:00,0.62065,0.62072,0.62045,0.62072,598299995.0
2006-05-19 19:30:00,0.62085,0.62105,0.6205,0.6205,419999997.0
2006-05-19 19:35:00,0.62047,0.62057,0.6204,0.62047,817600000.0
2006-05-19 19:40:00,0.62057,0.62059,0.6203,0.62042,375699998.0
2006-05-19 19:45:00,0.62041,0.62086,0.62034,0.62086,514900003.0
2006-05-19 19:50:00,0.6207,0.62124,0.62052,0.62104,653200002.0
2006-05-19 19:55:00,0.62096,0.62123,0.62075,0.62075,893699999.0
2006-05-19 20:00:00,0.62077,0.62088,0.62065,0.62075,709899997.0
2006-05-19 20:05:00,0.62079,0.62083,0.6205,0.6207,790400003.0
2006-05-19 20:10:00,0.62065,0.62083,0.62046,0.6208,542999998.0
2006-05-19 20:15:00,0.6207,0.62083,0.62054,0.62077,812000001.0
2006-05-19 20:20:00,0.6208,0.62085,0.62052,0.62084,485199998.0
2006-05-19 20:25:00,0.62085,0.6209,0.62071,0.62085,705099995.0
2006-05-19 20:30:00,0.62085,0.62092,0.62064,0.62071,900300002.0
2006-05-19 20:35:00,0.6207,0.62085,0.62053,0.6208,716700003.0
2006-05-19 20:40:00,0.6208,0.62109,0.62076,0.621,601600003.0
2006-05-19 20:45:00,0.62095,0.62106,0.62057,0.62062,332800000.0
2006-05-19 20:50:00,0.62062,0.62071,0.62052,0.62065,775199998.0
2006-05-19 20:55:00,0.62046,0.62046,0.62009,0.6203,870700000.0
2006-05-19 21:00:00,0.6203,0.6204,0.6202,0.62025,646300000.0
2006-05-19 21:05:00,0.62035,0.6204,0.6202,0.62035,677900002.0
2006-05-19 21:10:00,0.6203,0.62038,0.62025,0.6203,395399995.0
2006-05-19 21:15:00,0.6203,0.6204,0.62015,0.6203,839799998.0
2006-05-19 21:20:00,0.62035,0.6204,0.6202,0.6203,621099996.0
2006-05-19 21:25:00,0.6203,0.62035,0.62015,0.62025,529699998.0
2006-05-19 21:30:00,0.62032,0.6204,0.62022,0.6203,385999999.0
2006-05-19 21:35:00,0.6203,0.6204,0.6202,0.62032,646499992.0
2006-05-19 21:40:00,0.62035,0.6204,0.62015,0.62015,464200000.0
2006-05-19 21:45:00,0.6203,0.62035,0.6202,0.62028,432299999.0
2006-05-19 21:50:00,0.62035,0.62045,0.62025,0.6203,389600001.0
2006-05-19 21:55:00,0.6203,0.6204,0.6202,0.6203,559000003.0
2006-05-19 22:00:00,0.6203,0.62035,0.62025,0.6203,373399999.0
2006-05-19 22:05:00,0.62025,0.62045,0.62015,0.62028,479799995.0
2006-05-19 22:10:00,0.6203,0.6204,0.6202,0.62032,470999994.0
2006-05-19 22:15:00,0.62032,0.6204,0.6202,0.6203,382199999.0
2006-05-19 22:20:00,0.62035,0.6204,0.62023,0.62035,511700004.0
2006-05-19 22:25:00,0.62025,0.6204,0.6202,0.6203,411099996.0
2006-05-19 22:30:00,0.62035,0.6204,0.62005,0.62032,424699999.0
2006-05-19 22:35:00,0.62037,0.62037,0.62005,0.62035,423300000.0
2006-05-19 22:40:00,0.6203,0.6204,0.62015,0.62022,550000000.0
2006-05-19 22:45:00,0.6203,0.6204,0.6201,0.6203,565399998.0
2006-05-19 22:50:00,0.62035,0.62035,0.62005,0.62025,801800002.0
2006-05-19 22:55:00,0.62025,0.62045,0.6201,0.6201,540399997.0
2006-05-22 00:00:00,0.6187,0.6191,0.6187,0.6191,138000000.0
2006-05-22 00:05:00,0.6192,0.6193,0.6191,0.6193,69000000.0
2006-05-22 00:10:00,0.6194,0.6197,0.6194,0.6197,69000000.0
2006-05-22 00:15:00,0.6199,0.6201,0.6199,0.6201,34500000.0
2006-05-22 00:20:00,0.6199,0.6201,0.6198,0.62,103500000.0
2006-05-22 00:25:00,0.6201,0.6201,0.6201,0.6201,34500000.0
2006-05-22 00:40:00,0.62,0.6201,0.62,0.6201,69000000.0
2006-05-22 00:45:00,0.62,0.62,0.62,0.62,34500000.0
2006-05-22 00:50:00,0.6199,0.6199,0.6197,0.6198,103500000.0
2006-05-22 00:55:00,0.6199,0.6199,0.6199,0.6199,34500000.0
2006-05-22 01:00:00,0.62,0.62,0.6197,0.6199,103500000.0
2006-05-22 01:10:00,0.6198,0.6199,0.6194,0.6198,172500000.0
2006-05-22 01:15:00,0.6199,0.6199,0.6198,0.6198,138000000.0
2006-05-22 01:20:00,0.6197,0.6198,0.6194,0.6197,138000000.0
2006-05-22 01:25:00,0.6196,0.6196,0.6192,0.6193,103500000.0
2006-05-22 01:30:00,0.6194,0.6196,0.619,0.6192,138000000.0
2006-05-22 01:35:00,0.6191,0.6191,0.6189,0.6191,103500000.0
2006-05-22 01:40:00,0.6192,0.6192,0.6192,0.6192,34500000.0
2006-05-22 01:45:00,0.6191,0.6191,0.6187,0.6187,138000000.0
2006-05-22 01:55:00,0.6188,0.6189,0.6187,0.6188,138000000.0
2006-05-22 02:00:00,0.61873,0.61876,0.61858,0.61866,385399998.0
2006-05-22 02:05:00,0.6187,0.61878,0.61841,0.61844,294499998.0
2006-05-22 02:10:00,0.61844,0.61847,0.61798,0.61803,441399998.0
2006-05-22 02:15:00,0.61799,0.61844,0.61795,0.6183,319499998.0
2006-05-22 02:20:00,0.61842,0.61852,0.61809,0.61809,442799996.0
2006-05-22 02:25:00,0.61813,0.61822,0.61779,0.61785,419199998.0
2006-05-22 02:30:00,0.61796,0.61827,0.61789,0.61807,410000002.0
2006-05-22 02:35:00,0.618,0.61819,0.61797,0.61808,340499997.0
2006-05-22 02:40:00,0.618,0.6181,0.61787,0.61787,426099998.0
2006-05-22 02:45:00,0.61785,0.61795,0.6178,0.61786,302400002.0
2006-05-22 02:50:00,0.6179,0.6179,0.61703,0.61703,450700002.0
2006-05-22 02:55:00,0.61705,0.61748,0.61702,0.61745,378900001.0
2006-05-22 03:00:00,0.61742,0.61745,0.6172,0.61735,476200000.0
2006-05-22 03:05:00,0.61725,0.61738,0.6171,0.61712,429900002.0
2006-05-22 03:10:00,0.61706,0.6178,0.61706,0.6178,433899998.0
2006-05-22 03:15:00,0.61782,0.61793,0.61705,0.61728,507300003.0
2006-05-22 03:20:00,0.61738,0.61749,0.61699,0.61716,401399998.0
2006-05-22 03:25:00,0.6171,0.61753,0.617,0.61753,335200000.0
2006-05-22 03:30:00,0.6175,0.6176,0.61708,0.61719,378099999.0
2006-05-22 03:35:00,0.6173,0.6173,0.61694,0.61706,467899996.0
2006-05-22 03:40:00,0.61703,0.61774,0.61703,0.6175,466699994.0
2006-05-22 03:45:00,0.6176,0.6177,0.61735,0.61767,380200001.0
2006-05-22 03:50:00,0.61764,0.61812,0.6176,0.61812,304600001.0
2006-05-22 03:55:00,0.61803,0.61804,0.6178,0.61785,497999991.0
2006-05-22 04:00:00,0.61779,0.61798,0.61744,0.6176,305799999.0
2006-05-22 04:05:00,0.61763,0.61772,0.61745,0.61765,489899998.0
2006-05-22 04:10:00,0.61757,0.61769,0.61746,0.61746,348699997.0
2006-05-22 04:15:00,0.61755,0.61765,0.6173,0.61733,444999997.0
2006-05-22 04:20:00,0.61735,0.61818,0.61735,0.61772,444099998.0
2006-05-22 04:25:00,0.61786,0.61806,0.61747,0.61779,429500000.0
2006-05-22 04:30:00,0.61775,0.61803,0.61768,0.61783,386399999.0
2006-05-22 04:35:00,0.61787,0.61806,0.61769,0.61785,362199997.0
2006-05-22 04:40:00,0.61797,0.6182,0.61797,0.618,416600004.0
2006-05-22 04:45:00,0.61802,0.61808,0.61757,0.61757,535099996.0
2006-05-22 04:50:00,0.61759,0.6176,0.6174,0.6175,297600001.0
2006-05-22 04:55:00,0.6175,0.61764,0.61725,0.61758,457700000.0
2006-05-22 05:00:00,0.61757,0.6177,0.6173,0.61757,459999996.0
2006-05-22 05:05:00,0.61754,0.61757,0.6173,0.6175,410300004.0
2006-05-22 05:10:00,0.6175,0.61771,0.61739,0.6176,348300002.0
2006-05-22 05:15:00,0.61758,0.61803,0.61741,0.61803,348300000.0
2006-05-22 05:20:00,0.61808,0.6186,0.61808,0.61855,223300001.0
2006-05-22 05:25:00,0.61843,0.61867,0.61838,0.61867,498700000.0
2006-05-22 05:30:00,0.6186,0.6186,0.61834,0.61857,320100001.0
2006-05-22 05:35:00,0.61864,0.61874,0.61834,0.61853,423400000.0
2006-05-22 05:40:00,0.61864,0.61875,0.61856,0.61872,421400002.0
2006-05-22 05:45:00,0.61873,0.61896,0.6186,0.61889,339499999.0
2006-05-22 05:50:00,0.61878,0.61889,0.61865,0.61884,437199998.0
2006-05-22 05:55:00,0.61877,0.61906,0.61873,0.6189,285099997.0
2006-05-22 06:00:00,0.61872,0.61878,0.61848,0.61862,291500000.0
2006-05-22 06:05:00,0.6187,0.61891,0.61852,0.61891,545599996.0
2006-05-22 06:10:00,0.61885,0.61885,0.61853,0.61873,392699996.0
2006-05-22 06:15:00,0.61875,0.6188,0.61844,0.61859,457699997.0
2006-05-22 06:20:00,0.61856,0.61856,0.61812,0.61835,368600001.0
2006-05-22 06:25:00,0.6183,0.6183,0.61782,0.61783,511800002.0
2006-05-22 06:30:00,0.61772,0.61806,0.61765,0.61787,362499997.0
2006-05-22 06:35:00,0.61787,0.61808,0.61785,0.6179,356600003.0
2006-05-22 06:40:00,0.61784,0.61817,0.61776,0.61811,421299998.0
2006-05-22 06:45:00,0.61805,0.61844,0.61783,0.61808,416600002.0
2006-05-22 06:50:00,0.6181,0.6182,0.61793,0.61805,432700000.0
2006-05-22 06:55:00,0.618,0.61878,0.61786,0.61842,445499997.0
2006-05-22 07:00:00,0.61844,0.61849,0.61795,0.61795,396500001.0
2006-05-22 07:05:00,0.61789,0.61824,0.61789,0.61817,380699998.0
2006-05-22 07:10:00,0.61818,0.61818,0.61775,0.61806,441699999.0
2006-05-22 07:15:00,0.61793,0.61793,0.61767,0.61792,410400003.0
2006-05-22 07:20:00,0.6179,0.61799,0.6177,0.6177,344899998.0
2006-05-22 07:25:00,0.61785,0.6179,0.61738,0.6175,406200002.0
2006-05-22 07:30:00,0.61749,0.61778,0.61731,0.61778,366900000.0
2006-05-22 07:35:00,0.6178,0.61828,0.61753,0.61757,390599999.0
2006-05-22 07:40:00,0.61744,0.6176,0.61634,0.61659,462499999.0
2006-05-22 07:45:00,0.6167,0.61685,0.61632,0.61657,477399997.0
2006-05-22 07:50:00,0.61652,0.61665,0.61584,0.61592,499299998.0
2006-05-22 07:55:00,0.61606,0.61654,0.61591,0.61649,455400000.0
2006-05-22 08:00:00,0.61625,0.61655,0.61599,0.6164,499999998.0
2006-05-22 08:05:00,0.61643,0.61686,0.61625,0.61665,446400003.0
2006-05-22 08:10:00,0.61671,0.617,0.61655,0.61681,272099999.0
2006-05-22 08:15:00,0.61671,0.61671,0.61619,0.61652,412899996.0
2006-05-22 08:20:00,0.61657,0.61659,0.61628,0.61645,381099998.0
2006-05-22 08:25:00,0.61646,0.6166,0.61627,0.61635,409299999.0
2006-05-22 08:30:00,0.61643,0.61647,0.61607,0.61635,343199999.0
2006-05-22 08:35:00,0.61621,0.61621,0.61593,0.61605,249999999.0
2006-05-22 08:40:00,0.6162,0.61636,0.61522,0.61522,378000000.0
2006-05-22 08:45:00,0.61524,0.61524,0.61419,0.61439,281700002.0
2006-05-22 08:50:00,0.61444,0.61482,0.61412,0.61412,398200000.0
2006-05-22 08:55:00,0.61414,0.61472,0.61397,0.61465,410500001.0
2006-05-22 09:00:00,0.61459,0.61488,0.61442,0.61482,378299997.0
2006-05-22 09:05:00,0.61463,0.61463,0.61423,0.61435,342200002.0
2006-05-22 09:10:00,0.61432,0.61445,0.61415,0.61437,396499997.0
2006-05-22 09:15:00,0.61436,0.61467,0.61432,0.61446,516599997.0
2006-05-22 09:20:00,0.61438,0.61502,0.61438,0.61451,290899999.0
2006-05-22 09:25:00,0.61449,0.6146,0.61432,0.61445,422200000.0
2006-05-22 09:30:00,0.61445,0.6151,0.61445,0.61487,374800001.0
2006-05-22 09:35:00,0.61495,0.61508,0.61433,0.61447,606399997.0
2006-05-22 09:40:00,0.61443,0.61485,0.61443,0.61477,526300003.0
2006-05-22 09:45:00,0.61471,0.61539,0.61471,0.615,281400000.0
2006-05-22 09:50:00,0.61501,0.6155,0.61492,0.6155,407600000.0
2006-05-22 09:55:00,0.6154,0.61547,0.6149,0.615,316799996.0
2006-05-22 10:00:00,0.61502,0.61551,0.615,0.61533,376900001.0
2006-05-22 10:05:00,0.61543,0.61543,0.61491,0.61517,472999998.0
2006-05-22 10:10:00,0.6152,0.61535,0.61513,0.61517,150700000.0
2006-05-22 10:15:00,0.61514,0.6153,0.61513,0.61522,430099999.0
2006-05-22 10:20:00,0.61525,0.61554,0.6152,0.61553,337099998.0
2006-05-22 10:25:00,0.61551,0.61609,0.61549,0.61563,366400002.0
2006-05-22 10:30:00,0.61563,0.61566,0.61537,0.61541,442200002.0
2006-05-22 10:35:00,0.61538,0.61541,0.61505,0.61517,293699999.0
2006-05-22 10:40:00,0.61508,0.6151,0.61458,0.6151,360100000.0
2006-05-22 10:45:00,0.61515,0.61535,0.615,0.61534,484100001.0
2006-05-22 10:50:00,0.61545,0.61545,0.61485,0.61501,406499997.0
2006-05-22 10:55:00,0.61506,0.61517,0.61495,0.61497,351200001.0
2006-05-22 11:00:00,0.61496,0.6151,0.61436,0.61439,535599997.0
2006-05-22 11:05:00,0.61454,0.61459,0.6144,0.61454,286399998.0
2006-05-22 11:10:00,0.61448,0.61464,0.61431,0.61452,535099999.0
2006-05-22 11:15:00,0.61458,0.61479,0.61447,0.61463,597499997.0
2006-05-22 11:20:00,0.61459,0.61492,0.61459,0.61479,487499997.0
2006-05-22 11:25:00,0.61481,0.61505,0.61474,0.61482,452000002.0
2006-05-22 11:30:00,0.61488,0.61529,0.6148,0.61519,422000005.0
2006-05-22 11:35:00,0.61528,0.61573,0.61528,0.61572,575699992.0
2006-05-22 11:40:00,0.61582,0.61631,0.61582,0.61582,384000001.0
2006-05-22 11:45:00,0.61587,0.61605,0.61577,0.616,492199995.0
2006-05-22 11:50:00,0.61598,0.61655,0.61588,0.61655,341699997.0
2006-05-22 11:55:00,0.6165,0.61707,0.61648,0.61707,369700002.0
2006-05-22 12:00:00,0.61707,0.61737,0.61685,0.61737,434899995.0
2006-05-22 12:05:00,0.61737,0.61765,0.6172,0.6173,446700001.0
2006-05-22 12:10:00,0.61731,0.6175,0.61695,0.61712,392799996.0
2006-05-22 12:15:00,0.61716,0.61728,0.61683,0.61684,390799995.0
2006-05-22 12:20:00,0.61696,0.61715,0.61678,0.61694,429199999.0
2006-05-22 12:25:00,0.61689,0.61715,0.61681,0.61696,403099995.0
2006-05-22 12:30:00,0.61684,0.61695,0.61642,0.61682,487500003.0
2006-05-22 12:35:00,0.61678,0.61678,0.61611,0.61645,429299998.0
2006-05-22 12:40:00,0.6164,0.61674,0.61626,0.61666,298699998.0
2006-05-22 12:45:00,0.61672,0.61711,0.6166,0.617,351200000.0
2006-05-22 12:50:00,0.61694,0.61726,0.61694,0.61695,410100002.0
2006-05-22 12:55:00,0.61679,0.61687,0.61622,0.61625,501400001.0
2006-05-22 13:00:00,0.61634,0.6166,0.61627,0.61651,499300004.0
2006-05-22 13:05:00,0.6165,0.6166,0.6162,0.61623,403899999.0
2006-05-22 13:10:00,0.61639,0.6166,0.61635,0.61659,454600002.0
2006-05-22 13:15:00,0.61669,0.6172,0.61669,0.6172,257800002.0
2006-05-22 13:20:00,0.61729,0.6173,0.617,0.61705,415799999.0
2006-05-22 13:25:00,0.61717,0.61737,0.61684,0.61708,426999999.0
2006-05-22 13:30:00,0.617,0.61713,0.61696,0.61703,378900001.0
2006-05-22 13:35:00,0.6171,0.61716,0.61698,0.6171,406200002.0
2006-05-22 13:40:00,0.61709,0.61723,0.61685,0.617,436999997.0
2006-05-22 13:45:00,0.617,0.6171,0.61693,0.61695,477900001.0
2006-05-22 13:50:00,0.61702,0.61708,0.6169,0.61698,303599999.0
2006-05-22 13:55:00,0.61695,0.61712,0.61685,0.617,247700000.0
2006-05-22 14:00:00,0.61702,0.61721,0.6168,0.6172,434499997.0
2006-05-22 14:05:00,0.61715,0.6172,0.61702,0.6171,500399996.0
2006-05-22 14:10:00,0.61727,0.61739,0.61711,0.61717,453599998.0
2006-05-22 14:15:00,0.61719,0.61719,0.617,0.6171,420999995.0
2006-05-22 14:20:00,0.61705,0.61732,0.61684,0.61708,252800001.0
2006-05-22 14:25:00,0.61715,0.61728,0.61666,0.6169,408899997.0
2006-05-22 14:30:00,0.61679,0.61682,0.61613,0.61654,329399998.0
2006-05-22 14:35:00,0.61657,0.61672,0.61648,0.6166,483400000.0
2006-05-22 14:40:00,0.61647,0.61647,0.6161,0.61632,383299997.0
2006-05-22 14:45:00,0.61625,0.61636,0.61619,0.61632,407900002.0
2006-05-22 14:50:00,0.6164,0.61646,0.6161,0.61632,429000002.0
2006-05-22 14:55:00,0.6163,0.61633,0.61572,0.6158,367800000.0
2006-05-22 15:00:00,0.61589,0.6163,0.61582,0.61623,392899997.0
2006-05-22 15:05:00,0.61617,0.61655,0.61617,0.61637,438499998.0
2006-05-22 15:10:00,0.61643,0.61658,0.61634,0.61651,451700002.0
2006-05-22 15:15:00,0.61655,0.61703,0.61645,0.61685,491399998.0
2006-05-22 15:20:00,0.61682,0.61683,0.61643,0.61658,497499997.0
2006-05-22 15:25:00,0.6167,0.61717,0.61634,0.61634,676299999.0
2006-05-22 15:30:00,0.61633,0.61634,0.61601,0.6162,299600003.0
2006-05-22 15:35:00,0.61613,0.61633,0.61565,0.61571,458599999.0
2006-05-22 15:40:00,0.61568,0.61586,0.61545,0.61586,416499999.0
2006-05-22 15:45:00,0.61586,0.61635,0.61586,0.61635,351400000.0
2006-05-22 15:50:00,0.61623,0.61676,0.61619,0.61638,538900001.0
2006-05-22 15:55:00,0.61637,0.61663,0.61617,0.61647,295500001.0
2006-05-22 16:00:00,0.6164,0.6168,0.6164,0.6168,300100001.0
2006-05-22 16:05:00,0.61691,0.61763,0.61691,0.61747,372000001.0
2006-05-22 16:10:00,0.61728,0.61728,0.6164,0.6165,394600002.0
2006-05-22 16:15:00,0.61647,0.61706,0.61643,0.61664,476700000.0
2006-05-22 16:20:00,0.61677,0.61718,0.61671,0.61718,414899997.0
2006-05-22 16:25:00,0.61713,0.61717,0.61666,0.61683,490399997.0
2006-05-22 16:30:00,0.61674,0.61676,0.61609,0.61614,640100000.0
2006-05-22 16:35:00,0.61621,0.61653,0.61615,0.61648,379200001.0
2006-05-22 16:40:00,0.61641,0.6167,0.61622,0.61654,243300001.0
2006-05-22 16:45:00,0.61668,0.6167,0.61641,0.61646,486099996.0
2006-05-22 16:50:00,0.61639,0.61662,0.6163,0.61648,459399997.0
2006-05-22 16:55:00,0.61642,0.61665,0.6163,0.61657,493300003.0
2006-05-22 17:00:00,0.61657,0.61707,0.61644,0.61696,541599999.0
2006-05-22 17:05:00,0.61695,0.61706,0.61642,0.61645,396499996.0
2006-05-22 17:10:00,0.61641,0.61741,0.61626,0.61735,371200001.0
2006-05-22 17:15:00,0.61743,0.6176,0.61725,0.61725,414900000.0
2006-05-22 17:20:00,0.61738,0.6176,0.6172,0.61756,379200001.0
2006-05-22 17:25:00,0.61755,0.61823,0.6175,0.61823,410400000.0
2006-05-22 17:30:00,0.61832,0.61853,0.61803,0.61818,475299997.0
2006-05-22 17:35:00,0.61825,0.61847,0.6181,0.61828,469099998.0
2006-05-22 17:40:00,0.61812,0.6182,0.61755,0.61783,434299996.0
2006-05-22 17:45:00,0.61782,0.61782,0.61715,0.61762,377200001.0
2006-05-22 17:50:00,0.61769,0.61808,0.61767,0.61785,311700000.0
2006-05-22 17:55:00,0.61777,0.61784,0.61738,0.61777,521599997.0
2006-05-22 18:00:00,0.61772,0.61772,0.61744,0.61745,630300002.0
2006-05-22 18:05:00,0.61749,0.61771,0.61725,0.61754,1075500000.0
2006-05-22 18:10:00,0.6176,0.6179,0.61754,0.6179,401800002.0
2006-05-22 18:15:00,0.61784,0.61836,0.61769,0.6179,1020099997.0
2006-05-22 18:20:00,0.6179,0.61826,0.6179,0.61807,1024499992.0
2006-05-22 18:25:00,0.61811,0.6188,0.61809,0.6188,1060499997.0
2006-05-22 18:30:00,0.61889,0.61906,0.61835,0.61855,693000001.0
2006-05-22 18:35:00,0.61851,0.61911,0.61831,0.61902,821900002.0
2006-05-22 18:40:00,0.61917,0.61964,0.61913,0.61943,1429100002.0
2006-05-22 18:45:00,0.61959,0.62045,0.61959,0.62033,1023100005.0
2006-05-22 18:50:00,0.62032,0.62087,0.62023,0.62075,469299998.0
2006-05-22 18:55:00,0.6208,0.62101,0.62064,0.62085,550599993.0
2006-05-22 19:00:00,0.62087,0.62136,0.62076,0.62118,750700003.0
2006-05-22 19:05:00,0.62119,0.62127,0.62081,0.62108,674500002.0
2006-05-22 19:10:00,0.62096,0.62096,0.62051,0.62064,348799998.0
2006-05-22 19:15:00,0.62068,0.62096,0.62068,0.6209,469600000.0
2006-05-22 19:20:00,0.62098,0.62103,0.62078,0.62095,604599999.0
2006-05-22 19:25:00,0.621,0.62105,0.62055,0.62061,580299995.0
2006-05-22 19:30:00,0.62065,0.62099,0.6205,0.62069,397899999.0
2006-05-22 19:35:00,0.62066,0.62093,0.62057,0.62085,823700002.0
2006-05-22 19:40:00,0.62102,0.62181,0.62102,0.62133,476899999.0
2006-05-22 19:45:00,0.6213,0.62132,0.62072,0.62082,393999997.0
2006-05-22 19:50:00,0.62097,0.62099,0.62069,0.62069,600499998.0
2006-05-22 19:55:00,0.62055,0.62108,0.62055,0.62085,934799995.0
2006-05-22 20:00:00,0.62087,0.62105,0.62077,0.621,733999996.0
2006-05-22 20:05:00,0.62097,0.62111,0.6207,0.62103,888200003.0
2006-05-22 20:10:00,0.62102,0.62112,0.6206,0.62098,512999999.0
2006-05-22 20:15:00,0.6209,0.62121,0.62087,0.62095,874299996.0
2006-05-22 20:20:00,0.621,0.621,0.62063,0.62098,460800001.0
2006-05-22 20:25:00,0.62102,0.62134,0.62094,0.62128,640799996.0
2006-05-22 20:30:00,0.62126,0.62128,0.621,0.62116,846099996.0
2006-05-22 20:35:00,0.62113,0.6213,0.62087,0.62122,755399999.0
2006-05-22 20:40:00,0.6212,0.62128,0.62106,0.62119,537200002.0
2006-05-22 20:45:00,0.62108,0.62125,0.62078,0.62101,552399992.0
2006-05-22 20:50:00,0.62102,0.6211,0.62087,0.62102,793099998.0
2006-05-22 20:55:00,0.62091,0.62097,0.62057,0.62085,716500003.0
2006-05-22 21:00:00,0.62085,0.62095,0.62075,0.6208,575999993.0
2006-05-22 21:05:00,0.6209,0.62095,0.62075,0.6209,618099993.0
2006-05-22 21:10:00,0.62085,0.62092,0.6208,0.62085,391899999.0
2006-05-22 21:15:00,0.62085,0.62095,0.6207,0.62085,810399997.0
2006-05-22 21:20:00,0.6209,0.62095,0.62075,0.62085,672700004.0
2006-05-22 21:25:00,0.62085,0.6209,0.6207,0.6209,559100001.0
2006-05-22 21:30:00,0.62087,0.62095,0.62077,0.62085,376000000.0
2006-05-22 21:35:00,0.62085,0.62095,0.62075,0.62087,670300000.0
2006-05-22 21:40:00,0.6209,0.62095,0.6207,0.6207,563100001.0
2006-05-22 21:45:00,0.62085,0.6209,0.62075,0.62083,345999998.0
2006-05-22 21:50:00,0.62085,0.621,0.6208,0.62085,484900005.0
2006-05-22 21:55:00,0.62085,0.62095,0.62075,0.62085,511099997.0
2006-05-22 22:00:00,0.62085,0.6209,0.6208,0.62085,428499995.0
2006-05-22 22:05:00,0.6208,0.621,0.6207,0.62087,429699997.0
2006-05-22 22:10:00,0.62085,0.62095,0.62075,0.62087,508399995.0
2006-05-22 22:15:00,0.62087,0.62095,0.62075,0.62085,438300000.0
2006-05-22 22:20:00,0.6209,0.62095,0.62077,0.6209,537699999.0
2006-05-22 22:25:00,0.6208,0.62095,0.62075,0.62085,331299998.0
2006-05-22 22:30:00,0.6209,0.62095,0.6206,0.62087,525900001.0
2006-05-22 22:35:00,0.62092,0.62092,0.6206,0.6209,409700003.0
2006-05-22 22:40:00,0.62085,0.62095,0.6207,0.62077,560799994.0
2006-05-22 22:45:00,0.62085,0.62095,0.62065,0.62085,658100000.0
2006-05-22 22:50:00,0.6209,0.6209,0.6206,0.6208,613699999.0
2006-05-22 22:55:00,0.6208,0.621,0.62065,0.62065,609400003.0
2006-05-22 23:00:00,0.62078,0.62225,0.6207,0.62212,545199996.0
2006-05-22 23:05:00,0.62222,0.62226,0.62141,0.6215,598600002.0
2006-05-22 23:10:00,0.62163,0.62209,0.62136,0.622,465299997.0
2006-05-22 23:15:00,0.62215,0.62257,0.6218,0.62257,556600001.0
2006-05-22 23:20:00,0.62266,0.62278,0.62224,0.62227,446899999.0
2006-05-22 23:25:00,0.62234,0.62257,0.62173,0.62234,604499998.0
2006-05-22 23:30:00,0.62193,0.6222,0.6215,0.62188,498099994.0
2006-05-22 23:35:00,0.62197,0.62232,0.62176,0.62176,480699998.0
2006-05-22 23:40:00,0.6218,0.62229,0.6217,0.62203,606400002.0
2006-05-22 23:45:00,0.62217,0.62224,0.62153,0.62178,395599999.0
2006-05-22 23:50:00,0.62207,0.62229,0.62162,0.6222,505499998.0
2006-05-22 23:55:00,0.62204,0.62235,0.62155,0.622,545400003.0
2006-05-23 00:00:00,0.62192,0.62236,0.62182,0.62187,509100002.0
2006-05-23 00:05:00,0.62179,0.62275,0.62179,0.62275,493400004.0
2006-05-23 00:10:00,0.62252,0.62356,0.62248,0.62355,532999995.0
2006-05-23 00:15:00,0.62338,0.62338,0.62215,0.62218,479299998.0
2006-05-23 00:20:00,0.62215,0.62312,0.6221,0.62262,623999998.0
2006-05-23 00:25:00,0.62302,0.62341,0.62273,0.62291,598299999.0
2006-05-23 00:30:00,0.62095,0.62095,0.62065,0.6209,364300004.0
2006-05-23 00:35:00,0.62085,0.621,0.62075,0.6209,575500001.0
2006-05-23 00:40:00,0.62085,0.6209,0.6207,0.6208,327800001.0
2006-05-23 00:45:00,0.6208,0.62095,0.6208,0.6209,323100000.0
2006-05-23 00:50:00,0.62085,0.62093,0.62075,0.6209,439499999.0
2006-05-23 00:55:00,0.6209,0.62221,0.6208,0.62221,404199997.0
2006-05-23 01:00:00,0.62241,0.62241,0.62182,0.6219,411199997.0
2006-05-23 01:05:00,0.62186,0.62207,0.62153,0.62176,247500000.0
2006-05-23 01:10:00,0.62166,0.62185,0.62144,0.62172,466400001.0
2006-05-23 01:15:00,0.6218,0.62185,0.62166,0.62182,431800002.0
2006-05-23 01:20:00,0.6218,0.62188,0.62173,0.62187,302699999.0
2006-05-23 01:25:00,0.6218,0.6218,0.62153,0.62157,400400002.0
2006-05-23 01:30:00,0.62162,0.62162,0.62135,0.6214,456000001.0
2006-05-23 01:35:00,0.62135,0.6214,0.62125,0.62125,434999999.0
2006-05-23 01:40:00,0.62137,0.62137,0.62104,0.62113,410199998.0
2006-05-23 01:45:00,0.62115,0.62121,0.62078,0.62092,405699998.0
2006-05-23 01:50:00,0.62093,0.62159,0.62087,0.62159,405399996.0
2006-05-23 01:55:00,0.62169,0.62172,0.62138,0.62162,460699999.0
2006-05-23 02:00:00,0.62172,0.62183,0.62152,0.6217,357400001.0
2006-05-23 02:05:00,0.62163,0.62232,0.62155,0.62203,305200001.0
2006-05-23 02:10:00,0.62202,0.62202,0.6217,0.62188,391899996.0
2006-05-23 02:15:00,0.62184,0.62233,0.62178,0.62228,392499998.0
2006-05-23 02:20:00,0.62235,0.6224,0.62213,0.62227,478899998.0
2006-05-23 02:25:00,0.62237,0.62245,0.62192,0.62205,303800001.0
2006-05-23 02:30:00,0.62218,0.62243,0.62203,0.62213,387999999.0
2006-05-23 02:35:00,0.62204,0.62216,0.622,0.62205,298099999.0
2006-05-23 02:40:00,0.622,0.6221,0.62181,0.62184,483499999.0
2006-05-23 02:45:00,0.62173,0.6218,0.62111,0.62176,534900002.0
2006-05-23 02:50:00,0.62177,0.622,0.62163,0.622,404400001.0
2006-05-23 02:55:00,0.62204,0.62204,0.62171,0.62178,498299998.0
2006-05-23 03:00:00,0.62175,0.62211,0.62175,0.62206,399699999.0
2006-05-23 03:05:00,0.622,0.62215,0.62188,0.62201,493500000.0
2006-05-23 03:10:00,0.622,0.62207,0.6213,0.62142,444399998.0
2006-05-23 03:15:00,0.62147,0.6223,0.62147,0.6223,348000002.0
2006-05-23 03:20:00,0.62236,0.62236,0.6219,0.62229,563699999.0
2006-05-23 03:25:00,0.62228,0.62228,0.62186,0.62212,312400000.0
2006-05-23 03:30:00,0.6221,0.62261,0.62194,0.62241,340799999.0
2006-05-23 03:35:00,0.62245,0.62275,0.62223,0.62244,354700000.0
2006-05-23 03:40:00,0.62245,0.62261,0.62222,0.62222,445300004.0
2006-05-23 03:45:00,0.62237,0.62259,0.62221,0.62254,408900001.0
2006-05-23 03:50:00,0.62249,0.62308,0.62243,0.62308,453699998.0
2006-05-23 03:55:00,0.6229,0.623,0.62276,0.62295,457099994.0
2006-05-23 04:00:00,0.6229,0.62298,0.62275,0.62275,318500000.0
2006-05-23 04:05:00,0.6227,0.6228,0.62238,0.62255,432299998.0
2006-05-23 04:10:00,0.62248,0.62265,0.62245,0.6225,365099999.0
2006-05-23 04:15:00,0.6226,0.62285,0.62255,0.62268,500699999.0
2006-05-23 04:20:00,0.62263,0.62299,0.6226,0.62288,511999998.0
2006-05-23 04:25:00,0.62305,0.62305,0.62268,0.62276,341800000.0
2006-05-23 04:30:00,0.62275,0.62294,0.62264,0.62291,520500003.0
2006-05-23 04:35:00,0.6229,0.62305,0.62285,0.623,377299996.0
2006-05-23 04:40:00,0.623,0.62302,0.62285,0.62285,363299997.0
2006-05-23 04:45:00,0.62286,0.62313,0.62281,0.62305,556599999.0
2006-05-23 04:50:00,0.6231,0.6231,0.6229,0.623,240199999.0
2006-05-23 04:55:00,0.623,0.62308,0.62274,0.62303,509700000.0
2006-05-23 05:00:00,0.62303,0.62312,0.62278,0.62296,383899998.0
2006-05-23 05:05:00,0.62295,0.623,0.6226,0.62275,345499997.0
2006-05-23 05:10:00,0.6227,0.62278,0.62259,0.62272,346899997.0
2006-05-23 05:15:00,0.62262,0.62265,0.62235,0.62265,419300002.0
2006-05-23 05:20:00,0.62257,0.62281,0.62238,0.62281,365399997.0
2006-05-23 05:25:00,0.62276,0.62294,0.62245,0.62282,395000001.0
2006-05-23 05:30:00,0.62274,0.62277,0.62256,0.62261,339200001.0
2006-05-23 05:35:00,0.6226,0.62262,0.6223,0.62255,536699995.0
2006-05-23 05:40:00,0.62258,0.6226,0.62242,0.62245,334499998.0
2006-05-23 05:45:00,0.6224,0.6224,0.62176,0.6221,377500000.0
2006-05-23 05:50:00,0.62202,0.62209,0.62164,0.62167,322499994.0
2006-05-23 05:55:00,0.6217,0.62198,0.62169,0.62185,348699996.0
2006-05-23 06:00:00,0.62171,0.62203,0.62149,0.62198,402900001.0
2006-05-23 06:05:00,0.6221,0.62229,0.62199,0.62211,507299999.0
2006-05-23 06:10:00,0.62209,0.62221,0.62197,0.62209,437599998.0
2006-05-23 06:15:00,0.62206,0.62206,0.62174,0.62188,280699999.0
2006-05-23 06:20:00,0.62185,0.62195,0.62141,0.6219,378100001.0
2006-05-23 06:25:00,0.62206,0.62226,0.622,0.6221,363400003.0
2006-05-23 06:30:00,0.62215,0.62228,0.62185,0.62193,480500002.0
2006-05-23 06:35:00,0.62189,0.62199,0.6213,0.62139,366300002.0
2006-05-23 06:40:00,0.62133,0.62152,0.62117,0.6215,428500005.0
2006-05-23 06:45:00,0.6215,0.62182,0.62145,0.62174,629999998.0
2006-05-23 06:50:00,0.6218,0.62195,0.62153,0.6216,500300000.0
2006-05-23 06:55:00,0.62157,0.62191,0.62154,0.62186,436899999.0
2006-05-23 07:00:00,0.62194,0.62196,0.6216,0.62179,490000002.0
2006-05-23 07:05:00,0.62181,0.62185,0.62122,0.62173,426700004.0
2006-05-23 07:10:00,0.6216,0.62169,0.62118,0.62138,372999998.0
2006-05-23 07:15:00,0.62144,0.62165,0.62135,0.62155,348800002.0
2006-05-23 07:20:00,0.62165,0.62171,0.62116,0.62116,303200003.0
2006-05-23 07:25:00,0.6213,0.6213,0.62097,0.62105,492199999.0
2006-05-23 07:30:00,0.62105,0.62119,0.6208,0.62113,360400000.0
2006-05-23 07:35:00,0.62119,0.62155,0.62112,0.62143,414400002.0
2006-05-23 07:40:00,0.62144,0.62185,0.62144,0.62164,416799999.0
2006-05-23 07:45:00,0.6216,0.62191,0.62148,0.62187,472299998.0
2006-05-23 07:50:00,0.6218,0.62186,0.62159,0.62166,407999999.0
2006-05-23 07:55:00,0.62175,0.62231,0.62175,0.6221,317800002.0
2006-05-23 08:00:00,0.62197,0.62219,0.62195,0.62195,386000000.0
2006-05-23 08:05:00,0.62195,0.62195,0.62135,0.62135,499000000.0
2006-05-23 08:10:00,0.62134,0.6214,0.62115,0.6212,327500000.0
2006-05-23 08:15:00,0.62111,0.62133,0.62082,0.62091,426899999.0
2006-05-23 08:20:00,0.62102,0.62111,0.62077,0.62078,362899999.0
2006-05-23 08:25:00,0.62079,0.62102,0.62077,0.6209,247199999.0
2006-05-23 08:30:00,0.62092,0.62101,0.62066,0.62095,475200003.0
2006-05-23 08:35:00,0.62082,0.621,0.62075,0.62091,231599999.0
2006-05-23 08:40:00,0.62095,0.62116,0.6207,0.62085,316499998.0
2006-05-23 08:45:00,0.62099,0.6211,0.62083,0.62085,246800000.0
2006-05-23 08:50:00,0.62088,0.62102,0.62075,0.62085,523799998.0
2006-05-23 08:55:00,0.62094,0.62117,0.62074,0.62093,375299998.0
2006-05-23 09:00:00,0.6209,0.62105,0.62076,0.62094,291600001.0
2006-05-23 09:05:00,0.62086,0.62138,0.62076,0.62135,447299996.0
2006-05-23 09:10:00,0.62139,0.62233,0.62121,0.62233,511599998.0
2006-05-23 09:15:00,0.62253,0.62263,0.62205,0.62206,475500000.0
2006-05-23 09:20:00,0.62215,0.6223,0.62208,0.62213,418399999.0
2006-05-23 09:25:00,0.62207,0.62207,0.62177,0.62197,280800001.0
2006-05-23 09:30:00,0.62196,0.62206,0.6217,0.62192,434500001.0
2006-05-23 09:35:00,0.62194,0.6222,0.6217,0.62213,455700002.0
2006-05-23 09:40:00,0.6221,0.62228,0.62183,0.62205,524400004.0
2006-05-23 09:45:00,0.62201,0.62263,0.62194,0.62263,480700003.0
2006-05-23 09:50:00,0.62258,0.62341,0.62222,0.62341,301500001.0
2006-05-23 09:55:00,0.62335,0.62441,0.62335,0.62441,455500002.0
2006-05-23 10:00:00,0.62426,0.62449,0.62412,0.62426,541300006.0
2006-05-23 10:05:00,0.62428,0.62446,0.62396,0.62445,479700000.0
2006-05-23 10:10:00,0.6244,0.62501,0.6244,0.62489,435700000.0
2006-05-23 10:15:00,0.62481,0.62505,0.62467,0.62489,523000000.0
2006-05-23 10:20:00,0.62491,0.62503,0.62471,0.62494,427599999.0
2006-05-23 10:25:00,0.62483,0.62483,0.6243,0.62449,440299997.0
2006-05-23 10:30:00,0.62445,0.62471,0.62445,0.62464,294700002.0
2006-05-23 10:35:00,0.62463,0.62472,0.62445,0.62455,378599994.0
2006-05-23 10:40:00,0.62456,0.62456,0.62383,0.62398,432099999.0
2006-05-23 10:45:00,0.62405,0.62408,0.62372,0.62392,562399998.0
2006-05-23 10:50:00,0.62388,0.62405,0.62355,0.62393,430699996.0
2006-05-23 10:55:00,0.62387,0.62411,0.62368,0.62403,436299998.0
2006-05-23 11:00:00,0.62404,0.62423,0.62379,0.62404,507799998.0
2006-05-23 11:05:00,0.62418,0.62453,0.62409,0.6244,390499996.0
2006-05-23 11:10:00,0.62427,0.62439,0.62406,0.62406,580700002.0
2006-05-23 11:15:00,0.62415,0.62435,0.62406,0.6242,466600001.0
2006-05-23 11:20:00,0.62408,0.62412,0.62363,0.62363,483099998.0
2006-05-23 11:25:00,0.62341,0.62341,0.62219,0.62243,576499996.0
2006-05-23 11:30:00,0.62241,0.62266,0.62223,0.62225,401200001.0
2006-05-23 11:35:00,0.6222,0.62235,0.62197,0.6223,436099997.0
2006-05-23 11:40:00,0.62223,0.62271,0.62223,0.62255,561999996.0
2006-05-23 11:45:00,0.62247,0.62252,0.62171,0.6222,595399997.0
2006-05-23 11:50:00,0.62217,0.62276,0.62203,0.62276,451999998.0
2006-05-23 11:55:00,0.62276,0.62283,0.62248,0.62267,309200002.0
2006-05-23 12:00:00,0.62273,0.62302,0.62252,0.62292,507599997.0
2006-05-23 12:05:00,0.62288,0.62334,0.62275,0.62334,479999999.0
2006-05-23 12:10:00,0.62325,0.62325,0.62276,0.6229,399300001.0
2006-05-23 12:15:00,0.62293,0.62333,0.62293,0.62324,368800001.0
2006-05-23 12:20:00,0.62328,0.62328,0.62292,0.62302,350599999.0
2006-05-23 12:25:00,0.62305,0.62312,0.62267,0.6227,329499997.0
2006-05-23 12:30:00,0.62267,0.6229,0.62265,0.6228,459699997.0
2006-05-23 12:35:00,0.62282,0.62296,0.6226,0.62292,403799998.0
2006-05-23 12:40:00,0.62285,0.62295,0.62265,0.62273,239500000.0
2006-05-23 12:45:00,0.62278,0.62305,0.62269,0.623,235800003.0
2006-05-23 12:50:00,0.6229,0.62318,0.62267,0.62287,390200000.0
2006-05-23 12:55:00,0.62277,0.62338,0.6227,0.62338,423999998.0
2006-05-23 13:00:00,0.62339,0.62347,0.62303,0.62316,457399998.0
2006-05-23 13:05:00,0.6231,0.62322,0.62295,0.62307,468700002.0
2006-05-23 13:10:00,0.62315,0.62325,0.62296,0.62296,331399998.0
2006-05-23 13:15:00,0.623,0.62304,0.62282,0.62298,310600001.0
2006-05-23 13:20:00,0.623,0.62307,0.62282,0.62292,534400003.0
2006-05-23 13:25:00,0.62298,0.62323,0.62282,0.62318,496600000.0
2006-05-23 13:30:00,0.62303,0.6232,0.62289,0.6231,410900002.0
2006-05-23 13:35:00,0.62315,0.62317,0.6229,0.62301,471900002.0
2006-05-23 13:40:00,0.62297,0.62305,0.62232,0.62247,496099999.0
2006-05-23 13:45:00,0.62245,0.62273,0.6224,0.62271,462100003.0
2006-05-23 13:50:00,0.62273,0.62284,0.62257,0.62278,523099996.0
2006-05-23 13:55:00,0.62281,0.62291,0.62264,0.62276,540699995.0
2006-05-23 14:00:00,0.62275,0.62279,0.6225,0.62263,499199998.0
2006-05-23 14:05:00,0.62255,0.62255,0.62233,0.62235,361200000.0
2006-05-23 14:10:00,0.62243,0.62256,0.6223,0.62255,434800000.0
2006-05-23 14:15:00,0.62262,0.62265,0.6224,0.62262,432900001.0
2006-05-23 14:20:00,0.62266,0.62291,0.62197,0.62204,480099995.0
2006-05-23 14:25:00,0.62189,0.62189,0.62131,0.62145,292400000.0
2006-05-23 14:30:00,0.62141,0.62141,0.62094,0.62101,372500003.0
2006-05-23 14:35:00,0.6209,0.6212,0.62085,0.6212,338299998.0
2006-05-23 14:40:00,0.62113,0.62138,0.62111,0.62125,437100000.0
2006-05-23 14:45:00,0.6211,0.62127,0.6211,0.62115,429200000.0
2006-05-23 14:50:00,0.62117,0.62123,0.62044,0.62052,250800000.0
2006-05-23 14:55:00,0.62048,0.62053,0.62023,0.62036,375399999.0
2006-05-23 15:00:00,0.62035,0.62057,0.62027,0.62049,391100003.0
2006-05-23 15:05:00,0.62045,0.62079,0.62034,0.62078,354600002.0
2006-05-23 15:10:00,0.62077,0.62143,0.62069,0.62143,422000005.0
2006-05-23 15:15:00,0.62149,0.62173,0.62077,0.62077,489499997.0
2006-05-23 15:20:00,0.62073,0.62121,0.62073,0.62115,434499995.0
2006-05-23 15:25:00,0.62115,0.62115,0.62063,0.62063,541000002.0
2006-05-23 15:30:00,0.62057,0.62084,0.62037,0.62076,449900002.0
2006-05-23 15:35:00,0.62084,0.62102,0.62049,0.62102,439399997.0
2006-05-23 15:40:00,0.62111,0.62134,0.6209,0.62094,381999999.0
2006-05-23 15:45:00,0.62084,0.62126,0.62084,0.62126,299300003.0
2006-05-23 15:50:00,0.62103,0.62123,0.62085,0.62122,327100005.0
2006-05-23 15:55:00,0.62131,0.62149,0.62106,0.62127,530699998.0
2006-05-23 16:00:00,0.62134,0.62183,0.62134,0.62166,356200001.0
2006-05-23 16:05:00,0.62152,0.62189,0.62139,0.62175,376999999.0
2006-05-23 16:10:00,0.62183,0.622,0.62147,0.6215,289800000.0
2006-05-23 16:15:00,0.62145,0.62164,0.62105,0.6214,518899997.0
2006-05-23 16:20:00,0.62148,0.62169,0.62135,0.62149,464799999.0
2006-05-23 16:25:00,0.62147,0.62192,0.62147,0.62186,366200002.0
2006-05-23 16:30:00,0.62186,0.62267,0.62186,0.62189,477500003.0
2006-05-23 16:35:00,0.62185,0.62217,0.62168,0.62217,463399999.0
2006-05-23 16:40:00,0.62218,0.62251,0.62212,0.62245,385199997.0
2006-05-23 16:45:00,0.62252,0.62304,0.62239,0.62282,542699999.0
2006-05-23 16:50:00,0.62297,0.62305,0.6228,0.62295,472400001.0
2006-05-23 16:55:00,0.62293,0.62319,0.62275,0.62319,433800000.0
2006-05-23 17:00:00,0.62323,0.62323,0.62226,0.62249,445499996.0
2006-05-23 17:05:00,0.62247,0.62253,0.62154,0.62178,402299998.0
2006-05-23 17:10:00,0.62194,0.62236,0.62176,0.62218,403899997.0
2006-05-23 17:15:00,0.62218,0.62279,0.62208,0.62271,440099998.0
2006-05-23 17:20:00,0.6229,0.62398,0.6229,0.62364,271999999.0
2006-05-23 17:25:00,0.62365,0.62377,0.62338,0.62374,457499998.0
2006-05-23 17:30:00,0.62371,0.62371,0.62336,0.6234,359700001.0
2006-05-23 17:35:00,0.6234,0.62345,0.62317,0.6234,375299998.0
2006-05-23 17:40:00,0.62325,0.6236,0.62302,0.62312,458700000.0
2006-05-23 17:45:00,0.62326,0.62351,0.62315,0.62333,313900000.0
2006-05-23 17:50:00,0.62323,0.62345,0.62294,0.62323,384299994.0
2006-05-23 17:55:00,0.6232,0.62369,0.62302,0.62347,582200001.0
2006-05-23 18:00:00,0.62345,0.62359,0.62342,0.6235,681500002.0
2006-05-23 18:05:00,0.62355,0.6239,0.62342,0.6239,925799992.0
2006-05-23 18:10:00,0.6239,0.62413,0.62379,0.62403,459799998.0
2006-05-23 18:15:00,0.62395,0.62409,0.62375,0.62389,1177500002.0
2006-05-23 18:20:00,0.62389,0.624,0.62363,0.6237,989399985.0
2006-05-23 18:25:00,0.6236,0.62398,0.62332,0.62398,887599998.0
2006-05-23 18:30:00,0.624,0.62425,0.62398,0.6242,915699995.0
2006-05-23 18:35:00,0.62423,0.6243,0.6241,0.62425,913699998.0
2006-05-23 18:40:00,0.62425,0.62445,0.62404,0.62429,1488699993.0
2006-05-23 18:45:00,0.62433,0.62447,0.62412,0.6244,1165599998.0
2006-05-23 18:50:00,0.62437,0.62442,0.6243,0.6244,440899999.0
2006-05-23 18:55:00,0.62453,0.62489,0.62444,0.62485,587100002.0
2006-05-23 19:00:00,0.62482,0.62546,0.62478,0.62521,607200000.0
2006-05-23 19:05:00,0.62509,0.62542,0.62504,0.62512,871899997.0
2006-05-23 19:10:00,0.62517,0.62552,0.62515,0.62537,411899997.0
2006-05-23 19:15:00,0.62539,0.62543,0.62519,0.62541,473799997.0
2006-05-23 19:20:00,0.62549,0.6256,0.62535,0.6255,561800001.0
2006-05-23 19:25:00,0.62555,0.62572,0.62545,0.62572,633500002.0
2006-05-23 19:30:00,0.6258,0.62594,0.6255,0.62565,552400000.0
2006-05-23 19:35:00,0.62565,0.62702,0.62548,0.62698,796799998.0
2006-05-23 19:40:00,0.62735,0.62796,0.6272,0.62744,628300000.0
2006-05-23 19:45:00,0.62736,0.62817,0.62713,0.62787,521800000.0
2006-05-23 19:50:00,0.62792,0.62795,0.62729,0.62739,727899995.0
2006-05-23 19:55:00,0.6273,0.62757,0.6273,0.6273,927499992.0
2006-05-23 20:00:00,0.62728,0.62758,0.62715,0.62738,695799998.0
2006-05-23 20:05:00,0.62738,0.62768,0.62715,0.62754,789299995.0
2006-05-23 20:10:00,0.62753,0.62834,0.62753,0.62828,524200002.0
2006-05-23 20:15:00,0.62806,0.6289,0.62791,0.62869,1043899998.0
2006-05-23 20:20:00,0.62879,0.62934,0.62868,0.62926,479699999.0
2006-05-23 20:25:00,0.62925,0.62933,0.62896,0.6291,635999995.0
2006-05-23 20:30:00,0.62899,0.62915,0.62886,0.62908,934599999.0
2006-05-23 20:35:00,0.62906,0.62921,0.62892,0.62911,664000006.0
2006-05-23 20:40:00,0.62905,0.62915,0.62888,0.62899,622699996.0
2006-05-23 20:45:00,0.6289,0.62903,0.62854,0.62867,486899999.0
2006-05-23 20:50:00,0.62861,0.62873,0.62839,0.6287,940599998.0
2006-05-23 20:55:00,0.62864,0.62885,0.62815,0.6282,641700000.0
2006-05-23 21:00:00,0.6282,0.6283,0.6281,0.62815,698499998.0
2006-05-23 21:05:00,0.62825,0.6283,0.6281,0.62825,637200004.0
2006-05-23 21:10:00,0.6282,0.62827,0.62815,0.6282,431700003.0
2006-05-23 21:15:00,0.6282,0.6283,0.62805,0.6282,668699997.0
2006-05-23 21:20:00,0.62825,0.6283,0.6281,0.6282,667299998.0
2006-05-23 21:25:00,0.6282,0.62825,0.62805,0.62815,495499998.0
2006-05-23 21:30:00,0.62822,0.6283,0.62812,0.62812,459999998.0
2006-05-23 21:35:00,0.6282,0.6283,0.6281,0.62822,766899997.0
2006-05-23 21:40:00,0.62825,0.6283,0.62805,0.62805,569999995.0
2006-05-23 21:45:00,0.6282,0.62825,0.6281,0.62818,410199994.0
2006-05-23 21:50:00,0.62825,0.62835,0.62815,0.6282,452099999.0
2006-05-23 21:55:00,0.6282,0.6283,0.6281,0.6282,507900000.0
2006-05-23 22:00:00,0.6282,0.62825,0.62815,0.6282,442399994.0
2006-05-23 22:05:00,0.62815,0.62835,0.62805,0.62822,525500000.0
2006-05-23 22:10:00,0.6282,0.6283,0.6281,0.62822,559400001.0
2006-05-23 22:15:00,0.62822,0.6283,0.6281,0.6282,488300002.0
2006-05-23 22:20:00,0.62825,0.6283,0.62812,0.62825,480200005.0
2006-05-23 22:25:00,0.62815,0.6283,0.6281,0.6282,400400001.0
2006-05-23 22:30:00,0.62825,0.6283,0.62795,0.62822,455999998.0
2006-05-23 22:35:00,0.62827,0.62827,0.62795,0.62825,429899998.0
2006-05-23 22:40:00,0.6282,0.6283,0.62805,0.62812,633599994.0
2006-05-23 22:45:00,0.6282,0.6283,0.628,0.6282,548299999.0
2006-05-23 22:50:00,0.62825,0.62825,0.62795,0.62815,651099997.0
2006-05-23 22:55:00,0.62815,0.62835,0.628,0.628,445300001.0
2006-05-23 23:00:00,0.62805,0.62825,0.62301,0.62371,551100000.0
2006-05-23 23:05:00,0.62383,0.6246,0.62379,0.62429,513200001.0
2006-05-23 23:10:00,0.62416,0.62507,0.62414,0.62437,573399997.0
2006-05-23 23:15:00,0.62447,0.62519,0.62442,0.62461,470800001.0
2006-05-23 23:20:00,0.6246,0.62483,0.62405,0.62483,539299999.0
2006-05-23 23:25:00,0.62478,0.62498,0.62417,0.62434,537100003.0
2006-05-23 23:30:00,0.62415,0.62827,0.62398,0.6282,388899997.0
2006-05-23 23:35:00,0.62825,0.6283,0.62815,0.62818,468899996.0
2006-05-23 23:40:00,0.62825,0.62825,0.62815,0.6282,185400000.0
2006-05-23 23:45:00,0.6283,0.6283,0.62815,0.6282,365699998.0
2006-05-23 23:50:00,0.62815,0.6283,0.6281,0.62825,402999999.0
2006-05-23 23:55:00,0.62825,0.62825,0.62815,0.62815,496999995.0
2006-05-24 00:00:00,0.62825,0.6283,0.62815,0.6282,463899995.0
2006-05-24 00:05:00,0.62825,0.62825,0.62815,0.62825,375299999.0
2006-05-24 00:10:00,0.62812,0.6283,0.62805,0.62825,512599998.0
2006-05-24 00:15:00,0.62822,0.6283,0.6281,0.6283,340400000.0
2006-05-24 00:20:00,0.6282,0.62827,0.62815,0.62825,273499999.0
2006-05-24 00:25:00,0.62827,0.6283,0.62812,0.6282,428100000.0
2006-05-24 00:30:00,0.6283,0.6283,0.628,0.62825,384000001.0
2006-05-24 00:35:00,0.6282,0.62835,0.6281,0.62825,509800000.0
2006-05-24 00:40:00,0.6282,0.62825,0.62805,0.62815,358299998.0
2006-05-24 00:45:00,0.62815,0.6283,0.62815,0.62825,336999999.0
2006-05-24 00:50:00,0.6282,0.62828,0.6281,0.62825,351400000.0
2006-05-24 00:55:00,0.62825,0.62825,0.62815,0.6282,424700002.0
2006-05-24 01:00:00,0.62815,0.6283,0.62372,0.6238,257699999.0
2006-05-24 01:05:00,0.62363,0.62381,0.62354,0.62367,248199997.0
2006-05-24 01:10:00,0.62357,0.62368,0.6233,0.62332,451900002.0
2006-05-24 01:15:00,0.62331,0.62331,0.62254,0.62264,326299995.0
2006-05-24 01:20:00,0.6226,0.62262,0.62235,0.62248,344600001.0
2006-05-24 01:25:00,0.62245,0.62298,0.62232,0.62276,360199999.0
2006-05-24 01:30:00,0.62292,0.62363,0.62274,0.62363,274299999.0
2006-05-24 01:35:00,0.62365,0.62383,0.6236,0.62375,342799998.0
2006-05-24 01:40:00,0.62391,0.62391,0.62351,0.62368,362800002.0
2006-05-24 01:45:00,0.62365,0.62392,0.6236,0.6237,391399996.0
2006-05-24 01:50:00,0.62372,0.62375,0.62316,0.62341,336300000.0
2006-05-24 01:55:00,0.62343,0.62375,0.62327,0.62341,409199999.0
2006-05-24 02:00:00,0.62346,0.62366,0.62332,0.62338,495199998.0
2006-05-24 02:05:00,0.62324,0.62388,0.62324,0.62372,380200000.0
2006-05-24 02:10:00,0.62373,0.6244,0.62365,0.62423,405100001.0
2006-05-24 02:15:00,0.62411,0.62469,0.62397,0.62433,411099996.0
2006-05-24 02:20:00,0.62448,0.62489,0.62447,0.62477,512699996.0
2006-05-24 02:25:00,0.62482,0.62482,0.62393,0.62393,495500002.0
2006-05-24 02:30:00,0.6241,0.62434,0.62387,0.62402,351499999.0
2006-05-24 02:35:00,0.62395,0.62437,0.62387,0.62412,412999998.0
2006-05-24 02:40:00,0.62413,0.62429,0.62399,0.62411,419299999.0
2006-05-24 02:45:00,0.62408,0.62408,0.62387,0.62403,294800002.0
2006-05-24 02:50:00,0.62412,0.62423,0.6237,0.62375,443800000.0
2006-05-24 02:55:00,0.62374,0.62397,0.62349,0.62352,442899997.0
2006-05-24 03:00:00,0.62349,0.62381,0.62341,0.62375,395000000.0
2006-05-24 03:05:00,0.6237,0.62436,0.6237,0.6238,460699999.0
2006-05-24 03:10:00,0.62387,0.62435,0.62387,0.62418,419899994.0
2006-05-24 03:15:00,0.62416,0.62429,0.62401,0.6242,402899995.0
2006-05-24 03:20:00,0.62431,0.62477,0.62431,0.6247,379600000.0
2006-05-24 03:25:00,0.62465,0.62468,0.62435,0.62468,343700000.0
2006-05-24 03:30:00,0.6247,0.62484,0.62444,0.62469,328099998.0
2006-05-24 03:35:00,0.62478,0.62493,0.62465,0.62481,469400001.0
2006-05-24 03:40:00,0.62472,0.6248,0.62445,0.6247,398700002.0
2006-05-24 03:45:00,0.62485,0.6249,0.62455,0.6249,462300003.0
2006-05-24 03:50:00,0.62473,0.62473,0.62423,0.6244,360099997.0
2006-05-24 03:55:00,0.62424,0.6246,0.62422,0.62455,429999996.0
2006-05-24 04:00:00,0.62455,0.62459,0.62431,0.6244,343199998.0
2006-05-24 04:05:00,0.62432,0.62512,0.62432,0.62499,425200002.0
2006-05-24 04:10:00,0.62486,0.62532,0.62473,0.62512,425599999.0
2006-05-24 04:15:00,0.62518,0.62592,0.62517,0.62592,485400000.0
2006-05-24 04:20:00,0.62592,0.62608,0.62559,0.62565,536200003.0
2006-05-24 04:25:00,0.6258,0.6258,0.62565,0.62575,253300001.0
2006-05-24 04:30:00,0.6257,0.6259,0.62565,0.62585,461099995.0
2006-05-24 04:35:00,0.62586,0.62625,0.62586,0.62615,292999998.0
2006-05-24 04:40:00,0.62613,0.62613,0.62585,0.62585,313100001.0
2006-05-24 04:45:00,0.62592,0.62623,0.62592,0.62623,607000000.0
2006-05-24 04:50:00,0.62631,0.62646,0.62607,0.62643,309999997.0
2006-05-24 04:55:00,0.62643,0.62646,0.62613,0.62625,539399998.0
2006-05-24 05:00:00,0.62625,0.62668,0.62599,0.62605,444200003.0
2006-05-24 05:05:00,0.62602,0.62618,0.62597,0.62613,393000001.0
2006-05-24 05:10:00,0.62606,0.62606,0.62567,0.62585,381300000.0
2006-05-24 05:15:00,0.6258,0.6258,0.62516,0.6255,376900001.0
2006-05-24 05:20:00,0.62539,0.62542,0.62515,0.6252,305900002.0
2006-05-24 05:25:00,0.6251,0.62533,0.6251,0.62533,472999999.0
2006-05-24 05:30:00,0.62528,0.62532,0.62505,0.62513,401600002.0
2006-05-24 05:35:00,0.62515,0.62517,0.62485,0.6251,458400000.0
2006-05-24 05:40:00,0.62515,0.6252,0.62505,0.6251,363899999.0
2006-05-24 05:45:00,0.62505,0.62521,0.62441,0.6246,327499998.0
2006-05-24 05:50:00,0.6245,0.62474,0.62443,0.62459,334200000.0
2006-05-24 05:55:00,0.62456,0.62465,0.62442,0.62455,360400000.0
2006-05-24 06:00:00,0.62443,0.62469,0.62438,0.62447,340900003.0
2006-05-24 06:05:00,0.62454,0.6247,0.62448,0.62465,479099997.0
2006-05-24 06:10:00,0.62462,0.62471,0.62441,0.62448,286499997.0
2006-05-24 06:15:00,0.62455,0.62471,0.62397,0.62407,380399998.0
2006-05-24 06:20:00,0.62404,0.62433,0.62396,0.6243,267900000.0
2006-05-24 06:25:00,0.62428,0.62445,0.62411,0.62445,466500001.0
2006-05-24 06:30:00,0.62435,0.62435,0.62383,0.62385,397500002.0
2006-05-24 06:35:00,0.62376,0.62394,0.62359,0.62383,410199997.0
2006-05-24 06:40:00,0.62372,0.62385,0.62356,0.62385,495299996.0
2006-05-24 06:45:00,0.6238,0.6242,0.62375,0.6241,453299999.0
2006-05-24 06:50:00,0.62408,0.62416,0.62385,0.624,527199993.0
2006-05-24 06:55:00,0.62402,0.62439,0.62402,0.62425,485999996.0
2006-05-24 07:00:00,0.62415,0.6244,0.62412,0.62427,287199999.0
2006-05-24 07:05:00,0.62421,0.62471,0.6241,0.6247,373199998.0
2006-05-24 07:10:00,0.62472,0.6248,0.62435,0.62472,259900000.0
2006-05-24 07:15:00,0.6247,0.62485,0.6246,0.62462,359299998.0
2006-05-24 07:20:00,0.62467,0.6249,0.62465,0.62465,230299999.0
2006-05-24 07:25:00,0.6248,0.62481,0.62418,0.62432,435899998.0
2006-05-24 07:30:00,0.62427,0.62447,0.62405,0.62405,411799998.0
2006-05-24 07:35:00,0.62422,0.62435,0.62417,0.62421,446399998.0
2006-05-24 07:40:00,0.62415,0.62436,0.62398,0.62436,391500000.0
2006-05-24 07:45:00,0.62436,0.62436,0.62403,0.62408,455800000.0
2006-05-24 07:50:00,0.62398,0.6246,0.6239,0.62452,457299997.0
2006-05-24 07:55:00,0.62456,0.62468,0.62439,0.62455,515200002.0
2006-05-24 08:00:00,0.62442,0.62464,0.62426,0.62443,364400000.0
2006-05-24 08:05:00,0.62443,0.62446,0.62419,0.62423,427100000.0
2006-05-24 08:10:00,0.62438,0.62486,0.62421,0.62479,319899996.0
2006-05-24 08:15:00,0.6249,0.62502,0.6248,0.62487,374300001.0
2006-05-24 08:20:00,0.62495,0.62557,0.62482,0.6254,427099999.0
2006-05-24 08:25:00,0.62539,0.6266,0.62528,0.6264,363000001.0
2006-05-24 08:30:00,0.62639,0.62647,0.6254,0.62577,388099999.0
2006-05-24 08:35:00,0.62566,0.62574,0.6254,0.62557,389200000.0
2006-05-24 08:40:00,0.62548,0.62548,0.62496,0.62501,368800003.0
2006-05-24 08:45:00,0.62497,0.62535,0.62479,0.62512,412600003.0
2006-05-24 08:50:00,0.62508,0.62594,0.62501,0.62589,365700002.0
2006-05-24 08:55:00,0.62587,0.62587,0.62475,0.62501,332200000.0
2006-05-24 09:00:00,0.62496,0.62586,0.62488,0.62586,371399999.0
2006-05-24 09:05:00,0.6258,0.6258,0.62559,0.62575,331199999.0
2006-05-24 09:10:00,0.62551,0.62585,0.62526,0.62579,434799998.0
2006-05-24 09:15:00,0.62571,0.62592,0.6255,0.62567,423900000.0
2006-05-24 09:20:00,0.6256,0.62567,0.62475,0.6248,414800002.0
2006-05-24 09:25:00,0.62495,0.62505,0.62475,0.62487,443799999.0
2006-05-24 09:30:00,0.62478,0.62539,0.62473,0.6249,341799999.0
2006-05-24 09:35:00,0.62488,0.62521,0.6248,0.62518,376200003.0
2006-05-24 09:40:00,0.62529,0.62602,0.62527,0.62598,441200001.0
2006-05-24 09:45:00,0.62597,0.62645,0.62581,0.62634,434799996.0
2006-05-24 09:50:00,0.62618,0.62618,0.62598,0.62613,325000001.0
2006-05-24 09:55:00,0.62614,0.62628,0.62567,0.62577,463299995.0
2006-05-24 10:00:00,0.62582,0.62608,0.62555,0.62602,562399999.0
2006-05-24 10:05:00,0.62605,0.62622,0.62541,0.62574,433199998.0
2006-05-24 10:10:00,0.62555,0.6261,0.62555,0.62589,375900001.0
2006-05-24 10:15:00,0.626,0.62613,0.6259,0.62597,543700004.0
2006-05-24 10:20:00,0.62602,0.62603,0.62566,0.62577,479099993.0
2006-05-24 10:25:00,0.62575,0.6258,0.62543,0.62548,322600000.0
2006-05-24 10:30:00,0.62562,0.62572,0.62549,0.62572,337799997.0
2006-05-24 10:35:00,0.62577,0.62626,0.62559,0.62601,393899999.0
2006-05-24 10:40:00,0.62622,0.62622,0.62531,0.62535,452100002.0
2006-05-24 10:45:00,0.62537,0.62554,0.6253,0.62548,435599998.0
2006-05-24 10:50:00,0.62552,0.62559,0.62521,0.6255,221800000.0
2006-05-24 10:55:00,0.6255,0.62557,0.62535,0.6254,405400003.0
2006-05-24 11:00:00,0.62544,0.62566,0.62524,0.62546,554300003.0
2006-05-24 11:05:00,0.62555,0.62586,0.62535,0.6258,392000002.0
2006-05-24 11:10:00,0.62569,0.62573,0.62539,0.6256,507999999.0
2006-05-24 11:15:00,0.62563,0.6257,0.62529,0.62563,493499996.0
2006-05-24 11:20:00,0.62563,0.62585,0.62563,0.62573,477100003.0
2006-05-24 11:25:00,0.62571,0.62589,0.62565,0.62571,450899999.0
2006-05-24 11:30:00,0.62575,0.62588,0.62565,0.62583,367000002.0
2006-05-24 11:35:00,0.62599,0.62618,0.62583,0.6259,400999998.0
2006-05-24 11:40:00,0.62586,0.62597,0.62534,0.62556,459900001.0
2006-05-24 11:45:00,0.6256,0.62588,0.62546,0.62563,469599996.0
2006-05-24 11:50:00,0.62563,0.62563,0.62531,0.62535,437700000.0
2006-05-24 11:55:00,0.62527,0.6254,0.62489,0.62514,392699999.0
2006-05-24 12:00:00,0.62526,0.62526,0.62403,0.62431,464999995.0
2006-05-24 12:05:00,0.62431,0.62461,0.62431,0.6246,442700002.0
2006-05-24 12:10:00,0.62464,0.62543,0.62464,0.62527,387499991.0
2006-05-24 12:15:00,0.62523,0.62563,0.62508,0.62563,458400001.0
2006-05-24 12:20:00,0.62573,0.62573,0.62505,0.62513,420100000.0
2006-05-24 12:25:00,0.62517,0.62521,0.62452,0.62463,283400000.0
2006-05-24 12:30:00,0.62461,0.625,0.6246,0.62485,488999996.0
2006-05-24 12:35:00,0.62493,0.62521,0.6247,0.6252,446899998.0
2006-05-24 12:40:00,0.62512,0.62545,0.62485,0.62517,428800000.0
2006-05-24 12:45:00,0.6253,0.6253,0.62506,0.62515,185899999.0
2006-05-24 12:50:00,0.62525,0.6256,0.62524,0.62543,377199998.0
2006-05-24 12:55:00,0.62532,0.6255,0.62525,0.62532,386999997.0
2006-05-24 13:00:00,0.62529,0.62535,0.62485,0.62505,356900001.0
2006-05-24 13:05:00,0.62505,0.6251,0.62444,0.62444,374499997.0
2006-05-24 13:10:00,0.62456,0.62476,0.62414,0.6242,438800001.0
2006-05-24 13:15:00,0.62434,0.62507,0.6243,0.62496,482599995.0
2006-05-24 13:20:00,0.62501,0.6256,0.62491,0.62535,592300001.0
2006-05-24 13:25:00,0.62553,0.62583,0.62532,0.62555,367399997.0
2006-05-24 13:30:00,0.62542,0.62555,0.6254,0.62545,368599999.0
2006-05-24 13:35:00,0.62547,0.62561,0.62503,0.62554,403099997.0
2006-05-24 13:40:00,0.62555,0.62595,0.6255,0.62586,478900000.0
2006-05-24 13:45:00,0.62585,0.6259,0.62565,0.62565,421800002.0
2006-05-24 13:50:00,0.6257,0.62582,0.62555,0.62557,445399999.0
2006-05-24 13:55:00,0.62564,0.62583,0.62544,0.62544,424300000.0
2006-05-24 14:00:00,0.62542,0.62606,0.6252,0.62589,367100002.0
2006-05-24 14:05:00,0.62572,0.62636,0.62559,0.6262,547399995.0
2006-05-24 14:10:00,0.62624,0.62695,0.62586,0.62657,551399997.0
2006-05-24 14:15:00,0.62673,0.62775,0.62673,0.6277,461700003.0
2006-05-24 14:20:00,0.62765,0.62827,0.62745,0.62748,436000001.0
2006-05-24 14:25:00,0.62757,0.62789,0.62748,0.62773,568100000.0
2006-05-24 14:30:00,0.62774,0.62857,0.62774,0.62855,433900001.0
2006-05-24 14:35:00,0.62937,0.62938,0.62759,0.62852,300399998.0
2006-05-24 14:40:00,0.62855,0.62855,0.62739,0.62815,359700001.0
2006-05-24 14:45:00,0.62828,0.6292,0.6282,0.62915,459499996.0
2006-05-24 14:50:00,0.6292,0.62959,0.62853,0.6295,593700001.0
2006-05-24 14:55:00,0.6295,0.63074,0.6295,0.6304,438899999.0
2006-05-24 15:00:00,0.6304,0.63114,0.63035,0.63061,445999998.0
2006-05-24 15:05:00,0.63051,0.63051,0.62836,0.62836,484700001.0
2006-05-24 15:10:00,0.6285,0.62868,0.62792,0.62821,376100000.0
2006-05-24 15:15:00,0.62829,0.62883,0.62816,0.62842,542000004.0
2006-05-24 15:20:00,0.62861,0.6291,0.6285,0.62862,442400003.0
2006-05-24 15:25:00,0.62862,0.6289,0.6282,0.6282,471100003.0
2006-05-24 15:30:00,0.6282,0.6286,0.62769,0.62788,474699995.0
2006-05-24 15:35:00,0.62775,0.62824,0.62755,0.62806,591700004.0
2006-05-24 15:40:00,0.62812,0.62901,0.62285,0.62769,415699999.0
2006-05-24 15:45:00,0.62779,0.62801,0.62771,0.62785,396100001.0
2006-05-24 15:50:00,0.62781,0.62802,0.6278,0.62791,387600001.0
2006-05-24 15:55:00,0.62801,0.62831,0.62799,0.62816,260299999.0
2006-05-24 16:00:00,0.62824,0.62825,0.62751,0.6278,493299997.0
2006-05-24 16:05:00,0.62772,0.62803,0.62724,0.62724,399099998.0
2006-05-24 16:10:00,0.62705,0.62729,0.62699,0.62699,379500000.0
2006-05-24 16:15:00,0.62688,0.62742,0.62688,0.6273,635399996.0
2006-05-24 16:20:00,0.62726,0.62726,0.62654,0.6269,479100001.0
2006-05-24 16:25:00,0.62684,0.62779,0.62678,0.62779,479100001.0
2006-05-24 16:30:00,0.62766,0.62817,0.6274,0.62783,501600003.0
2006-05-24 16:35:00,0.62787,0.62813,0.62703,0.62726,430200000.0
2006-05-24 16:40:00,0.62708,0.62772,0.62651,0.62765,369799997.0
2006-05-24 16:45:00,0.62782,0.62783,0.62718,0.6277,470800000.0
2006-05-24 16:50:00,0.62764,0.62764,0.62719,0.62745,465600002.0
2006-05-24 16:55:00,0.62752,0.6283,0.62752,0.6283,455199997.0
2006-05-24 17:00:00,0.62815,0.62821,0.62756,0.62784,548899999.0
2006-05-24 17:05:00,0.62786,0.62808,0.62729,0.6278,478500000.0
2006-05-24 17:10:00,0.62773,0.62839,0.62713,0.62717,535399996.0
2006-05-24 17:15:00,0.6271,0.62715,0.62666,0.62685,466400001.0
2006-05-24 17:20:00,0.62688,0.62696,0.62633,0.6269,473499994.0
2006-05-24 17:25:00,0.62693,0.62731,0.6268,0.62711,459999999.0
2006-05-24 17:30:00,0.6271,0.62738,0.6271,0.62722,394000001.0
2006-05-24 17:35:00,0.62725,0.62747,0.62713,0.62747,331800002.0
2006-05-24 17:40:00,0.62728,0.62841,0.62723,0.62841,370400000.0
2006-05-24 17:45:00,0.62839,0.62868,0.62814,0.6285,485700001.0
2006-05-24 17:50:00,0.62839,0.62921,0.62812,0.62921,337299999.0
2006-05-24 17:55:00,0.62936,0.63063,0.62936,0.62993,595300003.0
2006-05-24 18:00:00,0.62974,0.62974,0.62911,0.62926,639700003.0
2006-05-24 18:05:00,0.62927,0.62972,0.62866,0.62945,942600004.0
2006-05-24 18:10:00,0.62939,0.63032,0.62908,0.63032,472599999.0
2006-05-24 18:15:00,0.63043,0.63048,0.63002,0.63038,1191699992.0
2006-05-24 18:20:00,0.63038,0.6309,0.62995,0.6309,816699997.0
2006-05-24 18:25:00,0.63086,0.63173,0.63057,0.63152,1071599999.0
2006-05-24 18:30:00,0.63162,0.63316,0.63141,0.6331,880200002.0
2006-05-24 18:35:00,0.6331,0.63318,0.63242,0.63254,899299997.0
2006-05-24 18:40:00,0.63248,0.63267,0.63167,0.63173,1386499995.0
2006-05-24 18:45:00,0.63172,0.63184,0.63149,0.63156,959599997.0
2006-05-24 18:50:00,0.63155,0.63196,0.63131,0.63142,517300000.0
2006-05-24 18:55:00,0.6315,0.63181,0.63141,0.63159,677000000.0
2006-05-24 19:00:00,0.63152,0.63175,0.63145,0.63155,646399996.0
2006-05-24 19:05:00,0.63155,0.63179,0.6315,0.6317,927500001.0
2006-05-24 19:10:00,0.63163,0.63268,0.63163,0.63266,488400001.0
2006-05-24 19:15:00,0.63265,0.63271,0.63223,0.63229,484299996.0
2006-05-24 19:20:00,0.63221,0.63337,0.63216,0.6329,575700001.0
2006-05-24 19:25:00,0.63278,0.633,0.63262,0.63277,567199997.0
2006-05-24 19:30:00,0.63285,0.63285,0.63212,0.63245,469800000.0
2006-05-24 19:35:00,0.63242,0.63312,0.63202,0.63285,939799999.0
2006-05-24 19:40:00,0.63293,0.63428,0.63285,0.63355,359100000.0
2006-05-24 19:45:00,0.6335,0.63416,0.6335,0.63371,458999999.0
2006-05-24 19:50:00,0.63385,0.63394,0.63353,0.63384,635900000.0
2006-05-24 19:55:00,0.63373,0.63389,0.6333,0.63341,798699999.0
2006-05-24 20:00:00,0.63345,0.63398,0.63345,0.63398,704800003.0
2006-05-24 20:05:00,0.63403,0.63403,0.63362,0.63387,732699996.0
2006-05-24 20:10:00,0.6338,0.63394,0.63338,0.6336,522600001.0
2006-05-24 20:15:00,0.6335,0.63365,0.63326,0.63333,909300005.0
2006-05-24 20:20:00,0.6334,0.63362,0.63304,0.63341,360600001.0
2006-05-24 20:25:00,0.63343,0.63357,0.63325,0.63357,636200000.0
2006-05-24 20:30:00,0.63362,0.63384,0.63358,0.63377,892199999.0
2006-05-24 20:35:00,0.63375,0.63385,0.63334,0.6334,663700001.0
2006-05-24 20:40:00,0.63333,0.63335,0.63297,0.63297,598600001.0
2006-05-24 20:45:00,0.63289,0.63307,0.6327,0.63296,440699999.0
2006-05-24 20:50:00,0.63294,0.63304,0.63285,0.63298,914599998.0
2006-05-24 20:55:00,0.63287,0.63304,0.63257,0.6327,619199996.0
2006-05-24 21:00:00,0.6327,0.6328,0.6326,0.63265,580500000.0
2006-05-24 21:05:00,0.63275,0.6328,0.6326,0.63275,648400003.0
2006-05-24 21:10:00,0.6327,0.63278,0.63265,0.6327,380899997.0
2006-05-24 21:15:00,0.6327,0.6328,0.63255,0.6327,753599999.0
2006-05-24 21:20:00,0.63275,0.6328,0.6326,0.6327,720899994.0
2006-05-24 21:25:00,0.6327,0.63275,0.63255,0.63265,495100001.0
2006-05-24 21:30:00,0.63272,0.6328,0.63262,0.6327,363600000.0
2006-05-24 21:35:00,0.6327,0.6328,0.6326,0.63272,748500000.0
2006-05-24 21:40:00,0.63275,0.6328,0.63255,0.63255,577700002.0
2006-05-24 21:45:00,0.6327,0.63275,0.6326,0.63268,402799999.0
2006-05-24 21:50:00,0.63275,0.63285,0.63265,0.6327,527000003.0
2006-05-24 21:55:00,0.6327,0.6328,0.6326,0.6327,542499998.0
2006-05-24 22:00:00,0.6327,0.63275,0.63265,0.6327,393799997.0
2006-05-24 22:05:00,0.63265,0.63285,0.63255,0.63272,437199999.0
2006-05-24 22:10:00,0.6327,0.6328,0.6326,0.63272,472400001.0
2006-05-24 22:15:00,0.63272,0.6328,0.6326,0.6327,389099999.0
2006-05-24 22:20:00,0.63275,0.6328,0.63262,0.63275,493599995.0
2006-05-24 22:25:00,0.63265,0.6328,0.6326,0.6327,394100001.0
2006-05-24 22:30:00,0.63275,0.6328,0.63245,0.63272,425699996.0
2006-05-24 22:35:00,0.63277,0.63277,0.63245,0.63275,486100001.0
2006-05-24 22:40:00,0.6327,0.6328,0.63255,0.63262,560599999.0
2006-05-24 22:45:00,0.6327,0.6328,0.6325,0.6327,590500000.0
2006-05-24 22:50:00,0.63275,0.63275,0.63245,0.63265,683300002.0
2006-05-24 22:55:00,0.63265,0.63285,0.6325,0.6325,520800002.0
2006-05-24 23:00:00,0.63255,0.63275,0.63147,0.6316,467999999.0
2006-05-24 23:05:00,0.63179,0.632,0.63139,0.63174,567799997.0
2006-05-24 23:10:00,0.63184,0.63218,0.63155,0.63196,486400006.0
2006-05-24 23:15:00,0.63207,0.63238,0.63169,0.63202,509599997.0
2006-05-24 23:20:00,0.632,0.63286,0.63169,0.63286,494499997.0
2006-05-24 23:25:00,0.63242,0.63292,0.63227,0.63227,450500000.0
2006-05-24 23:30:00,0.63265,0.63278,0.63265,0.6327,330199999.0
2006-05-24 23:35:00,0.63275,0.6328,0.63265,0.63268,389299997.0
2006-05-24 23:40:00,0.63275,0.63275,0.63265,0.6327,148299998.0
2006-05-24 23:45:00,0.6328,0.6328,0.63265,0.6327,361699997.0
2006-05-24 23:50:00,0.63265,0.6328,0.6326,0.63275,314399997.0
2006-05-24 23:55:00,0.63275,0.63275,0.63265,0.63265,375599999.0
2006-05-25 00:00:00,0.6327,0.6328,0.63265,0.6327,439200003.0
2006-05-25 00:05:00,0.63275,0.63275,0.63265,0.63275,270899999.0
2006-05-25 00:10:00,0.63262,0.6328,0.63255,0.63275,399000000.0
2006-05-25 00:15:00,0.63272,0.6328,0.6326,0.6328,364700002.0
2006-05-25 00:20:00,0.6327,0.63278,0.63265,0.63275,329699997.0
2006-05-25 00:25:00,0.63278,0.6328,0.63262,0.6327,397199996.0
2006-05-25 00:30:00,0.6328,0.6328,0.6325,0.63275,378099997.0
2006-05-25 00:35:00,0.6327,0.63285,0.6326,0.63275,517800000.0
2006-05-25 00:40:00,0.6327,0.63275,0.63255,0.63265,376600001.0
2006-05-25 00:45:00,0.63265,0.6328,0.63265,0.63275,300200002.0
2006-05-25 00:50:00,0.6327,0.63278,0.6326,0.63275,314700002.0
2006-05-25 00:55:00,0.63275,0.63275,0.63265,0.6327,377500001.0
2006-05-25 01:00:00,0.63265,0.6328,0.63265,0.63278,166299999.0
2006-05-25 01:05:00,0.63267,0.63282,0.6326,0.63272,236799999.0
2006-05-25 01:10:00,0.63267,0.63288,0.63265,0.63267,347500001.0
2006-05-25 01:15:00,0.63337,0.63514,0.63337,0.63482,467699995.0
2006-05-25 01:20:00,0.63491,0.63508,0.63481,0.63507,368199997.0
2006-05-25 01:25:00,0.63507,0.63525,0.63484,0.63487,470099998.0
2006-05-25 01:30:00,0.635,0.63503,0.63433,0.63471,290499998.0
2006-05-25 01:35:00,0.63474,0.63488,0.63461,0.63467,593099995.0
2006-05-25 01:40:00,0.63482,0.63482,0.63453,0.6346,365399999.0
2006-05-25 01:45:00,0.6346,0.6348,0.63389,0.63389,479400001.0
2006-05-25 01:50:00,0.63367,0.63367,0.6331,0.63352,327699996.0
2006-05-25 01:55:00,0.6335,0.63374,0.63335,0.63362,355200000.0
2006-05-25 02:00:00,0.63365,0.63382,0.63348,0.63368,407799999.0
2006-05-25 02:05:00,0.63372,0.63428,0.6337,0.63411,400299999.0
2006-05-25 02:10:00,0.63415,0.63417,0.63388,0.6341,456300001.0
2006-05-25 02:15:00,0.63405,0.63418,0.63395,0.63397,402099997.0
2006-05-25 02:20:00,0.63403,0.63414,0.63372,0.63375,452299997.0
2006-05-25 02:25:00,0.63376,0.63382,0.63342,0.63375,418400004.0
2006-05-25 02:30:00,0.63382,0.63402,0.63377,0.63392,419600000.0
2006-05-25 02:35:00,0.63392,0.63424,0.63392,0.634,337699998.0
2006-05-25 02:40:00,0.63395,0.63403,0.63387,0.634,346800002.0
2006-05-25 02:45:00,0.63399,0.63426,0.63386,0.63426,345599998.0
2006-05-25 02:50:00,0.63442,0.63472,0.63424,0.63472,520699996.0
2006-05-25 02:55:00,0.63475,0.63482,0.63432,0.63438,348499998.0
2006-05-25 03:00:00,0.63435,0.63453,0.6343,0.63435,462799998.0
2006-05-25 03:05:00,0.6343,0.63442,0.63388,0.63388,480499995.0
2006-05-25 03:10:00,0.63382,0.63398,0.63366,0.63369,377299999.0
2006-05-25 03:15:00,0.63365,0.63366,0.63326,0.63341,441399997.0
2006-05-25 03:20:00,0.6334,0.6334,0.63284,0.63308,315900002.0
2006-05-25 03:25:00,0.63305,0.63308,0.63286,0.63304,393100000.0
2006-05-25 03:30:00,0.63308,0.63315,0.63295,0.63297,418300001.0
2006-05-25 03:35:00,0.63305,0.63345,0.63287,0.63345,539299998.0
2006-05-25 03:40:00,0.63329,0.63338,0.63314,0.63326,443099998.0
2006-05-25 03:45:00,0.63335,0.63335,0.63295,0.63323,371300000.0
2006-05-25 03:50:00,0.63308,0.63318,0.63292,0.6331,385599999.0
2006-05-25 03:55:00,0.6329,0.63326,0.63285,0.63326,478600000.0
2006-05-25 04:00:00,0.63326,0.63337,0.63312,0.6333,491599997.0
2006-05-25 04:05:00,0.63327,0.63342,0.6332,0.6333,488999998.0
2006-05-25 04:10:00,0.63322,0.63329,0.6331,0.6331,433400001.0
2006-05-25 04:15:00,0.6332,0.63333,0.63313,0.63325,385399997.0
2006-05-25 04:20:00,0.63328,0.63328,0.63285,0.63285,485800001.0
2006-05-25 04:25:00,0.633,0.633,0.63285,0.63292,297000002.0
2006-05-25 04:30:00,0.63286,0.63295,0.6328,0.6329,384700003.0
2006-05-25 04:35:00,0.633,0.63341,0.63291,0.63339,368700002.0
2006-05-25 04:40:00,0.63343,0.63374,0.63333,0.63374,415499999.0
2006-05-25 04:45:00,0.63379,0.63384,0.6334,0.63348,472400000.0
2006-05-25 04:50:00,0.63354,0.6338,0.63344,0.63378,270699999.0
2006-05-25 04:55:00,0.63375,0.63399,0.63362,0.6339,433100002.0
2006-05-25 05:00:00,0.6339,0.63398,0.63362,0.63386,492799997.0
2006-05-25 05:05:00,0.63386,0.63439,0.63383,0.63414,481900001.0
2006-05-25 05:10:00,0.6341,0.63417,0.63389,0.63401,294400003.0
2006-05-25 05:15:00,0.63394,0.63403,0.63343,0.6338,352699997.0
2006-05-25 05:20:00,0.63373,0.63385,0.6334,0.63345,414000002.0
2006-05-25 05:25:00,0.63337,0.63375,0.63337,0.63375,499500002.0
2006-05-25 05:30:00,0.63363,0.63389,0.63349,0.63381,396899997.0
2006-05-25 05:35:00,0.63382,0.6341,0.63376,0.63405,459400000.0
2006-05-25 05:40:00,0.63404,0.63404,0.63372,0.63373,382700000.0
2006-05-25 05:45:00,0.63366,0.63368,0.6334,0.63361,403100001.0
2006-05-25 05:50:00,0.63355,0.6337,0.63348,0.63355,290500000.0
2006-05-25 05:55:00,0.63355,0.63375,0.63349,0.63365,406099997.0
2006-05-25 06:00:00,0.63355,0.63406,0.63355,0.63394,300399999.0
2006-05-25 06:05:00,0.63398,0.63422,0.63373,0.63422,540499999.0
2006-05-25 06:10:00,0.63418,0.63649,0.63402,0.63626,361000000.0
2006-05-25 06:15:00,0.63628,0.63631,0.6357,0.6357,537699999.0
2006-05-25 06:20:00,0.63581,0.63581,0.63482,0.63511,381700001.0
2006-05-25 06:25:00,0.63499,0.63499,0.63446,0.63477,441999997.0
2006-05-25 06:30:00,0.6347,0.63493,0.63455,0.6348,418599999.0
2006-05-25 06:35:00,0.63472,0.63476,0.63416,0.63427,442500003.0
2006-05-25 06:40:00,0.63413,0.63421,0.63348,0.63386,495699999.0
2006-05-25 06:45:00,0.63384,0.63418,0.63356,0.63367,544299999.0
2006-05-25 06:50:00,0.63365,0.63407,0.6336,0.6339,410199998.0
2006-05-25 06:55:00,0.63389,0.63402,0.63365,0.6338,438699997.0
2006-05-25 07:00:00,0.63372,0.63374,0.6336,0.63373,360499997.0
2006-05-25 07:05:00,0.63365,0.63384,0.63353,0.63382,407499998.0
2006-05-25 07:10:00,0.6339,0.63402,0.63365,0.63393,364299998.0
2006-05-25 07:15:00,0.63393,0.63401,0.6336,0.63367,489099997.0
2006-05-25 07:20:00,0.63365,0.63372,0.63311,0.63334,281799997.0
2006-05-25 07:25:00,0.6334,0.63375,0.63336,0.63365,404399997.0
2006-05-25 07:30:00,0.63369,0.63422,0.63369,0.63409,403299995.0
2006-05-25 07:35:00,0.63409,0.63438,0.63409,0.63433,506200003.0
2006-05-25 07:40:00,0.63425,0.6344,0.6338,0.63383,411599997.0
2006-05-25 07:45:00,0.6338,0.63393,0.63361,0.63368,388299995.0
2006-05-25 07:50:00,0.63357,0.63359,0.63323,0.63332,433299999.0
2006-05-25 07:55:00,0.63341,0.63368,0.63327,0.63368,446300005.0
2006-05-25 08:00:00,0.63355,0.63375,0.63335,0.63335,433500001.0
2006-05-25 08:05:00,0.63338,0.63342,0.63315,0.63325,524300003.0
2006-05-25 08:10:00,0.63333,0.6337,0.63333,0.63357,358199999.0
2006-05-25 08:15:00,0.63356,0.63376,0.63353,0.63372,439799997.0
2006-05-25 08:20:00,0.63385,0.63467,0.6338,0.63436,395299999.0
2006-05-25 08:25:00,0.63428,0.63493,0.63416,0.63489,473900000.0
2006-05-25 08:30:00,0.63499,0.6351,0.63463,0.63478,392200000.0
2006-05-25 08:35:00,0.63474,0.63546,0.63454,0.63546,488899998.0
2006-05-25 08:40:00,0.63551,0.63609,0.6353,0.63537,372800001.0
2006-05-25 08:45:00,0.63549,0.63583,0.63534,0.63551,541499995.0
2006-05-25 08:50:00,0.63565,0.63617,0.63565,0.636,378400000.0
2006-05-25 08:55:00,0.63591,0.63675,0.63567,0.63646,466700000.0
2006-05-25 09:00:00,0.63654,0.63749,0.63654,0.63693,452300003.0
2006-05-25 09:05:00,0.63689,0.63693,0.63659,0.63675,443500001.0
2006-05-25 09:10:00,0.63673,0.63707,0.63655,0.63683,426500000.0
2006-05-25 09:15:00,0.63679,0.63683,0.63657,0.63657,482099999.0
2006-05-25 09:20:00,0.6365,0.63664,0.63628,0.63639,391799999.0
2006-05-25 09:25:00,0.6364,0.63657,0.63617,0.63635,397299995.0
2006-05-25 09:30:00,0.63637,0.63664,0.63619,0.6363,420500000.0
2006-05-25 09:35:00,0.6363,0.63633,0.63614,0.63625,468800002.0
2006-05-25 09:40:00,0.63625,0.63647,0.63618,0.63629,419899997.0
2006-05-25 09:45:00,0.63623,0.63642,0.63618,0.63639,340399997.0
2006-05-25 09:50:00,0.63638,0.63651,0.63631,0.63651,319199998.0
2006-05-25 09:55:00,0.63639,0.6365,0.6363,0.63648,372699998.0
2006-05-25 10:00:00,0.63647,0.63672,0.63634,0.63655,434099997.0
2006-05-25 10:05:00,0.63657,0.63708,0.63644,0.63695,411299998.0
2006-05-25 10:10:00,0.63687,0.63754,0.63682,0.63733,501100001.0
2006-05-25 10:15:00,0.63752,0.63783,0.63752,0.63773,450400001.0
2006-05-25 10:20:00,0.63778,0.63811,0.63776,0.63811,450099996.0
2006-05-25 10:25:00,0.63808,0.63867,0.63803,0.63867,380700001.0
2006-05-25 10:30:00,0.63865,0.63964,0.63857,0.6394,353399999.0
2006-05-25 10:35:00,0.63928,0.63976,0.63908,0.63926,389900000.0
2006-05-25 10:40:00,0.6393,0.64012,0.63908,0.6397,502700002.0
2006-05-25 10:45:00,0.63975,0.63975,0.63914,0.63937,556100001.0
2006-05-25 10:50:00,0.6395,0.63955,0.639,0.6392,500400000.0
2006-05-25 10:55:00,0.63926,0.64021,0.63926,0.64021,325600002.0
2006-05-25 11:00:00,0.64021,0.64029,0.63985,0.6399,609499999.0
2006-05-25 11:05:00,0.64002,0.64003,0.63957,0.6397,365800000.0
2006-05-25 11:10:00,0.63965,0.63978,0.639,0.63906,515499996.0
2006-05-25 11:15:00,0.63912,0.63915,0.6383,0.6386,546400001.0
2006-05-25 11:20:00,0.63853,0.63902,0.63853,0.63869,457400002.0
2006-05-25 11:25:00,0.63871,0.63897,0.6385,0.6385,395200002.0
2006-05-25 11:30:00,0.63853,0.63874,0.6382,0.63831,353600002.0
2006-05-25 11:35:00,0.63832,0.63871,0.63798,0.63844,482999998.0
2006-05-25 11:40:00,0.63844,0.63874,0.63827,0.63853,423899997.0
2006-05-25 11:45:00,0.6385,0.63863,0.63817,0.63834,503400000.0
2006-05-25 11:50:00,0.63838,0.63875,0.63833,0.63875,335899997.0
2006-05-25 11:55:00,0.63875,0.63884,0.63828,0.63828,406300001.0
2006-05-25 12:00:00,0.63819,0.63846,0.63792,0.63802,338700001.0
2006-05-25 12:05:00,0.638,0.6381,0.63754,0.63756,420300002.0
2006-05-25 12:10:00,0.6375,0.6377,0.63741,0.63765,324699998.0
2006-05-25 12:15:00,0.6377,0.63783,0.63767,0.63775,401399997.0
2006-05-25 12:20:00,0.63782,0.63785,0.6368,0.63721,471500002.0
2006-05-25 12:25:00,0.63715,0.63724,0.63693,0.63697,451899994.0
2006-05-25 12:30:00,0.63689,0.63707,0.63685,0.63693,548199999.0
2006-05-25 12:35:00,0.63691,0.63722,0.63687,0.63704,414700000.0
2006-05-25 12:40:00,0.63705,0.63715,0.63681,0.63698,398300002.0
2006-05-25 12:45:00,0.63703,0.63715,0.63699,0.63708,258599999.0
2006-05-25 12:50:00,0.63705,0.63777,0.63705,0.63768,385599998.0
2006-05-25 12:55:00,0.6376,0.63808,0.63758,0.63798,386100001.0
2006-05-25 13:00:00,0.63799,0.6386,0.63799,0.63852,500100000.0
2006-05-25 13:05:00,0.63844,0.63856,0.63812,0.63847,472700004.0
2006-05-25 13:10:00,0.63859,0.63903,0.63845,0.63888,366800000.0
2006-05-25 13:15:00,0.63892,0.63932,0.63892,0.63911,440399998.0
2006-05-25 13:20:00,0.63912,0.63917,0.63867,0.63905,506899996.0
2006-05-25 13:25:00,0.63912,0.63913,0.63877,0.63908,442999998.0
2006-05-25 13:30:00,0.63903,0.63981,0.63903,0.6397,400500003.0
2006-05-25 13:35:00,0.63975,0.64032,0.63963,0.64004,440099996.0
2006-05-25 13:40:00,0.63995,0.64002,0.63965,0.6398,454900000.0
2006-05-25 13:45:00,0.6398,0.63987,0.63955,0.63955,488400002.0
2006-05-25 13:50:00,0.63953,0.63973,0.63928,0.63971,403099997.0
2006-05-25 13:55:00,0.63969,0.63985,0.63954,0.6397,334699999.0
2006-05-25 14:00:00,0.63972,0.63999,0.63949,0.6399,507000000.0
2006-05-25 14:05:00,0.6398,0.63985,0.63961,0.63977,473000000.0
2006-05-25 14:10:00,0.63986,0.63997,0.63973,0.63975,325399999.0
2006-05-25 14:15:00,0.63974,0.63998,0.63968,0.63985,520899998.0
2006-05-25 14:20:00,0.63977,0.64013,0.63977,0.63989,402900000.0
2006-05-25 14:25:00,0.63977,0.63991,0.63934,0.63934,447299999.0
2006-05-25 14:30:00,0.63943,0.64052,0.63943,0.64046,459500001.0
2006-05-25 14:35:00,0.64054,0.64103,0.64054,0.64065,482100003.0
2006-05-25 14:40:00,0.64046,0.64046,0.64016,0.64045,441199999.0
2006-05-25 14:45:00,0.64034,0.64038,0.64008,0.64025,519800000.0
2006-05-25 14:50:00,0.64023,0.64035,0.63994,0.64035,292600000.0
2006-05-25 14:55:00,0.64028,0.64136,0.64005,0.64103,496599996.0
2006-05-25 15:00:00,0.64088,0.64088,0.64028,0.64055,396799999.0
2006-05-25 15:05:00,0.64057,0.64068,0.63955,0.63965,552700003.0
2006-05-25 15:10:00,0.63962,0.64008,0.63946,0.63994,405199997.0
2006-05-25 15:15:00,0.63997,0.64002,0.63945,0.63945,537299994.0
2006-05-25 15:20:00,0.63943,0.63952,0.63901,0.63918,457599997.0
2006-05-25 15:25:00,0.63918,0.63918,0.6385,0.6385,455899998.0
2006-05-25 15:30:00,0.63851,0.63871,0.63819,0.63864,344299997.0
2006-05-25 15:35:00,0.63865,0.6392,0.63859,0.63918,220600000.0
2006-05-25 15:40:00,0.63928,0.64065,0.63907,0.64003,407499998.0
2006-05-25 15:45:00,0.64004,0.64032,0.63978,0.64019,342700002.0
2006-05-25 15:50:00,0.64017,0.64053,0.64017,0.64038,471199998.0
2006-05-25 15:55:00,0.64039,0.64044,0.63985,0.63988,408499997.0
2006-05-25 16:00:00,0.63961,0.63961,0.63887,0.63929,361999997.0
2006-05-25 16:05:00,0.6392,0.63933,0.63897,0.63928,427500000.0
2006-05-25 16:10:00,0.63907,0.63907,0.63849,0.63856,346200002.0
2006-05-25 16:15:00,0.63854,0.63893,0.63853,0.63876,457599996.0
2006-05-25 16:20:00,0.6388,0.63919,0.63877,0.63882,316999997.0
2006-05-25 16:25:00,0.63881,0.63893,0.63844,0.63862,403800002.0
2006-05-25 16:30:00,0.63846,0.63846,0.63777,0.63811,481400002.0
2006-05-25 16:35:00,0.63823,0.63826,0.63705,0.63705,354900000.0
2006-05-25 16:40:00,0.63708,0.63717,0.63693,0.63693,345000000.0
2006-05-25 16:45:00,0.63707,0.63716,0.63695,0.63699,474600000.0
2006-05-25 16:50:00,0.63691,0.63705,0.63668,0.63705,587200001.0
2006-05-25 16:55:00,0.63707,0.63753,0.63692,0.63753,439900002.0
2006-05-25 17:00:00,0.63757,0.63767,0.63725,0.63735,388900001.0
2006-05-25 17:05:00,0.63735,0.63757,0.63729,0.63742,514799999.0
2006-05-25 17:10:00,0.63735,0.63759,0.6371,0.63759,355699999.0
2006-05-25 17:15:00,0.63758,0.63758,0.63725,0.6375,373700001.0
2006-05-25 17:20:00,0.63769,0.63791,0.63747,0.63788,313600000.0
2006-05-25 17:25:00,0.638,0.63858,0.638,0.63835,435199999.0
2006-05-25 17:30:00,0.63835,0.63864,0.63827,0.63838,484699998.0
2006-05-25 17:35:00,0.63821,0.63821,0.63735,0.63745,278300000.0
2006-05-25 17:40:00,0.63729,0.63768,0.63729,0.63758,516899998.0
2006-05-25 17:45:00,0.63766,0.63788,0.63729,0.63776,447500000.0
2006-05-25 17:50:00,0.6376,0.63788,0.63734,0.63734,464400001.0
2006-05-25 17:55:00,0.63697,0.63733,0.63655,0.63733,522699994.0
2006-05-25 18:00:00,0.63726,0.6374,0.63685,0.63716,630599997.0
2006-05-25 18:05:00,0.63721,0.63723,0.63664,0.63701,1054699998.0
2006-05-25 18:10:00,0.63708,0.63719,0.63695,0.63707,410699997.0
2006-05-25 18:15:00,0.637,0.6371,0.63668,0.63672,1261299998.0
2006-05-25 18:20:00,0.63675,0.63714,0.63675,0.63701,1001000001.0
2006-05-25 18:25:00,0.63701,0.63748,0.63689,0.63745,1065099996.0
2006-05-25 18:30:00,0.63743,0.6381,0.63732,0.63805,763099997.0
2006-05-25 18:35:00,0.63807,0.63808,0.63745,0.63745,1034899994.0
2006-05-25 18:40:00,0.63743,0.63771,0.63711,0.63746,1400700002.0
2006-05-25 18:45:00,0.63752,0.63775,0.63731,0.63752,984499998.0
2006-05-25 18:50:00,0.63747,0.63752,0.63731,0.63745,425299998.0
2006-05-25 18:55:00,0.63756,0.63781,0.63741,0.63758,613200000.0
2006-05-25 19:00:00,0.63747,0.6376,0.63723,0.63737,579200000.0
2006-05-25 19:05:00,0.63734,0.63773,0.63734,0.63772,887000004.0
2006-05-25 19:10:00,0.63768,0.6377,0.63751,0.63752,437600001.0
2006-05-25 19:15:00,0.63745,0.63754,0.63725,0.6375,354300000.0
2006-05-25 19:20:00,0.6375,0.63756,0.63735,0.63742,562500000.0
2006-05-25 19:25:00,0.63747,0.63806,0.63739,0.63793,549500000.0
2006-05-25 19:30:00,0.63809,0.63859,0.63802,0.63859,562999998.0
2006-05-25 19:35:00,0.63856,0.63875,0.63812,0.63865,788900001.0
2006-05-25 19:40:00,0.63873,0.63881,0.63851,0.63875,531800000.0
2006-05-25 19:45:00,0.63887,0.63914,0.63866,0.63866,544599999.0
2006-05-25 19:50:00,0.63885,0.63937,0.63873,0.63937,746899993.0
2006-05-25 19:55:00,0.63935,0.63984,0.63928,0.63984,1007299997.0
2006-05-25 20:00:00,0.63998,0.64025,0.63998,0.64013,745900006.0
2006-05-25 20:05:00,0.64019,0.64043,0.63977,0.64029,750599998.0
2006-05-25 20:10:00,0.64025,0.64062,0.64011,0.64062,459100001.0
2006-05-25 20:15:00,0.64055,0.64087,0.64051,0.64063,807199996.0
2006-05-25 20:20:00,0.64072,0.64072,0.6404,0.6407,536799995.0
2006-05-25 20:25:00,0.64071,0.64103,0.64058,0.6409,671500003.0
2006-05-25 20:30:00,0.64092,0.64124,0.64086,0.64107,923600008.0
2006-05-25 20:35:00,0.64112,0.64112,0.63998,0.64045,566699998.0
2006-05-25 20:40:00,0.64038,0.64087,0.64023,0.64075,698999997.0
2006-05-25 20:45:00,0.6407,0.64085,0.64044,0.64061,353799999.0
2006-05-25 20:50:00,0.64064,0.64085,0.6405,0.64077,741299998.0
2006-05-25 20:55:00,0.64065,0.6408,0.64045,0.64055,620299997.0
2006-05-25 21:00:00,0.64055,0.64065,0.64045,0.6405,597399998.0
2006-05-25 21:05:00,0.6406,0.64065,0.64045,0.6406,587199997.0
2006-05-25 21:10:00,0.64055,0.64063,0.6405,0.64055,392799996.0
2006-05-25 21:15:00,0.64055,0.64065,0.6404,0.64055,817000005.0
2006-05-25 21:20:00,0.6406,0.64065,0.64045,0.64055,572500001.0
2006-05-25 21:25:00,0.64055,0.6406,0.6404,0.6405,516599998.0
2006-05-25 21:30:00,0.64057,0.64065,0.6393,0.63932,412699996.0
2006-05-25 21:35:00,0.63937,0.64065,0.63901,0.63901,732199998.0
2006-05-25 21:40:00,0.63905,0.6406,0.63879,0.6404,524600000.0
2006-05-25 21:45:00,0.64055,0.6406,0.64045,0.64053,501899997.0
2006-05-25 21:50:00,0.6406,0.6407,0.6405,0.64055,406599998.0
2006-05-25 21:55:00,0.64055,0.6406,0.63855,0.63878,515699997.0
2006-05-25 22:00:00,0.63878,0.6406,0.63874,0.64055,477700001.0
2006-05-25 22:05:00,0.6405,0.6407,0.6404,0.64057,520800001.0
2006-05-25 22:10:00,0.64042,0.64051,0.63984,0.64015,393000004.0
2006-05-25 22:15:00,0.64024,0.64065,0.63985,0.64055,509500005.0
2006-05-25 22:20:00,0.6406,0.64063,0.63942,0.6406,551099999.0
2006-05-25 22:25:00,0.6405,0.64065,0.64045,0.64055,421099999.0
2006-05-25 22:30:00,0.6406,0.64065,0.6403,0.64057,445099997.0
2006-05-25 22:35:00,0.64062,0.64062,0.6403,0.6406,454799995.0
2006-05-25 22:40:00,0.64055,0.64065,0.6404,0.64047,540400001.0
2006-05-25 22:45:00,0.64055,0.64065,0.6397,0.63981,641999998.0
2006-05-25 22:50:00,0.63994,0.6406,0.63994,0.6405,704299993.0
2006-05-25 22:55:00,0.6405,0.6407,0.64035,0.64035,543699997.0
2006-05-25 23:00:00,0.64004,0.64034,0.63977,0.63981,601800005.0
2006-05-25 23:05:00,0.63975,0.64009,0.63942,0.63989,499899999.0
2006-05-25 23:10:00,0.63973,0.63999,0.63931,0.63987,498999999.0
2006-05-25 23:15:00,0.63961,0.64,0.63957,0.63971,438499999.0
2006-05-25 23:20:00,0.63981,0.64026,0.63981,0.63989,453799999.0
2006-05-25 23:25:00,0.63992,0.64014,0.63977,0.63997,555500001.0
2006-05-25 23:30:00,0.63997,0.64017,0.63974,0.63988,370099999.0
2006-05-25 23:35:00,0.63998,0.6402,0.63965,0.63965,426700000.0
2006-05-25 23:40:00,0.63961,0.6402,0.63943,0.64005,388599998.0
2006-05-25 23:45:00,0.63988,0.6406,0.63988,0.6402,464700004.0
2006-05-25 23:50:00,0.64015,0.64052,0.6399,0.6399,404099998.0
2006-05-25 23:55:00,0.63975,0.6405,0.63967,0.64036,526600002.0
2006-05-26 00:00:00,0.64043,0.64043,0.63973,0.64023,364000000.0
2006-05-26 00:05:00,0.64025,0.64032,0.63993,0.64032,369600001.0
2006-05-26 00:10:00,0.64022,0.64037,0.63981,0.64003,438399998.0
2006-05-26 00:15:00,0.64002,0.6401,0.6399,0.6401,387099996.0
2006-05-26 00:20:00,0.64,0.64013,0.63995,0.64013,328599999.0
2006-05-26 00:25:00,0.64014,0.64014,0.63991,0.6401,303300000.0
2006-05-26 00:30:00,0.6402,0.64027,0.6399,0.64013,326300000.0
2006-05-26 00:35:00,0.6401,0.64035,0.64,0.64035,460000003.0
2006-05-26 00:40:00,0.64027,0.64027,0.63995,0.64005,359400002.0
2006-05-26 00:45:00,0.64005,0.6404,0.64005,0.64035,329200000.0
2006-05-26 00:50:00,0.6403,0.64038,0.6402,0.64035,449100001.0
2006-05-26 00:55:00,0.64032,0.64032,0.64005,0.64016,360999996.0
2006-05-26 01:00:00,0.64015,0.64038,0.64015,0.64038,260100000.0
2006-05-26 01:05:00,0.6402,0.64048,0.64012,0.64039,204900000.0
2006-05-26 01:10:00,0.64028,0.64028,0.63964,0.63987,405600001.0
2006-05-26 01:15:00,0.63992,0.63994,0.63945,0.63952,398200001.0
2006-05-26 01:20:00,0.63945,0.63967,0.63938,0.63967,326999999.0
2006-05-26 01:25:00,0.63965,0.63965,0.63927,0.63937,360399998.0
2006-05-26 01:30:00,0.63945,0.63952,0.6392,0.6393,393400000.0
2006-05-26 01:35:00,0.6393,0.63939,0.63922,0.63929,353899998.0
2006-05-26 01:40:00,0.63945,0.63962,0.63927,0.63942,380900000.0
2006-05-26 01:45:00,0.6394,0.63971,0.63935,0.63967,352300000.0
2006-05-26 01:50:00,0.63971,0.63987,0.63948,0.63987,272100001.0
2006-05-26 01:55:00,0.63985,0.6399,0.63918,0.63919,399899999.0
2006-05-26 02:00:00,0.63923,0.6394,0.63915,0.63928,487000003.0
2006-05-26 02:05:00,0.63928,0.63948,0.63921,0.63946,382600000.0
2006-05-26 02:10:00,0.6395,0.63963,0.63928,0.6393,368099999.0
2006-05-26 02:15:00,0.63923,0.6394,0.63909,0.63927,375300001.0
2006-05-26 02:20:00,0.6394,0.63949,0.63924,0.6394,507299995.0
2006-05-26 02:25:00,0.63942,0.63946,0.63915,0.63925,327800003.0
2006-05-26 02:30:00,0.63937,0.6395,0.63922,0.63932,346799999.0
2006-05-26 02:35:00,0.63927,0.63955,0.63927,0.63945,342799999.0
2006-05-26 02:40:00,0.6394,0.63947,0.63923,0.63936,325200001.0
2006-05-26 02:45:00,0.6393,0.63943,0.63925,0.63941,205500000.0
2006-05-26 02:50:00,0.63952,0.63956,0.63937,0.63947,539600001.0
2006-05-26 02:55:00,0.63945,0.6395,0.63913,0.63915,346700000.0
2006-05-26 03:00:00,0.63913,0.63927,0.63905,0.6392,463400004.0
2006-05-26 03:05:00,0.63917,0.63942,0.63917,0.63924,417500001.0
2006-05-26 03:10:00,0.6392,0.6393,0.6391,0.63925,347900000.0
2006-05-26 03:15:00,0.6392,0.6392,0.63885,0.63903,389200000.0
2006-05-26 03:20:00,0.63905,0.63905,0.63888,0.63905,319400000.0
2006-05-26 03:25:00,0.63905,0.6393,0.63895,0.63927,329700000.0
2006-05-26 03:30:00,0.6392,0.6392,0.6389,0.639,507199999.0
2006-05-26 03:35:00,0.63913,0.63918,0.63834,0.6387,430799999.0
2006-05-26 03:40:00,0.63858,0.63887,0.63848,0.6388,479500001.0
2006-05-26 03:45:00,0.63875,0.6389,0.6386,0.6389,549399999.0
2006-05-26 03:50:00,0.63885,0.63895,0.63875,0.63895,343699999.0
2006-05-26 03:55:00,0.6388,0.63894,0.63846,0.63894,421200001.0
2006-05-26 04:00:00,0.63895,0.63895,0.63845,0.6385,354799998.0
2006-05-26 04:05:00,0.63843,0.63852,0.6377,0.63812,532399999.0
2006-05-26 04:10:00,0.63806,0.63836,0.63804,0.6381,397500004.0
2006-05-26 04:15:00,0.6382,0.6385,0.63811,0.63824,452399998.0
2006-05-26 04:20:00,0.63816,0.6383,0.63807,0.63817,540899999.0
2006-05-26 04:25:00,0.6383,0.6383,0.63733,0.63733,375199998.0
2006-05-26 04:30:00,0.63731,0.63793,0.6373,0.63775,510400001.0
2006-05-26 04:35:00,0.6378,0.6381,0.63778,0.63805,509300001.0
2006-05-26 04:40:00,0.63805,0.63812,0.63785,0.63785,390400001.0
2006-05-26 04:45:00,0.63782,0.63798,0.63772,0.63783,462099997.0
2006-05-26 04:50:00,0.63786,0.63786,0.63754,0.63785,302199999.0
2006-05-26 04:55:00,0.63781,0.63781,0.63724,0.63732,408899998.0
2006-05-26 05:00:00,0.63726,0.63737,0.63705,0.63724,490899999.0
2006-05-26 05:05:00,0.6372,0.63727,0.63645,0.6366,441800001.0
2006-05-26 05:10:00,0.63654,0.63678,0.63636,0.63646,352200001.0
2006-05-26 05:15:00,0.63643,0.63657,0.6363,0.63657,408600001.0
2006-05-26 05:20:00,0.63653,0.63692,0.63648,0.63682,366299997.0
2006-05-26 05:25:00,0.63668,0.63711,0.63668,0.63711,390300002.0
2006-05-26 05:30:00,0.63702,0.63706,0.63669,0.63706,330099996.0
2006-05-26 05:35:00,0.6371,0.63731,0.63687,0.6372,488299999.0
2006-05-26 05:40:00,0.63728,0.63728,0.63685,0.6369,455199999.0
2006-05-26 05:45:00,0.63689,0.63698,0.63677,0.63695,365699998.0
2006-05-26 05:50:00,0.63696,0.63723,0.63666,0.63691,422699996.0
2006-05-26 05:55:00,0.63687,0.63705,0.63676,0.63695,356599998.0
2006-05-26 06:00:00,0.63686,0.63688,0.63657,0.63657,346199997.0
2006-05-26 06:05:00,0.63666,0.63681,0.6366,0.63681,498399999.0
2006-05-26 06:10:00,0.63683,0.63695,0.63675,0.6369,297300000.0
2006-05-26 06:15:00,0.6369,0.63697,0.63665,0.63697,355399998.0
2006-05-26 06:20:00,0.63688,0.63691,0.6364,0.6366,321299999.0
2006-05-26 06:25:00,0.63668,0.63686,0.63645,0.63652,516400004.0
2006-05-26 06:30:00,0.63646,0.6368,0.63643,0.63655,405099998.0
2006-05-26 06:35:00,0.63655,0.63691,0.63655,0.63679,489000000.0
2006-05-26 06:40:00,0.63666,0.63684,0.63617,0.6364,588000000.0
2006-05-26 06:45:00,0.63635,0.63645,0.6363,0.63635,360500002.0
2006-05-26 06:50:00,0.63642,0.63647,0.63622,0.63642,400200001.0
2006-05-26 06:55:00,0.6364,0.6366,0.63629,0.63641,555299997.0
2006-05-26 07:00:00,0.63628,0.63642,0.63625,0.63635,316699998.0
2006-05-26 07:05:00,0.63632,0.6366,0.63624,0.63655,404700002.0
2006-05-26 07:10:00,0.63655,0.63655,0.63612,0.63631,348600001.0
2006-05-26 07:15:00,0.63626,0.63633,0.636,0.63609,391099997.0
2006-05-26 07:20:00,0.63622,0.63629,0.63605,0.63605,265700002.0
2006-05-26 07:25:00,0.6362,0.63626,0.63573,0.63588,540499996.0
2006-05-26 07:30:00,0.63585,0.6359,0.63533,0.63569,361299998.0
2006-05-26 07:35:00,0.63565,0.63601,0.63564,0.6359,414800000.0
2006-05-26 07:40:00,0.63585,0.63602,0.63575,0.63597,382199992.0
2006-05-26 07:45:00,0.636,0.63605,0.63573,0.63594,340699997.0
2006-05-26 07:50:00,0.63592,0.63609,0.63577,0.63596,308800000.0
2006-05-26 07:55:00,0.636,0.63637,0.63595,0.63614,315900003.0
2006-05-26 08:00:00,0.63597,0.63632,0.63597,0.63597,471799995.0
2006-05-26 08:05:00,0.6359,0.63605,0.63569,0.63595,542200001.0
2006-05-26 08:10:00,0.63605,0.63625,0.63589,0.63614,257499999.0
2006-05-26 08:15:00,0.63604,0.63668,0.63599,0.63657,384699999.0
2006-05-26 08:20:00,0.63667,0.63667,0.63607,0.63615,409799998.0
2006-05-26 08:25:00,0.63613,0.63679,0.63611,0.63678,299199997.0
2006-05-26 08:30:00,0.63695,0.63711,0.63672,0.63685,374100001.0
2006-05-26 08:35:00,0.63682,0.63737,0.63682,0.63708,403800000.0
2006-05-26 08:40:00,0.63714,0.63747,0.63708,0.6372,441099995.0
2006-05-26 08:45:00,0.63727,0.63736,0.63692,0.63692,319900000.0
2006-05-26 08:50:00,0.63692,0.63705,0.63687,0.63695,398500003.0
2006-05-26 08:55:00,0.63698,0.637,0.63639,0.6364,360400003.0
2006-05-26 09:00:00,0.63619,0.63654,0.63599,0.6363,398300003.0
2006-05-26 09:05:00,0.63612,0.63617,0.63517,0.63517,659499998.0
2006-05-26 09:10:00,0.63507,0.6353,0.63478,0.6353,463599996.0
2006-05-26 09:15:00,0.6353,0.63544,0.63498,0.63537,526400001.0
2006-05-26 09:20:00,0.63531,0.63545,0.63517,0.63528,363300001.0
2006-05-26 09:25:00,0.63532,0.63532,0.63499,0.6353,363099998.0
2006-05-26 09:30:00,0.6353,0.63588,0.6353,0.63588,359300001.0
2006-05-26 09:35:00,0.636,0.63694,0.636,0.63694,517799993.0
2006-05-26 09:40:00,0.63694,0.63806,0.63677,0.63787,444600000.0
2006-05-26 09:45:00,0.63783,0.63793,0.63709,0.6374,372400003.0
2006-05-26 09:50:00,0.63731,0.63738,0.63688,0.63721,514200002.0
2006-05-26 09:55:00,0.63713,0.63749,0.6371,0.63729,390100000.0
2006-05-26 10:00:00,0.63725,0.63734,0.63662,0.63723,416399999.0
2006-05-26 10:05:00,0.63727,0.63805,0.63705,0.63805,484200001.0
2006-05-26 10:10:00,0.63804,0.63804,0.63757,0.63759,331500001.0
2006-05-26 10:15:00,0.63758,0.63788,0.63756,0.63781,477900001.0
2006-05-26 10:20:00,0.63785,0.63791,0.63695,0.63695,344499999.0
2006-05-26 10:25:00,0.63677,0.6368,0.63649,0.63679,333000000.0
2006-05-26 10:30:00,0.63673,0.63673,0.63624,0.63638,397399999.0
2006-05-26 10:35:00,0.63628,0.63708,0.63628,0.63685,471600000.0
2006-05-26 10:40:00,0.63692,0.63692,0.63653,0.63672,428999996.0
2006-05-26 10:45:00,0.63672,0.63672,0.6364,0.63645,448500000.0
2006-05-26 10:50:00,0.63653,0.63675,0.63633,0.63675,258400001.0
2006-05-26 10:55:00,0.63675,0.63676,0.63658,0.63664,364099998.0
2006-05-26 11:00:00,0.63661,0.63704,0.63642,0.63677,520499999.0
2006-05-26 11:05:00,0.63691,0.63697,0.6368,0.6368,350000000.0
2006-05-26 11:10:00,0.6367,0.6368,0.63652,0.63664,526200000.0
2006-05-26 11:15:00,0.63667,0.63669,0.63602,0.63619,594800004.0
2006-05-26 11:20:00,0.63615,0.63635,0.63604,0.63607,454499996.0
2006-05-26 11:25:00,0.63605,0.6363,0.63605,0.6362,377400001.0
2006-05-26 11:30:00,0.63627,0.63636,0.63611,0.63632,431300000.0
2006-05-26 11:35:00,0.63635,0.63646,0.63624,0.6364,451300000.0
2006-05-26 11:40:00,0.63635,0.6365,0.63603,0.63625,364800001.0
2006-05-26 11:45:00,0.63611,0.63645,0.63611,0.63623,475399998.0
2006-05-26 11:50:00,0.63616,0.63616,0.63599,0.63608,361600002.0
2006-05-26 11:55:00,0.63599,0.63609,0.63565,0.63567,475299999.0
2006-05-26 12:00:00,0.63573,0.63622,0.63573,0.63622,462799997.0
2006-05-26 12:05:00,0.63625,0.6364,0.63612,0.63624,340899999.0
2006-05-26 12:10:00,0.63623,0.63643,0.63603,0.6364,377799998.0
2006-05-26 12:15:00,0.6364,0.63692,0.6364,0.63655,391700003.0
2006-05-26 12:20:00,0.63669,0.6368,0.63623,0.63638,478199999.0
2006-05-26 12:25:00,0.63644,0.63708,0.63644,0.63704,537000000.0
2006-05-26 12:30:00,0.63701,0.63709,0.6368,0.63691,519399996.0
2006-05-26 12:35:00,0.6369,0.63714,0.6368,0.63705,463199999.0
2006-05-26 12:40:00,0.637,0.6371,0.6368,0.637,286200000.0
2006-05-26 12:45:00,0.63705,0.63715,0.63705,0.6371,250900002.0
2006-05-26 12:50:00,0.637,0.63708,0.63673,0.63677,446499997.0
2006-05-26 12:55:00,0.63667,0.63692,0.63661,0.63675,341299999.0
2006-05-26 13:00:00,0.63679,0.6369,0.63648,0.63689,417599996.0
2006-05-26 13:05:00,0.63707,0.63731,0.63679,0.63679,424500002.0
2006-05-26 13:10:00,0.63688,0.63708,0.63684,0.63703,427799998.0
2006-05-26 13:15:00,0.63713,0.63725,0.63692,0.63712,383300000.0
2006-05-26 13:20:00,0.637,0.6373,0.63695,0.63715,424799999.0
2006-05-26 13:25:00,0.6372,0.63723,0.63695,0.6372,473400000.0
2006-05-26 13:30:00,0.6371,0.63725,0.6369,0.63695,296799998.0
2006-05-26 13:35:00,0.637,0.63705,0.63688,0.637,450400002.0
2006-05-26 13:40:00,0.637,0.6373,0.63689,0.6372,399999999.0
2006-05-26 13:45:00,0.6372,0.63735,0.63715,0.6372,370599999.0
2006-05-26 13:50:00,0.63737,0.6385,0.63737,0.63844,458600002.0
2006-05-26 13:55:00,0.63829,0.63829,0.6371,0.63719,349699999.0
2006-05-26 14:00:00,0.63722,0.63755,0.637,0.63753,451800000.0
2006-05-26 14:05:00,0.63749,0.6376,0.63703,0.63713,594300000.0
2006-05-26 14:10:00,0.63718,0.63732,0.63673,0.63732,406900003.0
2006-05-26 14:15:00,0.63732,0.63744,0.6372,0.6373,389500001.0
2006-05-26 14:20:00,0.63725,0.63817,0.63715,0.63817,390700001.0
2006-05-26 14:25:00,0.63797,0.63797,0.63724,0.63733,369499999.0
2006-05-26 14:30:00,0.63742,0.63867,0.6374,0.63786,455100003.0
2006-05-26 14:35:00,0.6377,0.63814,0.63746,0.63812,368200000.0
2006-05-26 14:40:00,0.6382,0.63858,0.63801,0.63857,481000000.0
2006-05-26 14:45:00,0.63845,0.6385,0.63793,0.63793,448699997.0
2006-05-26 14:50:00,0.63792,0.63816,0.63711,0.63711,399100000.0
2006-05-26 14:55:00,0.63695,0.63743,0.63687,0.63734,510700002.0
2006-05-26 15:00:00,0.63739,0.63743,0.63712,0.63732,437000002.0
2006-05-26 15:05:00,0.6373,0.63768,0.63724,0.63768,508099998.0
2006-05-26 15:10:00,0.6379,0.63802,0.63762,0.63779,533700000.0
2006-05-26 15:15:00,0.63783,0.63837,0.63755,0.63777,465999999.0
2006-05-26 15:20:00,0.63775,0.63775,0.63712,0.63726,467200000.0
2006-05-26 15:25:00,0.63722,0.63722,0.63602,0.63602,456099999.0
2006-05-26 15:30:00,0.63586,0.63586,0.63461,0.63507,421599996.0
2006-05-26 15:35:00,0.63518,0.63529,0.63477,0.63512,402700001.0
2006-05-26 15:40:00,0.63501,0.63562,0.63445,0.63452,406500001.0
2006-05-26 15:45:00,0.6342,0.63489,0.63412,0.63479,711800002.0
2006-05-26 15:50:00,0.63472,0.63487,0.6341,0.63472,457999999.0
2006-05-26 15:55:00,0.63472,0.63555,0.63472,0.63542,291299999.0
2006-05-26 16:00:00,0.63537,0.63564,0.63506,0.6352,306000000.0
2006-05-26 16:05:00,0.63515,0.63545,0.6351,0.63538,375500002.0
2006-05-26 16:10:00,0.63521,0.63535,0.63514,0.63516,384600001.0
2006-05-26 16:15:00,0.6351,0.63549,0.63495,0.63499,487599999.0
2006-05-26 16:20:00,0.63504,0.63521,0.63476,0.63492,406200003.0
2006-05-26 16:25:00,0.63487,0.63498,0.63378,0.63425,527100003.0
2006-05-26 16:30:00,0.63412,0.63419,0.63359,0.6338,471500000.0
2006-05-26 16:35:00,0.63381,0.63384,0.63324,0.63332,448499999.0
2006-05-26 16:40:00,0.63351,0.63363,0.63308,0.63308,471900000.0
2006-05-26 16:45:00,0.6331,0.63359,0.63271,0.633,446500000.0
2006-05-26 16:50:00,0.63308,0.63367,0.63308,0.63363,542700008.0
2006-05-26 16:55:00,0.63358,0.63362,0.63265,0.63285,524300001.0
2006-05-26 17:00:00,0.63294,0.63347,0.63294,0.63343,526599999.0
2006-05-26 17:05:00,0.63345,0.63353,0.63318,0.6334,422299999.0
2006-05-26 17:10:00,0.63333,0.63405,0.63317,0.63405,338200001.0
2006-05-26 17:15:00,0.6342,0.6343,0.63395,0.63397,410599997.0
2006-05-26 17:20:00,0.6341,0.63418,0.63371,0.63375,378199998.0
2006-05-26 17:25:00,0.63365,0.6338,0.63358,0.63368,425699996.0
2006-05-26 17:30:00,0.63365,0.63365,0.63235,0.63247,484900000.0
2006-05-26 17:35:00,0.63228,0.63265,0.63164,0.63254,311800002.0
2006-05-26 17:40:00,0.63242,0.63267,0.63222,0.63267,432800000.0
2006-05-26 17:45:00,0.6327,0.63292,0.63238,0.63263,246999998.0
2006-05-26 17:50:00,0.63249,0.63275,0.63233,0.63255,554400004.0
2006-05-26 17:55:00,0.63254,0.63263,0.63229,0.63239,462400000.0
2006-05-26 18:00:00,0.63232,0.63255,0.63225,0.63244,677799998.0
2006-05-26 18:05:00,0.63242,0.63265,0.6322,0.63265,1042399994.0
2006-05-26 18:10:00,0.6326,0.6328,0.63247,0.63252,343999998.0
2006-05-26 18:15:00,0.63245,0.63282,0.63232,0.63263,1270199999.0
2006-05-26 18:20:00,0.63268,0.63298,0.63268,0.6329,990499995.0
2006-05-26 18:25:00,0.63287,0.63295,0.63275,0.6329,934700000.0
2006-05-26 18:30:00,0.63288,0.63295,0.6328,0.63289,735500003.0
2006-05-26 18:35:00,0.63295,0.63319,0.63285,0.63298,914900001.0
2006-05-26 18:40:00,0.6329,0.63308,0.6327,0.63289,1477099993.0
2006-05-26 18:45:00,0.63295,0.63295,0.63235,0.6325,1016599994.0
2006-05-26 18:50:00,0.6325,0.6325,0.63231,0.63231,451600001.0
2006-05-26 18:55:00,0.63235,0.63235,0.63177,0.63196,649300002.0
2006-05-26 19:00:00,0.63193,0.63203,0.63138,0.63148,661100002.0
2006-05-26 19:05:00,0.63145,0.63198,0.63145,0.63187,773799999.0
2006-05-26 19:10:00,0.63186,0.6319,0.6316,0.63184,468200003.0
2006-05-26 19:15:00,0.63185,0.63195,0.63175,0.6319,362199996.0
2006-05-26 19:20:00,0.6318,0.63195,0.63171,0.63185,611899999.0
2006-05-26 19:25:00,0.6319,0.63195,0.63165,0.63183,440400000.0
2006-05-26 19:30:00,0.6319,0.632,0.63163,0.63185,436500000.0
2006-05-26 19:35:00,0.63187,0.63198,0.63164,0.6319,804299997.0
2006-05-26 19:40:00,0.63198,0.63205,0.63177,0.63187,322399999.0
2006-05-26 19:45:00,0.63194,0.63207,0.63163,0.63163,431300001.0
2006-05-26 19:50:00,0.63179,0.63292,0.6317,0.63286,773699998.0
2006-05-26 19:55:00,0.6328,0.63305,0.6327,0.6328,997299994.0
2006-05-26 20:00:00,0.63282,0.63299,0.6328,0.6329,681099994.0
2006-05-26 20:05:00,0.63292,0.63299,0.63254,0.63271,813700002.0
2006-05-26 20:10:00,0.63265,0.633,0.63265,0.63296,499000000.0
2006-05-26 20:15:00,0.63286,0.63323,0.63268,0.63305,802000001.0
2006-05-26 20:20:00,0.63311,0.63311,0.63261,0.63283,531199994.0
2006-05-26 20:25:00,0.63285,0.63345,0.63283,0.63345,616000001.0
2006-05-26 20:30:00,0.63354,0.6339,0.6334,0.6335,927200004.0
2006-05-26 20:35:00,0.6335,0.63359,0.63306,0.63359,563800001.0
2006-05-26 20:40:00,0.63356,0.63389,0.63345,0.63355,676100001.0
2006-05-26 20:45:00,0.63348,0.63357,0.63337,0.6335,427099999.0
2006-05-26 20:50:00,0.6335,0.6336,0.6334,0.63355,875300009.0
2006-05-26 20:55:00,0.6335,0.6336,0.63305,0.6331,687200001.0
2006-05-26 21:00:00,0.6331,0.6332,0.633,0.6331,503199995.0
2006-05-26 21:05:00,0.63315,0.6332,0.633,0.63315,575099997.0
2006-05-26 21:10:00,0.6331,0.63318,0.63305,0.6331,347300000.0
2006-05-26 21:15:00,0.6331,0.6332,0.63295,0.6331,673499999.0
2006-05-26 21:20:00,0.63315,0.6332,0.633,0.6331,608799996.0
2006-05-26 21:25:00,0.6331,0.63315,0.63295,0.63305,576699996.0
2006-05-26 21:30:00,0.63312,0.6332,0.63302,0.63302,532300003.0
2006-05-26 21:35:00,0.6331,0.6332,0.633,0.63312,734399999.0
2006-05-26 21:40:00,0.63315,0.6332,0.63295,0.63295,517900003.0
2006-05-26 21:45:00,0.6331,0.63315,0.633,0.63308,456800001.0
2006-05-26 21:50:00,0.63315,0.63325,0.63305,0.6331,378400000.0
2006-05-26 21:55:00,0.6331,0.6332,0.633,0.6331,441700002.0
2006-05-26 22:00:00,0.6331,0.63315,0.63305,0.6331,325999999.0
2006-05-26 22:05:00,0.63305,0.63325,0.63295,0.63312,555500000.0
2006-05-26 22:10:00,0.6331,0.6332,0.633,0.63312,493299996.0
2006-05-26 22:15:00,0.63312,0.6332,0.633,0.6331,537900000.0
2006-05-26 22:20:00,0.63315,0.6332,0.63302,0.63315,428700000.0
2006-05-26 22:25:00,0.63305,0.6332,0.633,0.6331,376699999.0
2006-05-26 22:30:00,0.63315,0.6332,0.63285,0.63312,510099998.0
2006-05-26 22:35:00,0.63317,0.63317,0.63285,0.63315,450000001.0
2006-05-26 22:40:00,0.6331,0.6332,0.63295,0.63302,562599998.0
2006-05-26 22:45:00,0.6331,0.6332,0.6329,0.6331,446299999.0
2006-05-26 22:50:00,0.63315,0.63315,0.63285,0.63305,482199998.0
2006-05-26 22:55:00,0.63305,0.63325,0.6329,0.6329,545400006.0
2006-05-29 00:10:00,0.6344,0.6344,0.6344,0.6344,51800000.0
2006-05-29 00:15:00,0.6342,0.6344,0.6342,0.6342,155400000.0
2006-05-29 00:20:00,0.6344,0.6348,0.6344,0.6348,103600000.0
2006-05-29 00:25:00,0.6344,0.635,0.6344,0.635,207200000.0
2006-05-29 00:30:00,0.6351,0.6351,0.6349,0.6351,103600000.0
2006-05-29 00:35:00,0.635,0.6352,0.635,0.635,155400000.0
2006-05-29 00:40:00,0.6351,0.6353,0.6351,0.6352,155400000.0
2006-05-29 00:45:00,0.6348,0.6353,0.6348,0.635,259000000.0
2006-05-29 00:50:00,0.6349,0.6352,0.6349,0.6351,155400000.0
2006-05-29 00:55:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:00:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 01:05:00,0.6347,0.635,0.6347,0.635,207200000.0
2006-05-29 01:10:00,0.6349,0.6352,0.6349,0.635,155400000.0
2006-05-29 01:15:00,0.6351,0.6352,0.6349,0.6352,259000000.0
2006-05-29 01:20:00,0.635,0.635,0.6349,0.6349,155400000.0
2006-05-29 01:25:00,0.635,0.635,0.6349,0.6349,103600000.0
2006-05-29 01:30:00,0.635,0.635,0.6349,0.635,155400000.0
2006-05-29 01:35:00,0.6351,0.6351,0.635,0.6351,103600000.0
2006-05-29 01:40:00,0.635,0.6351,0.6349,0.6349,155400000.0
2006-05-29 01:45:00,0.635,0.635,0.6345,0.6346,155400000.0
2006-05-29 01:50:00,0.6347,0.6347,0.6345,0.6347,155400000.0
2006-05-29 01:55:00,0.6348,0.6349,0.6346,0.6346,207200000.0
2006-05-29 02:00:00,0.63448,0.63457,0.63437,0.63453,352300001.0
2006-05-29 02:05:00,0.63445,0.63482,0.6344,0.63469,378300001.0
2006-05-29 02:10:00,0.63477,0.63477,0.6345,0.63455,328699998.0
2006-05-29 02:15:00,0.63448,0.63468,0.63445,0.63452,453000001.0
2006-05-29 02:20:00,0.63462,0.63462,0.63423,0.63425,469000002.0
2006-05-29 02:25:00,0.63429,0.63435,0.63397,0.63405,455599996.0
2006-05-29 02:30:00,0.63415,0.63418,0.63389,0.63402,365099999.0
2006-05-29 02:35:00,0.63386,0.6341,0.63384,0.63397,360900002.0
2006-05-29 02:40:00,0.6339,0.634,0.63324,0.63344,447900000.0
2006-05-29 02:45:00,0.63339,0.63365,0.63321,0.6336,350100002.0
2006-05-29 02:50:00,0.63368,0.63411,0.6336,0.63399,424399999.0
2006-05-29 02:55:00,0.63402,0.63438,0.634,0.63425,342200003.0
2006-05-29 03:00:00,0.63427,0.63451,0.63423,0.6343,449199996.0
2006-05-29 03:05:00,0.63423,0.63442,0.63408,0.63422,317400003.0
2006-05-29 03:10:00,0.63416,0.63445,0.63416,0.63428,374200001.0
2006-05-29 03:15:00,0.63432,0.63435,0.63409,0.63422,360399995.0
2006-05-29 03:20:00,0.63429,0.63431,0.634,0.63405,352199999.0
2006-05-29 03:25:00,0.63405,0.63428,0.63392,0.63428,399199998.0
2006-05-29 03:30:00,0.63435,0.6344,0.63425,0.6343,421699998.0
2006-05-29 03:35:00,0.6344,0.6344,0.63413,0.63425,450199997.0
2006-05-29 03:40:00,0.6342,0.6344,0.63407,0.63435,439899999.0
2006-05-29 03:45:00,0.63445,0.63457,0.63432,0.63452,534799995.0
2006-05-29 03:50:00,0.63449,0.6346,0.6344,0.6346,389600000.0
2006-05-29 03:55:00,0.63447,0.63455,0.63424,0.63435,447099997.0
2006-05-29 04:00:00,0.63431,0.63436,0.63398,0.6342,272599999.0
2006-05-29 04:05:00,0.63427,0.63437,0.63411,0.63422,456000000.0
2006-05-29 04:10:00,0.63416,0.6344,0.63416,0.63425,437300000.0
2006-05-29 04:15:00,0.63435,0.63445,0.63415,0.63415,476000003.0
2006-05-29 04:20:00,0.63414,0.63426,0.6341,0.63415,438199995.0
2006-05-29 04:25:00,0.63426,0.63433,0.63409,0.6342,297500000.0
2006-05-29 04:30:00,0.63415,0.6343,0.63409,0.63425,345899999.0
2006-05-29 04:35:00,0.63434,0.6345,0.63426,0.63448,345199998.0
2006-05-29 04:40:00,0.6345,0.63463,0.63442,0.6345,369599999.0
2006-05-29 04:45:00,0.63453,0.63465,0.6345,0.63455,491399997.0
2006-05-29 04:50:00,0.6346,0.6346,0.6341,0.6343,303699998.0
2006-05-29 04:55:00,0.6343,0.6343,0.63398,0.63411,407999997.0
2006-05-29 05:00:00,0.63413,0.63454,0.63408,0.6345,368600000.0
2006-05-29 05:05:00,0.63445,0.63446,0.63417,0.63428,465499997.0
2006-05-29 05:10:00,0.63419,0.63433,0.6339,0.6341,420599996.0
2006-05-29 05:15:00,0.63405,0.63425,0.634,0.63425,363500000.0
2006-05-29 05:20:00,0.63415,0.63427,0.63403,0.63415,314499997.0
2006-05-29 05:25:00,0.63405,0.6343,0.634,0.6343,462499999.0
2006-05-29 05:30:00,0.63423,0.63442,0.6342,0.63433,343200000.0
2006-05-29 05:35:00,0.63438,0.63445,0.63416,0.63443,513299999.0
2006-05-29 05:40:00,0.6345,0.63455,0.6344,0.63445,415400002.0
2006-05-29 05:45:00,0.63443,0.6346,0.6343,0.6346,431799996.0
2006-05-29 05:50:00,0.63455,0.6347,0.6344,0.63455,297599999.0
2006-05-29 05:55:00,0.63455,0.63465,0.63444,0.63455,304399997.0
2006-05-29 06:00:00,0.63439,0.63445,0.63429,0.6343,244500000.0
2006-05-29 06:05:00,0.63442,0.63461,0.63425,0.6344,485900000.0
2006-05-29 06:10:00,0.63441,0.63456,0.6343,0.6343,254099995.0
2006-05-29 06:15:00,0.6343,0.63447,0.63401,0.63447,397100002.0
2006-05-29 06:20:00,0.6344,0.63455,0.6342,0.6345,293500003.0
2006-05-29 06:25:00,0.6345,0.6346,0.63447,0.6346,409099997.0
2006-05-29 06:30:00,0.63455,0.63472,0.63444,0.63447,421899999.0
2006-05-29 06:35:00,0.63447,0.6346,0.6344,0.63455,246500002.0
2006-05-29 06:40:00,0.63447,0.63464,0.6344,0.63464,487400000.0
2006-05-29 06:45:00,0.6346,0.63465,0.6345,0.6345,378600000.0
2006-05-29 06:50:00,0.63455,0.6347,0.63445,0.6346,338300003.0
2006-05-29 06:55:00,0.6346,0.6347,0.63435,0.6345,485399996.0
2006-05-29 07:00:00,0.6344,0.63461,0.6344,0.6346,248699997.0
2006-05-29 07:05:00,0.63455,0.63477,0.63439,0.63467,420800005.0
2006-05-29 07:10:00,0.63468,0.63473,0.63443,0.63466,297799999.0
2006-05-29 07:15:00,0.63462,0.63468,0.63454,0.63455,260200002.0
2006-05-29 07:20:00,0.63465,0.63472,0.6344,0.6344,231200000.0
2006-05-29 07:25:00,0.63453,0.63465,0.63448,0.63455,332399998.0
2006-05-29 07:30:00,0.63455,0.63465,0.63421,0.63453,409999999.0
2006-05-29 07:35:00,0.63445,0.63461,0.63445,0.63448,447399999.0
2006-05-29 07:40:00,0.63444,0.63464,0.63442,0.63448,373500000.0
2006-05-29 07:45:00,0.63443,0.63455,0.63435,0.63455,443099997.0
2006-05-29 07:50:00,0.6345,0.63458,0.6343,0.63435,455100000.0
2006-05-29 07:55:00,0.63436,0.6345,0.63427,0.63435,367700002.0
2006-05-29 08:00:00,0.63419,0.63454,0.63419,0.6343,434499998.0
2006-05-29 08:05:00,0.63434,0.63442,0.63415,0.6343,556100001.0
2006-05-29 08:10:00,0.6344,0.63451,0.63425,0.6344,213899999.0
2006-05-29 08:15:00,0.6344,0.6345,0.63426,0.63428,221300000.0
2006-05-29 08:20:00,0.63435,0.63441,0.6342,0.6344,413999998.0
2006-05-29 08:25:00,0.63435,0.63442,0.63425,0.63437,235599998.0
2006-05-29 08:30:00,0.63447,0.6346,0.63436,0.63442,473699996.0
2006-05-29 08:35:00,0.63431,0.63453,0.63425,0.63445,226899999.0
2006-05-29 08:40:00,0.6345,0.6346,0.6344,0.6344,329899998.0
2006-05-29 08:45:00,0.63448,0.63455,0.6344,0.6344,205700000.0
2006-05-29 08:50:00,0.63442,0.6345,0.63436,0.63445,358599999.0
2006-05-29 08:55:00,0.63445,0.63445,0.63386,0.63415,323699998.0
2006-05-29 09:00:00,0.63415,0.6345,0.63415,0.63443,313400002.0
2006-05-29 09:05:00,0.63435,0.6344,0.63425,0.6343,343900000.0
2006-05-29 09:10:00,0.63428,0.63432,0.6341,0.63423,351299998.0
2006-05-29 09:15:00,0.63418,0.6343,0.63395,0.63425,477299997.0
2006-05-29 09:20:00,0.63424,0.63445,0.6342,0.63433,308099999.0
2006-05-29 09:25:00,0.63431,0.63439,0.6341,0.6343,335800000.0
2006-05-29 09:30:00,0.63429,0.63437,0.6342,0.6343,516499997.0
2006-05-29 09:35:00,0.6343,0.63435,0.63413,0.6342,389899997.0
2006-05-29 09:40:00,0.63423,0.63438,0.63415,0.6342,406800002.0
2006-05-29 09:45:00,0.6341,0.63441,0.6341,0.63436,222099999.0
2006-05-29 09:50:00,0.63435,0.6344,0.63423,0.6344,300299998.0
2006-05-29 09:55:00,0.6343,0.6344,0.6342,0.6343,333999998.0
2006-05-29 10:00:00,0.63427,0.6344,0.6341,0.6341,380900000.0
2006-05-29 10:05:00,0.6341,0.63436,0.6339,0.63429,412099998.0
2006-05-29 10:10:00,0.63413,0.63424,0.63405,0.63412,244499998.0
2006-05-29 10:15:00,0.63415,0.63416,0.63395,0.63399,418699999.0
2006-05-29 10:20:00,0.634,0.63405,0.63384,0.63405,367799998.0
2006-05-29 10:25:00,0.63392,0.634,0.6338,0.63393,339900000.0
2006-05-29 10:30:00,0.63386,0.63401,0.63386,0.634,335500000.0
2006-05-29 10:35:00,0.63396,0.63408,0.63363,0.63379,281700001.0
2006-05-29 10:40:00,0.63385,0.63399,0.6337,0.63391,376699997.0
2006-05-29 10:45:00,0.63397,0.63412,0.63387,0.63395,538699998.0
2006-05-29 10:50:00,0.63394,0.63405,0.6337,0.634,370799995.0
2006-05-29 10:55:00,0.634,0.634,0.63375,0.63375,307600001.0
2006-05-29 11:00:00,0.6337,0.63405,0.6335,0.63387,569699999.0
2006-05-29 11:05:00,0.63398,0.63416,0.63385,0.6341,302999999.0
2006-05-29 11:10:00,0.6341,0.63438,0.63402,0.63422,453400000.0
2006-05-29 11:15:00,0.63425,0.63435,0.63405,0.63425,546699998.0
2006-05-29 11:20:00,0.6342,0.63442,0.6342,0.63428,443699998.0
2006-05-29 11:25:00,0.63425,0.6343,0.63399,0.63414,341000001.0
2006-05-29 11:30:00,0.6342,0.63429,0.63411,0.6342,386100001.0
2006-05-29 11:35:00,0.63428,0.63428,0.63407,0.63408,432799999.0
2006-05-29 11:40:00,0.63403,0.6343,0.63403,0.63413,432600000.0
2006-05-29 11:45:00,0.63418,0.63418,0.63385,0.63405,475299996.0
2006-05-29 11:50:00,0.63402,0.63408,0.63391,0.63403,317800001.0
2006-05-29 11:55:00,0.634,0.63407,0.63396,0.63405,334700002.0
2006-05-29 12:00:00,0.63405,0.6341,0.63385,0.63395,486999998.0
2006-05-29 12:05:00,0.63395,0.63405,0.6339,0.634,452100000.0
2006-05-29 12:10:00,0.63395,0.63405,0.63384,0.6339,319399997.0
2006-05-29 12:15:00,0.6339,0.63409,0.6339,0.63395,444600002.0
2006-05-29 12:20:00,0.63399,0.63403,0.63375,0.63387,397600004.0
2006-05-29 12:25:00,0.6339,0.634,0.63384,0.63385,292799998.0
2006-05-29 12:30:00,0.6338,0.63396,0.6337,0.6339,431099999.0
2006-05-29 12:35:00,0.6339,0.63401,0.6337,0.63395,447699998.0
2006-05-29 12:40:00,0.6339,0.634,0.6337,0.6339,298699998.0
2006-05-29 12:45:00,0.63395,0.63403,0.63392,0.63394,212100000.0
2006-05-29 12:50:00,0.63395,0.6341,0.63385,0.63405,403199999.0
2006-05-29 12:55:00,0.63397,0.63415,0.6339,0.63394,313399999.0
2006-05-29 13:00:00,0.63399,0.63406,0.6338,0.63395,500800003.0
2006-05-29 13:05:00,0.63395,0.634,0.63375,0.6338,591299998.0
2006-05-29 13:10:00,0.6339,0.634,0.63385,0.6339,423200001.0
2006-05-29 13:15:00,0.63395,0.63403,0.63382,0.63393,297799998.0
2006-05-29 13:20:00,0.6339,0.63405,0.63375,0.63375,420800002.0
2006-05-29 13:25:00,0.63393,0.63398,0.6337,0.6339,407999999.0
2006-05-29 13:30:00,0.63385,0.634,0.63385,0.6339,442199997.0
2006-05-29 13:35:00,0.63395,0.634,0.63375,0.63375,407799999.0
2006-05-29 13:40:00,0.63375,0.63379,0.63335,0.6335,492900001.0
2006-05-29 13:45:00,0.6335,0.63365,0.63345,0.6335,371500001.0
2006-05-29 13:50:00,0.63355,0.63375,0.63342,0.63375,458999999.0
2006-05-29 13:55:00,0.63374,0.6339,0.63355,0.63371,316000001.0
2006-05-29 14:00:00,0.63372,0.63385,0.6335,0.63385,462600001.0
2006-05-29 14:05:00,0.6338,0.63405,0.63373,0.63396,456499999.0
2006-05-29 14:10:00,0.63411,0.6343,0.63411,0.63412,270700000.0
2006-05-29 14:15:00,0.63412,0.6342,0.63338,0.63353,432099995.0
2006-05-29 14:20:00,0.63355,0.63368,0.63319,0.63344,376800000.0
2006-05-29 14:25:00,0.6334,0.63395,0.63337,0.6339,573299998.0
2006-05-29 14:30:00,0.63395,0.63397,0.63375,0.63395,408799996.0
2006-05-29 14:35:00,0.6339,0.6341,0.6339,0.6341,265000003.0
2006-05-29 14:40:00,0.6341,0.63415,0.63397,0.63415,370199997.0
2006-05-29 14:45:00,0.63405,0.63415,0.634,0.63405,411599998.0
2006-05-29 14:50:00,0.63405,0.6342,0.63395,0.63415,303300001.0
2006-05-29 14:55:00,0.6341,0.6342,0.63405,0.6341,332400004.0
2006-05-29 15:00:00,0.6341,0.6342,0.63405,0.63415,426000003.0
2006-05-29 15:05:00,0.6341,0.63424,0.63385,0.63421,444400004.0
2006-05-29 15:10:00,0.6343,0.63435,0.63417,0.63428,358300000.0
2006-05-29 15:15:00,0.6343,0.6344,0.6342,0.6343,476400001.0
2006-05-29 15:20:00,0.6343,0.63443,0.63422,0.63435,499600001.0
2006-05-29 15:25:00,0.6344,0.6344,0.63412,0.6342,531699997.0
2006-05-29 15:30:00,0.63421,0.63429,0.63395,0.634,180000000.0
2006-05-29 15:35:00,0.63392,0.63433,0.63384,0.6343,396500002.0
2006-05-29 15:40:00,0.6343,0.63435,0.6341,0.63433,331300001.0
2006-05-29 15:45:00,0.6343,0.63445,0.63417,0.63433,328100000.0
2006-05-29 15:50:00,0.63427,0.63429,0.63331,0.63337,376599997.0
2006-05-29 15:55:00,0.63342,0.6335,0.63332,0.63345,294799998.0
2006-05-29 16:00:00,0.63328,0.6334,0.63301,0.6334,353500003.0
2006-05-29 16:05:00,0.6333,0.6334,0.63323,0.63325,309100001.0
2006-05-29 16:10:00,0.63327,0.6333,0.63304,0.63307,449500003.0
2006-05-29 16:15:00,0.63303,0.63331,0.63292,0.633,572600001.0
2006-05-29 16:20:00,0.63305,0.63325,0.633,0.63318,367800001.0
2006-05-29 16:25:00,0.63315,0.63328,0.63295,0.63317,408999997.0
2006-05-29 16:30:00,0.63315,0.63326,0.63308,0.63317,482999999.0
2006-05-29 16:35:00,0.63316,0.63317,0.63293,0.633,347199996.0
2006-05-29 16:40:00,0.633,0.63316,0.63297,0.63297,266299999.0
2006-05-29 16:45:00,0.63305,0.63318,0.63291,0.63315,448599999.0
2006-05-29 16:50:00,0.63311,0.63332,0.63311,0.6333,422699999.0
2006-05-29 16:55:00,0.63323,0.63323,0.63264,0.63273,515600003.0
2006-05-29 17:00:00,0.63275,0.63303,0.63265,0.63295,493799997.0
2006-05-29 17:05:00,0.63295,0.63328,0.63275,0.63325,382499994.0
2006-05-29 17:10:00,0.6331,0.6335,0.63298,0.6335,409699996.0
2006-05-29 17:15:00,0.63349,0.6335,0.6333,0.63338,330199997.0
2006-05-29 17:20:00,0.63355,0.6336,0.63342,0.63355,358700000.0
2006-05-29 17:25:00,0.6335,0.63355,0.6334,0.6335,498599994.0
2006-05-29 17:30:00,0.63353,0.63361,0.63345,0.63345,381200001.0
2006-05-29 17:35:00,0.63345,0.63355,0.63345,0.63348,374800003.0
2006-05-29 17:40:00,0.63329,0.63339,0.63322,0.63335,305799999.0
2006-05-29 17:45:00,0.63335,0.6334,0.63291,0.6334,279200000.0
2006-05-29 17:50:00,0.63335,0.6335,0.63298,0.63315,380099996.0
2006-05-29 17:55:00,0.63308,0.63315,0.63305,0.63315,417799998.0
2006-05-29 18:00:00,0.6331,0.6334,0.63307,0.63335,595599998.0
2006-05-29 18:05:00,0.63337,0.6334,0.63318,0.63339,975500006.0
2006-05-29 18:10:00,0.63333,0.6334,0.63325,0.63335,410099998.0
2006-05-29 18:15:00,0.6333,0.63345,0.63322,0.63325,1116699999.0
2006-05-29 18:20:00,0.63325,0.63345,0.63325,0.63335,838300001.0
2006-05-29 18:25:00,0.63332,0.6334,0.6332,0.63335,1027799995.0
2006-05-29 18:30:00,0.63332,0.63335,0.6332,0.6333,660399994.0
2006-05-29 18:35:00,0.63335,0.6334,0.6332,0.63335,949500002.0
2006-05-29 18:40:00,0.63335,0.63348,0.63315,0.63333,1387899997.0
2006-05-29 18:45:00,0.6334,0.6334,0.6332,0.63335,1055499995.0
2006-05-29 18:50:00,0.63335,0.63335,0.63325,0.6333,458000000.0
2006-05-29 18:55:00,0.63339,0.6334,0.63312,0.63331,607100002.0
2006-05-29 19:00:00,0.63332,0.6334,0.6332,0.6332,615600001.0
2006-05-29 19:05:00,0.6332,0.6334,0.63315,0.63328,764900000.0
2006-05-29 19:10:00,0.63327,0.6333,0.63315,0.63325,507999994.0
2006-05-29 19:15:00,0.63325,0.6333,0.6331,0.6333,421400004.0
2006-05-29 19:20:00,0.6333,0.63335,0.63315,0.63325,529900003.0
2006-05-29 19:25:00,0.6333,0.6334,0.63315,0.63325,591100001.0
2006-05-29 19:30:00,0.6333,0.6334,0.63315,0.6333,470099998.0
2006-05-29 19:35:00,0.6333,0.63335,0.6332,0.63325,799799995.0
2006-05-29 19:40:00,0.63333,0.63415,0.63325,0.63393,446199999.0
2006-05-29 19:45:00,0.63395,0.63405,0.63369,0.63369,353799999.0
2006-05-29 19:50:00,0.63387,0.63395,0.6338,0.6339,624400003.0
2006-05-29 19:55:00,0.6338,0.63402,0.6338,0.63397,942600004.0
2006-05-29 20:00:00,0.63402,0.63415,0.63397,0.6341,745999994.0
2006-05-29 20:05:00,0.63413,0.63421,0.63391,0.63413,831400002.0
2006-05-29 20:10:00,0.63408,0.63419,0.63381,0.63415,498299999.0
2006-05-29 20:15:00,0.63405,0.6342,0.63397,0.63405,817399998.0
2006-05-29 20:20:00,0.6341,0.6341,0.63375,0.63405,440600000.0
2006-05-29 20:25:00,0.63405,0.6341,0.63395,0.63405,607299997.0
2006-05-29 20:30:00,0.63395,0.6341,0.63395,0.63405,873800004.0
2006-05-29 20:35:00,0.63405,0.63415,0.6339,0.63405,635899999.0
2006-05-29 20:40:00,0.634,0.6341,0.63392,0.63405,561000001.0
2006-05-29 20:45:00,0.634,0.63405,0.6339,0.634,382899999.0
2006-05-29 20:50:00,0.634,0.6341,0.63393,0.63405,926699995.0
2006-05-29 20:55:00,0.63395,0.6341,0.63375,0.634,595100002.0
2006-05-29 21:00:00,0.634,0.6341,0.6339,0.63395,675699997.0
2006-05-29 21:05:00,0.63405,0.6341,0.6339,0.63405,666999995.0
2006-05-29 21:10:00,0.634,0.63407,0.63395,0.634,473899999.0
2006-05-29 21:15:00,0.634,0.6341,0.63385,0.634,806199998.0
2006-05-29 21:20:00,0.63405,0.6341,0.6339,0.634,647099993.0
2006-05-29 21:25:00,0.634,0.63405,0.63385,0.63395,621900002.0
2006-05-29 21:30:00,0.63402,0.6341,0.63392,0.634,249700001.0
2006-05-29 21:35:00,0.634,0.6341,0.6339,0.63402,754399997.0
2006-05-29 21:40:00,0.63405,0.6341,0.63385,0.63385,485299999.0
2006-05-29 21:45:00,0.634,0.63405,0.6339,0.63398,427999999.0
2006-05-29 21:50:00,0.63405,0.63415,0.63395,0.634,515500000.0
2006-05-29 21:55:00,0.634,0.6341,0.6339,0.634,513399997.0
2006-05-29 22:00:00,0.634,0.63405,0.63395,0.634,406800001.0
2006-05-29 22:05:00,0.63395,0.63415,0.63385,0.63402,427399997.0
2006-05-29 22:10:00,0.634,0.6341,0.6339,0.63402,467200000.0
2006-05-29 22:15:00,0.63402,0.6341,0.6339,0.634,464200002.0
2006-05-29 22:20:00,0.63405,0.6341,0.63392,0.63405,541800000.0
2006-05-29 22:25:00,0.63395,0.6341,0.6339,0.634,396699997.0
2006-05-29 22:30:00,0.63405,0.6341,0.63375,0.63402,369100000.0
2006-05-29 22:35:00,0.63407,0.63407,0.63375,0.63405,491999999.0
2006-05-29 22:40:00,0.634,0.6341,0.63385,0.63392,622099999.0
2006-05-29 22:45:00,0.634,0.6341,0.6338,0.634,533299996.0
2006-05-29 22:50:00,0.63405,0.63405,0.63375,0.63395,684000002.0
2006-05-29 22:55:00,0.63395,0.63415,0.6338,0.6338,512499999.0
2006-05-29 23:00:00,0.63385,0.63422,0.63371,0.634,539499996.0
2006-05-29 23:05:00,0.63415,0.63443,0.6337,0.63403,621599999.0
2006-05-29 23:10:00,0.63394,0.63416,0.63379,0.63409,640299998.0
2006-05-29 23:15:00,0.63389,0.63405,0.63361,0.63371,482600001.0
2006-05-29 23:20:00,0.6338,0.63421,0.63359,0.63377,477499999.0
2006-05-29 23:25:00,0.63398,0.63425,0.63373,0.63396,454499996.0
2006-05-29 23:30:00,0.63384,0.6342,0.63359,0.63414,427800004.0
2006-05-29 23:35:00,0.63427,0.63463,0.63389,0.63407,478400001.0
2006-05-29 23:40:00,0.63408,0.63408,0.63375,0.6338,154100001.0
2006-05-29 23:45:00,0.6339,0.6339,0.63375,0.6338,358800002.0
2006-05-29 23:50:00,0.63375,0.6339,0.6337,0.63385,380400003.0
2006-05-29 23:55:00,0.63385,0.63385,0.63375,0.63375,453700001.0
2006-05-30 00:00:00,0.63385,0.6339,0.63375,0.6338,388999999.0
2006-05-30 00:05:00,0.63385,0.63385,0.63375,0.63385,337700002.0
2006-05-30 00:10:00,0.63372,0.6339,0.63365,0.63385,395399996.0
2006-05-30 00:15:00,0.63382,0.6339,0.6337,0.6339,362100000.0
2006-05-30 00:20:00,0.6338,0.63387,0.63375,0.63385,244300000.0
2006-05-30 00:25:00,0.63387,0.6339,0.63372,0.6338,391499999.0
2006-05-30 00:30:00,0.6339,0.6339,0.6336,0.63385,431800002.0
2006-05-30 00:35:00,0.6338,0.63395,0.6337,0.63385,591400005.0
2006-05-30 00:40:00,0.6338,0.63385,0.63365,0.63375,328799998.0
2006-05-30 00:45:00,0.63375,0.6339,0.63375,0.63385,298300001.0
2006-05-30 00:50:00,0.6338,0.63388,0.6337,0.63385,533100001.0
2006-05-30 00:55:00,0.63385,0.63385,0.63375,0.6338,500799996.0
2006-05-30 01:00:00,0.63375,0.6339,0.63375,0.63387,217200001.0
2006-05-30 01:05:00,0.63377,0.635,0.6337,0.63492,280199998.0
2006-05-30 01:10:00,0.63485,0.63508,0.63478,0.63487,376099999.0
2006-05-30 01:15:00,0.63495,0.635,0.63483,0.63495,378699998.0
2006-05-30 01:20:00,0.6349,0.63533,0.63487,0.63526,374999999.0
2006-05-30 01:25:00,0.63523,0.63523,0.6349,0.63512,440699999.0
2006-05-30 01:30:00,0.63504,0.63513,0.6348,0.6349,389500001.0
2006-05-30 01:35:00,0.63489,0.63503,0.6348,0.63486,421599999.0
2006-05-30 01:40:00,0.63504,0.63507,0.63451,0.63466,370800003.0
2006-05-30 01:45:00,0.63463,0.63481,0.63443,0.63455,412500000.0
2006-05-30 01:50:00,0.63466,0.63474,0.63419,0.63445,241500000.0
2006-05-30 01:55:00,0.63443,0.63452,0.63432,0.63442,441800000.0
2006-05-30 02:00:00,0.63451,0.63459,0.63435,0.63435,440500000.0
2006-05-30 02:05:00,0.63437,0.6345,0.6343,0.6344,329499999.0
2006-05-30 02:10:00,0.63445,0.63452,0.63421,0.63421,415499998.0
2006-05-30 02:15:00,0.63414,0.63455,0.63414,0.63442,413099997.0
2006-05-30 02:20:00,0.63447,0.63451,0.6342,0.63438,585099997.0
2006-05-30 02:25:00,0.63454,0.63501,0.63442,0.63488,452400001.0
2006-05-30 02:30:00,0.63495,0.63502,0.63476,0.63495,508400002.0
2006-05-30 02:35:00,0.63487,0.63502,0.63479,0.63489,399100002.0
2006-05-30 02:40:00,0.6348,0.6349,0.63468,0.63475,318799998.0
2006-05-30 02:45:00,0.63474,0.63477,0.63451,0.63455,344200000.0
2006-05-30 02:50:00,0.63459,0.63469,0.63443,0.63469,490199995.0
2006-05-30 02:55:00,0.6347,0.63478,0.63445,0.63445,363099999.0
2006-05-30 03:00:00,0.63448,0.63468,0.63445,0.63455,460799995.0
2006-05-30 03:05:00,0.63448,0.63472,0.63445,0.63454,523800001.0
2006-05-30 03:10:00,0.63462,0.6348,0.63452,0.63459,372899996.0
2006-05-30 03:15:00,0.63458,0.63487,0.63453,0.63468,480299999.0
2006-05-30 03:20:00,0.63475,0.63496,0.63468,0.63496,288499997.0
2006-05-30 03:25:00,0.63498,0.63505,0.63465,0.63475,470099998.0
2006-05-30 03:30:00,0.63489,0.63535,0.63445,0.63455,567000002.0
2006-05-30 03:35:00,0.63467,0.63471,0.6343,0.63441,371499999.0
2006-05-30 03:40:00,0.63439,0.63458,0.63434,0.6345,507499998.0
2006-05-30 03:45:00,0.6346,0.63502,0.6344,0.63497,401999995.0
2006-05-30 03:50:00,0.63493,0.63508,0.63467,0.63508,335999999.0
2006-05-30 03:55:00,0.63495,0.63532,0.63474,0.63515,489599998.0
2006-05-30 04:00:00,0.63504,0.63544,0.63501,0.6353,485599996.0
2006-05-30 04:05:00,0.63521,0.63537,0.63505,0.63518,483699998.0
2006-05-30 04:10:00,0.63512,0.6354,0.6351,0.63525,395399997.0
2006-05-30 04:15:00,0.63535,0.63554,0.63535,0.63549,479700000.0
2006-05-30 04:20:00,0.63537,0.63553,0.63519,0.63519,439599997.0
2006-05-30 04:25:00,0.63532,0.63532,0.6351,0.63512,394299992.0
2006-05-30 04:30:00,0.6352,0.6353,0.63515,0.6352,408300001.0
2006-05-30 04:35:00,0.63515,0.63535,0.6351,0.6353,290299998.0
2006-05-30 04:40:00,0.63533,0.63564,0.63531,0.63546,392099998.0
2006-05-30 04:45:00,0.63553,0.63598,0.63553,0.63557,465699999.0
2006-05-30 04:50:00,0.63554,0.63581,0.63538,0.63578,412399997.0
2006-05-30 04:55:00,0.63581,0.63582,0.6353,0.63564,415900001.0
2006-05-30 05:00:00,0.63567,0.63691,0.63566,0.63691,419099998.0
2006-05-30 05:05:00,0.63692,0.63693,0.63641,0.63648,435499997.0
2006-05-30 05:10:00,0.63642,0.63697,0.63642,0.63697,338399994.0
2006-05-30 05:15:00,0.63695,0.63695,0.636,0.63613,444499997.0
2006-05-30 05:20:00,0.63597,0.63614,0.63564,0.6357,423899999.0
2006-05-30 05:25:00,0.63558,0.63609,0.63558,0.63609,412000004.0
2006-05-30 05:30:00,0.63603,0.63636,0.63571,0.63636,352599999.0
2006-05-30 05:35:00,0.63637,0.63649,0.63596,0.63626,403799997.0
2006-05-30 05:40:00,0.63631,0.63631,0.63593,0.63595,427100002.0
2006-05-30 05:45:00,0.63596,0.63623,0.63587,0.63618,292999996.0
2006-05-30 05:50:00,0.63615,0.63627,0.63593,0.63601,424799998.0
2006-05-30 05:55:00,0.63602,0.63602,0.63557,0.6357,381199997.0
2006-05-30 06:00:00,0.63568,0.63624,0.6355,0.63616,359900000.0
2006-05-30 06:05:00,0.63625,0.63629,0.63603,0.63613,432399998.0
2006-05-30 06:10:00,0.6361,0.63626,0.63605,0.63615,339300000.0
2006-05-30 06:15:00,0.63615,0.63622,0.63595,0.63619,336199998.0
2006-05-30 06:20:00,0.6361,0.63614,0.6356,0.6358,271400000.0
2006-05-30 06:25:00,0.6358,0.63591,0.63575,0.63582,428800002.0
2006-05-30 06:30:00,0.63575,0.63583,0.63547,0.63572,436400001.0
2006-05-30 06:35:00,0.63572,0.6359,0.63564,0.6359,326300001.0
2006-05-30 06:40:00,0.63587,0.63607,0.63581,0.63602,408199998.0
2006-05-30 06:45:00,0.63589,0.6359,0.63569,0.63578,553899998.0
2006-05-30 06:50:00,0.63579,0.636,0.63558,0.63592,404600001.0
2006-05-30 06:55:00,0.63584,0.63607,0.63568,0.63607,457899998.0
2006-05-30 07:00:00,0.63589,0.63589,0.63555,0.63562,287800000.0
2006-05-30 07:05:00,0.63551,0.63589,0.63548,0.6358,477599997.0
2006-05-30 07:10:00,0.63582,0.63611,0.63546,0.63611,403199997.0
2006-05-30 07:15:00,0.63605,0.63634,0.63589,0.63595,449000001.0
2006-05-30 07:20:00,0.63612,0.63644,0.63609,0.63626,288300002.0
2006-05-30 07:25:00,0.6364,0.63648,0.63627,0.6364,588199995.0
2006-05-30 07:30:00,0.63643,0.63655,0.63615,0.63645,507399998.0
2006-05-30 07:35:00,0.63635,0.63664,0.63635,0.63657,576099997.0
2006-05-30 07:40:00,0.63656,0.63669,0.63594,0.63599,450300000.0
2006-05-30 07:45:00,0.63599,0.63608,0.63586,0.63605,429500000.0
2006-05-30 07:50:00,0.63602,0.63633,0.63583,0.63612,471499999.0
2006-05-30 07:55:00,0.63619,0.63663,0.63618,0.63655,242500002.0
2006-05-30 08:00:00,0.6364,0.63665,0.6363,0.63655,473099996.0
2006-05-30 08:05:00,0.63658,0.637,0.63654,0.6369,505100003.0
2006-05-30 08:10:00,0.637,0.63732,0.63681,0.63711,315200001.0
2006-05-30 08:15:00,0.63716,0.63723,0.63699,0.63712,619999997.0
2006-05-30 08:20:00,0.6372,0.63727,0.63652,0.63684,520500004.0
2006-05-30 08:25:00,0.63681,0.63758,0.63675,0.63711,272699999.0
2006-05-30 08:30:00,0.63716,0.63724,0.6369,0.63705,607200001.0
2006-05-30 08:35:00,0.63695,0.63714,0.63685,0.63705,233000001.0
2006-05-30 08:40:00,0.63704,0.63729,0.63689,0.637,481899993.0
2006-05-30 08:45:00,0.63701,0.63713,0.6366,0.63669,390600000.0
2006-05-30 08:50:00,0.63673,0.63715,0.63669,0.63715,429399994.0
2006-05-30 08:55:00,0.6372,0.63733,0.63685,0.63733,466400001.0
2006-05-30 09:00:00,0.6372,0.63811,0.6372,0.63811,413499999.0
2006-05-30 09:05:00,0.63808,0.63898,0.63794,0.63873,444799997.0
2006-05-30 09:10:00,0.63872,0.63894,0.63855,0.63872,458500002.0
2006-05-30 09:15:00,0.63879,0.63896,0.63871,0.63888,484899997.0
2006-05-30 09:20:00,0.63888,0.63902,0.63869,0.6389,386000001.0
2006-05-30 09:25:00,0.63901,0.63901,0.63869,0.63873,415699994.0
2006-05-30 09:30:00,0.63868,0.63885,0.6386,0.63885,299500001.0
2006-05-30 09:35:00,0.6389,0.63901,0.63872,0.6388,505700003.0
2006-05-30 09:40:00,0.63877,0.63911,0.63872,0.63885,352999996.0
2006-05-30 09:45:00,0.63878,0.63968,0.63878,0.63968,422499999.0
2006-05-30 09:50:00,0.63977,0.63984,0.63935,0.63957,410800000.0
2006-05-30 09:55:00,0.63952,0.63965,0.63924,0.63958,362900004.0
2006-05-30 10:00:00,0.63952,0.63954,0.63919,0.63935,437499999.0
2006-05-30 10:05:00,0.63952,0.63953,0.63912,0.63946,619900006.0
2006-05-30 10:10:00,0.63947,0.6399,0.63936,0.63982,408300002.0
2006-05-30 10:15:00,0.63974,0.63995,0.63958,0.63988,466900001.0
2006-05-30 10:20:00,0.63997,0.64031,0.63979,0.64014,485399997.0
2006-05-30 10:25:00,0.64003,0.64011,0.63988,0.63997,415500000.0
2006-05-30 10:30:00,0.64002,0.64005,0.63977,0.63991,336400001.0
2006-05-30 10:35:00,0.6399,0.64007,0.63974,0.63982,282599998.0
2006-05-30 10:40:00,0.63997,0.64028,0.63984,0.64022,342999998.0
2006-05-30 10:45:00,0.64025,0.6403,0.63978,0.63998,478200002.0
2006-05-30 10:50:00,0.64003,0.64026,0.63986,0.64018,386700001.0
2006-05-30 10:55:00,0.64015,0.64015,0.63957,0.63965,374499999.0
2006-05-30 11:00:00,0.63964,0.64011,0.63941,0.63997,568999999.0
2006-05-30 11:05:00,0.64004,0.64032,0.63981,0.64026,448200000.0
2006-05-30 11:10:00,0.64001,0.64005,0.63962,0.63968,517399998.0
2006-05-30 11:15:00,0.63971,0.63971,0.63911,0.6392,568899991.0
2006-05-30 11:20:00,0.63906,0.6394,0.63899,0.63924,541000004.0
2006-05-30 11:25:00,0.63927,0.63948,0.63927,0.6393,373500001.0
2006-05-30 11:30:00,0.63933,0.63942,0.63853,0.63859,419800003.0
2006-05-30 11:35:00,0.63867,0.63929,0.6385,0.63914,538900003.0
2006-05-30 11:40:00,0.63911,0.63927,0.63911,0.63916,382799997.0
2006-05-30 11:45:00,0.63925,0.63935,0.6391,0.63925,532900004.0
2006-05-30 11:50:00,0.6393,0.63982,0.6393,0.63964,435299998.0
2006-05-30 11:55:00,0.63967,0.63975,0.63915,0.63943,307100000.0
2006-05-30 12:00:00,0.63943,0.6398,0.63943,0.63963,443600003.0
2006-05-30 12:05:00,0.63963,0.63978,0.63952,0.63971,509699995.0
2006-05-30 12:10:00,0.63967,0.63971,0.63935,0.6395,337599998.0
2006-05-30 12:15:00,0.63951,0.63962,0.63945,0.63955,351800001.0
2006-05-30 12:20:00,0.63962,0.6397,0.63936,0.63942,441499996.0
2006-05-30 12:25:00,0.6394,0.6396,0.63931,0.63949,543300001.0
2006-05-30 12:30:00,0.63946,0.63967,0.63942,0.6395,521699998.0
2006-05-30 12:35:00,0.63952,0.63964,0.63933,0.63964,502799999.0
2006-05-30 12:40:00,0.63962,0.63983,0.63943,0.63974,497000002.0
2006-05-30 12:45:00,0.63967,0.63979,0.63954,0.63967,448700003.0
2006-05-30 12:50:00,0.63965,0.63982,0.63956,0.6398,470300004.0
2006-05-30 12:55:00,0.63972,0.63992,0.63959,0.63959,299300001.0
2006-05-30 13:00:00,0.63952,0.63975,0.63945,0.63956,504600000.0
2006-05-30 13:05:00,0.63964,0.63985,0.63952,0.63967,442600003.0
2006-05-30 13:10:00,0.63975,0.64,0.63961,0.63961,427800003.0
2006-05-30 13:15:00,0.63963,0.63993,0.63952,0.63982,431999994.0
2006-05-30 13:20:00,0.63985,0.64008,0.6397,0.6397,439400000.0
2006-05-30 13:25:00,0.63985,0.63988,0.63959,0.63972,404600001.0
2006-05-30 13:30:00,0.63964,0.63981,0.63964,0.6397,343400001.0
2006-05-30 13:35:00,0.63971,0.63973,0.63901,0.63901,473699994.0
2006-05-30 13:40:00,0.63887,0.63887,0.63799,0.63818,523000001.0
2006-05-30 13:45:00,0.63813,0.6385,0.638,0.6385,387699997.0
2006-05-30 13:50:00,0.63856,0.63873,0.63827,0.63873,537799996.0
2006-05-30 13:55:00,0.63864,0.639,0.6385,0.63887,441100001.0
2006-05-30 14:00:00,0.63889,0.63946,0.6387,0.63946,455599998.0
2006-05-30 14:05:00,0.63951,0.63979,0.63945,0.63946,362299999.0
2006-05-30 14:10:00,0.63944,0.64036,0.63933,0.63996,496500000.0
2006-05-30 14:15:00,0.6399,0.63992,0.63939,0.63975,484000002.0
2006-05-30 14:20:00,0.63969,0.63976,0.63888,0.63888,533799999.0
2006-05-30 14:25:00,0.63889,0.63914,0.63832,0.6385,325400000.0
2006-05-30 14:30:00,0.63855,0.63858,0.63827,0.63849,351600002.0
2006-05-30 14:35:00,0.63848,0.63897,0.63838,0.6388,345099995.0
2006-05-30 14:40:00,0.63878,0.63879,0.6383,0.63843,311999999.0
2006-05-30 14:45:00,0.63826,0.63831,0.63807,0.63807,456099999.0
2006-05-30 14:50:00,0.63805,0.63817,0.63776,0.63816,334100002.0
2006-05-30 14:55:00,0.6381,0.63823,0.63795,0.63816,386699998.0
2006-05-30 15:00:00,0.63807,0.63807,0.637,0.63704,434800000.0
2006-05-30 15:05:00,0.63693,0.63733,0.63676,0.63721,545300002.0
2006-05-30 15:10:00,0.63725,0.63745,0.63715,0.63742,384200000.0
2006-05-30 15:15:00,0.6374,0.63764,0.63708,0.63762,479399998.0
2006-05-30 15:20:00,0.63762,0.63762,0.63707,0.63733,572499999.0
2006-05-30 15:25:00,0.63743,0.63805,0.63725,0.638,489100001.0
2006-05-30 15:30:00,0.6381,0.63814,0.63783,0.63807,346800000.0
2006-05-30 15:35:00,0.6381,0.63845,0.63793,0.63845,354299999.0
2006-05-30 15:40:00,0.63855,0.63873,0.6384,0.63852,413099998.0
2006-05-30 15:45:00,0.63855,0.6389,0.63845,0.6389,464899999.0
2006-05-30 15:50:00,0.63887,0.63939,0.63887,0.63917,293399999.0
2006-05-30 15:55:00,0.63906,0.63925,0.63892,0.63925,329399998.0
2006-05-30 16:00:00,0.63904,0.64014,0.63868,0.6399,323400001.0
2006-05-30 16:05:00,0.63973,0.64009,0.63969,0.63993,358499999.0
2006-05-30 16:10:00,0.63996,0.63997,0.6394,0.6394,409199999.0
2006-05-30 16:15:00,0.63937,0.63964,0.63897,0.639,430700000.0
2006-05-30 16:20:00,0.63906,0.63913,0.63885,0.639,510600000.0
2006-05-30 16:25:00,0.639,0.63913,0.63878,0.639,498500002.0
2006-05-30 16:30:00,0.63899,0.63921,0.63891,0.63891,488899994.0
2006-05-30 16:35:00,0.6389,0.63934,0.63881,0.63913,441800003.0
2006-05-30 16:40:00,0.63915,0.63941,0.63856,0.63856,327700000.0
2006-05-30 16:45:00,0.63863,0.6389,0.63854,0.63887,431900001.0
2006-05-30 16:50:00,0.63889,0.63972,0.63889,0.63972,463200000.0
2006-05-30 16:55:00,0.63972,0.6406,0.63962,0.6406,684300001.0
2006-05-30 17:00:00,0.64056,0.64056,0.63997,0.64004,402200001.0
2006-05-30 17:05:00,0.64006,0.64017,0.63934,0.63945,360500001.0
2006-05-30 17:10:00,0.63929,0.63932,0.63883,0.63919,577400002.0
2006-05-30 17:15:00,0.63924,0.63934,0.63843,0.63855,485099996.0
2006-05-30 17:20:00,0.63865,0.63902,0.63852,0.639,321099996.0
2006-05-30 17:25:00,0.63895,0.639,0.63885,0.639,450099998.0
2006-05-30 17:30:00,0.63893,0.63905,0.63876,0.6388,471500000.0
2006-05-30 17:35:00,0.63879,0.63897,0.63767,0.6381,282399998.0
2006-05-30 17:40:00,0.63795,0.63829,0.63795,0.63816,403800003.0
2006-05-30 17:45:00,0.63815,0.63818,0.63785,0.63806,300600001.0
2006-05-30 17:50:00,0.63807,0.63847,0.63806,0.63832,342600001.0
2006-05-30 17:55:00,0.63833,0.63842,0.63799,0.63812,516300000.0
2006-05-30 18:00:00,0.63801,0.63804,0.63747,0.63751,714500002.0
2006-05-30 18:05:00,0.6375,0.6376,0.6373,0.6375,1053300004.0
2006-05-30 18:10:00,0.63747,0.63791,0.63747,0.63791,255799998.0
2006-05-30 18:15:00,0.6379,0.63805,0.63772,0.63773,1255900004.0
2006-05-30 18:20:00,0.63771,0.63795,0.63765,0.63785,867900004.0
2006-05-30 18:25:00,0.63782,0.63801,0.63775,0.63785,1014300008.0
2006-05-30 18:30:00,0.63796,0.63909,0.63796,0.63906,833399993.0
2006-05-30 18:35:00,0.63907,0.63911,0.63875,0.63891,878099995.0
2006-05-30 18:40:00,0.63895,0.63918,0.63876,0.63904,1446300002.0
2006-05-30 18:45:00,0.63913,0.63919,0.6389,0.63905,1152299997.0
2006-05-30 18:50:00,0.63906,0.63915,0.63897,0.6391,439299999.0
2006-05-30 18:55:00,0.63918,0.63981,0.63905,0.63949,635800000.0
2006-05-30 19:00:00,0.6394,0.6394,0.639,0.6391,557500000.0
2006-05-30 19:05:00,0.63917,0.64035,0.63917,0.64013,877600000.0
2006-05-30 19:10:00,0.64012,0.64015,0.63934,0.63934,538400004.0
2006-05-30 19:15:00,0.63926,0.63941,0.639,0.6391,443499999.0
2006-05-30 19:20:00,0.63915,0.63937,0.6387,0.63875,445999999.0
2006-05-30 19:25:00,0.6388,0.63985,0.63875,0.63955,475399997.0
2006-05-30 19:30:00,0.63963,0.63981,0.63944,0.63967,458999999.0
2006-05-30 19:35:00,0.63967,0.63976,0.63952,0.63952,794199999.0
2006-05-30 19:40:00,0.63953,0.63955,0.63935,0.63947,519799995.0
2006-05-30 19:45:00,0.6396,0.63983,0.63935,0.63936,374099999.0
2006-05-30 19:50:00,0.63947,0.63955,0.63912,0.63947,756199998.0
2006-05-30 19:55:00,0.63943,0.63958,0.63917,0.6392,947700001.0
2006-05-30 20:00:00,0.63918,0.63931,0.63896,0.63925,663100000.0
2006-05-30 20:05:00,0.63929,0.6395,0.63909,0.6394,713200001.0
2006-05-30 20:10:00,0.6394,0.64038,0.6394,0.64022,565400000.0
2006-05-30 20:15:00,0.64008,0.64031,0.64002,0.64031,825500000.0
2006-05-30 20:20:00,0.64032,0.64032,0.6397,0.64013,408600000.0
2006-05-30 20:25:00,0.64013,0.64049,0.64,0.6404,597200000.0
2006-05-30 20:30:00,0.64042,0.64088,0.64039,0.64065,873099996.0
2006-05-30 20:35:00,0.64064,0.64067,0.64036,0.64058,692599994.0
2006-05-30 20:40:00,0.64052,0.64056,0.64027,0.64043,607299997.0
2006-05-30 20:45:00,0.6404,0.64045,0.64022,0.64033,397600003.0
2006-05-30 20:50:00,0.64037,0.64055,0.64033,0.6405,919900004.0
2006-05-30 20:55:00,0.64039,0.64054,0.63995,0.64,621199996.0
2006-05-30 21:00:00,0.64,0.6401,0.6399,0.64,650000003.0
2006-05-30 21:05:00,0.64005,0.6401,0.6399,0.64005,563500001.0
2006-05-30 21:10:00,0.64,0.64007,0.63995,0.64,433400000.0
2006-05-30 21:15:00,0.64,0.6401,0.63985,0.64,770799996.0
2006-05-30 21:20:00,0.64005,0.6401,0.6399,0.64,622399998.0
2006-05-30 21:25:00,0.64,0.64005,0.63985,0.63995,527500001.0
2006-05-30 21:30:00,0.64002,0.6401,0.63992,0.64,425399999.0
2006-05-30 21:35:00,0.64,0.6401,0.6399,0.64002,727299998.0
2006-05-30 21:40:00,0.64005,0.6401,0.63985,0.63985,446400000.0
2006-05-30 21:45:00,0.64,0.64005,0.6399,0.63998,393300002.0
2006-05-30 21:50:00,0.64005,0.64015,0.63995,0.64,553000001.0
2006-05-30 21:55:00,0.64,0.6401,0.6399,0.64,489699997.0
2006-05-30 22:00:00,0.64,0.64005,0.63995,0.64,341199999.0
2006-05-30 22:05:00,0.63995,0.64015,0.63985,0.64002,461599999.0
2006-05-30 22:10:00,0.64,0.6401,0.6399,0.64002,430999999.0
2006-05-30 22:15:00,0.64002,0.6401,0.6399,0.64,469799998.0
2006-05-30 22:20:00,0.64005,0.6401,0.63992,0.64005,440499997.0
2006-05-30 22:25:00,0.63995,0.6401,0.6399,0.64,466599997.0
2006-05-30 22:30:00,0.64005,0.6401,0.63975,0.64002,514599993.0
2006-05-30 22:35:00,0.64007,0.64007,0.63975,0.64005,361399998.0
2006-05-30 22:40:00,0.64,0.6401,0.63985,0.63992,691400003.0
2006-05-30 22:45:00,0.64,0.6401,0.6398,0.64,670600004.0
2006-05-30 22:50:00,0.64005,0.64005,0.63975,0.63995,700699996.0
2006-05-30 22:55:00,0.63995,0.64015,0.6398,0.6398,648100000.0
2006-05-30 23:00:00,0.63985,0.64049,0.63985,0.64001,536800001.0
2006-05-30 23:05:00,0.64014,0.64049,0.63983,0.64009,603399999.0
2006-05-30 23:10:00,0.64015,0.64022,0.63935,0.63979,485599998.0
2006-05-30 23:15:00,0.63958,0.64024,0.63911,0.63911,455199997.0
2006-05-30 23:20:00,0.63934,0.6402,0.63934,0.63988,566999998.0
2006-05-30 23:25:00,0.64003,0.64006,0.6399,0.64006,376700001.0
2006-05-30 23:30:00,0.64005,0.64017,0.64005,0.6401,345899998.0
2006-05-30 23:35:00,0.64015,0.6402,0.64005,0.64008,440200002.0
2006-05-30 23:40:00,0.64015,0.64015,0.64005,0.6401,216700005.0
2006-05-30 23:45:00,0.6402,0.6402,0.64005,0.6401,290900002.0
2006-05-30 23:50:00,0.64005,0.6402,0.64,0.64015,377399997.0
2006-05-30 23:55:00,0.64015,0.64015,0.64005,0.64005,497600001.0
2006-05-31 00:00:00,0.6401,0.6402,0.64005,0.6401,352399999.0
2006-05-31 00:05:00,0.64015,0.64015,0.64005,0.64015,253700001.0
2006-05-31 00:10:00,0.64002,0.6402,0.63995,0.64015,326400004.0
2006-05-31 00:15:00,0.64012,0.6402,0.64,0.6402,308100000.0
2006-05-31 00:20:00,0.6401,0.64017,0.64005,0.64015,262399998.0
2006-05-31 00:25:00,0.64017,0.6402,0.64002,0.6401,428600002.0
2006-05-31 00:30:00,0.6402,0.6402,0.6399,0.64015,349900001.0
2006-05-31 00:35:00,0.6401,0.64025,0.64,0.64015,507599999.0
2006-05-31 00:40:00,0.6401,0.64015,0.63995,0.64005,399199996.0
2006-05-31 00:45:00,0.64005,0.6402,0.64005,0.64015,360900002.0
2006-05-31 00:50:00,0.6401,0.64018,0.64,0.64015,432300000.0
2006-05-31 00:55:00,0.64015,0.64015,0.64005,0.6401,418199997.0
2006-05-31 01:00:00,0.64005,0.6402,0.63875,0.63888,257899998.0
2006-05-31 01:05:00,0.63877,0.63892,0.6387,0.63877,206100000.0
2006-05-31 01:10:00,0.63872,0.63892,0.63869,0.63875,349399999.0
2006-05-31 01:15:00,0.63882,0.63882,0.6383,0.6384,345499999.0
2006-05-31 01:20:00,0.63835,0.63841,0.63823,0.63835,333100003.0
2006-05-31 01:25:00,0.63831,0.6384,0.63815,0.63827,385299999.0
2006-05-31 01:30:00,0.63835,0.63842,0.6382,0.6383,437500000.0
2006-05-31 01:35:00,0.63831,0.63847,0.63829,0.63837,342899997.0
2006-05-31 01:40:00,0.63858,0.63869,0.6384,0.6385,353899998.0
2006-05-31 01:45:00,0.63852,0.63887,0.63852,0.63865,360800002.0
2006-05-31 01:50:00,0.63872,0.63875,0.63835,0.63858,500700000.0
2006-05-31 01:55:00,0.6385,0.63855,0.63832,0.63836,461399999.0
2006-05-31 02:00:00,0.63846,0.63865,0.63845,0.63855,367100000.0
2006-05-31 02:05:00,0.63858,0.6386,0.63835,0.63835,315500000.0
2006-05-31 02:10:00,0.6384,0.63858,0.63827,0.63841,404699998.0
2006-05-31 02:15:00,0.63835,0.63871,0.63835,0.63857,298299998.0
2006-05-31 02:20:00,0.63863,0.63877,0.63842,0.6387,587799997.0
2006-05-31 02:25:00,0.63873,0.63877,0.6385,0.63858,327599998.0
2006-05-31 02:30:00,0.6387,0.63892,0.6386,0.63892,346599996.0
2006-05-31 02:35:00,0.63891,0.63905,0.63875,0.6388,341699998.0
2006-05-31 02:40:00,0.63875,0.63886,0.63869,0.63877,357500001.0
2006-05-31 02:45:00,0.6387,0.6389,0.63863,0.63867,339099998.0
2006-05-31 02:50:00,0.63875,0.63875,0.6383,0.63837,458899999.0
2006-05-31 02:55:00,0.63838,0.6385,0.63802,0.63817,352499998.0
2006-05-31 03:00:00,0.6382,0.63869,0.63807,0.63864,394899995.0
2006-05-31 03:05:00,0.6386,0.63878,0.6386,0.63871,435699997.0
2006-05-31 03:10:00,0.63875,0.63891,0.6385,0.6386,411099998.0
2006-05-31 03:15:00,0.63869,0.63892,0.63865,0.6388,390699998.0
2006-05-31 03:20:00,0.63881,0.63913,0.6387,0.63885,415899998.0
2006-05-31 03:25:00,0.63883,0.63884,0.63856,0.63882,438299997.0
2006-05-31 03:30:00,0.63885,0.63926,0.63879,0.63919,512700001.0
2006-05-31 03:35:00,0.63935,0.63957,0.63881,0.63923,353000000.0
2006-05-31 03:40:00,0.6392,0.63939,0.63905,0.63915,495700002.0
2006-05-31 03:45:00,0.63918,0.63931,0.63897,0.63923,391700001.0
2006-05-31 03:50:00,0.63924,0.6398,0.63919,0.6398,476700000.0
2006-05-31 03:55:00,0.63968,0.63977,0.63941,0.6395,464300002.0
2006-05-31 04:00:00,0.63943,0.6395,0.6394,0.63945,409599999.0
2006-05-31 04:05:00,0.63937,0.63986,0.63937,0.63972,416799998.0
2006-05-31 04:10:00,0.63961,0.63983,0.63955,0.63958,388300003.0
2006-05-31 04:15:00,0.6397,0.6398,0.63962,0.63962,410200000.0
2006-05-31 04:20:00,0.63965,0.6399,0.63965,0.6398,436600002.0
2006-05-31 04:25:00,0.63976,0.64018,0.63966,0.6401,408799999.0
2006-05-31 04:30:00,0.63998,0.64003,0.63985,0.63999,430699998.0
2006-05-31 04:35:00,0.63996,0.64007,0.63985,0.64005,423399997.0
2006-05-31 04:40:00,0.63998,0.64006,0.6399,0.6399,375799999.0
2006-05-31 04:45:00,0.63996,0.6403,0.63995,0.64018,476499996.0
2006-05-31 04:50:00,0.64027,0.64108,0.6401,0.64052,464900004.0
2006-05-31 04:55:00,0.64043,0.64105,0.64031,0.64077,460499998.0
2006-05-31 05:00:00,0.64077,0.64126,0.64057,0.64108,414199999.0
2006-05-31 05:05:00,0.64102,0.64112,0.6409,0.641,414799999.0
2006-05-31 05:10:00,0.64095,0.6411,0.64089,0.6411,420999997.0
2006-05-31 05:15:00,0.64106,0.64117,0.64082,0.64117,407200000.0
2006-05-31 05:20:00,0.64113,0.64131,0.64103,0.6412,290300000.0
2006-05-31 05:25:00,0.64109,0.64143,0.64109,0.64143,390799998.0
2006-05-31 05:30:00,0.64135,0.64184,0.64125,0.64181,414700001.0
2006-05-31 05:35:00,0.64181,0.64181,0.6412,0.64141,462199990.0
2006-05-31 05:40:00,0.64136,0.64142,0.64121,0.64139,384599999.0
2006-05-31 05:45:00,0.64147,0.6419,0.64147,0.6419,365999997.0
2006-05-31 05:50:00,0.64185,0.64192,0.64158,0.6417,301700000.0
2006-05-31 05:55:00,0.6417,0.64179,0.64143,0.64168,454500001.0
2006-05-31 06:00:00,0.64169,0.6417,0.64152,0.64162,368900002.0
2006-05-31 06:05:00,0.6417,0.64173,0.64147,0.6417,489999996.0
2006-05-31 06:10:00,0.64171,0.64188,0.64144,0.64155,320399997.0
2006-05-31 06:15:00,0.6416,0.64184,0.64146,0.64181,352199999.0
2006-05-31 06:20:00,0.64174,0.64226,0.64174,0.64226,309699999.0
2006-05-31 06:25:00,0.64237,0.6425,0.64175,0.64184,433100000.0
2006-05-31 06:30:00,0.64176,0.64187,0.64145,0.6416,467600002.0
2006-05-31 06:35:00,0.64158,0.6419,0.6415,0.6419,378600002.0
2006-05-31 06:40:00,0.64181,0.64184,0.64141,0.64177,400700002.0
2006-05-31 06:45:00,0.6417,0.64175,0.64151,0.64153,408900002.0
2006-05-31 06:50:00,0.64142,0.64142,0.64112,0.6413,355299999.0
2006-05-31 06:55:00,0.64125,0.6416,0.64118,0.64141,463799998.0
2006-05-31 07:00:00,0.64123,0.64135,0.64116,0.64135,266599996.0
2006-05-31 07:05:00,0.6413,0.64163,0.64122,0.64159,468299993.0
2006-05-31 07:10:00,0.64151,0.64172,0.64124,0.64172,359600002.0
2006-05-31 07:15:00,0.64166,0.64168,0.64138,0.64157,381799999.0
2006-05-31 07:20:00,0.6416,0.6417,0.64124,0.64124,288800001.0
2006-05-31 07:25:00,0.6414,0.64168,0.64127,0.64154,531900002.0
2006-05-31 07:30:00,0.64144,0.64169,0.64128,0.64167,378499997.0
2006-05-31 07:35:00,0.64165,0.64194,0.64165,0.64187,392100000.0
2006-05-31 07:40:00,0.64185,0.64205,0.64185,0.64204,363599997.0
2006-05-31 07:45:00,0.64205,0.64217,0.64174,0.64195,517499998.0
2006-05-31 07:50:00,0.64192,0.64205,0.64177,0.64197,500000000.0
2006-05-31 07:55:00,0.642,0.64233,0.64195,0.64207,361799999.0
2006-05-31 08:00:00,0.64194,0.64217,0.64179,0.64205,384099998.0
2006-05-31 08:05:00,0.64204,0.64204,0.64149,0.64158,569099997.0
2006-05-31 08:10:00,0.64145,0.64157,0.64108,0.64121,391399998.0
2006-05-31 08:15:00,0.64127,0.64236,0.64117,0.64223,408299999.0
2006-05-31 08:20:00,0.64237,0.64242,0.6422,0.64235,360400000.0
2006-05-31 08:25:00,0.64228,0.64235,0.64207,0.64235,458799997.0
2006-05-31 08:30:00,0.64245,0.64245,0.64161,0.64186,322099999.0
2006-05-31 08:35:00,0.64187,0.64203,0.64174,0.64195,287800000.0
2006-05-31 08:40:00,0.64193,0.64193,0.64126,0.64175,339700002.0
2006-05-31 08:45:00,0.64197,0.64225,0.64197,0.64212,299399998.0
2006-05-31 08:50:00,0.64213,0.6422,0.64184,0.64192,504900000.0
2006-05-31 08:55:00,0.64186,0.64198,0.6416,0.6419,310599999.0
2006-05-31 09:00:00,0.64197,0.64207,0.6417,0.64178,349500000.0
2006-05-31 09:05:00,0.64183,0.64192,0.6413,0.64137,521700001.0
2006-05-31 09:10:00,0.64135,0.64139,0.64095,0.64105,456699998.0
2006-05-31 09:15:00,0.64104,0.6412,0.64083,0.64107,470500001.0
2006-05-31 09:20:00,0.64109,0.64134,0.64077,0.64077,409399996.0
2006-05-31 09:25:00,0.64039,0.64082,0.6401,0.64064,584100001.0
2006-05-31 09:30:00,0.64063,0.64071,0.64045,0.64049,352099998.0
2006-05-31 09:35:00,0.64046,0.64048,0.63997,0.64025,491399998.0
2006-05-31 09:40:00,0.64021,0.64067,0.64021,0.64025,421899996.0
2006-05-31 09:45:00,0.64011,0.64037,0.63923,0.63956,297299997.0
2006-05-31 09:50:00,0.63951,0.64038,0.63941,0.64014,347599998.0
2006-05-31 09:55:00,0.64007,0.64012,0.63952,0.63957,295500001.0
2006-05-31 10:00:00,0.63952,0.64011,0.63944,0.63973,540099999.0
2006-05-31 10:05:00,0.63973,0.6399,0.63948,0.63979,451499999.0
2006-05-31 10:10:00,0.63975,0.63983,0.63954,0.63979,253999998.0
2006-05-31 10:15:00,0.63978,0.64003,0.63956,0.63995,459799998.0
2006-05-31 10:20:00,0.63997,0.64052,0.63991,0.64035,356899998.0
2006-05-31 10:25:00,0.64017,0.64078,0.64002,0.64071,428899997.0
2006-05-31 10:30:00,0.64087,0.64123,0.64013,0.64023,433799998.0
2006-05-31 10:35:00,0.64025,0.64057,0.64017,0.6404,279200000.0
2006-05-31 10:40:00,0.6405,0.6405,0.64025,0.64032,433899994.0
2006-05-31 10:45:00,0.64035,0.6404,0.64003,0.64004,382300000.0
2006-05-31 10:50:00,0.64007,0.64015,0.6398,0.64007,350199999.0
2006-05-31 10:55:00,0.64008,0.64008,0.63979,0.63997,336399997.0
2006-05-31 11:00:00,0.63995,0.64019,0.63975,0.64001,508100002.0
2006-05-31 11:05:00,0.64011,0.64011,0.63989,0.63992,388400001.0
2006-05-31 11:10:00,0.63985,0.64015,0.63971,0.64005,472900000.0
2006-05-31 11:15:00,0.64015,0.6405,0.6401,0.64035,448900003.0
2006-05-31 11:20:00,0.6403,0.64047,0.64024,0.64041,489400000.0
2006-05-31 11:25:00,0.64037,0.64051,0.64035,0.64042,397599997.0
2006-05-31 11:30:00,0.6405,0.64071,0.64026,0.64053,428199999.0
2006-05-31 11:35:00,0.64064,0.64077,0.64047,0.6405,389599999.0
2006-05-31 11:40:00,0.64045,0.6406,0.64038,0.64054,405299997.0
2006-05-31 11:45:00,0.64037,0.64052,0.64008,0.6403,468400000.0
2006-05-31 11:50:00,0.64034,0.64044,0.64013,0.64022,458800002.0
2006-05-31 11:55:00,0.64018,0.6402,0.64002,0.64005,463200003.0
2006-05-31 12:00:00,0.64021,0.64027,0.64005,0.64018,361299999.0
2006-05-31 12:05:00,0.64014,0.64043,0.64011,0.64043,389499996.0
2006-05-31 12:10:00,0.64037,0.6404,0.64006,0.64017,328499998.0
2006-05-31 12:15:00,0.64016,0.64041,0.64007,0.6403,440199996.0
2006-05-31 12:20:00,0.64034,0.64042,0.64005,0.64033,389600000.0
2006-05-31 12:25:00,0.64035,0.6404,0.64021,0.64025,408800002.0
2006-05-31 12:30:00,0.64017,0.64027,0.63993,0.64002,514200000.0
2006-05-31 12:35:00,0.63987,0.63987,0.63888,0.63901,547500001.0
2006-05-31 12:40:00,0.63895,0.63934,0.63876,0.63933,510700001.0
2006-05-31 12:45:00,0.63941,0.63953,0.63926,0.63951,264799998.0
2006-05-31 12:50:00,0.63945,0.63977,0.63927,0.63975,429100000.0
2006-05-31 12:55:00,0.63965,0.63966,0.63928,0.63933,369700000.0
2006-05-31 13:00:00,0.63937,0.63954,0.6388,0.63895,362700002.0
2006-05-31 13:05:00,0.63895,0.63909,0.63849,0.63872,403200003.0
2006-05-31 13:10:00,0.63859,0.63874,0.63818,0.63872,448499997.0
2006-05-31 13:15:00,0.63867,0.63871,0.63822,0.6383,354100003.0
2006-05-31 13:20:00,0.63839,0.63853,0.63766,0.63772,492299994.0
2006-05-31 13:25:00,0.63797,0.63824,0.63779,0.63807,430399999.0
2006-05-31 13:30:00,0.63796,0.63822,0.63705,0.63719,383999999.0
2006-05-31 13:35:00,0.63726,0.63743,0.63677,0.63731,457499996.0
2006-05-31 13:40:00,0.63737,0.63769,0.63721,0.63749,523399997.0
2006-05-31 13:45:00,0.6375,0.63833,0.63745,0.63833,399599998.0
2006-05-31 13:50:00,0.63852,0.63853,0.63807,0.63829,403000002.0
2006-05-31 13:55:00,0.63833,0.6385,0.6382,0.63837,365099999.0
2006-05-31 14:00:00,0.63836,0.63903,0.63826,0.63897,445900000.0
2006-05-31 14:05:00,0.6389,0.6389,0.63814,0.63814,436499996.0
2006-05-31 14:10:00,0.63825,0.6384,0.6381,0.63825,292500000.0
2006-05-31 14:15:00,0.63835,0.63937,0.63835,0.63931,548599994.0
2006-05-31 14:20:00,0.63937,0.63937,0.63864,0.63864,252599999.0
2006-05-31 14:25:00,0.63867,0.63907,0.63864,0.63886,410900001.0
2006-05-31 14:30:00,0.63893,0.63911,0.63882,0.63909,335099999.0
2006-05-31 14:35:00,0.639,0.6391,0.63864,0.63877,387800000.0
2006-05-31 14:40:00,0.63875,0.6388,0.63824,0.63835,391199998.0
2006-05-31 14:45:00,0.63822,0.63852,0.6382,0.6384,422000001.0
2006-05-31 14:50:00,0.63835,0.63852,0.63802,0.63834,488100000.0
2006-05-31 14:55:00,0.63834,0.6387,0.63821,0.63867,379600000.0
2006-05-31 15:00:00,0.63868,0.63871,0.63854,0.6387,437399997.0
2006-05-31 15:05:00,0.63865,0.63917,0.6386,0.63905,442200001.0
2006-05-31 15:10:00,0.63911,0.63918,0.639,0.63913,438299996.0
2006-05-31 15:15:00,0.63913,0.63916,0.63778,0.63778,454899999.0
2006-05-31 15:20:00,0.6376,0.6376,0.63665,0.63711,509700003.0
2006-05-31 15:25:00,0.63713,0.63715,0.63669,0.6367,486799999.0
2006-05-31 15:30:00,0.63671,0.6371,0.63664,0.63697,417500006.0
2006-05-31 15:35:00,0.63703,0.63719,0.63684,0.63712,415299995.0
2006-05-31 15:40:00,0.63711,0.63711,0.63635,0.63635,331899999.0
2006-05-31 15:45:00,0.6364,0.63665,0.63626,0.63665,305100000.0
2006-05-31 15:50:00,0.63659,0.63662,0.63603,0.63614,372399996.0
2006-05-31 15:55:00,0.63606,0.63628,0.63581,0.63595,363200001.0
2006-05-31 16:00:00,0.63578,0.63596,0.63525,0.63594,430499998.0
2006-05-31 16:05:00,0.63605,0.63618,0.63563,0.63563,427999999.0
2006-05-31 16:10:00,0.63547,0.6359,0.63547,0.6357,288200000.0
2006-05-31 16:15:00,0.63576,0.63589,0.635,0.6351,424299999.0
2006-05-31 16:20:00,0.6352,0.63552,0.6352,0.63532,363300000.0
2006-05-31 16:25:00,0.63531,0.63567,0.63521,0.63529,476500000.0
2006-05-31 16:30:00,0.63516,0.63551,0.63494,0.63535,573700003.0
2006-05-31 16:35:00,0.63542,0.63598,0.63542,0.63597,413999996.0
2006-05-31 16:40:00,0.63591,0.63591,0.63483,0.63483,374600000.0
2006-05-31 16:45:00,0.63487,0.63487,0.63468,0.63487,413399998.0
2006-05-31 16:50:00,0.63488,0.63508,0.63475,0.63501,472699999.0
2006-05-31 16:55:00,0.63502,0.63578,0.63481,0.63561,484899997.0
2006-05-31 17:00:00,0.63565,0.63575,0.63511,0.63559,599399996.0
2006-05-31 17:05:00,0.6357,0.63575,0.63529,0.63553,351800000.0
2006-05-31 17:10:00,0.63543,0.63564,0.63503,0.63521,448399998.0
2006-05-31 17:15:00,0.63533,0.63555,0.63504,0.63504,436199999.0
2006-05-31 17:20:00,0.6352,0.63568,0.63476,0.63567,461999997.0
2006-05-31 17:25:00,0.63565,0.63638,0.63565,0.63617,420200002.0
2006-05-31 17:30:00,0.63637,0.63755,0.63637,0.63718,483499998.0
2006-05-31 17:35:00,0.63718,0.63747,0.63714,0.63747,471799997.0
2006-05-31 17:40:00,0.63735,0.63745,0.63672,0.63682,377400003.0
2006-05-31 17:45:00,0.63668,0.63671,0.63598,0.63598,323600001.0
2006-05-31 17:50:00,0.63618,0.6364,0.63568,0.63575,312700003.0
2006-05-31 17:55:00,0.6357,0.63625,0.6357,0.63614,460199998.0
2006-05-31 18:00:00,0.63606,0.6361,0.63569,0.63572,564400001.0
2006-05-31 18:05:00,0.63571,0.63591,0.63526,0.63591,1071100000.0
2006-05-31 18:10:00,0.63587,0.63625,0.6357,0.63625,368399999.0
2006-05-31 18:15:00,0.63617,0.63617,0.63579,0.63588,1184799995.0
2006-05-31 18:20:00,0.63585,0.6361,0.6357,0.6358,849299997.0
2006-05-31 18:25:00,0.63577,0.63672,0.63577,0.63666,863899993.0
2006-05-31 18:30:00,0.63662,0.63667,0.63647,0.63666,686299997.0
2006-05-31 18:35:00,0.63666,0.63666,0.63582,0.63649,883599998.0
2006-05-31 18:40:00,0.63657,0.63706,0.63656,0.63688,1505800005.0
2006-05-31 18:45:00,0.63701,0.6372,0.63694,0.63712,1010400000.0
2006-05-31 18:50:00,0.63715,0.63723,0.63689,0.63693,428099997.0
2006-05-31 18:55:00,0.63697,0.63697,0.63646,0.63665,701900002.0
2006-05-31 19:00:00,0.63665,0.6369,0.63653,0.6366,598199996.0
2006-05-31 19:05:00,0.63659,0.63716,0.63658,0.63674,784200000.0
2006-05-31 19:10:00,0.63672,0.63675,0.6365,0.63665,430700000.0
2006-05-31 19:15:00,0.63665,0.6367,0.6365,0.6366,393999997.0
2006-05-31 19:20:00,0.6366,0.63738,0.63645,0.63738,490600003.0
2006-05-31 19:25:00,0.6375,0.63759,0.63708,0.63708,568499996.0
2006-05-31 19:30:00,0.63704,0.63746,0.63691,0.63698,556100004.0
2006-05-31 19:35:00,0.63695,0.637,0.63636,0.63642,800900004.0
2006-05-31 19:40:00,0.6366,0.63667,0.63642,0.63652,396899997.0
2006-05-31 19:45:00,0.63648,0.63678,0.63603,0.63647,459699999.0
2006-05-31 19:50:00,0.63669,0.637,0.6366,0.63682,619600001.0
2006-05-31 19:55:00,0.63682,0.63736,0.63673,0.63673,924799995.0
2006-05-31 20:00:00,0.63667,0.63712,0.63615,0.63711,674399992.0
2006-05-31 20:05:00,0.63717,0.63754,0.63607,0.63634,726500000.0
2006-05-31 20:10:00,0.63625,0.63655,0.63608,0.6365,548900002.0
2006-05-31 20:15:00,0.6364,0.63655,0.6362,0.63622,912999998.0
2006-05-31 20:20:00,0.63618,0.63623,0.63576,0.63615,485799999.0
2006-05-31 20:25:00,0.63607,0.63607,0.63541,0.63583,704100004.0
2006-05-31 20:30:00,0.63561,0.63561,0.63479,0.63491,918100001.0
2006-05-31 20:35:00,0.63494,0.63501,0.63445,0.6348,638100000.0
2006-05-31 20:40:00,0.63472,0.63501,0.6346,0.63465,637700001.0
2006-05-31 20:45:00,0.63465,0.63487,0.63459,0.63473,401100000.0
2006-05-31 20:50:00,0.63475,0.63485,0.63453,0.63454,776799999.0
2006-05-31 20:55:00,0.63458,0.63461,0.63419,0.63425,730199998.0
2006-05-31 21:00:00,0.63425,0.63435,0.63415,0.6342,662399996.0
2006-05-31 21:05:00,0.6343,0.63435,0.63415,0.6343,524199999.0
2006-05-31 21:10:00,0.63425,0.63433,0.6342,0.63425,378099995.0
2006-05-31 21:15:00,0.63425,0.63435,0.6341,0.63425,785499999.0
2006-05-31 21:20:00,0.6343,0.63435,0.63415,0.63425,596999999.0
2006-05-31 21:25:00,0.63425,0.6343,0.6341,0.6342,495700000.0
2006-05-31 21:30:00,0.63427,0.63435,0.63417,0.63417,378200002.0
2006-05-31 21:35:00,0.63425,0.63435,0.63415,0.63427,715000008.0
2006-05-31 21:40:00,0.6343,0.63435,0.6341,0.6341,544899999.0
2006-05-31 21:45:00,0.63425,0.6343,0.63415,0.63423,416799999.0
2006-05-31 21:50:00,0.6343,0.6344,0.6342,0.63425,441799998.0
2006-05-31 21:55:00,0.63425,0.63435,0.63415,0.63425,577500004.0
2006-05-31 22:00:00,0.63425,0.6343,0.6342,0.63425,320699998.0
2006-05-31 22:05:00,0.6342,0.6344,0.6341,0.63427,596600003.0
2006-05-31 22:10:00,0.63425,0.63435,0.63415,0.63427,436000001.0
2006-05-31 22:15:00,0.63427,0.63435,0.63415,0.63425,453800000.0
2006-05-31 22:20:00,0.6343,0.63435,0.63417,0.6343,523899999.0
2006-05-31 22:25:00,0.6342,0.63435,0.63415,0.63425,381100002.0
2006-05-31 22:30:00,0.6343,0.63435,0.634,0.63427,421399996.0
2006-05-31 22:35:00,0.63432,0.63432,0.634,0.6343,438500001.0
2006-05-31 22:40:00,0.63425,0.63435,0.6341,0.63417,688300001.0
2006-05-31 22:45:00,0.63425,0.63435,0.63405,0.63425,550000003.0
2006-05-31 22:50:00,0.6343,0.6343,0.634,0.6342,714100002.0
2006-05-31 22:55:00,0.6342,0.6344,0.63405,0.63405,560200004.0
2006-05-31 23:00:00,0.63417,0.6343,0.63348,0.63381,405400001.0
2006-05-31 23:05:00,0.63387,0.63456,0.6338,0.63437,462900003.0
2006-05-31 23:10:00,0.63437,0.63446,0.63363,0.63421,553600004.0
2006-05-31 23:15:00,0.63405,0.63433,0.6336,0.63408,512000003.0
2006-05-31 23:20:00,0.6343,0.63432,0.63382,0.63428,526900001.0
2006-05-31 23:25:00,0.63426,0.6343,0.63343,0.63378,511600004.0
2006-05-31 23:30:00,0.63343,0.63415,0.63342,0.63383,573399991.0
2006-05-31 23:35:00,0.63394,0.63422,0.63366,0.63381,556199996.0
2006-05-31 23:40:00,0.63398,0.63415,0.63349,0.63409,604299996.0
2006-05-31 23:45:00,0.63419,0.63439,0.63362,0.63362,564099999.0
2006-05-31 23:50:00,0.63353,0.63442,0.63345,0.63388,420199998.0
2006-05-31 23:55:00,0.6339,0.6343,0.63328,0.6342,554899998.0
2006-06-01 00:00:00,0.6343,0.6343,0.63373,0.63418,379600000.0
2006-06-01 00:05:00,0.63425,0.63433,0.63375,0.63433,356100000.0
2006-06-01 00:10:00,0.63421,0.6345,0.63421,0.63445,369400000.0
2006-06-01 00:15:00,0.63439,0.6348,0.63396,0.6348,322699999.0
2006-06-01 00:20:00,0.63467,0.63478,0.63464,0.63467,318199996.0
2006-06-01 00:25:00,0.63478,0.6348,0.63462,0.6347,369399996.0
2006-06-01 00:30:00,0.6348,0.63485,0.6345,0.63477,366099995.0
2006-06-01 00:35:00,0.6347,0.63485,0.6346,0.63475,454100001.0
2006-06-01 00:40:00,0.6347,0.63476,0.63455,0.63465,360699999.0
2006-06-01 00:45:00,0.63465,0.63475,0.63463,0.63475,289099999.0
2006-06-01 00:50:00,0.6347,0.63495,0.6346,0.63495,402600002.0
2006-06-01 00:55:00,0.63493,0.63495,0.63475,0.63485,339299998.0
2006-06-01 01:00:00,0.63485,0.635,0.63485,0.63498,204000000.0
2006-06-01 01:05:00,0.63484,0.63492,0.63455,0.63462,300600000.0
2006-06-01 01:10:00,0.63459,0.63485,0.63459,0.63465,380299998.0
2006-06-01 01:15:00,0.63472,0.63477,0.63439,0.63456,390200000.0
2006-06-01 01:20:00,0.63455,0.63462,0.63423,0.6344,434199997.0
2006-06-01 01:25:00,0.63434,0.6345,0.63416,0.63437,342899999.0
2006-06-01 01:30:00,0.63445,0.63452,0.63386,0.63397,499499998.0
2006-06-01 01:35:00,0.63396,0.63396,0.63316,0.63326,375200001.0
2006-06-01 01:40:00,0.63335,0.63335,0.63294,0.63316,326699998.0
2006-06-01 01:45:00,0.63316,0.63326,0.633,0.63326,372599997.0
2006-06-01 01:50:00,0.63335,0.63347,0.63315,0.63347,425699997.0
2006-06-01 01:55:00,0.63342,0.63342,0.63296,0.63298,369700001.0
2006-06-01 02:00:00,0.63301,0.63301,0.6324,0.63245,460200002.0
2006-06-01 02:05:00,0.63235,0.63277,0.63235,0.63245,465099999.0
2006-06-01 02:10:00,0.63255,0.63271,0.6324,0.6326,423100000.0
2006-06-01 02:15:00,0.63254,0.63275,0.63244,0.63257,360100000.0
2006-06-01 02:20:00,0.63273,0.63297,0.63264,0.6327,467399998.0
2006-06-01 02:25:00,0.63267,0.63282,0.63245,0.63275,276400000.0
2006-06-01 02:30:00,0.63283,0.63287,0.63248,0.6326,349300002.0
2006-06-01 02:35:00,0.63251,0.63273,0.63225,0.63268,342200002.0
2006-06-01 02:40:00,0.63272,0.63292,0.63268,0.63268,277899999.0
2006-06-01 02:45:00,0.63267,0.63273,0.63241,0.63248,474400001.0
2006-06-01 02:50:00,0.63264,0.6329,0.63264,0.6327,463100000.0
2006-06-01 02:55:00,0.63267,0.63298,0.63256,0.63286,344899999.0
2006-06-01 03:00:00,0.63283,0.63295,0.63258,0.63276,405700001.0
2006-06-01 03:05:00,0.63276,0.63287,0.63255,0.6328,458999997.0
2006-06-01 03:10:00,0.63283,0.63293,0.63254,0.63285,483499996.0
2006-06-01 03:15:00,0.63285,0.63316,0.6328,0.63297,492500002.0
2006-06-01 03:20:00,0.633,0.63325,0.63292,0.63325,308399997.0
2006-06-01 03:25:00,0.63327,0.63333,0.6331,0.63325,310399999.0
2006-06-01 03:30:00,0.63325,0.6333,0.63309,0.63315,448599996.0
2006-06-01 03:35:00,0.63327,0.63329,0.63308,0.6332,428799997.0
2006-06-01 03:40:00,0.63315,0.63324,0.63248,0.63262,401900001.0
2006-06-01 03:45:00,0.63268,0.63284,0.63224,0.63245,360300004.0
2006-06-01 03:50:00,0.63245,0.63265,0.6324,0.63265,348499996.0
2006-06-01 03:55:00,0.6325,0.6326,0.6324,0.63248,470700001.0
2006-06-01 04:00:00,0.63236,0.63242,0.63226,0.6324,403399997.0
2006-06-01 04:05:00,0.63243,0.6326,0.63228,0.63242,459500002.0
2006-06-01 04:10:00,0.6324,0.63255,0.63211,0.63211,310500001.0
2006-06-01 04:15:00,0.6322,0.6323,0.63196,0.63201,347099998.0
2006-06-01 04:20:00,0.63211,0.63226,0.63196,0.63196,635800002.0
2006-06-01 04:25:00,0.63214,0.63215,0.63195,0.63205,267900001.0
2006-06-01 04:30:00,0.632,0.63256,0.63195,0.63253,482199995.0
2006-06-01 04:35:00,0.6324,0.63244,0.63179,0.63187,324899999.0
2006-06-01 04:40:00,0.63185,0.63195,0.6317,0.63185,398200000.0
2006-06-01 04:45:00,0.63187,0.63197,0.63177,0.63187,462100001.0
2006-06-01 04:50:00,0.63196,0.63196,0.63174,0.63187,385399997.0
2006-06-01 04:55:00,0.63191,0.63222,0.6314,0.63157,414699999.0
2006-06-01 05:00:00,0.63157,0.63158,0.6307,0.63099,498799997.0
2006-06-01 05:05:00,0.63097,0.63113,0.63087,0.63111,400100000.0
2006-06-01 05:10:00,0.63106,0.63122,0.63097,0.63122,326399999.0
2006-06-01 05:15:00,0.6312,0.6314,0.63115,0.6314,359099997.0
2006-06-01 05:20:00,0.6313,0.63135,0.631,0.63108,277499998.0
2006-06-01 05:25:00,0.631,0.63124,0.63095,0.63124,282299999.0
2006-06-01 05:30:00,0.63115,0.63115,0.63095,0.63103,349300003.0
2006-06-01 05:35:00,0.63108,0.63132,0.63094,0.63132,398499999.0
2006-06-01 05:40:00,0.63138,0.63139,0.63115,0.6313,393899998.0
2006-06-01 05:45:00,0.63126,0.63176,0.63123,0.63142,468300004.0
2006-06-01 05:50:00,0.63138,0.63175,0.63138,0.6316,379200000.0
2006-06-01 05:55:00,0.6316,0.63173,0.63142,0.6316,282699996.0
2006-06-01 06:00:00,0.6315,0.63163,0.6314,0.63155,314499998.0
2006-06-01 06:05:00,0.63167,0.6321,0.63162,0.63205,466999998.0
2006-06-01 06:10:00,0.63202,0.63211,0.63191,0.632,251700001.0
2006-06-01 06:15:00,0.63202,0.63211,0.6318,0.63207,308200000.0
2006-06-01 06:20:00,0.63196,0.63197,0.63157,0.63177,267500000.0
2006-06-01 06:25:00,0.63179,0.63189,0.6317,0.63183,440999999.0
2006-06-01 06:30:00,0.6318,0.632,0.63168,0.63195,370899999.0
2006-06-01 06:35:00,0.63197,0.63236,0.63189,0.63198,425199997.0
2006-06-01 06:40:00,0.63188,0.63205,0.63185,0.63205,446900003.0
2006-06-01 06:45:00,0.632,0.6321,0.63195,0.632,256099998.0
2006-06-01 06:50:00,0.63205,0.63211,0.63175,0.63205,379800001.0
2006-06-01 06:55:00,0.63205,0.63222,0.63198,0.63215,413800002.0
2006-06-01 07:00:00,0.63222,0.63223,0.63193,0.63202,361000001.0
2006-06-01 07:05:00,0.63204,0.63216,0.6319,0.63205,426200002.0
2006-06-01 07:10:00,0.63205,0.6321,0.63175,0.63204,272399997.0
2006-06-01 07:15:00,0.63205,0.6321,0.63129,0.63129,327200002.0
2006-06-01 07:20:00,0.63135,0.63145,0.63085,0.63085,369600003.0
2006-06-01 07:25:00,0.631,0.63111,0.63081,0.63097,427899997.0
2006-06-01 07:30:00,0.63085,0.63117,0.6308,0.63117,455099996.0
2006-06-01 07:35:00,0.63115,0.6313,0.631,0.63123,448899997.0
2006-06-01 07:40:00,0.63117,0.63145,0.63113,0.6314,347299998.0
2006-06-01 07:45:00,0.63144,0.63185,0.63136,0.63162,555800003.0
2006-06-01 07:50:00,0.63155,0.63157,0.63126,0.63148,425499997.0
2006-06-01 07:55:00,0.6315,0.63181,0.63145,0.63181,272000001.0
2006-06-01 08:00:00,0.63171,0.63209,0.63169,0.63209,538000000.0
2006-06-01 08:05:00,0.63219,0.6324,0.63195,0.63213,452700003.0
2006-06-01 08:10:00,0.6323,0.63264,0.63224,0.63231,297700004.0
2006-06-01 08:15:00,0.63234,0.63258,0.63229,0.63237,432899994.0
2006-06-01 08:20:00,0.63244,0.63252,0.63208,0.63228,527999995.0
2006-06-01 08:25:00,0.63222,0.6325,0.63212,0.6323,346899996.0
2006-06-01 08:30:00,0.63232,0.63254,0.63228,0.63244,379999996.0
2006-06-01 08:35:00,0.63237,0.63245,0.63184,0.63191,352999997.0
2006-06-01 08:40:00,0.63186,0.63186,0.63015,0.63027,357999996.0
2006-06-01 08:45:00,0.63043,0.63133,0.63043,0.63106,202899999.0
2006-06-01 08:50:00,0.63098,0.63173,0.63091,0.63173,392999999.0
2006-06-01 08:55:00,0.63187,0.63199,0.63161,0.63164,289099999.0
2006-06-01 09:00:00,0.6316,0.63198,0.63158,0.63183,348199998.0
2006-06-01 09:05:00,0.63181,0.63199,0.6317,0.6319,326800000.0
2006-06-01 09:10:00,0.6319,0.63196,0.63156,0.63185,530199999.0
2006-06-01 09:15:00,0.63183,0.6322,0.63171,0.63215,437399997.0
2006-06-01 09:20:00,0.63219,0.6325,0.63219,0.63233,371499998.0
2006-06-01 09:25:00,0.63223,0.63235,0.63212,0.63225,344999997.0
2006-06-01 09:30:00,0.63222,0.63271,0.63219,0.63262,434399998.0
2006-06-01 09:35:00,0.6325,0.6325,0.63197,0.63197,399600001.0
2006-06-01 09:40:00,0.63206,0.63265,0.63206,0.63238,394699999.0
2006-06-01 09:45:00,0.63223,0.6326,0.63202,0.63245,473400001.0
2006-06-01 09:50:00,0.6324,0.63244,0.63226,0.63238,333399999.0
2006-06-01 09:55:00,0.63228,0.63237,0.63216,0.63235,264500001.0
2006-06-01 10:00:00,0.63232,0.63258,0.63224,0.63245,432200000.0
2006-06-01 10:05:00,0.6325,0.63289,0.63239,0.63287,513499997.0
2006-06-01 10:10:00,0.63287,0.63302,0.6327,0.63297,382899998.0
2006-06-01 10:15:00,0.63302,0.63332,0.63213,0.63325,494299997.0
2006-06-01 10:20:00,0.63325,0.63332,0.63268,0.63275,503600003.0
2006-06-01 10:25:00,0.63268,0.63272,0.63242,0.63256,412699998.0
2006-06-01 10:30:00,0.63262,0.63273,0.63237,0.63267,496599999.0
2006-06-01 10:35:00,0.63258,0.63311,0.63256,0.63294,431100001.0
2006-06-01 10:40:00,0.63302,0.63302,0.63208,0.63214,488200004.0
2006-06-01 10:45:00,0.63215,0.63217,0.63188,0.63188,555400002.0
2006-06-01 10:50:00,0.63181,0.63181,0.63095,0.63111,341399999.0
2006-06-01 10:55:00,0.6311,0.63127,0.63099,0.63118,482900001.0
2006-06-01 11:00:00,0.63115,0.63194,0.63096,0.63175,483099997.0
2006-06-01 11:05:00,0.63178,0.63265,0.63175,0.6323,378499999.0
2006-06-01 11:10:00,0.63225,0.63235,0.63208,0.6322,494199997.0
2006-06-01 11:15:00,0.63225,0.63233,0.632,0.63219,565399997.0
2006-06-01 11:20:00,0.63215,0.63226,0.63205,0.63213,358399999.0
2006-06-01 11:25:00,0.63211,0.63218,0.63177,0.63178,361700000.0
2006-06-01 11:30:00,0.63182,0.63194,0.63161,0.63171,314899997.0
2006-06-01 11:35:00,0.63182,0.63193,0.63156,0.63161,471000003.0
2006-06-01 11:40:00,0.63158,0.63185,0.63158,0.63168,362100002.0
2006-06-01 11:45:00,0.63162,0.6318,0.63146,0.6315,392400001.0
2006-06-01 11:50:00,0.63145,0.6315,0.63099,0.63099,434600002.0
2006-06-01 11:55:00,0.63098,0.6319,0.63095,0.6319,335500000.0
2006-06-01 12:00:00,0.63188,0.63188,0.63147,0.63157,527100004.0
2006-06-01 12:05:00,0.63151,0.63158,0.63134,0.63152,449600002.0
2006-06-01 12:10:00,0.63145,0.63152,0.63125,0.63125,330499998.0
2006-06-01 12:15:00,0.63126,0.63145,0.63122,0.63122,376799997.0
2006-06-01 12:20:00,0.63122,0.6314,0.63097,0.63132,456300003.0
2006-06-01 12:25:00,0.63136,0.63162,0.63103,0.63104,550299998.0
2006-06-01 12:30:00,0.63102,0.63138,0.63102,0.63133,449300001.0
2006-06-01 12:35:00,0.63135,0.6314,0.63106,0.63133,403799995.0
2006-06-01 12:40:00,0.6313,0.63137,0.63106,0.63129,353800003.0
2006-06-01 12:45:00,0.63138,0.63138,0.63102,0.63105,368799999.0
2006-06-01 12:50:00,0.63101,0.63138,0.63094,0.63115,410600003.0
2006-06-01 12:55:00,0.63112,0.6315,0.63106,0.63106,528400001.0
2006-06-01 13:00:00,0.6311,0.63125,0.63098,0.63112,553300001.0
2006-06-01 13:05:00,0.6311,0.63125,0.63066,0.63066,426499998.0
2006-06-01 13:10:00,0.63065,0.63065,0.6298,0.63003,390900001.0
2006-06-01 13:15:00,0.63001,0.63008,0.62978,0.62988,532600000.0
2006-06-01 13:20:00,0.62999,0.63027,0.62995,0.63003,452199997.0
2006-06-01 13:25:00,0.63003,0.63009,0.62968,0.63005,366600000.0
2006-06-01 13:30:00,0.62993,0.6304,0.62993,0.63035,420900001.0
2006-06-01 13:35:00,0.63036,0.63049,0.63025,0.6304,521900000.0
2006-06-01 13:40:00,0.63038,0.63101,0.63032,0.63098,481699997.0
2006-06-01 13:45:00,0.63103,0.63118,0.63047,0.63085,515399997.0
2006-06-01 13:50:00,0.63084,0.63116,0.63062,0.63116,560799994.0
2006-06-01 13:55:00,0.63117,0.6313,0.63104,0.63115,397899998.0
2006-06-01 14:00:00,0.63105,0.63125,0.63068,0.6312,393599997.0
2006-06-01 14:05:00,0.63115,0.6312,0.63033,0.63033,420400000.0
2006-06-01 14:10:00,0.63039,0.6304,0.62981,0.62991,410100001.0
2006-06-01 14:15:00,0.62995,0.63017,0.62976,0.63008,503500001.0
2006-06-01 14:20:00,0.63,0.63,0.62884,0.6294,292699999.0
2006-06-01 14:25:00,0.62948,0.62948,0.62838,0.62838,422899999.0
2006-06-01 14:30:00,0.62844,0.62998,0.62844,0.62948,425400000.0
2006-06-01 14:35:00,0.62955,0.62999,0.62955,0.62987,569199998.0
2006-06-01 14:40:00,0.62983,0.63021,0.62968,0.63021,336699999.0
2006-06-01 14:45:00,0.63001,0.63011,0.62897,0.62908,407800002.0
2006-06-01 14:50:00,0.6291,0.62956,0.62904,0.62956,362399999.0
2006-06-01 14:55:00,0.62949,0.62977,0.62921,0.62946,570899998.0
2006-06-01 15:00:00,0.62946,0.62967,0.62905,0.62924,437899999.0
2006-06-01 15:05:00,0.62904,0.62914,0.6288,0.62889,611200004.0
2006-06-01 15:10:00,0.62902,0.62951,0.62894,0.62933,371199999.0
2006-06-01 15:15:00,0.62933,0.62973,0.62929,0.62955,577500000.0
2006-06-01 15:20:00,0.6296,0.62977,0.62937,0.62975,504499995.0
2006-06-01 15:25:00,0.62981,0.62985,0.62963,0.62975,489500000.0
2006-06-01 15:30:00,0.6298,0.62983,0.6295,0.6296,325900000.0
2006-06-01 15:35:00,0.62957,0.62961,0.62906,0.6291,436600000.0
2006-06-01 15:40:00,0.62908,0.62921,0.62882,0.62921,368200001.0
2006-06-01 15:45:00,0.6292,0.62969,0.6292,0.62948,274400002.0
2006-06-01 15:50:00,0.62941,0.62981,0.62938,0.62974,468299998.0
2006-06-01 15:55:00,0.62978,0.62997,0.62908,0.62913,489599998.0
2006-06-01 16:00:00,0.62893,0.63106,0.62893,0.63093,461199998.0
2006-06-01 16:05:00,0.63086,0.63105,0.6306,0.63085,488999998.0
2006-06-01 16:10:00,0.63087,0.63095,0.63063,0.63089,351900003.0
2006-06-01 16:15:00,0.63083,0.63096,0.63052,0.63065,551100001.0
2006-06-01 16:20:00,0.63075,0.63075,0.63036,0.63043,438800001.0
2006-06-01 16:25:00,0.63043,0.63068,0.63006,0.6302,411499998.0
2006-06-01 16:30:00,0.63022,0.63056,0.6301,0.63048,509000003.0
2006-06-01 16:35:00,0.63064,0.63105,0.6306,0.63072,434899999.0
2006-06-01 16:40:00,0.63084,0.63125,0.63068,0.63105,434500000.0
2006-06-01 16:45:00,0.63112,0.63129,0.63095,0.63098,419299997.0
2006-06-01 16:50:00,0.63098,0.63204,0.63094,0.63198,500500001.0
2006-06-01 16:55:00,0.63193,0.63201,0.63143,0.63148,531399998.0
2006-06-01 17:00:00,0.63146,0.63181,0.63114,0.63181,352699998.0
2006-06-01 17:05:00,0.63182,0.63196,0.63001,0.63122,551199999.0
2006-06-01 17:10:00,0.63126,0.63126,0.63085,0.631,360200000.0
2006-06-01 17:15:00,0.63098,0.63106,0.6308,0.6308,484799997.0
2006-06-01 17:20:00,0.63097,0.63115,0.63078,0.63098,338699999.0
2006-06-01 17:25:00,0.63095,0.63111,0.63079,0.63111,383099997.0
2006-06-01 17:30:00,0.63122,0.63163,0.63115,0.6314,336799997.0
2006-06-01 17:35:00,0.63136,0.63143,0.63072,0.63095,377700001.0
2006-06-01 17:40:00,0.6308,0.6308,0.63019,0.63048,418599999.0
2006-06-01 17:45:00,0.63064,0.63161,0.63064,0.63156,393500002.0
2006-06-01 17:50:00,0.63149,0.63176,0.63142,0.63171,374699998.0
2006-06-01 17:55:00,0.63164,0.63165,0.63119,0.63133,477400002.0
2006-06-01 18:00:00,0.6313,0.63138,0.63067,0.63087,629100006.0
2006-06-01 18:05:00,0.63098,0.63119,0.63075,0.63095,1030999996.0
2006-06-01 18:10:00,0.6309,0.63095,0.63075,0.63085,384899999.0
2006-06-01 18:15:00,0.6308,0.63095,0.63072,0.63075,1143800003.0
2006-06-01 18:20:00,0.63075,0.63092,0.63068,0.63075,851599996.0
2006-06-01 18:25:00,0.63072,0.63088,0.63065,0.63085,1031500002.0
2006-06-01 18:30:00,0.63082,0.63085,0.6307,0.63085,608700003.0
2006-06-01 18:35:00,0.63085,0.6309,0.6307,0.63085,946700005.0
2006-06-01 18:40:00,0.63085,0.63098,0.63065,0.63093,1368699992.0
2006-06-01 18:45:00,0.63095,0.63114,0.63068,0.63095,1079599993.0
2006-06-01 18:50:00,0.63095,0.63098,0.6307,0.63075,443199996.0
2006-06-01 18:55:00,0.63089,0.63128,0.63089,0.63119,619599998.0
2006-06-01 19:00:00,0.63113,0.63123,0.631,0.631,755799996.0
2006-06-01 19:05:00,0.631,0.63125,0.631,0.63118,801400002.0
2006-06-01 19:10:00,0.63115,0.63116,0.6308,0.6308,458900001.0
2006-06-01 19:15:00,0.63069,0.63077,0.6298,0.6299,442400002.0
2006-06-01 19:20:00,0.62993,0.63023,0.6299,0.63015,596199997.0
2006-06-01 19:25:00,0.6302,0.63025,0.62975,0.62982,482800003.0
2006-06-01 19:30:00,0.62986,0.63053,0.62968,0.6305,573799998.0
2006-06-01 19:35:00,0.6305,0.63055,0.63034,0.6304,713899999.0
2006-06-01 19:40:00,0.63045,0.63055,0.63025,0.63037,467299999.0
2006-06-01 19:45:00,0.63039,0.63098,0.63035,0.63065,393500001.0
2006-06-01 19:50:00,0.63082,0.63105,0.63075,0.631,766700002.0
2006-06-01 19:55:00,0.63085,0.63095,0.6303,0.63041,917000001.0
2006-06-01 20:00:00,0.63046,0.63081,0.63044,0.63063,686000000.0
2006-06-01 20:05:00,0.63062,0.63062,0.63035,0.63047,730199996.0
2006-06-01 20:10:00,0.6304,0.6306,0.63025,0.6306,555000001.0
2006-06-01 20:15:00,0.6305,0.6306,0.63035,0.63038,867000000.0
2006-06-01 20:20:00,0.6304,0.63042,0.62999,0.63036,477799999.0
2006-06-01 20:25:00,0.63044,0.63065,0.6304,0.63055,553000000.0
2006-06-01 20:30:00,0.63055,0.63064,0.63048,0.6306,903099998.0
2006-06-01 20:35:00,0.6306,0.63069,0.6304,0.63055,708999996.0
2006-06-01 20:40:00,0.63049,0.63059,0.63038,0.6305,531899996.0
2006-06-01 20:45:00,0.63044,0.63046,0.62995,0.63005,404199997.0
2006-06-01 20:50:00,0.63008,0.63015,0.62995,0.63005,815899998.0
2006-06-01 20:55:00,0.62997,0.63025,0.62965,0.63015,577200003.0
2006-06-01 21:00:00,0.63015,0.63025,0.63005,0.6301,645699995.0
2006-06-01 21:05:00,0.6302,0.63025,0.63005,0.6302,576600003.0
2006-06-01 21:10:00,0.63015,0.63023,0.6301,0.63015,471500000.0
2006-06-01 21:15:00,0.63015,0.63025,0.63,0.63015,766199998.0
2006-06-01 21:20:00,0.6302,0.63025,0.63005,0.63015,682199999.0
2006-06-01 21:25:00,0.63015,0.6302,0.63,0.6301,618599996.0
2006-06-01 21:30:00,0.63017,0.63025,0.63007,0.63015,455899998.0
2006-06-01 21:35:00,0.63015,0.63025,0.63005,0.63017,770999992.0
2006-06-01 21:40:00,0.6302,0.63025,0.63,0.63,495599999.0
2006-06-01 21:45:00,0.63015,0.6302,0.63005,0.63013,426699997.0
2006-06-01 21:50:00,0.6302,0.6303,0.6301,0.63015,438099998.0
2006-06-01 21:55:00,0.63015,0.63025,0.63005,0.63015,455200004.0
2006-06-01 22:00:00,0.63015,0.6302,0.6301,0.63015,366500000.0
2006-06-01 22:05:00,0.6301,0.6303,0.63,0.63017,565400002.0
2006-06-01 22:10:00,0.63015,0.63025,0.63005,0.63017,607099999.0
2006-06-01 22:15:00,0.63017,0.63025,0.63005,0.63015,523800001.0
2006-06-01 22:20:00,0.6302,0.63025,0.63007,0.6302,530799996.0
2006-06-01 22:25:00,0.6301,0.63025,0.63005,0.63015,406800000.0
2006-06-01 22:30:00,0.6302,0.63025,0.6299,0.63017,403000001.0
2006-06-01 22:35:00,0.63022,0.63022,0.6299,0.6302,435899999.0
2006-06-01 22:40:00,0.63015,0.63025,0.63,0.63007,611899997.0
2006-06-01 22:45:00,0.63015,0.63025,0.62995,0.63015,592799994.0
2006-06-01 22:50:00,0.6302,0.6302,0.6299,0.6301,637699995.0
2006-06-01 22:55:00,0.6301,0.6303,0.62995,0.62995,684700011.0
2006-06-01 23:00:00,0.63,0.6302,0.6276,0.62832,574100002.0
2006-06-01 23:05:00,0.62849,0.6287,0.62822,0.6284,621200000.0
2006-06-01 23:10:00,0.62823,0.62889,0.62816,0.6286,502900000.0
2006-06-01 23:15:00,0.62897,0.62907,0.62833,0.62862,436899998.0
2006-06-01 23:20:00,0.62888,0.62888,0.62822,0.62835,493699997.0
2006-06-01 23:25:00,0.62825,0.62868,0.62807,0.62836,585599994.0
2006-06-01 23:30:00,0.62846,0.62996,0.62802,0.62806,431700000.0
2006-06-01 23:35:00,0.62804,0.62811,0.62743,0.62754,428300000.0
2006-06-01 23:40:00,0.6277,0.62789,0.62756,0.62776,315900001.0
2006-06-01 23:45:00,0.62793,0.62795,0.6277,0.62775,380400003.0
2006-06-01 23:50:00,0.62771,0.6279,0.62764,0.62773,342999998.0
2006-06-01 23:55:00,0.6277,0.6277,0.62686,0.62702,455200000.0
2006-06-02 00:00:00,0.62711,0.62727,0.62691,0.62715,449999994.0
2006-06-02 00:05:00,0.62715,0.62718,0.62661,0.62667,374800003.0
2006-06-02 00:10:00,0.62671,0.62683,0.62654,0.62674,450400001.0
2006-06-02 00:15:00,0.62672,0.62675,0.62637,0.6265,383000000.0
2006-06-02 00:20:00,0.62645,0.62653,0.62563,0.62563,451599998.0
2006-06-02 00:25:00,0.62552,0.62608,0.62516,0.62601,420600000.0
2006-06-02 00:30:00,0.62642,0.62675,0.62634,0.6265,328499999.0
2006-06-02 00:35:00,0.62642,0.62652,0.62626,0.62636,392700001.0
2006-06-02 00:40:00,0.62626,0.62682,0.62616,0.62672,373400001.0
2006-06-02 00:45:00,0.62673,0.62715,0.62673,0.62715,500299999.0
2006-06-02 00:50:00,0.6271,0.62718,0.62698,0.62713,409800002.0
2006-06-02 00:55:00,0.62714,0.63565,0.62711,0.62765,425599999.0
2006-06-02 01:00:00,0.6276,0.62796,0.62688,0.62777,361200002.0
2006-06-02 01:05:00,0.62771,0.62873,0.62763,0.62855,346000000.0
2006-06-02 01:10:00,0.62857,0.62869,0.62836,0.6285,524699999.0
2006-06-02 01:15:00,0.62866,0.62881,0.6286,0.62875,325599999.0
2006-06-02 01:20:00,0.62867,0.62872,0.62855,0.62865,295299998.0
2006-06-02 01:25:00,0.62862,0.62866,0.6284,0.62852,450300002.0
2006-06-02 01:30:00,0.6286,0.62862,0.62835,0.62845,332500001.0
2006-06-02 01:35:00,0.62843,0.62843,0.62824,0.62825,416299998.0
2006-06-02 01:40:00,0.62836,0.62837,0.62815,0.6283,324400001.0
2006-06-02 01:45:00,0.62828,0.62843,0.62785,0.62795,380500001.0
2006-06-02 01:50:00,0.62803,0.62806,0.62767,0.6279,369800000.0
2006-06-02 01:55:00,0.62777,0.62804,0.62753,0.62804,419200000.0
2006-06-02 02:00:00,0.62816,0.62832,0.6279,0.62809,576699999.0
2006-06-02 02:05:00,0.62805,0.62805,0.62769,0.62778,337700000.0
2006-06-02 02:10:00,0.6279,0.62815,0.62787,0.62808,379399996.0
2006-06-02 02:15:00,0.62803,0.62833,0.62773,0.62774,376499998.0
2006-06-02 02:20:00,0.6279,0.62814,0.62774,0.62805,514799992.0
2006-06-02 02:25:00,0.6281,0.62833,0.62799,0.62806,425700002.0
2006-06-02 02:30:00,0.62812,0.62833,0.62802,0.62825,444699997.0
2006-06-02 02:35:00,0.62822,0.62851,0.62822,0.62839,337199997.0
2006-06-02 02:40:00,0.6283,0.62849,0.62818,0.62818,338300001.0
2006-06-02 02:45:00,0.62835,0.62845,0.62822,0.62828,321400002.0
2006-06-02 02:50:00,0.62839,0.62846,0.62823,0.62823,407299998.0
2006-06-02 02:55:00,0.62822,0.62845,0.6282,0.6283,384700000.0
2006-06-02 03:00:00,0.6283,0.6284,0.62815,0.62825,382199998.0
2006-06-02 03:05:00,0.62819,0.6284,0.62815,0.62824,426099998.0
2006-06-02 03:10:00,0.62822,0.62842,0.6282,0.62842,369500000.0
2006-06-02 03:15:00,0.62843,0.62843,0.62752,0.62758,518400002.0
2006-06-02 03:20:00,0.62763,0.62786,0.62742,0.62749,305000000.0
2006-06-02 03:25:00,0.6274,0.62747,0.62724,0.6274,340699998.0
2006-06-02 03:30:00,0.62737,0.62742,0.62691,0.62738,434399997.0
2006-06-02 03:35:00,0.62748,0.62748,0.62712,0.6272,407099995.0
2006-06-02 03:40:00,0.62715,0.62735,0.62715,0.62715,438399998.0
2006-06-02 03:45:00,0.62723,0.62733,0.62696,0.62725,415200001.0
2006-06-02 03:50:00,0.62715,0.62725,0.62705,0.62725,359299999.0
2006-06-02 03:55:00,0.6271,0.62734,0.62686,0.62734,417199997.0
2006-06-02 04:00:00,0.62739,0.62766,0.6273,0.62755,479400000.0
2006-06-02 04:05:00,0.62749,0.62777,0.62749,0.62765,411100002.0
2006-06-02 04:10:00,0.62753,0.62763,0.62741,0.62741,293800000.0
2006-06-02 04:15:00,0.6275,0.6276,0.62736,0.62747,428100001.0
2006-06-02 04:20:00,0.62743,0.62755,0.62733,0.62735,433600002.0
2006-06-02 04:25:00,0.62748,0.62758,0.62735,0.62745,349899999.0
2006-06-02 04:30:00,0.6274,0.62754,0.62735,0.6275,435999999.0
2006-06-02 04:35:00,0.62746,0.62756,0.62699,0.62703,292299999.0
2006-06-02 04:40:00,0.62703,0.62705,0.62677,0.62679,387600001.0
2006-06-02 04:45:00,0.62682,0.62698,0.62678,0.62684,563799993.0
2006-06-02 04:50:00,0.62692,0.62702,0.6268,0.62697,282599999.0
2006-06-02 04:55:00,0.62698,0.6272,0.62675,0.6271,469300001.0
2006-06-02 05:00:00,0.6271,0.62723,0.62685,0.62707,447799995.0
2006-06-02 05:05:00,0.62703,0.62712,0.6269,0.627,398699998.0
2006-06-02 05:10:00,0.62701,0.62722,0.62696,0.62707,453900000.0
2006-06-02 05:15:00,0.62705,0.6271,0.62685,0.6271,395999997.0
2006-06-02 05:20:00,0.62702,0.62702,0.62652,0.62657,301399999.0
2006-06-02 05:25:00,0.62642,0.6268,0.62642,0.6268,394500001.0
2006-06-02 05:30:00,0.62673,0.62679,0.62655,0.6267,347299996.0
2006-06-02 05:35:00,0.62661,0.62661,0.62582,0.62645,440200000.0
2006-06-02 05:40:00,0.62647,0.62655,0.62636,0.62645,460299995.0
2006-06-02 05:45:00,0.62644,0.62669,0.6263,0.6265,388599998.0
2006-06-02 05:50:00,0.62644,0.6267,0.62637,0.62649,408799999.0
2006-06-02 05:55:00,0.62653,0.62673,0.62647,0.62664,344900002.0
2006-06-02 06:00:00,0.6267,0.6268,0.62665,0.62667,312900003.0
2006-06-02 06:05:00,0.62675,0.62678,0.62653,0.62672,470500000.0
2006-06-02 06:10:00,0.62671,0.62703,0.62662,0.62703,212699999.0
2006-06-02 06:15:00,0.62703,0.62706,0.6267,0.62686,455600000.0
2006-06-02 06:20:00,0.6268,0.62714,0.62669,0.62713,318299999.0
2006-06-02 06:25:00,0.62723,0.62742,0.62723,0.62733,425699999.0
2006-06-02 06:30:00,0.62729,0.62743,0.62692,0.62692,403800000.0
2006-06-02 06:35:00,0.62692,0.62708,0.62679,0.62697,299299997.0
2006-06-02 06:40:00,0.62687,0.62706,0.62685,0.62705,331199999.0
2006-06-02 06:45:00,0.627,0.62711,0.62685,0.6269,303999997.0
2006-06-02 06:50:00,0.62695,0.627,0.62673,0.6269,348000001.0
2006-06-02 06:55:00,0.6269,0.62708,0.62686,0.62698,396200001.0
2006-06-02 07:00:00,0.62696,0.62701,0.62685,0.62695,428499999.0
2006-06-02 07:05:00,0.62693,0.6271,0.6268,0.62705,396100003.0
2006-06-02 07:10:00,0.62705,0.62724,0.6268,0.62713,350599998.0
2006-06-02 07:15:00,0.62708,0.6273,0.62706,0.62709,503300002.0
2006-06-02 07:20:00,0.62715,0.62718,0.6269,0.6269,216799999.0
2006-06-02 07:25:00,0.62705,0.62712,0.62686,0.62695,476699997.0
2006-06-02 07:30:00,0.62695,0.627,0.62625,0.62651,501999996.0
2006-06-02 07:35:00,0.6264,0.62646,0.62607,0.62615,432199998.0
2006-06-02 07:40:00,0.62612,0.6262,0.62565,0.6259,668600000.0
2006-06-02 07:45:00,0.62592,0.62594,0.62565,0.62578,425799999.0
2006-06-02 07:50:00,0.62569,0.62577,0.62539,0.62544,371400000.0
2006-06-02 07:55:00,0.62547,0.62563,0.62534,0.62549,363400000.0
2006-06-02 08:00:00,0.62532,0.62571,0.62532,0.62563,474299997.0
2006-06-02 08:05:00,0.62565,0.62577,0.62546,0.62565,406800001.0
2006-06-02 08:10:00,0.62574,0.62579,0.62552,0.62576,371200000.0
2006-06-02 08:15:00,0.62563,0.62571,0.62527,0.62527,527200000.0
2006-06-02 08:20:00,0.62531,0.62547,0.6252,0.6253,437399999.0
2006-06-02 08:25:00,0.6253,0.62564,0.62528,0.62553,294199999.0
2006-06-02 08:30:00,0.62551,0.62563,0.62518,0.6256,297300002.0
2006-06-02 08:35:00,0.62553,0.62568,0.6254,0.62563,323400002.0
2006-06-02 08:40:00,0.62563,0.62648,0.6254,0.62636,361700000.0
2006-06-02 08:45:00,0.62627,0.62648,0.62591,0.62593,470099999.0
2006-06-02 08:50:00,0.62581,0.62586,0.62555,0.62579,431400000.0
2006-06-02 08:55:00,0.6258,0.6258,0.62536,0.62557,464900000.0
2006-06-02 09:00:00,0.62559,0.62582,0.62488,0.62492,349199998.0
2006-06-02 09:05:00,0.62478,0.62497,0.62419,0.62435,421300001.0
2006-06-02 09:10:00,0.62437,0.62445,0.62346,0.62348,434500001.0
2006-06-02 09:15:00,0.6235,0.62382,0.6235,0.6236,492300003.0
2006-06-02 09:20:00,0.62357,0.62376,0.62332,0.62363,325599999.0
2006-06-02 09:25:00,0.62383,0.62426,0.62366,0.62407,380000002.0
2006-06-02 09:30:00,0.62403,0.62464,0.6239,0.62448,415299995.0
2006-06-02 09:35:00,0.62444,0.62469,0.62438,0.62458,494600002.0
2006-06-02 09:40:00,0.6245,0.6247,0.62439,0.62445,518400002.0
2006-06-02 09:45:00,0.62432,0.62432,0.62388,0.62388,302199997.0
2006-06-02 09:50:00,0.62385,0.624,0.62379,0.62395,353100001.0
2006-06-02 09:55:00,0.62384,0.62398,0.6231,0.62345,448300007.0
2006-06-02 10:00:00,0.62353,0.62369,0.62275,0.62275,515699995.0
2006-06-02 10:05:00,0.62273,0.62338,0.62273,0.6232,490099996.0
2006-06-02 10:10:00,0.62311,0.62331,0.62311,0.62328,226200000.0
2006-06-02 10:15:00,0.62327,0.6234,0.62314,0.62318,357100000.0
2006-06-02 10:20:00,0.62315,0.62326,0.62292,0.62326,365899997.0
2006-06-02 10:25:00,0.6233,0.62373,0.6233,0.62355,349299999.0
2006-06-02 10:30:00,0.62355,0.62378,0.62345,0.62374,330700002.0
2006-06-02 10:35:00,0.62378,0.62382,0.62347,0.62352,389500000.0
2006-06-02 10:40:00,0.6236,0.6236,0.62326,0.62332,430599998.0
2006-06-02 10:45:00,0.62335,0.62407,0.62321,0.62397,560300002.0
2006-06-02 10:50:00,0.62398,0.62447,0.62366,0.62438,356000001.0
2006-06-02 10:55:00,0.62437,0.6244,0.62356,0.62385,329499999.0
2006-06-02 11:00:00,0.62385,0.62437,0.62359,0.62423,551400000.0
2006-06-02 11:05:00,0.62438,0.6245,0.62426,0.62449,347400000.0
2006-06-02 11:10:00,0.62446,0.6251,0.62435,0.625,614399997.0
2006-06-02 11:15:00,0.62509,0.62528,0.62481,0.62501,580799991.0
2006-06-02 11:20:00,0.62493,0.62507,0.62476,0.62506,442099998.0
2006-06-02 11:25:00,0.62506,0.62509,0.62486,0.62498,337799998.0
2006-06-02 11:30:00,0.62502,0.62514,0.62491,0.62506,543200003.0
2006-06-02 11:35:00,0.62515,0.62519,0.62494,0.62509,450400000.0
2006-06-02 11:40:00,0.62501,0.62553,0.62501,0.62544,336000002.0
2006-06-02 11:45:00,0.62543,0.62634,0.62539,0.62564,560100000.0
2006-06-02 11:50:00,0.62566,0.62585,0.62544,0.62553,343399999.0
2006-06-02 11:55:00,0.6255,0.62557,0.6252,0.6252,468400003.0
2006-06-02 12:00:00,0.62528,0.62539,0.62501,0.62517,524899997.0
2006-06-02 12:05:00,0.62518,0.6252,0.62503,0.6252,481199997.0
2006-06-02 12:10:00,0.62517,0.6253,0.62509,0.6252,323300000.0
2006-06-02 12:15:00,0.6252,0.62577,0.6252,0.62577,432799998.0
2006-06-02 12:20:00,0.62586,0.62631,0.62558,0.62621,496600000.0
2006-06-02 12:25:00,0.62617,0.62633,0.62603,0.62603,325800001.0
2006-06-02 12:30:00,0.62592,0.62611,0.62554,0.62608,426399995.0
2006-06-02 12:35:00,0.62613,0.62624,0.6258,0.62618,365099996.0
2006-06-02 12:40:00,0.62615,0.62628,0.62585,0.62597,406199999.0
2006-06-02 12:45:00,0.6259,0.62634,0.62586,0.62631,301199997.0
2006-06-02 12:50:00,0.62629,0.62652,0.62539,0.62638,316900001.0
2006-06-02 12:55:00,0.62631,0.62649,0.62607,0.62623,406700001.0
2006-06-02 13:00:00,0.62618,0.62665,0.62615,0.62663,463400000.0
2006-06-02 13:05:00,0.6267,0.62683,0.62639,0.62644,539699999.0
2006-06-02 13:10:00,0.62655,0.62665,0.62624,0.6265,395699999.0
2006-06-02 13:15:00,0.62652,0.62652,0.62511,0.62548,437400001.0
2006-06-02 13:20:00,0.62545,0.62603,0.62544,0.62584,489000007.0
2006-06-02 13:25:00,0.626,0.62636,0.62577,0.62611,483699998.0
2006-06-02 13:30:00,0.62605,0.62618,0.62576,0.62584,373199998.0
2006-06-02 13:35:00,0.62591,0.62614,0.62562,0.62562,419399999.0
2006-06-02 13:40:00,0.6256,0.62589,0.62555,0.62578,452900002.0
2006-06-02 13:45:00,0.6257,0.6257,0.62532,0.6255,316099999.0
2006-06-02 13:50:00,0.62555,0.62555,0.6252,0.62545,338399999.0
2006-06-02 13:55:00,0.62545,0.62555,0.62507,0.62507,571399999.0
2006-06-02 14:00:00,0.62511,0.62528,0.62492,0.62523,430300001.0
2006-06-02 14:05:00,0.62507,0.62528,0.62457,0.62528,452400000.0
2006-06-02 14:10:00,0.6254,0.62546,0.6252,0.62539,330099997.0
2006-06-02 14:15:00,0.62542,0.62545,0.62421,0.62432,380199998.0
2006-06-02 14:20:00,0.62433,0.62511,0.62433,0.62503,328900000.0
2006-06-02 14:25:00,0.62497,0.62587,0.62476,0.62539,519199998.0
2006-06-02 14:30:00,0.62587,0.62777,0.62587,0.62757,353800001.0
2006-06-02 14:35:00,0.6274,0.62848,0.62649,0.62836,576199997.0
2006-06-02 14:40:00,0.62836,0.62998,0.62832,0.62998,384700001.0
2006-06-02 14:45:00,0.62991,0.63122,0.62991,0.63034,504499998.0
2006-06-02 14:50:00,0.62998,0.62998,0.62924,0.62982,308099998.0
2006-06-02 14:55:00,0.62976,0.62999,0.62947,0.62999,600600002.0
2006-06-02 15:00:00,0.63007,0.63017,0.62924,0.62963,419500000.0
2006-06-02 15:05:00,0.62976,0.63032,0.62961,0.6298,410200000.0
2006-06-02 15:10:00,0.62979,0.63086,0.6297,0.63086,424699998.0
2006-06-02 15:15:00,0.63102,0.63116,0.63043,0.63116,358199999.0
2006-06-02 15:20:00,0.63126,0.63134,0.63015,0.63046,508499998.0
2006-06-02 15:25:00,0.63057,0.63074,0.62967,0.62967,542300000.0
2006-06-02 15:30:00,0.62986,0.63057,0.62986,0.63054,317700000.0
2006-06-02 15:35:00,0.63064,0.63093,0.63064,0.63093,274000000.0
2006-06-02 15:40:00,0.63089,0.63089,0.63029,0.63048,431099999.0
2006-06-02 15:45:00,0.63033,0.6306,0.62993,0.63036,421000000.0
2006-06-02 15:50:00,0.63029,0.63073,0.63027,0.63073,533400000.0
2006-06-02 15:55:00,0.63096,0.6314,0.63083,0.63101,373000002.0
2006-06-02 16:00:00,0.63088,0.63115,0.63036,0.63072,313400001.0
2006-06-02 16:05:00,0.63089,0.63112,0.63066,0.63083,475099998.0
2006-06-02 16:10:00,0.63078,0.63136,0.63072,0.63125,316800000.0
2006-06-02 16:15:00,0.63126,0.63174,0.6308,0.63111,543399999.0
2006-06-02 16:20:00,0.63125,0.63182,0.63122,0.63169,448499998.0
2006-06-02 16:25:00,0.63181,0.63248,0.63181,0.63212,471400002.0
2006-06-02 16:30:00,0.6319,0.63195,0.63143,0.63189,527600001.0
2006-06-02 16:35:00,0.63196,0.6321,0.63179,0.63202,408500002.0
2006-06-02 16:40:00,0.63199,0.6325,0.63191,0.63218,358900004.0
2006-06-02 16:45:00,0.63229,0.63256,0.63209,0.63242,422299997.0
2006-06-02 16:50:00,0.63243,0.63275,0.63223,0.63275,454200003.0
2006-06-02 16:55:00,0.63276,0.63297,0.63146,0.63146,541600000.0
2006-06-02 17:00:00,0.63143,0.63236,0.63143,0.63215,439099997.0
2006-06-02 17:05:00,0.63213,0.63252,0.63205,0.6322,483700003.0
2006-06-02 17:10:00,0.63217,0.63227,0.63149,0.63149,377300002.0
2006-06-02 17:15:00,0.63132,0.63183,0.63116,0.63141,384799999.0
2006-06-02 17:20:00,0.63171,0.6321,0.63147,0.63169,390000001.0
2006-06-02 17:25:00,0.6316,0.6316,0.63113,0.63134,395299999.0
2006-06-02 17:30:00,0.63136,0.63157,0.63133,0.63155,482899997.0
2006-06-02 17:35:00,0.63165,0.63175,0.63125,0.63133,470200000.0
2006-06-02 17:40:00,0.63119,0.63121,0.63028,0.63067,387200000.0
2006-06-02 17:45:00,0.63063,0.63066,0.63013,0.63066,343399999.0
2006-06-02 17:50:00,0.63062,0.63068,0.63029,0.63035,497300000.0
2006-06-02 17:55:00,0.63028,0.63035,0.62984,0.6302,404400000.0
2006-06-02 18:00:00,0.63,0.63033,0.63,0.63027,769899996.0
2006-06-02 18:05:00,0.63035,0.63045,0.63012,0.63045,1006399996.0
2006-06-02 18:10:00,0.63042,0.63085,0.63037,0.63065,447199997.0
2006-06-02 18:15:00,0.6306,0.6307,0.6303,0.63033,1164899991.0
2006-06-02 18:20:00,0.6303,0.63071,0.63028,0.63058,873600003.0
2006-06-02 18:25:00,0.63046,0.63046,0.6302,0.63045,1040200002.0
2006-06-02 18:30:00,0.63043,0.63065,0.6303,0.63065,611400002.0
2006-06-02 18:35:00,0.63077,0.63121,0.63077,0.63121,995299991.0
2006-06-02 18:40:00,0.6313,0.63178,0.6313,0.63175,1476399998.0
2006-06-02 18:45:00,0.63185,0.63185,0.63131,0.63143,1026699996.0
2006-06-02 18:50:00,0.6314,0.63148,0.6313,0.63135,510000003.0
2006-06-02 18:55:00,0.63142,0.63149,0.63128,0.63144,706000005.0
2006-06-02 19:00:00,0.63143,0.63155,0.63134,0.63134,725599994.0
2006-06-02 19:05:00,0.63136,0.63148,0.63053,0.63073,794399998.0
2006-06-02 19:10:00,0.63075,0.63114,0.63056,0.6311,488999993.0
2006-06-02 19:15:00,0.63113,0.63133,0.63095,0.63115,418799999.0
2006-06-02 19:20:00,0.63115,0.6312,0.63087,0.63095,530200000.0
2006-06-02 19:25:00,0.631,0.63118,0.63091,0.63112,520400003.0
2006-06-02 19:30:00,0.63121,0.63139,0.631,0.63108,475099994.0
2006-06-02 19:35:00,0.63104,0.63105,0.6303,0.6303,724899996.0
2006-06-02 19:40:00,0.63029,0.63035,0.62989,0.63027,495900002.0
2006-06-02 19:45:00,0.6303,0.63043,0.6301,0.63043,414999998.0
2006-06-02 19:50:00,0.63031,0.63062,0.63031,0.63055,671500003.0
2006-06-02 19:55:00,0.63045,0.63059,0.63026,0.63026,905100001.0
2006-06-02 20:00:00,0.63029,0.6304,0.63025,0.63035,732400000.0
2006-06-02 20:05:00,0.63037,0.63056,0.63022,0.63045,808800003.0
2006-06-02 20:10:00,0.6304,0.63054,0.63014,0.63054,490599999.0
2006-06-02 20:15:00,0.63045,0.6306,0.63037,0.63045,867000000.0
2006-06-02 20:20:00,0.63052,0.63054,0.63013,0.63046,374899996.0
2006-06-02 20:25:00,0.6305,0.63062,0.63025,0.6303,561899992.0
2006-06-02 20:30:00,0.63015,0.6303,0.63015,0.63025,765899992.0
2006-06-02 20:35:00,0.63025,0.63035,0.6301,0.63025,677400003.0
2006-06-02 20:40:00,0.6302,0.63034,0.63012,0.63021,623000001.0
2006-06-02 20:45:00,0.6302,0.63025,0.6301,0.6302,423199999.0
2006-06-02 20:50:00,0.6302,0.6303,0.63013,0.63025,770399996.0
2006-06-02 20:55:00,0.63019,0.6303,0.62995,0.63,746899999.0
2006-06-02 21:00:00,0.63,0.6301,0.6299,0.62995,596299997.0
2006-06-02 21:05:00,0.63005,0.6301,0.6299,0.63005,657499997.0
2006-06-02 21:10:00,0.63,0.63007,0.62995,0.63,425799999.0
2006-06-02 21:15:00,0.63,0.6301,0.62985,0.63,848400004.0
2006-06-02 21:20:00,0.63005,0.6301,0.6299,0.63,576099999.0
2006-06-02 21:25:00,0.63,0.63005,0.62985,0.62995,520599994.0
2006-06-02 21:30:00,0.63002,0.6301,0.62992,0.63,442700001.0
2006-06-02 21:35:00,0.63,0.6301,0.6299,0.63002,747099999.0
2006-06-02 21:40:00,0.63005,0.6301,0.62985,0.62985,590100004.0
2006-06-02 21:45:00,0.63,0.63005,0.6299,0.62998,392299998.0
2006-06-02 21:50:00,0.63005,0.63015,0.62995,0.63,418699997.0
2006-06-02 21:55:00,0.63,0.6301,0.6299,0.63,417000003.0
2006-06-02 22:00:00,0.63,0.63005,0.62995,0.63,357999999.0
2006-06-02 22:05:00,0.62995,0.63015,0.62985,0.63002,547800000.0
2006-06-02 22:10:00,0.63,0.6301,0.6299,0.63002,459300001.0
2006-06-02 22:15:00,0.63002,0.6301,0.6299,0.63,518600000.0
2006-06-02 22:20:00,0.63005,0.6301,0.62992,0.63005,430899997.0
2006-06-02 22:25:00,0.62995,0.6301,0.6299,0.63,377799998.0
2006-06-02 22:30:00,0.63005,0.6301,0.62975,0.63002,386599998.0
2006-06-02 22:35:00,0.63007,0.63007,0.62975,0.63005,541699998.0
2006-06-02 22:40:00,0.63,0.6301,0.62985,0.62992,633399997.0
2006-06-02 22:45:00,0.63,0.6301,0.6298,0.63,519100000.0
2006-06-02 22:50:00,0.63005,0.63005,0.62975,0.62995,728000005.0
2006-06-02 22:55:00,0.62995,0.63015,0.6298,0.6298,569500004.0
2006-06-05 00:00:00,0.6309,0.6309,0.6309,0.6309,87700000.0
2006-06-05 00:05:00,0.631,0.6311,0.6308,0.631,175400000.0
2006-06-05 00:10:00,0.6311,0.6311,0.6306,0.6309,350800000.0
2006-06-05 00:15:00,0.631,0.6311,0.631,0.6311,175400000.0
2006-06-05 00:20:00,0.6313,0.6314,0.631,0.6311,350800000.0
2006-06-05 00:25:00,0.631,0.6311,0.631,0.631,175400000.0
2006-06-05 00:30:00,0.6309,0.6309,0.6306,0.6307,350800000.0
2006-06-05 00:35:00,0.6308,0.6308,0.6303,0.6303,350800000.0
2006-06-05 00:40:00,0.6304,0.6307,0.6304,0.6305,263100000.0
2006-06-05 00:45:00,0.6307,0.6308,0.6307,0.6308,87700000.0
2006-06-05 00:55:00,0.6305,0.6306,0.6305,0.6305,175400000.0
2006-06-05 01:00:00,0.6306,0.6307,0.6306,0.6307,87700000.0
2006-06-05 01:05:00,0.6305,0.6307,0.6305,0.6307,175400000.0
2006-06-05 01:10:00,0.6308,0.6308,0.6308,0.6308,87700000.0
2006-06-05 01:20:00,0.6307,0.6315,0.6307,0.6315,350800000.0
2006-06-05 01:25:00,0.6316,0.6316,0.6316,0.6316,87700000.0
2006-06-05 01:30:00,0.6315,0.6315,0.6313,0.6315,263100000.0
2006-06-05 01:35:00,0.6314,0.6315,0.6314,0.6315,263100000.0
2006-06-05 01:40:00,0.6316,0.6317,0.6315,0.6316,175400000.0
2006-06-05 01:45:00,0.6314,0.6316,0.6314,0.6315,87700000.0
2006-06-05 01:50:00,0.6316,0.6316,0.6314,0.6316,263100000.0
2006-06-05 01:55:00,0.6315,0.6316,0.6315,0.6315,175400000.0
2006-06-05 02:00:00,0.63138,0.63149,0.63131,0.63135,412700005.0
2006-06-05 02:05:00,0.63138,0.63166,0.6313,0.63166,306500000.0
2006-06-05 02:10:00,0.63171,0.63202,0.63153,0.63194,321699999.0
2006-06-05 02:15:00,0.63189,0.63204,0.63173,0.63187,400299997.0
2006-06-05 02:20:00,0.63199,0.63226,0.63183,0.63216,465799999.0
2006-06-05 02:25:00,0.63214,0.63232,0.63174,0.63197,497200002.0
2006-06-05 02:30:00,0.63205,0.63205,0.63164,0.63177,379000004.0
2006-06-05 02:35:00,0.63167,0.63197,0.63165,0.63186,372199993.0
2006-06-05 02:40:00,0.6318,0.63193,0.63175,0.63186,276299998.0
2006-06-05 02:45:00,0.632,0.632,0.63177,0.63185,552399999.0
2006-06-05 02:50:00,0.63192,0.6321,0.6318,0.63209,332200001.0
2006-06-05 02:55:00,0.63215,0.63226,0.63185,0.63185,419500001.0
2006-06-05 03:00:00,0.63185,0.63207,0.6318,0.6319,413599997.0
2006-06-05 03:05:00,0.63185,0.6321,0.63176,0.6321,425100000.0
2006-06-05 03:10:00,0.63201,0.63204,0.6318,0.63195,281199998.0
2006-06-05 03:15:00,0.63198,0.63245,0.63195,0.63227,412699999.0
2006-06-05 03:20:00,0.63237,0.63256,0.63233,0.63251,417799999.0
2006-06-05 03:25:00,0.63248,0.63255,0.63235,0.63247,257699998.0
2006-06-05 03:30:00,0.63245,0.6325,0.63235,0.6324,312499999.0
2006-06-05 03:35:00,0.6325,0.6325,0.63232,0.6324,414300004.0
2006-06-05 03:40:00,0.63235,0.63256,0.63224,0.63245,344100003.0
2006-06-05 03:45:00,0.63253,0.63253,0.63225,0.63245,440699996.0
2006-06-05 03:50:00,0.63242,0.63247,0.63224,0.63247,334600003.0
2006-06-05 03:55:00,0.63233,0.63254,0.63224,0.6325,379500000.0
2006-06-05 04:00:00,0.63246,0.63251,0.63229,0.63248,350999994.0
2006-06-05 04:05:00,0.63246,0.63256,0.6321,0.63218,453400003.0
2006-06-05 04:10:00,0.63208,0.63228,0.632,0.6321,353199999.0
2006-06-05 04:15:00,0.6322,0.6324,0.6322,0.63227,360999999.0
2006-06-05 04:20:00,0.63225,0.63251,0.63225,0.63244,462499999.0
2006-06-05 04:25:00,0.6326,0.6326,0.63245,0.63255,283599999.0
2006-06-05 04:30:00,0.6325,0.63255,0.63214,0.63245,456000000.0
2006-06-05 04:35:00,0.63235,0.63248,0.63223,0.63243,342099999.0
2006-06-05 04:40:00,0.63245,0.63245,0.63213,0.63215,427300001.0
2006-06-05 04:45:00,0.63217,0.63248,0.63217,0.63242,514599997.0
2006-06-05 04:50:00,0.6325,0.6325,0.63211,0.63228,353799997.0
2006-06-05 04:55:00,0.63228,0.63228,0.63195,0.63207,532600001.0
2006-06-05 05:00:00,0.63209,0.63231,0.63197,0.63212,393900000.0
2006-06-05 05:05:00,0.6321,0.6323,0.63205,0.63227,390199996.0
2006-06-05 05:10:00,0.6322,0.63237,0.63214,0.63237,353599998.0
2006-06-05 05:15:00,0.63235,0.63287,0.6323,0.63287,335599995.0
2006-06-05 05:20:00,0.63275,0.63282,0.63258,0.63275,326700002.0
2006-06-05 05:25:00,0.63265,0.63297,0.63265,0.63297,441900000.0
2006-06-05 05:30:00,0.6329,0.63302,0.6328,0.63286,349999998.0
2006-06-05 05:35:00,0.63289,0.63295,0.63256,0.63283,414099995.0
2006-06-05 05:40:00,0.63289,0.63295,0.63277,0.63285,408500003.0
2006-06-05 05:45:00,0.63283,0.63295,0.6327,0.63295,277500001.0
2006-06-05 05:50:00,0.6329,0.63302,0.63279,0.63288,328000001.0
2006-06-05 05:55:00,0.63289,0.633,0.63276,0.6329,353599998.0
2006-06-05 06:00:00,0.6328,0.63288,0.6327,0.63277,288199998.0
2006-06-05 06:05:00,0.63286,0.6329,0.6327,0.63285,498900001.0
2006-06-05 06:10:00,0.63283,0.63295,0.63275,0.6328,173599999.0
2006-06-05 06:15:00,0.6328,0.63294,0.6326,0.63287,313899999.0
2006-06-05 06:20:00,0.6328,0.63316,0.63263,0.63313,273999999.0
2006-06-05 06:25:00,0.63315,0.63337,0.63305,0.63305,439100000.0
2006-06-05 06:30:00,0.63292,0.63326,0.6329,0.63294,432399998.0
2006-06-05 06:35:00,0.63297,0.6331,0.6329,0.63305,247400001.0
2006-06-05 06:40:00,0.63298,0.63308,0.63285,0.633,436700000.0
2006-06-05 06:45:00,0.63296,0.63302,0.63281,0.63281,352099999.0
2006-06-05 06:50:00,0.6329,0.63291,0.63251,0.6328,464400001.0
2006-06-05 06:55:00,0.63271,0.63309,0.63271,0.63303,425900000.0
2006-06-05 07:00:00,0.63295,0.63311,0.63295,0.63298,341299995.0
2006-06-05 07:05:00,0.63305,0.6332,0.6329,0.63315,359700000.0
2006-06-05 07:10:00,0.63315,0.63317,0.63288,0.63315,304299998.0
2006-06-05 07:15:00,0.6331,0.63315,0.63255,0.63288,356200002.0
2006-06-05 07:20:00,0.63305,0.63308,0.63268,0.6328,220199998.0
2006-06-05 07:25:00,0.63285,0.63296,0.63274,0.6328,390000002.0
2006-06-05 07:30:00,0.63275,0.63295,0.6326,0.6329,360199999.0
2006-06-05 07:35:00,0.6328,0.6329,0.6328,0.63288,512400002.0
2006-06-05 07:40:00,0.63275,0.63292,0.6327,0.63284,418200001.0
2006-06-05 07:45:00,0.63285,0.6331,0.6328,0.6331,475800001.0
2006-06-05 07:50:00,0.6331,0.63344,0.6331,0.63322,376099996.0
2006-06-05 07:55:00,0.63325,0.6334,0.6332,0.6333,271499999.0
2006-06-05 08:00:00,0.63313,0.63358,0.63313,0.63357,490400002.0
2006-06-05 08:05:00,0.63359,0.63373,0.63335,0.63347,510600000.0
2006-06-05 08:10:00,0.63351,0.63358,0.63332,0.63334,302699994.0
2006-06-05 08:15:00,0.63334,0.63348,0.63322,0.63338,364800001.0
2006-06-05 08:20:00,0.63342,0.63347,0.63326,0.63345,307899999.0
2006-06-05 08:25:00,0.6334,0.63342,0.63323,0.63323,241100004.0
2006-06-05 08:30:00,0.6333,0.63337,0.6331,0.63335,328599999.0
2006-06-05 08:35:00,0.63323,0.63339,0.6331,0.6333,214199997.0
2006-06-05 08:40:00,0.63335,0.63345,0.63307,0.63307,287500000.0
2006-06-05 08:45:00,0.6331,0.63317,0.63286,0.63293,293900001.0
2006-06-05 08:50:00,0.63293,0.63323,0.6328,0.6331,458899995.0
2006-06-05 08:55:00,0.63311,0.63317,0.6327,0.63313,456600001.0
2006-06-05 09:00:00,0.6331,0.63325,0.63268,0.63287,369099999.0
2006-06-05 09:05:00,0.63286,0.63298,0.63246,0.63257,397899996.0
2006-06-05 09:10:00,0.6326,0.63278,0.63245,0.63267,427400003.0
2006-06-05 09:15:00,0.63253,0.63278,0.63245,0.6326,535699999.0
2006-06-05 09:20:00,0.63248,0.63268,0.63219,0.63228,389399997.0
2006-06-05 09:25:00,0.63231,0.6326,0.63214,0.63239,436900003.0
2006-06-05 09:30:00,0.6324,0.63312,0.63219,0.63301,578599994.0
2006-06-05 09:35:00,0.63297,0.63312,0.6327,0.63304,480699999.0
2006-06-05 09:40:00,0.633,0.63317,0.63244,0.63283,444299999.0
2006-06-05 09:45:00,0.63286,0.63328,0.63286,0.63317,392800000.0
2006-06-05 09:50:00,0.63315,0.63322,0.63233,0.63247,344399999.0
2006-06-05 09:55:00,0.63239,0.63267,0.63233,0.63267,356099994.0
2006-06-05 10:00:00,0.63267,0.63278,0.63252,0.63252,499299998.0
2006-06-05 10:05:00,0.6325,0.63253,0.63215,0.63232,464800001.0
2006-06-05 10:10:00,0.63227,0.63255,0.63227,0.63244,250499995.0
2006-06-05 10:15:00,0.63245,0.6325,0.63211,0.6324,348999999.0
2006-06-05 10:20:00,0.63247,0.63265,0.63243,0.63265,403800003.0
2006-06-05 10:25:00,0.63265,0.63265,0.63248,0.63258,263499999.0
2006-06-05 10:30:00,0.6326,0.63263,0.6325,0.63252,316100004.0
2006-06-05 10:35:00,0.63244,0.63263,0.63234,0.63242,447600000.0
2006-06-05 10:40:00,0.63252,0.63259,0.63235,0.63242,471599997.0
2006-06-05 10:45:00,0.63245,0.63252,0.63189,0.6325,535300004.0
2006-06-05 10:50:00,0.63258,0.63275,0.6323,0.63275,294199998.0
2006-06-05 10:55:00,0.63286,0.63306,0.63268,0.63279,264000002.0
2006-06-05 11:00:00,0.63278,0.63292,0.63217,0.63217,523299996.0
2006-06-05 11:05:00,0.63233,0.63237,0.63199,0.63207,454199998.0
2006-06-05 11:10:00,0.63208,0.63218,0.63193,0.63202,483800001.0
2006-06-05 11:15:00,0.63205,0.63216,0.63185,0.63203,679500002.0
2006-06-05 11:20:00,0.63195,0.63203,0.6316,0.63168,386000000.0
2006-06-05 11:25:00,0.63168,0.63191,0.63061,0.6312,446000002.0
2006-06-05 11:30:00,0.63125,0.63161,0.63124,0.63155,314699998.0
2006-06-05 11:35:00,0.63157,0.63157,0.63122,0.63126,475000004.0
2006-06-05 11:40:00,0.6312,0.6314,0.63102,0.63121,405800002.0
2006-06-05 11:45:00,0.63122,0.63122,0.63053,0.6307,471000000.0
2006-06-05 11:50:00,0.63076,0.63089,0.63049,0.6306,328100000.0
2006-06-05 11:55:00,0.63055,0.63098,0.63055,0.63096,341900001.0
2006-06-05 12:00:00,0.63095,0.63105,0.63073,0.63082,423200000.0
2006-06-05 12:05:00,0.6308,0.63129,0.6308,0.63125,558299997.0
2006-06-05 12:10:00,0.6312,0.63134,0.6311,0.63134,370000000.0
2006-06-05 12:15:00,0.6314,0.63157,0.63134,0.63149,358999997.0
2006-06-05 12:20:00,0.63157,0.6316,0.63135,0.63148,317699998.0
2006-06-05 12:25:00,0.6315,0.63157,0.63145,0.6315,268299995.0
2006-06-05 12:30:00,0.63146,0.63187,0.6314,0.63178,477200003.0
2006-06-05 12:35:00,0.6318,0.63183,0.63146,0.63175,429599998.0
2006-06-05 12:40:00,0.63168,0.63179,0.63145,0.6316,334100000.0
2006-06-05 12:45:00,0.63165,0.6318,0.6316,0.63175,211500002.0
2006-06-05 12:50:00,0.63171,0.63192,0.63164,0.63177,338000001.0
2006-06-05 12:55:00,0.63168,0.6319,0.63146,0.63174,422499997.0
2006-06-05 13:00:00,0.63172,0.63179,0.63158,0.63175,528099999.0
2006-06-05 13:05:00,0.63175,0.63185,0.63152,0.63162,435099999.0
2006-06-05 13:10:00,0.63168,0.63203,0.6316,0.632,426499999.0
2006-06-05 13:15:00,0.63203,0.63203,0.63175,0.63189,405800004.0
2006-06-05 13:20:00,0.63194,0.63211,0.63181,0.63185,471700002.0
2006-06-05 13:25:00,0.63202,0.63207,0.63175,0.63203,335099998.0
2006-06-05 13:30:00,0.632,0.6323,0.632,0.63215,458899999.0
2006-06-05 13:35:00,0.63217,0.6323,0.63201,0.63228,380099999.0
2006-06-05 13:40:00,0.63248,0.63286,0.6323,0.63271,471700000.0
2006-06-05 13:45:00,0.63275,0.63283,0.63269,0.63272,417099999.0
2006-06-05 13:50:00,0.63274,0.63274,0.63241,0.63249,483699999.0
2006-06-05 13:55:00,0.63244,0.63256,0.63231,0.63231,311299999.0
2006-06-05 14:00:00,0.63232,0.63285,0.6321,0.63285,409100005.0
2006-06-05 14:05:00,0.63274,0.63274,0.63236,0.63255,559299996.0
2006-06-05 14:10:00,0.63265,0.63265,0.63241,0.63255,403400003.0
2006-06-05 14:15:00,0.63258,0.63264,0.63187,0.63202,467300004.0
2006-06-05 14:20:00,0.63198,0.63203,0.63139,0.6316,420699994.0
2006-06-05 14:25:00,0.63167,0.63183,0.6315,0.63165,398100002.0
2006-06-05 14:30:00,0.63177,0.63207,0.63169,0.63193,422700000.0
2006-06-05 14:35:00,0.63184,0.63251,0.63178,0.6325,460999996.0
2006-06-05 14:40:00,0.6324,0.63248,0.63214,0.63247,408399998.0
2006-06-05 14:45:00,0.63244,0.63278,0.63238,0.63245,621299998.0
2006-06-05 14:50:00,0.63241,0.63262,0.63186,0.6319,323100001.0
2006-06-05 14:55:00,0.63192,0.63203,0.63152,0.63168,424999996.0
2006-06-05 15:00:00,0.6315,0.63186,0.63124,0.63143,404999998.0
2006-06-05 15:05:00,0.6313,0.63137,0.63098,0.63109,611500006.0
2006-06-05 15:10:00,0.6311,0.63123,0.63089,0.63123,419400000.0
2006-06-05 15:15:00,0.63118,0.63239,0.63112,0.63211,469400000.0
2006-06-05 15:20:00,0.63201,0.63201,0.63109,0.63133,472200000.0
2006-06-05 15:25:00,0.63141,0.63185,0.63125,0.63181,498100004.0
2006-06-05 15:30:00,0.63185,0.63194,0.63132,0.63147,357500004.0
2006-06-05 15:35:00,0.63136,0.63136,0.63086,0.63124,350799998.0
2006-06-05 15:40:00,0.63134,0.63144,0.63094,0.63105,396699994.0
2006-06-05 15:45:00,0.63093,0.63125,0.63084,0.63106,457099999.0
2006-06-05 15:50:00,0.63109,0.63122,0.63078,0.63113,310899999.0
2006-06-05 15:55:00,0.63122,0.6318,0.63122,0.63147,339100000.0
2006-06-05 16:00:00,0.63131,0.63221,0.63131,0.63191,547499999.0
2006-06-05 16:05:00,0.63189,0.6323,0.6318,0.63225,372599999.0
2006-06-05 16:10:00,0.6323,0.63246,0.63207,0.63232,488599998.0
2006-06-05 16:15:00,0.63238,0.63266,0.63204,0.63241,476899997.0
2006-06-05 16:20:00,0.63244,0.63261,0.6323,0.6326,420699999.0
2006-06-05 16:25:00,0.6326,0.63314,0.63255,0.63312,322500001.0
2006-06-05 16:30:00,0.63322,0.6334,0.63299,0.63307,593399994.0
2006-06-05 16:35:00,0.63316,0.63324,0.63279,0.63323,414000001.0
2006-06-05 16:40:00,0.63325,0.63343,0.63315,0.63315,303299999.0
2006-06-05 16:45:00,0.63323,0.63323,0.63288,0.63306,501200003.0
2006-06-05 16:50:00,0.63305,0.6331,0.63245,0.63268,546200002.0
2006-06-05 16:55:00,0.63256,0.63268,0.63154,0.63182,426600004.0
2006-06-05 17:00:00,0.63177,0.6319,0.63146,0.6319,428999996.0
2006-06-05 17:05:00,0.6319,0.63195,0.63165,0.63186,326900001.0
2006-06-05 17:10:00,0.6318,0.63191,0.63159,0.63183,400399997.0
2006-06-05 17:15:00,0.63186,0.63197,0.63163,0.6317,422599999.0
2006-06-05 17:20:00,0.63178,0.63178,0.63143,0.63165,331799997.0
2006-06-05 17:25:00,0.63157,0.63228,0.63145,0.63213,454600001.0
2006-06-05 17:30:00,0.63208,0.63243,0.63179,0.63238,557699998.0
2006-06-05 17:35:00,0.63239,0.633,0.63232,0.63296,573200001.0
2006-06-05 17:40:00,0.63276,0.63325,0.63262,0.6332,471599999.0
2006-06-05 17:45:00,0.63333,0.63334,0.63295,0.63323,334599999.0
2006-06-05 17:50:00,0.63315,0.6333,0.6331,0.6332,362799997.0
2006-06-05 17:55:00,0.6331,0.6331,0.63275,0.63285,445999997.0
2006-06-05 18:00:00,0.6328,0.63288,0.63275,0.6328,673500000.0
2006-06-05 18:05:00,0.63285,0.63295,0.63265,0.63285,1038999997.0
2006-06-05 18:10:00,0.6328,0.6329,0.63275,0.63285,424399998.0
2006-06-05 18:15:00,0.6328,0.63295,0.63272,0.63275,1256900000.0
2006-06-05 18:20:00,0.63275,0.63295,0.63275,0.63285,923799996.0
2006-06-05 18:25:00,0.63282,0.6329,0.6327,0.63285,1008700000.0
2006-06-05 18:30:00,0.63282,0.63285,0.6327,0.63285,755899997.0
2006-06-05 18:35:00,0.63285,0.6335,0.63275,0.63345,932399999.0
2006-06-05 18:40:00,0.63345,0.63357,0.63325,0.63343,1412500003.0
2006-06-05 18:45:00,0.6335,0.6335,0.6333,0.63345,955599993.0
2006-06-05 18:50:00,0.63345,0.63345,0.63335,0.6334,461400001.0
2006-06-05 18:55:00,0.63348,0.63348,0.63335,0.63345,640500002.0
2006-06-05 19:00:00,0.63342,0.6335,0.6333,0.6333,632400000.0
2006-06-05 19:05:00,0.6333,0.6335,0.63325,0.63343,811899998.0
2006-06-05 19:10:00,0.63342,0.63345,0.6333,0.6334,484899999.0
2006-06-05 19:15:00,0.6334,0.63345,0.63325,0.63345,403199998.0
2006-06-05 19:20:00,0.63345,0.6335,0.6333,0.63345,537500002.0
2006-06-05 19:25:00,0.63345,0.63402,0.63293,0.6334,527899997.0
2006-06-05 19:30:00,0.63345,0.63418,0.6333,0.63415,428100003.0
2006-06-05 19:35:00,0.63415,0.6342,0.63338,0.6334,710599997.0
2006-06-05 19:40:00,0.63348,0.63355,0.6333,0.63342,457099999.0
2006-06-05 19:45:00,0.63345,0.63357,0.63325,0.63357,464499995.0
2006-06-05 19:50:00,0.6335,0.6339,0.6335,0.63385,709999993.0
2006-06-05 19:55:00,0.63375,0.63493,0.63375,0.63375,862599998.0
2006-06-05 20:00:00,0.63377,0.63479,0.63372,0.6347,683599997.0
2006-06-05 20:05:00,0.63474,0.63484,0.6344,0.6346,820700001.0
2006-06-05 20:10:00,0.63455,0.63505,0.63455,0.63505,567700002.0
2006-06-05 20:15:00,0.63489,0.63501,0.63455,0.63473,1032199993.0
2006-06-05 20:20:00,0.63485,0.63499,0.63377,0.63377,408700000.0
2006-06-05 20:25:00,0.63382,0.63433,0.63382,0.63405,726900002.0
2006-06-05 20:30:00,0.63398,0.63415,0.63346,0.63363,849199999.0
2006-06-05 20:35:00,0.6336,0.63386,0.6333,0.63358,621999996.0
2006-06-05 20:40:00,0.63347,0.63355,0.63289,0.63289,677700001.0
2006-06-05 20:45:00,0.63297,0.63346,0.63287,0.63293,549299995.0
2006-06-05 20:50:00,0.63295,0.63321,0.63289,0.63301,909299996.0
2006-06-05 20:55:00,0.63288,0.63322,0.63265,0.63285,633000002.0
2006-06-05 21:00:00,0.63285,0.63295,0.63275,0.6328,619400000.0
2006-06-05 21:05:00,0.6329,0.63295,0.63275,0.6329,605599997.0
2006-06-05 21:10:00,0.63285,0.63292,0.6328,0.63285,452999998.0
2006-06-05 21:15:00,0.63285,0.63295,0.6327,0.63285,875399997.0
2006-06-05 21:20:00,0.6329,0.63295,0.63275,0.63285,638700003.0
2006-06-05 21:25:00,0.63285,0.6329,0.6327,0.6328,562499996.0
2006-06-05 21:30:00,0.63287,0.63295,0.63277,0.63285,374999999.0
2006-06-05 21:35:00,0.63285,0.63295,0.63275,0.63287,628800000.0
2006-06-05 21:40:00,0.6329,0.63295,0.6327,0.6327,544600001.0
2006-06-05 21:45:00,0.63285,0.6329,0.63275,0.63283,392500000.0
2006-06-05 21:50:00,0.6329,0.633,0.6328,0.63285,486199998.0
2006-06-05 21:55:00,0.63285,0.63295,0.63275,0.63285,466800000.0
2006-06-05 22:00:00,0.63285,0.6329,0.6328,0.63285,396500000.0
2006-06-05 22:05:00,0.6328,0.633,0.6327,0.63287,528799995.0
2006-06-05 22:10:00,0.63285,0.63295,0.63275,0.63287,439799997.0
2006-06-05 22:15:00,0.63287,0.63295,0.63275,0.63285,464800000.0
2006-06-05 22:20:00,0.6329,0.63295,0.63277,0.6329,518100000.0
2006-06-05 22:25:00,0.6328,0.63295,0.63275,0.63285,369999999.0
2006-06-05 22:30:00,0.6329,0.63295,0.6326,0.63287,326599999.0
2006-06-05 22:35:00,0.63292,0.63292,0.6326,0.6329,409100000.0
2006-06-05 22:40:00,0.63285,0.63295,0.6327,0.63277,530999999.0
2006-06-05 22:45:00,0.63285,0.63295,0.63265,0.63285,599899997.0
2006-06-05 22:50:00,0.6329,0.6329,0.6326,0.6328,696000003.0
2006-06-05 22:55:00,0.6328,0.633,0.63265,0.63265,597100000.0
2006-06-05 23:00:00,0.6327,0.63292,0.6304,0.63054,663799993.0
2006-06-05 23:05:00,0.63067,0.63104,0.6305,0.63077,400799997.0
2006-06-05 23:10:00,0.63092,0.63104,0.63059,0.63093,524099997.0
2006-06-05 23:15:00,0.63086,0.63108,0.63046,0.63046,593399993.0
2006-06-05 23:20:00,0.63066,0.6311,0.63047,0.63108,543700001.0
2006-06-05 23:25:00,0.63102,0.6329,0.63076,0.63285,424600001.0
2006-06-05 23:30:00,0.63256,0.63256,0.6308,0.63095,344000000.0
2006-06-05 23:35:00,0.631,0.63105,0.63087,0.63093,394699998.0
2006-06-05 23:40:00,0.631,0.631,0.6309,0.63095,187500000.0
2006-06-05 23:45:00,0.63105,0.63105,0.6309,0.63095,346100001.0
2006-06-05 23:50:00,0.6309,0.631,0.63016,0.63045,421299997.0
2006-06-05 23:55:00,0.63045,0.63045,0.63035,0.63035,282400001.0
2006-06-06 00:00:00,0.63045,0.6305,0.63029,0.63037,382899997.0
2006-06-06 00:05:00,0.63049,0.63065,0.63049,0.63065,308300003.0
2006-06-06 00:10:00,0.63053,0.6308,0.63051,0.63073,408699998.0
2006-06-06 00:15:00,0.63075,0.6312,0.63075,0.6312,324799998.0
2006-06-06 00:20:00,0.63105,0.63137,0.63098,0.63135,285800000.0
2006-06-06 00:25:00,0.63138,0.6314,0.63122,0.6313,413399998.0
2006-06-06 00:30:00,0.63147,0.63155,0.63124,0.63152,413099996.0
2006-06-06 00:35:00,0.6315,0.6316,0.63135,0.63145,420800002.0
2006-06-06 00:40:00,0.6314,0.63157,0.63125,0.63146,358000000.0
2006-06-06 00:45:00,0.63144,0.63156,0.63137,0.63152,364200000.0
2006-06-06 00:50:00,0.6315,0.63158,0.6314,0.63155,426099998.0
2006-06-06 00:55:00,0.63155,0.63155,0.63145,0.6315,486699997.0
2006-06-06 01:00:00,0.63145,0.63177,0.63145,0.63177,276900002.0
2006-06-06 01:05:00,0.63168,0.63171,0.63135,0.63143,302300003.0
2006-06-06 01:10:00,0.63138,0.63181,0.63138,0.63167,449300001.0
2006-06-06 01:15:00,0.63179,0.63195,0.63168,0.6319,376399998.0
2006-06-06 01:20:00,0.63185,0.63213,0.63177,0.63213,298999999.0
2006-06-06 01:25:00,0.6321,0.63212,0.63151,0.63152,426400001.0
2006-06-06 01:30:00,0.63162,0.63174,0.63131,0.63145,383100001.0
2006-06-06 01:35:00,0.6314,0.6317,0.63112,0.6315,304400000.0
2006-06-06 01:40:00,0.63163,0.63183,0.63155,0.6316,299900002.0
2006-06-06 01:45:00,0.63164,0.632,0.63164,0.6319,448400001.0
2006-06-06 01:50:00,0.63193,0.63193,0.6317,0.63191,427600002.0
2006-06-06 01:55:00,0.63181,0.63181,0.63137,0.63138,390499999.0
2006-06-06 02:00:00,0.63145,0.63158,0.63137,0.6315,465900002.0
2006-06-06 02:05:00,0.63167,0.63207,0.63165,0.63185,314700003.0
2006-06-06 02:10:00,0.6319,0.632,0.63176,0.6319,341899998.0
2006-06-06 02:15:00,0.63184,0.63199,0.63174,0.63182,283499998.0
2006-06-06 02:20:00,0.63194,0.63195,0.63165,0.6317,552600001.0
2006-06-06 02:25:00,0.63177,0.63184,0.6313,0.63132,335899998.0
2006-06-06 02:30:00,0.63142,0.63147,0.63098,0.63113,430800002.0
2006-06-06 02:35:00,0.63111,0.63122,0.63102,0.63108,476000002.0
2006-06-06 02:40:00,0.63105,0.63115,0.63098,0.63105,273500002.0
2006-06-06 02:45:00,0.63105,0.63107,0.63075,0.6308,403399993.0
2006-06-06 02:50:00,0.6308,0.6308,0.63054,0.63066,368000002.0
2006-06-06 02:55:00,0.6307,0.63085,0.63023,0.63024,524499994.0
2006-06-06 03:00:00,0.63027,0.63045,0.62998,0.63015,463100000.0
2006-06-06 03:05:00,0.63015,0.63033,0.62955,0.62957,418299999.0
2006-06-06 03:10:00,0.62954,0.62987,0.62951,0.62977,399799997.0
2006-06-06 03:15:00,0.62977,0.62979,0.62953,0.62965,418300002.0
2006-06-06 03:20:00,0.62972,0.63018,0.62969,0.63013,460300000.0
2006-06-06 03:25:00,0.63003,0.63006,0.62971,0.62988,391099999.0
2006-06-06 03:30:00,0.62993,0.62993,0.62931,0.62942,367600000.0
2006-06-06 03:35:00,0.62955,0.62997,0.62945,0.62977,486399995.0
2006-06-06 03:40:00,0.62974,0.6301,0.62974,0.63005,385700002.0
2006-06-06 03:45:00,0.63002,0.63009,0.62948,0.62972,398999999.0
2006-06-06 03:50:00,0.62962,0.62962,0.62931,0.62954,436700002.0
2006-06-06 03:55:00,0.62935,0.6294,0.62898,0.62912,489100008.0
2006-06-06 04:00:00,0.62909,0.62915,0.62902,0.62909,412300002.0
2006-06-06 04:05:00,0.6291,0.62935,0.62907,0.62928,395399999.0
2006-06-06 04:10:00,0.62919,0.62949,0.62917,0.62926,398800001.0
2006-06-06 04:15:00,0.62935,0.6295,0.6293,0.62934,398999999.0
2006-06-06 04:20:00,0.6294,0.62956,0.62934,0.62945,415300000.0
2006-06-06 04:25:00,0.6294,0.62954,0.62931,0.6295,332699997.0
2006-06-06 04:30:00,0.62945,0.6296,0.62923,0.62936,507900000.0
2006-06-06 04:35:00,0.62936,0.6294,0.62881,0.62903,459200001.0
2006-06-06 04:40:00,0.62901,0.62901,0.62861,0.62868,488999999.0
2006-06-06 04:45:00,0.62867,0.62878,0.62789,0.62812,582599998.0
2006-06-06 04:50:00,0.62816,0.62859,0.62809,0.62839,306700000.0
2006-06-06 04:55:00,0.62833,0.62845,0.62797,0.62828,424800001.0
2006-06-06 05:00:00,0.62822,0.62832,0.62794,0.62807,509000001.0
2006-06-06 05:05:00,0.62805,0.62825,0.62797,0.62825,396199997.0
2006-06-06 05:10:00,0.6282,0.62856,0.62815,0.62852,390999999.0
2006-06-06 05:15:00,0.62842,0.62867,0.62837,0.62866,375599998.0
2006-06-06 05:20:00,0.62867,0.62895,0.62861,0.62875,266800000.0
2006-06-06 05:25:00,0.62865,0.62906,0.6286,0.62906,489500003.0
2006-06-06 05:30:00,0.62891,0.629,0.62858,0.6287,495399995.0
2006-06-06 05:35:00,0.62872,0.62878,0.62842,0.62875,387700003.0
2006-06-06 05:40:00,0.6288,0.62897,0.6287,0.62886,444499999.0
2006-06-06 05:45:00,0.62883,0.62888,0.62843,0.62867,322200000.0
2006-06-06 05:50:00,0.62858,0.62865,0.62837,0.62845,345300000.0
2006-06-06 05:55:00,0.62848,0.62861,0.62835,0.62836,352100001.0
2006-06-06 06:00:00,0.6284,0.6286,0.6283,0.62852,327299998.0
2006-06-06 06:05:00,0.62862,0.62867,0.62823,0.62843,538500002.0
2006-06-06 06:10:00,0.62847,0.62866,0.62832,0.62838,339299998.0
2006-06-06 06:15:00,0.62832,0.62849,0.62809,0.62826,422100002.0
2006-06-06 06:20:00,0.62828,0.6285,0.62809,0.62821,405600000.0
2006-06-06 06:25:00,0.62819,0.62845,0.62819,0.62841,461100001.0
2006-06-06 06:30:00,0.62835,0.6285,0.62825,0.6284,491400001.0
2006-06-06 06:35:00,0.62846,0.62883,0.62833,0.62865,256399997.0
2006-06-06 06:40:00,0.62864,0.629,0.62845,0.62865,365000000.0
2006-06-06 06:45:00,0.6286,0.62877,0.62846,0.62857,371500001.0
2006-06-06 06:50:00,0.62865,0.62877,0.62841,0.62851,470999994.0
2006-06-06 06:55:00,0.62835,0.62855,0.62815,0.62855,422399996.0
2006-06-06 07:00:00,0.62862,0.62872,0.6285,0.62854,367699996.0
2006-06-06 07:05:00,0.62852,0.62872,0.62837,0.62868,453299997.0
2006-06-06 07:10:00,0.6287,0.62875,0.6284,0.62871,323299998.0
2006-06-06 07:15:00,0.62866,0.62868,0.62848,0.6285,344999999.0
2006-06-06 07:20:00,0.6286,0.62863,0.62835,0.62835,316800001.0
2006-06-06 07:25:00,0.6285,0.62888,0.62848,0.62871,426400004.0
2006-06-06 07:30:00,0.6287,0.62885,0.62835,0.62874,368300000.0
2006-06-06 07:35:00,0.62865,0.62897,0.6286,0.62897,425500002.0
2006-06-06 07:40:00,0.62881,0.62895,0.6287,0.6289,418600000.0
2006-06-06 07:45:00,0.62893,0.62938,0.62868,0.62887,419700002.0
2006-06-06 07:50:00,0.62879,0.62903,0.62859,0.62893,438499998.0
2006-06-06 07:55:00,0.62895,0.62947,0.6289,0.62922,364000000.0
2006-06-06 08:00:00,0.6291,0.62953,0.6291,0.62951,611799998.0
2006-06-06 08:05:00,0.6295,0.63006,0.62937,0.63006,520199996.0
2006-06-06 08:10:00,0.63002,0.6302,0.62972,0.62988,344199999.0
2006-06-06 08:15:00,0.62973,0.63013,0.62973,0.62992,456299998.0
2006-06-06 08:20:00,0.62998,0.63032,0.6298,0.6303,443899995.0
2006-06-06 08:25:00,0.63027,0.63037,0.63006,0.63015,291100000.0
2006-06-06 08:30:00,0.63023,0.63075,0.63012,0.63047,403799998.0
2006-06-06 08:35:00,0.63037,0.6305,0.63019,0.63024,221999998.0
2006-06-06 08:40:00,0.63039,0.63076,0.63031,0.63035,359600001.0
2006-06-06 08:45:00,0.63055,0.6308,0.63055,0.6306,236500001.0
2006-06-06 08:50:00,0.63062,0.63177,0.63058,0.63165,332500000.0
2006-06-06 08:55:00,0.63171,0.63188,0.63152,0.63158,397000003.0
2006-06-06 09:00:00,0.63153,0.63215,0.6314,0.63215,476100000.0
2006-06-06 09:05:00,0.63213,0.63213,0.63185,0.63191,485100002.0
2006-06-06 09:10:00,0.63186,0.63186,0.63115,0.63134,485100006.0
2006-06-06 09:15:00,0.6313,0.63136,0.63096,0.63132,532200001.0
2006-06-06 09:20:00,0.63125,0.63133,0.63092,0.63108,345100003.0
2006-06-06 09:25:00,0.63113,0.63147,0.6308,0.63132,350500005.0
2006-06-06 09:30:00,0.63125,0.63172,0.63125,0.63167,321699999.0
2006-06-06 09:35:00,0.6317,0.63195,0.63152,0.63178,547999994.0
2006-06-06 09:40:00,0.6317,0.63187,0.63158,0.63167,451399998.0
2006-06-06 09:45:00,0.63182,0.63182,0.63123,0.63133,487700000.0
2006-06-06 09:50:00,0.6314,0.63158,0.63134,0.63158,516200000.0
2006-06-06 09:55:00,0.63146,0.63178,0.63131,0.63147,458799998.0
2006-06-06 10:00:00,0.63157,0.63166,0.63135,0.6314,362399999.0
2006-06-06 10:05:00,0.63135,0.6317,0.63116,0.6316,497699996.0
2006-06-06 10:10:00,0.6315,0.63156,0.63132,0.63139,306199997.0
2006-06-06 10:15:00,0.63142,0.63154,0.63086,0.63106,421299997.0
2006-06-06 10:20:00,0.63109,0.63138,0.6309,0.6313,417699998.0
2006-06-06 10:25:00,0.63129,0.63144,0.63118,0.6314,422700000.0
2006-06-06 10:30:00,0.6314,0.63149,0.6313,0.63138,621199996.0
2006-06-06 10:35:00,0.63136,0.63162,0.63128,0.63145,358500001.0
2006-06-06 10:40:00,0.63155,0.63155,0.63129,0.63137,328200000.0
2006-06-06 10:45:00,0.6314,0.63145,0.63108,0.63133,661899989.0
2006-06-06 10:50:00,0.63139,0.63154,0.63124,0.63137,422600000.0
2006-06-06 10:55:00,0.63138,0.63164,0.63138,0.63146,301500001.0
2006-06-06 11:00:00,0.63145,0.63164,0.63126,0.63142,662000001.0
2006-06-06 11:05:00,0.6315,0.63162,0.63138,0.63162,360999996.0
2006-06-06 11:10:00,0.6316,0.6321,0.63142,0.63198,632300003.0
2006-06-06 11:15:00,0.63204,0.63207,0.63134,0.63149,566799999.0
2006-06-06 11:20:00,0.63141,0.63152,0.63028,0.63049,523500004.0
2006-06-06 11:25:00,0.63057,0.63113,0.63057,0.6308,424199999.0
2006-06-06 11:30:00,0.63085,0.63095,0.63069,0.63074,307500000.0
2006-06-06 11:35:00,0.63071,0.63071,0.63018,0.63045,428099995.0
2006-06-06 11:40:00,0.6304,0.63058,0.63031,0.63038,380100000.0
2006-06-06 11:45:00,0.63045,0.63052,0.63025,0.63037,460599999.0
2006-06-06 11:50:00,0.63037,0.63038,0.63002,0.63036,468499995.0
2006-06-06 11:55:00,0.63036,0.63042,0.63007,0.6302,359200005.0
2006-06-06 12:00:00,0.63017,0.63018,0.6299,0.63008,366600001.0
2006-06-06 12:05:00,0.63009,0.63019,0.62998,0.63,442900000.0
2006-06-06 12:10:00,0.62995,0.63008,0.62985,0.62994,328300002.0
2006-06-06 12:15:00,0.6298,0.6298,0.62899,0.62899,441599998.0
2006-06-06 12:20:00,0.62901,0.62918,0.62871,0.62883,574600001.0
2006-06-06 12:25:00,0.62875,0.62878,0.62822,0.62857,472299998.0
2006-06-06 12:30:00,0.6285,0.62867,0.6284,0.62855,561500002.0
2006-06-06 12:35:00,0.6286,0.62898,0.62854,0.62897,464300000.0
2006-06-06 12:40:00,0.62896,0.62942,0.6288,0.62905,311100000.0
2006-06-06 12:45:00,0.6291,0.62922,0.62905,0.6292,275000000.0
2006-06-06 12:50:00,0.62899,0.62913,0.62882,0.62904,471799997.0
2006-06-06 12:55:00,0.629,0.62962,0.62898,0.62954,440799994.0
2006-06-06 13:00:00,0.62942,0.62957,0.62911,0.62945,354000000.0
2006-06-06 13:05:00,0.62943,0.63048,0.62943,0.63032,437699998.0
2006-06-06 13:10:00,0.63042,0.6305,0.63035,0.63045,394500000.0
2006-06-06 13:15:00,0.6305,0.6305,0.63005,0.63015,397399996.0
2006-06-06 13:20:00,0.63018,0.63041,0.62995,0.63002,331899999.0
2006-06-06 13:25:00,0.63008,0.63008,0.6294,0.6297,458999999.0
2006-06-06 13:30:00,0.6296,0.62998,0.62946,0.62998,388400000.0
2006-06-06 13:35:00,0.63012,0.63054,0.62999,0.63043,414999999.0
2006-06-06 13:40:00,0.6304,0.63048,0.62985,0.63,501300006.0
2006-06-06 13:45:00,0.63,0.6301,0.62991,0.63,370399999.0
2006-06-06 13:50:00,0.63005,0.63005,0.62983,0.62998,352400003.0
2006-06-06 13:55:00,0.63,0.63004,0.62941,0.62943,344499998.0
2006-06-06 14:00:00,0.62964,0.63187,0.62964,0.63187,388899999.0
2006-06-06 14:05:00,0.63188,0.63222,0.63054,0.63054,435699999.0
2006-06-06 14:10:00,0.63061,0.63062,0.62956,0.62983,475699997.0
2006-06-06 14:15:00,0.62985,0.63008,0.62957,0.63008,605300000.0
2006-06-06 14:20:00,0.63001,0.63087,0.63001,0.63002,302100001.0
2006-06-06 14:25:00,0.63003,0.63015,0.62987,0.6301,376200000.0
2006-06-06 14:30:00,0.63,0.63015,0.62974,0.62992,468399998.0
2006-06-06 14:35:00,0.62991,0.63023,0.62991,0.63013,391399998.0
2006-06-06 14:40:00,0.6301,0.63012,0.6299,0.63012,403200001.0
2006-06-06 14:45:00,0.62995,0.63007,0.62968,0.62985,451199999.0
2006-06-06 14:50:00,0.62983,0.63,0.62971,0.62997,348700000.0
2006-06-06 14:55:00,0.62997,0.63012,0.62987,0.62992,296800001.0
2006-06-06 15:00:00,0.62987,0.62987,0.62876,0.62881,467500000.0
2006-06-06 15:05:00,0.62867,0.62978,0.62848,0.62947,455400001.0
2006-06-06 15:10:00,0.62943,0.62945,0.62889,0.62903,435799999.0
2006-06-06 15:15:00,0.62907,0.6295,0.62888,0.62914,516000000.0
2006-06-06 15:20:00,0.62915,0.62927,0.62834,0.62843,513400003.0
2006-06-06 15:25:00,0.62854,0.62915,0.62835,0.62841,464000002.0
2006-06-06 15:30:00,0.62846,0.62854,0.6282,0.62829,486099993.0
2006-06-06 15:35:00,0.62823,0.6284,0.62796,0.6284,495299998.0
2006-06-06 15:40:00,0.62845,0.6293,0.62798,0.62904,371800003.0
2006-06-06 15:45:00,0.62898,0.62943,0.62877,0.6294,364599996.0
2006-06-06 15:50:00,0.62933,0.62962,0.62905,0.62957,520499998.0
2006-06-06 15:55:00,0.62957,0.62974,0.62932,0.62949,306099995.0
2006-06-06 16:00:00,0.62937,0.63033,0.62937,0.62996,436899996.0
2006-06-06 16:05:00,0.6297,0.6297,0.62901,0.62901,309899999.0
2006-06-06 16:10:00,0.62887,0.62931,0.62887,0.6292,378300002.0
2006-06-06 16:15:00,0.62919,0.62978,0.62919,0.62973,504800002.0
2006-06-06 16:20:00,0.6298,0.63002,0.62975,0.62987,385499996.0
2006-06-06 16:25:00,0.62982,0.62985,0.62916,0.62948,451000001.0
2006-06-06 16:30:00,0.62945,0.62955,0.62909,0.62927,517300000.0
2006-06-06 16:35:00,0.62928,0.62939,0.62915,0.62915,394499996.0
2006-06-06 16:40:00,0.62912,0.62953,0.62895,0.62939,363999996.0
2006-06-06 16:45:00,0.62953,0.62953,0.62899,0.629,481400000.0
2006-06-06 16:50:00,0.62901,0.62901,0.628,0.62854,482200000.0
2006-06-06 16:55:00,0.62848,0.62854,0.62809,0.62835,454699996.0
2006-06-06 17:00:00,0.62832,0.62848,0.62784,0.62823,368399998.0
2006-06-06 17:05:00,0.62816,0.62838,0.628,0.62838,298099997.0
2006-06-06 17:10:00,0.62833,0.62839,0.62809,0.62837,480999997.0
2006-06-06 17:15:00,0.62833,0.62833,0.62792,0.62792,447699997.0
2006-06-06 17:20:00,0.62803,0.62836,0.62795,0.62825,388600000.0
2006-06-06 17:25:00,0.6282,0.62825,0.62783,0.62818,410899995.0
2006-06-06 17:30:00,0.62818,0.62826,0.62779,0.6279,460499998.0
2006-06-06 17:35:00,0.62772,0.62773,0.62662,0.62737,396999999.0
2006-06-06 17:40:00,0.62743,0.62845,0.62743,0.6284,325999999.0
2006-06-06 17:45:00,0.62832,0.62833,0.62762,0.62823,554200002.0
2006-06-06 17:50:00,0.62805,0.62817,0.62763,0.62804,518300003.0
2006-06-06 17:55:00,0.62801,0.62811,0.6278,0.62793,431699999.0
2006-06-06 18:00:00,0.62792,0.62802,0.62661,0.62669,749600000.0
2006-06-06 18:05:00,0.62678,0.62713,0.62636,0.62657,1080999999.0
2006-06-06 18:10:00,0.62655,0.62716,0.62653,0.62685,621699998.0
2006-06-06 18:15:00,0.62685,0.62691,0.62624,0.62637,1018100001.0
2006-06-06 18:20:00,0.62637,0.62659,0.62625,0.62644,928299995.0
2006-06-06 18:25:00,0.6264,0.6265,0.6262,0.62642,989899997.0
2006-06-06 18:30:00,0.6264,0.62689,0.62636,0.62685,779300001.0
2006-06-06 18:35:00,0.62683,0.62735,0.6267,0.6273,789599999.0
2006-06-06 18:40:00,0.6273,0.62742,0.62699,0.62699,1443700002.0
2006-06-06 18:45:00,0.62693,0.6272,0.62632,0.62637,1165199998.0
2006-06-06 18:50:00,0.62632,0.62679,0.62613,0.62625,519499996.0
2006-06-06 18:55:00,0.6263,0.62632,0.6258,0.62618,574699997.0
2006-06-06 19:00:00,0.62612,0.62681,0.626,0.6266,707599993.0
2006-06-06 19:05:00,0.6266,0.62729,0.6266,0.62695,903899996.0
2006-06-06 19:10:00,0.62693,0.62745,0.62693,0.6274,413300000.0
2006-06-06 19:15:00,0.62733,0.62746,0.62714,0.62745,385000001.0
2006-06-06 19:20:00,0.62748,0.62756,0.62733,0.62738,593199999.0
2006-06-06 19:25:00,0.62745,0.62747,0.62683,0.62683,593900001.0
2006-06-06 19:30:00,0.62682,0.62696,0.62647,0.62665,543400004.0
2006-06-06 19:35:00,0.62659,0.62659,0.62638,0.6264,832399994.0
2006-06-06 19:40:00,0.62648,0.62682,0.6264,0.62676,509100001.0
2006-06-06 19:45:00,0.62673,0.62677,0.6262,0.6262,424099999.0
2006-06-06 19:50:00,0.62644,0.6266,0.6264,0.62655,790299991.0
2006-06-06 19:55:00,0.62643,0.62665,0.62628,0.62631,991099997.0
2006-06-06 20:00:00,0.62632,0.62643,0.62625,0.62637,664099997.0
2006-06-06 20:05:00,0.62637,0.62639,0.62605,0.62625,788000001.0
2006-06-06 20:10:00,0.6262,0.62641,0.62604,0.62632,645700000.0
2006-06-06 20:15:00,0.62625,0.62652,0.62625,0.62648,703899999.0
2006-06-06 20:20:00,0.6265,0.62675,0.6263,0.6266,435299999.0
2006-06-06 20:25:00,0.6266,0.62671,0.6265,0.62665,622600001.0
2006-06-06 20:30:00,0.62655,0.6267,0.62653,0.62669,883800006.0
2006-06-06 20:35:00,0.6267,0.6268,0.62647,0.62666,692899998.0
2006-06-06 20:40:00,0.62663,0.62686,0.62646,0.6268,696799998.0
2006-06-06 20:45:00,0.62672,0.62672,0.62648,0.62668,376699998.0
2006-06-06 20:50:00,0.6267,0.62672,0.62655,0.62665,672599999.0
2006-06-06 20:55:00,0.62658,0.6267,0.62636,0.62645,634800001.0
2006-06-06 21:00:00,0.62645,0.62655,0.62635,0.6264,613600000.0
2006-06-06 21:05:00,0.6265,0.62655,0.62635,0.6265,730100002.0
2006-06-06 21:10:00,0.62645,0.62652,0.6264,0.62645,353999999.0
2006-06-06 21:15:00,0.62645,0.62655,0.6263,0.62645,731000000.0
2006-06-06 21:20:00,0.6265,0.62655,0.62635,0.62645,638299998.0
2006-06-06 21:25:00,0.62645,0.6265,0.6263,0.6264,512000003.0
2006-06-06 21:30:00,0.62647,0.62655,0.62637,0.62645,467599995.0
2006-06-06 21:35:00,0.62645,0.62655,0.62635,0.62647,739399996.0
2006-06-06 21:40:00,0.6265,0.62655,0.6263,0.6263,519900002.0
2006-06-06 21:45:00,0.62645,0.6265,0.62635,0.62643,408500001.0
2006-06-06 21:50:00,0.6265,0.6266,0.6264,0.62645,473700000.0
2006-06-06 21:55:00,0.62645,0.62655,0.62635,0.62645,436599998.0
2006-06-06 22:00:00,0.62645,0.6265,0.6264,0.62645,395100001.0
2006-06-06 22:05:00,0.6264,0.6266,0.6263,0.62647,437599998.0
2006-06-06 22:10:00,0.62645,0.62655,0.62635,0.62647,435100001.0
2006-06-06 22:15:00,0.62647,0.62655,0.62635,0.62645,404699998.0
2006-06-06 22:20:00,0.6265,0.62655,0.62638,0.6265,538000001.0
2006-06-06 22:25:00,0.6264,0.62655,0.62635,0.62645,373500001.0
2006-06-06 22:30:00,0.6265,0.62655,0.6262,0.62647,532299999.0
2006-06-06 22:35:00,0.62652,0.62652,0.6262,0.6265,538199997.0
2006-06-06 22:40:00,0.62645,0.62655,0.6263,0.62637,578100000.0
2006-06-06 22:45:00,0.62645,0.62655,0.62625,0.62645,565099997.0
2006-06-06 22:50:00,0.6265,0.6265,0.6262,0.6264,716899996.0
2006-06-06 22:55:00,0.6264,0.6266,0.62625,0.62625,711599999.0
2006-06-06 23:00:00,0.6263,0.62697,0.6263,0.62665,441900003.0
2006-06-06 23:05:00,0.6268,0.62692,0.62632,0.62673,528999997.0
2006-06-06 23:10:00,0.62679,0.62708,0.6263,0.62657,524000000.0
2006-06-06 23:15:00,0.62637,0.62701,0.62637,0.62654,496199997.0
2006-06-06 23:20:00,0.62697,0.62733,0.62641,0.62722,536800000.0
2006-06-06 23:25:00,0.62701,0.62701,0.6262,0.62645,460500000.0
2006-06-06 23:30:00,0.62651,0.62698,0.62651,0.6269,298800000.0
2006-06-06 23:35:00,0.62695,0.62733,0.62685,0.6273,389500000.0
2006-06-06 23:40:00,0.62732,0.62774,0.62694,0.62752,339099999.0
2006-06-06 23:45:00,0.6276,0.6276,0.62743,0.6275,369599997.0
2006-06-06 23:50:00,0.62745,0.6276,0.6274,0.62755,373499998.0
2006-06-06 23:55:00,0.62755,0.62765,0.62745,0.62755,420699995.0
2006-06-07 00:00:00,0.6276,0.62775,0.62755,0.6277,435299998.0
2006-06-07 00:05:00,0.6277,0.6277,0.62755,0.62765,288399999.0
2006-06-07 00:10:00,0.62752,0.62777,0.62752,0.62775,371199998.0
2006-06-07 00:15:00,0.62772,0.62775,0.6275,0.62765,477900003.0
2006-06-07 00:20:00,0.6276,0.62762,0.62664,0.62702,338800002.0
2006-06-07 00:25:00,0.62718,0.62733,0.62674,0.6272,457900001.0
2006-06-07 00:30:00,0.6273,0.6273,0.62681,0.62687,358400000.0
2006-06-07 00:35:00,0.6268,0.62725,0.6267,0.62725,439800000.0
2006-06-07 00:40:00,0.6272,0.62725,0.62705,0.62715,376699999.0
2006-06-07 00:45:00,0.62713,0.6273,0.62711,0.62725,324499997.0
2006-06-07 00:50:00,0.6272,0.62742,0.62712,0.62737,423299999.0
2006-06-07 00:55:00,0.62735,0.62755,0.62725,0.6275,360699997.0
2006-06-07 01:00:00,0.62742,0.62751,0.62734,0.62751,214700000.0
2006-06-07 01:05:00,0.62738,0.62756,0.62729,0.62742,293600005.0
2006-06-07 01:10:00,0.62738,0.62757,0.62735,0.62747,414399999.0
2006-06-07 01:15:00,0.62754,0.6279,0.62747,0.62779,287200000.0
2006-06-07 01:20:00,0.6277,0.6278,0.62752,0.62755,309900002.0
2006-06-07 01:25:00,0.62746,0.62756,0.62721,0.62729,458100000.0
2006-06-07 01:30:00,0.62725,0.62728,0.627,0.6271,430200007.0
2006-06-07 01:35:00,0.62709,0.62723,0.62677,0.62692,434699998.0
2006-06-07 01:40:00,0.6269,0.6269,0.62672,0.6268,378299998.0
2006-06-07 01:45:00,0.6268,0.62706,0.62675,0.62706,417799998.0
2006-06-07 01:50:00,0.62707,0.62708,0.62678,0.62708,277500003.0
2006-06-07 01:55:00,0.62697,0.62711,0.62678,0.62692,352600003.0
2006-06-07 02:00:00,0.62703,0.62722,0.627,0.62715,419500001.0
2006-06-07 02:05:00,0.62719,0.62746,0.62713,0.62744,333699997.0
2006-06-07 02:10:00,0.6275,0.62817,0.6274,0.62807,418199996.0
2006-06-07 02:15:00,0.62811,0.62841,0.62764,0.62841,454499999.0
2006-06-07 02:20:00,0.62862,0.62862,0.62784,0.62808,476700001.0
2006-06-07 02:25:00,0.62807,0.62816,0.62784,0.62805,302800000.0
2006-06-07 02:30:00,0.62817,0.62834,0.62811,0.62825,334700001.0
2006-06-07 02:35:00,0.62821,0.62844,0.62819,0.62835,349900001.0
2006-06-07 02:40:00,0.6283,0.62841,0.62824,0.62835,320199994.0
2006-06-07 02:45:00,0.62835,0.62847,0.62827,0.62841,412599996.0
2006-06-07 02:50:00,0.62847,0.62849,0.62816,0.62834,524500002.0
2006-06-07 02:55:00,0.62837,0.62856,0.6283,0.6284,450499996.0
2006-06-07 03:00:00,0.6284,0.62858,0.62835,0.62851,412300001.0
2006-06-07 03:05:00,0.62844,0.62862,0.6284,0.62844,435199999.0
2006-06-07 03:10:00,0.62843,0.62865,0.62828,0.62842,400799997.0
2006-06-07 03:15:00,0.62843,0.62912,0.62836,0.62897,519400003.0
2006-06-07 03:20:00,0.62897,0.62897,0.62877,0.62887,319300001.0
2006-06-07 03:25:00,0.62887,0.62913,0.6287,0.62893,469699998.0
2006-06-07 03:30:00,0.62903,0.62979,0.62903,0.6292,343199998.0
2006-06-07 03:35:00,0.62924,0.6293,0.62872,0.62912,411499995.0
2006-06-07 03:40:00,0.62906,0.62928,0.62892,0.62923,404500000.0
2006-06-07 03:45:00,0.6294,0.62954,0.62855,0.62901,420600001.0
2006-06-07 03:50:00,0.62897,0.62903,0.62865,0.62885,384499998.0
2006-06-07 03:55:00,0.62873,0.62885,0.6285,0.62858,425600002.0
2006-06-07 04:00:00,0.62858,0.62864,0.6283,0.6285,309200000.0
2006-06-07 04:05:00,0.62846,0.62882,0.62846,0.62851,423099997.0
2006-06-07 04:10:00,0.62836,0.62855,0.62832,0.6284,340700000.0
2006-06-07 04:15:00,0.6285,0.6286,0.62842,0.62848,526500000.0
2006-06-07 04:20:00,0.6285,0.6286,0.62845,0.6285,355900002.0
2006-06-07 04:25:00,0.62865,0.62865,0.62843,0.62857,351300000.0
2006-06-07 04:30:00,0.62855,0.6288,0.6285,0.6287,524299997.0
2006-06-07 04:35:00,0.62865,0.62875,0.62804,0.62838,301299998.0
2006-06-07 04:40:00,0.62831,0.62831,0.62779,0.62785,444700001.0
2006-06-07 04:45:00,0.62787,0.62802,0.62745,0.62752,537299995.0
2006-06-07 04:50:00,0.6276,0.62792,0.62759,0.62778,333800000.0
2006-06-07 04:55:00,0.6278,0.6281,0.6277,0.628,448799998.0
2006-06-07 05:00:00,0.62802,0.62803,0.62775,0.62787,494799996.0
2006-06-07 05:05:00,0.62787,0.62795,0.62772,0.6278,424499998.0
2006-06-07 05:10:00,0.62775,0.62785,0.62753,0.62768,335200002.0
2006-06-07 05:15:00,0.62765,0.6277,0.62663,0.62688,313499999.0
2006-06-07 05:20:00,0.62692,0.6272,0.62692,0.62705,291499998.0
2006-06-07 05:25:00,0.62695,0.62713,0.62679,0.62707,376899997.0
2006-06-07 05:30:00,0.62698,0.62709,0.62676,0.62701,461600001.0
2006-06-07 05:35:00,0.62706,0.62723,0.62681,0.6272,513499999.0
2006-06-07 05:40:00,0.62725,0.6273,0.62708,0.6271,353100000.0
2006-06-07 05:45:00,0.62706,0.62715,0.62685,0.62715,404600001.0
2006-06-07 05:50:00,0.6271,0.6274,0.62702,0.62725,286600001.0
2006-06-07 05:55:00,0.62728,0.62755,0.62716,0.62745,316799999.0
2006-06-07 06:00:00,0.62731,0.62751,0.62717,0.62743,357099991.0
2006-06-07 06:05:00,0.6275,0.6275,0.62727,0.62738,448500000.0
2006-06-07 06:10:00,0.62739,0.62768,0.62738,0.62746,495399997.0
2006-06-07 06:15:00,0.62745,0.62759,0.62725,0.62757,365900001.0
2006-06-07 06:20:00,0.6275,0.6276,0.62709,0.62709,295299999.0
2006-06-07 06:25:00,0.62707,0.62717,0.62686,0.627,459599998.0
2006-06-07 06:30:00,0.62696,0.6271,0.62677,0.62702,438699998.0
2006-06-07 06:35:00,0.62702,0.62728,0.62693,0.62721,422799999.0
2006-06-07 06:40:00,0.62711,0.62729,0.62708,0.6272,432999998.0
2006-06-07 06:45:00,0.62715,0.62729,0.6271,0.62722,358600000.0
2006-06-07 06:50:00,0.62724,0.62725,0.627,0.62718,367900001.0
2006-06-07 06:55:00,0.6272,0.62733,0.62705,0.6272,386200000.0
2006-06-07 07:00:00,0.62713,0.62733,0.62707,0.62733,282099998.0
2006-06-07 07:05:00,0.6273,0.62734,0.62696,0.6272,353099999.0
2006-06-07 07:10:00,0.62715,0.62737,0.62683,0.62737,444200001.0
2006-06-07 07:15:00,0.62736,0.62745,0.62715,0.62742,471599999.0
2006-06-07 07:20:00,0.6274,0.62752,0.62727,0.62727,243900003.0
2006-06-07 07:25:00,0.6274,0.6276,0.62738,0.62755,408899994.0
2006-06-07 07:30:00,0.62751,0.6276,0.62721,0.62725,492699998.0
2006-06-07 07:35:00,0.62744,0.62751,0.62718,0.6273,394600000.0
2006-06-07 07:40:00,0.62717,0.62736,0.62712,0.6272,371799996.0
2006-06-07 07:45:00,0.6272,0.62737,0.6271,0.62737,523400003.0
2006-06-07 07:50:00,0.62733,0.62733,0.62684,0.62705,346199998.0
2006-06-07 07:55:00,0.62712,0.62727,0.6268,0.62727,436300000.0
2006-06-07 08:00:00,0.62717,0.6274,0.62679,0.62704,413900001.0
2006-06-07 08:05:00,0.62709,0.62709,0.62657,0.6268,574699999.0
2006-06-07 08:10:00,0.62693,0.62723,0.62679,0.62709,377200000.0
2006-06-07 08:15:00,0.627,0.62729,0.62693,0.62725,342500000.0
2006-06-07 08:20:00,0.62735,0.6274,0.62704,0.62715,398899997.0
2006-06-07 08:25:00,0.62707,0.62721,0.6269,0.6269,446700003.0
2006-06-07 08:30:00,0.62688,0.62708,0.62639,0.62646,410499995.0
2006-06-07 08:35:00,0.62642,0.6266,0.62604,0.62634,366699996.0
2006-06-07 08:40:00,0.62635,0.62643,0.62589,0.62589,350899998.0
2006-06-07 08:45:00,0.62601,0.62606,0.6253,0.6253,428599999.0
2006-06-07 08:50:00,0.62528,0.62531,0.62503,0.62517,521899996.0
2006-06-07 08:55:00,0.62522,0.6256,0.62504,0.62537,352599999.0
2006-06-07 09:00:00,0.6253,0.62568,0.62522,0.62534,380000000.0
2006-06-07 09:05:00,0.62533,0.62585,0.62533,0.6258,319500001.0
2006-06-07 09:10:00,0.62578,0.62578,0.62556,0.6257,464699997.0
2006-06-07 09:15:00,0.62566,0.62591,0.62566,0.62584,535700005.0
2006-06-07 09:20:00,0.62575,0.62597,0.62565,0.62565,449799999.0
2006-06-07 09:25:00,0.62572,0.62606,0.62558,0.62606,212600002.0
2006-06-07 09:30:00,0.62608,0.62616,0.62571,0.62585,407099997.0
2006-06-07 09:35:00,0.62584,0.62601,0.62565,0.62575,407800002.0
2006-06-07 09:40:00,0.6258,0.62601,0.62567,0.62569,573600000.0
2006-06-07 09:45:00,0.62556,0.62621,0.62556,0.62619,329000002.0
2006-06-07 09:50:00,0.62617,0.62645,0.62608,0.62645,269800000.0
2006-06-07 09:55:00,0.62643,0.62703,0.62643,0.62703,500900003.0
2006-06-07 10:00:00,0.62699,0.62737,0.62692,0.62714,337400000.0
2006-06-07 10:05:00,0.62722,0.62777,0.62703,0.62777,446800001.0
2006-06-07 10:10:00,0.62773,0.62784,0.62754,0.62765,309399997.0
2006-06-07 10:15:00,0.6278,0.62832,0.62776,0.62804,429399999.0
2006-06-07 10:20:00,0.62805,0.62805,0.62752,0.62763,350899998.0
2006-06-07 10:25:00,0.62757,0.62856,0.62742,0.62788,422899998.0
2006-06-07 10:30:00,0.62773,0.62783,0.62759,0.6278,336699996.0
2006-06-07 10:35:00,0.6278,0.62792,0.6275,0.62775,346600000.0
2006-06-07 10:40:00,0.62785,0.62793,0.62762,0.62768,439399999.0
2006-06-07 10:45:00,0.62765,0.62768,0.6275,0.62753,346700000.0
2006-06-07 10:50:00,0.62755,0.62765,0.62725,0.62753,313699997.0
2006-06-07 10:55:00,0.62755,0.62763,0.62736,0.6274,433400001.0
2006-06-07 11:00:00,0.6274,0.62819,0.62732,0.62799,581499995.0
2006-06-07 11:05:00,0.62813,0.62867,0.62801,0.62858,373400000.0
2006-06-07 11:10:00,0.62857,0.62864,0.62832,0.62853,531700002.0
2006-06-07 11:15:00,0.62854,0.62854,0.62815,0.62834,420299997.0
2006-06-07 11:20:00,0.62825,0.62841,0.62815,0.62823,550500001.0
2006-06-07 11:25:00,0.6282,0.62848,0.62815,0.62821,484699999.0
2006-06-07 11:30:00,0.62815,0.62827,0.62805,0.6282,348299998.0
2006-06-07 11:35:00,0.62823,0.62823,0.62803,0.62819,441000000.0
2006-06-07 11:40:00,0.62815,0.6283,0.62792,0.62805,411500001.0
2006-06-07 11:45:00,0.6281,0.6282,0.62747,0.6276,477100005.0
2006-06-07 11:50:00,0.62757,0.62775,0.62748,0.6277,296999999.0
2006-06-07 11:55:00,0.62754,0.62754,0.62737,0.62754,319600001.0
2006-06-07 12:00:00,0.62755,0.6276,0.6274,0.6275,412699996.0
2006-06-07 12:05:00,0.6275,0.62793,0.6275,0.62787,428399997.0
2006-06-07 12:10:00,0.6278,0.62803,0.6277,0.62775,448799997.0
2006-06-07 12:15:00,0.62775,0.62786,0.62775,0.6278,391699998.0
2006-06-07 12:20:00,0.62787,0.6279,0.62748,0.62748,314899999.0
2006-06-07 12:25:00,0.62735,0.62753,0.62728,0.62742,328800001.0
2006-06-07 12:30:00,0.62728,0.62744,0.62693,0.62712,513899998.0
2006-06-07 12:35:00,0.62708,0.62711,0.6268,0.62705,409399997.0
2006-06-07 12:40:00,0.627,0.62705,0.62642,0.62642,313599998.0
2006-06-07 12:45:00,0.62642,0.62658,0.62632,0.6264,318900003.0
2006-06-07 12:50:00,0.6264,0.62655,0.62586,0.62623,519600002.0
2006-06-07 12:55:00,0.62619,0.62651,0.62605,0.62644,365800001.0
2006-06-07 13:00:00,0.62644,0.62657,0.62623,0.62625,475599994.0
2006-06-07 13:05:00,0.62627,0.62635,0.62542,0.62542,412399998.0
2006-06-07 13:10:00,0.62555,0.62585,0.62528,0.62528,449999998.0
2006-06-07 13:15:00,0.62524,0.62558,0.62517,0.6255,360899999.0
2006-06-07 13:20:00,0.62538,0.62548,0.62459,0.62461,433200002.0
2006-06-07 13:25:00,0.62481,0.62495,0.62435,0.6249,514300000.0
2006-06-07 13:30:00,0.62485,0.62495,0.62397,0.62437,387999999.0
2006-06-07 13:35:00,0.62442,0.62448,0.62388,0.62403,395500001.0
2006-06-07 13:40:00,0.62408,0.62447,0.6239,0.62398,486099997.0
2006-06-07 13:45:00,0.62402,0.62432,0.62382,0.62412,473499999.0
2006-06-07 13:50:00,0.62401,0.62421,0.62372,0.62388,508699999.0
2006-06-07 13:55:00,0.62383,0.62408,0.62376,0.6238,363600000.0
2006-06-07 14:00:00,0.6238,0.62414,0.62357,0.62414,501000001.0
2006-06-07 14:05:00,0.6241,0.62471,0.62399,0.62445,559200000.0
2006-06-07 14:10:00,0.62462,0.62511,0.62462,0.6251,367500001.0
2006-06-07 14:15:00,0.62511,0.62534,0.62457,0.62457,469399995.0
2006-06-07 14:20:00,0.62448,0.62474,0.6242,0.62435,376100000.0
2006-06-07 14:25:00,0.62443,0.62468,0.62415,0.62455,379600001.0
2006-06-07 14:30:00,0.6246,0.62488,0.62444,0.62469,355299997.0
2006-06-07 14:35:00,0.62449,0.62449,0.62391,0.62435,475600003.0
2006-06-07 14:40:00,0.62435,0.62463,0.62398,0.62442,494899997.0
2006-06-07 14:45:00,0.62435,0.62459,0.62418,0.6245,412900000.0
2006-06-07 14:50:00,0.62455,0.62491,0.6244,0.62488,320699999.0
2006-06-07 14:55:00,0.6248,0.62521,0.6248,0.62509,305600000.0
2006-06-07 15:00:00,0.6251,0.6252,0.62502,0.62514,419600000.0
2006-06-07 15:05:00,0.62508,0.62513,0.62458,0.6246,525900002.0
2006-06-07 15:10:00,0.62465,0.6247,0.62448,0.62458,347300002.0
2006-06-07 15:15:00,0.6246,0.62471,0.62378,0.62395,544300001.0
2006-06-07 15:20:00,0.62391,0.62401,0.62335,0.6236,562900001.0
2006-06-07 15:25:00,0.62357,0.62357,0.62248,0.6231,452200002.0
2006-06-07 15:30:00,0.62327,0.62327,0.62247,0.6227,346699999.0
2006-06-07 15:35:00,0.6227,0.62333,0.6227,0.62325,415199999.0
2006-06-07 15:40:00,0.62325,0.62325,0.62295,0.62295,333799998.0
2006-06-07 15:45:00,0.62271,0.62292,0.62244,0.62289,431200002.0
2006-06-07 15:50:00,0.62288,0.62337,0.62283,0.62328,441700002.0
2006-06-07 15:55:00,0.62317,0.6233,0.62282,0.623,578900000.0
2006-06-07 16:00:00,0.62297,0.62359,0.62296,0.62359,338599999.0
2006-06-07 16:05:00,0.62348,0.62436,0.62348,0.62411,409699996.0
2006-06-07 16:10:00,0.62402,0.62431,0.6238,0.6238,337299997.0
2006-06-07 16:15:00,0.62373,0.62417,0.62362,0.62402,465400000.0
2006-06-07 16:20:00,0.62416,0.62442,0.62352,0.62369,342999996.0
2006-06-07 16:25:00,0.62373,0.62385,0.62343,0.62377,493699998.0
2006-06-07 16:30:00,0.62368,0.62376,0.62335,0.62339,490899999.0
2006-06-07 16:35:00,0.62343,0.62376,0.62312,0.62368,479900001.0
2006-06-07 16:40:00,0.6237,0.62414,0.6237,0.62397,228500003.0
2006-06-07 16:45:00,0.62409,0.62417,0.62389,0.62395,392800000.0
2006-06-07 16:50:00,0.62395,0.62444,0.62387,0.62436,429599999.0
2006-06-07 16:55:00,0.62435,0.62449,0.62424,0.62445,432599999.0
2006-06-07 17:00:00,0.62443,0.62447,0.62404,0.6243,364599998.0
2006-06-07 17:05:00,0.62436,0.6245,0.62418,0.6245,370000000.0
2006-06-07 17:10:00,0.62443,0.62491,0.62416,0.62491,419399997.0
2006-06-07 17:15:00,0.62499,0.62587,0.62483,0.62552,400599999.0
2006-06-07 17:20:00,0.62564,0.62604,0.62522,0.62533,436000001.0
2006-06-07 17:25:00,0.62529,0.62534,0.62505,0.62534,409700001.0
2006-06-07 17:30:00,0.62539,0.62588,0.62539,0.6256,451399996.0
2006-06-07 17:35:00,0.62558,0.62584,0.62541,0.62555,393600002.0
2006-06-07 17:40:00,0.62535,0.6255,0.62526,0.6255,399199997.0
2006-06-07 17:45:00,0.62553,0.62594,0.6254,0.62592,285600000.0
2006-06-07 17:50:00,0.62583,0.62595,0.62562,0.6259,377199997.0
2006-06-07 17:55:00,0.62588,0.6259,0.6254,0.6257,581999996.0
2006-06-07 18:00:00,0.62569,0.62618,0.62564,0.62616,660799998.0
2006-06-07 18:05:00,0.6262,0.62622,0.62545,0.6258,1059099996.0
2006-06-07 18:10:00,0.62575,0.62582,0.62525,0.62559,529399999.0
2006-06-07 18:15:00,0.62555,0.62572,0.62541,0.62557,1069400000.0
2006-06-07 18:20:00,0.62555,0.62567,0.6253,0.62553,921899994.0
2006-06-07 18:25:00,0.62554,0.6256,0.62535,0.6255,1045999996.0
2006-06-07 18:30:00,0.62549,0.62565,0.62542,0.62565,752500005.0
2006-06-07 18:35:00,0.62576,0.62598,0.6257,0.62592,922800003.0
2006-06-07 18:40:00,0.62593,0.62624,0.6256,0.6259,1442599997.0
2006-06-07 18:45:00,0.62595,0.62595,0.6255,0.62565,979999999.0
2006-06-07 18:50:00,0.62565,0.62569,0.62535,0.62538,420999999.0
2006-06-07 18:55:00,0.62551,0.62558,0.62529,0.62548,660499996.0
2006-06-07 19:00:00,0.6255,0.62569,0.62522,0.62549,618100000.0
2006-06-07 19:05:00,0.62553,0.62631,0.62553,0.62619,836599998.0
2006-06-07 19:10:00,0.62617,0.6262,0.6259,0.626,364700001.0
2006-06-07 19:15:00,0.626,0.62605,0.62585,0.62605,447400006.0
2006-06-07 19:20:00,0.62605,0.62611,0.62562,0.62588,567800002.0
2006-06-07 19:25:00,0.62593,0.62614,0.6259,0.62596,521300000.0
2006-06-07 19:30:00,0.62599,0.62677,0.62577,0.62677,424500002.0
2006-06-07 19:35:00,0.62671,0.62671,0.62602,0.62624,811099994.0
2006-06-07 19:40:00,0.62628,0.6263,0.62602,0.62612,450199999.0
2006-06-07 19:45:00,0.6262,0.62633,0.626,0.62633,361599998.0
2006-06-07 19:50:00,0.62617,0.62625,0.6261,0.6262,747000001.0
2006-06-07 19:55:00,0.6261,0.62625,0.6261,0.6261,904500005.0
2006-06-07 20:00:00,0.62612,0.62623,0.62585,0.62595,665899998.0
2006-06-07 20:05:00,0.62597,0.626,0.62469,0.6251,768999998.0
2006-06-07 20:10:00,0.62513,0.62536,0.62444,0.62532,532100000.0
2006-06-07 20:15:00,0.62518,0.6254,0.62516,0.6253,912199998.0
2006-06-07 20:20:00,0.62535,0.62542,0.62504,0.62519,477999998.0
2006-06-07 20:25:00,0.62508,0.62508,0.62479,0.62495,586299996.0
2006-06-07 20:30:00,0.62495,0.625,0.62481,0.62487,838400001.0
2006-06-07 20:35:00,0.62485,0.62495,0.6247,0.62485,725200001.0
2006-06-07 20:40:00,0.62482,0.62502,0.6247,0.62479,682300000.0
2006-06-07 20:45:00,0.62479,0.62483,0.62445,0.62465,445999997.0
2006-06-07 20:50:00,0.62465,0.62474,0.62425,0.62435,838199993.0
2006-06-07 20:55:00,0.62434,0.6253,0.62434,0.6251,712299999.0
2006-06-07 21:00:00,0.6251,0.6252,0.625,0.62505,615400002.0
2006-06-07 21:05:00,0.62515,0.6252,0.625,0.62515,655300000.0
2006-06-07 21:10:00,0.6251,0.62518,0.62505,0.6251,327999998.0
2006-06-07 21:15:00,0.62515,0.6252,0.62495,0.6251,755200003.0
2006-06-07 21:20:00,0.62515,0.6252,0.625,0.6251,647999993.0
2006-06-07 21:25:00,0.6251,0.62515,0.62495,0.62515,495299996.0
2006-06-07 21:30:00,0.62512,0.6252,0.62502,0.62502,382300002.0
2006-06-07 21:35:00,0.6251,0.6252,0.625,0.62512,778599997.0
2006-06-07 21:40:00,0.62515,0.6252,0.62495,0.62495,594699993.0
2006-06-07 21:45:00,0.6251,0.62515,0.625,0.62508,453399999.0
2006-06-07 21:50:00,0.62515,0.62525,0.62505,0.6251,367699999.0
2006-06-07 21:55:00,0.6251,0.6252,0.625,0.6251,449600003.0
2006-06-07 22:00:00,0.6251,0.62515,0.62505,0.6251,295900002.0
2006-06-07 22:05:00,0.62505,0.62525,0.62495,0.62512,526299998.0
2006-06-07 22:10:00,0.6251,0.6252,0.625,0.62512,498999999.0
2006-06-07 22:15:00,0.62512,0.6252,0.625,0.6251,510000004.0
2006-06-07 22:20:00,0.62515,0.6252,0.62502,0.62515,555900000.0
2006-06-07 22:25:00,0.62505,0.6252,0.625,0.6251,372199999.0
2006-06-07 22:30:00,0.62515,0.6252,0.62485,0.62512,423800001.0
2006-06-07 22:35:00,0.62517,0.62517,0.62485,0.62515,436100000.0
2006-06-07 22:40:00,0.6251,0.6252,0.62495,0.62502,573999997.0
2006-06-07 22:45:00,0.6251,0.6252,0.6249,0.6251,537899999.0
2006-06-07 22:50:00,0.62515,0.62515,0.62485,0.62505,737099992.0
2006-06-07 22:55:00,0.62505,0.62525,0.6249,0.6249,605599993.0
2006-06-07 23:00:00,0.62495,0.62722,0.62495,0.62685,639999997.0
2006-06-07 23:05:00,0.6269,0.62783,0.62683,0.62745,532500003.0
2006-06-07 23:10:00,0.62725,0.62759,0.62653,0.62653,549700000.0
2006-06-07 23:15:00,0.62711,0.62797,0.62682,0.62787,552300000.0
2006-06-07 23:20:00,0.62802,0.62832,0.62769,0.62782,494899999.0
2006-06-07 23:25:00,0.62787,0.62802,0.62505,0.6251,565400000.0
2006-06-07 23:30:00,0.62505,0.62518,0.62505,0.6251,336900001.0
2006-06-07 23:35:00,0.62515,0.6252,0.62505,0.62508,341100000.0
2006-06-07 23:40:00,0.62515,0.62515,0.62505,0.6251,187000002.0
2006-06-07 23:45:00,0.6252,0.6252,0.62505,0.6251,303800001.0
2006-06-07 23:50:00,0.62585,0.62822,0.62585,0.62795,426899996.0
2006-06-07 23:55:00,0.62795,0.62795,0.62785,0.62785,469999999.0
2006-06-08 00:00:00,0.62795,0.62816,0.62785,0.6279,378200002.0
2006-06-08 00:05:00,0.62787,0.62815,0.62775,0.62815,363900000.0
2006-06-08 00:10:00,0.62801,0.62823,0.62767,0.62808,446299997.0
2006-06-08 00:15:00,0.62791,0.6282,0.62786,0.62803,431999999.0
2006-06-08 00:20:00,0.628,0.62827,0.62781,0.62827,456299997.0
2006-06-08 00:25:00,0.62832,0.62832,0.62795,0.62812,461400000.0
2006-06-08 00:30:00,0.6283,0.6283,0.628,0.62825,347800001.0
2006-06-08 00:35:00,0.6282,0.62833,0.62775,0.62827,560899999.0
2006-06-08 00:40:00,0.62809,0.62821,0.62785,0.62808,419599998.0
2006-06-08 00:45:00,0.62804,0.62897,0.62804,0.62886,370900002.0
2006-06-08 00:50:00,0.62897,0.62926,0.62897,0.62925,440600000.0
2006-06-08 00:55:00,0.62948,0.6301,0.62948,0.62978,322800000.0
2006-06-08 01:00:00,0.62977,0.63009,0.62967,0.63009,402799998.0
2006-06-08 01:05:00,0.63004,0.63017,0.62974,0.62984,414800000.0
2006-06-08 01:10:00,0.6299,0.62998,0.62975,0.6299,395900000.0
2006-06-08 01:15:00,0.63,0.63005,0.62985,0.63,383600002.0
2006-06-08 01:20:00,0.62999,0.63025,0.62976,0.62988,365400002.0
2006-06-08 01:25:00,0.62986,0.62991,0.6295,0.62953,475100002.0
2006-06-08 01:30:00,0.62961,0.62974,0.62952,0.62974,328299998.0
2006-06-08 01:35:00,0.62975,0.63025,0.62975,0.63007,406499998.0
2006-06-08 01:40:00,0.63022,0.63022,0.62992,0.63,333099999.0
2006-06-08 01:45:00,0.63,0.63005,0.62965,0.6298,418800001.0
2006-06-08 01:50:00,0.62985,0.62991,0.62938,0.62955,340300000.0
2006-06-08 01:55:00,0.62945,0.62947,0.62914,0.62932,443399999.0
2006-06-08 02:00:00,0.62941,0.62977,0.62941,0.6296,417199997.0
2006-06-08 02:05:00,0.62959,0.62959,0.62925,0.62936,367399999.0
2006-06-08 02:10:00,0.6294,0.6294,0.62858,0.6288,337500000.0
2006-06-08 02:15:00,0.62881,0.62927,0.62881,0.62919,305000000.0
2006-06-08 02:20:00,0.62932,0.62966,0.6292,0.62964,456499997.0
2006-06-08 02:25:00,0.62974,0.63007,0.62965,0.62995,376599998.0
2006-06-08 02:30:00,0.6301,0.63018,0.62924,0.62932,367100001.0
2006-06-08 02:35:00,0.62927,0.63007,0.62927,0.63001,345800001.0
2006-06-08 02:40:00,0.62997,0.63001,0.62958,0.62967,316399999.0
2006-06-08 02:45:00,0.62962,0.62964,0.62921,0.6294,482199998.0
2006-06-08 02:50:00,0.62942,0.62967,0.62935,0.62965,373499995.0
2006-06-08 02:55:00,0.62959,0.62974,0.62944,0.62947,346999997.0
2006-06-08 03:00:00,0.62945,0.62955,0.62935,0.6295,486000002.0
2006-06-08 03:05:00,0.62943,0.62958,0.62921,0.62921,476799997.0
2006-06-08 03:10:00,0.62928,0.6293,0.62891,0.62905,364699999.0
2006-06-08 03:15:00,0.62902,0.62918,0.62883,0.62899,359400002.0
2006-06-08 03:20:00,0.629,0.62912,0.6283,0.62835,396299999.0
2006-06-08 03:25:00,0.62835,0.62891,0.62822,0.62886,382500006.0
2006-06-08 03:30:00,0.62888,0.62988,0.62874,0.62875,531700004.0
2006-06-08 03:35:00,0.62859,0.62866,0.62803,0.62803,404799998.0
2006-06-08 03:40:00,0.62797,0.62816,0.62779,0.62791,444400001.0
2006-06-08 03:45:00,0.62807,0.6282,0.62787,0.6282,467799999.0
2006-06-08 03:50:00,0.62816,0.6282,0.62741,0.62789,439800001.0
2006-06-08 03:55:00,0.6278,0.62782,0.62737,0.62745,456199999.0
2006-06-08 04:00:00,0.62738,0.62744,0.62682,0.62682,440799997.0
2006-06-08 04:05:00,0.62676,0.62707,0.62672,0.62683,483400000.0
2006-06-08 04:10:00,0.62673,0.62711,0.62673,0.62706,447899999.0
2006-06-08 04:15:00,0.627,0.62719,0.627,0.62713,495799995.0
2006-06-08 04:20:00,0.62715,0.6273,0.62715,0.62715,480900000.0
2006-06-08 04:25:00,0.62732,0.62732,0.62696,0.62705,350000000.0
2006-06-08 04:30:00,0.62706,0.62726,0.62701,0.62724,369800001.0
2006-06-08 04:35:00,0.62728,0.62747,0.62723,0.62743,392600003.0
2006-06-08 04:40:00,0.62744,0.6275,0.62726,0.62726,396300000.0
2006-06-08 04:45:00,0.62727,0.62734,0.62715,0.62727,538099997.0
2006-06-08 04:50:00,0.62733,0.62752,0.62721,0.62745,153699999.0
2006-06-08 04:55:00,0.62748,0.6278,0.62739,0.6277,421499998.0
2006-06-08 05:00:00,0.6277,0.62809,0.62755,0.628,406600002.0
2006-06-08 05:05:00,0.62802,0.62834,0.62798,0.62828,427699999.0
2006-06-08 05:10:00,0.62816,0.6282,0.62797,0.62807,453099997.0
2006-06-08 05:15:00,0.62793,0.62831,0.62784,0.6283,458999997.0
2006-06-08 05:20:00,0.62816,0.62817,0.62792,0.6281,272600001.0
2006-06-08 05:25:00,0.628,0.62845,0.62797,0.62845,389899999.0
2006-06-08 05:30:00,0.6284,0.62862,0.62835,0.62862,322500000.0
2006-06-08 05:35:00,0.62865,0.62908,0.62825,0.62825,539499995.0
2006-06-08 05:40:00,0.6286,0.62875,0.62825,0.6283,345600000.0
2006-06-08 05:45:00,0.62836,0.62847,0.62791,0.62819,368499996.0
2006-06-08 05:50:00,0.62833,0.62844,0.62797,0.62805,332399999.0
2006-06-08 05:55:00,0.6281,0.62854,0.62808,0.62854,484999999.0
2006-06-08 06:00:00,0.62846,0.62846,0.6282,0.62832,271999998.0
2006-06-08 06:05:00,0.62842,0.6285,0.6283,0.62845,417200001.0
2006-06-08 06:10:00,0.62843,0.62856,0.62833,0.6284,248300001.0
2006-06-08 06:15:00,0.6284,0.62847,0.6282,0.6282,357900001.0
2006-06-08 06:20:00,0.6282,0.6283,0.62795,0.628,360199999.0
2006-06-08 06:25:00,0.628,0.6281,0.62783,0.62801,449899996.0
2006-06-08 06:30:00,0.62798,0.62802,0.62766,0.62772,419999998.0
2006-06-08 06:35:00,0.62772,0.62788,0.6276,0.62788,351899996.0
2006-06-08 06:40:00,0.62782,0.62804,0.62777,0.62797,436899998.0
2006-06-08 06:45:00,0.62797,0.62828,0.62795,0.62805,423000001.0
2006-06-08 06:50:00,0.62805,0.6281,0.62775,0.62798,346900002.0
2006-06-08 06:55:00,0.62807,0.62853,0.62801,0.6284,443499999.0
2006-06-08 07:00:00,0.62842,0.62854,0.62819,0.62848,457800000.0
2006-06-08 07:05:00,0.6284,0.6286,0.62828,0.62855,514499998.0
2006-06-08 07:10:00,0.62854,0.62854,0.6281,0.62832,316599999.0
2006-06-08 07:15:00,0.62824,0.62831,0.62804,0.62812,394800003.0
2006-06-08 07:20:00,0.62808,0.62832,0.62792,0.62792,389400003.0
2006-06-08 07:25:00,0.62796,0.62807,0.62745,0.62755,377199998.0
2006-06-08 07:30:00,0.62755,0.62774,0.62721,0.62755,423199997.0
2006-06-08 07:35:00,0.6275,0.62763,0.62725,0.62725,445599997.0
2006-06-08 07:40:00,0.62718,0.6273,0.6269,0.62708,315600002.0
2006-06-08 07:45:00,0.62708,0.62712,0.62669,0.62687,445100000.0
2006-06-08 07:50:00,0.62678,0.62731,0.62659,0.62723,485800001.0
2006-06-08 07:55:00,0.6273,0.62768,0.62723,0.62768,415099997.0
2006-06-08 08:00:00,0.62752,0.62792,0.62752,0.62782,490299997.0
2006-06-08 08:05:00,0.62782,0.62786,0.6269,0.62747,594300000.0
2006-06-08 08:10:00,0.62749,0.62758,0.6273,0.62738,374000003.0
2006-06-08 08:15:00,0.62722,0.62722,0.62633,0.62641,471899999.0
2006-06-08 08:20:00,0.62645,0.62673,0.6262,0.62653,540299995.0
2006-06-08 08:25:00,0.62642,0.62684,0.62599,0.62675,322600002.0
2006-06-08 08:30:00,0.62686,0.62728,0.62672,0.62696,321400001.0
2006-06-08 08:35:00,0.62684,0.62684,0.62597,0.62611,372699996.0
2006-06-08 08:40:00,0.62619,0.62653,0.62614,0.6263,516600002.0
2006-06-08 08:45:00,0.62658,0.62702,0.6265,0.62673,504500000.0
2006-06-08 08:50:00,0.62675,0.62695,0.62653,0.62663,486900002.0
2006-06-08 08:55:00,0.62662,0.62674,0.6263,0.6267,392600000.0
2006-06-08 09:00:00,0.62654,0.62682,0.62639,0.62657,461399997.0
2006-06-08 09:05:00,0.62662,0.62672,0.62639,0.62659,438500001.0
2006-06-08 09:10:00,0.62668,0.62732,0.62664,0.62692,425200000.0
2006-06-08 09:15:00,0.62683,0.62708,0.62681,0.6269,472299997.0
2006-06-08 09:20:00,0.62689,0.62702,0.62632,0.62639,344299999.0
2006-06-08 09:25:00,0.62651,0.62674,0.62638,0.62652,369599999.0
2006-06-08 09:30:00,0.62651,0.62666,0.62616,0.62616,444500002.0
2006-06-08 09:35:00,0.62613,0.6265,0.62613,0.62645,405700001.0
2006-06-08 09:40:00,0.62642,0.62711,0.62642,0.62703,418400002.0
2006-06-08 09:45:00,0.62713,0.62717,0.62686,0.62702,372700001.0
2006-06-08 09:50:00,0.627,0.62724,0.6269,0.62701,419499999.0
2006-06-08 09:55:00,0.62708,0.6275,0.62708,0.62744,392600004.0
2006-06-08 10:00:00,0.62737,0.6284,0.62729,0.62796,483700001.0
2006-06-08 10:05:00,0.62815,0.62834,0.62783,0.62814,557599996.0
2006-06-08 10:10:00,0.62812,0.62825,0.62799,0.62817,512300002.0
2006-06-08 10:15:00,0.62811,0.62824,0.62766,0.62782,499400000.0
2006-06-08 10:20:00,0.62787,0.62812,0.62783,0.62794,394199997.0
2006-06-08 10:25:00,0.62791,0.62815,0.62785,0.628,478900002.0
2006-06-08 10:30:00,0.62797,0.628,0.6278,0.62785,308199999.0
2006-06-08 10:35:00,0.62788,0.62822,0.62769,0.62805,386599999.0
2006-06-08 10:40:00,0.6281,0.6281,0.62758,0.62776,444200001.0
2006-06-08 10:45:00,0.6277,0.62779,0.62746,0.62752,580300001.0
2006-06-08 10:50:00,0.6275,0.62759,0.62722,0.62752,351600003.0
2006-06-08 10:55:00,0.62752,0.62775,0.62741,0.62745,460399999.0
2006-06-08 11:00:00,0.62745,0.6278,0.62727,0.62762,536099999.0
2006-06-08 11:05:00,0.62775,0.6278,0.62763,0.62766,272800000.0
2006-06-08 11:10:00,0.6276,0.62779,0.62745,0.6276,524899997.0
2006-06-08 11:15:00,0.62765,0.62765,0.62695,0.62729,505500001.0
2006-06-08 11:20:00,0.62727,0.62742,0.62704,0.62724,592899996.0
2006-06-08 11:25:00,0.62721,0.62759,0.6272,0.62748,447100000.0
2006-06-08 11:30:00,0.62755,0.6276,0.6272,0.62725,354800001.0
2006-06-08 11:35:00,0.62727,0.62727,0.62694,0.62695,373699999.0
2006-06-08 11:40:00,0.62691,0.62708,0.6267,0.62682,451700005.0
2006-06-08 11:45:00,0.62684,0.62712,0.62684,0.6271,475900001.0
2006-06-08 11:50:00,0.62708,0.62715,0.62684,0.627,356599998.0
2006-06-08 11:55:00,0.627,0.62734,0.62696,0.62734,487800001.0
2006-06-08 12:00:00,0.62735,0.62766,0.6272,0.62765,425400000.0
2006-06-08 12:05:00,0.62763,0.62763,0.62692,0.62713,542200002.0
2006-06-08 12:10:00,0.6271,0.6272,0.62697,0.62704,389399999.0
2006-06-08 12:15:00,0.627,0.62711,0.62686,0.62686,406400000.0
2006-06-08 12:20:00,0.62696,0.62717,0.62677,0.62691,460500003.0
2006-06-08 12:25:00,0.62687,0.62723,0.62677,0.62723,276299999.0
2006-06-08 12:30:00,0.62719,0.62738,0.62678,0.62685,483999997.0
2006-06-08 12:35:00,0.62688,0.6271,0.62677,0.627,439199997.0
2006-06-08 12:40:00,0.62695,0.62702,0.62677,0.6269,264200000.0
2006-06-08 12:45:00,0.62695,0.62726,0.62695,0.62705,241099998.0
2006-06-08 12:50:00,0.627,0.62749,0.627,0.62742,508900004.0
2006-06-08 12:55:00,0.62737,0.6277,0.62728,0.62748,404300001.0
2006-06-08 13:00:00,0.62746,0.62787,0.62746,0.62763,459799998.0
2006-06-08 13:05:00,0.62775,0.62787,0.62725,0.6273,452000002.0
2006-06-08 13:10:00,0.62747,0.6278,0.62744,0.6278,487400001.0
2006-06-08 13:15:00,0.62789,0.6285,0.62785,0.62785,422299997.0
2006-06-08 13:20:00,0.62794,0.62808,0.62768,0.62775,561399998.0
2006-06-08 13:25:00,0.62792,0.62793,0.62762,0.62785,415000001.0
2006-06-08 13:30:00,0.62786,0.6281,0.62758,0.6276,376699998.0
2006-06-08 13:35:00,0.62766,0.62804,0.62762,0.62797,512999997.0
2006-06-08 13:40:00,0.628,0.62806,0.62762,0.62791,471699999.0
2006-06-08 13:45:00,0.62784,0.62806,0.62765,0.6277,466200001.0
2006-06-08 13:50:00,0.62772,0.62787,0.62688,0.627,292800001.0
2006-06-08 13:55:00,0.62683,0.62712,0.62641,0.62671,322600000.0
2006-06-08 14:00:00,0.6268,0.62692,0.62652,0.6267,471500001.0
2006-06-08 14:05:00,0.62682,0.62731,0.62673,0.627,589500002.0
2006-06-08 14:10:00,0.62704,0.62704,0.62664,0.6268,298699998.0
2006-06-08 14:15:00,0.62688,0.62698,0.6261,0.62628,660800001.0
2006-06-08 14:20:00,0.62631,0.6274,0.62631,0.6274,415399997.0
2006-06-08 14:25:00,0.62736,0.62762,0.62719,0.62731,370300000.0
2006-06-08 14:30:00,0.62737,0.62737,0.62426,0.62488,382300003.0
2006-06-08 14:35:00,0.62536,0.62572,0.62457,0.62571,408599999.0
2006-06-08 14:40:00,0.62545,0.62556,0.62431,0.62431,462799996.0
2006-06-08 14:45:00,0.62407,0.62552,0.62407,0.62515,556899998.0
2006-06-08 14:50:00,0.62504,0.62514,0.62467,0.62495,326700002.0
2006-06-08 14:55:00,0.62492,0.62592,0.62492,0.62592,349599997.0
2006-06-08 15:00:00,0.626,0.62618,0.6253,0.62555,398299996.0
2006-06-08 15:05:00,0.62546,0.62576,0.62541,0.6256,478499995.0
2006-06-08 15:10:00,0.6256,0.6256,0.62505,0.62542,442399999.0
2006-06-08 15:15:00,0.62552,0.62605,0.62549,0.62605,510800001.0
2006-06-08 15:20:00,0.6261,0.6261,0.6259,0.626,475100000.0
2006-06-08 15:25:00,0.62601,0.62601,0.62548,0.62561,437100003.0
2006-06-08 15:30:00,0.62565,0.62578,0.62497,0.62507,370900000.0
2006-06-08 15:35:00,0.6252,0.62549,0.62519,0.62535,485799998.0
2006-06-08 15:40:00,0.62528,0.62528,0.6249,0.6249,366399998.0
2006-06-08 15:45:00,0.62459,0.62476,0.62431,0.62434,500999999.0
2006-06-08 15:50:00,0.62442,0.62497,0.62442,0.62486,481199998.0
2006-06-08 15:55:00,0.62476,0.625,0.62448,0.62471,487899998.0
2006-06-08 16:00:00,0.62467,0.62524,0.62448,0.62519,481599995.0
2006-06-08 16:05:00,0.62528,0.62678,0.62528,0.62656,482500000.0
2006-06-08 16:10:00,0.6265,0.6265,0.62591,0.62611,595999999.0
2006-06-08 16:15:00,0.6261,0.62647,0.6259,0.62643,471899999.0
2006-06-08 16:20:00,0.62656,0.62668,0.62619,0.62619,566700001.0
2006-06-08 16:25:00,0.6262,0.62647,0.62587,0.62588,444099994.0
2006-06-08 16:30:00,0.62569,0.62602,0.62558,0.62573,522400000.0
2006-06-08 16:35:00,0.62575,0.62587,0.62564,0.62582,378100002.0
2006-06-08 16:40:00,0.62591,0.6264,0.62591,0.62607,274199999.0
2006-06-08 16:45:00,0.62613,0.62623,0.62586,0.62605,405300002.0
2006-06-08 16:50:00,0.62592,0.62601,0.62563,0.6257,546099998.0
2006-06-08 16:55:00,0.62563,0.62572,0.62518,0.62543,490499998.0
2006-06-08 17:00:00,0.62545,0.62563,0.62528,0.62563,383100000.0
2006-06-08 17:05:00,0.62565,0.62588,0.62539,0.62583,409399999.0
2006-06-08 17:10:00,0.62562,0.62575,0.62533,0.62553,507799996.0
2006-06-08 17:15:00,0.6255,0.62567,0.6252,0.62545,464900000.0
2006-06-08 17:20:00,0.62545,0.62545,0.62468,0.62477,339599998.0
2006-06-08 17:25:00,0.62469,0.62484,0.62433,0.62484,461900001.0
2006-06-08 17:30:00,0.62488,0.62496,0.62461,0.62477,427099998.0
2006-06-08 17:35:00,0.62485,0.62503,0.62485,0.62499,342700002.0
2006-06-08 17:40:00,0.62488,0.62563,0.62464,0.62563,351500001.0
2006-06-08 17:45:00,0.62593,0.62607,0.62564,0.62601,425699997.0
2006-06-08 17:50:00,0.626,0.62615,0.62581,0.62608,354000003.0
2006-06-08 17:55:00,0.62603,0.62637,0.62585,0.62626,390099997.0
2006-06-08 18:00:00,0.62621,0.62624,0.62597,0.62616,677499996.0
2006-06-08 18:05:00,0.62623,0.62649,0.62617,0.62649,976400004.0
2006-06-08 18:10:00,0.62648,0.62674,0.62631,0.62674,511100001.0
2006-06-08 18:15:00,0.62676,0.62698,0.62657,0.6268,1303999999.0
2006-06-08 18:20:00,0.62683,0.62693,0.62651,0.62675,940500003.0
2006-06-08 18:25:00,0.62675,0.62677,0.6265,0.62667,1063199993.0
2006-06-08 18:30:00,0.62669,0.62669,0.62609,0.62622,631099998.0
2006-06-08 18:35:00,0.62621,0.62622,0.62603,0.62613,935699998.0
2006-06-08 18:40:00,0.62612,0.62642,0.62598,0.62612,1403200005.0
2006-06-08 18:45:00,0.62615,0.6264,0.62591,0.6264,969000002.0
2006-06-08 18:50:00,0.62638,0.62638,0.62585,0.62585,469300000.0
2006-06-08 18:55:00,0.62591,0.6261,0.62574,0.62595,597099996.0
2006-06-08 19:00:00,0.62596,0.62606,0.62569,0.62575,707199996.0
2006-06-08 19:05:00,0.6258,0.62593,0.62547,0.62563,742299997.0
2006-06-08 19:10:00,0.62562,0.62565,0.6253,0.6254,416699997.0
2006-06-08 19:15:00,0.6254,0.62543,0.6244,0.62492,508199999.0
2006-06-08 19:20:00,0.62495,0.62504,0.6248,0.6249,412100002.0
2006-06-08 19:25:00,0.62495,0.625,0.62476,0.62492,580599997.0
2006-06-08 19:30:00,0.625,0.6251,0.62485,0.625,417900000.0
2006-06-08 19:35:00,0.625,0.62505,0.6249,0.62495,822599998.0
2006-06-08 19:40:00,0.62503,0.6251,0.62479,0.62492,449000006.0
2006-06-08 19:45:00,0.62492,0.62502,0.6247,0.6247,355400000.0
2006-06-08 19:50:00,0.62487,0.62495,0.62475,0.62485,749999993.0
2006-06-08 19:55:00,0.62475,0.62485,0.62453,0.62455,916799996.0
2006-06-08 20:00:00,0.62453,0.62466,0.6244,0.62455,705499997.0
2006-06-08 20:05:00,0.62452,0.62467,0.62438,0.62451,772200000.0
2006-06-08 20:10:00,0.62442,0.62455,0.62415,0.6245,548000000.0
2006-06-08 20:15:00,0.6244,0.62468,0.6244,0.6245,787100002.0
2006-06-08 20:20:00,0.62455,0.62455,0.62415,0.62445,481800000.0
2006-06-08 20:25:00,0.6245,0.62506,0.62446,0.6246,671300000.0
2006-06-08 20:30:00,0.62453,0.62466,0.62439,0.6245,782799999.0
2006-06-08 20:35:00,0.6245,0.6246,0.62435,0.62454,631499999.0
2006-06-08 20:40:00,0.6245,0.62501,0.62443,0.62501,514199998.0
2006-06-08 20:45:00,0.625,0.62505,0.6244,0.62453,422000001.0
2006-06-08 20:50:00,0.62452,0.62455,0.62436,0.6245,716100000.0
2006-06-08 20:55:00,0.6244,0.62459,0.62409,0.62425,612200001.0
2006-06-08 21:00:00,0.62425,0.62435,0.62415,0.6242,666899999.0
2006-06-08 21:05:00,0.6243,0.62435,0.62415,0.6243,568200002.0
2006-06-08 21:10:00,0.62425,0.62433,0.6242,0.62425,468099994.0
2006-06-08 21:15:00,0.62425,0.62435,0.6241,0.62425,820099992.0
2006-06-08 21:20:00,0.6243,0.62435,0.62415,0.62425,640400000.0
2006-06-08 21:25:00,0.62425,0.6243,0.6241,0.6242,530900002.0
2006-06-08 21:30:00,0.62427,0.62435,0.62417,0.62425,464099996.0
2006-06-08 21:35:00,0.62425,0.62435,0.62415,0.62427,765299996.0
2006-06-08 21:40:00,0.6243,0.62435,0.6241,0.6241,524200003.0
2006-06-08 21:45:00,0.62425,0.6243,0.62415,0.62423,478800001.0
2006-06-08 21:50:00,0.6243,0.6244,0.6242,0.62425,453999999.0
2006-06-08 21:55:00,0.62425,0.62435,0.62415,0.62425,367799999.0
2006-06-08 22:00:00,0.62425,0.6243,0.6242,0.62425,420499998.0
2006-06-08 22:05:00,0.6242,0.6244,0.6241,0.62427,510299999.0
2006-06-08 22:10:00,0.62425,0.62435,0.62415,0.62427,538499997.0
2006-06-08 22:15:00,0.62427,0.62435,0.62415,0.62425,476300003.0
2006-06-08 22:20:00,0.6243,0.62435,0.62417,0.6243,540500002.0
2006-06-08 22:25:00,0.6242,0.62435,0.62415,0.62425,354600000.0
2006-06-08 22:30:00,0.6243,0.62435,0.624,0.62427,377900001.0
2006-06-08 22:35:00,0.62432,0.62432,0.624,0.6243,425699999.0
2006-06-08 22:40:00,0.62425,0.62435,0.6241,0.62417,552900001.0
2006-06-08 22:45:00,0.62425,0.62435,0.62405,0.62425,450300001.0
2006-06-08 22:50:00,0.6243,0.6243,0.624,0.6242,573100000.0
2006-06-08 22:55:00,0.6242,0.6244,0.62405,0.62405,540300001.0
2006-06-08 23:00:00,0.6241,0.62525,0.6241,0.62501,638600000.0
2006-06-08 23:05:00,0.62497,0.62515,0.62442,0.62485,586099995.0
2006-06-08 23:10:00,0.62486,0.62491,0.62436,0.62455,552300001.0
2006-06-08 23:15:00,0.62455,0.6251,0.62444,0.62463,489899998.0
2006-06-08 23:20:00,0.62451,0.62521,0.62439,0.62511,608099999.0
2006-06-08 23:25:00,0.62493,0.62516,0.62468,0.62473,464999996.0
2006-06-08 23:30:00,0.62461,0.62495,0.62437,0.6248,523200003.0
2006-06-08 23:35:00,0.62485,0.62507,0.62481,0.62499,376699999.0
2006-06-08 23:40:00,0.62505,0.6253,0.62495,0.62525,269700002.0
2006-06-08 23:45:00,0.6254,0.62559,0.62515,0.6254,446400002.0
2006-06-08 23:50:00,0.62544,0.62544,0.62493,0.62515,364399999.0
2006-06-08 23:55:00,0.62515,0.62515,0.62505,0.62505,420499999.0
2006-06-09 00:00:00,0.6252,0.6254,0.62475,0.6248,359099995.0
2006-06-09 00:05:00,0.62485,0.62494,0.62475,0.62488,329399995.0
2006-06-09 00:10:00,0.62471,0.62497,0.6247,0.62492,369399997.0
2006-06-09 00:15:00,0.62487,0.62497,0.62468,0.62497,460899998.0
2006-06-09 00:20:00,0.62486,0.62501,0.6246,0.62482,391499995.0
2006-06-09 00:25:00,0.6249,0.62512,0.62461,0.62508,364299999.0
2006-06-09 00:30:00,0.6251,0.6251,0.62457,0.62484,477000001.0
2006-06-09 00:35:00,0.62481,0.6253,0.62468,0.62524,495900002.0
2006-06-09 00:40:00,0.62527,0.62583,0.62509,0.62578,318100001.0
2006-06-09 00:45:00,0.62585,0.62592,0.62565,0.62575,374900000.0
2006-06-09 00:50:00,0.6257,0.62578,0.6256,0.62575,457500002.0
2006-06-09 00:55:00,0.62575,0.62585,0.62566,0.6258,370999999.0
2006-06-09 01:00:00,0.62576,0.62592,0.62575,0.62587,284599999.0
2006-06-09 01:05:00,0.62575,0.62592,0.62554,0.62562,277300001.0
2006-06-09 01:10:00,0.62557,0.6258,0.62543,0.62547,344499997.0
2006-06-09 01:15:00,0.62555,0.62576,0.62542,0.6257,345600000.0
2006-06-09 01:20:00,0.62565,0.62573,0.62555,0.62565,276100000.0
2006-06-09 01:25:00,0.6256,0.6257,0.62535,0.62554,451399997.0
2006-06-09 01:30:00,0.6256,0.62562,0.62531,0.62555,370400002.0
2006-06-09 01:35:00,0.62555,0.62602,0.62553,0.62589,327799999.0
2006-06-09 01:40:00,0.62611,0.62614,0.6259,0.62598,395999995.0
2006-06-09 01:45:00,0.6259,0.62608,0.62585,0.6259,381600001.0
2006-06-09 01:50:00,0.62595,0.6262,0.62575,0.6262,318299999.0
2006-06-09 01:55:00,0.62615,0.62619,0.62595,0.62597,415799999.0
2006-06-09 02:00:00,0.62603,0.62619,0.6259,0.62619,336400001.0
2006-06-09 02:05:00,0.62623,0.62645,0.62593,0.62607,338700001.0
2006-06-09 02:10:00,0.62612,0.62639,0.62605,0.62619,441299999.0
2006-06-09 02:15:00,0.62619,0.62648,0.62619,0.62627,381499993.0
2006-06-09 02:20:00,0.6264,0.6264,0.62615,0.62625,421300001.0
2006-06-09 02:25:00,0.62622,0.62635,0.62595,0.626,330199995.0
2006-06-09 02:30:00,0.6261,0.62615,0.62572,0.62585,365000000.0
2006-06-09 02:35:00,0.6258,0.62585,0.62536,0.62552,522700002.0
2006-06-09 02:40:00,0.62548,0.62562,0.62538,0.62558,345900001.0
2006-06-09 02:45:00,0.62556,0.62587,0.62556,0.62579,262799996.0
2006-06-09 02:50:00,0.62579,0.62581,0.62562,0.62565,362000001.0
2006-06-09 02:55:00,0.62562,0.62587,0.62558,0.62559,316499999.0
2006-06-09 03:00:00,0.6256,0.62581,0.62555,0.62565,445300003.0
2006-06-09 03:05:00,0.6256,0.62575,0.62543,0.62554,593800001.0
2006-06-09 03:10:00,0.6255,0.62557,0.62499,0.62499,305299999.0
2006-06-09 03:15:00,0.62491,0.62513,0.62485,0.625,458600001.0
2006-06-09 03:20:00,0.6251,0.62526,0.62492,0.62523,395700001.0
2006-06-09 03:25:00,0.62518,0.62524,0.625,0.62517,372000001.0
2006-06-09 03:30:00,0.62515,0.62529,0.62505,0.62517,375699999.0
2006-06-09 03:35:00,0.62528,0.62533,0.62513,0.62525,405699996.0
2006-06-09 03:40:00,0.6252,0.62533,0.62502,0.62525,439399999.0
2006-06-09 03:45:00,0.62535,0.62541,0.6251,0.62539,370199999.0
2006-06-09 03:50:00,0.6253,0.6255,0.62518,0.6255,459700000.0
2006-06-09 03:55:00,0.6254,0.62552,0.6253,0.62549,426199999.0
2006-06-09 04:00:00,0.62544,0.62605,0.6254,0.62597,393099997.0
2006-06-09 04:05:00,0.62589,0.62612,0.62585,0.62603,313999999.0
2006-06-09 04:10:00,0.62603,0.62634,0.6257,0.6257,336899998.0
2006-06-09 04:15:00,0.6258,0.62592,0.62555,0.62555,400399999.0
2006-06-09 04:20:00,0.62559,0.6258,0.62559,0.62565,391800000.0
2006-06-09 04:25:00,0.6258,0.6258,0.62565,0.62575,335100000.0
2006-06-09 04:30:00,0.6257,0.62602,0.62565,0.6259,439199999.0
2006-06-09 04:35:00,0.62597,0.62645,0.62597,0.62618,558400001.0
2006-06-09 04:40:00,0.62623,0.62668,0.62623,0.62643,392699999.0
2006-06-09 04:45:00,0.62648,0.62667,0.62633,0.62636,537499999.0
2006-06-09 04:50:00,0.62649,0.62683,0.6264,0.6266,465399993.0
2006-06-09 04:55:00,0.62661,0.62661,0.62592,0.62603,502600002.0
2006-06-09 05:00:00,0.62612,0.62639,0.6257,0.62612,377800001.0
2006-06-09 05:05:00,0.62611,0.62635,0.62609,0.62625,328899999.0
2006-06-09 05:10:00,0.62622,0.62646,0.62619,0.62635,301700000.0
2006-06-09 05:15:00,0.62627,0.6265,0.62605,0.6265,381400004.0
2006-06-09 05:20:00,0.62645,0.62655,0.62629,0.62645,265299997.0
2006-06-09 05:25:00,0.62635,0.6266,0.6263,0.6266,444699995.0
2006-06-09 05:30:00,0.62649,0.62653,0.62635,0.62652,341699999.0
2006-06-09 05:35:00,0.62652,0.62657,0.62625,0.6265,475999995.0
2006-06-09 05:40:00,0.62664,0.62688,0.62662,0.62667,373700001.0
2006-06-09 05:45:00,0.62668,0.62685,0.62653,0.62677,373200000.0
2006-06-09 05:50:00,0.6267,0.6268,0.62646,0.62651,494099999.0
2006-06-09 05:55:00,0.62653,0.62701,0.62645,0.62695,255499998.0
2006-06-09 06:00:00,0.62692,0.6271,0.62688,0.62702,331799998.0
2006-06-09 06:05:00,0.6271,0.6271,0.62686,0.62703,437299996.0
2006-06-09 06:10:00,0.62703,0.62715,0.62695,0.627,363400002.0
2006-06-09 06:15:00,0.627,0.62711,0.6268,0.6271,348599997.0
2006-06-09 06:20:00,0.62705,0.62715,0.62679,0.62712,345800002.0
2006-06-09 06:25:00,0.62719,0.62737,0.62715,0.62732,443600001.0
2006-06-09 06:30:00,0.62728,0.62745,0.62719,0.62735,416099997.0
2006-06-09 06:35:00,0.62737,0.6275,0.62729,0.62745,330699999.0
2006-06-09 06:40:00,0.62737,0.62762,0.62721,0.62745,515300001.0
2006-06-09 06:45:00,0.6273,0.6273,0.62674,0.62689,440899998.0
2006-06-09 06:50:00,0.62696,0.62717,0.62685,0.62711,462900001.0
2006-06-09 06:55:00,0.62705,0.62735,0.62703,0.62732,376600000.0
2006-06-09 07:00:00,0.62727,0.62728,0.62713,0.62725,373300003.0
2006-06-09 07:05:00,0.6272,0.62743,0.62712,0.62735,375299997.0
2006-06-09 07:10:00,0.62732,0.62745,0.62705,0.62743,256800000.0
2006-06-09 07:15:00,0.62737,0.62755,0.62723,0.62745,340299998.0
2006-06-09 07:20:00,0.62755,0.62805,0.62755,0.62757,381600003.0
2006-06-09 07:25:00,0.62772,0.62801,0.62772,0.6279,461900001.0
2006-06-09 07:30:00,0.62785,0.62795,0.62735,0.62768,434100000.0
2006-06-09 07:35:00,0.62755,0.62773,0.62737,0.62773,349299998.0
2006-06-09 07:40:00,0.62766,0.62787,0.62753,0.6277,405899996.0
2006-06-09 07:45:00,0.62772,0.62784,0.62739,0.62767,444500002.0
2006-06-09 07:50:00,0.62757,0.62762,0.62732,0.6275,402699999.0
2006-06-09 07:55:00,0.62755,0.62782,0.62749,0.62781,358000001.0
2006-06-09 08:00:00,0.62767,0.62782,0.62736,0.62738,423000000.0
2006-06-09 08:05:00,0.62747,0.62756,0.62732,0.62755,478099999.0
2006-06-09 08:10:00,0.6275,0.62751,0.62686,0.62702,417000002.0
2006-06-09 08:15:00,0.62693,0.62722,0.6269,0.62712,354699999.0
2006-06-09 08:20:00,0.6272,0.62759,0.6271,0.62711,304599997.0
2006-06-09 08:25:00,0.62695,0.62728,0.62687,0.62712,315599994.0
2006-06-09 08:30:00,0.62725,0.62743,0.62701,0.62721,473300001.0
2006-06-09 08:35:00,0.62708,0.62723,0.62685,0.62686,395800001.0
2006-06-09 08:40:00,0.62689,0.62714,0.62675,0.62697,509000004.0
2006-06-09 08:45:00,0.62709,0.6272,0.62699,0.62699,224699999.0
2006-06-09 08:50:00,0.62708,0.62745,0.62702,0.6274,363100001.0
2006-06-09 08:55:00,0.62743,0.62752,0.6271,0.62752,370599999.0
2006-06-09 09:00:00,0.6275,0.62807,0.6275,0.62779,322499998.0
2006-06-09 09:05:00,0.62773,0.62773,0.62725,0.62735,326599996.0
2006-06-09 09:10:00,0.62735,0.62818,0.62721,0.62818,416699999.0
2006-06-09 09:15:00,0.62828,0.62854,0.62822,0.62852,507799998.0
2006-06-09 09:20:00,0.62845,0.6285,0.62792,0.62811,397399998.0
2006-06-09 09:25:00,0.62821,0.62842,0.62791,0.62814,430500001.0
2006-06-09 09:30:00,0.62804,0.62806,0.62768,0.62798,358900002.0
2006-06-09 09:35:00,0.62795,0.62842,0.62783,0.62825,350100001.0
2006-06-09 09:40:00,0.62824,0.62851,0.62824,0.62835,523999998.0
2006-06-09 09:45:00,0.6283,0.62856,0.6283,0.62854,396600001.0
2006-06-09 09:50:00,0.62855,0.62888,0.6285,0.62874,346000001.0
2006-06-09 09:55:00,0.62874,0.62874,0.62829,0.62842,468299999.0
2006-06-09 10:00:00,0.6284,0.62885,0.6283,0.62885,413400000.0
2006-06-09 10:05:00,0.62872,0.62885,0.6285,0.62875,434499998.0
2006-06-09 10:10:00,0.6287,0.62885,0.62865,0.62882,286499996.0
2006-06-09 10:15:00,0.6288,0.6288,0.62829,0.62842,438600001.0
2006-06-09 10:20:00,0.62842,0.62852,0.62823,0.62837,438799997.0
2006-06-09 10:25:00,0.62838,0.62867,0.62838,0.62851,371799999.0
2006-06-09 10:30:00,0.62848,0.62873,0.62836,0.62873,366500000.0
2006-06-09 10:35:00,0.62871,0.62876,0.6285,0.62855,333599999.0
2006-06-09 10:40:00,0.62863,0.62886,0.62847,0.62886,532199996.0
2006-06-09 10:45:00,0.6289,0.62917,0.6288,0.62913,485899999.0
2006-06-09 10:50:00,0.62918,0.6293,0.62888,0.62915,358600000.0
2006-06-09 10:55:00,0.6291,0.62912,0.62889,0.62899,362000001.0
2006-06-09 11:00:00,0.629,0.63021,0.62877,0.63,499300003.0
2006-06-09 11:05:00,0.63003,0.63147,0.62984,0.63115,520699999.0
2006-06-09 11:10:00,0.63105,0.63112,0.63072,0.63076,512199996.0
2006-06-09 11:15:00,0.63085,0.63132,0.63068,0.63106,459599999.0
2006-06-09 11:20:00,0.63107,0.6313,0.63098,0.63126,579199998.0
2006-06-09 11:25:00,0.63124,0.6314,0.6311,0.63124,409800000.0
2006-06-09 11:30:00,0.63123,0.63133,0.63113,0.63119,427200000.0
2006-06-09 11:35:00,0.63109,0.63152,0.63081,0.63148,550400002.0
2006-06-09 11:40:00,0.63156,0.63181,0.6308,0.63082,425300000.0
2006-06-09 11:45:00,0.63084,0.63098,0.63071,0.63089,378500000.0
2006-06-09 11:50:00,0.63088,0.63124,0.63076,0.63108,329700001.0
2006-06-09 11:55:00,0.63107,0.63116,0.63093,0.63116,412199998.0
2006-06-09 12:00:00,0.6312,0.6313,0.6311,0.63124,415999998.0
2006-06-09 12:05:00,0.63125,0.63158,0.63125,0.63141,523099995.0
2006-06-09 12:10:00,0.63128,0.63136,0.6308,0.63136,494600000.0
2006-06-09 12:15:00,0.63143,0.63167,0.63118,0.63119,442399995.0
2006-06-09 12:20:00,0.63127,0.63152,0.63102,0.6313,482399997.0
2006-06-09 12:25:00,0.6314,0.63173,0.63135,0.63141,443100001.0
2006-06-09 12:30:00,0.63141,0.63151,0.63112,0.6312,460599996.0
2006-06-09 12:35:00,0.6312,0.63128,0.6308,0.63095,364100001.0
2006-06-09 12:40:00,0.6309,0.63143,0.6307,0.63128,278300000.0
2006-06-09 12:45:00,0.63125,0.63125,0.63089,0.63095,344100003.0
2006-06-09 12:50:00,0.63089,0.63146,0.63089,0.63139,447599999.0
2006-06-09 12:55:00,0.63111,0.63166,0.63107,0.63155,434100001.0
2006-06-09 13:00:00,0.63152,0.63183,0.6315,0.6316,464200000.0
2006-06-09 13:05:00,0.63162,0.63174,0.63108,0.6312,344899999.0
2006-06-09 13:10:00,0.63128,0.63211,0.63128,0.63187,375799998.0
2006-06-09 13:15:00,0.63205,0.63225,0.63197,0.63225,407100000.0
2006-06-09 13:20:00,0.63228,0.63313,0.63219,0.63283,478500001.0
2006-06-09 13:25:00,0.63304,0.63318,0.63265,0.63294,490200001.0
2006-06-09 13:30:00,0.63285,0.63289,0.63216,0.63233,407799999.0
2006-06-09 13:35:00,0.63237,0.63242,0.63194,0.63237,457500001.0
2006-06-09 13:40:00,0.63175,0.63293,0.63091,0.63236,551300001.0
2006-06-09 13:45:00,0.63231,0.63265,0.63216,0.63257,354700000.0
2006-06-09 13:50:00,0.63263,0.63272,0.63241,0.63254,637399991.0
2006-06-09 13:55:00,0.63254,0.63326,0.63225,0.63225,360899998.0
2006-06-09 14:00:00,0.63251,0.63303,0.63229,0.63264,405900002.0
2006-06-09 14:05:00,0.63253,0.6327,0.63223,0.63232,443199999.0
2006-06-09 14:10:00,0.63236,0.63291,0.63236,0.63264,394000000.0
2006-06-09 14:15:00,0.63267,0.63314,0.6326,0.63293,443000002.0
2006-06-09 14:20:00,0.63295,0.63306,0.63259,0.63259,414399996.0
2006-06-09 14:25:00,0.63258,0.63273,0.63207,0.63213,359299998.0
2006-06-09 14:30:00,0.63206,0.63206,0.63098,0.6317,423699999.0
2006-06-09 14:35:00,0.63165,0.63166,0.63076,0.63089,575000003.0
2006-06-09 14:40:00,0.63085,0.63085,0.63034,0.63059,445800000.0
2006-06-09 14:45:00,0.6305,0.63092,0.63045,0.6306,556399999.0
2006-06-09 14:50:00,0.63067,0.63149,0.63066,0.63149,396000001.0
2006-06-09 14:55:00,0.6314,0.6314,0.63035,0.63042,408300001.0
2006-06-09 15:00:00,0.63047,0.6311,0.63047,0.6309,362499999.0
2006-06-09 15:05:00,0.63091,0.63105,0.63073,0.6309,553000004.0
2006-06-09 15:10:00,0.63092,0.63108,0.63072,0.63103,424099998.0
2006-06-09 15:15:00,0.63105,0.63162,0.63095,0.63143,448399997.0
2006-06-09 15:20:00,0.63158,0.63162,0.63035,0.63061,416699999.0
2006-06-09 15:25:00,0.63065,0.6319,0.63065,0.6318,479500000.0
2006-06-09 15:30:00,0.63199,0.63244,0.63175,0.63217,295099999.0
2006-06-09 15:35:00,0.63218,0.63231,0.63194,0.63204,515199999.0
2006-06-09 15:40:00,0.63202,0.63212,0.63179,0.63186,418400005.0
2006-06-09 15:45:00,0.6318,0.63212,0.6318,0.63195,314499999.0
2006-06-09 15:50:00,0.6318,0.6318,0.63155,0.63171,457400001.0
2006-06-09 15:55:00,0.63173,0.63182,0.63139,0.63182,351499997.0
2006-06-09 16:00:00,0.63182,0.63291,0.63182,0.63251,440600002.0
2006-06-09 16:05:00,0.63253,0.63297,0.63237,0.63257,381600000.0
2006-06-09 16:10:00,0.63241,0.63273,0.63226,0.63243,395499998.0
2006-06-09 16:15:00,0.63238,0.63246,0.63181,0.63189,580899996.0
2006-06-09 16:20:00,0.63205,0.63228,0.63205,0.63217,448200000.0
2006-06-09 16:25:00,0.63206,0.63232,0.63187,0.63207,497499998.0
2006-06-09 16:30:00,0.63198,0.63233,0.63186,0.63227,524999997.0
2006-06-09 16:35:00,0.63216,0.63224,0.63181,0.63218,443699996.0
2006-06-09 16:40:00,0.63217,0.63223,0.63152,0.63206,325099997.0
2006-06-09 16:45:00,0.63224,0.63299,0.63224,0.63299,468000003.0
2006-06-09 16:50:00,0.63283,0.63298,0.63264,0.63282,513999997.0
2006-06-09 16:55:00,0.63289,0.63313,0.63277,0.63293,504599999.0
2006-06-09 17:00:00,0.63291,0.63344,0.63288,0.63344,430099999.0
2006-06-09 17:05:00,0.63362,0.63399,0.63297,0.63318,417599998.0
2006-06-09 17:10:00,0.63315,0.63315,0.63289,0.63299,425799996.0
2006-06-09 17:15:00,0.63289,0.63301,0.63266,0.63273,460099999.0
2006-06-09 17:20:00,0.63283,0.63283,0.63174,0.63208,479900002.0
2006-06-09 17:25:00,0.63219,0.63291,0.63216,0.63274,329099999.0
2006-06-09 17:30:00,0.63264,0.63315,0.63245,0.63315,441199999.0
2006-06-09 17:35:00,0.63325,0.6333,0.63296,0.63322,395099995.0
2006-06-09 17:40:00,0.63295,0.63311,0.63269,0.63303,293499997.0
2006-06-09 17:45:00,0.63308,0.63374,0.63293,0.63347,364899999.0
2006-06-09 17:50:00,0.63325,0.63337,0.63294,0.63297,398200000.0
2006-06-09 17:55:00,0.63294,0.63316,0.63289,0.63307,416400000.0
2006-06-09 18:00:00,0.63301,0.63349,0.63298,0.63335,740299997.0
2006-06-09 18:05:00,0.63342,0.63356,0.63326,0.63335,943199999.0
2006-06-09 18:10:00,0.6334,0.6335,0.63335,0.6335,342399998.0
2006-06-09 18:15:00,0.63345,0.6336,0.63319,0.63319,1190599998.0
2006-06-09 18:20:00,0.63315,0.63349,0.63315,0.6334,937100001.0
2006-06-09 18:25:00,0.63335,0.63362,0.63323,0.6334,1089000001.0
2006-06-09 18:30:00,0.63338,0.63364,0.6333,0.63364,741200003.0
2006-06-09 18:35:00,0.63362,0.63375,0.63347,0.6337,930199999.0
2006-06-09 18:40:00,0.63369,0.63377,0.63345,0.63363,1488499991.0
2006-06-09 18:45:00,0.63367,0.63369,0.63344,0.6336,1066900002.0
2006-06-09 18:50:00,0.6336,0.63362,0.63348,0.63355,371800001.0
2006-06-09 18:55:00,0.63367,0.63413,0.6336,0.63385,701400000.0
2006-06-09 19:00:00,0.63377,0.63387,0.63341,0.63372,632400001.0
2006-06-09 19:05:00,0.63373,0.63403,0.6336,0.63367,806099993.0
2006-06-09 19:10:00,0.63368,0.6338,0.6336,0.6336,430000001.0
2006-06-09 19:15:00,0.6336,0.63376,0.63346,0.63362,451199995.0
2006-06-09 19:20:00,0.63365,0.6337,0.6335,0.6336,652899993.0
2006-06-09 19:25:00,0.63365,0.63379,0.6335,0.6336,488399999.0
2006-06-09 19:30:00,0.63365,0.63375,0.6335,0.6337,584099995.0
2006-06-09 19:35:00,0.6337,0.63375,0.6336,0.63364,714900000.0
2006-06-09 19:40:00,0.63373,0.6338,0.63355,0.63367,460000000.0
2006-06-09 19:45:00,0.6337,0.63383,0.6335,0.6335,382399998.0
2006-06-09 19:50:00,0.63367,0.63375,0.6336,0.6337,702999997.0
2006-06-09 19:55:00,0.63362,0.63374,0.63354,0.63355,976200003.0
2006-06-09 20:00:00,0.63357,0.63412,0.63353,0.63402,641300000.0
2006-06-09 20:05:00,0.63394,0.63394,0.63307,0.63323,764599998.0
2006-06-09 20:10:00,0.63317,0.63335,0.63223,0.63244,637099994.0
2006-06-09 20:15:00,0.63245,0.63266,0.63229,0.6325,869399997.0
2006-06-09 20:20:00,0.63255,0.63282,0.6324,0.63269,472799998.0
2006-06-09 20:25:00,0.63268,0.63277,0.6324,0.6326,686699999.0
2006-06-09 20:30:00,0.6325,0.63265,0.6325,0.6326,839100002.0
2006-06-09 20:35:00,0.6326,0.6327,0.63245,0.6326,575799996.0
2006-06-09 20:40:00,0.63255,0.63265,0.63248,0.6326,543299999.0
2006-06-09 20:45:00,0.63248,0.63255,0.63207,0.63227,409400000.0
2006-06-09 20:50:00,0.63222,0.63231,0.6321,0.63223,762199998.0
2006-06-09 20:55:00,0.63215,0.63236,0.63188,0.6321,751199999.0
2006-06-09 21:00:00,0.6321,0.6322,0.632,0.63205,676299998.0
2006-06-09 21:05:00,0.63215,0.6322,0.632,0.63215,676599997.0
2006-06-09 21:10:00,0.6321,0.63217,0.63205,0.6321,367399997.0
2006-06-09 21:15:00,0.6321,0.6322,0.63195,0.6321,694299999.0
2006-06-09 21:20:00,0.63215,0.6322,0.632,0.6321,561299995.0
2006-06-09 21:25:00,0.6321,0.63215,0.63195,0.63205,505899999.0
2006-06-09 21:30:00,0.63212,0.6322,0.63202,0.6321,430999998.0
2006-06-09 21:35:00,0.6321,0.6322,0.632,0.63212,654699998.0
2006-06-09 21:40:00,0.63215,0.6322,0.63195,0.63195,561899996.0
2006-06-09 21:45:00,0.6321,0.63215,0.632,0.63208,354299997.0
2006-06-09 21:50:00,0.63215,0.63225,0.63205,0.6321,568199998.0
2006-06-09 21:55:00,0.6321,0.6322,0.632,0.6321,360900000.0
2006-06-09 22:00:00,0.6321,0.63215,0.63205,0.6321,323599999.0
2006-06-09 22:05:00,0.63205,0.63225,0.63195,0.63212,416299998.0
2006-06-09 22:10:00,0.6321,0.6322,0.632,0.63212,529899997.0
2006-06-09 22:15:00,0.63212,0.6322,0.632,0.6321,486999995.0
2006-06-09 22:20:00,0.63215,0.6322,0.63202,0.63215,496299994.0
2006-06-09 22:25:00,0.63205,0.6322,0.632,0.6321,402599998.0
2006-06-09 22:30:00,0.63215,0.6322,0.63185,0.63212,416700000.0
2006-06-09 22:35:00,0.63217,0.63217,0.63185,0.63215,412699997.0
2006-06-09 22:40:00,0.6321,0.6322,0.63195,0.63202,626599998.0
2006-06-09 22:45:00,0.6321,0.6322,0.6319,0.6321,627699998.0
2006-06-09 22:50:00,0.63215,0.63215,0.63185,0.63205,658600002.0
2006-06-09 22:55:00,0.63205,0.63225,0.6319,0.6319,624400001.0
2006-06-12 00:00:00,0.6322,0.6322,0.6322,0.6322,56000000.0
2006-06-12 00:05:00,0.6324,0.6324,0.6322,0.6322,112000000.0
2006-06-12 00:10:00,0.6323,0.6323,0.6322,0.6322,168000000.0
2006-06-12 00:15:00,0.6321,0.6321,0.6321,0.6321,56000000.0
2006-06-12 00:20:00,0.632,0.6321,0.6319,0.6319,168000000.0
2006-06-12 00:25:00,0.6318,0.6318,0.6317,0.6317,112000000.0
2006-06-12 00:30:00,0.6319,0.6319,0.6316,0.6318,168000000.0
2006-06-12 00:35:00,0.6319,0.6319,0.6316,0.6316,112000000.0
2006-06-12 00:40:00,0.6317,0.6317,0.6316,0.6317,168000000.0
2006-06-12 00:45:00,0.6319,0.632,0.6318,0.6318,224000000.0
2006-06-12 00:50:00,0.6319,0.632,0.6319,0.6319,168000000.0
2006-06-12 00:55:00,0.632,0.6321,0.6319,0.6319,112000000.0
2006-06-12 01:00:00,0.6318,0.6319,0.6318,0.6319,112000000.0
2006-06-12 01:05:00,0.632,0.632,0.6319,0.6319,168000000.0
2006-06-12 01:15:00,0.6318,0.632,0.6318,0.6319,112000000.0
2006-06-12 01:20:00,0.632,0.6321,0.6319,0.6321,112000000.0
2006-06-12 01:25:00,0.632,0.6321,0.6319,0.6319,280000000.0
2006-06-12 01:30:00,0.6318,0.6318,0.6316,0.6317,168000000.0
2006-06-12 01:35:00,0.6318,0.6319,0.6318,0.6319,112000000.0
2006-06-12 01:40:00,0.6318,0.632,0.6318,0.6319,56000000.0
2006-06-12 01:45:00,0.632,0.632,0.6319,0.6319,280000000.0
2006-06-12 01:50:00,0.632,0.632,0.6318,0.6319,280000000.0
2006-06-12 01:55:00,0.6318,0.6318,0.6316,0.6318,224000000.0
2006-06-12 02:00:00,0.63144,0.63144,0.631,0.63119,434600002.0
2006-06-12 02:05:00,0.63123,0.63139,0.63113,0.6313,517000001.0
2006-06-12 02:10:00,0.63135,0.63154,0.63125,0.63135,369300002.0
2006-06-12 02:15:00,0.63132,0.6317,0.63132,0.63157,372799999.0
2006-06-12 02:20:00,0.63164,0.63212,0.6315,0.632,552199997.0
2006-06-12 02:25:00,0.63201,0.63205,0.63178,0.63195,405499996.0
2006-06-12 02:30:00,0.632,0.63244,0.63165,0.63238,499899995.0
2006-06-12 02:35:00,0.63235,0.6326,0.63207,0.63248,390299993.0
2006-06-12 02:40:00,0.63243,0.63252,0.63212,0.63212,408299999.0
2006-06-12 02:45:00,0.63207,0.63207,0.63172,0.63188,317400002.0
2006-06-12 02:50:00,0.63192,0.63193,0.63166,0.6317,463600003.0
2006-06-12 02:55:00,0.63171,0.6318,0.63159,0.6316,443900001.0
2006-06-12 03:00:00,0.63166,0.63207,0.63166,0.63172,575300004.0
2006-06-12 03:05:00,0.63159,0.63198,0.63155,0.6319,473499999.0
2006-06-12 03:10:00,0.632,0.63209,0.63152,0.63186,405400000.0
2006-06-12 03:15:00,0.63184,0.63192,0.6316,0.6317,427799996.0
2006-06-12 03:20:00,0.63175,0.632,0.6317,0.63198,330099998.0
2006-06-12 03:25:00,0.63197,0.63205,0.63185,0.63191,421099995.0
2006-06-12 03:30:00,0.63185,0.6319,0.6315,0.63168,431799995.0
2006-06-12 03:35:00,0.63176,0.63176,0.63143,0.6315,428000000.0
2006-06-12 03:40:00,0.63145,0.63185,0.63145,0.6317,450799995.0
2006-06-12 03:45:00,0.63174,0.6319,0.63155,0.6319,490499996.0
2006-06-12 03:50:00,0.63185,0.63215,0.6318,0.63215,390399999.0
2006-06-12 03:55:00,0.632,0.63218,0.63185,0.63203,373600001.0
2006-06-12 04:00:00,0.632,0.63205,0.63195,0.632,279500000.0
2006-06-12 04:05:00,0.63192,0.63196,0.63145,0.63161,411200002.0
2006-06-12 04:10:00,0.63157,0.63182,0.63155,0.6316,418000000.0
2006-06-12 04:15:00,0.63169,0.63192,0.63158,0.63175,387800001.0
2006-06-12 04:20:00,0.63175,0.63201,0.63175,0.63186,484699997.0
2006-06-12 04:25:00,0.63197,0.63205,0.63175,0.63182,446599998.0
2006-06-12 04:30:00,0.6318,0.63195,0.63175,0.63195,484599997.0
2006-06-12 04:35:00,0.63195,0.63205,0.63181,0.63186,374600006.0
2006-06-12 04:40:00,0.63185,0.63185,0.6317,0.63174,415700001.0
2006-06-12 04:45:00,0.63175,0.6321,0.63175,0.632,585799998.0
2006-06-12 04:50:00,0.63208,0.63241,0.63204,0.63227,345300004.0
2006-06-12 04:55:00,0.63225,0.63275,0.63207,0.63265,382200001.0
2006-06-12 05:00:00,0.63265,0.63269,0.63243,0.63252,407800003.0
2006-06-12 05:05:00,0.6325,0.6327,0.63233,0.63257,413999997.0
2006-06-12 05:10:00,0.63267,0.63296,0.63267,0.63295,350699996.0
2006-06-12 05:15:00,0.6329,0.633,0.63272,0.633,459299997.0
2006-06-12 05:20:00,0.6329,0.63305,0.63257,0.63269,355999996.0
2006-06-12 05:25:00,0.63261,0.63281,0.63245,0.63281,442900000.0
2006-06-12 05:30:00,0.63273,0.63273,0.63245,0.63253,343199999.0
2006-06-12 05:35:00,0.63252,0.63265,0.63234,0.6326,366599999.0
2006-06-12 05:40:00,0.63262,0.63264,0.6321,0.6323,369000004.0
2006-06-12 05:45:00,0.63228,0.63235,0.63215,0.63235,431000003.0
2006-06-12 05:50:00,0.6323,0.63265,0.63223,0.6325,337100003.0
2006-06-12 05:55:00,0.6325,0.6328,0.6324,0.63265,291799996.0
2006-06-12 06:00:00,0.63255,0.63262,0.63225,0.63249,358699998.0
2006-06-12 06:05:00,0.63257,0.63262,0.63221,0.63232,469499998.0
2006-06-12 06:10:00,0.63228,0.63231,0.6316,0.63211,300599998.0
2006-06-12 06:15:00,0.6321,0.63236,0.63201,0.63236,434799999.0
2006-06-12 06:20:00,0.63231,0.6324,0.632,0.63232,330099997.0
2006-06-12 06:25:00,0.6323,0.63251,0.63225,0.63236,455000000.0
2006-06-12 06:30:00,0.6323,0.6324,0.63215,0.63227,451800002.0
2006-06-12 06:35:00,0.63226,0.63235,0.6321,0.63225,392199996.0
2006-06-12 06:40:00,0.63227,0.63235,0.63215,0.63235,482399997.0
2006-06-12 06:45:00,0.6323,0.63241,0.63225,0.6323,439800001.0
2006-06-12 06:50:00,0.63233,0.63233,0.63205,0.6322,370200001.0
2006-06-12 06:55:00,0.6322,0.63252,0.6322,0.63245,515200006.0
2006-06-12 07:00:00,0.63235,0.63245,0.63225,0.63235,289100000.0
2006-06-12 07:05:00,0.6323,0.63266,0.63223,0.63263,300799996.0
2006-06-12 07:10:00,0.63262,0.63284,0.63233,0.63277,352300002.0
2006-06-12 07:15:00,0.63275,0.63285,0.63265,0.63275,391200002.0
2006-06-12 07:20:00,0.63295,0.63298,0.63265,0.63265,226099996.0
2006-06-12 07:25:00,0.6327,0.63296,0.63245,0.63289,435600003.0
2006-06-12 07:30:00,0.6329,0.63302,0.63265,0.63295,488400005.0
2006-06-12 07:35:00,0.63284,0.63295,0.63281,0.63288,473299999.0
2006-06-12 07:40:00,0.63285,0.633,0.63265,0.6328,334999998.0
2006-06-12 07:45:00,0.6328,0.63285,0.63255,0.63275,426699998.0
2006-06-12 07:50:00,0.6327,0.63278,0.63255,0.63267,477400002.0
2006-06-12 07:55:00,0.6327,0.63296,0.63265,0.63285,296900001.0
2006-06-12 08:00:00,0.63269,0.63283,0.63235,0.63235,411399999.0
2006-06-12 08:05:00,0.63246,0.63267,0.63232,0.63233,420099999.0
2006-06-12 08:10:00,0.63245,0.63255,0.63225,0.63225,292599999.0
2006-06-12 08:15:00,0.63238,0.63239,0.63216,0.63217,402000002.0
2006-06-12 08:20:00,0.63231,0.63261,0.63228,0.63251,376399995.0
2006-06-12 08:25:00,0.63243,0.63243,0.63223,0.63227,192900004.0
2006-06-12 08:30:00,0.63239,0.63277,0.63211,0.63267,464500000.0
2006-06-12 08:35:00,0.63251,0.63267,0.63213,0.6325,228999999.0
2006-06-12 08:40:00,0.63246,0.63255,0.63235,0.63245,376500000.0
2006-06-12 08:45:00,0.6325,0.63265,0.63235,0.63235,312000001.0
2006-06-12 08:50:00,0.63238,0.63252,0.63212,0.63228,396300000.0
2006-06-12 08:55:00,0.6323,0.63235,0.63205,0.63235,310599998.0
2006-06-12 09:00:00,0.63229,0.63243,0.63213,0.63243,414600001.0
2006-06-12 09:05:00,0.63231,0.63234,0.6322,0.63225,320799999.0
2006-06-12 09:10:00,0.63225,0.63238,0.6321,0.63228,386400000.0
2006-06-12 09:15:00,0.63221,0.6324,0.63192,0.6323,511800001.0
2006-06-12 09:20:00,0.6323,0.63245,0.63224,0.63228,308999996.0
2006-06-12 09:25:00,0.63237,0.63245,0.63219,0.6323,393100001.0
2006-06-12 09:30:00,0.63227,0.63235,0.63211,0.6323,473599992.0
2006-06-12 09:35:00,0.63233,0.63247,0.6321,0.63227,379000002.0
2006-06-12 09:40:00,0.63225,0.63266,0.63205,0.63237,383100001.0
2006-06-12 09:45:00,0.63217,0.63257,0.63217,0.63245,234999998.0
2006-06-12 09:50:00,0.63243,0.63326,0.63236,0.63326,363899999.0
2006-06-12 09:55:00,0.63321,0.63339,0.63226,0.63243,469599999.0
2006-06-12 10:00:00,0.63247,0.63274,0.63235,0.63263,482299999.0
2006-06-12 10:05:00,0.63246,0.63264,0.63198,0.63231,353000000.0
2006-06-12 10:10:00,0.63246,0.63269,0.6319,0.63215,301500001.0
2006-06-12 10:15:00,0.63227,0.63273,0.63217,0.63265,484099998.0
2006-06-12 10:20:00,0.63261,0.63265,0.63234,0.6325,600399995.0
2006-06-12 10:25:00,0.6325,0.6327,0.63239,0.63262,426299997.0
2006-06-12 10:30:00,0.63265,0.63295,0.63255,0.63278,362000000.0
2006-06-12 10:35:00,0.63279,0.63289,0.63243,0.63249,403999995.0
2006-06-12 10:40:00,0.6325,0.63257,0.63219,0.63248,433699998.0
2006-06-12 10:45:00,0.6325,0.63272,0.63233,0.63257,482700000.0
2006-06-12 10:50:00,0.63257,0.63279,0.63232,0.63264,304800002.0
2006-06-12 10:55:00,0.63262,0.63266,0.63231,0.63233,317800001.0
2006-06-12 11:00:00,0.6323,0.63245,0.6321,0.63227,539199999.0
2006-06-12 11:05:00,0.6324,0.63245,0.63231,0.63245,393499997.0
2006-06-12 11:10:00,0.6324,0.63263,0.63225,0.63258,507700000.0
2006-06-12 11:15:00,0.63262,0.63267,0.6324,0.63255,483199999.0
2006-06-12 11:20:00,0.63251,0.63258,0.63204,0.63209,523799997.0
2006-06-12 11:25:00,0.63205,0.63215,0.63192,0.63193,435799997.0
2006-06-12 11:30:00,0.63202,0.6321,0.63189,0.63205,380800002.0
2006-06-12 11:35:00,0.6321,0.63222,0.63191,0.63204,575200002.0
2006-06-12 11:40:00,0.63193,0.63224,0.63193,0.632,483299997.0
2006-06-12 11:45:00,0.63195,0.63198,0.63173,0.63195,516000002.0
2006-06-12 11:50:00,0.63192,0.63194,0.63069,0.63107,378699999.0
2006-06-12 11:55:00,0.63091,0.63118,0.63023,0.63044,425900001.0
2006-06-12 12:00:00,0.63055,0.63085,0.63032,0.63038,426999997.0
2006-06-12 12:05:00,0.63036,0.63085,0.63035,0.63085,436699998.0
2006-06-12 12:10:00,0.63088,0.6311,0.63079,0.63103,439499998.0
2006-06-12 12:15:00,0.63105,0.63115,0.63099,0.63106,379900000.0
2006-06-12 12:20:00,0.63111,0.6313,0.63086,0.63094,510900001.0
2006-06-12 12:25:00,0.63085,0.63108,0.6307,0.63103,240599999.0
2006-06-12 12:30:00,0.631,0.63116,0.6309,0.6311,434599999.0
2006-06-12 12:35:00,0.6311,0.63118,0.63082,0.631,440299998.0
2006-06-12 12:40:00,0.63096,0.63157,0.63076,0.63152,336199997.0
2006-06-12 12:45:00,0.63154,0.63164,0.63132,0.63155,331000002.0
2006-06-12 12:50:00,0.6314,0.63148,0.63122,0.63128,447400001.0
2006-06-12 12:55:00,0.63122,0.63165,0.63114,0.63114,349899998.0
2006-06-12 13:00:00,0.63114,0.63137,0.63105,0.63111,400400000.0
2006-06-12 13:05:00,0.63112,0.63118,0.63085,0.63102,446800002.0
2006-06-12 13:10:00,0.63114,0.63134,0.63112,0.63134,370299998.0
2006-06-12 13:15:00,0.63143,0.63148,0.63114,0.6313,445900000.0
2006-06-12 13:20:00,0.63121,0.63136,0.63081,0.63081,488499998.0
2006-06-12 13:25:00,0.63103,0.63125,0.63063,0.63095,480499996.0
2006-06-12 13:30:00,0.63085,0.63105,0.6308,0.63098,399699997.0
2006-06-12 13:35:00,0.63097,0.63125,0.63085,0.63085,377800003.0
2006-06-12 13:40:00,0.63074,0.63079,0.6305,0.63065,402700000.0
2006-06-12 13:45:00,0.63065,0.63146,0.6306,0.63124,394799999.0
2006-06-12 13:50:00,0.63118,0.63137,0.63117,0.63135,615399997.0
2006-06-12 13:55:00,0.63135,0.6314,0.6311,0.63125,410199995.0
2006-06-12 14:00:00,0.63127,0.63135,0.63105,0.63111,446000000.0
2006-06-12 14:05:00,0.63103,0.63131,0.63084,0.6309,479300004.0
2006-06-12 14:10:00,0.63095,0.63095,0.63034,0.63042,349900001.0
2006-06-12 14:15:00,0.63043,0.63046,0.6302,0.6303,437399998.0
2006-06-12 14:20:00,0.63027,0.63048,0.63027,0.63039,406099996.0
2006-06-12 14:25:00,0.63045,0.63106,0.63045,0.63099,395499999.0
2006-06-12 14:30:00,0.63107,0.63108,0.6305,0.6307,423700000.0
2006-06-12 14:35:00,0.63066,0.63077,0.63065,0.63075,343599998.0
2006-06-12 14:40:00,0.6308,0.63115,0.63074,0.63115,361299998.0
2006-06-12 14:45:00,0.63105,0.63119,0.63101,0.63111,387599999.0
2006-06-12 14:50:00,0.63112,0.63125,0.631,0.6312,327199999.0
2006-06-12 14:55:00,0.63115,0.63125,0.6311,0.63115,366200003.0
2006-06-12 15:00:00,0.63116,0.63138,0.63113,0.63135,376000000.0
2006-06-12 15:05:00,0.6313,0.63142,0.63103,0.63132,425399998.0
2006-06-12 15:10:00,0.6314,0.63145,0.63073,0.6308,385399998.0
2006-06-12 15:15:00,0.63076,0.63125,0.63065,0.63125,465700002.0
2006-06-12 15:20:00,0.63124,0.63128,0.63103,0.63118,350400001.0
2006-06-12 15:25:00,0.63125,0.63149,0.63097,0.63141,421000002.0
2006-06-12 15:30:00,0.63147,0.63161,0.63122,0.63129,369799999.0
2006-06-12 15:35:00,0.63129,0.63137,0.6311,0.63131,366200001.0
2006-06-12 15:40:00,0.63128,0.63143,0.63086,0.63114,393900001.0
2006-06-12 15:45:00,0.63125,0.63151,0.63125,0.6315,289500001.0
2006-06-12 15:50:00,0.63138,0.6321,0.63127,0.63196,360099998.0
2006-06-12 15:55:00,0.6318,0.6318,0.63113,0.6316,438700004.0
2006-06-12 16:00:00,0.63165,0.63186,0.63138,0.63167,411599999.0
2006-06-12 16:05:00,0.63162,0.63186,0.63149,0.63149,601299995.0
2006-06-12 16:10:00,0.6313,0.63165,0.6313,0.63157,295099996.0
2006-06-12 16:15:00,0.63155,0.63175,0.6313,0.6314,481600001.0
2006-06-12 16:20:00,0.63145,0.63155,0.63124,0.63128,511700001.0
2006-06-12 16:25:00,0.63125,0.63148,0.63115,0.63137,459600001.0
2006-06-12 16:30:00,0.63135,0.63145,0.63117,0.63122,498800002.0
2006-06-12 16:35:00,0.63111,0.63111,0.63076,0.63083,410300002.0
2006-06-12 16:40:00,0.63079,0.63107,0.63061,0.63085,317199998.0
2006-06-12 16:45:00,0.63089,0.63095,0.63035,0.63056,477999997.0
2006-06-12 16:50:00,0.63043,0.6307,0.63035,0.63047,551999998.0
2006-06-12 16:55:00,0.63039,0.63046,0.62995,0.63015,469699996.0
2006-06-12 17:00:00,0.63009,0.63043,0.62965,0.63043,424599999.0
2006-06-12 17:05:00,0.63042,0.63042,0.63005,0.6303,498200002.0
2006-06-12 17:10:00,0.63035,0.63042,0.62997,0.63041,440000001.0
2006-06-12 17:15:00,0.63032,0.63032,0.62939,0.62958,472399995.0
2006-06-12 17:20:00,0.62962,0.62972,0.62913,0.62924,315700000.0
2006-06-12 17:25:00,0.62926,0.6301,0.62926,0.62968,413700000.0
2006-06-12 17:30:00,0.62975,0.62988,0.62896,0.62899,381299999.0
2006-06-12 17:35:00,0.62878,0.62922,0.62864,0.62922,436399999.0
2006-06-12 17:40:00,0.62927,0.62998,0.62927,0.62984,479200002.0
2006-06-12 17:45:00,0.62982,0.62982,0.62921,0.62951,419800003.0
2006-06-12 17:50:00,0.6294,0.62963,0.6294,0.62953,591300003.0
2006-06-12 17:55:00,0.62943,0.62972,0.62935,0.62972,497099999.0
2006-06-12 18:00:00,0.6297,0.62977,0.6296,0.62965,513599999.0
2006-06-12 18:05:00,0.62973,0.63007,0.62967,0.63,1109400003.0
2006-06-12 18:10:00,0.63,0.6301,0.62979,0.63005,345999997.0
2006-06-12 18:15:00,0.63,0.63011,0.62937,0.62949,1148600000.0
2006-06-12 18:20:00,0.6295,0.6297,0.6294,0.6296,915900000.0
2006-06-12 18:25:00,0.62957,0.63013,0.6295,0.62999,938600002.0
2006-06-12 18:30:00,0.62994,0.63018,0.6298,0.63018,751299997.0
2006-06-12 18:35:00,0.63015,0.63015,0.6299,0.63,980000001.0
2006-06-12 18:40:00,0.63006,0.63015,0.6298,0.6301,1307300000.0
2006-06-12 18:45:00,0.63015,0.63015,0.62989,0.63003,931300000.0
2006-06-12 18:50:00,0.63001,0.6301,0.62992,0.63005,444399998.0
2006-06-12 18:55:00,0.6302,0.63052,0.6302,0.6305,514100000.0
2006-06-12 19:00:00,0.63054,0.63058,0.63023,0.63035,621600005.0
2006-06-12 19:05:00,0.63035,0.6305,0.62995,0.63024,794500004.0
2006-06-12 19:10:00,0.63027,0.6304,0.63002,0.63035,475300002.0
2006-06-12 19:15:00,0.63035,0.6304,0.6301,0.6303,486600000.0
2006-06-12 19:20:00,0.6303,0.63035,0.62989,0.6299,567099999.0
2006-06-12 19:25:00,0.62995,0.63006,0.6298,0.6299,540499999.0
2006-06-12 19:30:00,0.62996,0.63015,0.62979,0.62999,467999998.0
2006-06-12 19:35:00,0.63003,0.63023,0.62994,0.63015,727500002.0
2006-06-12 19:40:00,0.63023,0.63045,0.63015,0.63037,379100001.0
2006-06-12 19:45:00,0.6304,0.63053,0.6302,0.6302,445899996.0
2006-06-12 19:50:00,0.63032,0.63032,0.63,0.63013,664399999.0
2006-06-12 19:55:00,0.63005,0.6302,0.63005,0.63005,893099999.0
2006-06-12 20:00:00,0.63007,0.6302,0.63002,0.63015,844800002.0
2006-06-12 20:05:00,0.63017,0.6302,0.6299,0.6301,773299999.0
2006-06-12 20:10:00,0.63005,0.63026,0.62991,0.63018,476799998.0
2006-06-12 20:15:00,0.63005,0.63027,0.62997,0.63027,843100002.0
2006-06-12 20:20:00,0.6303,0.63035,0.63,0.6303,506599999.0
2006-06-12 20:25:00,0.6303,0.63035,0.6302,0.6303,623600000.0
2006-06-12 20:30:00,0.6302,0.63035,0.6302,0.63035,809799998.0
2006-06-12 20:35:00,0.63033,0.6305,0.63022,0.6304,662599995.0
2006-06-12 20:40:00,0.63035,0.63052,0.63029,0.63033,594400000.0
2006-06-12 20:45:00,0.63041,0.63082,0.63033,0.63063,380299999.0
2006-06-12 20:50:00,0.63062,0.63083,0.63055,0.63065,757899997.0
2006-06-12 20:55:00,0.6306,0.6309,0.63033,0.63075,757299997.0
2006-06-12 21:00:00,0.63075,0.63085,0.63065,0.6307,666499993.0
2006-06-12 21:05:00,0.6308,0.63085,0.63065,0.6308,592699999.0
2006-06-12 21:10:00,0.63075,0.63082,0.6307,0.63075,491799996.0
2006-06-12 21:15:00,0.63075,0.63085,0.6306,0.63075,811500002.0
2006-06-12 21:20:00,0.6308,0.63085,0.63065,0.63075,579899999.0
2006-06-12 21:25:00,0.63075,0.6308,0.6306,0.6307,568299997.0
2006-06-12 21:30:00,0.63077,0.63085,0.63067,0.63075,416999997.0
2006-06-12 21:35:00,0.63075,0.63085,0.63065,0.63077,693899994.0
2006-06-12 21:40:00,0.6308,0.63085,0.6306,0.6306,482200000.0
2006-06-12 21:45:00,0.63075,0.6308,0.63065,0.63073,424500005.0
2006-06-12 21:50:00,0.63075,0.6309,0.6307,0.63075,398200001.0
2006-06-12 21:55:00,0.63075,0.63085,0.63065,0.63075,440099999.0
2006-06-12 22:00:00,0.63075,0.6308,0.6307,0.63075,398099999.0
2006-06-12 22:05:00,0.6307,0.6309,0.6306,0.63077,438300001.0
2006-06-12 22:10:00,0.63075,0.63085,0.63065,0.63077,421000001.0
2006-06-12 22:15:00,0.63077,0.63085,0.63065,0.63075,551900000.0
2006-06-12 22:20:00,0.6308,0.63085,0.63067,0.6308,567999998.0
2006-06-12 22:25:00,0.6307,0.63085,0.63065,0.63075,337900001.0
2006-06-12 22:30:00,0.6308,0.63085,0.6305,0.63077,424200001.0
2006-06-12 22:35:00,0.63082,0.63082,0.6305,0.6308,483300001.0
2006-06-12 22:40:00,0.63075,0.63085,0.6306,0.63067,603600003.0
2006-06-12 22:45:00,0.63075,0.63085,0.63055,0.63075,507800000.0
2006-06-12 22:50:00,0.6308,0.6308,0.6305,0.6307,627600003.0
2006-06-12 22:55:00,0.6307,0.6309,0.63055,0.63055,606800003.0
2006-06-12 23:00:00,0.6306,0.6308,0.62821,0.62847,456900003.0
2006-06-12 23:05:00,0.62854,0.62925,0.62831,0.62862,525799994.0
2006-06-12 23:10:00,0.62847,0.62891,0.62836,0.62849,564800001.0
2006-06-12 23:15:00,0.6285,0.62884,0.62832,0.62879,380399996.0
2006-06-12 23:20:00,0.62879,0.62879,0.62825,0.62859,650499998.0
2006-06-12 23:25:00,0.62857,0.6308,0.62811,0.63075,457300001.0
2006-06-12 23:30:00,0.63055,0.63055,0.62845,0.62851,351700000.0
2006-06-12 23:35:00,0.62855,0.6286,0.62835,0.62838,321000001.0
2006-06-12 23:40:00,0.62845,0.62867,0.62831,0.6286,363999999.0
2006-06-12 23:45:00,0.62874,0.6289,0.62846,0.6286,417899999.0
2006-06-12 23:50:00,0.62855,0.62865,0.6283,0.62845,307100001.0
2006-06-12 23:55:00,0.62845,0.62845,0.62825,0.62825,460500001.0
2006-06-13 00:00:00,0.62835,0.62855,0.62825,0.6285,416600005.0
2006-06-13 00:05:00,0.62855,0.62855,0.62837,0.62855,344199996.0
2006-06-13 00:10:00,0.62843,0.6286,0.6283,0.62855,419800000.0
2006-06-13 00:15:00,0.62852,0.62859,0.6283,0.62843,349200001.0
2006-06-13 00:20:00,0.6283,0.62858,0.62826,0.62855,324699998.0
2006-06-13 00:25:00,0.62858,0.62865,0.62822,0.6283,432500002.0
2006-06-13 00:30:00,0.6284,0.6284,0.62807,0.62835,385399997.0
2006-06-13 00:35:00,0.6283,0.62849,0.62815,0.62825,461099998.0
2006-06-13 00:40:00,0.6282,0.62843,0.62817,0.62833,369699996.0
2006-06-13 00:45:00,0.62781,0.62781,0.62532,0.62584,444299998.0
2006-06-13 00:50:00,0.62585,0.62603,0.62547,0.6257,491000000.0
2006-06-13 00:55:00,0.62567,0.62591,0.62385,0.62429,431700001.0
2006-06-13 01:00:00,0.62392,0.62546,0.62328,0.62543,431800002.0
2006-06-13 01:05:00,0.62542,0.62572,0.6252,0.6256,342199998.0
2006-06-13 01:10:00,0.62558,0.62581,0.62469,0.62474,521699997.0
2006-06-13 01:15:00,0.62478,0.62585,0.62471,0.62563,474799999.0
2006-06-13 01:20:00,0.62553,0.62553,0.6253,0.62552,466099995.0
2006-06-13 01:25:00,0.62546,0.62546,0.6248,0.62487,409200002.0
2006-06-13 01:30:00,0.6249,0.625,0.6244,0.62482,288599997.0
2006-06-13 01:35:00,0.62488,0.62547,0.62481,0.6253,409300002.0
2006-06-13 01:40:00,0.62542,0.62542,0.6249,0.62512,424399998.0
2006-06-13 01:45:00,0.6252,0.62525,0.62502,0.62518,357200000.0
2006-06-13 01:50:00,0.62528,0.62535,0.62492,0.6252,370500001.0
2006-06-13 01:55:00,0.62515,0.62547,0.625,0.62537,501999997.0
2006-06-13 02:00:00,0.6254,0.6255,0.62527,0.62536,398800000.0
2006-06-13 02:05:00,0.62549,0.62565,0.62538,0.62559,326699994.0
2006-06-13 02:10:00,0.62564,0.62595,0.62558,0.62585,345999998.0
2006-06-13 02:15:00,0.62578,0.6263,0.62575,0.62617,327700001.0
2006-06-13 02:20:00,0.62621,0.62628,0.62601,0.62609,551199996.0
2006-06-13 02:25:00,0.62613,0.62638,0.62596,0.62615,411499998.0
2006-06-13 02:30:00,0.62625,0.62628,0.626,0.62612,359799999.0
2006-06-13 02:35:00,0.62605,0.62625,0.62605,0.62609,478400001.0
2006-06-13 02:40:00,0.62603,0.62635,0.62601,0.6263,348400001.0
2006-06-13 02:45:00,0.6263,0.62635,0.62615,0.6263,277399999.0
2006-06-13 02:50:00,0.62637,0.62638,0.62605,0.62613,425600001.0
2006-06-13 02:55:00,0.62618,0.62622,0.62515,0.62515,389500001.0
2006-06-13 03:00:00,0.6252,0.62532,0.62479,0.62482,384000001.0
2006-06-13 03:05:00,0.62475,0.62529,0.62475,0.62513,597099998.0
2006-06-13 03:10:00,0.62512,0.62522,0.6249,0.62502,261099999.0
2006-06-13 03:15:00,0.62505,0.62529,0.625,0.62521,367499999.0
2006-06-13 03:20:00,0.6253,0.62539,0.62483,0.62492,478400003.0
2006-06-13 03:25:00,0.62504,0.62512,0.62484,0.62512,400800001.0
2006-06-13 03:30:00,0.6251,0.6253,0.62494,0.62524,300300000.0
2006-06-13 03:35:00,0.62532,0.62534,0.62497,0.62501,407100002.0
2006-06-13 03:40:00,0.62494,0.62501,0.62438,0.62438,349099997.0
2006-06-13 03:45:00,0.62447,0.6246,0.62424,0.6246,253500000.0
2006-06-13 03:50:00,0.62455,0.62501,0.6245,0.62501,459099998.0
2006-06-13 03:55:00,0.6248,0.62482,0.6245,0.62455,441400003.0
2006-06-13 04:00:00,0.62453,0.62478,0.62447,0.62452,445900000.0
2006-06-13 04:05:00,0.62445,0.62472,0.62445,0.62471,423999999.0
2006-06-13 04:10:00,0.62467,0.62481,0.62458,0.62462,406199999.0
2006-06-13 04:15:00,0.62471,0.62498,0.6247,0.62479,465800001.0
2006-06-13 04:20:00,0.62473,0.62481,0.62452,0.62455,519100001.0
2006-06-13 04:25:00,0.62453,0.62456,0.62435,0.62451,334500006.0
2006-06-13 04:30:00,0.62452,0.6248,0.62452,0.6247,468799997.0
2006-06-13 04:35:00,0.62465,0.62499,0.62465,0.62495,447900001.0
2006-06-13 04:40:00,0.62502,0.6251,0.62465,0.62465,438199998.0
2006-06-13 04:45:00,0.62471,0.6249,0.62457,0.6248,413000001.0
2006-06-13 04:50:00,0.62494,0.62499,0.62485,0.62495,292499999.0
2006-06-13 04:55:00,0.62495,0.62495,0.62457,0.62467,493200003.0
2006-06-13 05:00:00,0.62465,0.62488,0.62445,0.62472,458199998.0
2006-06-13 05:05:00,0.62468,0.62477,0.62455,0.62472,343000000.0
2006-06-13 05:10:00,0.6247,0.62501,0.62467,0.62485,339999998.0
2006-06-13 05:15:00,0.6248,0.6249,0.62465,0.6249,342399997.0
2006-06-13 05:20:00,0.6249,0.62531,0.62474,0.62522,339500000.0
2006-06-13 05:25:00,0.62511,0.62522,0.62484,0.62515,542000002.0
2006-06-13 05:30:00,0.62508,0.6253,0.62508,0.62523,298600001.0
2006-06-13 05:35:00,0.62525,0.62527,0.62495,0.6252,330400000.0
2006-06-13 05:40:00,0.62523,0.62526,0.62492,0.62492,414399997.0
2006-06-13 05:45:00,0.62488,0.62506,0.62475,0.62497,403800002.0
2006-06-13 05:50:00,0.6249,0.62504,0.62451,0.62476,321400003.0
2006-06-13 05:55:00,0.62472,0.6251,0.62467,0.6251,314500000.0
2006-06-13 06:00:00,0.62506,0.62516,0.62489,0.62497,385699998.0
2006-06-13 06:05:00,0.62505,0.6253,0.62497,0.62509,512999997.0
2006-06-13 06:10:00,0.62504,0.62519,0.62488,0.62491,283799999.0
2006-06-13 06:15:00,0.6249,0.62497,0.6247,0.62497,338400000.0
2006-06-13 06:20:00,0.6249,0.625,0.6247,0.6249,293400001.0
2006-06-13 06:25:00,0.62492,0.62503,0.62481,0.62502,422699999.0
2006-06-13 06:30:00,0.625,0.62523,0.62485,0.62522,385099998.0
2006-06-13 06:35:00,0.62527,0.62535,0.62512,0.62533,323099998.0
2006-06-13 06:40:00,0.62526,0.62553,0.62523,0.6254,470599997.0
2006-06-13 06:45:00,0.62532,0.62545,0.62517,0.62537,498299997.0
2006-06-13 06:50:00,0.62543,0.62543,0.62515,0.6253,395900000.0
2006-06-13 06:55:00,0.62529,0.62545,0.62525,0.62545,422700000.0
2006-06-13 07:00:00,0.62535,0.62542,0.62525,0.62535,256000001.0
2006-06-13 07:05:00,0.6253,0.62535,0.62505,0.6253,409000001.0
2006-06-13 07:10:00,0.62532,0.62566,0.62519,0.62546,365600000.0
2006-06-13 07:15:00,0.62545,0.6259,0.62535,0.62558,387700001.0
2006-06-13 07:20:00,0.62565,0.62582,0.62533,0.62533,250799999.0
2006-06-13 07:25:00,0.6255,0.62565,0.62538,0.6255,408999999.0
2006-06-13 07:30:00,0.6255,0.6257,0.62534,0.62566,372999999.0
2006-06-13 07:35:00,0.62559,0.62562,0.62511,0.6252,336699999.0
2006-06-13 07:40:00,0.62511,0.62514,0.62467,0.62467,484900003.0
2006-06-13 07:45:00,0.62457,0.62457,0.62397,0.62424,495599998.0
2006-06-13 07:50:00,0.62418,0.62428,0.624,0.62417,428499997.0
2006-06-13 07:55:00,0.62423,0.62436,0.62378,0.62378,464799996.0
2006-06-13 08:00:00,0.62356,0.62412,0.62344,0.62373,465399996.0
2006-06-13 08:05:00,0.62369,0.62387,0.6234,0.62387,547099996.0
2006-06-13 08:10:00,0.624,0.62439,0.62388,0.62388,419799993.0
2006-06-13 08:15:00,0.62375,0.62387,0.62335,0.62339,301300000.0
2006-06-13 08:20:00,0.62345,0.62354,0.62326,0.62354,511499998.0
2006-06-13 08:25:00,0.62343,0.62351,0.62308,0.6232,245499999.0
2006-06-13 08:30:00,0.62342,0.62391,0.62333,0.62347,426400001.0
2006-06-13 08:35:00,0.62333,0.62354,0.62305,0.62341,425399998.0
2006-06-13 08:40:00,0.62336,0.62345,0.62299,0.62299,304199999.0
2006-06-13 08:45:00,0.62301,0.62327,0.62291,0.62314,386000005.0
2006-06-13 08:50:00,0.62318,0.62329,0.62276,0.6228,489199997.0
2006-06-13 08:55:00,0.62285,0.62311,0.62263,0.62298,349099998.0
2006-06-13 09:00:00,0.62286,0.6229,0.62263,0.62281,335800001.0
2006-06-13 09:05:00,0.62271,0.62275,0.6224,0.62272,400800000.0
2006-06-13 09:10:00,0.62279,0.62321,0.62267,0.62313,539899998.0
2006-06-13 09:15:00,0.6231,0.62334,0.62304,0.62312,454999998.0
2006-06-13 09:20:00,0.62303,0.6237,0.623,0.6237,465100000.0
2006-06-13 09:25:00,0.62389,0.62408,0.62372,0.62393,511800000.0
2006-06-13 09:30:00,0.62393,0.62401,0.62374,0.62387,342499999.0
2006-06-13 09:35:00,0.62385,0.62389,0.62319,0.6233,447999996.0
2006-06-13 09:40:00,0.6233,0.62336,0.62273,0.62288,484999996.0
2006-06-13 09:45:00,0.62267,0.62292,0.62267,0.62278,252899998.0
2006-06-13 09:50:00,0.62276,0.62305,0.62266,0.62305,393099998.0
2006-06-13 09:55:00,0.62295,0.6231,0.62245,0.6225,345999999.0
2006-06-13 10:00:00,0.62227,0.62227,0.62169,0.62169,458499997.0
2006-06-13 10:05:00,0.62168,0.62222,0.62128,0.62203,601099999.0
2006-06-13 10:10:00,0.62201,0.62213,0.62164,0.62165,363800002.0
2006-06-13 10:15:00,0.6214,0.62159,0.62079,0.62156,482599997.0
2006-06-13 10:20:00,0.62157,0.62185,0.62155,0.62179,518100000.0
2006-06-13 10:25:00,0.62169,0.6217,0.62126,0.62152,410799997.0
2006-06-13 10:30:00,0.62169,0.62184,0.62152,0.6217,323900001.0
2006-06-13 10:35:00,0.62165,0.62165,0.62118,0.62129,427800001.0
2006-06-13 10:40:00,0.62143,0.62143,0.6212,0.62127,364399997.0
2006-06-13 10:45:00,0.62133,0.6218,0.62127,0.62133,492500002.0
2006-06-13 10:50:00,0.62138,0.62154,0.62114,0.62151,435300000.0
2006-06-13 10:55:00,0.62155,0.62157,0.62127,0.62142,414700005.0
2006-06-13 11:00:00,0.62135,0.6215,0.621,0.62121,541899998.0
2006-06-13 11:05:00,0.62129,0.62171,0.62119,0.62151,346000000.0
2006-06-13 11:10:00,0.6215,0.62181,0.62125,0.62172,518700001.0
2006-06-13 11:15:00,0.62177,0.62184,0.62158,0.6218,529500003.0
2006-06-13 11:20:00,0.62177,0.62215,0.62174,0.62208,438100000.0
2006-06-13 11:25:00,0.62199,0.622,0.62172,0.62181,375900002.0
2006-06-13 11:30:00,0.62183,0.62198,0.62171,0.6218,396400001.0
2006-06-13 11:35:00,0.62184,0.62232,0.62164,0.62215,528100002.0
2006-06-13 11:40:00,0.62206,0.62228,0.62204,0.62222,459899999.0
2006-06-13 11:45:00,0.62225,0.62334,0.62222,0.62301,448800000.0
2006-06-13 11:50:00,0.623,0.62316,0.62275,0.6228,392899997.0
2006-06-13 11:55:00,0.6227,0.6227,0.62252,0.62261,380900001.0
2006-06-13 12:00:00,0.62262,0.62268,0.62178,0.62191,431100001.0
2006-06-13 12:05:00,0.62197,0.62204,0.62173,0.62198,572099998.0
2006-06-13 12:10:00,0.62191,0.62197,0.62175,0.62185,358300000.0
2006-06-13 12:15:00,0.62176,0.62191,0.62149,0.62152,434899999.0
2006-06-13 12:20:00,0.62162,0.62184,0.6214,0.62173,570799997.0
2006-06-13 12:25:00,0.62169,0.62186,0.6215,0.62163,444299998.0
2006-06-13 12:30:00,0.62162,0.62203,0.62135,0.62143,474700001.0
2006-06-13 12:35:00,0.6214,0.62166,0.62129,0.62164,505399999.0
2006-06-13 12:40:00,0.62156,0.6217,0.62133,0.62145,406500002.0
2006-06-13 12:45:00,0.62144,0.62165,0.62142,0.62148,420900002.0
2006-06-13 12:50:00,0.62145,0.62184,0.62145,0.62172,472599999.0
2006-06-13 12:55:00,0.62167,0.62203,0.62124,0.6214,443199998.0
2006-06-13 13:00:00,0.62145,0.62164,0.62127,0.6213,420999999.0
2006-06-13 13:05:00,0.62134,0.62201,0.62134,0.62139,302499999.0
2006-06-13 13:10:00,0.62147,0.62183,0.62143,0.62175,454500003.0
2006-06-13 13:15:00,0.62179,0.62189,0.62148,0.62163,369099999.0
2006-06-13 13:20:00,0.62166,0.62204,0.62163,0.62185,358599999.0
2006-06-13 13:25:00,0.62188,0.62234,0.62177,0.62232,484199996.0
2006-06-13 13:30:00,0.62226,0.62233,0.62203,0.62214,489099996.0
2006-06-13 13:35:00,0.62223,0.62244,0.62215,0.62218,447499999.0
2006-06-13 13:40:00,0.62217,0.62217,0.62188,0.62202,461099999.0
2006-06-13 13:45:00,0.622,0.62208,0.62125,0.62125,410099996.0
2006-06-13 13:50:00,0.62128,0.62136,0.62076,0.62083,402799999.0
2006-06-13 13:55:00,0.62039,0.62055,0.61956,0.62043,367900001.0
2006-06-13 14:00:00,0.62047,0.62092,0.62033,0.6206,410999997.0
2006-06-13 14:05:00,0.62059,0.62072,0.62026,0.62029,531200002.0
2006-06-13 14:10:00,0.62043,0.62047,0.62022,0.62033,376600001.0
2006-06-13 14:15:00,0.62036,0.62043,0.61953,0.6198,498599999.0
2006-06-13 14:20:00,0.61968,0.6198,0.61895,0.61912,449699996.0
2006-06-13 14:25:00,0.61914,0.62004,0.61909,0.61977,310400001.0
2006-06-13 14:30:00,0.61959,0.62003,0.61924,0.61991,614600001.0
2006-06-13 14:35:00,0.6201,0.62091,0.6201,0.6205,432499998.0
2006-06-13 14:40:00,0.62048,0.62113,0.62033,0.62102,425599993.0
2006-06-13 14:45:00,0.62094,0.62139,0.62093,0.62125,524100003.0
2006-06-13 14:50:00,0.6213,0.62141,0.62069,0.62089,408699995.0
2006-06-13 14:55:00,0.62077,0.62119,0.62064,0.62109,502300003.0
2006-06-13 15:00:00,0.6211,0.622,0.62098,0.62185,367599997.0
2006-06-13 15:05:00,0.62175,0.62176,0.62148,0.6216,414499997.0
2006-06-13 15:10:00,0.62165,0.6217,0.62147,0.62157,391299998.0
2006-06-13 15:15:00,0.62152,0.62159,0.62107,0.62134,443200002.0
2006-06-13 15:20:00,0.62132,0.62138,0.62093,0.62123,445500001.0
2006-06-13 15:25:00,0.62125,0.62125,0.62106,0.62115,530300005.0
2006-06-13 15:30:00,0.62135,0.62339,0.6212,0.62321,437400000.0
2006-06-13 15:35:00,0.62318,0.62376,0.62317,0.62352,415099998.0
2006-06-13 15:40:00,0.62352,0.62453,0.62314,0.62453,401799999.0
2006-06-13 15:45:00,0.62457,0.62512,0.62401,0.6241,359499999.0
2006-06-13 15:50:00,0.62411,0.62411,0.62335,0.62353,443899997.0
2006-06-13 15:55:00,0.62346,0.62386,0.62321,0.62369,518600000.0
2006-06-13 16:00:00,0.62354,0.6238,0.62351,0.62375,358399998.0
2006-06-13 16:05:00,0.62366,0.6238,0.623,0.62314,469599995.0
2006-06-13 16:10:00,0.62321,0.6238,0.62307,0.62344,503200001.0
2006-06-13 16:15:00,0.62345,0.62353,0.62283,0.62283,537699998.0
2006-06-13 16:20:00,0.6228,0.6229,0.62209,0.62237,582600001.0
2006-06-13 16:25:00,0.62237,0.62249,0.62215,0.62238,439300000.0
2006-06-13 16:30:00,0.62237,0.62246,0.6215,0.62153,436599995.0
2006-06-13 16:35:00,0.62162,0.62188,0.62143,0.62143,480100002.0
2006-06-13 16:40:00,0.62144,0.62196,0.62144,0.6218,322100001.0
2006-06-13 16:45:00,0.6219,0.62234,0.62172,0.62217,547700002.0
2006-06-13 16:50:00,0.62224,0.62226,0.62177,0.62194,429700000.0
2006-06-13 16:55:00,0.62189,0.62263,0.62181,0.62213,500499995.0
2006-06-13 17:00:00,0.62211,0.62242,0.6217,0.62201,421200000.0
2006-06-13 17:05:00,0.62201,0.62257,0.62193,0.62249,365799998.0
2006-06-13 17:10:00,0.62253,0.62267,0.62208,0.6224,460599996.0
2006-06-13 17:15:00,0.62228,0.62228,0.62171,0.62202,478600000.0
2006-06-13 17:20:00,0.62219,0.62259,0.62193,0.62211,377199999.0
2006-06-13 17:25:00,0.62212,0.62243,0.622,0.62238,421700000.0
2006-06-13 17:30:00,0.62238,0.62282,0.62236,0.62268,484300002.0
2006-06-13 17:35:00,0.62263,0.6228,0.62227,0.6228,424300001.0
2006-06-13 17:40:00,0.62265,0.62265,0.62193,0.62215,347200001.0
2006-06-13 17:45:00,0.62215,0.62216,0.62165,0.62212,490400000.0
2006-06-13 17:50:00,0.62218,0.62232,0.62195,0.62209,550999998.0
2006-06-13 17:55:00,0.62206,0.6229,0.62204,0.62274,549099997.0
2006-06-13 18:00:00,0.62277,0.6229,0.6224,0.6225,641600001.0
2006-06-13 18:05:00,0.62252,0.62259,0.62206,0.62233,1015800003.0
2006-06-13 18:10:00,0.62228,0.62289,0.6221,0.62289,451000000.0
2006-06-13 18:15:00,0.62288,0.62297,0.62262,0.62278,1266400002.0
2006-06-13 18:20:00,0.62276,0.62293,0.62175,0.62202,974100003.0
2006-06-13 18:25:00,0.62202,0.62205,0.62153,0.62165,1006299999.0
2006-06-13 18:30:00,0.62162,0.62202,0.62145,0.62198,635299999.0
2006-06-13 18:35:00,0.62195,0.62195,0.62127,0.62159,949399998.0
2006-06-13 18:40:00,0.62155,0.6217,0.62133,0.62137,1455500004.0
2006-06-13 18:45:00,0.62144,0.62156,0.62119,0.62135,1053399997.0
2006-06-13 18:50:00,0.62131,0.62135,0.62121,0.62125,483699997.0
2006-06-13 18:55:00,0.62132,0.62132,0.62115,0.62117,649499999.0
2006-06-13 19:00:00,0.62115,0.62135,0.62096,0.62096,616400003.0
2006-06-13 19:05:00,0.62086,0.62117,0.6205,0.62112,795699996.0
2006-06-13 19:10:00,0.62112,0.62122,0.62093,0.62096,401100000.0
2006-06-13 19:15:00,0.62096,0.6212,0.62083,0.62095,394300000.0
2006-06-13 19:20:00,0.62092,0.62101,0.62048,0.62048,484500000.0
2006-06-13 19:25:00,0.62046,0.62053,0.61987,0.62026,545800006.0
2006-06-13 19:30:00,0.62031,0.62077,0.62021,0.62077,427600002.0
2006-06-13 19:35:00,0.6209,0.6213,0.62087,0.62117,749099998.0
2006-06-13 19:40:00,0.62123,0.6213,0.6209,0.62102,406000001.0
2006-06-13 19:45:00,0.62107,0.6214,0.621,0.62134,407799998.0
2006-06-13 19:50:00,0.62112,0.62146,0.62101,0.62123,644399995.0
2006-06-13 19:55:00,0.62113,0.62148,0.62113,0.6212,776400002.0
2006-06-13 20:00:00,0.62122,0.62141,0.62084,0.6211,725899995.0
2006-06-13 20:05:00,0.62112,0.62132,0.62085,0.62105,806600001.0
2006-06-13 20:10:00,0.62097,0.62109,0.62072,0.621,522499998.0
2006-06-13 20:15:00,0.62092,0.62114,0.62071,0.62078,810399997.0
2006-06-13 20:20:00,0.62085,0.62109,0.6206,0.6209,421699995.0
2006-06-13 20:25:00,0.62088,0.62088,0.62043,0.62058,650700000.0
2006-06-13 20:30:00,0.62056,0.62062,0.62042,0.6206,826200003.0
2006-06-13 20:35:00,0.6205,0.62055,0.62023,0.62035,719100000.0
2006-06-13 20:40:00,0.62033,0.62057,0.62033,0.62047,566500000.0
2006-06-13 20:45:00,0.6204,0.62074,0.62031,0.62065,375999998.0
2006-06-13 20:50:00,0.62065,0.62072,0.62055,0.62065,758400001.0
2006-06-13 20:55:00,0.62057,0.62062,0.62017,0.6203,669200003.0
2006-06-13 21:00:00,0.6203,0.6204,0.6202,0.62025,590399996.0
2006-06-13 21:05:00,0.62035,0.6204,0.6202,0.62035,575599994.0
2006-06-13 21:10:00,0.6203,0.62038,0.62025,0.6203,435599998.0
2006-06-13 21:15:00,0.6203,0.6204,0.62015,0.6203,825800006.0
2006-06-13 21:20:00,0.62035,0.6204,0.6202,0.6203,727300001.0
2006-06-13 21:25:00,0.6203,0.62035,0.62015,0.62025,522999999.0
2006-06-13 21:30:00,0.62032,0.6204,0.62022,0.6203,426899998.0
2006-06-13 21:35:00,0.6203,0.6204,0.6202,0.62032,752499998.0
2006-06-13 21:40:00,0.62035,0.6204,0.62015,0.62015,532999999.0
2006-06-13 21:45:00,0.6203,0.62035,0.6202,0.62028,384599998.0
2006-06-13 21:50:00,0.62035,0.62045,0.62025,0.6203,411800001.0
2006-06-13 21:55:00,0.6203,0.6204,0.6202,0.6203,416199998.0
2006-06-13 22:00:00,0.6203,0.62035,0.62025,0.6203,374800001.0
2006-06-13 22:05:00,0.62025,0.62045,0.62015,0.62028,538900003.0
2006-06-13 22:10:00,0.6203,0.6204,0.6202,0.62032,499600000.0
2006-06-13 22:15:00,0.62032,0.6204,0.6202,0.6203,520800004.0
2006-06-13 22:20:00,0.62035,0.6204,0.62023,0.62035,540800000.0
2006-06-13 22:25:00,0.62025,0.6204,0.6202,0.6203,467800000.0
2006-06-13 22:30:00,0.62035,0.6204,0.62005,0.62032,598999998.0
2006-06-13 22:35:00,0.62037,0.62037,0.62005,0.62035,445899999.0
2006-06-13 22:40:00,0.6203,0.6204,0.62015,0.62022,537600003.0
2006-06-13 22:45:00,0.6203,0.6204,0.6201,0.6203,593400002.0
2006-06-13 22:50:00,0.62035,0.62035,0.62005,0.62025,631399996.0
2006-06-13 22:55:00,0.62025,0.62045,0.6201,0.6201,549699998.0
2006-06-13 23:00:00,0.62015,0.62035,0.61988,0.62016,454900004.0
2006-06-13 23:05:00,0.62022,0.62025,0.61962,0.61999,562399997.0
2006-06-13 23:10:00,0.62003,0.62024,0.6198,0.61998,444000002.0
2006-06-13 23:15:00,0.62009,0.62017,0.61978,0.62013,588799998.0
2006-06-13 23:20:00,0.62001,0.62027,0.61984,0.62015,511699995.0
2006-06-13 23:25:00,0.62024,0.62035,0.62005,0.62021,429399998.0
2006-06-13 23:30:00,0.62015,0.62038,0.62015,0.6203,341900002.0
2006-06-13 23:35:00,0.62035,0.62041,0.62025,0.62028,424699999.0
2006-06-13 23:40:00,0.62032,0.62045,0.62018,0.6204,243699998.0
2006-06-13 23:45:00,0.62044,0.6212,0.6202,0.62108,303999999.0
2006-06-13 23:50:00,0.62105,0.6212,0.62033,0.62046,402700000.0
2006-06-13 23:55:00,0.62052,0.62085,0.6203,0.62067,476500007.0
2006-06-14 00:00:00,0.62064,0.6209,0.62025,0.6208,465799995.0
2006-06-14 00:05:00,0.62085,0.62085,0.62075,0.62085,330800000.0
2006-06-14 00:10:00,0.62072,0.62087,0.62012,0.6205,420600001.0
2006-06-14 00:15:00,0.62042,0.62064,0.6203,0.62062,399500000.0
2006-06-14 00:20:00,0.62051,0.62051,0.61998,0.6203,287399999.0
2006-06-14 00:25:00,0.62027,0.6203,0.62012,0.6202,314699998.0
2006-06-14 00:30:00,0.6203,0.6203,0.62,0.62025,426900003.0
2006-06-14 00:35:00,0.6202,0.62037,0.6201,0.62025,428599998.0
2006-06-14 00:40:00,0.6202,0.62033,0.62005,0.62025,311099999.0
2006-06-14 00:45:00,0.62024,0.62042,0.62021,0.62035,379800000.0
2006-06-14 00:50:00,0.62027,0.62045,0.62012,0.62045,380899999.0
2006-06-14 00:55:00,0.62045,0.62045,0.62005,0.6201,391900002.0
2006-06-14 01:00:00,0.62009,0.62041,0.62009,0.62041,270600004.0
2006-06-14 01:05:00,0.62033,0.62047,0.61977,0.62006,281699999.0
2006-06-14 01:10:00,0.61994,0.62014,0.61958,0.61975,534400001.0
2006-06-14 01:15:00,0.61988,0.62087,0.61988,0.6208,393900001.0
2006-06-14 01:20:00,0.62089,0.62108,0.62076,0.62082,304599998.0
2006-06-14 01:25:00,0.62075,0.62095,0.6207,0.62088,347999995.0
2006-06-14 01:30:00,0.62098,0.62107,0.62082,0.62107,361000000.0
2006-06-14 01:35:00,0.62107,0.6211,0.62086,0.62086,318899999.0
2006-06-14 01:40:00,0.62104,0.62135,0.62088,0.62129,531099999.0
2006-06-14 01:45:00,0.62118,0.62128,0.621,0.62105,327799999.0
2006-06-14 01:50:00,0.62107,0.62107,0.62084,0.62105,267900001.0
2006-06-14 01:55:00,0.62101,0.6211,0.62065,0.62092,404599999.0
2006-06-14 02:00:00,0.62093,0.62097,0.62061,0.62088,469799999.0
2006-06-14 02:05:00,0.62091,0.62095,0.62031,0.62031,299600000.0
2006-06-14 02:10:00,0.62033,0.62037,0.62008,0.62025,297400001.0
2006-06-14 02:15:00,0.6202,0.62035,0.61937,0.61937,457399996.0
2006-06-14 02:20:00,0.61928,0.61932,0.61887,0.61887,565299997.0
2006-06-14 02:25:00,0.61888,0.61945,0.61878,0.61935,371799996.0
2006-06-14 02:30:00,0.61945,0.6195,0.61893,0.61908,373499998.0
2006-06-14 02:35:00,0.61905,0.61938,0.61905,0.61925,472299998.0
2006-06-14 02:40:00,0.61921,0.61965,0.61912,0.6196,336999998.0
2006-06-14 02:45:00,0.6196,0.61965,0.61923,0.61945,368099998.0
2006-06-14 02:50:00,0.61959,0.61959,0.61904,0.61904,524499997.0
2006-06-14 02:55:00,0.61893,0.6197,0.6189,0.6197,396899997.0
2006-06-14 03:00:00,0.61967,0.61975,0.61945,0.61953,412799997.0
2006-06-14 03:05:00,0.61945,0.61993,0.61945,0.61993,324799999.0
2006-06-14 03:10:00,0.62002,0.62019,0.6199,0.62005,311299998.0
2006-06-14 03:15:00,0.62005,0.6201,0.61965,0.61975,302999998.0
2006-06-14 03:20:00,0.61966,0.62011,0.61907,0.62011,429900001.0
2006-06-14 03:25:00,0.62019,0.62043,0.62013,0.62034,378699995.0
2006-06-14 03:30:00,0.62035,0.6204,0.61993,0.62007,394600000.0
2006-06-14 03:35:00,0.6202,0.62024,0.61993,0.62009,413199998.0
2006-06-14 03:40:00,0.62005,0.62025,0.62002,0.62002,409500000.0
2006-06-14 03:45:00,0.62004,0.6201,0.61973,0.6201,360199998.0
2006-06-14 03:50:00,0.62014,0.62025,0.61985,0.62025,344600000.0
2006-06-14 03:55:00,0.6201,0.62015,0.6199,0.62005,447800001.0
2006-06-14 04:00:00,0.62005,0.62012,0.61995,0.62003,381199997.0
2006-06-14 04:05:00,0.61997,0.62008,0.61975,0.61985,462199997.0
2006-06-14 04:10:00,0.6197,0.61978,0.61945,0.61958,359799997.0
2006-06-14 04:15:00,0.61947,0.6196,0.61845,0.6196,433899999.0
2006-06-14 04:20:00,0.61949,0.61949,0.61906,0.61925,438100000.0
2006-06-14 04:25:00,0.61951,0.61954,0.61933,0.61945,302499998.0
2006-06-14 04:30:00,0.6194,0.61953,0.61935,0.61953,473499999.0
2006-06-14 04:35:00,0.61954,0.61975,0.61939,0.6195,331100001.0
2006-06-14 04:40:00,0.61945,0.61945,0.61906,0.61917,418500001.0
2006-06-14 04:45:00,0.61918,0.61947,0.61918,0.61929,513300001.0
2006-06-14 04:50:00,0.61937,0.61953,0.61927,0.61945,370000000.0
2006-06-14 04:55:00,0.61945,0.61975,0.61935,0.61965,453500001.0
2006-06-14 05:00:00,0.61968,0.61977,0.61954,0.61962,481200000.0
2006-06-14 05:05:00,0.61961,0.6198,0.61958,0.61975,465300001.0
2006-06-14 05:10:00,0.61966,0.61993,0.61962,0.61987,366099997.0
2006-06-14 05:15:00,0.6198,0.61985,0.61955,0.61983,429499999.0
2006-06-14 05:20:00,0.61973,0.61984,0.61953,0.61963,273700001.0
2006-06-14 05:25:00,0.6195,0.61975,0.61941,0.61975,427099998.0
2006-06-14 05:30:00,0.61965,0.61976,0.61955,0.61971,363700005.0
2006-06-14 05:35:00,0.61971,0.61971,0.61935,0.6196,418200000.0
2006-06-14 05:40:00,0.61965,0.6197,0.61947,0.6195,367199997.0
2006-06-14 05:45:00,0.61948,0.61955,0.61925,0.61945,353499997.0
2006-06-14 05:50:00,0.61941,0.61965,0.61935,0.6195,412699997.0
2006-06-14 05:55:00,0.61952,0.61977,0.61942,0.61965,362600001.0
2006-06-14 06:00:00,0.61955,0.61975,0.61955,0.61957,207000001.0
2006-06-14 06:05:00,0.61965,0.61973,0.61951,0.61973,372199999.0
2006-06-14 06:10:00,0.61976,0.61995,0.61969,0.6198,264400002.0
2006-06-14 06:15:00,0.61984,0.62007,0.61977,0.62001,334999998.0
2006-06-14 06:20:00,0.61993,0.6201,0.6198,0.62,292799999.0
2006-06-14 06:25:00,0.62004,0.62033,0.62004,0.62033,379299998.0
2006-06-14 06:30:00,0.6203,0.62051,0.62025,0.62045,393799999.0
2006-06-14 06:35:00,0.62047,0.62057,0.62025,0.62035,320699997.0
2006-06-14 06:40:00,0.62027,0.62035,0.62005,0.62015,430599993.0
2006-06-14 06:45:00,0.6201,0.62059,0.6201,0.62042,490499998.0
2006-06-14 06:50:00,0.62048,0.62076,0.62044,0.62064,445500000.0
2006-06-14 06:55:00,0.62065,0.62091,0.62061,0.6207,443100001.0
2006-06-14 07:00:00,0.62054,0.62054,0.62013,0.62045,424999998.0
2006-06-14 07:05:00,0.6204,0.6208,0.62033,0.62075,350199999.0
2006-06-14 07:10:00,0.62071,0.62089,0.62055,0.6208,305999996.0
2006-06-14 07:15:00,0.62075,0.62083,0.62065,0.62077,324400000.0
2006-06-14 07:20:00,0.62082,0.62094,0.62065,0.62065,287500000.0
2006-06-14 07:25:00,0.62078,0.62085,0.62064,0.62081,478699997.0
2006-06-14 07:30:00,0.6208,0.62082,0.62019,0.62052,358900000.0
2006-06-14 07:35:00,0.62045,0.62082,0.62045,0.6208,456199995.0
2006-06-14 07:40:00,0.62084,0.62095,0.62048,0.62077,529599996.0
2006-06-14 07:45:00,0.6208,0.621,0.6206,0.621,474200000.0
2006-06-14 07:50:00,0.62098,0.62107,0.62076,0.62097,436400000.0
2006-06-14 07:55:00,0.62097,0.6214,0.62097,0.62135,395600000.0
2006-06-14 08:00:00,0.62116,0.62136,0.62101,0.62103,446499995.0
2006-06-14 08:05:00,0.62108,0.62123,0.62071,0.62087,466599998.0
2006-06-14 08:10:00,0.6209,0.62098,0.62065,0.6207,394499997.0
2006-06-14 08:15:00,0.62071,0.6211,0.62044,0.62097,415999995.0
2006-06-14 08:20:00,0.62108,0.62129,0.62099,0.62122,465099999.0
2006-06-14 08:25:00,0.6212,0.62143,0.62114,0.62128,296700000.0
2006-06-14 08:30:00,0.62135,0.62154,0.62125,0.62146,369200001.0
2006-06-14 08:35:00,0.62144,0.6224,0.62132,0.62229,384999997.0
2006-06-14 08:40:00,0.62227,0.62228,0.62167,0.62177,460500001.0
2006-06-14 08:45:00,0.62184,0.62207,0.62158,0.622,402300001.0
2006-06-14 08:50:00,0.62208,0.62238,0.62205,0.62224,415999997.0
2006-06-14 08:55:00,0.6223,0.62282,0.62227,0.62264,435399999.0
2006-06-14 09:00:00,0.6225,0.62271,0.6221,0.62214,440999995.0
2006-06-14 09:05:00,0.62205,0.6222,0.62201,0.62208,297299997.0
2006-06-14 09:10:00,0.62212,0.62218,0.62193,0.62207,499199998.0
2006-06-14 09:15:00,0.62209,0.62226,0.62184,0.62193,414700000.0
2006-06-14 09:20:00,0.62191,0.6221,0.6217,0.62208,373000001.0
2006-06-14 09:25:00,0.62203,0.62271,0.62192,0.62263,411499998.0
2006-06-14 09:30:00,0.62265,0.62343,0.62253,0.62343,352599997.0
2006-06-14 09:35:00,0.62349,0.62394,0.62323,0.62376,527900003.0
2006-06-14 09:40:00,0.62372,0.62424,0.62356,0.62421,430800001.0
2006-06-14 09:45:00,0.62415,0.6245,0.62407,0.62438,282800002.0
2006-06-14 09:50:00,0.62435,0.62442,0.62413,0.62439,307399998.0
2006-06-14 09:55:00,0.62436,0.6254,0.62436,0.62505,444299997.0
2006-06-14 10:00:00,0.62512,0.62539,0.62493,0.62503,417299997.0
2006-06-14 10:05:00,0.62494,0.62543,0.62491,0.62535,429599998.0
2006-06-14 10:10:00,0.62525,0.6254,0.62525,0.62536,301599998.0
2006-06-14 10:15:00,0.62536,0.62628,0.62514,0.62614,513699999.0
2006-06-14 10:20:00,0.62606,0.62606,0.62556,0.62556,377500002.0
2006-06-14 10:25:00,0.62553,0.62561,0.62525,0.62538,319200000.0
2006-06-14 10:30:00,0.62528,0.62528,0.62497,0.62516,415700003.0
2006-06-14 10:35:00,0.62508,0.62527,0.62495,0.6251,487400004.0
2006-06-14 10:40:00,0.62516,0.62516,0.62478,0.62484,513699993.0
2006-06-14 10:45:00,0.62485,0.62504,0.62471,0.62489,722700005.0
2006-06-14 10:50:00,0.62497,0.62532,0.62487,0.62519,358000001.0
2006-06-14 10:55:00,0.62518,0.62521,0.62482,0.62506,412899997.0
2006-06-14 11:00:00,0.62518,0.62575,0.62495,0.6257,685800002.0
2006-06-14 11:05:00,0.6257,0.6257,0.62529,0.6254,439899997.0
2006-06-14 11:10:00,0.62535,0.62562,0.6252,0.62551,566199995.0
2006-06-14 11:15:00,0.6256,0.6256,0.62521,0.62536,500599997.0
2006-06-14 11:20:00,0.62532,0.62543,0.62495,0.62515,378500001.0
2006-06-14 11:25:00,0.62512,0.62537,0.62483,0.62506,426500000.0
2006-06-14 11:30:00,0.62519,0.62549,0.62512,0.6253,356199998.0
2006-06-14 11:35:00,0.62528,0.6255,0.62517,0.62545,539400002.0
2006-06-14 11:40:00,0.6253,0.62538,0.62521,0.62532,444899997.0
2006-06-14 11:45:00,0.62532,0.62544,0.62524,0.6254,434999995.0
2006-06-14 11:50:00,0.62536,0.62548,0.62528,0.62532,453300003.0
2006-06-14 11:55:00,0.62525,0.62575,0.62525,0.62562,359999998.0
2006-06-14 12:00:00,0.62564,0.62601,0.62553,0.62582,481400000.0
2006-06-14 12:05:00,0.62574,0.62595,0.62547,0.62585,417399998.0
2006-06-14 12:10:00,0.6258,0.62583,0.62546,0.62546,432300001.0
2006-06-14 12:15:00,0.62552,0.62569,0.62501,0.62503,423400001.0
2006-06-14 12:20:00,0.6251,0.62523,0.62488,0.6251,527000004.0
2006-06-14 12:25:00,0.62508,0.62523,0.62497,0.62507,456599998.0
2006-06-14 12:30:00,0.62482,0.62482,0.62413,0.62428,410900001.0
2006-06-14 12:35:00,0.62431,0.62438,0.62393,0.62403,482999997.0
2006-06-14 12:40:00,0.62401,0.62411,0.62344,0.62353,380299999.0
2006-06-14 12:45:00,0.6236,0.62373,0.62348,0.62357,333699997.0
2006-06-14 12:50:00,0.62351,0.62415,0.62351,0.62415,456800000.0
2006-06-14 12:55:00,0.62407,0.62485,0.62407,0.62485,607300000.0
2006-06-14 13:00:00,0.62473,0.62473,0.62431,0.62439,420200002.0
2006-06-14 13:05:00,0.62435,0.62462,0.62425,0.62442,394200000.0
2006-06-14 13:10:00,0.6245,0.62476,0.62445,0.6246,543300002.0
2006-06-14 13:15:00,0.62461,0.62462,0.62439,0.62455,287099999.0
2006-06-14 13:20:00,0.62445,0.6246,0.62419,0.62419,506699995.0
2006-06-14 13:25:00,0.62435,0.62479,0.6241,0.62472,456500000.0
2006-06-14 13:30:00,0.62469,0.62478,0.62445,0.6245,487800002.0
2006-06-14 13:35:00,0.62458,0.6247,0.62429,0.62429,423700000.0
2006-06-14 13:40:00,0.62432,0.62455,0.62424,0.62443,403800001.0
2006-06-14 13:45:00,0.62445,0.62449,0.62395,0.62407,359700000.0
2006-06-14 13:50:00,0.62395,0.62405,0.62382,0.62405,501999993.0
2006-06-14 13:55:00,0.62415,0.62435,0.6241,0.6242,347100003.0
2006-06-14 14:00:00,0.62422,0.62455,0.624,0.62449,380999999.0
2006-06-14 14:05:00,0.62445,0.6245,0.62412,0.62412,547999995.0
2006-06-14 14:10:00,0.6241,0.62416,0.62392,0.62397,482800000.0
2006-06-14 14:15:00,0.62403,0.62419,0.62373,0.6239,307600000.0
2006-06-14 14:20:00,0.6239,0.62405,0.6238,0.62395,332900000.0
2006-06-14 14:25:00,0.62398,0.62455,0.62361,0.62361,449599993.0
2006-06-14 14:30:00,0.62292,0.62329,0.62139,0.62223,353199999.0
2006-06-14 14:35:00,0.62208,0.62334,0.62182,0.62309,495700003.0
2006-06-14 14:40:00,0.62315,0.62327,0.62165,0.62178,532199999.0
2006-06-14 14:45:00,0.62166,0.62186,0.62032,0.62039,541200003.0
2006-06-14 14:50:00,0.62045,0.62081,0.62024,0.62059,404200000.0
2006-06-14 14:55:00,0.62064,0.62127,0.62053,0.62072,528899995.0
2006-06-14 15:00:00,0.62068,0.62112,0.62034,0.62112,401799999.0
2006-06-14 15:05:00,0.62096,0.62124,0.62058,0.62101,465499997.0
2006-06-14 15:10:00,0.62109,0.62201,0.62109,0.62179,466200001.0
2006-06-14 15:15:00,0.62188,0.62282,0.62181,0.62282,438400000.0
2006-06-14 15:20:00,0.62294,0.6247,0.62286,0.62382,481199996.0
2006-06-14 15:25:00,0.62385,0.62536,0.62372,0.62505,465399995.0
2006-06-14 15:30:00,0.62495,0.62497,0.62427,0.62427,403900000.0
2006-06-14 15:35:00,0.62425,0.62435,0.62385,0.62415,436099998.0
2006-06-14 15:40:00,0.62411,0.62419,0.6239,0.6239,448299998.0
2006-06-14 15:45:00,0.62401,0.62412,0.62385,0.62409,336900000.0
2006-06-14 15:50:00,0.62395,0.62411,0.62384,0.62396,374100002.0
2006-06-14 15:55:00,0.62396,0.62402,0.62365,0.62381,301200000.0
2006-06-14 16:00:00,0.6237,0.62396,0.62295,0.6237,452500001.0
2006-06-14 16:05:00,0.62357,0.62445,0.62357,0.62445,335199998.0
2006-06-14 16:10:00,0.62456,0.62527,0.62434,0.6244,362000000.0
2006-06-14 16:15:00,0.6243,0.62452,0.62395,0.62412,537100000.0
2006-06-14 16:20:00,0.62413,0.62422,0.62357,0.62393,489400002.0
2006-06-14 16:25:00,0.62388,0.62416,0.62365,0.62396,530099998.0
2006-06-14 16:30:00,0.62395,0.62405,0.62382,0.62387,573300000.0
2006-06-14 16:35:00,0.6239,0.6243,0.6238,0.624,433999998.0
2006-06-14 16:40:00,0.62408,0.62442,0.62408,0.62422,374800001.0
2006-06-14 16:45:00,0.62428,0.62428,0.62386,0.62395,475600004.0
2006-06-14 16:50:00,0.6239,0.6239,0.62358,0.62372,429799997.0
2006-06-14 16:55:00,0.62369,0.62378,0.62345,0.62371,449699998.0
2006-06-14 17:00:00,0.62386,0.62415,0.62364,0.624,456400003.0
2006-06-14 17:05:00,0.62395,0.62425,0.62389,0.62423,491600002.0
2006-06-14 17:10:00,0.62412,0.62433,0.62379,0.62425,318100002.0
2006-06-14 17:15:00,0.62422,0.62434,0.62361,0.62361,436700002.0
2006-06-14 17:20:00,0.62384,0.62423,0.62368,0.62415,380099997.0
2006-06-14 17:25:00,0.62405,0.62407,0.62389,0.62403,423199994.0
2006-06-14 17:30:00,0.62402,0.62424,0.62383,0.6241,449599998.0
2006-06-14 17:35:00,0.62406,0.62415,0.62393,0.62415,319999999.0
2006-06-14 17:40:00,0.62401,0.62425,0.62401,0.62412,307899999.0
2006-06-14 17:45:00,0.6241,0.6242,0.6239,0.62407,243999999.0
2006-06-14 17:50:00,0.62395,0.62413,0.6238,0.62413,418399996.0
2006-06-14 17:55:00,0.62415,0.62427,0.62385,0.62411,489299997.0
2006-06-14 18:00:00,0.62405,0.62421,0.624,0.62407,665399994.0
2006-06-14 18:05:00,0.62405,0.6241,0.62374,0.62395,1074299997.0
2006-06-14 18:10:00,0.62385,0.62398,0.62364,0.62397,486100002.0
2006-06-14 18:15:00,0.62396,0.62408,0.62377,0.62384,1324799998.0
2006-06-14 18:20:00,0.62385,0.62397,0.62361,0.62378,840999996.0
2006-06-14 18:25:00,0.62377,0.62398,0.62286,0.62295,973800002.0
2006-06-14 18:30:00,0.6229,0.62305,0.62279,0.62305,747999996.0
2006-06-14 18:35:00,0.62307,0.62339,0.62302,0.62318,832999998.0
2006-06-14 18:40:00,0.62321,0.62362,0.62314,0.62336,1296999994.0
2006-06-14 18:45:00,0.62347,0.62359,0.62323,0.62345,1027099997.0
2006-06-14 18:50:00,0.6234,0.62342,0.62304,0.62329,393999999.0
2006-06-14 18:55:00,0.62338,0.62338,0.6231,0.6232,699699998.0
2006-06-14 19:00:00,0.62316,0.62316,0.62264,0.6228,638200001.0
2006-06-14 19:05:00,0.62284,0.62338,0.62284,0.62322,704300000.0
2006-06-14 19:10:00,0.62325,0.6235,0.62325,0.62334,327600001.0
2006-06-14 19:15:00,0.62331,0.62338,0.623,0.6232,445400000.0
2006-06-14 19:20:00,0.62315,0.62318,0.62288,0.62295,476200001.0
2006-06-14 19:25:00,0.62285,0.62294,0.62243,0.62257,631999999.0
2006-06-14 19:30:00,0.6226,0.62275,0.62249,0.62265,500900001.0
2006-06-14 19:35:00,0.62261,0.62261,0.62215,0.62216,656999996.0
2006-06-14 19:40:00,0.62225,0.62225,0.62199,0.62209,469299996.0
2006-06-14 19:45:00,0.6221,0.62224,0.62195,0.62195,404499997.0
2006-06-14 19:50:00,0.62215,0.62245,0.62207,0.62245,683099999.0
2006-06-14 19:55:00,0.6224,0.62255,0.62229,0.62231,977199998.0
2006-06-14 20:00:00,0.62232,0.62247,0.62221,0.6224,612499997.0
2006-06-14 20:05:00,0.62243,0.6229,0.6223,0.62258,760299995.0
2006-06-14 20:10:00,0.6225,0.62284,0.62243,0.62264,566000002.0
2006-06-14 20:15:00,0.62253,0.62279,0.62247,0.62265,760100003.0
2006-06-14 20:20:00,0.62267,0.62281,0.62238,0.6226,527299998.0
2006-06-14 20:25:00,0.62265,0.62279,0.62231,0.62251,578399997.0
2006-06-14 20:30:00,0.62236,0.62249,0.62207,0.62225,916799993.0
2006-06-14 20:35:00,0.62216,0.6222,0.62186,0.62203,724700000.0
2006-06-14 20:40:00,0.62195,0.62205,0.6214,0.6215,632800005.0
2006-06-14 20:45:00,0.62144,0.6216,0.62128,0.62155,421499999.0
2006-06-14 20:50:00,0.62159,0.62165,0.62121,0.62138,765199999.0
2006-06-14 20:55:00,0.62139,0.62163,0.6212,0.62125,737600002.0
2006-06-14 21:00:00,0.62125,0.62135,0.62115,0.6212,770300001.0
2006-06-14 21:05:00,0.6213,0.62135,0.62115,0.6213,674299995.0
2006-06-14 21:10:00,0.62125,0.62132,0.6212,0.62125,440399998.0
2006-06-14 21:15:00,0.62125,0.62135,0.6211,0.62125,857300003.0
2006-06-14 21:20:00,0.6213,0.62135,0.62115,0.62125,606000001.0
2006-06-14 21:25:00,0.62125,0.6213,0.6211,0.6212,519300002.0
2006-06-14 21:30:00,0.62127,0.62135,0.62117,0.62125,409200000.0
2006-06-14 21:35:00,0.62125,0.62135,0.62115,0.62127,672099996.0
2006-06-14 21:40:00,0.6213,0.62135,0.6211,0.6211,521800000.0
2006-06-14 21:45:00,0.62125,0.6213,0.62115,0.62123,416700000.0
2006-06-14 21:50:00,0.6213,0.6214,0.6212,0.62125,432899999.0
2006-06-14 21:55:00,0.62125,0.62135,0.62115,0.62125,500000000.0
2006-06-14 22:00:00,0.62125,0.6213,0.6212,0.62125,408400003.0
2006-06-14 22:05:00,0.6212,0.6214,0.6211,0.62127,379000001.0
2006-06-14 22:10:00,0.62125,0.62135,0.62115,0.62127,486099994.0
2006-06-14 22:15:00,0.62127,0.62135,0.62115,0.62125,545499996.0
2006-06-14 22:20:00,0.6213,0.62135,0.62117,0.6213,448500001.0
2006-06-14 22:25:00,0.6212,0.62135,0.62115,0.62125,394699997.0
2006-06-14 22:30:00,0.6213,0.62135,0.621,0.62127,397900000.0
2006-06-14 22:35:00,0.62132,0.62132,0.621,0.6213,379399998.0
2006-06-14 22:40:00,0.62125,0.62135,0.6211,0.62117,564399999.0
2006-06-14 22:45:00,0.62125,0.62135,0.62105,0.62125,542099999.0
2006-06-14 22:50:00,0.6213,0.6213,0.621,0.6212,643499998.0
2006-06-14 22:55:00,0.6212,0.6214,0.62105,0.62105,645099996.0
2006-06-14 23:00:00,0.6211,0.62166,0.6207,0.62117,486900003.0
2006-06-14 23:05:00,0.62135,0.62171,0.62069,0.62158,474599996.0
2006-06-14 23:10:00,0.62154,0.62169,0.62115,0.62141,624500008.0
2006-06-14 23:15:00,0.62151,0.62176,0.6214,0.62157,405399999.0
2006-06-14 23:20:00,0.6216,0.62176,0.62141,0.62163,465199997.0
2006-06-14 23:25:00,0.6216,0.6218,0.62136,0.62175,446799998.0
2006-06-14 23:30:00,0.6218,0.62197,0.6218,0.6219,331999998.0
2006-06-14 23:35:00,0.62195,0.622,0.6218,0.62183,451000001.0
2006-06-14 23:40:00,0.6219,0.62195,0.6218,0.6219,124500001.0
2006-06-14 23:45:00,0.622,0.62223,0.62185,0.62218,348799999.0
2006-06-14 23:50:00,0.62223,0.62271,0.62223,0.62271,378300001.0
2006-06-14 23:55:00,0.6227,0.62332,0.62257,0.62318,507900001.0
2006-06-15 00:00:00,0.62319,0.62319,0.62275,0.6231,362799997.0
2006-06-15 00:05:00,0.62315,0.62315,0.62292,0.62305,303800001.0
2006-06-15 00:10:00,0.62292,0.6232,0.62292,0.62315,376000002.0
2006-06-15 00:15:00,0.6231,0.62311,0.62269,0.62273,392900000.0
2006-06-15 00:20:00,0.6226,0.62265,0.62199,0.62244,452999994.0
2006-06-15 00:25:00,0.62248,0.62275,0.62235,0.6227,433099998.0
2006-06-15 00:30:00,0.6228,0.62282,0.6225,0.62282,386699999.0
2006-06-15 00:35:00,0.6228,0.62295,0.62272,0.62285,439600000.0
2006-06-15 00:40:00,0.6228,0.62298,0.62265,0.62286,301199997.0
2006-06-15 00:45:00,0.62283,0.62309,0.62281,0.62295,320400000.0
2006-06-15 00:50:00,0.62291,0.62308,0.62136,0.62257,373599999.0
2006-06-15 00:55:00,0.6227,0.6227,0.62255,0.62267,348700002.0
2006-06-15 01:00:00,0.62256,0.62272,0.62165,0.62267,292900000.0
2006-06-15 01:05:00,0.62257,0.62293,0.62249,0.62284,325000001.0
2006-06-15 01:10:00,0.62282,0.62289,0.6227,0.62284,442999995.0
2006-06-15 01:15:00,0.62292,0.62292,0.62264,0.62281,345700000.0
2006-06-15 01:20:00,0.62277,0.62295,0.6226,0.6227,374099999.0
2006-06-15 01:25:00,0.62265,0.62288,0.62255,0.62271,452000000.0
2006-06-15 01:30:00,0.6228,0.62288,0.6227,0.6228,401600005.0
2006-06-15 01:35:00,0.6228,0.62298,0.62272,0.62283,409400002.0
2006-06-15 01:40:00,0.62295,0.62299,0.62277,0.62293,337199999.0
2006-06-15 01:45:00,0.62299,0.6232,0.62299,0.62305,459300003.0
2006-06-15 01:50:00,0.6231,0.62315,0.6229,0.62315,471100000.0
2006-06-15 01:55:00,0.62308,0.62312,0.62286,0.62292,430299998.0
2006-06-15 02:00:00,0.62296,0.62296,0.62261,0.62271,432500000.0
2006-06-15 02:05:00,0.6226,0.6226,0.62235,0.62235,298899999.0
2006-06-15 02:10:00,0.6224,0.62262,0.62232,0.62245,345999999.0
2006-06-15 02:15:00,0.6224,0.6228,0.6224,0.62267,277699998.0
2006-06-15 02:20:00,0.62277,0.6228,0.62259,0.6227,536000001.0
2006-06-15 02:25:00,0.62268,0.62278,0.62244,0.62265,415800003.0
2006-06-15 02:30:00,0.62273,0.6228,0.62243,0.62254,360599998.0
2006-06-15 02:35:00,0.62244,0.62277,0.62238,0.62268,437600002.0
2006-06-15 02:40:00,0.62259,0.62267,0.6224,0.6225,378300000.0
2006-06-15 02:45:00,0.62252,0.62253,0.62195,0.6221,278800003.0
2006-06-15 02:50:00,0.62216,0.62216,0.62191,0.62212,504800006.0
2006-06-15 02:55:00,0.62213,0.62213,0.62177,0.62177,443599998.0
2006-06-15 03:00:00,0.62178,0.62212,0.62172,0.62184,479500000.0
2006-06-15 03:05:00,0.62175,0.62197,0.62174,0.6219,371199998.0
2006-06-15 03:10:00,0.6219,0.62221,0.6219,0.62215,298400000.0
2006-06-15 03:15:00,0.62208,0.62223,0.62195,0.62205,485299999.0
2006-06-15 03:20:00,0.62207,0.62215,0.62195,0.62215,316599998.0
2006-06-15 03:25:00,0.62213,0.62225,0.62167,0.62221,359800002.0
2006-06-15 03:30:00,0.62215,0.62215,0.62185,0.6219,405699998.0
2006-06-15 03:35:00,0.622,0.62205,0.62183,0.622,377699999.0
2006-06-15 03:40:00,0.62195,0.62215,0.62195,0.62208,468899999.0
2006-06-15 03:45:00,0.6222,0.6225,0.62195,0.6225,314799997.0
2006-06-15 03:50:00,0.62245,0.62265,0.6224,0.62259,425499997.0
2006-06-15 03:55:00,0.6224,0.62262,0.62235,0.62249,356299997.0
2006-06-15 04:00:00,0.62242,0.62255,0.62241,0.62241,301600001.0
2006-06-15 04:05:00,0.62235,0.62247,0.62225,0.62241,516200006.0
2006-06-15 04:10:00,0.62238,0.62245,0.62228,0.62228,384400002.0
2006-06-15 04:15:00,0.6224,0.62246,0.62219,0.62219,381099998.0
2006-06-15 04:20:00,0.62215,0.62237,0.62213,0.62234,413999999.0
2006-06-15 04:25:00,0.62248,0.62275,0.6223,0.62242,284600000.0
2006-06-15 04:30:00,0.62237,0.6225,0.6223,0.6224,446999996.0
2006-06-15 04:35:00,0.62245,0.6225,0.6223,0.62245,347100003.0
2006-06-15 04:40:00,0.62246,0.6226,0.6222,0.62245,379600001.0
2006-06-15 04:45:00,0.62248,0.62285,0.62235,0.62278,546600000.0
2006-06-15 04:50:00,0.62285,0.62285,0.62253,0.62272,451299999.0
2006-06-15 04:55:00,0.62273,0.62275,0.6224,0.62265,434199997.0
2006-06-15 05:00:00,0.62262,0.62268,0.62235,0.62252,315599999.0
2006-06-15 05:05:00,0.62245,0.62253,0.62212,0.62247,370399999.0
2006-06-15 05:10:00,0.6224,0.62248,0.62223,0.62245,352600001.0
2006-06-15 05:15:00,0.6224,0.62252,0.62225,0.6225,296600000.0
2006-06-15 05:20:00,0.62248,0.62253,0.62228,0.6224,364299997.0
2006-06-15 05:25:00,0.62218,0.62225,0.62199,0.62223,415399998.0
2006-06-15 05:30:00,0.62212,0.62221,0.62201,0.62213,365900001.0
2006-06-15 05:35:00,0.62215,0.62217,0.62185,0.6221,422999998.0
2006-06-15 05:40:00,0.62215,0.6222,0.62202,0.62202,352099998.0
2006-06-15 05:45:00,0.6219,0.6219,0.62153,0.62169,315699999.0
2006-06-15 05:50:00,0.6217,0.62195,0.62153,0.6217,427899993.0
2006-06-15 05:55:00,0.6217,0.622,0.6216,0.62189,276899999.0
2006-06-15 06:00:00,0.62188,0.6219,0.6217,0.62177,330699995.0
2006-06-15 06:05:00,0.62185,0.62185,0.62156,0.62175,435900000.0
2006-06-15 06:10:00,0.62173,0.62188,0.62165,0.6217,375999998.0
2006-06-15 06:15:00,0.6217,0.62175,0.6214,0.62167,360399997.0
2006-06-15 06:20:00,0.6216,0.6217,0.62131,0.62132,362500000.0
2006-06-15 06:25:00,0.62132,0.62146,0.62101,0.62105,512499998.0
2006-06-15 06:30:00,0.62102,0.62103,0.62065,0.62065,453499995.0
2006-06-15 06:35:00,0.62063,0.62103,0.62062,0.62103,355799997.0
2006-06-15 06:40:00,0.62096,0.62102,0.62075,0.62088,468500000.0
2006-06-15 06:45:00,0.6208,0.621,0.62059,0.62075,490399994.0
2006-06-15 06:50:00,0.62088,0.6209,0.62065,0.6208,329899998.0
2006-06-15 06:55:00,0.6208,0.62099,0.62069,0.62099,532400004.0
2006-06-15 07:00:00,0.62096,0.62117,0.62085,0.62095,374399995.0
2006-06-15 07:05:00,0.6209,0.62095,0.62065,0.62085,412499997.0
2006-06-15 07:10:00,0.62085,0.62085,0.62016,0.62051,317100000.0
2006-06-15 07:15:00,0.62047,0.62121,0.62042,0.62112,439999995.0
2006-06-15 07:20:00,0.621,0.62108,0.62072,0.62085,413199997.0
2006-06-15 07:25:00,0.62101,0.62118,0.62098,0.62112,494000001.0
2006-06-15 07:30:00,0.62103,0.6212,0.62075,0.6211,400899998.0
2006-06-15 07:35:00,0.62105,0.62117,0.62087,0.62097,344700000.0
2006-06-15 07:40:00,0.62089,0.62135,0.62089,0.6213,348699998.0
2006-06-15 07:45:00,0.6213,0.62145,0.62112,0.62142,460299995.0
2006-06-15 07:50:00,0.62136,0.62143,0.62112,0.62128,385599999.0
2006-06-15 07:55:00,0.62123,0.62147,0.62105,0.62145,391299998.0
2006-06-15 08:00:00,0.62131,0.62158,0.62072,0.62088,420999996.0
2006-06-15 08:05:00,0.62089,0.62089,0.62028,0.62039,583700003.0
2006-06-15 08:10:00,0.62044,0.62081,0.62044,0.62072,386300002.0
2006-06-15 08:15:00,0.62065,0.62124,0.62065,0.62108,222500000.0
2006-06-15 08:20:00,0.6212,0.6215,0.62116,0.62145,358500000.0
2006-06-15 08:25:00,0.62138,0.62148,0.62129,0.62144,325899996.0
2006-06-15 08:30:00,0.62151,0.62179,0.62137,0.62167,343699997.0
2006-06-15 08:35:00,0.62153,0.62161,0.62124,0.62154,219099998.0
2006-06-15 08:40:00,0.6216,0.6216,0.6213,0.62135,295599999.0
2006-06-15 08:45:00,0.62144,0.62157,0.62135,0.62145,247599997.0
2006-06-15 08:50:00,0.62149,0.62198,0.62149,0.62194,425600001.0
2006-06-15 08:55:00,0.62201,0.6226,0.62195,0.62243,355999998.0
2006-06-15 09:00:00,0.62242,0.62252,0.62215,0.62248,475700000.0
2006-06-15 09:05:00,0.62239,0.62253,0.6222,0.62225,411600002.0
2006-06-15 09:10:00,0.62228,0.62245,0.62217,0.6222,395399997.0
2006-06-15 09:15:00,0.62205,0.62218,0.62185,0.62212,470899996.0
2006-06-15 09:20:00,0.62212,0.62221,0.6217,0.62195,508600002.0
2006-06-15 09:25:00,0.62202,0.62236,0.62185,0.62228,455899999.0
2006-06-15 09:30:00,0.62216,0.6227,0.62205,0.62252,475400001.0
2006-06-15 09:35:00,0.62255,0.62278,0.62232,0.62251,549800001.0
2006-06-15 09:40:00,0.62245,0.62278,0.6223,0.6223,464600000.0
2006-06-15 09:45:00,0.62217,0.62233,0.62198,0.62213,505200004.0
2006-06-15 09:50:00,0.62205,0.62222,0.62182,0.62222,421399996.0
2006-06-15 09:55:00,0.62215,0.62215,0.62185,0.62189,361299999.0
2006-06-15 10:00:00,0.62189,0.62217,0.62183,0.6221,389600000.0
2006-06-15 10:05:00,0.62204,0.6222,0.6218,0.6222,471700000.0
2006-06-15 10:10:00,0.62217,0.62219,0.62199,0.62213,225200001.0
2006-06-15 10:15:00,0.6222,0.62223,0.62198,0.62211,410100001.0
2006-06-15 10:20:00,0.62204,0.62218,0.62187,0.62215,431699998.0
2006-06-15 10:25:00,0.62215,0.62237,0.62215,0.62228,415100002.0
2006-06-15 10:30:00,0.62233,0.62243,0.62215,0.62235,342800003.0
2006-06-15 10:35:00,0.62229,0.62247,0.62206,0.62232,468900000.0
2006-06-15 10:40:00,0.6225,0.62254,0.62226,0.62242,412600000.0
2006-06-15 10:45:00,0.62238,0.62238,0.62177,0.62196,475200001.0
2006-06-15 10:50:00,0.62195,0.62222,0.62176,0.62213,455600001.0
2006-06-15 10:55:00,0.62217,0.62229,0.62213,0.62217,474200000.0
2006-06-15 11:00:00,0.62215,0.62252,0.62195,0.62228,479899999.0
2006-06-15 11:05:00,0.62237,0.62244,0.62216,0.62242,358299999.0
2006-06-15 11:10:00,0.62235,0.62277,0.6222,0.62269,554700000.0
2006-06-15 11:15:00,0.62277,0.62282,0.62245,0.62265,528699998.0
2006-06-15 11:20:00,0.62264,0.62274,0.62241,0.62253,410900001.0
2006-06-15 11:25:00,0.6225,0.62268,0.62241,0.62258,388499996.0
2006-06-15 11:30:00,0.6226,0.62316,0.62245,0.62316,361699997.0
2006-06-15 11:35:00,0.62321,0.62322,0.62286,0.62317,481299997.0
2006-06-15 11:40:00,0.62311,0.62317,0.6229,0.62305,454500000.0
2006-06-15 11:45:00,0.62298,0.62315,0.62284,0.62313,545500001.0
2006-06-15 11:50:00,0.62318,0.62323,0.62307,0.62318,362799999.0
2006-06-15 11:55:00,0.62313,0.6232,0.62288,0.62306,292899999.0
2006-06-15 12:00:00,0.62307,0.62307,0.62265,0.62275,414099996.0
2006-06-15 12:05:00,0.62285,0.62344,0.62285,0.6234,441000002.0
2006-06-15 12:10:00,0.62335,0.62345,0.62324,0.6234,327000000.0
2006-06-15 12:15:00,0.6234,0.62364,0.62334,0.62345,358100000.0
2006-06-15 12:20:00,0.62352,0.62355,0.62301,0.62329,514000002.0
2006-06-15 12:25:00,0.62338,0.62338,0.6232,0.62325,313799998.0
2006-06-15 12:30:00,0.62324,0.62356,0.62323,0.6235,451799995.0
2006-06-15 12:35:00,0.6235,0.62355,0.62311,0.62313,406100000.0
2006-06-15 12:40:00,0.623,0.6231,0.62236,0.62253,402099998.0
2006-06-15 12:45:00,0.62256,0.62301,0.62241,0.62301,346499994.0
2006-06-15 12:50:00,0.62285,0.62315,0.62285,0.62315,380599998.0
2006-06-15 12:55:00,0.62307,0.62321,0.62296,0.62299,313600001.0
2006-06-15 13:00:00,0.623,0.62328,0.623,0.62324,416100000.0
2006-06-15 13:05:00,0.62318,0.62337,0.62262,0.62262,398200001.0
2006-06-15 13:10:00,0.62274,0.62308,0.62262,0.623,513400000.0
2006-06-15 13:15:00,0.62302,0.62312,0.62292,0.62305,252099998.0
2006-06-15 13:20:00,0.62305,0.62325,0.62293,0.62293,435599998.0
2006-06-15 13:25:00,0.62311,0.6232,0.62291,0.62312,392999996.0
2006-06-15 13:30:00,0.62327,0.62342,0.62323,0.6233,439799995.0
2006-06-15 13:35:00,0.6233,0.6233,0.62263,0.62278,468799997.0
2006-06-15 13:40:00,0.62275,0.62289,0.62263,0.62276,491400003.0
2006-06-15 13:45:00,0.62271,0.62295,0.62269,0.6228,377500002.0
2006-06-15 13:50:00,0.62285,0.62303,0.62252,0.6229,453500001.0
2006-06-15 13:55:00,0.62304,0.62339,0.62304,0.6232,325400000.0
2006-06-15 14:00:00,0.62322,0.62333,0.6229,0.6229,360900001.0
2006-06-15 14:05:00,0.62283,0.623,0.62258,0.62258,490299995.0
2006-06-15 14:10:00,0.62271,0.62297,0.62271,0.62285,292699999.0
2006-06-15 14:15:00,0.62287,0.62319,0.62245,0.62297,454500003.0
2006-06-15 14:20:00,0.62285,0.62295,0.62265,0.6227,418800000.0
2006-06-15 14:25:00,0.62276,0.62323,0.62239,0.62265,418700002.0
2006-06-15 14:30:00,0.62257,0.62257,0.62167,0.62196,504099997.0
2006-06-15 14:35:00,0.62184,0.62231,0.62174,0.6223,323900003.0
2006-06-15 14:40:00,0.62239,0.6229,0.6222,0.62265,364700000.0
2006-06-15 14:45:00,0.62247,0.6227,0.62217,0.62225,557999998.0
2006-06-15 14:50:00,0.62225,0.62236,0.6221,0.62231,316299998.0
2006-06-15 14:55:00,0.62222,0.62245,0.6217,0.62185,380400002.0
2006-06-15 15:00:00,0.62187,0.62311,0.62187,0.62311,465499997.0
2006-06-15 15:05:00,0.62308,0.62339,0.62294,0.62308,525700002.0
2006-06-15 15:10:00,0.62318,0.62345,0.62308,0.62318,374500002.0
2006-06-15 15:15:00,0.62328,0.62346,0.62284,0.62308,402899999.0
2006-06-15 15:20:00,0.62314,0.62333,0.62269,0.6229,557200000.0
2006-06-15 15:25:00,0.62285,0.62285,0.62228,0.62252,583100000.0
2006-06-15 15:30:00,0.62255,0.62255,0.6222,0.62233,275600000.0
2006-06-15 15:35:00,0.62241,0.62263,0.62218,0.62237,470699998.0
2006-06-15 15:40:00,0.62244,0.62254,0.62205,0.62221,336100000.0
2006-06-15 15:45:00,0.62218,0.6224,0.62204,0.62237,277699999.0
2006-06-15 15:50:00,0.62238,0.62275,0.62231,0.62254,368799998.0
2006-06-15 15:55:00,0.62255,0.62268,0.62227,0.6226,393100001.0
2006-06-15 16:00:00,0.6225,0.6226,0.62192,0.62206,333099999.0
2006-06-15 16:05:00,0.62198,0.62212,0.62184,0.62205,523599997.0
2006-06-15 16:10:00,0.62185,0.62204,0.6218,0.62185,346400000.0
2006-06-15 16:15:00,0.62176,0.62212,0.62176,0.62195,555500001.0
2006-06-15 16:20:00,0.622,0.62207,0.62097,0.62097,455599993.0
2006-06-15 16:25:00,0.62092,0.62111,0.61977,0.6207,428300002.0
2006-06-15 16:30:00,0.62058,0.62066,0.62012,0.62055,608199997.0
2006-06-15 16:35:00,0.62057,0.62085,0.62044,0.62075,460500000.0
2006-06-15 16:40:00,0.62083,0.62093,0.6205,0.6205,299300000.0
2006-06-15 16:45:00,0.62054,0.62054,0.62024,0.62037,522199998.0
2006-06-15 16:50:00,0.62021,0.62062,0.6197,0.62062,451399999.0
2006-06-15 16:55:00,0.62063,0.6209,0.62051,0.62082,428300003.0
2006-06-15 17:00:00,0.62089,0.62106,0.62041,0.6206,405500000.0
2006-06-15 17:05:00,0.62076,0.62134,0.62076,0.62114,398500000.0
2006-06-15 17:10:00,0.62106,0.62115,0.62043,0.62062,516399995.0
2006-06-15 17:15:00,0.6207,0.6211,0.62068,0.62095,418600002.0
2006-06-15 17:20:00,0.6211,0.62112,0.62082,0.621,439199996.0
2006-06-15 17:25:00,0.62098,0.62101,0.62016,0.62025,421100000.0
2006-06-15 17:30:00,0.62027,0.62044,0.62011,0.62012,435399998.0
2006-06-15 17:35:00,0.62018,0.62048,0.62018,0.62042,294899999.0
2006-06-15 17:40:00,0.62032,0.62049,0.62004,0.6201,289800000.0
2006-06-15 17:45:00,0.62005,0.62034,0.61975,0.62034,355599997.0
2006-06-15 17:50:00,0.6203,0.62057,0.62023,0.62055,406099999.0
2006-06-15 17:55:00,0.62053,0.62094,0.62053,0.6209,386599998.0
2006-06-15 18:00:00,0.62085,0.62118,0.6208,0.62114,714499998.0
2006-06-15 18:05:00,0.6212,0.6213,0.62045,0.62084,1162800004.0
2006-06-15 18:10:00,0.62085,0.62099,0.62078,0.62087,413499997.0
2006-06-15 18:15:00,0.62085,0.62095,0.62051,0.6207,1270399997.0
2006-06-15 18:20:00,0.62065,0.62095,0.6206,0.62085,876400000.0
2006-06-15 18:25:00,0.62082,0.62085,0.62035,0.6206,988299994.0
2006-06-15 18:30:00,0.62058,0.62076,0.62048,0.6206,702000000.0
2006-06-15 18:35:00,0.6206,0.62065,0.62045,0.6206,852599998.0
2006-06-15 18:40:00,0.62052,0.62068,0.62024,0.62048,1400699997.0
2006-06-15 18:45:00,0.62058,0.62073,0.62052,0.6206,1038300005.0
2006-06-15 18:50:00,0.6206,0.62069,0.6205,0.6206,440199997.0
2006-06-15 18:55:00,0.62067,0.62067,0.62036,0.6206,574000001.0
2006-06-15 19:00:00,0.62057,0.62085,0.62032,0.62065,626999997.0
2006-06-15 19:05:00,0.62065,0.6208,0.62033,0.62052,827600000.0
2006-06-15 19:10:00,0.62045,0.62078,0.6204,0.62075,488699997.0
2006-06-15 19:15:00,0.62087,0.62128,0.62087,0.62125,465799998.0
2006-06-15 19:20:00,0.62125,0.6213,0.621,0.62123,577800000.0
2006-06-15 19:25:00,0.62129,0.6214,0.62071,0.62083,541099998.0
2006-06-15 19:30:00,0.62087,0.62108,0.62083,0.62101,507399992.0
2006-06-15 19:35:00,0.621,0.62105,0.6209,0.62095,775000006.0
2006-06-15 19:40:00,0.62103,0.62112,0.62084,0.62104,458799999.0
2006-06-15 19:45:00,0.6211,0.62145,0.621,0.62109,432099998.0
2006-06-15 19:50:00,0.62122,0.6213,0.62113,0.62122,804299997.0
2006-06-15 19:55:00,0.62117,0.62165,0.62117,0.6215,867800001.0
2006-06-15 20:00:00,0.62149,0.62153,0.62115,0.62153,871899998.0
2006-06-15 20:05:00,0.62163,0.62169,0.62091,0.6211,662599998.0
2006-06-15 20:10:00,0.6211,0.62145,0.6211,0.62145,457999999.0
2006-06-15 20:15:00,0.62135,0.6215,0.62127,0.6214,880099996.0
2006-06-15 20:20:00,0.62145,0.62145,0.62104,0.62132,469199998.0
2006-06-15 20:25:00,0.62129,0.62175,0.62119,0.62175,615800002.0
2006-06-15 20:30:00,0.62174,0.62226,0.62157,0.6218,980899996.0
2006-06-15 20:35:00,0.62189,0.6226,0.62189,0.62211,813800004.0
2006-06-15 20:40:00,0.62205,0.62225,0.62199,0.62211,537500001.0
2006-06-15 20:45:00,0.62204,0.62221,0.622,0.62208,448299998.0
2006-06-15 20:50:00,0.62205,0.62215,0.62197,0.6221,821500005.0
2006-06-15 20:55:00,0.62199,0.62235,0.62197,0.62225,728999995.0
2006-06-15 21:00:00,0.62225,0.62235,0.62215,0.6222,563499996.0
2006-06-15 21:05:00,0.6223,0.62235,0.62215,0.6223,700899997.0
2006-06-15 21:10:00,0.62225,0.62233,0.6222,0.62225,443200002.0
2006-06-15 21:15:00,0.62225,0.62235,0.6221,0.62225,779000000.0
2006-06-15 21:20:00,0.62225,0.62235,0.62215,0.62225,610799998.0
2006-06-15 21:25:00,0.62225,0.6223,0.6221,0.6222,561599999.0
2006-06-15 21:30:00,0.62227,0.62235,0.62217,0.62217,370099999.0
2006-06-15 21:35:00,0.62225,0.62235,0.62215,0.62227,777499999.0
2006-06-15 21:40:00,0.6223,0.62235,0.6221,0.6221,529800002.0
2006-06-15 21:45:00,0.62225,0.6223,0.62215,0.62223,414400002.0
2006-06-15 21:50:00,0.6223,0.6224,0.6222,0.62225,486900001.0
2006-06-15 21:55:00,0.62225,0.62235,0.62215,0.62225,382899998.0
2006-06-15 22:00:00,0.62225,0.6223,0.6222,0.62225,335400001.0
2006-06-15 22:05:00,0.6222,0.6224,0.6221,0.62227,446999998.0
2006-06-15 22:10:00,0.62225,0.62235,0.62215,0.62227,544700001.0
2006-06-15 22:15:00,0.62227,0.62235,0.62215,0.62225,444099999.0
2006-06-15 22:20:00,0.6223,0.62235,0.62217,0.6223,550299996.0
2006-06-15 22:25:00,0.6222,0.62235,0.62215,0.62225,376200002.0
2006-06-15 22:30:00,0.6223,0.62235,0.622,0.62227,503399999.0
2006-06-15 22:35:00,0.62232,0.62232,0.622,0.6223,445599996.0
2006-06-15 22:40:00,0.62225,0.62235,0.6221,0.62217,529199997.0
2006-06-15 22:45:00,0.62225,0.62235,0.62205,0.62225,571000003.0
2006-06-15 22:50:00,0.6223,0.6223,0.622,0.6222,743300004.0
2006-06-15 22:55:00,0.6222,0.6224,0.62205,0.62205,544699995.0
2006-06-15 23:00:00,0.6221,0.62242,0.62179,0.622,605399999.0
2006-06-15 23:05:00,0.62227,0.62247,0.62204,0.62227,514799997.0
2006-06-15 23:10:00,0.62215,0.62236,0.62215,0.62225,437300001.0
2006-06-15 23:15:00,0.62224,0.62243,0.62211,0.62225,329899999.0
2006-06-15 23:20:00,0.62236,0.62243,0.62214,0.62227,356700001.0
2006-06-15 23:25:00,0.62231,0.62238,0.62216,0.62225,426500001.0
2006-06-15 23:30:00,0.62216,0.62225,0.62193,0.6222,479500003.0
2006-06-15 23:35:00,0.62225,0.6223,0.62211,0.62218,394299996.0
2006-06-15 23:40:00,0.62221,0.62232,0.62205,0.6222,272200001.0
2006-06-15 23:45:00,0.6223,0.62234,0.62215,0.6223,403899997.0
2006-06-15 23:50:00,0.62225,0.62259,0.62222,0.62248,348299999.0
2006-06-15 23:55:00,0.62247,0.62263,0.62239,0.62249,402199998.0
2006-06-16 00:00:00,0.62255,0.62281,0.62245,0.6225,362100000.0
2006-06-16 00:05:00,0.62255,0.62255,0.6224,0.62255,308800001.0
2006-06-16 00:10:00,0.62243,0.62262,0.62241,0.62262,401499995.0
2006-06-16 00:15:00,0.62262,0.6227,0.6225,0.6227,410999998.0
2006-06-16 00:20:00,0.6226,0.62268,0.62255,0.62265,381299999.0
2006-06-16 00:25:00,0.62268,0.62285,0.62253,0.6228,494300003.0
2006-06-16 00:30:00,0.6229,0.6229,0.6226,0.62285,333199996.0
2006-06-16 00:35:00,0.6228,0.6233,0.6227,0.62321,494399998.0
2006-06-16 00:40:00,0.6232,0.62325,0.62305,0.62315,395600001.0
2006-06-16 00:45:00,0.62313,0.6233,0.62309,0.62325,265199998.0
2006-06-16 00:50:00,0.62315,0.62328,0.62299,0.62325,357999997.0
2006-06-16 00:55:00,0.62327,0.62344,0.62325,0.6234,436299999.0
2006-06-16 01:00:00,0.62342,0.62386,0.62331,0.62386,319200001.0
2006-06-16 01:05:00,0.62404,0.6241,0.6234,0.62348,507400005.0
2006-06-16 01:10:00,0.62336,0.62344,0.623,0.623,459700000.0
2006-06-16 01:15:00,0.62305,0.62323,0.62285,0.62288,300600000.0
2006-06-16 01:20:00,0.62282,0.62323,0.62279,0.62323,343199997.0
2006-06-16 01:25:00,0.62315,0.6234,0.62293,0.62335,441099999.0
2006-06-16 01:30:00,0.62345,0.62345,0.62313,0.62321,340700001.0
2006-06-16 01:35:00,0.6232,0.62341,0.62315,0.62325,396499997.0
2006-06-16 01:40:00,0.62334,0.62334,0.62284,0.6229,335700002.0
2006-06-16 01:45:00,0.62288,0.62317,0.62283,0.62295,510900000.0
2006-06-16 01:50:00,0.623,0.62335,0.62293,0.62331,559199999.0
2006-06-16 01:55:00,0.62328,0.62332,0.6231,0.62323,439599995.0
2006-06-16 02:00:00,0.62336,0.62345,0.6232,0.6233,332899999.0
2006-06-16 02:05:00,0.62333,0.62363,0.62325,0.62362,294099998.0
2006-06-16 02:10:00,0.62354,0.62354,0.62331,0.62331,466499998.0
2006-06-16 02:15:00,0.62328,0.6239,0.62328,0.62382,395600001.0
2006-06-16 02:20:00,0.62401,0.62411,0.62336,0.62337,458099999.0
2006-06-16 02:25:00,0.62347,0.62366,0.62311,0.6232,352000002.0
2006-06-16 02:30:00,0.62331,0.62382,0.62325,0.62372,393999999.0
2006-06-16 02:35:00,0.62368,0.6238,0.62345,0.6235,347899995.0
2006-06-16 02:40:00,0.62367,0.62382,0.62355,0.6236,469900003.0
2006-06-16 02:45:00,0.62368,0.62399,0.62354,0.62384,288900000.0
2006-06-16 02:50:00,0.62387,0.6239,0.62366,0.62378,348800002.0
2006-06-16 02:55:00,0.62374,0.62374,0.62308,0.62315,380899999.0
2006-06-16 03:00:00,0.62304,0.62305,0.6228,0.6229,375899998.0
2006-06-16 03:05:00,0.6229,0.62317,0.6228,0.62291,430799997.0
2006-06-16 03:10:00,0.62293,0.62304,0.6226,0.62271,333600000.0
2006-06-16 03:15:00,0.62272,0.62291,0.62255,0.62282,413900000.0
2006-06-16 03:20:00,0.6229,0.62301,0.62283,0.62292,353899998.0
2006-06-16 03:25:00,0.62295,0.62311,0.62285,0.6231,378899999.0
2006-06-16 03:30:00,0.62309,0.62322,0.62299,0.62309,334699998.0
2006-06-16 03:35:00,0.6231,0.6231,0.62273,0.62295,386300002.0
2006-06-16 03:40:00,0.6229,0.62335,0.6229,0.6232,387199999.0
2006-06-16 03:45:00,0.6233,0.6235,0.62305,0.6235,407899997.0
2006-06-16 03:50:00,0.62345,0.62363,0.62337,0.62363,361500002.0
2006-06-16 03:55:00,0.6235,0.6236,0.62328,0.62345,387099999.0
2006-06-16 04:00:00,0.6234,0.62359,0.62332,0.62355,464900000.0
2006-06-16 04:05:00,0.6235,0.62372,0.6235,0.62357,466699997.0
2006-06-16 04:10:00,0.6235,0.6236,0.6233,0.6233,405499998.0
2006-06-16 04:15:00,0.62339,0.62347,0.62329,0.62329,436299998.0
2006-06-16 04:20:00,0.62327,0.6235,0.62327,0.62335,394599999.0
2006-06-16 04:25:00,0.6235,0.62357,0.62334,0.62355,300499999.0
2006-06-16 04:30:00,0.6235,0.62361,0.62344,0.62346,313799999.0
2006-06-16 04:35:00,0.62345,0.6236,0.6234,0.62355,368300001.0
2006-06-16 04:40:00,0.62355,0.62356,0.62341,0.62345,402700002.0
2006-06-16 04:45:00,0.62347,0.6236,0.62335,0.6235,448399999.0
2006-06-16 04:50:00,0.62357,0.62357,0.62342,0.62348,276599997.0
2006-06-16 04:55:00,0.62347,0.62365,0.6233,0.62355,410299997.0
2006-06-16 05:00:00,0.62353,0.62371,0.6233,0.62355,433000000.0
2006-06-16 05:05:00,0.62354,0.62454,0.62349,0.6245,314899999.0
2006-06-16 05:10:00,0.62426,0.62426,0.62391,0.62412,388999997.0
2006-06-16 05:15:00,0.62407,0.6241,0.62385,0.6241,319200001.0
2006-06-16 05:20:00,0.62404,0.6241,0.62382,0.624,435100000.0
2006-06-16 05:25:00,0.62387,0.62415,0.62385,0.62415,434399995.0
2006-06-16 05:30:00,0.62405,0.6241,0.62395,0.62403,349300001.0
2006-06-16 05:35:00,0.62405,0.62409,0.62381,0.624,405799998.0
2006-06-16 05:40:00,0.62405,0.6241,0.62395,0.624,480099998.0
2006-06-16 05:45:00,0.62402,0.62415,0.62395,0.62415,320300001.0
2006-06-16 05:50:00,0.62415,0.62427,0.62403,0.62406,393299999.0
2006-06-16 05:55:00,0.62405,0.62425,0.62399,0.62415,340800000.0
2006-06-16 06:00:00,0.62405,0.62425,0.62405,0.62417,338100002.0
2006-06-16 06:05:00,0.62423,0.62423,0.624,0.62415,446399999.0
2006-06-16 06:10:00,0.62409,0.62421,0.62397,0.62413,306199997.0
2006-06-16 06:15:00,0.62403,0.62403,0.62372,0.62396,322400000.0
2006-06-16 06:20:00,0.62384,0.624,0.62368,0.62385,357499998.0
2006-06-16 06:25:00,0.62385,0.62393,0.62369,0.62378,437299998.0
2006-06-16 06:30:00,0.62388,0.62403,0.62369,0.62387,441999997.0
2006-06-16 06:35:00,0.62388,0.62398,0.6238,0.62386,402999999.0
2006-06-16 06:40:00,0.62385,0.624,0.62372,0.624,446400001.0
2006-06-16 06:45:00,0.62395,0.62404,0.62387,0.62395,335099997.0
2006-06-16 06:50:00,0.624,0.62405,0.62369,0.62389,422200002.0
2006-06-16 06:55:00,0.6239,0.62405,0.62374,0.62397,465899994.0
2006-06-16 07:00:00,0.6239,0.62408,0.62388,0.624,311600001.0
2006-06-16 07:05:00,0.62398,0.62405,0.62375,0.624,399999999.0
2006-06-16 07:10:00,0.62402,0.6241,0.62377,0.62408,355899998.0
2006-06-16 07:15:00,0.62401,0.62404,0.62389,0.6239,322399999.0
2006-06-16 07:20:00,0.624,0.6241,0.62385,0.62405,371000002.0
2006-06-16 07:25:00,0.624,0.6241,0.62389,0.624,317099998.0
2006-06-16 07:30:00,0.62398,0.62405,0.62364,0.62387,449399999.0
2006-06-16 07:35:00,0.6239,0.62398,0.6238,0.62386,443500000.0
2006-06-16 07:40:00,0.62385,0.624,0.62375,0.62379,435899999.0
2006-06-16 07:45:00,0.62378,0.62386,0.62354,0.62375,438500002.0
2006-06-16 07:50:00,0.62365,0.62372,0.62335,0.62348,504500000.0
2006-06-16 07:55:00,0.62358,0.62369,0.62346,0.62355,383199996.0
2006-06-16 08:00:00,0.62338,0.62369,0.62311,0.62345,505899995.0
2006-06-16 08:05:00,0.62355,0.62384,0.62349,0.62384,498099997.0
2006-06-16 08:10:00,0.62381,0.62412,0.62363,0.62412,474499998.0
2006-06-16 08:15:00,0.62398,0.62432,0.6239,0.62426,440099999.0
2006-06-16 08:20:00,0.62435,0.6244,0.62393,0.62423,380600001.0
2006-06-16 08:25:00,0.62424,0.62455,0.62401,0.62405,324100000.0
2006-06-16 08:30:00,0.6241,0.62435,0.62377,0.62395,439600000.0
2006-06-16 08:35:00,0.624,0.62422,0.62368,0.62412,395800000.0
2006-06-16 08:40:00,0.62415,0.6242,0.6239,0.6239,303200003.0
2006-06-16 08:45:00,0.62398,0.62405,0.62373,0.62373,349199998.0
2006-06-16 08:50:00,0.62364,0.62397,0.62338,0.62385,409499999.0
2006-06-16 08:55:00,0.62388,0.6239,0.62326,0.6236,427900001.0
2006-06-16 09:00:00,0.62354,0.6238,0.62348,0.6237,283099998.0
2006-06-16 09:05:00,0.62365,0.62379,0.62354,0.62373,385200000.0
2006-06-16 09:10:00,0.62375,0.6238,0.62344,0.6235,394299998.0
2006-06-16 09:15:00,0.62355,0.62383,0.62355,0.62375,544000000.0
2006-06-16 09:20:00,0.62375,0.6241,0.62343,0.62343,318200002.0
2006-06-16 09:25:00,0.62343,0.6235,0.62297,0.62323,444599999.0
2006-06-16 09:30:00,0.62328,0.62363,0.62298,0.62349,412000000.0
2006-06-16 09:35:00,0.6236,0.62378,0.62277,0.62281,508199999.0
2006-06-16 09:40:00,0.62284,0.62305,0.62205,0.62229,462400004.0
2006-06-16 09:45:00,0.62228,0.62253,0.62226,0.62247,285799997.0
2006-06-16 09:50:00,0.62245,0.62278,0.62233,0.62278,383400001.0
2006-06-16 09:55:00,0.62268,0.62316,0.62251,0.62288,348299999.0
2006-06-16 10:00:00,0.62282,0.62305,0.62232,0.62242,498899999.0
2006-06-16 10:05:00,0.62241,0.62256,0.62209,0.62247,435000003.0
2006-06-16 10:10:00,0.62244,0.62283,0.62244,0.62271,263200002.0
2006-06-16 10:15:00,0.62272,0.62274,0.62238,0.62267,438600002.0
2006-06-16 10:20:00,0.62275,0.62275,0.62228,0.6225,476099997.0
2006-06-16 10:25:00,0.62244,0.62252,0.62175,0.62192,310399999.0
2006-06-16 10:30:00,0.62178,0.62231,0.62141,0.62222,359499997.0
2006-06-16 10:35:00,0.6222,0.62229,0.62172,0.62185,509399999.0
2006-06-16 10:40:00,0.62196,0.62219,0.62175,0.6221,370399999.0
2006-06-16 10:45:00,0.62213,0.62218,0.622,0.62203,442199995.0
2006-06-16 10:50:00,0.62213,0.62242,0.62198,0.62242,490299998.0
2006-06-16 10:55:00,0.62245,0.62283,0.62235,0.62278,346999998.0
2006-06-16 11:00:00,0.6227,0.62307,0.62243,0.62293,502799999.0
2006-06-16 11:05:00,0.62308,0.62309,0.62254,0.6226,385399995.0
2006-06-16 11:10:00,0.62254,0.62263,0.6223,0.62248,648699999.0
2006-06-16 11:15:00,0.62248,0.6228,0.6223,0.6227,600799997.0
2006-06-16 11:20:00,0.62265,0.62272,0.62241,0.62252,392999998.0
2006-06-16 11:25:00,0.62248,0.62261,0.62238,0.62238,415000000.0
2006-06-16 11:30:00,0.62241,0.6228,0.62241,0.62255,418599998.0
2006-06-16 11:35:00,0.62257,0.62257,0.62223,0.6223,350499999.0
2006-06-16 11:40:00,0.62223,0.62246,0.62223,0.62223,297699999.0
2006-06-16 11:45:00,0.6223,0.62282,0.62222,0.62233,469499995.0
2006-06-16 11:50:00,0.62233,0.62245,0.62204,0.6223,410499999.0
2006-06-16 11:55:00,0.6222,0.62234,0.62209,0.62213,334000000.0
2006-06-16 12:00:00,0.62223,0.62233,0.62191,0.62214,432999999.0
2006-06-16 12:05:00,0.62208,0.62256,0.62207,0.62256,426699998.0
2006-06-16 12:10:00,0.6225,0.62264,0.62226,0.62241,454299999.0
2006-06-16 12:15:00,0.62241,0.62264,0.62228,0.62235,444999999.0
2006-06-16 12:20:00,0.62242,0.62261,0.6221,0.6223,449099997.0
2006-06-16 12:25:00,0.62225,0.62233,0.6222,0.62225,390500002.0
2006-06-16 12:30:00,0.6222,0.6224,0.62207,0.62237,478099995.0
2006-06-16 12:35:00,0.62242,0.62258,0.62225,0.62255,430399999.0
2006-06-16 12:40:00,0.6225,0.62253,0.62225,0.62238,286999999.0
2006-06-16 12:45:00,0.62247,0.62248,0.62215,0.62215,232700000.0
2006-06-16 12:50:00,0.62214,0.6225,0.62185,0.62195,408299998.0
2006-06-16 12:55:00,0.6219,0.62275,0.6219,0.62267,457800000.0
2006-06-16 13:00:00,0.62267,0.62295,0.62267,0.62272,462300002.0
2006-06-16 13:05:00,0.6227,0.62302,0.6225,0.62262,368899997.0
2006-06-16 13:10:00,0.6227,0.6228,0.62257,0.6226,463400002.0
2006-06-16 13:15:00,0.62265,0.62272,0.62252,0.62265,261400000.0
2006-06-16 13:20:00,0.62265,0.62292,0.62255,0.62261,457100003.0
2006-06-16 13:25:00,0.62273,0.62273,0.6224,0.6225,362299998.0
2006-06-16 13:30:00,0.62245,0.6226,0.62245,0.6225,414500001.0
2006-06-16 13:35:00,0.62255,0.6226,0.62243,0.6225,438700004.0
2006-06-16 13:40:00,0.6225,0.62279,0.62233,0.62274,463499996.0
2006-06-16 13:45:00,0.62278,0.62305,0.62275,0.62295,384800000.0
2006-06-16 13:50:00,0.62294,0.623,0.62263,0.623,422000002.0
2006-06-16 13:55:00,0.623,0.62305,0.62273,0.62282,283099999.0
2006-06-16 14:00:00,0.62282,0.62292,0.62258,0.62274,405900001.0
2006-06-16 14:05:00,0.62266,0.62271,0.62208,0.62258,428799999.0
2006-06-16 14:10:00,0.62263,0.62273,0.62243,0.62245,399900003.0
2006-06-16 14:15:00,0.62247,0.62258,0.6222,0.62232,560300000.0
2006-06-16 14:20:00,0.62234,0.62267,0.62234,0.62255,359699999.0
2006-06-16 14:25:00,0.62248,0.6226,0.62224,0.62225,555099991.0
2006-06-16 14:30:00,0.62233,0.62246,0.62176,0.62204,471699995.0
2006-06-16 14:35:00,0.62189,0.622,0.62149,0.62153,318900001.0
2006-06-16 14:40:00,0.62136,0.62151,0.62104,0.62151,578500003.0
2006-06-16 14:45:00,0.62142,0.62155,0.62131,0.62135,424599997.0
2006-06-16 14:50:00,0.62139,0.62145,0.61949,0.61983,529999999.0
2006-06-16 14:55:00,0.61974,0.62068,0.6196,0.62064,345499998.0
2006-06-16 15:00:00,0.62054,0.62061,0.62027,0.62037,395799999.0
2006-06-16 15:05:00,0.6202,0.62065,0.61999,0.62055,632500000.0
2006-06-16 15:10:00,0.62036,0.62061,0.62027,0.62056,439999995.0
2006-06-16 15:15:00,0.62062,0.62066,0.6203,0.62058,419599995.0
2006-06-16 15:20:00,0.6205,0.6205,0.6201,0.62014,478000002.0
2006-06-16 15:25:00,0.62012,0.62012,0.61944,0.61965,577799999.0
2006-06-16 15:30:00,0.61968,0.61968,0.61886,0.61913,359400001.0
2006-06-16 15:35:00,0.61913,0.61934,0.61885,0.61893,380800000.0
2006-06-16 15:40:00,0.61899,0.61918,0.61881,0.61881,477000000.0
2006-06-16 15:45:00,0.61876,0.61905,0.61867,0.61897,532799997.0
2006-06-16 15:50:00,0.61898,0.61918,0.61867,0.6189,329699999.0
2006-06-16 15:55:00,0.61881,0.6192,0.61866,0.6192,347099997.0
2006-06-16 16:00:00,0.61897,0.61923,0.6189,0.61917,529799999.0
2006-06-16 16:05:00,0.61915,0.61915,0.6188,0.61886,475799997.0
2006-06-16 16:10:00,0.6187,0.61907,0.6187,0.61893,303100000.0
2006-06-16 16:15:00,0.6189,0.6191,0.61832,0.61841,528099997.0
2006-06-16 16:20:00,0.61862,0.6189,0.61859,0.61882,438800001.0
2006-06-16 16:25:00,0.6188,0.61928,0.61879,0.61912,394000001.0
2006-06-16 16:30:00,0.61909,0.61924,0.61882,0.61887,614899999.0
2006-06-16 16:35:00,0.61889,0.61898,0.61765,0.61785,388200001.0
2006-06-16 16:40:00,0.61803,0.61844,0.61723,0.61764,519100000.0
2006-06-16 16:45:00,0.61787,0.61787,0.61692,0.61714,585000005.0
2006-06-16 16:50:00,0.61723,0.61784,0.61718,0.61784,501500005.0
2006-06-16 16:55:00,0.6178,0.61838,0.61764,0.6182,477299999.0
2006-06-16 17:00:00,0.61819,0.61826,0.61789,0.61813,460600003.0
2006-06-16 17:05:00,0.61808,0.61816,0.61758,0.61769,373799999.0
2006-06-16 17:10:00,0.61762,0.61788,0.61745,0.6178,541800001.0
2006-06-16 17:15:00,0.6178,0.61781,0.61749,0.6175,502699999.0
2006-06-16 17:20:00,0.61767,0.6177,0.61654,0.61667,416700001.0
2006-06-16 17:25:00,0.61667,0.61693,0.61638,0.61672,508199999.0
2006-06-16 17:30:00,0.61673,0.6168,0.61623,0.61623,463499995.0
2006-06-16 17:35:00,0.61619,0.61637,0.61606,0.61637,452399999.0
2006-06-16 17:40:00,0.61625,0.61675,0.61625,0.61675,421200000.0
2006-06-16 17:45:00,0.61665,0.61707,0.61646,0.61694,493899999.0
2006-06-16 17:50:00,0.61683,0.61704,0.6168,0.6169,362599996.0
2006-06-16 17:55:00,0.61678,0.61689,0.61651,0.61678,465199994.0
2006-06-16 18:00:00,0.61664,0.61678,0.61653,0.61669,816999996.0
2006-06-16 18:05:00,0.61675,0.617,0.61662,0.61691,953000001.0
2006-06-16 18:10:00,0.61688,0.61701,0.61668,0.61685,518299998.0
2006-06-16 18:15:00,0.6168,0.61699,0.61666,0.6167,1204600002.0
2006-06-16 18:20:00,0.6167,0.61684,0.61642,0.61649,988899991.0
2006-06-16 18:25:00,0.61642,0.61654,0.61604,0.61613,1111700006.0
2006-06-16 18:30:00,0.61604,0.61608,0.61582,0.61595,718600007.0
2006-06-16 18:35:00,0.61603,0.61605,0.61549,0.61577,899899997.0
2006-06-16 18:40:00,0.61571,0.61599,0.61547,0.61594,1364300000.0
2006-06-16 18:45:00,0.61601,0.61614,0.61568,0.61603,1009599997.0
2006-06-16 18:50:00,0.616,0.61603,0.61568,0.61575,427400001.0
2006-06-16 18:55:00,0.61583,0.61589,0.61554,0.6158,565699998.0
2006-06-16 19:00:00,0.61579,0.61585,0.61565,0.61565,641299998.0
2006-06-16 19:05:00,0.61565,0.6159,0.61561,0.61584,909799996.0
2006-06-16 19:10:00,0.61587,0.61595,0.61575,0.61585,542799993.0
2006-06-16 19:15:00,0.61585,0.61592,0.6157,0.61591,343299997.0
2006-06-16 19:20:00,0.61593,0.61604,0.6158,0.6158,432600004.0
2006-06-16 19:25:00,0.61586,0.61605,0.6158,0.6159,574300002.0
2006-06-16 19:30:00,0.61595,0.61605,0.6158,0.616,482399998.0
2006-06-16 19:35:00,0.61601,0.61613,0.61584,0.61595,732200004.0
2006-06-16 19:40:00,0.61607,0.61631,0.61602,0.61627,423800000.0
2006-06-16 19:45:00,0.6163,0.61643,0.6161,0.6161,466500001.0
2006-06-16 19:50:00,0.61627,0.61637,0.6162,0.61625,628799994.0
2006-06-16 19:55:00,0.61615,0.6163,0.61615,0.61615,845399998.0
2006-06-16 20:00:00,0.61617,0.6165,0.61609,0.6165,770099991.0
2006-06-16 20:05:00,0.61658,0.61662,0.61629,0.6165,792800002.0
2006-06-16 20:10:00,0.61645,0.61689,0.61645,0.61685,530399999.0
2006-06-16 20:15:00,0.61679,0.61694,0.61665,0.61679,980899993.0
2006-06-16 20:20:00,0.61687,0.61687,0.61643,0.61671,419399997.0
2006-06-16 20:25:00,0.61666,0.61666,0.61645,0.61655,587699999.0
2006-06-16 20:30:00,0.61655,0.61675,0.61645,0.61675,976099995.0
2006-06-16 20:35:00,0.61675,0.61716,0.61661,0.61716,539200002.0
2006-06-16 20:40:00,0.61713,0.61719,0.61687,0.61698,609500000.0
2006-06-16 20:45:00,0.61695,0.61702,0.61687,0.61702,362699998.0
2006-06-16 20:50:00,0.61703,0.61716,0.61684,0.61711,756299998.0
2006-06-16 20:55:00,0.61701,0.61732,0.61688,0.6171,718499998.0
2006-06-16 21:00:00,0.6171,0.6172,0.617,0.61705,662000000.0
2006-06-16 21:05:00,0.61715,0.6172,0.617,0.61715,488000000.0
2006-06-16 21:10:00,0.6171,0.61718,0.61705,0.6171,445100001.0
2006-06-16 21:15:00,0.6171,0.6172,0.61695,0.6171,678599999.0
2006-06-16 21:20:00,0.61715,0.6172,0.617,0.6171,835200000.0
2006-06-16 21:25:00,0.6171,0.61715,0.61695,0.61715,501800001.0
2006-06-16 21:30:00,0.61712,0.6172,0.61702,0.6171,454000000.0
2006-06-16 21:35:00,0.6171,0.6172,0.617,0.61712,704800002.0
2006-06-16 21:40:00,0.61715,0.6172,0.61695,0.61695,540499999.0
2006-06-16 21:45:00,0.6171,0.61715,0.617,0.61708,412600002.0
2006-06-16 21:50:00,0.61715,0.61725,0.61705,0.6171,456999997.0
2006-06-16 21:55:00,0.6171,0.6172,0.617,0.6171,365699998.0
2006-06-16 22:00:00,0.6171,0.61715,0.61705,0.6171,347200000.0
2006-06-16 22:05:00,0.61705,0.61725,0.61695,0.61712,527100004.0
2006-06-16 22:10:00,0.6171,0.6172,0.617,0.61712,436100001.0
2006-06-16 22:15:00,0.61712,0.6172,0.617,0.6171,524599991.0
2006-06-16 22:20:00,0.61715,0.6172,0.61702,0.61715,483100003.0
2006-06-16 22:25:00,0.61705,0.6172,0.617,0.6171,357199999.0
2006-06-16 22:30:00,0.61715,0.6172,0.61685,0.61712,536300003.0
2006-06-16 22:35:00,0.61717,0.61717,0.61685,0.61715,373200001.0
2006-06-16 22:40:00,0.6171,0.6172,0.61695,0.61702,615299997.0
2006-06-16 22:45:00,0.6171,0.6172,0.6169,0.6171,692400001.0
2006-06-16 22:50:00,0.61715,0.61715,0.61685,0.61705,738999997.0
2006-06-16 22:55:00,0.61705,0.61725,0.6169,0.6169,587100004.0
2006-06-19 00:00:00,0.6158,0.6163,0.6158,0.6163,227799998.0
2006-06-19 00:05:00,0.6161,0.6162,0.6159,0.6162,341699997.0
2006-06-19 00:10:00,0.6163,0.6166,0.6163,0.6163,455599996.0
2006-06-19 00:15:00,0.6162,0.6164,0.6162,0.6163,341699997.0
2006-06-19 00:20:00,0.6162,0.6164,0.6162,0.6163,227799998.0
2006-06-19 00:25:00,0.6165,0.6165,0.6162,0.6164,341699997.0
2006-06-19 00:30:00,0.6166,0.6166,0.6166,0.6166,113899999.0
2006-06-19 00:35:00,0.6165,0.6165,0.6164,0.6165,341699997.0
2006-06-19 00:40:00,0.6164,0.6166,0.6164,0.6166,455599996.0
2006-06-19 00:45:00,0.6165,0.6165,0.6161,0.6161,341699997.0
2006-06-19 00:50:00,0.6162,0.6163,0.6161,0.6161,341699997.0
2006-06-19 00:55:00,0.6162,0.6162,0.6159,0.616,569499995.0
2006-06-19 01:00:00,0.6159,0.6159,0.6156,0.6158,341699997.0
2006-06-19 01:05:00,0.6159,0.616,0.6157,0.6158,455599996.0
2006-06-19 01:10:00,0.6159,0.6162,0.6159,0.6161,341699997.0
2006-06-19 01:15:00,0.616,0.6161,0.616,0.6161,113899999.0
2006-06-19 01:20:00,0.6164,0.6165,0.6164,0.6165,227799998.0
2006-06-19 01:25:00,0.6163,0.6163,0.6161,0.6162,341699997.0
2006-06-19 01:30:00,0.6163,0.6163,0.6161,0.6163,341699997.0
2006-06-19 01:35:00,0.6162,0.6165,0.6162,0.6165,341699997.0
2006-06-19 01:40:00,0.6167,0.6169,0.6167,0.6167,113899999.0
2006-06-19 01:45:00,0.6169,0.6172,0.6168,0.6171,569499995.0
2006-06-19 01:50:00,0.617,0.6174,0.617,0.6173,455599996.0
2006-06-19 01:55:00,0.6174,0.6176,0.6173,0.6176,455599996.0
2006-06-19 02:00:00,0.61743,0.61749,0.617,0.61705,476800002.0
2006-06-19 02:05:00,0.61709,0.61715,0.617,0.6171,309199998.0
2006-06-19 02:10:00,0.61716,0.61724,0.61691,0.61705,440700003.0
2006-06-19 02:15:00,0.617,0.61731,0.617,0.61722,426500000.0
2006-06-19 02:20:00,0.61732,0.61755,0.61713,0.61749,433299996.0
2006-06-19 02:25:00,0.61756,0.61788,0.61742,0.61773,504899997.0
2006-06-19 02:30:00,0.61782,0.61782,0.61711,0.61726,415000000.0
2006-06-19 02:35:00,0.6172,0.6173,0.61688,0.61704,448100000.0
2006-06-19 02:40:00,0.61705,0.61718,0.617,0.6171,347700004.0
2006-06-19 02:45:00,0.61713,0.61713,0.61678,0.6169,341400000.0
2006-06-19 02:50:00,0.61693,0.61693,0.61651,0.61651,355799999.0
2006-06-19 02:55:00,0.6165,0.6166,0.61635,0.61635,429100004.0
2006-06-19 03:00:00,0.61637,0.6165,0.6159,0.61636,478000000.0
2006-06-19 03:05:00,0.61629,0.61647,0.61605,0.6161,346399998.0
2006-06-19 03:10:00,0.61616,0.6164,0.61616,0.61627,353499998.0
2006-06-19 03:15:00,0.61627,0.61641,0.61616,0.61626,356899998.0
2006-06-19 03:20:00,0.61631,0.61649,0.616,0.61605,477100002.0
2006-06-19 03:25:00,0.61605,0.61613,0.61562,0.61577,453200000.0
2006-06-19 03:30:00,0.61572,0.61572,0.61529,0.61552,384699997.0
2006-06-19 03:35:00,0.61562,0.61567,0.61515,0.6152,338500001.0
2006-06-19 03:40:00,0.61517,0.61555,0.61517,0.61531,388799996.0
2006-06-19 03:45:00,0.6154,0.6157,0.61529,0.6157,443400003.0
2006-06-19 03:50:00,0.61562,0.6158,0.61556,0.6158,363300001.0
2006-06-19 03:55:00,0.61559,0.6156,0.61525,0.61552,443399996.0
2006-06-19 04:00:00,0.61553,0.61581,0.61532,0.6157,399499998.0
2006-06-19 04:05:00,0.61569,0.61601,0.61569,0.61572,461199993.0
2006-06-19 04:10:00,0.6156,0.61571,0.61547,0.6155,381499999.0
2006-06-19 04:15:00,0.6156,0.6157,0.61555,0.61555,409099999.0
2006-06-19 04:20:00,0.61555,0.61578,0.61555,0.61565,407800001.0
2006-06-19 04:25:00,0.6158,0.6158,0.61565,0.61575,286100000.0
2006-06-19 04:30:00,0.61571,0.6159,0.61569,0.61586,384200002.0
2006-06-19 04:35:00,0.61587,0.61597,0.61564,0.61568,348699999.0
2006-06-19 04:40:00,0.61562,0.6157,0.6155,0.61555,445699997.0
2006-06-19 04:45:00,0.61557,0.6157,0.61555,0.6156,467899999.0
2006-06-19 04:50:00,0.61571,0.61585,0.61564,0.61585,223100000.0
2006-06-19 04:55:00,0.61585,0.61596,0.6156,0.61593,438500001.0
2006-06-19 05:00:00,0.61593,0.61607,0.61565,0.61592,437099995.0
2006-06-19 05:05:00,0.6159,0.61596,0.61575,0.61585,409400004.0
2006-06-19 05:10:00,0.6158,0.6159,0.61567,0.61585,329399998.0
2006-06-19 05:15:00,0.6158,0.6159,0.61561,0.6159,473200000.0
2006-06-19 05:20:00,0.6158,0.6159,0.61568,0.6158,239200000.0
2006-06-19 05:25:00,0.6157,0.6159,0.61563,0.6159,452699999.0
2006-06-19 05:30:00,0.6158,0.6159,0.61571,0.61583,342599998.0
2006-06-19 05:35:00,0.61585,0.61585,0.61529,0.6157,415799997.0
2006-06-19 05:40:00,0.61572,0.61572,0.61555,0.6156,387299997.0
2006-06-19 05:45:00,0.61558,0.61575,0.61551,0.61575,318300006.0
2006-06-19 05:50:00,0.6157,0.61585,0.61563,0.6157,404299997.0
2006-06-19 05:55:00,0.6157,0.6158,0.6156,0.61565,306999997.0
2006-06-19 06:00:00,0.61555,0.61569,0.6155,0.61557,356899996.0
2006-06-19 06:05:00,0.61568,0.61582,0.6156,0.61575,396299997.0
2006-06-19 06:10:00,0.61575,0.61595,0.61568,0.6159,202200000.0
2006-06-19 06:15:00,0.6159,0.61598,0.61572,0.61591,281700000.0
2006-06-19 06:20:00,0.61581,0.61591,0.6156,0.6158,298599999.0
2006-06-19 06:25:00,0.61582,0.61595,0.61575,0.61585,458800001.0
2006-06-19 06:30:00,0.6158,0.61595,0.61567,0.61574,418600002.0
2006-06-19 06:35:00,0.61568,0.61595,0.61566,0.61585,282800003.0
2006-06-19 06:40:00,0.61577,0.61585,0.61565,0.61585,415499998.0
2006-06-19 06:45:00,0.61582,0.61585,0.61566,0.6158,408199999.0
2006-06-19 06:50:00,0.61585,0.6159,0.61565,0.6158,357000001.0
2006-06-19 06:55:00,0.6158,0.61595,0.6157,0.61585,486700001.0
2006-06-19 07:00:00,0.61575,0.61588,0.61571,0.61573,318799998.0
2006-06-19 07:05:00,0.61559,0.6159,0.61548,0.61585,447200000.0
2006-06-19 07:10:00,0.61585,0.61592,0.61556,0.61588,344199997.0
2006-06-19 07:15:00,0.61585,0.6159,0.61525,0.61536,460099995.0
2006-06-19 07:20:00,0.61545,0.61562,0.61533,0.61533,238699998.0
2006-06-19 07:25:00,0.61548,0.61581,0.61548,0.61575,409400001.0
2006-06-19 07:30:00,0.61572,0.6159,0.61555,0.61585,350899999.0
2006-06-19 07:35:00,0.61575,0.61585,0.61572,0.61578,409799998.0
2006-06-19 07:40:00,0.61575,0.6159,0.61565,0.6158,393299997.0
2006-06-19 07:45:00,0.61577,0.61585,0.61565,0.61583,348799998.0
2006-06-19 07:50:00,0.6158,0.61587,0.61565,0.61572,406599998.0
2006-06-19 07:55:00,0.61574,0.61585,0.61456,0.61456,397499996.0
2006-06-19 08:00:00,0.61441,0.61545,0.61441,0.61545,472399995.0
2006-06-19 08:05:00,0.61548,0.61581,0.61525,0.61572,566499998.0
2006-06-19 08:10:00,0.61579,0.61621,0.61575,0.61575,248999999.0
2006-06-19 08:15:00,0.61575,0.61584,0.6154,0.61555,369799996.0
2006-06-19 08:20:00,0.61564,0.61595,0.61553,0.61587,470999994.0
2006-06-19 08:25:00,0.61576,0.61606,0.61558,0.61578,449500004.0
2006-06-19 08:30:00,0.61583,0.61596,0.61536,0.6158,285599998.0
2006-06-19 08:35:00,0.61582,0.61607,0.61575,0.616,234800000.0
2006-06-19 08:40:00,0.61605,0.61641,0.616,0.61605,412600000.0
2006-06-19 08:45:00,0.61608,0.61612,0.61552,0.61557,452499999.0
2006-06-19 08:50:00,0.6156,0.61588,0.61558,0.61579,426099994.0
2006-06-19 08:55:00,0.61588,0.61612,0.61575,0.61608,383800000.0
2006-06-19 09:00:00,0.61614,0.61648,0.61614,0.61648,338200001.0
2006-06-19 09:05:00,0.6164,0.61649,0.61586,0.61598,390899997.0
2006-06-19 09:10:00,0.61597,0.6161,0.61578,0.616,399000004.0
2006-06-19 09:15:00,0.616,0.6161,0.6159,0.61605,377200001.0
2006-06-19 09:20:00,0.616,0.61631,0.61595,0.61617,330099999.0
2006-06-19 09:25:00,0.61623,0.61623,0.61605,0.61615,361900001.0
2006-06-19 09:30:00,0.61615,0.6164,0.61615,0.61634,402999997.0
2006-06-19 09:35:00,0.61645,0.61657,0.61635,0.61645,421699999.0
2006-06-19 09:40:00,0.61645,0.6165,0.61609,0.61624,491000003.0
2006-06-19 09:45:00,0.61622,0.61647,0.616,0.61629,312499997.0
2006-06-19 09:50:00,0.61627,0.61627,0.61557,0.61572,413799999.0
2006-06-19 09:55:00,0.61578,0.61592,0.61529,0.61579,345699998.0
2006-06-19 10:00:00,0.61565,0.61583,0.61551,0.61555,529200001.0
2006-06-19 10:05:00,0.61537,0.61592,0.61494,0.61551,563400001.0
2006-06-19 10:10:00,0.61551,0.61568,0.61539,0.61553,428600002.0
2006-06-19 10:15:00,0.61552,0.61603,0.61552,0.61588,491399998.0
2006-06-19 10:20:00,0.61582,0.61583,0.61531,0.61543,434700003.0
2006-06-19 10:25:00,0.6154,0.61601,0.61527,0.61572,322200001.0
2006-06-19 10:30:00,0.61563,0.61578,0.61554,0.6156,393199999.0
2006-06-19 10:35:00,0.61555,0.61562,0.61528,0.61538,452199997.0
2006-06-19 10:40:00,0.61549,0.61563,0.61538,0.61563,350399998.0
2006-06-19 10:45:00,0.61565,0.61565,0.6152,0.61532,474399997.0
2006-06-19 10:50:00,0.61537,0.61567,0.61526,0.61565,449299998.0
2006-06-19 10:55:00,0.61567,0.61595,0.61567,0.61586,408800000.0
2006-06-19 11:00:00,0.6159,0.61609,0.6157,0.6158,491100003.0
2006-06-19 11:05:00,0.61592,0.61632,0.6158,0.61607,422800003.0
2006-06-19 11:10:00,0.61592,0.61601,0.61561,0.61572,510400003.0
2006-06-19 11:15:00,0.61577,0.61585,0.61555,0.61575,537499999.0
2006-06-19 11:20:00,0.6157,0.61585,0.61565,0.61573,400100000.0
2006-06-19 11:25:00,0.6157,0.61598,0.61565,0.61589,333899999.0
2006-06-19 11:30:00,0.61595,0.61613,0.6158,0.61588,395099999.0
2006-06-19 11:35:00,0.61595,0.61595,0.61572,0.61585,448300001.0
2006-06-19 11:40:00,0.61581,0.61599,0.61568,0.61568,355099995.0
2006-06-19 11:45:00,0.61576,0.6159,0.61565,0.61585,505999998.0
2006-06-19 11:50:00,0.61588,0.61601,0.61584,0.61595,395900000.0
2006-06-19 11:55:00,0.6159,0.61599,0.61587,0.61599,414999998.0
2006-06-19 12:00:00,0.616,0.61618,0.61588,0.6161,469600004.0
2006-06-19 12:05:00,0.61613,0.61646,0.61613,0.6164,427399994.0
2006-06-19 12:10:00,0.61633,0.61635,0.61615,0.61625,431799998.0
2006-06-19 12:15:00,0.61625,0.61635,0.6162,0.61625,480200004.0
2006-06-19 12:20:00,0.61628,0.61635,0.61599,0.61623,413000003.0
2006-06-19 12:25:00,0.61624,0.61624,0.61585,0.61585,283900001.0
2006-06-19 12:30:00,0.6158,0.61592,0.61567,0.61585,416500002.0
2006-06-19 12:35:00,0.61585,0.61596,0.61565,0.6159,391699999.0
2006-06-19 12:40:00,0.61585,0.61595,0.61565,0.61585,339700000.0
2006-06-19 12:45:00,0.61593,0.61593,0.61577,0.61587,253499995.0
2006-06-19 12:50:00,0.61585,0.61604,0.61562,0.61587,337899999.0
2006-06-19 12:55:00,0.61577,0.61613,0.61573,0.61608,301199998.0
2006-06-19 13:00:00,0.61612,0.61623,0.61581,0.61605,352099999.0
2006-06-19 13:05:00,0.61605,0.61628,0.61585,0.61616,400100004.0
2006-06-19 13:10:00,0.61625,0.61635,0.6162,0.61625,454099998.0
2006-06-19 13:15:00,0.6163,0.61638,0.61618,0.61632,243699999.0
2006-06-19 13:20:00,0.6164,0.61663,0.6163,0.61634,440999998.0
2006-06-19 13:25:00,0.61651,0.61655,0.61613,0.61619,415699998.0
2006-06-19 13:30:00,0.61615,0.61636,0.61615,0.61635,323099999.0
2006-06-19 13:35:00,0.61645,0.61654,0.61624,0.61653,382099997.0
2006-06-19 13:40:00,0.6165,0.61665,0.61633,0.61645,552900005.0
2006-06-19 13:45:00,0.61643,0.61657,0.6162,0.61639,420699997.0
2006-06-19 13:50:00,0.6163,0.61643,0.6162,0.61642,430699997.0
2006-06-19 13:55:00,0.61643,0.61657,0.6163,0.61642,315000001.0
2006-06-19 14:00:00,0.6164,0.61649,0.61591,0.61605,406300001.0
2006-06-19 14:05:00,0.61607,0.61625,0.61592,0.61604,514699999.0
2006-06-19 14:10:00,0.61598,0.61617,0.61584,0.6161,310099997.0
2006-06-19 14:15:00,0.61612,0.6163,0.61605,0.61625,409500003.0
2006-06-19 14:20:00,0.6162,0.61625,0.61589,0.6159,405299995.0
2006-06-19 14:25:00,0.61593,0.61605,0.6159,0.61596,374900000.0
2006-06-19 14:30:00,0.61598,0.61598,0.61553,0.61574,321899999.0
2006-06-19 14:35:00,0.61567,0.61577,0.6155,0.61557,419599998.0
2006-06-19 14:40:00,0.61562,0.6157,0.61546,0.6157,373800004.0
2006-06-19 14:45:00,0.61559,0.61563,0.61534,0.6155,636300001.0
2006-06-19 14:50:00,0.61549,0.61584,0.6154,0.61584,401699996.0
2006-06-19 14:55:00,0.61579,0.61584,0.61563,0.6157,374799999.0
2006-06-19 15:00:00,0.6157,0.61582,0.6156,0.61582,448999999.0
2006-06-19 15:05:00,0.6158,0.6159,0.61547,0.61565,507700004.0
2006-06-19 15:10:00,0.61576,0.6162,0.61571,0.6162,403200002.0
2006-06-19 15:15:00,0.61621,0.61621,0.6157,0.61584,453199997.0
2006-06-19 15:20:00,0.61586,0.61614,0.61577,0.61588,363100003.0
2006-06-19 15:25:00,0.61593,0.61602,0.61572,0.6158,405899998.0
2006-06-19 15:30:00,0.61583,0.61605,0.61571,0.6158,329799998.0
2006-06-19 15:35:00,0.61578,0.61588,0.61557,0.61581,443600005.0
2006-06-19 15:40:00,0.61581,0.61592,0.61566,0.61583,402299992.0
2006-06-19 15:45:00,0.6158,0.616,0.61572,0.616,255700002.0
2006-06-19 15:50:00,0.6159,0.6161,0.61572,0.61572,585999998.0
2006-06-19 15:55:00,0.61578,0.616,0.61578,0.616,300100001.0
2006-06-19 16:00:00,0.6159,0.61597,0.6157,0.6158,236599999.0
2006-06-19 16:05:00,0.61582,0.61582,0.61547,0.61564,426700000.0
2006-06-19 16:10:00,0.61545,0.61586,0.61545,0.61578,248899998.0
2006-06-19 16:15:00,0.6157,0.61587,0.61547,0.61575,586799999.0
2006-06-19 16:20:00,0.61584,0.61603,0.61581,0.61583,350500001.0
2006-06-19 16:25:00,0.61587,0.6165,0.61587,0.61626,472400000.0
2006-06-19 16:30:00,0.61618,0.61643,0.61611,0.61634,486299996.0
2006-06-19 16:35:00,0.6164,0.61651,0.61627,0.6163,382899997.0
2006-06-19 16:40:00,0.6163,0.61635,0.6159,0.6159,308200002.0
2006-06-19 16:45:00,0.61597,0.61603,0.6158,0.61583,379699999.0
2006-06-19 16:50:00,0.61591,0.61636,0.61591,0.6161,517400002.0
2006-06-19 16:55:00,0.61608,0.61652,0.61591,0.61652,500599996.0
2006-06-19 17:00:00,0.61649,0.6166,0.6162,0.61637,374200001.0
2006-06-19 17:05:00,0.61638,0.61661,0.61626,0.6165,466700004.0
2006-06-19 17:10:00,0.61648,0.61649,0.6162,0.6164,401299999.0
2006-06-19 17:15:00,0.61643,0.61664,0.61614,0.6165,374999998.0
2006-06-19 17:20:00,0.61661,0.6169,0.61647,0.6169,338599999.0
2006-06-19 17:25:00,0.61698,0.61723,0.61638,0.61654,496500000.0
2006-06-19 17:30:00,0.61665,0.6168,0.61623,0.61625,544200002.0
2006-06-19 17:35:00,0.6163,0.61652,0.6163,0.61641,312300004.0
2006-06-19 17:40:00,0.61625,0.61654,0.6162,0.61649,439400001.0
2006-06-19 17:45:00,0.6165,0.61659,0.61622,0.61632,342000000.0
2006-06-19 17:50:00,0.61625,0.6164,0.61618,0.6163,397199999.0
2006-06-19 17:55:00,0.61623,0.61684,0.61623,0.61682,460099999.0
2006-06-19 18:00:00,0.61674,0.61702,0.61669,0.6169,673300000.0
2006-06-19 18:05:00,0.61691,0.61691,0.61593,0.61613,1045400003.0
2006-06-19 18:10:00,0.61607,0.6162,0.61598,0.6161,382800002.0
2006-06-19 18:15:00,0.61605,0.6162,0.61587,0.616,1280999994.0
2006-06-19 18:20:00,0.616,0.61615,0.61595,0.61605,1023699998.0
2006-06-19 18:25:00,0.61602,0.6161,0.6159,0.61605,940400000.0
2006-06-19 18:30:00,0.61603,0.61605,0.6159,0.616,663499999.0
2006-06-19 18:35:00,0.61605,0.6162,0.6159,0.61615,901699991.0
2006-06-19 18:40:00,0.61615,0.6162,0.61585,0.61603,1519000001.0
2006-06-19 18:45:00,0.61618,0.61633,0.6161,0.61625,1053299996.0
2006-06-19 18:50:00,0.61625,0.61625,0.61615,0.6162,413299997.0
2006-06-19 18:55:00,0.61627,0.61638,0.61615,0.61638,616100003.0
2006-06-19 19:00:00,0.61637,0.61662,0.6163,0.61646,561599998.0
2006-06-19 19:05:00,0.61644,0.61655,0.6162,0.61648,783500000.0
2006-06-19 19:10:00,0.61642,0.61642,0.61609,0.61615,481799999.0
2006-06-19 19:15:00,0.61611,0.61623,0.61595,0.6161,323200001.0
2006-06-19 19:20:00,0.6161,0.61622,0.61595,0.61615,486700002.0
2006-06-19 19:25:00,0.61619,0.61626,0.61596,0.61606,449200002.0
2006-06-19 19:30:00,0.6161,0.61623,0.61598,0.6162,428999999.0
2006-06-19 19:35:00,0.6162,0.61625,0.61603,0.61605,844999997.0
2006-06-19 19:40:00,0.61613,0.6162,0.61595,0.61607,443100002.0
2006-06-19 19:45:00,0.6161,0.61625,0.61592,0.61592,435700000.0
2006-06-19 19:50:00,0.6161,0.61625,0.61608,0.6162,696999995.0
2006-06-19 19:55:00,0.61613,0.61625,0.61595,0.61595,987899994.0
2006-06-19 20:00:00,0.61597,0.61607,0.6158,0.6159,732199995.0
2006-06-19 20:05:00,0.61593,0.61595,0.61565,0.61585,763299992.0
2006-06-19 20:10:00,0.6158,0.61595,0.6156,0.61595,487199997.0
2006-06-19 20:15:00,0.61585,0.616,0.61577,0.6159,1004100007.0
2006-06-19 20:20:00,0.61595,0.61595,0.61552,0.61584,438000003.0
2006-06-19 20:25:00,0.61585,0.61598,0.61575,0.61587,582200002.0
2006-06-19 20:30:00,0.61575,0.61644,0.61572,0.61644,861399997.0
2006-06-19 20:35:00,0.61642,0.61642,0.61585,0.616,709899999.0
2006-06-19 20:40:00,0.61595,0.61605,0.61587,0.616,557499997.0
2006-06-19 20:45:00,0.61599,0.6162,0.61595,0.61602,461500001.0
2006-06-19 20:50:00,0.616,0.6161,0.61593,0.61608,808199994.0
2006-06-19 20:55:00,0.61605,0.6163,0.61579,0.61605,726500001.0
2006-06-19 21:00:00,0.61605,0.61615,0.61595,0.616,703299999.0
2006-06-19 21:05:00,0.6161,0.61615,0.61595,0.6161,600800000.0
2006-06-19 21:10:00,0.61605,0.61613,0.616,0.61605,368700001.0
2006-06-19 21:15:00,0.61605,0.61615,0.6159,0.61605,799799999.0
2006-06-19 21:20:00,0.6161,0.61615,0.61595,0.61605,696699997.0
2006-06-19 21:25:00,0.61605,0.6161,0.6159,0.6161,604500000.0
2006-06-19 21:30:00,0.61607,0.61615,0.61597,0.61605,490400001.0
2006-06-19 21:35:00,0.61605,0.61615,0.61595,0.61607,736699995.0
2006-06-19 21:40:00,0.6161,0.61615,0.6159,0.6159,581499999.0
2006-06-19 21:45:00,0.61605,0.6161,0.61595,0.61603,394499998.0
2006-06-19 21:50:00,0.6161,0.6162,0.616,0.61605,524999997.0
2006-06-19 21:55:00,0.61605,0.61615,0.61595,0.61605,541199999.0
2006-06-19 22:00:00,0.61605,0.6161,0.616,0.61605,355199999.0
2006-06-19 22:05:00,0.616,0.6162,0.6159,0.61607,518799995.0
2006-06-19 22:10:00,0.61605,0.61615,0.61595,0.61607,459499997.0
2006-06-19 22:15:00,0.61607,0.61615,0.61595,0.61605,507599999.0
2006-06-19 22:20:00,0.6161,0.61615,0.61597,0.6161,543799999.0
2006-06-19 22:25:00,0.616,0.61615,0.61595,0.61605,325699999.0
2006-06-19 22:30:00,0.6161,0.61615,0.6158,0.61607,499800002.0
2006-06-19 22:35:00,0.61612,0.61612,0.6158,0.6161,483600002.0
2006-06-19 22:40:00,0.61605,0.61615,0.6159,0.61597,548199999.0
2006-06-19 22:45:00,0.61605,0.61615,0.61585,0.61605,533000002.0
2006-06-19 22:50:00,0.6161,0.6161,0.6158,0.616,679100003.0
2006-06-19 22:55:00,0.616,0.6162,0.61585,0.61585,519999999.0
2006-06-19 23:00:00,0.6159,0.61622,0.61565,0.616,509399996.0
2006-06-19 23:05:00,0.61612,0.61617,0.61565,0.61612,575999995.0
2006-06-19 23:10:00,0.61603,0.61617,0.61562,0.61592,525699998.0
2006-06-19 23:15:00,0.61603,0.61614,0.61565,0.61583,564299996.0
2006-06-19 23:20:00,0.61599,0.61605,0.61551,0.61585,542599999.0
2006-06-19 23:25:00,0.61584,0.61635,0.61569,0.61612,415500001.0
2006-06-19 23:30:00,0.6161,0.61645,0.6161,0.6164,449000002.0
2006-06-19 23:35:00,0.61647,0.61653,0.6162,0.61623,315199997.0
2006-06-19 23:40:00,0.6163,0.61645,0.61625,0.6164,372600002.0
2006-06-19 23:45:00,0.6165,0.6165,0.61622,0.61634,351500001.0
2006-06-19 23:50:00,0.61629,0.61637,0.6161,0.61625,318900000.0
2006-06-19 23:55:00,0.61618,0.61618,0.61548,0.61565,426999999.0
2006-06-20 00:00:00,0.61578,0.61586,0.61574,0.6158,280200000.0
2006-06-20 00:05:00,0.61587,0.61605,0.61583,0.61605,237399999.0
2006-06-20 00:10:00,0.61592,0.6161,0.61585,0.61605,441400002.0
2006-06-20 00:15:00,0.61605,0.61615,0.61587,0.61615,343200002.0
2006-06-20 00:20:00,0.61609,0.61625,0.61599,0.61623,333799998.0
2006-06-20 00:25:00,0.61627,0.6163,0.61612,0.6162,416899997.0
2006-06-20 00:30:00,0.61622,0.61622,0.61582,0.6161,385999996.0
2006-06-20 00:35:00,0.61605,0.61635,0.61595,0.61635,546099997.0
2006-06-20 00:40:00,0.61629,0.61629,0.61592,0.61605,426200004.0
2006-06-20 00:45:00,0.61605,0.6162,0.61605,0.61615,351299998.0
2006-06-20 00:50:00,0.6161,0.61618,0.616,0.61615,329899999.0
2006-06-20 00:55:00,0.61615,0.61615,0.6159,0.6159,408399998.0
2006-06-20 01:00:00,0.61578,0.61613,0.61578,0.61613,209199999.0
2006-06-20 01:05:00,0.61606,0.61624,0.61593,0.61601,243900000.0
2006-06-20 01:10:00,0.61597,0.6161,0.61585,0.61587,367499999.0
2006-06-20 01:15:00,0.61597,0.61611,0.61584,0.61598,315199995.0
2006-06-20 01:20:00,0.61595,0.61595,0.6158,0.6159,390500000.0
2006-06-20 01:25:00,0.61585,0.61618,0.61567,0.61593,370900003.0
2006-06-20 01:30:00,0.61605,0.61607,0.6159,0.61605,311600000.0
2006-06-20 01:35:00,0.61606,0.6162,0.61595,0.61595,366799995.0
2006-06-20 01:40:00,0.6161,0.61612,0.61592,0.6161,259199996.0
2006-06-20 01:45:00,0.6161,0.61625,0.61605,0.6161,370200000.0
2006-06-20 01:50:00,0.61613,0.6162,0.6159,0.6162,362199999.0
2006-06-20 01:55:00,0.61615,0.6162,0.61595,0.61597,456100002.0
2006-06-20 02:00:00,0.61603,0.61605,0.61562,0.61594,299599999.0
2006-06-20 02:05:00,0.61597,0.61601,0.61585,0.61592,404099997.0
2006-06-20 02:10:00,0.61595,0.616,0.6158,0.6159,386499997.0
2006-06-20 02:15:00,0.61585,0.61605,0.61583,0.61592,426000000.0
2006-06-20 02:20:00,0.61607,0.61612,0.6159,0.61602,472499998.0
2006-06-20 02:25:00,0.61612,0.61637,0.61594,0.6163,293899998.0
2006-06-20 02:30:00,0.61641,0.61641,0.61618,0.6163,343599999.0
2006-06-20 02:35:00,0.61625,0.6164,0.61625,0.6163,399999993.0
2006-06-20 02:40:00,0.61625,0.61635,0.61612,0.61623,419400002.0
2006-06-20 02:45:00,0.61619,0.61625,0.61591,0.61612,238400001.0
2006-06-20 02:50:00,0.6162,0.61627,0.61608,0.61608,334399997.0
2006-06-20 02:55:00,0.61587,0.61605,0.61576,0.61595,492799999.0
2006-06-20 03:00:00,0.61595,0.61622,0.6159,0.61619,402400001.0
2006-06-20 03:05:00,0.61615,0.6165,0.61615,0.61638,448699998.0
2006-06-20 03:10:00,0.61643,0.61653,0.61626,0.61635,372199999.0
2006-06-20 03:15:00,0.61633,0.61637,0.61604,0.61609,337599997.0
2006-06-20 03:20:00,0.6161,0.61615,0.616,0.61605,378899996.0
2006-06-20 03:25:00,0.61595,0.61617,0.61595,0.61617,301299997.0
2006-06-20 03:30:00,0.61622,0.6164,0.61615,0.6162,336300000.0
2006-06-20 03:35:00,0.6163,0.61643,0.61617,0.61642,418799995.0
2006-06-20 03:40:00,0.61634,0.61679,0.61634,0.6164,377200001.0
2006-06-20 03:45:00,0.6165,0.6165,0.61625,0.61649,416299996.0
2006-06-20 03:50:00,0.61645,0.61647,0.61627,0.6164,491099995.0
2006-06-20 03:55:00,0.61622,0.6165,0.61618,0.6165,410100002.0
2006-06-20 04:00:00,0.61649,0.61652,0.61636,0.6164,302800004.0
2006-06-20 04:05:00,0.61635,0.61657,0.61635,0.61647,509999997.0
2006-06-20 04:10:00,0.61638,0.6165,0.6163,0.6163,354599998.0
2006-06-20 04:15:00,0.6164,0.6165,0.61635,0.61635,388499992.0
2006-06-20 04:20:00,0.61635,0.61646,0.61635,0.61635,422400002.0
2006-06-20 04:25:00,0.61646,0.61646,0.61625,0.61641,337999997.0
2006-06-20 04:30:00,0.61642,0.61691,0.6164,0.61673,415900001.0
2006-06-20 04:35:00,0.61675,0.61697,0.61666,0.61688,349400001.0
2006-06-20 04:40:00,0.61677,0.61682,0.61665,0.61665,345100003.0
2006-06-20 04:45:00,0.61667,0.617,0.61667,0.6169,516699998.0
2006-06-20 04:50:00,0.61697,0.61707,0.61685,0.61695,367400000.0
2006-06-20 04:55:00,0.61695,0.61695,0.6166,0.61685,519700001.0
2006-06-20 05:00:00,0.61685,0.61698,0.61665,0.61682,375599999.0
2006-06-20 05:05:00,0.6168,0.6169,0.61665,0.61685,380299995.0
2006-06-20 05:10:00,0.6168,0.6171,0.61679,0.61703,349800001.0
2006-06-20 05:15:00,0.617,0.6171,0.61685,0.6171,333200000.0
2006-06-20 05:20:00,0.617,0.6171,0.61688,0.617,308300002.0
2006-06-20 05:25:00,0.6169,0.6172,0.61685,0.6172,436899998.0
2006-06-20 05:30:00,0.61715,0.61715,0.61695,0.61711,317199998.0
2006-06-20 05:35:00,0.61715,0.61718,0.61685,0.61718,354500000.0
2006-06-20 05:40:00,0.61725,0.6173,0.61715,0.6172,376500000.0
2006-06-20 05:45:00,0.61718,0.61724,0.61692,0.61699,411499999.0
2006-06-20 05:50:00,0.6169,0.61715,0.61683,0.617,337100002.0
2006-06-20 05:55:00,0.61703,0.61735,0.61698,0.61725,389999995.0
2006-06-20 06:00:00,0.61715,0.61725,0.61706,0.61706,402199998.0
2006-06-20 06:05:00,0.61715,0.6172,0.61698,0.61714,570099994.0
2006-06-20 06:10:00,0.61713,0.61732,0.61705,0.61718,381800001.0
2006-06-20 06:15:00,0.6172,0.61738,0.617,0.61725,373799998.0
2006-06-20 06:20:00,0.6172,0.61749,0.61712,0.61746,321299998.0
2006-06-20 06:25:00,0.6175,0.61757,0.61715,0.61745,377800000.0
2006-06-20 06:30:00,0.61735,0.6174,0.61715,0.61727,464499999.0
2006-06-20 06:35:00,0.61727,0.61735,0.61715,0.61725,358000000.0
2006-06-20 06:40:00,0.61717,0.61725,0.61705,0.61725,397499999.0
2006-06-20 06:45:00,0.61719,0.61722,0.61705,0.6171,245899998.0
2006-06-20 06:50:00,0.61715,0.6172,0.61695,0.6171,371499997.0
2006-06-20 06:55:00,0.61712,0.61752,0.61707,0.61745,403199998.0
2006-06-20 07:00:00,0.61745,0.61747,0.61723,0.61723,328600000.0
2006-06-20 07:05:00,0.61746,0.61746,0.61715,0.6174,430299998.0
2006-06-20 07:10:00,0.61737,0.61776,0.6172,0.61776,309499997.0
2006-06-20 07:15:00,0.61781,0.61811,0.61781,0.61801,384800001.0
2006-06-20 07:20:00,0.61818,0.61839,0.61796,0.61822,330500000.0
2006-06-20 07:25:00,0.61838,0.6185,0.61816,0.61845,503000000.0
2006-06-20 07:30:00,0.61853,0.61901,0.61852,0.6189,560199996.0
2006-06-20 07:35:00,0.61884,0.61921,0.61873,0.61904,481299996.0
2006-06-20 07:40:00,0.61898,0.61944,0.61898,0.61929,447299995.0
2006-06-20 07:45:00,0.61928,0.61956,0.61915,0.61937,443399999.0
2006-06-20 07:50:00,0.6193,0.6196,0.61915,0.61931,442700000.0
2006-06-20 07:55:00,0.61926,0.61926,0.61896,0.61904,309800000.0
2006-06-20 08:00:00,0.61889,0.61947,0.61889,0.61917,408200001.0
2006-06-20 08:05:00,0.61916,0.61936,0.61887,0.61887,445100000.0
2006-06-20 08:10:00,0.61881,0.61881,0.6177,0.61835,429400000.0
2006-06-20 08:15:00,0.61816,0.61846,0.61792,0.61845,423199999.0
2006-06-20 08:20:00,0.61852,0.61886,0.61838,0.61874,403300000.0
2006-06-20 08:25:00,0.61868,0.61871,0.61851,0.61851,320200004.0
2006-06-20 08:30:00,0.61858,0.61864,0.61812,0.61812,336199998.0
2006-06-20 08:35:00,0.61798,0.61844,0.61785,0.61844,381499996.0
2006-06-20 08:40:00,0.61849,0.61868,0.61842,0.61847,439500000.0
2006-06-20 08:45:00,0.61866,0.61902,0.61865,0.61872,301300000.0
2006-06-20 08:50:00,0.61868,0.6189,0.61862,0.61885,372499998.0
2006-06-20 08:55:00,0.61898,0.62036,0.61896,0.62032,446600007.0
2006-06-20 09:00:00,0.62026,0.62032,0.61986,0.61993,363700001.0
2006-06-20 09:05:00,0.61981,0.61981,0.61931,0.61935,302599999.0
2006-06-20 09:10:00,0.61926,0.61942,0.61899,0.6192,470499999.0
2006-06-20 09:15:00,0.61918,0.61929,0.61817,0.61817,610300001.0
2006-06-20 09:20:00,0.61812,0.6185,0.61803,0.61803,380799999.0
2006-06-20 09:25:00,0.61809,0.6184,0.61803,0.61811,231800001.0
2006-06-20 09:30:00,0.61805,0.6183,0.618,0.6182,438599998.0
2006-06-20 09:35:00,0.61817,0.6183,0.61803,0.6182,376800000.0
2006-06-20 09:40:00,0.6182,0.6183,0.61785,0.61803,430799999.0
2006-06-20 09:45:00,0.61795,0.6181,0.61741,0.61786,268699998.0
2006-06-20 09:50:00,0.61787,0.61791,0.61728,0.6174,513099998.0
2006-06-20 09:55:00,0.61711,0.61754,0.61706,0.61754,369900001.0
2006-06-20 10:00:00,0.6175,0.61807,0.6174,0.6176,447499997.0
2006-06-20 10:05:00,0.61757,0.61832,0.61757,0.61815,414500000.0
2006-06-20 10:10:00,0.61826,0.61858,0.61797,0.618,309899999.0
2006-06-20 10:15:00,0.61799,0.61805,0.61766,0.61804,542400004.0
2006-06-20 10:20:00,0.61805,0.6182,0.61791,0.6182,433600005.0
2006-06-20 10:25:00,0.61815,0.61854,0.61805,0.61825,399000000.0
2006-06-20 10:30:00,0.61828,0.61835,0.61806,0.61814,365799998.0
2006-06-20 10:35:00,0.61815,0.61827,0.618,0.6181,320499997.0
2006-06-20 10:40:00,0.61825,0.61832,0.6181,0.61817,385900002.0
2006-06-20 10:45:00,0.6182,0.61835,0.6181,0.61817,498799998.0
2006-06-20 10:50:00,0.61822,0.61833,0.61797,0.6183,329000001.0
2006-06-20 10:55:00,0.61827,0.61835,0.6182,0.6183,462000001.0
2006-06-20 11:00:00,0.6183,0.61845,0.6181,0.61828,544600000.0
2006-06-20 11:05:00,0.6184,0.6184,0.61796,0.61811,402699999.0
2006-06-20 11:10:00,0.6181,0.61813,0.61788,0.61793,566699997.0
2006-06-20 11:15:00,0.618,0.6181,0.6178,0.618,558800002.0
2006-06-20 11:20:00,0.61795,0.61834,0.6179,0.61818,463000001.0
2006-06-20 11:25:00,0.61816,0.61863,0.61814,0.6185,525500001.0
2006-06-20 11:30:00,0.6186,0.61871,0.61825,0.6184,475499999.0
2006-06-20 11:35:00,0.61843,0.61853,0.61827,0.61843,487800006.0
2006-06-20 11:40:00,0.61842,0.61884,0.61842,0.61846,462999997.0
2006-06-20 11:45:00,0.61851,0.61882,0.61847,0.61872,482200002.0
2006-06-20 11:50:00,0.61869,0.61884,0.61849,0.61875,382099999.0
2006-06-20 11:55:00,0.61863,0.61883,0.61855,0.61874,442800002.0
2006-06-20 12:00:00,0.61881,0.61998,0.61881,0.61995,568499998.0
2006-06-20 12:05:00,0.61991,0.62021,0.61983,0.62002,499599999.0
2006-06-20 12:10:00,0.61999,0.62027,0.6199,0.62015,423299997.0
2006-06-20 12:15:00,0.62006,0.62032,0.62001,0.6203,422900001.0
2006-06-20 12:20:00,0.62039,0.62158,0.62015,0.62126,589499997.0
2006-06-20 12:25:00,0.62109,0.62114,0.62025,0.62037,513799998.0
2006-06-20 12:30:00,0.62031,0.62034,0.61981,0.62028,495000003.0
2006-06-20 12:35:00,0.62027,0.6204,0.61995,0.6202,437600004.0
2006-06-20 12:40:00,0.62015,0.62025,0.61985,0.62005,390399999.0
2006-06-20 12:45:00,0.6202,0.62042,0.62013,0.62042,243999999.0
2006-06-20 12:50:00,0.62048,0.62062,0.6203,0.62057,366799999.0
2006-06-20 12:55:00,0.62053,0.62073,0.62021,0.62029,541699998.0
2006-06-20 13:00:00,0.6203,0.62085,0.6203,0.62079,472199997.0
2006-06-20 13:05:00,0.62071,0.62071,0.62019,0.62042,366399997.0
2006-06-20 13:10:00,0.62043,0.62055,0.6204,0.62045,410300002.0
2006-06-20 13:15:00,0.6205,0.62069,0.62033,0.62047,379899998.0
2006-06-20 13:20:00,0.62045,0.62068,0.6203,0.62038,458399996.0
2006-06-20 13:25:00,0.62055,0.62058,0.6203,0.62053,484500001.0
2006-06-20 13:30:00,0.6205,0.62065,0.62042,0.62045,386699995.0
2006-06-20 13:35:00,0.6205,0.62062,0.62032,0.62058,522300000.0
2006-06-20 13:40:00,0.62059,0.62093,0.62054,0.62084,547699997.0
2006-06-20 13:45:00,0.62085,0.62158,0.62079,0.62145,368899999.0
2006-06-20 13:50:00,0.62161,0.62161,0.62112,0.62146,507500005.0
2006-06-20 13:55:00,0.62145,0.62146,0.6211,0.62125,359700001.0
2006-06-20 14:00:00,0.62127,0.62135,0.62089,0.62097,452600002.0
2006-06-20 14:05:00,0.62085,0.62085,0.61974,0.61975,522799999.0
2006-06-20 14:10:00,0.6199,0.62024,0.61961,0.62011,460599995.0
2006-06-20 14:15:00,0.62007,0.6204,0.61976,0.62033,635800002.0
2006-06-20 14:20:00,0.6203,0.6204,0.62018,0.62022,248400001.0
2006-06-20 14:25:00,0.62023,0.62065,0.62023,0.6206,407200000.0
2006-06-20 14:30:00,0.62053,0.62098,0.6203,0.62098,498900001.0
2006-06-20 14:35:00,0.62089,0.62089,0.62023,0.62023,296900000.0
2006-06-20 14:40:00,0.62019,0.62084,0.62014,0.62067,485499992.0
2006-06-20 14:45:00,0.62074,0.6209,0.62049,0.62078,525800001.0
2006-06-20 14:50:00,0.62092,0.62092,0.62062,0.62084,337700000.0
2006-06-20 14:55:00,0.62079,0.62081,0.62045,0.6206,394400003.0
2006-06-20 15:00:00,0.6206,0.62065,0.62008,0.62019,419500000.0
2006-06-20 15:05:00,0.62005,0.62037,0.61997,0.6203,468899999.0
2006-06-20 15:10:00,0.62033,0.62037,0.61998,0.62011,475400002.0
2006-06-20 15:15:00,0.62015,0.62084,0.6201,0.62082,375200000.0
2006-06-20 15:20:00,0.62082,0.62083,0.62065,0.62079,369200001.0
2006-06-20 15:25:00,0.62085,0.62089,0.62052,0.62058,543899999.0
2006-06-20 15:30:00,0.62061,0.62065,0.62011,0.62027,384999999.0
2006-06-20 15:35:00,0.62025,0.62035,0.62017,0.62033,347099997.0
2006-06-20 15:40:00,0.6203,0.62052,0.6201,0.62043,445700000.0
2006-06-20 15:45:00,0.62039,0.62048,0.62029,0.62035,380400002.0
2006-06-20 15:50:00,0.62025,0.62049,0.62017,0.62021,387099996.0
2006-06-20 15:55:00,0.62018,0.62035,0.61991,0.62,307800000.0
2006-06-20 16:00:00,0.6199,0.62001,0.61985,0.61998,297099999.0
2006-06-20 16:05:00,0.61982,0.61989,0.61922,0.61922,386499997.0
2006-06-20 16:10:00,0.6191,0.61976,0.61873,0.61951,337500000.0
2006-06-20 16:15:00,0.61942,0.6197,0.61934,0.6196,451500001.0
2006-06-20 16:20:00,0.61969,0.61972,0.61926,0.61947,400700000.0
2006-06-20 16:25:00,0.61945,0.61961,0.61918,0.6194,461200002.0
2006-06-20 16:30:00,0.61936,0.61958,0.6193,0.61933,479900001.0
2006-06-20 16:35:00,0.61939,0.61985,0.61935,0.61975,355500001.0
2006-06-20 16:40:00,0.61966,0.61967,0.61922,0.61923,461699998.0
2006-06-20 16:45:00,0.61939,0.61983,0.61937,0.61965,488699998.0
2006-06-20 16:50:00,0.61965,0.62031,0.61955,0.62024,510500000.0
2006-06-20 16:55:00,0.62023,0.62028,0.61971,0.62005,456100001.0
2006-06-20 17:00:00,0.62012,0.62012,0.61953,0.61983,439799999.0
2006-06-20 17:05:00,0.61985,0.61987,0.61952,0.6197,329499998.0
2006-06-20 17:10:00,0.61968,0.61972,0.6194,0.61965,375499999.0
2006-06-20 17:15:00,0.61967,0.61974,0.61937,0.61937,453899998.0
2006-06-20 17:20:00,0.6195,0.6195,0.61932,0.61949,381399995.0
2006-06-20 17:25:00,0.61945,0.61958,0.61901,0.61906,410500001.0
2006-06-20 17:30:00,0.61904,0.61934,0.6189,0.61905,412100000.0
2006-06-20 17:35:00,0.61905,0.61923,0.61902,0.6191,385499999.0
2006-06-20 17:40:00,0.61884,0.6194,0.61884,0.6194,373799998.0
2006-06-20 17:45:00,0.61942,0.61984,0.61913,0.61984,414499999.0
2006-06-20 17:50:00,0.61984,0.6201,0.61979,0.61991,447200001.0
2006-06-20 17:55:00,0.61983,0.62012,0.6198,0.61995,456800000.0
2006-06-20 18:00:00,0.6199,0.6201,0.61954,0.62,599299998.0
2006-06-20 18:05:00,0.62005,0.62015,0.61985,0.62005,948900005.0
2006-06-20 18:10:00,0.62,0.6201,0.61995,0.62005,386999995.0
2006-06-20 18:15:00,0.62,0.6202,0.61995,0.62,1258899997.0
2006-06-20 18:20:00,0.61999,0.62028,0.61998,0.62017,888399997.0
2006-06-20 18:25:00,0.62012,0.62033,0.62005,0.6203,948999999.0
2006-06-20 18:30:00,0.62027,0.62035,0.6201,0.62017,648499998.0
2006-06-20 18:35:00,0.62021,0.62025,0.62,0.62015,758499995.0
2006-06-20 18:40:00,0.6201,0.62027,0.61995,0.62012,1432100006.0
2006-06-20 18:45:00,0.62022,0.62031,0.62002,0.62031,1035999995.0
2006-06-20 18:50:00,0.62036,0.6204,0.62027,0.62035,416299995.0
2006-06-20 18:55:00,0.62041,0.62041,0.62026,0.6204,604799998.0
2006-06-20 19:00:00,0.62038,0.62045,0.62025,0.62025,551399998.0
2006-06-20 19:05:00,0.62025,0.62088,0.62025,0.62062,851099999.0
2006-06-20 19:10:00,0.62054,0.62076,0.62043,0.6207,516599997.0
2006-06-20 19:15:00,0.62069,0.62074,0.6203,0.62055,389999999.0
2006-06-20 19:20:00,0.6205,0.62055,0.62035,0.62045,471200003.0
2006-06-20 19:25:00,0.6205,0.62091,0.6204,0.62077,551100000.0
2006-06-20 19:30:00,0.62081,0.62099,0.62066,0.6208,493499997.0
2006-06-20 19:35:00,0.62083,0.62087,0.62065,0.62071,670599996.0
2006-06-20 19:40:00,0.62078,0.62085,0.62039,0.62057,509299998.0
2006-06-20 19:45:00,0.62062,0.62077,0.6204,0.6204,458499998.0
2006-06-20 19:50:00,0.62057,0.62075,0.62054,0.6207,676000005.0
2006-06-20 19:55:00,0.6206,0.62078,0.6206,0.62074,961899997.0
2006-06-20 20:00:00,0.62077,0.62081,0.62045,0.62055,671499996.0
2006-06-20 20:05:00,0.6206,0.6207,0.6204,0.6206,784899996.0
2006-06-20 20:10:00,0.62055,0.6207,0.62035,0.62067,545099997.0
2006-06-20 20:15:00,0.6206,0.62075,0.62052,0.62065,846099996.0
2006-06-20 20:20:00,0.62065,0.62076,0.62035,0.62065,461700001.0
2006-06-20 20:25:00,0.62065,0.62076,0.62046,0.62048,564399995.0
2006-06-20 20:30:00,0.62036,0.62049,0.62023,0.62027,915799999.0
2006-06-20 20:35:00,0.62029,0.62045,0.6202,0.62035,805400003.0
2006-06-20 20:40:00,0.62027,0.62036,0.62012,0.62025,479999997.0
2006-06-20 20:45:00,0.62012,0.62025,0.61994,0.6202,435900000.0
2006-06-20 20:50:00,0.62021,0.62031,0.61982,0.61998,827800000.0
2006-06-20 20:55:00,0.61998,0.62017,0.6197,0.61985,705400003.0
2006-06-20 21:00:00,0.61985,0.61995,0.61975,0.6198,558199998.0
2006-06-20 21:05:00,0.6199,0.61995,0.61975,0.6199,554500003.0
2006-06-20 21:10:00,0.61985,0.61993,0.6198,0.61985,411800001.0
2006-06-20 21:15:00,0.61985,0.61995,0.6197,0.61985,889199997.0
2006-06-20 21:20:00,0.6199,0.61995,0.61975,0.61985,633499996.0
2006-06-20 21:25:00,0.61985,0.6199,0.6197,0.6198,526799995.0
2006-06-20 21:30:00,0.61987,0.61995,0.61977,0.61977,334000000.0
2006-06-20 21:35:00,0.61985,0.61995,0.61975,0.61987,767799994.0
2006-06-20 21:40:00,0.6199,0.61995,0.6197,0.6197,489799998.0
2006-06-20 21:45:00,0.61985,0.6199,0.61975,0.61983,354199996.0
2006-06-20 21:50:00,0.6199,0.62,0.6198,0.61985,408200000.0
2006-06-20 21:55:00,0.61985,0.61995,0.61975,0.61985,460399994.0
2006-06-20 22:00:00,0.61985,0.6199,0.6198,0.61985,379000005.0
2006-06-20 22:05:00,0.6198,0.62,0.6197,0.61987,439699995.0
2006-06-20 22:10:00,0.61985,0.61995,0.61975,0.61987,567600002.0
2006-06-20 22:15:00,0.61987,0.61995,0.61975,0.61985,501699999.0
2006-06-20 22:20:00,0.6199,0.61995,0.61977,0.6199,570199999.0
2006-06-20 22:25:00,0.6198,0.61995,0.61975,0.61985,434799999.0
2006-06-20 22:30:00,0.6199,0.61995,0.6196,0.61987,376900002.0
2006-06-20 22:35:00,0.61992,0.61992,0.6196,0.6199,411500002.0
2006-06-20 22:40:00,0.61985,0.61995,0.6197,0.61977,594499999.0
2006-06-20 22:45:00,0.61985,0.61995,0.61965,0.61985,613400000.0
2006-06-20 22:50:00,0.6199,0.6199,0.6196,0.6198,742599998.0
2006-06-20 22:55:00,0.6198,0.62,0.61965,0.61965,611699997.0
2006-06-20 23:00:00,0.6197,0.6199,0.6184,0.61884,631900001.0
2006-06-20 23:05:00,0.61871,0.61895,0.61827,0.6184,551500000.0
2006-06-20 23:10:00,0.61839,0.61885,0.61834,0.61869,469399998.0
2006-06-20 23:15:00,0.61854,0.61884,0.61827,0.6187,457999999.0
2006-06-20 23:20:00,0.6186,0.61875,0.61831,0.61847,549000003.0
2006-06-20 23:25:00,0.61855,0.6199,0.61823,0.61985,589899996.0
2006-06-20 23:30:00,0.6198,0.61993,0.6198,0.61985,424000003.0
2006-06-20 23:35:00,0.6199,0.61995,0.61883,0.61888,380500001.0
2006-06-20 23:40:00,0.61895,0.61895,0.61784,0.61835,283699998.0
2006-06-20 23:45:00,0.6186,0.61875,0.61845,0.6186,427900002.0
2006-06-20 23:50:00,0.61855,0.6187,0.61841,0.61865,319999998.0
2006-06-20 23:55:00,0.61869,0.61879,0.6184,0.61845,493799999.0
2006-06-21 00:00:00,0.6185,0.61865,0.61845,0.6185,411000007.0
2006-06-21 00:05:00,0.61855,0.61875,0.61845,0.61875,351499998.0
2006-06-21 00:10:00,0.61862,0.61887,0.61861,0.61883,490900000.0
2006-06-21 00:15:00,0.61882,0.6189,0.6187,0.61885,318400001.0
2006-06-21 00:20:00,0.6188,0.6192,0.6188,0.6192,443600001.0
2006-06-21 00:25:00,0.61928,0.6193,0.61904,0.61917,446700005.0
2006-06-21 00:30:00,0.6193,0.6193,0.61835,0.61908,398400002.0
2006-06-21 00:35:00,0.61898,0.61909,0.61884,0.61905,484999996.0
2006-06-21 00:40:00,0.61901,0.61915,0.61895,0.61905,348699998.0
2006-06-21 00:45:00,0.61905,0.6192,0.61905,0.61915,308399999.0
2006-06-21 00:50:00,0.6191,0.61918,0.619,0.61915,374100000.0
2006-06-21 00:55:00,0.61915,0.61915,0.61905,0.6191,328199998.0
2006-06-21 01:00:00,0.61905,0.6192,0.61905,0.6192,232800001.0
2006-06-21 01:05:00,0.61907,0.61924,0.619,0.61922,288499998.0
2006-06-21 01:10:00,0.61917,0.61955,0.61914,0.61947,400800001.0
2006-06-21 01:15:00,0.61957,0.61976,0.61954,0.61967,325100002.0
2006-06-21 01:20:00,0.61961,0.61985,0.61951,0.61975,419399999.0
2006-06-21 01:25:00,0.6197,0.6198,0.61955,0.61973,410399999.0
2006-06-21 01:30:00,0.61985,0.62101,0.61975,0.62101,371400003.0
2006-06-21 01:35:00,0.62108,0.62108,0.6202,0.6202,510799995.0
2006-06-21 01:40:00,0.62035,0.62047,0.62017,0.62045,302699999.0
2006-06-21 01:45:00,0.62047,0.62069,0.62035,0.6204,340800001.0
2006-06-21 01:50:00,0.62045,0.62048,0.62025,0.62048,317900000.0
2006-06-21 01:55:00,0.62043,0.6208,0.62034,0.62057,429900001.0
2006-06-21 02:00:00,0.62062,0.62062,0.62026,0.6203,413099998.0
2006-06-21 02:05:00,0.62033,0.62065,0.62025,0.62055,347800000.0
2006-06-21 02:10:00,0.6206,0.62074,0.62052,0.62068,340000005.0
2006-06-21 02:15:00,0.62061,0.6211,0.62058,0.6211,322199999.0
2006-06-21 02:20:00,0.62119,0.62137,0.62089,0.62122,429799996.0
2006-06-21 02:25:00,0.62131,0.622,0.62124,0.62155,249800000.0
2006-06-21 02:30:00,0.62158,0.6216,0.62123,0.62137,374299999.0
2006-06-21 02:35:00,0.62132,0.62138,0.62108,0.62125,300199999.0
2006-06-21 02:40:00,0.6212,0.6213,0.62113,0.62113,431399995.0
2006-06-21 02:45:00,0.6211,0.62115,0.62105,0.6211,201099999.0
2006-06-21 02:50:00,0.62115,0.62119,0.62083,0.62115,496999998.0
2006-06-21 02:55:00,0.62121,0.6214,0.62099,0.621,401099999.0
2006-06-21 03:00:00,0.62099,0.62117,0.62099,0.6211,399999999.0
2006-06-21 03:05:00,0.62105,0.6212,0.62095,0.62106,381899997.0
2006-06-21 03:10:00,0.6211,0.62128,0.62093,0.62125,348100001.0
2006-06-21 03:15:00,0.62122,0.62136,0.62112,0.62131,429400000.0
2006-06-21 03:20:00,0.62141,0.6218,0.62136,0.62175,316400000.0
2006-06-21 03:25:00,0.62175,0.62186,0.62164,0.62169,370500000.0
2006-06-21 03:30:00,0.62167,0.62178,0.6214,0.62171,373400002.0
2006-06-21 03:35:00,0.62183,0.6219,0.62155,0.62155,396200002.0
2006-06-21 03:40:00,0.62145,0.62185,0.62145,0.6218,425300000.0
2006-06-21 03:45:00,0.6219,0.6219,0.62127,0.62148,387200000.0
2006-06-21 03:50:00,0.62143,0.62166,0.62141,0.62161,349000001.0
2006-06-21 03:55:00,0.62138,0.62158,0.62118,0.6215,410699999.0
2006-06-21 04:00:00,0.62145,0.62152,0.6214,0.62152,274400000.0
2006-06-21 04:05:00,0.62164,0.6218,0.62148,0.62159,516600001.0
2006-06-21 04:10:00,0.62148,0.62158,0.62138,0.62142,386100001.0
2006-06-21 04:15:00,0.6215,0.62161,0.6214,0.62144,420500001.0
2006-06-21 04:20:00,0.6216,0.62166,0.62142,0.62145,517999996.0
2006-06-21 04:25:00,0.6216,0.62165,0.6214,0.62159,347799997.0
2006-06-21 04:30:00,0.62151,0.6219,0.62147,0.62147,430300001.0
2006-06-21 04:35:00,0.62148,0.62193,0.62142,0.62157,297700001.0
2006-06-21 04:40:00,0.6216,0.6218,0.6216,0.62165,338299998.0
2006-06-21 04:45:00,0.62167,0.62183,0.62165,0.6217,574499997.0
2006-06-21 04:50:00,0.62179,0.62196,0.62158,0.62195,351200001.0
2006-06-21 04:55:00,0.62192,0.62192,0.62142,0.62173,512999995.0
2006-06-21 05:00:00,0.62167,0.62191,0.62135,0.6218,398300000.0
2006-06-21 05:05:00,0.62182,0.62188,0.62132,0.62147,475900001.0
2006-06-21 05:10:00,0.62152,0.62156,0.62117,0.62127,462700000.0
2006-06-21 05:15:00,0.62117,0.62125,0.62089,0.62117,391099998.0
2006-06-21 05:20:00,0.6211,0.62143,0.62105,0.6213,245299997.0
2006-06-21 05:25:00,0.6212,0.62135,0.62115,0.62131,376599996.0
2006-06-21 05:30:00,0.62115,0.62138,0.62102,0.62125,395499997.0
2006-06-21 05:35:00,0.62125,0.62125,0.6209,0.62112,446699996.0
2006-06-21 05:40:00,0.62112,0.62112,0.62086,0.62105,491999999.0
2006-06-21 05:45:00,0.62102,0.62105,0.62082,0.62097,358500000.0
2006-06-21 05:50:00,0.62095,0.62115,0.62094,0.621,319399999.0
2006-06-21 05:55:00,0.621,0.62105,0.62071,0.62076,342400003.0
2006-06-21 06:00:00,0.62065,0.62078,0.6204,0.62047,320099997.0
2006-06-21 06:05:00,0.62055,0.6206,0.62039,0.62055,465899996.0
2006-06-21 06:10:00,0.62053,0.62065,0.62045,0.62045,218300000.0
2006-06-21 06:15:00,0.62045,0.62102,0.62028,0.62097,407200001.0
2006-06-21 06:20:00,0.62084,0.62098,0.62052,0.62072,351200002.0
2006-06-21 06:25:00,0.62082,0.62102,0.62053,0.62067,389600003.0
2006-06-21 06:30:00,0.6206,0.62071,0.62044,0.62065,385600000.0
2006-06-21 06:35:00,0.62067,0.6209,0.6206,0.62085,335000000.0
2006-06-21 06:40:00,0.62086,0.62104,0.62075,0.62095,343900000.0
2006-06-21 06:45:00,0.6209,0.62105,0.62087,0.62095,319400002.0
2006-06-21 06:50:00,0.621,0.6211,0.6208,0.62102,465899994.0
2006-06-21 06:55:00,0.621,0.62121,0.62095,0.62115,454000000.0
2006-06-21 07:00:00,0.62105,0.62118,0.62103,0.62115,331000003.0
2006-06-21 07:05:00,0.6211,0.6212,0.6209,0.62115,323200000.0
2006-06-21 07:10:00,0.62115,0.6212,0.62085,0.62116,297199998.0
2006-06-21 07:15:00,0.62101,0.62119,0.62086,0.62116,451099992.0
2006-06-21 07:20:00,0.62135,0.62139,0.62105,0.62115,342499997.0
2006-06-21 07:25:00,0.62131,0.62138,0.621,0.6211,298100000.0
2006-06-21 07:30:00,0.62108,0.62115,0.62072,0.62072,593500006.0
2006-06-21 07:35:00,0.62098,0.62112,0.62081,0.62089,353999999.0
2006-06-21 07:40:00,0.62085,0.62114,0.6208,0.62101,464900000.0
2006-06-21 07:45:00,0.621,0.62105,0.62077,0.62102,435700000.0
2006-06-21 07:50:00,0.621,0.62109,0.62085,0.621,430699997.0
2006-06-21 07:55:00,0.62104,0.62139,0.62099,0.62134,398000001.0
2006-06-21 08:00:00,0.62123,0.62149,0.62102,0.62136,626700002.0
2006-06-21 08:05:00,0.62138,0.62149,0.62111,0.62111,541499997.0
2006-06-21 08:10:00,0.62106,0.62126,0.62068,0.62109,382500004.0
2006-06-21 08:15:00,0.62115,0.62142,0.62115,0.62136,398399997.0
2006-06-21 08:20:00,0.62145,0.6215,0.62091,0.621,388800004.0
2006-06-21 08:25:00,0.62096,0.62105,0.62086,0.62105,298300000.0
2006-06-21 08:30:00,0.62095,0.62095,0.62042,0.6205,390099996.0
2006-06-21 08:35:00,0.62047,0.62049,0.61957,0.62018,487499993.0
2006-06-21 08:40:00,0.62016,0.62065,0.62016,0.62045,474400001.0
2006-06-21 08:45:00,0.62053,0.62063,0.62035,0.62035,285099998.0
2006-06-21 08:50:00,0.62036,0.62052,0.62014,0.62014,429100003.0
2006-06-21 08:55:00,0.62008,0.62027,0.61994,0.62025,335599999.0
2006-06-21 09:00:00,0.6202,0.6204,0.62012,0.62033,365399997.0
2006-06-21 09:05:00,0.62025,0.62032,0.62003,0.6201,409199998.0
2006-06-21 09:10:00,0.62006,0.62016,0.61978,0.61983,278400003.0
2006-06-21 09:15:00,0.61979,0.61987,0.61948,0.61962,520000001.0
2006-06-21 09:20:00,0.61967,0.62,0.61966,0.61966,382099999.0
2006-06-21 09:25:00,0.6197,0.62008,0.61955,0.61999,363000000.0
2006-06-21 09:30:00,0.61998,0.6201,0.61985,0.61995,382000002.0
2006-06-21 09:35:00,0.61995,0.62005,0.6198,0.61993,447100002.0
2006-06-21 09:40:00,0.61995,0.62024,0.61984,0.62018,332699999.0
2006-06-21 09:45:00,0.62013,0.62025,0.62005,0.62017,310600000.0
2006-06-21 09:50:00,0.62013,0.62018,0.61995,0.6201,355099997.0
2006-06-21 09:55:00,0.62003,0.62014,0.61995,0.62005,278700001.0
2006-06-21 10:00:00,0.62002,0.6201,0.6199,0.6199,401800004.0
2006-06-21 10:05:00,0.61985,0.61987,0.61947,0.6197,398699999.0
2006-06-21 10:10:00,0.61965,0.61972,0.61908,0.61927,369900000.0
2006-06-21 10:15:00,0.61923,0.6194,0.61916,0.6193,545699998.0
2006-06-21 10:20:00,0.61932,0.61941,0.61915,0.61925,365299997.0
2006-06-21 10:25:00,0.6192,0.6195,0.61919,0.61944,404200000.0
2006-06-21 10:30:00,0.61948,0.61948,0.61921,0.61927,361600000.0
2006-06-21 10:35:00,0.61931,0.61946,0.61915,0.6193,343100002.0
2006-06-21 10:40:00,0.61936,0.6194,0.61915,0.61932,389800002.0
2006-06-21 10:45:00,0.61935,0.6194,0.61906,0.6192,551700002.0
2006-06-21 10:50:00,0.6193,0.61942,0.61895,0.61932,296500001.0
2006-06-21 10:55:00,0.61939,0.61949,0.61925,0.61927,413000002.0
2006-06-21 11:00:00,0.61926,0.61938,0.61905,0.61907,583299998.0
2006-06-21 11:05:00,0.6192,0.61925,0.6191,0.61925,286299998.0
2006-06-21 11:10:00,0.61929,0.61943,0.61913,0.6192,478499995.0
2006-06-21 11:15:00,0.61926,0.61934,0.619,0.61915,556500002.0
2006-06-21 11:20:00,0.6191,0.61961,0.61904,0.6196,413800000.0
2006-06-21 11:25:00,0.61957,0.61963,0.61933,0.61936,438099998.0
2006-06-21 11:30:00,0.61941,0.61967,0.61938,0.61963,473499998.0
2006-06-21 11:35:00,0.61967,0.61976,0.61948,0.61955,462299999.0
2006-06-21 11:40:00,0.6195,0.6197,0.61921,0.61935,424900006.0
2006-06-21 11:45:00,0.61936,0.61969,0.61936,0.61962,415000000.0
2006-06-21 11:50:00,0.61965,0.6197,0.61931,0.61937,396499998.0
2006-06-21 11:55:00,0.61927,0.61941,0.61909,0.61928,381900002.0
2006-06-21 12:00:00,0.61918,0.61938,0.61906,0.61929,443300000.0
2006-06-21 12:05:00,0.61925,0.61935,0.6192,0.6193,469099996.0
2006-06-21 12:10:00,0.61925,0.61935,0.61888,0.61888,359999999.0
2006-06-21 12:15:00,0.61886,0.61898,0.61884,0.61885,400799998.0
2006-06-21 12:20:00,0.61895,0.61905,0.61875,0.61881,407500000.0
2006-06-21 12:25:00,0.61878,0.61888,0.61866,0.61873,305200000.0
2006-06-21 12:30:00,0.61865,0.61872,0.61798,0.61811,461000003.0
2006-06-21 12:35:00,0.6181,0.61822,0.61784,0.6181,386999998.0
2006-06-21 12:40:00,0.61805,0.6182,0.61789,0.61797,341300000.0
2006-06-21 12:45:00,0.61805,0.61806,0.6179,0.61796,227700000.0
2006-06-21 12:50:00,0.6179,0.6182,0.61789,0.61789,532399996.0
2006-06-21 12:55:00,0.61793,0.61812,0.61788,0.61792,559800002.0
2006-06-21 13:00:00,0.61792,0.61815,0.61779,0.61786,392000001.0
2006-06-21 13:05:00,0.61789,0.618,0.61775,0.61787,470299999.0
2006-06-21 13:10:00,0.61795,0.61817,0.6179,0.61814,358300003.0
2006-06-21 13:15:00,0.6182,0.6182,0.61797,0.61805,439499998.0
2006-06-21 13:20:00,0.61806,0.61811,0.61774,0.61776,409899998.0
2006-06-21 13:25:00,0.61788,0.61798,0.6172,0.61774,399800001.0
2006-06-21 13:30:00,0.617,0.61792,0.617,0.6177,409800002.0
2006-06-21 13:35:00,0.61775,0.61807,0.61763,0.61807,389500002.0
2006-06-21 13:40:00,0.61809,0.61818,0.61764,0.6178,397200001.0
2006-06-21 13:45:00,0.61783,0.61815,0.61765,0.61765,315600001.0
2006-06-21 13:50:00,0.61753,0.61753,0.61675,0.61708,531200001.0
2006-06-21 13:55:00,0.61709,0.61712,0.6168,0.6168,388799998.0
2006-06-21 14:00:00,0.61686,0.61707,0.61673,0.61705,396699999.0
2006-06-21 14:05:00,0.617,0.61709,0.6167,0.6168,515899996.0
2006-06-21 14:10:00,0.61684,0.61684,0.61657,0.61665,466399995.0
2006-06-21 14:15:00,0.61664,0.61681,0.6165,0.61673,459899998.0
2006-06-21 14:20:00,0.61669,0.61678,0.61648,0.61665,488300000.0
2006-06-21 14:25:00,0.61666,0.61672,0.61584,0.61613,432900002.0
2006-06-21 14:30:00,0.61628,0.61685,0.61628,0.61685,343900001.0
2006-06-21 14:35:00,0.61663,0.61665,0.61631,0.61665,405800000.0
2006-06-21 14:40:00,0.6167,0.61678,0.61629,0.61653,457299996.0
2006-06-21 14:45:00,0.61641,0.61644,0.61593,0.616,464000000.0
2006-06-21 14:50:00,0.61604,0.6165,0.61599,0.61639,306899999.0
2006-06-21 14:55:00,0.61633,0.61661,0.61575,0.61623,321000003.0
2006-06-21 15:00:00,0.61619,0.61689,0.61615,0.61675,376400002.0
2006-06-21 15:05:00,0.61676,0.61745,0.61676,0.61722,621999999.0
2006-06-21 15:10:00,0.61725,0.61774,0.6172,0.61757,429600000.0
2006-06-21 15:15:00,0.61757,0.61779,0.61751,0.61767,482800002.0
2006-06-21 15:20:00,0.61763,0.61783,0.61749,0.61761,467200004.0
2006-06-21 15:25:00,0.6176,0.61779,0.61744,0.61749,543299997.0
2006-06-21 15:30:00,0.6175,0.61765,0.6174,0.61756,210600000.0
2006-06-21 15:35:00,0.61754,0.61765,0.61735,0.61748,392999998.0
2006-06-21 15:40:00,0.6175,0.61807,0.61731,0.61801,338900000.0
2006-06-21 15:45:00,0.61796,0.61838,0.61787,0.6179,416900007.0
2006-06-21 15:50:00,0.61777,0.61834,0.61773,0.61826,434100003.0
2006-06-21 15:55:00,0.61825,0.61844,0.61779,0.61801,371400003.0
2006-06-21 16:00:00,0.6179,0.61847,0.61781,0.61846,305600000.0
2006-06-21 16:05:00,0.61849,0.61864,0.61795,0.61821,427599996.0
2006-06-21 16:10:00,0.61828,0.6188,0.61768,0.61768,502699993.0
2006-06-21 16:15:00,0.61762,0.61813,0.61762,0.61795,617299997.0
2006-06-21 16:20:00,0.61798,0.61856,0.61788,0.61839,519900000.0
2006-06-21 16:25:00,0.61837,0.61865,0.61815,0.61853,376399997.0
2006-06-21 16:30:00,0.6185,0.61878,0.61848,0.61861,443100000.0
2006-06-21 16:35:00,0.61868,0.61878,0.61846,0.61861,533100001.0
2006-06-21 16:40:00,0.61846,0.61846,0.61783,0.61797,362800001.0
2006-06-21 16:45:00,0.61807,0.61809,0.61777,0.61795,485600004.0
2006-06-21 16:50:00,0.61794,0.61828,0.61794,0.61812,450899997.0
2006-06-21 16:55:00,0.6181,0.61852,0.61802,0.61851,524400000.0
2006-06-21 17:00:00,0.61853,0.61853,0.6179,0.61832,422800000.0
2006-06-21 17:05:00,0.61838,0.61902,0.61837,0.61892,429499998.0
2006-06-21 17:10:00,0.61878,0.61881,0.61831,0.61847,466500003.0
2006-06-21 17:15:00,0.61846,0.6185,0.61779,0.61779,387000000.0
2006-06-21 17:20:00,0.61795,0.618,0.61776,0.618,411200001.0
2006-06-21 17:25:00,0.61792,0.6187,0.61786,0.6187,344199998.0
2006-06-21 17:30:00,0.61874,0.61905,0.61874,0.61882,327999994.0
2006-06-21 17:35:00,0.61879,0.61894,0.61871,0.61889,337600000.0
2006-06-21 17:40:00,0.61868,0.6188,0.61841,0.6187,530400003.0
2006-06-21 17:45:00,0.6187,0.6188,0.61829,0.61874,535100004.0
2006-06-21 17:50:00,0.61866,0.61893,0.61855,0.61892,429000000.0
2006-06-21 17:55:00,0.61883,0.61928,0.61882,0.61922,514100000.0
2006-06-21 18:00:00,0.61917,0.61933,0.61914,0.61925,656399999.0
2006-06-21 18:05:00,0.61928,0.61936,0.61878,0.61903,915999996.0
2006-06-21 18:10:00,0.6191,0.61948,0.61908,0.6194,564199997.0
2006-06-21 18:15:00,0.61942,0.6197,0.61935,0.61938,1086599999.0
2006-06-21 18:20:00,0.61935,0.61966,0.61935,0.61963,1001999997.0
2006-06-21 18:25:00,0.6196,0.61995,0.61946,0.6195,1041900000.0
2006-06-21 18:30:00,0.61942,0.61971,0.61918,0.61935,718800000.0
2006-06-21 18:35:00,0.61943,0.61957,0.6192,0.61955,920999999.0
2006-06-21 18:40:00,0.61955,0.61971,0.61938,0.61958,1558899997.0
2006-06-21 18:45:00,0.61962,0.61962,0.61937,0.61959,1011899998.0
2006-06-21 18:50:00,0.61963,0.61971,0.61955,0.61955,395999997.0
2006-06-21 18:55:00,0.61966,0.6199,0.61964,0.6199,670900000.0
2006-06-21 19:00:00,0.61986,0.61988,0.61965,0.61965,666200002.0
2006-06-21 19:05:00,0.61966,0.62016,0.61966,0.62007,824499995.0
2006-06-21 19:10:00,0.62007,0.62022,0.61999,0.62015,513699998.0
2006-06-21 19:15:00,0.62026,0.62053,0.62012,0.6204,550499996.0
2006-06-21 19:20:00,0.62042,0.62049,0.62012,0.62048,625099997.0
2006-06-21 19:25:00,0.6205,0.62086,0.6203,0.62049,495399999.0
2006-06-21 19:30:00,0.62045,0.62077,0.62031,0.62061,422399998.0
2006-06-21 19:35:00,0.62056,0.6212,0.62041,0.62115,730599998.0
2006-06-21 19:40:00,0.62117,0.62125,0.62097,0.6211,428899995.0
2006-06-21 19:45:00,0.62117,0.62135,0.621,0.62102,426499999.0
2006-06-21 19:50:00,0.62114,0.62125,0.62083,0.6212,662799997.0
2006-06-21 19:55:00,0.62109,0.62142,0.62096,0.62113,855300000.0
2006-06-21 20:00:00,0.62113,0.62133,0.62103,0.62128,707799998.0
2006-06-21 20:05:00,0.62132,0.62144,0.62112,0.62142,769400003.0
2006-06-21 20:10:00,0.6214,0.6215,0.6211,0.62141,528500004.0
2006-06-21 20:15:00,0.6213,0.62145,0.621,0.621,889200001.0
2006-06-21 20:20:00,0.62109,0.62132,0.6209,0.6212,398800001.0
2006-06-21 20:25:00,0.62125,0.6215,0.62121,0.62132,497500000.0
2006-06-21 20:30:00,0.6213,0.62156,0.62122,0.62137,996800002.0
2006-06-21 20:35:00,0.62137,0.62145,0.62119,0.62135,728600006.0
2006-06-21 20:40:00,0.62127,0.6214,0.62112,0.62125,570200003.0
2006-06-21 20:45:00,0.6212,0.62135,0.62112,0.62122,402100001.0
2006-06-21 20:50:00,0.62115,0.62122,0.6207,0.6208,873900001.0
2006-06-21 20:55:00,0.62068,0.62086,0.62049,0.62075,690800001.0
2006-06-21 21:00:00,0.62075,0.62085,0.62065,0.6207,673199998.0
2006-06-21 21:05:00,0.6208,0.62085,0.62065,0.6208,565999995.0
2006-06-21 21:10:00,0.62075,0.62082,0.6207,0.62075,387199995.0
2006-06-21 21:15:00,0.62075,0.62085,0.6206,0.62075,834299992.0
2006-06-21 21:20:00,0.6208,0.62085,0.62065,0.62075,603999997.0
2006-06-21 21:25:00,0.62075,0.6208,0.6206,0.6207,517299999.0
2006-06-21 21:30:00,0.62077,0.62085,0.62067,0.62075,376799998.0
2006-06-21 21:35:00,0.62075,0.62085,0.62065,0.62077,734199995.0
2006-06-21 21:40:00,0.6208,0.62085,0.6206,0.6206,552299996.0
2006-06-21 21:45:00,0.62075,0.6208,0.62065,0.62073,410599999.0
2006-06-21 21:50:00,0.6208,0.6209,0.6207,0.62075,389899999.0
2006-06-21 21:55:00,0.62075,0.62085,0.62065,0.62075,504900004.0
2006-06-21 22:00:00,0.62075,0.6208,0.6207,0.62075,391400001.0
2006-06-21 22:05:00,0.6207,0.6209,0.6206,0.62077,449699994.0
2006-06-21 22:10:00,0.62075,0.62085,0.62065,0.62077,463200001.0
2006-06-21 22:15:00,0.62077,0.62085,0.62065,0.62075,448399998.0
2006-06-21 22:20:00,0.6208,0.62085,0.62067,0.6208,466499996.0
2006-06-21 22:25:00,0.6207,0.62085,0.62065,0.62075,399499997.0
2006-06-21 22:30:00,0.6208,0.62085,0.6205,0.62077,525700001.0
2006-06-21 22:35:00,0.62082,0.62082,0.6205,0.6208,486799996.0
2006-06-21 22:40:00,0.62075,0.62085,0.6206,0.62067,600700000.0
2006-06-21 22:45:00,0.62075,0.62085,0.62055,0.62075,554299997.0
2006-06-21 22:50:00,0.6208,0.6208,0.6205,0.6207,650999999.0
2006-06-21 22:55:00,0.6207,0.6209,0.62055,0.62055,495299998.0
2006-06-21 23:00:00,0.6206,0.6208,0.61995,0.62015,546599997.0
2006-06-21 23:05:00,0.62008,0.62049,0.61986,0.62023,461899995.0
2006-06-21 23:10:00,0.62004,0.62034,0.61981,0.61981,607600004.0
2006-06-21 23:15:00,0.61976,0.62019,0.61973,0.61979,547099994.0
2006-06-21 23:20:00,0.62009,0.62009,0.61958,0.61995,477099999.0
2006-06-21 23:25:00,0.61987,0.61996,0.61954,0.61981,441100000.0
2006-06-21 23:30:00,0.61964,0.62062,0.61939,0.61948,504099998.0
2006-06-21 23:35:00,0.61955,0.61985,0.61945,0.61973,391399996.0
2006-06-21 23:40:00,0.61978,0.61978,0.61959,0.61976,156200000.0
2006-06-21 23:45:00,0.61985,0.61985,0.6196,0.61965,298600002.0
2006-06-21 23:50:00,0.6196,0.61985,0.61957,0.6198,360900000.0
2006-06-21 23:55:00,0.6198,0.6198,0.61965,0.61965,491800004.0
2006-06-22 00:00:00,0.6197,0.61982,0.61959,0.61962,346700003.0
2006-06-22 00:05:00,0.61965,0.61965,0.61955,0.61965,319899999.0
2006-06-22 00:10:00,0.61952,0.6197,0.61945,0.61965,445800003.0
2006-06-22 00:15:00,0.61962,0.61971,0.6194,0.6196,317400001.0
2006-06-22 00:20:00,0.6195,0.61974,0.61945,0.61962,429100000.0
2006-06-22 00:25:00,0.6197,0.61982,0.61953,0.6197,443300001.0
2006-06-22 00:30:00,0.6198,0.61985,0.6195,0.61985,319700001.0
2006-06-22 00:35:00,0.61982,0.62059,0.61981,0.62052,457499995.0
2006-06-22 00:40:00,0.6204,0.6204,0.61948,0.61972,372399998.0
2006-06-22 00:45:00,0.61892,0.61892,0.61703,0.61705,415800002.0
2006-06-22 00:50:00,0.617,0.61725,0.61686,0.61718,492200000.0
2006-06-22 00:55:00,0.61716,0.61723,0.61687,0.61687,435399996.0
2006-06-22 01:00:00,0.61679,0.61696,0.61675,0.61684,365900003.0
2006-06-22 01:05:00,0.61682,0.61695,0.61664,0.61667,336700000.0
2006-06-22 01:10:00,0.61658,0.61661,0.61603,0.61611,486200000.0
2006-06-22 01:15:00,0.61629,0.61687,0.61629,0.61659,274299999.0
2006-06-22 01:20:00,0.61647,0.61651,0.61621,0.61644,481200000.0
2006-06-22 01:25:00,0.61639,0.61648,0.61629,0.61632,394999998.0
2006-06-22 01:30:00,0.6164,0.61659,0.6163,0.61659,416800002.0
2006-06-22 01:35:00,0.6166,0.61711,0.61658,0.6169,453899998.0
2006-06-22 01:40:00,0.61703,0.61722,0.61684,0.6169,326400001.0
2006-06-22 01:45:00,0.61694,0.61731,0.61694,0.6172,460800001.0
2006-06-22 01:50:00,0.61731,0.61751,0.6171,0.6175,478199998.0
2006-06-22 01:55:00,0.61737,0.61761,0.61709,0.61752,484699999.0
2006-06-22 02:00:00,0.61755,0.6176,0.61741,0.61755,526299999.0
2006-06-22 02:05:00,0.61757,0.61764,0.61742,0.61747,404899998.0
2006-06-22 02:10:00,0.61751,0.61765,0.61715,0.61733,459299997.0
2006-06-22 02:15:00,0.6173,0.61767,0.6173,0.6174,346600004.0
2006-06-22 02:20:00,0.61741,0.61741,0.6166,0.61677,551700002.0
2006-06-22 02:25:00,0.61688,0.61701,0.61673,0.61685,440399997.0
2006-06-22 02:30:00,0.61695,0.61711,0.61638,0.61672,341199999.0
2006-06-22 02:35:00,0.6166,0.6166,0.61553,0.61559,418699998.0
2006-06-22 02:40:00,0.61552,0.6158,0.6149,0.6149,375600002.0
2006-06-22 02:45:00,0.61494,0.61497,0.61425,0.61483,468000000.0
2006-06-22 02:50:00,0.61485,0.61488,0.61456,0.61478,519100001.0
2006-06-22 02:55:00,0.61482,0.6153,0.61482,0.61514,412800003.0
2006-06-22 03:00:00,0.61512,0.61564,0.61512,0.6153,401999997.0
2006-06-22 03:05:00,0.61545,0.61557,0.61528,0.61541,490799997.0
2006-06-22 03:10:00,0.61548,0.61582,0.61548,0.61582,306400000.0
2006-06-22 03:15:00,0.6158,0.6162,0.61566,0.61574,315399997.0
2006-06-22 03:20:00,0.61574,0.61601,0.61574,0.61595,273900000.0
2006-06-22 03:25:00,0.61585,0.61624,0.61585,0.61624,310899998.0
2006-06-22 03:30:00,0.61625,0.61635,0.61595,0.616,533100002.0
2006-06-22 03:35:00,0.6161,0.61613,0.6159,0.61607,387099996.0
2006-06-22 03:40:00,0.61605,0.61623,0.61585,0.6159,342399999.0
2006-06-22 03:45:00,0.61604,0.61604,0.61572,0.61598,365500002.0
2006-06-22 03:50:00,0.61595,0.6161,0.61576,0.6161,404499999.0
2006-06-22 03:55:00,0.61598,0.61609,0.6157,0.61585,485699997.0
2006-06-22 04:00:00,0.61585,0.61603,0.61575,0.61581,335500002.0
2006-06-22 04:05:00,0.61575,0.61603,0.61574,0.61585,457599998.0
2006-06-22 04:10:00,0.61575,0.61588,0.6157,0.6157,418699999.0
2006-06-22 04:15:00,0.6158,0.61592,0.61565,0.61577,442000004.0
2006-06-22 04:20:00,0.61577,0.61616,0.61577,0.61595,458399996.0
2006-06-22 04:25:00,0.6161,0.6161,0.61595,0.61605,232799998.0
2006-06-22 04:30:00,0.616,0.6161,0.61593,0.61593,497300004.0
2006-06-22 04:35:00,0.61595,0.6161,0.6159,0.61605,300700001.0
2006-06-22 04:40:00,0.61605,0.61613,0.61591,0.61593,487999999.0
2006-06-22 04:45:00,0.61599,0.61627,0.61599,0.61618,467899998.0
2006-06-22 04:50:00,0.6163,0.61631,0.61609,0.61622,279099999.0
2006-06-22 04:55:00,0.61625,0.61632,0.61605,0.61632,452999999.0
2006-06-22 05:00:00,0.61633,0.61645,0.61611,0.61633,378299997.0
2006-06-22 05:05:00,0.6163,0.6164,0.61622,0.61638,401099999.0
2006-06-22 05:10:00,0.61633,0.61641,0.61607,0.61625,415000000.0
2006-06-22 05:15:00,0.61615,0.6162,0.61593,0.6162,426199999.0
2006-06-22 05:20:00,0.6161,0.6163,0.61595,0.616,280499997.0
2006-06-22 05:25:00,0.6159,0.61623,0.6158,0.61621,409300001.0
2006-06-22 05:30:00,0.61609,0.6163,0.61595,0.6163,389399995.0
2006-06-22 05:35:00,0.61635,0.61635,0.61592,0.61617,500199997.0
2006-06-22 05:40:00,0.61622,0.61625,0.61606,0.6161,427899999.0
2006-06-22 05:45:00,0.61609,0.61633,0.61602,0.61633,342999999.0
2006-06-22 05:50:00,0.61627,0.61635,0.61613,0.61615,348099997.0
2006-06-22 05:55:00,0.61616,0.61638,0.61609,0.61635,442000000.0
2006-06-22 06:00:00,0.61625,0.61635,0.6162,0.61627,333700004.0
2006-06-22 06:05:00,0.61632,0.61632,0.6161,0.61625,462599998.0
2006-06-22 06:10:00,0.61623,0.61641,0.61615,0.6163,256499996.0
2006-06-22 06:15:00,0.6163,0.61633,0.616,0.61627,376899998.0
2006-06-22 06:20:00,0.61615,0.6162,0.61574,0.616,314000000.0
2006-06-22 06:25:00,0.61603,0.61618,0.61603,0.61615,412300001.0
2006-06-22 06:30:00,0.6161,0.61636,0.61605,0.61617,317700000.0
2006-06-22 06:35:00,0.61617,0.61628,0.61607,0.61618,427100004.0
2006-06-22 06:40:00,0.61607,0.61615,0.61595,0.61608,460699996.0
2006-06-22 06:45:00,0.61598,0.61617,0.61589,0.6161,396999995.0
2006-06-22 06:50:00,0.61615,0.61625,0.616,0.6162,323700000.0
2006-06-22 06:55:00,0.6162,0.61642,0.61606,0.61621,446299998.0
2006-06-22 07:00:00,0.61615,0.61625,0.61601,0.61613,369500001.0
2006-06-22 07:05:00,0.61609,0.61614,0.61575,0.61605,379800000.0
2006-06-22 07:10:00,0.61602,0.61602,0.61558,0.61582,436200000.0
2006-06-22 07:15:00,0.6157,0.61579,0.61557,0.61571,310200001.0
2006-06-22 07:20:00,0.61568,0.61578,0.61541,0.61552,234999998.0
2006-06-22 07:25:00,0.61558,0.61565,0.61544,0.61557,344599999.0
2006-06-22 07:30:00,0.6156,0.6157,0.61535,0.61565,385199996.0
2006-06-22 07:35:00,0.61553,0.6158,0.61549,0.61568,405199999.0
2006-06-22 07:40:00,0.61565,0.6158,0.61553,0.6156,318499999.0
2006-06-22 07:45:00,0.6156,0.61572,0.61538,0.61572,389099996.0
2006-06-22 07:50:00,0.6157,0.61579,0.61555,0.61566,435899998.0
2006-06-22 07:55:00,0.61569,0.61586,0.61558,0.61575,364400000.0
2006-06-22 08:00:00,0.61567,0.61608,0.61567,0.61577,379499996.0
2006-06-22 08:05:00,0.61583,0.616,0.6157,0.61592,458999997.0
2006-06-22 08:10:00,0.61603,0.61616,0.61584,0.6159,290600001.0
2006-06-22 08:15:00,0.6159,0.61595,0.61503,0.61516,310000000.0
2006-06-22 08:20:00,0.6153,0.61604,0.61524,0.61604,520399999.0
2006-06-22 08:25:00,0.61612,0.61612,0.61583,0.61598,418499998.0
2006-06-22 08:30:00,0.61606,0.61607,0.61565,0.61579,385200000.0
2006-06-22 08:35:00,0.61575,0.61597,0.61565,0.61593,275500001.0
2006-06-22 08:40:00,0.616,0.61626,0.61572,0.61595,262400000.0
2006-06-22 08:45:00,0.6159,0.61602,0.61554,0.61554,340700003.0
2006-06-22 08:50:00,0.61546,0.61571,0.61541,0.61547,410399999.0
2006-06-22 08:55:00,0.6155,0.61554,0.61493,0.61517,541099999.0
2006-06-22 09:00:00,0.61507,0.6152,0.61458,0.61482,386400001.0
2006-06-22 09:05:00,0.61467,0.61497,0.61464,0.61481,578700005.0
2006-06-22 09:10:00,0.61479,0.61548,0.61462,0.6153,517199998.0
2006-06-22 09:15:00,0.61525,0.61563,0.6152,0.61552,473600002.0
2006-06-22 09:20:00,0.61549,0.61599,0.61545,0.61577,377100001.0
2006-06-22 09:25:00,0.61575,0.61575,0.61449,0.61456,481200002.0
2006-06-22 09:30:00,0.61457,0.6148,0.61408,0.61437,527900004.0
2006-06-22 09:35:00,0.61438,0.61457,0.61388,0.61408,473000001.0
2006-06-22 09:40:00,0.61419,0.61441,0.61386,0.61398,494299999.0
2006-06-22 09:45:00,0.61385,0.61388,0.61312,0.61313,508199994.0
2006-06-22 09:50:00,0.61303,0.61328,0.6127,0.6128,489999995.0
2006-06-22 09:55:00,0.61268,0.61314,0.6124,0.61282,349099998.0
2006-06-22 10:00:00,0.61282,0.61304,0.61267,0.61294,437399996.0
2006-06-22 10:05:00,0.61303,0.61343,0.61301,0.61333,406000006.0
2006-06-22 10:10:00,0.61327,0.61335,0.61307,0.6133,334399998.0
2006-06-22 10:15:00,0.61334,0.61334,0.61298,0.61308,371300001.0
2006-06-22 10:20:00,0.61314,0.61318,0.61301,0.61313,411399995.0
2006-06-22 10:25:00,0.61312,0.61379,0.61309,0.61379,333000001.0
2006-06-22 10:30:00,0.61394,0.61395,0.61361,0.61373,400600000.0
2006-06-22 10:35:00,0.61361,0.61362,0.61308,0.61318,532800002.0
2006-06-22 10:40:00,0.61338,0.61347,0.61317,0.61327,433000005.0
2006-06-22 10:45:00,0.61325,0.61325,0.61292,0.61296,513300000.0
2006-06-22 10:50:00,0.613,0.6134,0.61273,0.6134,326399999.0
2006-06-22 10:55:00,0.61336,0.61336,0.61311,0.61316,271700001.0
2006-06-22 11:00:00,0.61316,0.61346,0.61297,0.61321,496100000.0
2006-06-22 11:05:00,0.61336,0.61347,0.61323,0.61343,442700001.0
2006-06-22 11:10:00,0.61336,0.61354,0.61323,0.61323,535599995.0
2006-06-22 11:15:00,0.61328,0.6134,0.61303,0.61325,429400000.0
2006-06-22 11:20:00,0.61325,0.61358,0.61314,0.61336,499699998.0
2006-06-22 11:25:00,0.61332,0.61343,0.61305,0.61305,459399997.0
2006-06-22 11:30:00,0.6131,0.61334,0.61299,0.61316,298799999.0
2006-06-22 11:35:00,0.61318,0.6134,0.61301,0.61325,419699999.0
2006-06-22 11:40:00,0.6132,0.6135,0.61312,0.61333,318100000.0
2006-06-22 11:45:00,0.61337,0.61362,0.61324,0.61362,524100001.0
2006-06-22 11:50:00,0.61357,0.61357,0.61318,0.61338,424999999.0
2006-06-22 11:55:00,0.61334,0.6134,0.6126,0.61274,398499998.0
2006-06-22 12:00:00,0.61272,0.61279,0.61254,0.61275,415599999.0
2006-06-22 12:05:00,0.61276,0.61293,0.61254,0.61266,353999998.0
2006-06-22 12:10:00,0.61259,0.6127,0.6124,0.61262,413799995.0
2006-06-22 12:15:00,0.6126,0.61268,0.61231,0.61259,466699997.0
2006-06-22 12:20:00,0.61268,0.61294,0.61252,0.61288,362399999.0
2006-06-22 12:25:00,0.61297,0.61324,0.61278,0.61282,330699998.0
2006-06-22 12:30:00,0.61278,0.6128,0.61232,0.61253,558699999.0
2006-06-22 12:35:00,0.61252,0.61263,0.61219,0.61243,407999997.0
2006-06-22 12:40:00,0.61242,0.6125,0.61176,0.61185,395200000.0
2006-06-22 12:45:00,0.6117,0.61196,0.61127,0.61127,421700001.0
2006-06-22 12:50:00,0.61113,0.61144,0.61107,0.61125,375900000.0
2006-06-22 12:55:00,0.61122,0.6117,0.61122,0.6117,443100000.0
2006-06-22 13:00:00,0.61179,0.61224,0.61178,0.61185,465500000.0
2006-06-22 13:05:00,0.61176,0.61209,0.61154,0.6119,383199999.0
2006-06-22 13:10:00,0.61198,0.6121,0.6117,0.61203,476300002.0
2006-06-22 13:15:00,0.61203,0.6121,0.61119,0.61132,272500001.0
2006-06-22 13:20:00,0.61135,0.61153,0.6112,0.61123,463099999.0
2006-06-22 13:25:00,0.6114,0.61188,0.61115,0.61188,419400004.0
2006-06-22 13:30:00,0.61183,0.61225,0.61183,0.61209,441900000.0
2006-06-22 13:35:00,0.61217,0.61257,0.61214,0.61223,385999998.0
2006-06-22 13:40:00,0.61216,0.61252,0.61189,0.61242,529000001.0
2006-06-22 13:45:00,0.6124,0.61265,0.61221,0.61233,331700001.0
2006-06-22 13:50:00,0.61245,0.61245,0.61202,0.6121,378799999.0
2006-06-22 13:55:00,0.61204,0.61204,0.6117,0.61178,373200001.0
2006-06-22 14:00:00,0.61182,0.6119,0.61121,0.61121,485099999.0
2006-06-22 14:05:00,0.61114,0.61134,0.61087,0.61087,482499996.0
2006-06-22 14:10:00,0.61091,0.61115,0.61076,0.61104,376199997.0
2006-06-22 14:15:00,0.611,0.6112,0.61083,0.61106,489399999.0
2006-06-22 14:20:00,0.61101,0.61106,0.61077,0.6109,363499997.0
2006-06-22 14:25:00,0.61091,0.61102,0.61041,0.6106,514100002.0
2006-06-22 14:30:00,0.61065,0.61084,0.61047,0.61076,406500001.0
2006-06-22 14:35:00,0.61067,0.611,0.61062,0.61087,367499995.0
2006-06-22 14:40:00,0.61074,0.6108,0.6105,0.61075,470700001.0
2006-06-22 14:45:00,0.61068,0.6111,0.61067,0.61105,431000003.0
2006-06-22 14:50:00,0.61104,0.61107,0.61075,0.61095,394400001.0
2006-06-22 14:55:00,0.61088,0.611,0.61067,0.61079,319099999.0
2006-06-22 15:00:00,0.61079,0.61088,0.61069,0.61083,438000001.0
2006-06-22 15:05:00,0.6108,0.611,0.61047,0.61057,488899995.0
2006-06-22 15:10:00,0.6106,0.61076,0.61031,0.61076,418100000.0
2006-06-22 15:15:00,0.61079,0.61092,0.61064,0.61066,425999994.0
2006-06-22 15:20:00,0.61066,0.61093,0.6105,0.61082,420500002.0
2006-06-22 15:25:00,0.6108,0.61095,0.6105,0.61083,506700001.0
2006-06-22 15:30:00,0.61083,0.61136,0.61075,0.61097,450900000.0
2006-06-22 15:35:00,0.61095,0.61106,0.61087,0.61106,314899997.0
2006-06-22 15:40:00,0.6111,0.61115,0.61076,0.61076,493199994.0
2006-06-22 15:45:00,0.61075,0.61095,0.61067,0.61091,308700003.0
2006-06-22 15:50:00,0.61076,0.61091,0.61045,0.61045,339800000.0
2006-06-22 15:55:00,0.61035,0.61062,0.61032,0.61049,394499997.0
2006-06-22 16:00:00,0.61034,0.61051,0.61034,0.61048,289799998.0
2006-06-22 16:05:00,0.61036,0.61055,0.61036,0.61045,305599999.0
2006-06-22 16:10:00,0.6103,0.61045,0.60988,0.60994,451399997.0
2006-06-22 16:15:00,0.60985,0.61017,0.60932,0.6094,549899999.0
2006-06-22 16:20:00,0.60936,0.60993,0.60928,0.60989,412799998.0
2006-06-22 16:25:00,0.60994,0.61012,0.60971,0.60997,479600002.0
2006-06-22 16:30:00,0.6099,0.61006,0.60972,0.61,436700002.0
2006-06-22 16:35:00,0.61008,0.61026,0.60997,0.61015,328100001.0
2006-06-22 16:40:00,0.61017,0.61047,0.61017,0.61021,271000001.0
2006-06-22 16:45:00,0.6103,0.6103,0.6099,0.61,388600000.0
2006-06-22 16:50:00,0.61015,0.61018,0.6099,0.6101,402200002.0
2006-06-22 16:55:00,0.61,0.6101,0.60986,0.6101,440999997.0
2006-06-22 17:00:00,0.61005,0.61029,0.60997,0.61022,387299997.0
2006-06-22 17:05:00,0.6102,0.61034,0.61,0.61034,437399998.0
2006-06-22 17:10:00,0.61045,0.61091,0.61027,0.61047,345600004.0
2006-06-22 17:15:00,0.61047,0.61078,0.61034,0.61061,442699998.0
2006-06-22 17:20:00,0.61075,0.61087,0.60992,0.61009,438600001.0
2006-06-22 17:25:00,0.61021,0.6107,0.61021,0.61043,428900000.0
2006-06-22 17:30:00,0.61052,0.61117,0.61052,0.61117,402000001.0
2006-06-22 17:35:00,0.61118,0.61118,0.61057,0.61075,451399997.0
2006-06-22 17:40:00,0.61062,0.61116,0.61061,0.61078,433899996.0
2006-06-22 17:45:00,0.6108,0.61103,0.61031,0.61051,418499998.0
2006-06-22 17:50:00,0.61045,0.61093,0.61045,0.61076,375800004.0
2006-06-22 17:55:00,0.61066,0.61066,0.61023,0.6105,475699998.0
2006-06-22 18:00:00,0.6105,0.61062,0.61022,0.6104,750699999.0
2006-06-22 18:05:00,0.61045,0.61055,0.6101,0.61027,1097399999.0
2006-06-22 18:10:00,0.61019,0.61028,0.60909,0.6092,484099992.0
2006-06-22 18:15:00,0.60924,0.60963,0.60924,0.60946,1294000000.0
2006-06-22 18:20:00,0.60944,0.60969,0.60913,0.60926,1030700000.0
2006-06-22 18:25:00,0.60928,0.60928,0.60887,0.60895,1098299997.0
2006-06-22 18:30:00,0.60894,0.60903,0.60832,0.60832,661000000.0
2006-06-22 18:35:00,0.60823,0.6085,0.60727,0.60844,860799997.0
2006-06-22 18:40:00,0.60845,0.6085,0.60788,0.60832,1295299994.0
2006-06-22 18:45:00,0.60834,0.60847,0.6081,0.60843,941299995.0
2006-06-22 18:50:00,0.60842,0.60854,0.60821,0.6084,498899998.0
2006-06-22 18:55:00,0.60846,0.60869,0.60828,0.60857,653799997.0
2006-06-22 19:00:00,0.6085,0.60852,0.60817,0.60817,558299998.0
2006-06-22 19:05:00,0.60815,0.60834,0.60782,0.60787,901399996.0
2006-06-22 19:10:00,0.60787,0.60809,0.60783,0.60795,462499996.0
2006-06-22 19:15:00,0.60795,0.60834,0.60795,0.60832,570199996.0
2006-06-22 19:20:00,0.60835,0.60865,0.60825,0.6086,547500002.0
2006-06-22 19:25:00,0.60859,0.60865,0.60836,0.60852,547300001.0
2006-06-22 19:30:00,0.60862,0.60912,0.6086,0.60895,610900003.0
2006-06-22 19:35:00,0.60895,0.609,0.60871,0.60878,753799997.0
2006-06-22 19:40:00,0.60888,0.60894,0.60865,0.60877,449099997.0
2006-06-22 19:45:00,0.6088,0.60895,0.60862,0.60862,457999998.0
2006-06-22 19:50:00,0.60872,0.60875,0.60855,0.6087,716100001.0
2006-06-22 19:55:00,0.60855,0.60858,0.60762,0.60783,985700002.0
2006-06-22 20:00:00,0.60786,0.60821,0.60783,0.60798,712799996.0
2006-06-22 20:05:00,0.60808,0.60842,0.60788,0.60803,824700004.0
2006-06-22 20:10:00,0.60795,0.60822,0.60777,0.60822,504299999.0
2006-06-22 20:15:00,0.60815,0.6083,0.60805,0.6082,987199999.0
2006-06-22 20:20:00,0.60829,0.60909,0.60825,0.60903,461900002.0
2006-06-22 20:25:00,0.60905,0.60941,0.60895,0.60927,522899996.0
2006-06-22 20:30:00,0.60929,0.60966,0.60925,0.60944,890100000.0
2006-06-22 20:35:00,0.60952,0.60992,0.60939,0.60965,622999998.0
2006-06-22 20:40:00,0.6096,0.61008,0.60952,0.60998,595300002.0
2006-06-22 20:45:00,0.60986,0.60998,0.60972,0.60997,390700001.0
2006-06-22 20:50:00,0.60996,0.6101,0.60977,0.61005,757299996.0
2006-06-22 20:55:00,0.60995,0.6101,0.60975,0.61,627000001.0
2006-06-22 21:00:00,0.61,0.6101,0.6099,0.60995,618000000.0
2006-06-22 21:05:00,0.61005,0.6101,0.6099,0.61005,537700001.0
2006-06-22 21:10:00,0.61,0.61007,0.60995,0.61,376999998.0
2006-06-22 21:15:00,0.61,0.6101,0.60985,0.61,907399999.0
2006-06-22 21:20:00,0.61005,0.6101,0.6099,0.61,716800001.0
2006-06-22 21:25:00,0.61,0.61005,0.60985,0.60995,553099995.0
2006-06-22 21:30:00,0.61002,0.6101,0.60992,0.61,432400001.0
2006-06-22 21:35:00,0.61,0.6101,0.6099,0.61002,657399994.0
2006-06-22 21:40:00,0.61005,0.6101,0.60985,0.60985,461299999.0
2006-06-22 21:45:00,0.61,0.61005,0.6099,0.60998,384300001.0
2006-06-22 21:50:00,0.61005,0.61015,0.60995,0.61,507600000.0
2006-06-22 21:55:00,0.61,0.6101,0.6099,0.61,390600001.0
2006-06-22 22:00:00,0.61,0.61005,0.60995,0.61,397300005.0
2006-06-22 22:05:00,0.60995,0.61015,0.60985,0.60998,543899996.0
2006-06-22 22:10:00,0.61,0.6101,0.6099,0.61002,454800002.0
2006-06-22 22:15:00,0.61002,0.6101,0.6099,0.61,479699998.0
2006-06-22 22:20:00,0.61005,0.6101,0.60992,0.61005,455899998.0
2006-06-22 22:25:00,0.60995,0.6101,0.6099,0.61,432600001.0
2006-06-22 22:30:00,0.61005,0.6101,0.60975,0.61002,472200006.0
2006-06-22 22:35:00,0.61007,0.61007,0.60975,0.61005,509600003.0
2006-06-22 22:40:00,0.61,0.6101,0.60985,0.60992,557699996.0
2006-06-22 22:45:00,0.61,0.6101,0.6098,0.61,553699997.0
2006-06-22 22:50:00,0.61005,0.61005,0.60975,0.60995,687399998.0
2006-06-22 22:55:00,0.60995,0.61015,0.6098,0.6098,527499993.0
2006-06-22 23:00:00,0.60985,0.61005,0.60823,0.6085,425199998.0
2006-06-22 23:05:00,0.6085,0.60886,0.6083,0.6088,541399997.0
2006-06-22 23:10:00,0.60881,0.60883,0.60838,0.60868,592300005.0
2006-06-22 23:15:00,0.60862,0.60903,0.60837,0.6087,550700005.0
2006-06-22 23:20:00,0.60874,0.60883,0.60787,0.60833,673900000.0
2006-06-22 23:25:00,0.6086,0.60891,0.60832,0.60865,623300006.0
2006-06-22 23:30:00,0.60849,0.6097,0.60847,0.60918,458200000.0
2006-06-22 23:35:00,0.60925,0.60925,0.60855,0.60886,484799997.0
2006-06-22 23:40:00,0.60886,0.60886,0.60845,0.60859,366499998.0
2006-06-22 23:45:00,0.60873,0.60886,0.60855,0.60859,461500005.0
2006-06-22 23:50:00,0.60855,0.6088,0.60852,0.60875,412499996.0
2006-06-22 23:55:00,0.60873,0.60881,0.60862,0.6087,427200000.0
2006-06-23 00:00:00,0.6088,0.60883,0.60865,0.6087,439100001.0
2006-06-23 00:05:00,0.60872,0.60903,0.60857,0.60903,332699998.0
2006-06-23 00:10:00,0.60894,0.60925,0.60894,0.60915,386300002.0
2006-06-23 00:15:00,0.60914,0.6093,0.6091,0.6093,349300003.0
2006-06-23 00:20:00,0.6092,0.60928,0.60915,0.60925,368099998.0
2006-06-23 00:25:00,0.60928,0.60958,0.60915,0.60958,395599998.0
2006-06-23 00:30:00,0.60972,0.60972,0.60911,0.60925,469000001.0
2006-06-23 00:35:00,0.609,0.60918,0.60878,0.60913,387400000.0
2006-06-23 00:40:00,0.60916,0.60919,0.60815,0.60815,372399999.0
2006-06-23 00:45:00,0.6088,0.61036,0.6088,0.61015,368100001.0
2006-06-23 00:50:00,0.61008,0.61008,0.6085,0.6085,399000000.0
2006-06-23 00:55:00,0.60837,0.60857,0.60831,0.6084,425699998.0
2006-06-23 01:00:00,0.60845,0.60889,0.60845,0.60888,282400001.0
2006-06-23 01:05:00,0.60856,0.60871,0.6082,0.60871,304700002.0
2006-06-23 01:10:00,0.6087,0.60891,0.60839,0.60866,322499999.0
2006-06-23 01:15:00,0.60872,0.60873,0.60825,0.6084,376599999.0
2006-06-23 01:20:00,0.60838,0.60887,0.60833,0.60886,435699998.0
2006-06-23 01:25:00,0.60882,0.60912,0.60866,0.60884,388699999.0
2006-06-23 01:30:00,0.60903,0.60936,0.60891,0.609,410999999.0
2006-06-23 01:35:00,0.60901,0.60925,0.60897,0.60914,369500001.0
2006-06-23 01:40:00,0.60918,0.60933,0.60882,0.60928,453199998.0
2006-06-23 01:45:00,0.60928,0.60954,0.60921,0.60924,440500001.0
2006-06-23 01:50:00,0.6093,0.60946,0.60909,0.6093,334700001.0
2006-06-23 01:55:00,0.60925,0.60958,0.60913,0.6095,414599999.0
2006-06-23 02:00:00,0.60962,0.60987,0.60943,0.6098,399800001.0
2006-06-23 02:05:00,0.60985,0.61,0.60979,0.6099,277800001.0
2006-06-23 02:10:00,0.60997,0.61034,0.6099,0.61008,469099999.0
2006-06-23 02:15:00,0.61005,0.61025,0.61,0.61016,350199998.0
2006-06-23 02:20:00,0.61025,0.61071,0.61009,0.61066,556399998.0
2006-06-23 02:25:00,0.61072,0.61103,0.61054,0.61092,495300003.0
2006-06-23 02:30:00,0.61102,0.61108,0.61084,0.611,512399999.0
2006-06-23 02:35:00,0.61094,0.61106,0.61088,0.61095,340199997.0
2006-06-23 02:40:00,0.61091,0.611,0.61076,0.61096,357300001.0
2006-06-23 02:45:00,0.611,0.6111,0.61095,0.61101,237900001.0
2006-06-23 02:50:00,0.61107,0.61148,0.61095,0.61117,388600004.0
2006-06-23 02:55:00,0.61115,0.61115,0.61064,0.61065,371899999.0
2006-06-23 03:00:00,0.61065,0.61097,0.61065,0.6108,452300000.0
2006-06-23 03:05:00,0.61075,0.6109,0.61037,0.61043,525199995.0
2006-06-23 03:10:00,0.61033,0.61033,0.60993,0.61022,363699997.0
2006-06-23 03:15:00,0.61025,0.61038,0.61011,0.61025,401900002.0
2006-06-23 03:20:00,0.6103,0.61047,0.61023,0.61047,396300002.0
2006-06-23 03:25:00,0.61041,0.61047,0.61025,0.61047,412300000.0
2006-06-23 03:30:00,0.61051,0.61077,0.61034,0.61077,418800000.0
2006-06-23 03:35:00,0.61087,0.61087,0.61069,0.61071,511200002.0
2006-06-23 03:40:00,0.61066,0.61095,0.61061,0.6109,350600001.0
2006-06-23 03:45:00,0.61095,0.61095,0.61053,0.61078,479699998.0
2006-06-23 03:50:00,0.61078,0.61101,0.61072,0.61101,309900001.0
2006-06-23 03:55:00,0.6109,0.61095,0.61055,0.61065,395199998.0
2006-06-23 04:00:00,0.6106,0.61065,0.61049,0.6105,335700000.0
2006-06-23 04:05:00,0.61055,0.61072,0.61045,0.61059,362799998.0
2006-06-23 04:10:00,0.61047,0.61065,0.61045,0.6105,493100003.0
2006-06-23 04:15:00,0.6106,0.6107,0.61055,0.61056,508599999.0
2006-06-23 04:20:00,0.61055,0.6108,0.61055,0.61056,472099994.0
2006-06-23 04:25:00,0.6107,0.61078,0.61055,0.61066,326500000.0
2006-06-23 04:30:00,0.61061,0.6108,0.6106,0.61063,543200005.0
2006-06-23 04:35:00,0.61065,0.61088,0.6105,0.61078,307099996.0
2006-06-23 04:40:00,0.61078,0.61081,0.61065,0.61065,340200001.0
2006-06-23 04:45:00,0.61067,0.6108,0.61061,0.6107,539899998.0
2006-06-23 04:50:00,0.61078,0.61083,0.61059,0.61075,291100002.0
2006-06-23 04:55:00,0.61074,0.61074,0.61034,0.61056,453199997.0
2006-06-23 05:00:00,0.61057,0.61088,0.61049,0.61072,364399996.0
2006-06-23 05:05:00,0.6107,0.61087,0.61062,0.61087,405700000.0
2006-06-23 05:10:00,0.6109,0.611,0.61077,0.61095,316400000.0
2006-06-23 05:15:00,0.6109,0.611,0.61075,0.611,403899997.0
2006-06-23 05:20:00,0.6109,0.61095,0.61068,0.61088,271300001.0
2006-06-23 05:25:00,0.61076,0.61095,0.61061,0.61095,422599999.0
2006-06-23 05:30:00,0.61085,0.61085,0.61043,0.61043,336299998.0
2006-06-23 05:35:00,0.61042,0.61046,0.61005,0.6104,389799998.0
2006-06-23 05:40:00,0.61049,0.61068,0.61045,0.6106,364299997.0
2006-06-23 05:45:00,0.61058,0.61075,0.61045,0.61075,292100001.0
2006-06-23 05:50:00,0.61068,0.61085,0.61051,0.6107,314099998.0
2006-06-23 05:55:00,0.6107,0.61099,0.6106,0.61076,277900001.0
2006-06-23 06:00:00,0.61066,0.61082,0.6106,0.61067,288399999.0
2006-06-23 06:05:00,0.61075,0.61075,0.60967,0.60986,488100000.0
2006-06-23 06:10:00,0.60985,0.60999,0.60939,0.60952,420000000.0
2006-06-23 06:15:00,0.60953,0.60995,0.60948,0.6099,381300000.0
2006-06-23 06:20:00,0.60988,0.61005,0.60952,0.60979,234900002.0
2006-06-23 06:25:00,0.6098,0.61025,0.60969,0.6102,501399998.0
2006-06-23 06:30:00,0.61013,0.6103,0.61005,0.61007,436100000.0
2006-06-23 06:35:00,0.61007,0.61027,0.61,0.61018,326499997.0
2006-06-23 06:40:00,0.61009,0.61012,0.60983,0.60997,454600000.0
2006-06-23 06:45:00,0.60991,0.61003,0.60973,0.60973,303199997.0
2006-06-23 06:50:00,0.60949,0.61004,0.60898,0.60983,399500000.0
2006-06-23 06:55:00,0.60982,0.60995,0.6097,0.60985,474200002.0
2006-06-23 07:00:00,0.60981,0.60988,0.6097,0.60985,430400000.0
2006-06-23 07:05:00,0.6098,0.60993,0.60935,0.6095,397899999.0
2006-06-23 07:10:00,0.60955,0.60975,0.60945,0.6096,309899999.0
2006-06-23 07:15:00,0.60952,0.60984,0.60937,0.60978,351700000.0
2006-06-23 07:20:00,0.60985,0.60995,0.60965,0.60965,209799999.0
2006-06-23 07:25:00,0.6098,0.61003,0.60977,0.6099,314700001.0
2006-06-23 07:30:00,0.60985,0.61,0.60959,0.60987,371899997.0
2006-06-23 07:35:00,0.60975,0.61009,0.60975,0.60998,484600000.0
2006-06-23 07:40:00,0.60985,0.61012,0.60978,0.61,420399999.0
2006-06-23 07:45:00,0.61,0.61005,0.6097,0.60993,488400000.0
2006-06-23 07:50:00,0.60988,0.60991,0.60949,0.6096,439699998.0
2006-06-23 07:55:00,0.60964,0.60995,0.60964,0.60995,250699998.0
2006-06-23 08:00:00,0.60981,0.61095,0.60981,0.61063,464500001.0
2006-06-23 08:05:00,0.6107,0.61105,0.61039,0.6106,532799999.0
2006-06-23 08:10:00,0.61067,0.61116,0.61067,0.61093,422200000.0
2006-06-23 08:15:00,0.61109,0.61113,0.61064,0.61077,418499997.0
2006-06-23 08:20:00,0.61085,0.6109,0.61061,0.61075,323799998.0
2006-06-23 08:25:00,0.6107,0.61073,0.61058,0.61058,331500003.0
2006-06-23 08:30:00,0.61071,0.61124,0.61071,0.61108,391400002.0
2006-06-23 08:35:00,0.61105,0.61115,0.61095,0.61099,226500001.0
2006-06-23 08:40:00,0.61097,0.61115,0.61089,0.61089,333000000.0
2006-06-23 08:45:00,0.61098,0.61109,0.61075,0.61075,251700001.0
2006-06-23 08:50:00,0.61073,0.61085,0.61047,0.61075,417500002.0
2006-06-23 08:55:00,0.6106,0.6106,0.61015,0.61023,349400000.0
2006-06-23 09:00:00,0.61017,0.61038,0.6101,0.61028,536899998.0
2006-06-23 09:05:00,0.61022,0.61041,0.60989,0.61002,314400001.0
2006-06-23 09:10:00,0.61002,0.61006,0.60916,0.60936,472300000.0
2006-06-23 09:15:00,0.60924,0.60942,0.6081,0.6082,432699996.0
2006-06-23 09:20:00,0.60837,0.6088,0.60806,0.60843,567499998.0
2006-06-23 09:25:00,0.60843,0.60919,0.60825,0.6088,328199997.0
2006-06-23 09:30:00,0.6087,0.6087,0.60806,0.60822,430400001.0
2006-06-23 09:35:00,0.60826,0.60873,0.60803,0.60817,352799997.0
2006-06-23 09:40:00,0.60817,0.60825,0.6079,0.60816,393300002.0
2006-06-23 09:45:00,0.60811,0.60828,0.60795,0.60827,575899998.0
2006-06-23 09:50:00,0.60818,0.60818,0.60726,0.60736,483399998.0
2006-06-23 09:55:00,0.60714,0.60714,0.60664,0.60676,443899996.0
2006-06-23 10:00:00,0.60655,0.60657,0.60599,0.6063,489899996.0
2006-06-23 10:05:00,0.60614,0.60648,0.60598,0.60629,410299997.0
2006-06-23 10:10:00,0.60625,0.60633,0.60593,0.60598,499300002.0
2006-06-23 10:15:00,0.60594,0.60617,0.60569,0.60601,472400000.0
2006-06-23 10:20:00,0.60589,0.60605,0.60582,0.60605,466899998.0
2006-06-23 10:25:00,0.606,0.60618,0.60593,0.60603,365700001.0
2006-06-23 10:30:00,0.60597,0.60662,0.60597,0.60662,293400000.0
2006-06-23 10:35:00,0.60659,0.60699,0.60628,0.60696,410599998.0
2006-06-23 10:40:00,0.60701,0.60701,0.60665,0.60672,437899996.0
2006-06-23 10:45:00,0.60676,0.6068,0.60627,0.6065,541400007.0
2006-06-23 10:50:00,0.60653,0.60656,0.60621,0.60656,456400000.0
2006-06-23 10:55:00,0.60651,0.6066,0.60635,0.60648,440800002.0
2006-06-23 11:00:00,0.60648,0.60697,0.60627,0.60647,578100001.0
2006-06-23 11:05:00,0.60659,0.60663,0.60636,0.60663,353899999.0
2006-06-23 11:10:00,0.60647,0.60647,0.60605,0.60605,562200001.0
2006-06-23 11:15:00,0.60605,0.60626,0.60576,0.60593,592299998.0
2006-06-23 11:20:00,0.6059,0.606,0.60575,0.60588,452600000.0
2006-06-23 11:25:00,0.60584,0.60584,0.60526,0.60526,384799996.0
2006-06-23 11:30:00,0.60536,0.60552,0.60492,0.60532,386300000.0
2006-06-23 11:35:00,0.60545,0.60582,0.60531,0.60531,461899998.0
2006-06-23 11:40:00,0.60525,0.60547,0.60518,0.60537,443299999.0
2006-06-23 11:45:00,0.60537,0.60549,0.60515,0.60532,505800001.0
2006-06-23 11:50:00,0.6053,0.60575,0.6052,0.60575,341499996.0
2006-06-23 11:55:00,0.60571,0.60655,0.60571,0.60648,381399995.0
2006-06-23 12:00:00,0.60638,0.60648,0.60617,0.60632,455400001.0
2006-06-23 12:05:00,0.60633,0.60652,0.60633,0.6065,401100000.0
2006-06-23 12:10:00,0.60647,0.60655,0.60612,0.60623,540600001.0
2006-06-23 12:15:00,0.60622,0.60647,0.60598,0.60605,431200003.0
2006-06-23 12:20:00,0.60612,0.60637,0.60596,0.60631,439400000.0
2006-06-23 12:25:00,0.60638,0.60646,0.60602,0.6062,381800003.0
2006-06-23 12:30:00,0.60615,0.60641,0.60597,0.60615,421699994.0
2006-06-23 12:35:00,0.60615,0.60647,0.60605,0.60633,410299998.0
2006-06-23 12:40:00,0.60629,0.60638,0.60603,0.60622,319899998.0
2006-06-23 12:45:00,0.60625,0.60625,0.60577,0.60608,387299999.0
2006-06-23 12:50:00,0.60593,0.60608,0.60582,0.60602,552699998.0
2006-06-23 12:55:00,0.60592,0.60611,0.60549,0.60557,503700000.0
2006-06-23 13:00:00,0.60557,0.60572,0.6052,0.60526,360400000.0
2006-06-23 13:05:00,0.6053,0.6053,0.60475,0.6048,496200001.0
2006-06-23 13:10:00,0.60491,0.60575,0.60484,0.60571,520800000.0
2006-06-23 13:15:00,0.60586,0.60586,0.60544,0.60573,349699999.0
2006-06-23 13:20:00,0.60578,0.60579,0.60545,0.60545,434700000.0
2006-06-23 13:25:00,0.60561,0.60571,0.60543,0.60567,366099998.0
2006-06-23 13:30:00,0.60555,0.60631,0.60544,0.60613,412399999.0
2006-06-23 13:35:00,0.60618,0.6069,0.6061,0.60653,467599994.0
2006-06-23 13:40:00,0.60658,0.60666,0.60606,0.60625,514199999.0
2006-06-23 13:45:00,0.60622,0.60624,0.60491,0.60493,518100001.0
2006-06-23 13:50:00,0.60503,0.60555,0.60477,0.60555,410300000.0
2006-06-23 13:55:00,0.60564,0.60573,0.60505,0.60505,432799995.0
2006-06-23 14:00:00,0.60504,0.60544,0.60488,0.60544,595100000.0
2006-06-23 14:05:00,0.60545,0.60558,0.60532,0.60534,494999999.0
2006-06-23 14:10:00,0.60544,0.60554,0.60529,0.6054,327100000.0
2006-06-23 14:15:00,0.60533,0.60549,0.60482,0.60518,415199998.0
2006-06-23 14:20:00,0.60507,0.60564,0.60476,0.60557,223699998.0
2006-06-23 14:25:00,0.60561,0.60589,0.60327,0.60327,467900002.0
2006-06-23 14:30:00,0.60322,0.60461,0.60322,0.60453,448299998.0
2006-06-23 14:35:00,0.6043,0.60457,0.60404,0.60452,366899999.0
2006-06-23 14:40:00,0.60452,0.60452,0.60427,0.60452,413600002.0
2006-06-23 14:45:00,0.60443,0.60493,0.60441,0.60447,464200001.0
2006-06-23 14:50:00,0.60439,0.60453,0.60413,0.60438,400900002.0
2006-06-23 14:55:00,0.60432,0.60476,0.60431,0.60473,380699999.0
2006-06-23 15:00:00,0.60478,0.60604,0.60478,0.6057,478300000.0
2006-06-23 15:05:00,0.60548,0.60656,0.60518,0.6063,539499997.0
2006-06-23 15:10:00,0.60625,0.60659,0.60602,0.6064,456100003.0
2006-06-23 15:15:00,0.6064,0.6064,0.60579,0.606,422000002.0
2006-06-23 15:20:00,0.60601,0.60605,0.60514,0.60525,496600001.0
2006-06-23 15:25:00,0.60532,0.60535,0.60488,0.60512,524600004.0
2006-06-23 15:30:00,0.60517,0.60524,0.60432,0.60483,285100001.0
2006-06-23 15:35:00,0.6052,0.60523,0.60432,0.60466,412100000.0
2006-06-23 15:40:00,0.60478,0.60526,0.60478,0.60507,331000000.0
2006-06-23 15:45:00,0.60521,0.6062,0.60519,0.6062,440900001.0
2006-06-23 15:50:00,0.60616,0.60617,0.60575,0.60585,430999996.0
2006-06-23 15:55:00,0.60583,0.60608,0.60539,0.60606,459899997.0
2006-06-23 16:00:00,0.60603,0.60631,0.60584,0.60631,408600001.0
2006-06-23 16:05:00,0.60629,0.60665,0.60622,0.6065,389300001.0
2006-06-23 16:10:00,0.60645,0.60702,0.60645,0.60675,468300001.0
2006-06-23 16:15:00,0.60659,0.60735,0.60638,0.60717,511599999.0
2006-06-23 16:20:00,0.60724,0.60777,0.60716,0.60754,427600000.0
2006-06-23 16:25:00,0.6075,0.60819,0.60743,0.60793,527400001.0
2006-06-23 16:30:00,0.60795,0.60867,0.60781,0.60787,489000002.0
2006-06-23 16:35:00,0.60791,0.60795,0.60747,0.60756,442200001.0
2006-06-23 16:40:00,0.60743,0.60743,0.60689,0.60689,443699999.0
2006-06-23 16:45:00,0.60688,0.60706,0.60663,0.6069,460399997.0
2006-06-23 16:50:00,0.6069,0.60704,0.60558,0.60565,432700002.0
2006-06-23 16:55:00,0.60557,0.60589,0.60533,0.60547,521600006.0
2006-06-23 17:00:00,0.60552,0.60563,0.6052,0.6056,393200002.0
2006-06-23 17:05:00,0.60567,0.60589,0.6055,0.60588,277400002.0
2006-06-23 17:10:00,0.60582,0.60691,0.60561,0.6067,477999995.0
2006-06-23 17:15:00,0.6066,0.60682,0.60567,0.60596,412899998.0
2006-06-23 17:20:00,0.60623,0.60649,0.60554,0.6056,501700005.0
2006-06-23 17:25:00,0.60549,0.60577,0.60544,0.60566,509100000.0
2006-06-23 17:30:00,0.60565,0.60579,0.60555,0.60562,408899997.0
2006-06-23 17:35:00,0.60563,0.60582,0.6056,0.60577,371799999.0
2006-06-23 17:40:00,0.60565,0.60593,0.60562,0.60567,384599998.0
2006-06-23 17:45:00,0.60565,0.60573,0.60532,0.60562,295300000.0
2006-06-23 17:50:00,0.60555,0.6057,0.60555,0.60565,344100002.0
2006-06-23 17:55:00,0.60558,0.60572,0.6055,0.6057,488900002.0
2006-06-23 18:00:00,0.6057,0.6058,0.6056,0.60578,748000000.0
2006-06-23 18:05:00,0.60589,0.60634,0.60582,0.60634,1035199996.0
2006-06-23 18:10:00,0.60628,0.60665,0.60614,0.60637,389399998.0
2006-06-23 18:15:00,0.60637,0.60686,0.60617,0.60618,1172200003.0
2006-06-23 18:20:00,0.60607,0.60617,0.60577,0.60595,916299998.0
2006-06-23 18:25:00,0.60592,0.6068,0.60585,0.60623,964900005.0
2006-06-23 18:30:00,0.60618,0.60625,0.60608,0.60625,654799994.0
2006-06-23 18:35:00,0.60627,0.60699,0.60623,0.60686,923099997.0
2006-06-23 18:40:00,0.60684,0.60773,0.60665,0.60732,1491999999.0
2006-06-23 18:45:00,0.60741,0.60754,0.60708,0.60725,1062999997.0
2006-06-23 18:50:00,0.60727,0.60728,0.60645,0.6066,461800000.0
2006-06-23 18:55:00,0.60667,0.60689,0.60666,0.60676,658600004.0
2006-06-23 19:00:00,0.60672,0.6068,0.6066,0.6066,627799999.0
2006-06-23 19:05:00,0.6066,0.607,0.6066,0.60692,890000004.0
2006-06-23 19:10:00,0.60692,0.607,0.6068,0.60685,414499998.0
2006-06-23 19:15:00,0.6068,0.60685,0.60656,0.60673,453199994.0
2006-06-23 19:20:00,0.6067,0.60675,0.60651,0.60651,511300000.0
2006-06-23 19:25:00,0.60655,0.60671,0.60643,0.6066,535399999.0
2006-06-23 19:30:00,0.60665,0.6069,0.60647,0.6066,438600001.0
2006-06-23 19:35:00,0.6066,0.60665,0.60641,0.60641,872400000.0
2006-06-23 19:40:00,0.60651,0.60653,0.60608,0.60637,499800006.0
2006-06-23 19:45:00,0.60645,0.60675,0.60635,0.6064,407099999.0
2006-06-23 19:50:00,0.60652,0.6066,0.60645,0.60655,670799994.0
2006-06-23 19:55:00,0.60645,0.6066,0.60645,0.60645,801299995.0
2006-06-23 20:00:00,0.60647,0.6066,0.60642,0.60655,730599999.0
2006-06-23 20:05:00,0.60658,0.6066,0.6063,0.6065,746400002.0
2006-06-23 20:10:00,0.60645,0.6066,0.60625,0.6066,533800000.0
2006-06-23 20:15:00,0.6065,0.60665,0.60642,0.60655,790799996.0
2006-06-23 20:20:00,0.6066,0.60701,0.60645,0.60701,508200006.0
2006-06-23 20:25:00,0.60709,0.60753,0.60709,0.60726,699600002.0
2006-06-23 20:30:00,0.60725,0.60733,0.60715,0.60725,912499992.0
2006-06-23 20:35:00,0.60725,0.60745,0.60715,0.60735,637299995.0
2006-06-23 20:40:00,0.6073,0.6074,0.60684,0.60703,521500002.0
2006-06-23 20:45:00,0.6069,0.60695,0.6068,0.6069,385700000.0
2006-06-23 20:50:00,0.6069,0.607,0.60682,0.60695,734799999.0
2006-06-23 20:55:00,0.6069,0.607,0.60665,0.6069,629899996.0
2006-06-23 21:00:00,0.6069,0.607,0.6068,0.60685,632099993.0
2006-06-23 21:05:00,0.60695,0.607,0.6068,0.60695,620699996.0
2006-06-23 21:10:00,0.6069,0.60698,0.60685,0.6069,337599998.0
2006-06-23 21:15:00,0.6069,0.607,0.60675,0.6069,809099995.0
2006-06-23 21:20:00,0.60695,0.607,0.6068,0.6069,603099999.0
2006-06-23 21:25:00,0.6069,0.60695,0.60675,0.60685,560099999.0
2006-06-23 21:30:00,0.60692,0.607,0.60682,0.6069,381799996.0
2006-06-23 21:35:00,0.6069,0.607,0.6068,0.60692,715999996.0
2006-06-23 21:40:00,0.60695,0.607,0.60675,0.60675,578599998.0
2006-06-23 21:45:00,0.6069,0.60695,0.6068,0.60688,420800001.0
2006-06-23 21:50:00,0.60695,0.60705,0.60685,0.6069,410000000.0
2006-06-23 21:55:00,0.6069,0.607,0.6068,0.6069,397800000.0
2006-06-23 22:00:00,0.6069,0.60695,0.60685,0.6069,429299999.0
2006-06-23 22:05:00,0.60685,0.60705,0.60675,0.60692,514999999.0
2006-06-23 22:10:00,0.6069,0.607,0.6068,0.60692,503399999.0
2006-06-23 22:15:00,0.60692,0.607,0.6068,0.6069,461399998.0
2006-06-23 22:20:00,0.60695,0.607,0.60682,0.60695,417399999.0
2006-06-23 22:25:00,0.60685,0.607,0.6068,0.6069,434200000.0
2006-06-23 22:30:00,0.60695,0.607,0.60665,0.60692,448600001.0
2006-06-23 22:35:00,0.60697,0.60697,0.60665,0.60695,391299999.0
2006-06-23 22:40:00,0.6069,0.607,0.60675,0.60682,554799996.0
2006-06-23 22:45:00,0.6069,0.607,0.6067,0.6069,541099996.0
2006-06-23 22:50:00,0.60695,0.60695,0.60665,0.60685,646300000.0
2006-06-23 22:55:00,0.60685,0.60705,0.6067,0.6067,694999998.0
2006-06-26 00:00:00,0.6071,0.6072,0.6069,0.6069,310999995.0
2006-06-26 00:05:00,0.607,0.607,0.6066,0.6066,186599997.0
2006-06-26 00:15:00,0.6067,0.6069,0.6066,0.6067,310999995.0
2006-06-26 00:20:00,0.6066,0.6066,0.6062,0.6066,248799996.0
2006-06-26 00:25:00,0.6065,0.6066,0.6065,0.6066,62199999.0
2006-06-26 00:30:00,0.6067,0.6071,0.6066,0.6069,248799996.0
2006-06-26 00:35:00,0.607,0.6071,0.6069,0.607,186599997.0
2006-06-26 00:40:00,0.6071,0.6074,0.607,0.6074,186599997.0
2006-06-26 00:45:00,0.6075,0.6077,0.6074,0.6077,248799996.0
2006-06-26 00:50:00,0.6076,0.6076,0.6075,0.6075,124399998.0
2006-06-26 00:55:00,0.6076,0.6081,0.6076,0.6078,186599997.0
2006-06-26 01:00:00,0.6079,0.6079,0.6077,0.6078,186599997.0
2006-06-26 01:05:00,0.6077,0.6078,0.6077,0.6078,124399998.0
2006-06-26 01:10:00,0.6076,0.6078,0.6075,0.6078,248799996.0
2006-06-26 01:15:00,0.608,0.6081,0.6078,0.6081,186599997.0
2006-06-26 01:20:00,0.6082,0.6083,0.6082,0.6082,248799996.0
2006-06-26 01:25:00,0.6081,0.6082,0.6081,0.6082,124399998.0
2006-06-26 01:30:00,0.6081,0.6083,0.6081,0.6082,248799996.0
2006-06-26 01:35:00,0.6081,0.6082,0.6081,0.6081,186599997.0
2006-06-26 01:40:00,0.608,0.608,0.6078,0.608,186599997.0
2006-06-26 01:45:00,0.6079,0.6081,0.6078,0.6081,248799996.0
2006-06-26 01:50:00,0.6082,0.6084,0.6081,0.6081,248799996.0
2006-06-26 01:55:00,0.608,0.6082,0.608,0.6081,124399998.0
2006-06-26 02:00:00,0.60803,0.60841,0.60798,0.60841,413099997.0
2006-06-26 02:05:00,0.60863,0.6087,0.60835,0.6084,368199996.0
2006-06-26 02:10:00,0.60845,0.60847,0.60815,0.60833,292799999.0
2006-06-26 02:15:00,0.60824,0.60842,0.60781,0.60785,449500002.0
2006-06-26 02:20:00,0.60785,0.60795,0.60751,0.6079,499500004.0
2006-06-26 02:25:00,0.60795,0.6081,0.60779,0.60792,452999998.0
2006-06-26 02:30:00,0.60803,0.60803,0.60747,0.60755,436599996.0
2006-06-26 02:35:00,0.60745,0.60775,0.60732,0.60732,365000002.0
2006-06-26 02:40:00,0.60716,0.60727,0.6069,0.60699,417199998.0
2006-06-26 02:45:00,0.6071,0.60734,0.6071,0.60722,337000000.0
2006-06-26 02:50:00,0.60731,0.6075,0.60729,0.60743,374400000.0
2006-06-26 02:55:00,0.60743,0.6076,0.60738,0.60742,446599999.0
2006-06-26 03:00:00,0.60734,0.60743,0.60718,0.6074,357099999.0
2006-06-26 03:05:00,0.60737,0.60753,0.60725,0.6073,485600002.0
2006-06-26 03:10:00,0.60733,0.6075,0.60709,0.60717,374299999.0
2006-06-26 03:15:00,0.60713,0.6072,0.60693,0.60706,419400000.0
2006-06-26 03:20:00,0.6071,0.60715,0.607,0.60705,367999998.0
2006-06-26 03:25:00,0.60705,0.6071,0.60695,0.60707,300700001.0
2006-06-26 03:30:00,0.60705,0.60709,0.60688,0.607,420399997.0
2006-06-26 03:35:00,0.6071,0.6071,0.60692,0.60705,390099998.0
2006-06-26 03:40:00,0.60703,0.60746,0.60703,0.6074,382099999.0
2006-06-26 03:45:00,0.60754,0.60772,0.60743,0.60765,433600001.0
2006-06-26 03:50:00,0.60758,0.60771,0.60725,0.60745,325200000.0
2006-06-26 03:55:00,0.6073,0.60735,0.60693,0.60711,421799999.0
2006-06-26 04:00:00,0.6071,0.60715,0.60691,0.607,369100004.0
2006-06-26 04:05:00,0.60706,0.60725,0.60701,0.60719,477300000.0
2006-06-26 04:10:00,0.60706,0.60718,0.60648,0.60648,359499998.0
2006-06-26 04:15:00,0.6066,0.60673,0.60633,0.60639,395099999.0
2006-06-26 04:20:00,0.6063,0.6063,0.60592,0.60605,453000003.0
2006-06-26 04:25:00,0.60611,0.60612,0.60566,0.60598,482599999.0
2006-06-26 04:30:00,0.606,0.60633,0.60579,0.60579,449399999.0
2006-06-26 04:35:00,0.60581,0.60615,0.60578,0.60606,391499996.0
2006-06-26 04:40:00,0.60603,0.6061,0.6059,0.6059,337400002.0
2006-06-26 04:45:00,0.60591,0.60622,0.60585,0.6061,455799997.0
2006-06-26 04:50:00,0.60614,0.60632,0.606,0.60632,365100003.0
2006-06-26 04:55:00,0.60635,0.60639,0.6061,0.60627,509800000.0
2006-06-26 05:00:00,0.60625,0.60625,0.60532,0.60549,428700001.0
2006-06-26 05:05:00,0.60547,0.6057,0.60537,0.6057,424799998.0
2006-06-26 05:10:00,0.6057,0.60585,0.60565,0.60585,327199999.0
2006-06-26 05:15:00,0.6058,0.60585,0.60561,0.60583,326400002.0
2006-06-26 05:20:00,0.60583,0.6059,0.60559,0.6058,243700000.0
2006-06-26 05:25:00,0.6057,0.60595,0.6056,0.60595,455399998.0
2006-06-26 05:30:00,0.60585,0.60591,0.60575,0.60591,333999997.0
2006-06-26 05:35:00,0.60594,0.60605,0.60574,0.6058,448200000.0
2006-06-26 05:40:00,0.60585,0.6059,0.60575,0.6058,465500000.0
2006-06-26 05:45:00,0.60578,0.6058,0.60535,0.60566,322999999.0
2006-06-26 05:50:00,0.60565,0.60588,0.60563,0.60569,312000000.0
2006-06-26 05:55:00,0.60572,0.60585,0.60546,0.60575,312500003.0
2006-06-26 06:00:00,0.60565,0.60575,0.6055,0.60567,387899999.0
2006-06-26 06:05:00,0.60575,0.60575,0.60544,0.60562,452399996.0
2006-06-26 06:10:00,0.60561,0.6057,0.60533,0.60538,308899996.0
2006-06-26 06:15:00,0.6054,0.60547,0.60516,0.60547,335800001.0
2006-06-26 06:20:00,0.60533,0.60537,0.6049,0.6051,335600000.0
2006-06-26 06:25:00,0.6051,0.60524,0.60507,0.60516,530099999.0
2006-06-26 06:30:00,0.6051,0.60522,0.60483,0.60516,432699996.0
2006-06-26 06:35:00,0.60516,0.60563,0.60501,0.60555,400099998.0
2006-06-26 06:40:00,0.60544,0.60562,0.60535,0.60555,501399999.0
2006-06-26 06:45:00,0.60552,0.60585,0.60552,0.6058,396200003.0
2006-06-26 06:50:00,0.60585,0.6059,0.60561,0.60573,488899998.0
2006-06-26 06:55:00,0.60571,0.60598,0.60566,0.60589,402600000.0
2006-06-26 07:00:00,0.60575,0.60595,0.60575,0.60595,286899996.0
2006-06-26 07:05:00,0.6059,0.60595,0.60559,0.60585,408600002.0
2006-06-26 07:10:00,0.60585,0.60585,0.60535,0.6055,337199999.0
2006-06-26 07:15:00,0.60549,0.60571,0.60535,0.60535,361400001.0
2006-06-26 07:20:00,0.6054,0.6054,0.60505,0.60513,301500000.0
2006-06-26 07:25:00,0.6053,0.60547,0.60523,0.6053,446300000.0
2006-06-26 07:30:00,0.60525,0.60532,0.60486,0.60519,426699999.0
2006-06-26 07:35:00,0.60501,0.60513,0.60489,0.60489,378299995.0
2006-06-26 07:40:00,0.60485,0.60503,0.60465,0.60483,418500006.0
2006-06-26 07:45:00,0.6048,0.60491,0.60459,0.60488,478700004.0
2006-06-26 07:50:00,0.60484,0.60493,0.60441,0.60485,412599999.0
2006-06-26 07:55:00,0.60504,0.60525,0.60473,0.6049,447899996.0
2006-06-26 08:00:00,0.6048,0.60549,0.6048,0.60549,466899996.0
2006-06-26 08:05:00,0.60552,0.60558,0.60467,0.60467,521499993.0
2006-06-26 08:10:00,0.60477,0.60487,0.60464,0.60472,263999999.0
2006-06-26 08:15:00,0.6047,0.60502,0.6047,0.60495,397800000.0
2006-06-26 08:20:00,0.60504,0.60508,0.60447,0.60455,311200000.0
2006-06-26 08:25:00,0.60444,0.6052,0.60424,0.60508,357399998.0
2006-06-26 08:30:00,0.60515,0.60521,0.60482,0.605,480899997.0
2006-06-26 08:35:00,0.60505,0.60569,0.60487,0.60569,345199996.0
2006-06-26 08:40:00,0.60576,0.60576,0.60503,0.60515,451499997.0
2006-06-26 08:45:00,0.60536,0.60625,0.60532,0.60612,343700000.0
2006-06-26 08:50:00,0.60611,0.60611,0.60558,0.60583,432800000.0
2006-06-26 08:55:00,0.60585,0.60601,0.60557,0.60588,481299999.0
2006-06-26 09:00:00,0.60582,0.60618,0.60564,0.60618,393799998.0
2006-06-26 09:05:00,0.60611,0.60611,0.60581,0.60592,569999995.0
2006-06-26 09:10:00,0.6059,0.60611,0.60573,0.60573,483499995.0
2006-06-26 09:15:00,0.60567,0.60588,0.6053,0.60574,506599998.0
2006-06-26 09:20:00,0.60603,0.60659,0.60593,0.606,348500003.0
2006-06-26 09:25:00,0.60606,0.60631,0.60595,0.6063,370400002.0
2006-06-26 09:30:00,0.6063,0.60644,0.60591,0.60607,337099995.0
2006-06-26 09:35:00,0.60608,0.60644,0.60586,0.60626,374599999.0
2006-06-26 09:40:00,0.60623,0.60664,0.60612,0.60664,450900002.0
2006-06-26 09:45:00,0.60651,0.60668,0.60595,0.606,249999999.0
2006-06-26 09:50:00,0.6059,0.6062,0.60567,0.6062,301600000.0
2006-06-26 09:55:00,0.60616,0.60628,0.60568,0.60583,288000000.0
2006-06-26 10:00:00,0.60582,0.60595,0.60573,0.60585,366200000.0
2006-06-26 10:05:00,0.60584,0.60635,0.60555,0.60635,386299997.0
2006-06-26 10:10:00,0.60637,0.6065,0.606,0.60618,344899999.0
2006-06-26 10:15:00,0.60628,0.60645,0.60618,0.60629,458599994.0
2006-06-26 10:20:00,0.6063,0.60635,0.60603,0.60632,385600001.0
2006-06-26 10:25:00,0.60631,0.60643,0.60622,0.60628,362699999.0
2006-06-26 10:30:00,0.60628,0.60679,0.60615,0.60678,392499999.0
2006-06-26 10:35:00,0.60671,0.60671,0.60638,0.6065,395699999.0
2006-06-26 10:40:00,0.60658,0.60658,0.60631,0.60652,390500000.0
2006-06-26 10:45:00,0.60655,0.60663,0.60639,0.60649,518399998.0
2006-06-26 10:50:00,0.60648,0.60648,0.6054,0.6056,399200000.0
2006-06-26 10:55:00,0.60553,0.60559,0.60501,0.60501,375199999.0
2006-06-26 11:00:00,0.60497,0.60527,0.60465,0.60465,467199998.0
2006-06-26 11:05:00,0.60461,0.60471,0.60431,0.60431,520799998.0
2006-06-26 11:10:00,0.60434,0.60464,0.60427,0.6044,457300002.0
2006-06-26 11:15:00,0.60447,0.60485,0.60435,0.60457,612999998.0
2006-06-26 11:20:00,0.60448,0.60511,0.60444,0.60509,428899998.0
2006-06-26 11:25:00,0.60506,0.60506,0.6044,0.60448,376400001.0
2006-06-26 11:30:00,0.60453,0.60459,0.60427,0.60434,388399997.0
2006-06-26 11:35:00,0.60443,0.60452,0.603,0.603,422299994.0
2006-06-26 11:40:00,0.60301,0.6033,0.60291,0.60313,413900003.0
2006-06-26 11:45:00,0.60316,0.60316,0.60272,0.60303,436199999.0
2006-06-26 11:50:00,0.60304,0.60313,0.6028,0.60293,429099998.0
2006-06-26 11:55:00,0.60305,0.60317,0.60282,0.60303,403300001.0
2006-06-26 12:00:00,0.603,0.6031,0.60273,0.60282,445900001.0
2006-06-26 12:05:00,0.60284,0.60324,0.60284,0.60324,484099999.0
2006-06-26 12:10:00,0.6031,0.6031,0.6028,0.60297,302399999.0
2006-06-26 12:15:00,0.60303,0.60313,0.60299,0.603,457600000.0
2006-06-26 12:20:00,0.6031,0.60337,0.60284,0.6033,385700000.0
2006-06-26 12:25:00,0.60344,0.60357,0.60308,0.60319,384999999.0
2006-06-26 12:30:00,0.60314,0.60347,0.6031,0.60327,480700001.0
2006-06-26 12:35:00,0.60328,0.60347,0.60309,0.6034,465899999.0
2006-06-26 12:40:00,0.60334,0.60347,0.60315,0.6034,409299998.0
2006-06-26 12:45:00,0.60349,0.60405,0.60349,0.60395,281999998.0
2006-06-26 12:50:00,0.60395,0.60432,0.60372,0.60428,574700002.0
2006-06-26 12:55:00,0.60418,0.60434,0.60344,0.60391,569799995.0
2006-06-26 13:00:00,0.60387,0.60396,0.60351,0.60368,512299999.0
2006-06-26 13:05:00,0.6037,0.60375,0.60339,0.60352,348700001.0
2006-06-26 13:10:00,0.6036,0.60377,0.60355,0.60372,450499996.0
2006-06-26 13:15:00,0.60375,0.6041,0.60364,0.6041,348000001.0
2006-06-26 13:20:00,0.60416,0.60416,0.60375,0.60385,508199996.0
2006-06-26 13:25:00,0.6039,0.6039,0.60361,0.6038,491799999.0
2006-06-26 13:30:00,0.60375,0.60386,0.60359,0.60369,326100001.0
2006-06-26 13:35:00,0.60374,0.60378,0.6035,0.60355,399899999.0
2006-06-26 13:40:00,0.6035,0.60375,0.60338,0.6037,669199999.0
2006-06-26 13:45:00,0.60374,0.60443,0.60373,0.60428,351300003.0
2006-06-26 13:50:00,0.60434,0.60442,0.60417,0.60442,350100001.0
2006-06-26 13:55:00,0.60433,0.60453,0.6041,0.6041,306499999.0
2006-06-26 14:00:00,0.60412,0.60445,0.60389,0.60445,396700001.0
2006-06-26 14:05:00,0.60442,0.60442,0.60407,0.6041,457100003.0
2006-06-26 14:10:00,0.6042,0.60422,0.60396,0.60415,363899998.0
2006-06-26 14:15:00,0.60422,0.60428,0.60395,0.60415,389499998.0
2006-06-26 14:20:00,0.60406,0.60412,0.60364,0.60375,401099999.0
2006-06-26 14:25:00,0.60379,0.60395,0.60364,0.60371,348900000.0
2006-06-26 14:30:00,0.60377,0.6039,0.6037,0.6039,460500003.0
2006-06-26 14:35:00,0.60385,0.60399,0.60377,0.60397,410699994.0
2006-06-26 14:40:00,0.60396,0.60409,0.60375,0.6039,323200000.0
2006-06-26 14:45:00,0.60383,0.60414,0.60383,0.60392,410999995.0
2006-06-26 14:50:00,0.60391,0.60401,0.6033,0.60335,392299998.0
2006-06-26 14:55:00,0.60325,0.60361,0.60325,0.6035,268600000.0
2006-06-26 15:00:00,0.60355,0.60377,0.60349,0.60377,456800002.0
2006-06-26 15:05:00,0.60372,0.60393,0.6036,0.60361,530599998.0
2006-06-26 15:10:00,0.6036,0.6036,0.60337,0.60353,413000002.0
2006-06-26 15:15:00,0.60352,0.60364,0.6033,0.60335,472700002.0
2006-06-26 15:20:00,0.60337,0.6039,0.60333,0.60387,503799996.0
2006-06-26 15:25:00,0.60395,0.6046,0.60379,0.60455,418000002.0
2006-06-26 15:30:00,0.60462,0.60472,0.60446,0.60459,298300000.0
2006-06-26 15:35:00,0.60456,0.60486,0.60433,0.60485,197400001.0
2006-06-26 15:40:00,0.60485,0.60499,0.60465,0.60493,461199998.0
2006-06-26 15:45:00,0.60486,0.60506,0.60476,0.60488,279199997.0
2006-06-26 15:50:00,0.60472,0.60478,0.60428,0.6044,508099998.0
2006-06-26 15:55:00,0.60443,0.60481,0.60426,0.60437,362900004.0
2006-06-26 16:00:00,0.60418,0.60447,0.60407,0.6044,311599999.0
2006-06-26 16:05:00,0.60433,0.60452,0.60396,0.60398,380800000.0
2006-06-26 16:10:00,0.60402,0.60404,0.60377,0.6039,383800000.0
2006-06-26 16:15:00,0.60383,0.60409,0.60367,0.60392,615499999.0
2006-06-26 16:20:00,0.60395,0.60412,0.60379,0.60379,336999998.0
2006-06-26 16:25:00,0.60368,0.60373,0.60304,0.60362,400100000.0
2006-06-26 16:30:00,0.60358,0.60363,0.60327,0.60328,470699998.0
2006-06-26 16:35:00,0.60328,0.60343,0.60312,0.60312,412099994.0
2006-06-26 16:40:00,0.60317,0.60339,0.60315,0.60315,347800003.0
2006-06-26 16:45:00,0.60325,0.60352,0.60315,0.6032,426400000.0
2006-06-26 16:50:00,0.60322,0.6035,0.60311,0.60328,479299999.0
2006-06-26 16:55:00,0.60326,0.60345,0.60309,0.60315,481199996.0
2006-06-26 17:00:00,0.60311,0.60329,0.60281,0.60305,281299999.0
2006-06-26 17:05:00,0.60307,0.6033,0.60292,0.6033,379699999.0
2006-06-26 17:10:00,0.60325,0.60325,0.60256,0.60301,356499999.0
2006-06-26 17:15:00,0.60305,0.60305,0.60267,0.60271,423000000.0
2006-06-26 17:20:00,0.60282,0.60282,0.60245,0.6026,408100003.0
2006-06-26 17:25:00,0.60254,0.60334,0.60251,0.60298,464600001.0
2006-06-26 17:30:00,0.60294,0.60304,0.60284,0.60295,431900000.0
2006-06-26 17:35:00,0.60295,0.6033,0.60289,0.60329,216700000.0
2006-06-26 17:40:00,0.6031,0.60338,0.6031,0.60337,402200001.0
2006-06-26 17:45:00,0.60338,0.60346,0.6031,0.60337,399299998.0
2006-06-26 17:50:00,0.6033,0.60347,0.60326,0.6034,311600000.0
2006-06-26 17:55:00,0.60333,0.60345,0.60328,0.6034,367700001.0
2006-06-26 18:00:00,0.60335,0.60346,0.6032,0.6032,636500002.0
2006-06-26 18:05:00,0.60313,0.60315,0.60274,0.60315,1034600003.0
2006-06-26 18:10:00,0.60314,0.60394,0.60312,0.60375,454400001.0
2006-06-26 18:15:00,0.60372,0.6039,0.6032,0.6033,1150599999.0
2006-06-26 18:20:00,0.60335,0.60347,0.60315,0.60325,1038000001.0
2006-06-26 18:25:00,0.60323,0.60344,0.60303,0.60307,914600005.0
2006-06-26 18:30:00,0.60302,0.60315,0.60295,0.6031,778999995.0
2006-06-26 18:35:00,0.6032,0.60335,0.60302,0.6032,958199998.0
2006-06-26 18:40:00,0.6032,0.60326,0.60298,0.60312,1390899995.0
2006-06-26 18:45:00,0.60323,0.60348,0.60304,0.6034,1172599993.0
2006-06-26 18:50:00,0.60343,0.60398,0.60332,0.60385,394499999.0
2006-06-26 18:55:00,0.60393,0.60485,0.6038,0.60456,633500003.0
2006-06-26 19:00:00,0.60476,0.60582,0.60441,0.6054,820600006.0
2006-06-26 19:05:00,0.60535,0.60535,0.60478,0.6052,781499994.0
2006-06-26 19:10:00,0.6052,0.60581,0.60491,0.60547,502900003.0
2006-06-26 19:15:00,0.60547,0.60548,0.60464,0.60508,405599998.0
2006-06-26 19:20:00,0.60512,0.60541,0.60498,0.605,565600003.0
2006-06-26 19:25:00,0.60515,0.60528,0.60482,0.60484,601099997.0
2006-06-26 19:30:00,0.60488,0.60522,0.60485,0.6049,462600000.0
2006-06-26 19:35:00,0.6049,0.6056,0.6049,0.60547,811499997.0
2006-06-26 19:40:00,0.60554,0.60598,0.60544,0.60575,393399997.0
2006-06-26 19:45:00,0.60542,0.60568,0.60498,0.60533,517599994.0
2006-06-26 19:50:00,0.6056,0.60577,0.60533,0.60555,582799998.0
2006-06-26 19:55:00,0.6055,0.60562,0.60507,0.60507,928500001.0
2006-06-26 20:00:00,0.60507,0.60529,0.60505,0.60523,748000005.0
2006-06-26 20:05:00,0.60528,0.6053,0.6049,0.6051,668000000.0
2006-06-26 20:10:00,0.60505,0.60536,0.60501,0.60535,557399998.0
2006-06-26 20:15:00,0.60525,0.6054,0.60517,0.6053,860299999.0
2006-06-26 20:20:00,0.60535,0.60535,0.60485,0.60515,421900001.0
2006-06-26 20:25:00,0.60513,0.60525,0.605,0.60522,643500003.0
2006-06-26 20:30:00,0.60528,0.60587,0.60523,0.60557,832000000.0
2006-06-26 20:35:00,0.6056,0.60562,0.60535,0.60545,800399999.0
2006-06-26 20:40:00,0.6054,0.6055,0.60497,0.60507,644800001.0
2006-06-26 20:45:00,0.60502,0.60521,0.60491,0.60517,295099999.0
2006-06-26 20:50:00,0.6052,0.6053,0.60449,0.6047,878400000.0
2006-06-26 20:55:00,0.6047,0.6048,0.60445,0.60465,599199998.0
2006-06-26 21:00:00,0.60465,0.60475,0.60455,0.6046,649399999.0
2006-06-26 21:05:00,0.6047,0.60475,0.60455,0.6047,540699998.0
2006-06-26 21:10:00,0.60465,0.60472,0.6046,0.60465,457900001.0
2006-06-26 21:15:00,0.60465,0.60475,0.6045,0.60465,816399996.0
2006-06-26 21:20:00,0.6047,0.60475,0.60455,0.60465,744999999.0
2006-06-26 21:25:00,0.60465,0.6047,0.6045,0.6046,498300003.0
2006-06-26 21:30:00,0.60467,0.60475,0.60457,0.60465,424999997.0
2006-06-26 21:35:00,0.60465,0.60475,0.60455,0.60467,690499999.0
2006-06-26 21:40:00,0.6047,0.60475,0.6045,0.6045,586800002.0
2006-06-26 21:45:00,0.60465,0.6047,0.60455,0.60463,432600001.0
2006-06-26 21:50:00,0.6047,0.6048,0.6046,0.60465,459200000.0
2006-06-26 21:55:00,0.60465,0.60475,0.60455,0.60465,511300003.0
2006-06-26 22:00:00,0.60465,0.6047,0.6046,0.60465,435299997.0
2006-06-26 22:05:00,0.6046,0.6048,0.6045,0.60467,442499999.0
2006-06-26 22:10:00,0.60465,0.60475,0.60455,0.60467,513400002.0
2006-06-26 22:15:00,0.60467,0.60475,0.60455,0.60465,499700001.0
2006-06-26 22:20:00,0.6047,0.60475,0.60457,0.6047,525399998.0
2006-06-26 22:25:00,0.6046,0.60475,0.60455,0.60465,337099999.0
2006-06-26 22:30:00,0.6047,0.60475,0.6044,0.60467,501999996.0
2006-06-26 22:35:00,0.60472,0.60472,0.6044,0.6047,496300002.0
2006-06-26 22:40:00,0.60465,0.60475,0.6045,0.60457,559899997.0
2006-06-26 22:45:00,0.60465,0.60475,0.60445,0.60465,576799999.0
2006-06-26 22:50:00,0.6047,0.6047,0.6044,0.6046,654299999.0
2006-06-26 22:55:00,0.6046,0.6048,0.60445,0.60445,541700001.0
2006-06-26 23:00:00,0.6045,0.6047,0.60401,0.6044,492799998.0
2006-06-26 23:05:00,0.6045,0.60474,0.6043,0.60461,449300000.0
2006-06-26 23:10:00,0.60463,0.60472,0.60387,0.60399,365399996.0
2006-06-26 23:15:00,0.60423,0.60439,0.60378,0.60414,614999997.0
2006-06-26 23:20:00,0.60413,0.60418,0.60377,0.60395,518900001.0
2006-06-26 23:25:00,0.60401,0.6047,0.60365,0.60465,444799999.0
2006-06-26 23:30:00,0.6046,0.6047,0.60405,0.6041,354900000.0
2006-06-26 23:35:00,0.60415,0.60424,0.60405,0.60409,383100000.0
2006-06-26 23:40:00,0.60408,0.60408,0.60344,0.60353,235999999.0
2006-06-26 23:45:00,0.60351,0.60362,0.60325,0.60339,507400001.0
2006-06-26 23:50:00,0.60335,0.60375,0.60332,0.60367,336599998.0
2006-06-26 23:55:00,0.60378,0.60385,0.60345,0.6037,411299999.0
2006-06-27 00:00:00,0.60385,0.60395,0.60371,0.6039,374799996.0
2006-06-27 00:05:00,0.60395,0.60395,0.60375,0.60385,387899998.0
2006-06-27 00:10:00,0.60372,0.6039,0.60365,0.60385,384300001.0
2006-06-27 00:15:00,0.60382,0.6039,0.6037,0.6039,362699998.0
2006-06-27 00:20:00,0.60382,0.60395,0.60372,0.60393,376999997.0
2006-06-27 00:25:00,0.60397,0.6041,0.60382,0.60403,439500003.0
2006-06-27 00:30:00,0.6041,0.6041,0.6038,0.60395,436700000.0
2006-06-27 00:35:00,0.6039,0.60415,0.60387,0.60402,511199997.0
2006-06-27 00:40:00,0.604,0.60405,0.60385,0.60385,276099997.0
2006-06-27 00:45:00,0.60385,0.60413,0.60385,0.60413,339899996.0
2006-06-27 00:50:00,0.6041,0.60435,0.604,0.60435,428299997.0
2006-06-27 00:55:00,0.60435,0.60435,0.6042,0.6043,396399999.0
2006-06-27 01:00:00,0.60425,0.6044,0.60417,0.60434,239700000.0
2006-06-27 01:05:00,0.6043,0.60445,0.60423,0.60442,276899998.0
2006-06-27 01:10:00,0.60437,0.60458,0.60435,0.60447,348599999.0
2006-06-27 01:15:00,0.60467,0.60517,0.60467,0.6051,354100004.0
2006-06-27 01:20:00,0.60501,0.60501,0.60454,0.60473,347600000.0
2006-06-27 01:25:00,0.60467,0.60491,0.60458,0.60485,455399999.0
2006-06-27 01:30:00,0.6049,0.6049,0.60458,0.6048,332600000.0
2006-06-27 01:35:00,0.6048,0.60531,0.60475,0.60523,406900000.0
2006-06-27 01:40:00,0.60535,0.60535,0.60503,0.60525,303300001.0
2006-06-27 01:45:00,0.60524,0.60524,0.60491,0.60504,482200001.0
2006-06-27 01:50:00,0.60506,0.60545,0.60483,0.60545,330000000.0
2006-06-27 01:55:00,0.60543,0.60558,0.60525,0.60533,421499999.0
2006-06-27 02:00:00,0.60521,0.6055,0.60471,0.60491,563200004.0
2006-06-27 02:05:00,0.60499,0.60499,0.60458,0.60467,349699999.0
2006-06-27 02:10:00,0.60476,0.60479,0.60448,0.60459,378400001.0
2006-06-27 02:15:00,0.60458,0.6049,0.60458,0.60477,371400003.0
2006-06-27 02:20:00,0.60484,0.60484,0.6045,0.60472,509400002.0
2006-06-27 02:25:00,0.60475,0.60485,0.60455,0.60465,379000000.0
2006-06-27 02:30:00,0.60475,0.60492,0.60465,0.60488,404899997.0
2006-06-27 02:35:00,0.60485,0.60555,0.60485,0.60545,310700000.0
2006-06-27 02:40:00,0.60546,0.60574,0.60546,0.6056,376499999.0
2006-06-27 02:45:00,0.60559,0.60565,0.60545,0.6056,219100000.0
2006-06-27 02:50:00,0.60571,0.60591,0.60563,0.60585,474400001.0
2006-06-27 02:55:00,0.60581,0.60581,0.60546,0.60546,428499998.0
2006-06-27 03:00:00,0.60546,0.60605,0.6054,0.60605,475199996.0
2006-06-27 03:05:00,0.60616,0.60681,0.60616,0.60675,605200003.0
2006-06-27 03:10:00,0.60687,0.60817,0.60673,0.60744,442999997.0
2006-06-27 03:15:00,0.60744,0.60748,0.60712,0.60735,407300002.0
2006-06-27 03:20:00,0.60749,0.60766,0.60695,0.60695,479800000.0
2006-06-27 03:25:00,0.60687,0.607,0.60671,0.60678,312100001.0
2006-06-27 03:30:00,0.6067,0.6067,0.60617,0.60644,290900001.0
2006-06-27 03:35:00,0.60665,0.60693,0.60658,0.60681,414099998.0
2006-06-27 03:40:00,0.60673,0.60679,0.60569,0.6061,432099996.0
2006-06-27 03:45:00,0.60625,0.60668,0.60613,0.60668,442399997.0
2006-06-27 03:50:00,0.60654,0.6067,0.60632,0.6067,364500001.0
2006-06-27 03:55:00,0.60657,0.60668,0.60631,0.60657,447200003.0
2006-06-27 04:00:00,0.6066,0.60672,0.60655,0.60669,247700000.0
2006-06-27 04:05:00,0.60675,0.60722,0.60665,0.60721,477300000.0
2006-06-27 04:10:00,0.6072,0.60742,0.60715,0.6072,421500000.0
2006-06-27 04:15:00,0.6073,0.6074,0.60677,0.60685,413399998.0
2006-06-27 04:20:00,0.60694,0.60732,0.60694,0.60724,403799998.0
2006-06-27 04:25:00,0.6074,0.6074,0.60725,0.60728,282999996.0
2006-06-27 04:30:00,0.6072,0.60727,0.60711,0.6072,384899999.0
2006-06-27 04:35:00,0.60712,0.60757,0.60712,0.60747,330799999.0
2006-06-27 04:40:00,0.60745,0.6076,0.60731,0.60735,371100000.0
2006-06-27 04:45:00,0.60737,0.60747,0.60725,0.6073,492899999.0
2006-06-27 04:50:00,0.60734,0.60735,0.60722,0.60735,310800002.0
2006-06-27 04:55:00,0.60735,0.60741,0.60715,0.60727,385899997.0
2006-06-27 05:00:00,0.60727,0.60747,0.60698,0.60732,476499996.0
2006-06-27 05:05:00,0.6073,0.6074,0.60721,0.6073,384300004.0
2006-06-27 05:10:00,0.60725,0.60735,0.60718,0.60735,446800007.0
2006-06-27 05:15:00,0.6073,0.60732,0.60695,0.6072,396600004.0
2006-06-27 05:20:00,0.6071,0.60715,0.60692,0.607,361699997.0
2006-06-27 05:25:00,0.6069,0.60713,0.60685,0.60713,409499998.0
2006-06-27 05:30:00,0.60699,0.607,0.60668,0.6068,383899998.0
2006-06-27 05:35:00,0.60681,0.60681,0.60645,0.6066,389599999.0
2006-06-27 05:40:00,0.60668,0.60695,0.60659,0.6069,387499999.0
2006-06-27 05:45:00,0.60688,0.60698,0.60675,0.60695,291800003.0
2006-06-27 05:50:00,0.6069,0.60703,0.60681,0.60689,269000001.0
2006-06-27 05:55:00,0.6069,0.60702,0.6068,0.60686,498800001.0
2006-06-27 06:00:00,0.60675,0.60684,0.60649,0.60649,332700001.0
2006-06-27 06:05:00,0.60652,0.60658,0.60633,0.60647,519499999.0
2006-06-27 06:10:00,0.60645,0.60661,0.60632,0.60632,239700001.0
2006-06-27 06:15:00,0.60629,0.60631,0.6058,0.60607,327700000.0
2006-06-27 06:20:00,0.60604,0.6063,0.606,0.6062,343099994.0
2006-06-27 06:25:00,0.6062,0.6063,0.6061,0.6063,465199998.0
2006-06-27 06:30:00,0.6063,0.60682,0.60625,0.60658,490299995.0
2006-06-27 06:35:00,0.60656,0.6067,0.6064,0.60665,343500001.0
2006-06-27 06:40:00,0.60659,0.60698,0.60659,0.60682,401399998.0
2006-06-27 06:45:00,0.60684,0.60711,0.60684,0.60706,426500000.0
2006-06-27 06:50:00,0.60711,0.60711,0.60675,0.6069,364999998.0
2006-06-27 06:55:00,0.60687,0.60699,0.60673,0.60699,425500002.0
2006-06-27 07:00:00,0.60695,0.60705,0.60694,0.60699,268399999.0
2006-06-27 07:05:00,0.6069,0.60719,0.60682,0.60719,384100002.0
2006-06-27 07:10:00,0.60721,0.6073,0.60695,0.6073,392099997.0
2006-06-27 07:15:00,0.60725,0.6073,0.60715,0.60715,315699999.0
2006-06-27 07:20:00,0.60725,0.60735,0.60695,0.60695,311399998.0
2006-06-27 07:25:00,0.6071,0.60711,0.60675,0.6068,363600001.0
2006-06-27 07:30:00,0.6068,0.60732,0.60675,0.60728,440399999.0
2006-06-27 07:35:00,0.60715,0.60725,0.60695,0.60708,398300001.0
2006-06-27 07:40:00,0.60701,0.60714,0.60665,0.60672,439399997.0
2006-06-27 07:45:00,0.60675,0.60711,0.60675,0.60708,462999996.0
2006-06-27 07:50:00,0.607,0.60725,0.60685,0.60707,414599999.0
2006-06-27 07:55:00,0.6071,0.6072,0.60685,0.60715,310400001.0
2006-06-27 08:00:00,0.60699,0.60736,0.6069,0.607,432200000.0
2006-06-27 08:05:00,0.60701,0.60701,0.60645,0.60652,529699995.0
2006-06-27 08:10:00,0.60663,0.60705,0.6066,0.60695,331600001.0
2006-06-27 08:15:00,0.60693,0.60712,0.60691,0.60698,257000000.0
2006-06-27 08:20:00,0.60706,0.60727,0.60689,0.60725,292000002.0
2006-06-27 08:25:00,0.60717,0.60725,0.60693,0.60697,406600001.0
2006-06-27 08:30:00,0.60707,0.60715,0.60612,0.60671,314000000.0
2006-06-27 08:35:00,0.60659,0.60696,0.60652,0.60679,310900003.0
2006-06-27 08:40:00,0.60682,0.60688,0.60642,0.60645,351099997.0
2006-06-27 08:45:00,0.60658,0.60677,0.6064,0.60645,237899999.0
2006-06-27 08:50:00,0.60648,0.60677,0.60642,0.60644,402299999.0
2006-06-27 08:55:00,0.6065,0.6068,0.60643,0.60678,409099998.0
2006-06-27 09:00:00,0.6067,0.60683,0.60638,0.60642,365500004.0
2006-06-27 09:05:00,0.60627,0.60645,0.6062,0.6064,472799999.0
2006-06-27 09:10:00,0.60643,0.60657,0.6063,0.60648,461800001.0
2006-06-27 09:15:00,0.60638,0.60657,0.60633,0.60655,423299996.0
2006-06-27 09:20:00,0.6065,0.60662,0.6064,0.6065,317600001.0
2006-06-27 09:25:00,0.60658,0.60658,0.60613,0.60631,361899993.0
2006-06-27 09:30:00,0.60636,0.6064,0.60618,0.60628,334599997.0
2006-06-27 09:35:00,0.60626,0.60697,0.60615,0.60678,544600003.0
2006-06-27 09:40:00,0.60682,0.60695,0.60663,0.60676,379800000.0
2006-06-27 09:45:00,0.60693,0.60709,0.6067,0.60679,321200000.0
2006-06-27 09:50:00,0.60672,0.60672,0.60642,0.60654,415499995.0
2006-06-27 09:55:00,0.60637,0.60648,0.60625,0.60631,465500001.0
2006-06-27 10:00:00,0.60636,0.60685,0.60632,0.60639,478599997.0
2006-06-27 10:05:00,0.60642,0.60663,0.60613,0.6064,503899997.0
2006-06-27 10:10:00,0.60635,0.60635,0.60546,0.60583,327599995.0
2006-06-27 10:15:00,0.60594,0.60615,0.60564,0.60575,420700003.0
2006-06-27 10:20:00,0.60595,0.6065,0.60587,0.6065,340599997.0
2006-06-27 10:25:00,0.6064,0.60667,0.6063,0.60667,446600002.0
2006-06-27 10:30:00,0.60674,0.60691,0.60636,0.6064,369499997.0
2006-06-27 10:35:00,0.60642,0.6066,0.60614,0.60642,445300004.0
2006-06-27 10:40:00,0.60643,0.60643,0.60594,0.60599,435599998.0
2006-06-27 10:45:00,0.60604,0.60619,0.60594,0.60598,513600000.0
2006-06-27 10:50:00,0.60611,0.6062,0.60572,0.6062,418300001.0
2006-06-27 10:55:00,0.60625,0.60647,0.60618,0.60625,351799994.0
2006-06-27 11:00:00,0.60625,0.60641,0.60601,0.60601,530899999.0
2006-06-27 11:05:00,0.60611,0.60611,0.60515,0.60523,415500003.0
2006-06-27 11:10:00,0.60524,0.60543,0.60512,0.6053,547699999.0
2006-06-27 11:15:00,0.60537,0.60542,0.60509,0.60525,476199999.0
2006-06-27 11:20:00,0.6052,0.60539,0.60515,0.60525,503399999.0
2006-06-27 11:25:00,0.6052,0.60532,0.60515,0.60515,439400001.0
2006-06-27 11:30:00,0.60522,0.60554,0.60515,0.60554,317700000.0
2006-06-27 11:35:00,0.60565,0.60571,0.60547,0.60554,446800001.0
2006-06-27 11:40:00,0.60546,0.60563,0.60522,0.60523,349700000.0
2006-06-27 11:45:00,0.60534,0.60551,0.6051,0.60525,517400002.0
2006-06-27 11:50:00,0.60527,0.60537,0.60505,0.60517,464099999.0
2006-06-27 11:55:00,0.6051,0.60518,0.60486,0.60505,327999997.0
2006-06-27 12:00:00,0.60505,0.60515,0.6049,0.605,472199998.0
2006-06-27 12:05:00,0.60502,0.60508,0.60439,0.60445,432000002.0
2006-06-27 12:10:00,0.60445,0.60458,0.60377,0.60377,410200001.0
2006-06-27 12:15:00,0.60377,0.60438,0.60377,0.60432,412800000.0
2006-06-27 12:20:00,0.60433,0.60433,0.60402,0.60403,546299998.0
2006-06-27 12:25:00,0.60409,0.60427,0.60386,0.60412,418899998.0
2006-06-27 12:30:00,0.6042,0.6042,0.60398,0.6041,438400002.0
2006-06-27 12:35:00,0.60406,0.6047,0.60398,0.6047,484500001.0
2006-06-27 12:40:00,0.6047,0.60479,0.60455,0.6046,422999998.0
2006-06-27 12:45:00,0.60467,0.6052,0.60467,0.60474,389600001.0
2006-06-27 12:50:00,0.60474,0.60508,0.60465,0.605,474399996.0
2006-06-27 12:55:00,0.60486,0.60518,0.60483,0.60499,381200001.0
2006-06-27 13:00:00,0.60493,0.60502,0.60407,0.60407,409400000.0
2006-06-27 13:05:00,0.60404,0.60431,0.60388,0.60399,416400000.0
2006-06-27 13:10:00,0.60415,0.60427,0.60348,0.60355,420599997.0
2006-06-27 13:15:00,0.6037,0.60374,0.60259,0.60259,363699998.0
2006-06-27 13:20:00,0.60256,0.60306,0.60228,0.6027,511400005.0
2006-06-27 13:25:00,0.60283,0.60283,0.6025,0.60265,426900001.0
2006-06-27 13:30:00,0.60255,0.6027,0.60242,0.60242,329899999.0
2006-06-27 13:35:00,0.60246,0.60273,0.60237,0.60266,405000001.0
2006-06-27 13:40:00,0.60265,0.6027,0.6018,0.60192,387600000.0
2006-06-27 13:45:00,0.60188,0.6022,0.60173,0.60193,433600000.0
2006-06-27 13:50:00,0.60196,0.60252,0.6018,0.60252,475100001.0
2006-06-27 13:55:00,0.6026,0.60272,0.60228,0.60228,394499999.0
2006-06-27 14:00:00,0.60227,0.60248,0.60215,0.60246,400099998.0
2006-06-27 14:05:00,0.60242,0.60273,0.60223,0.60264,555000003.0
2006-06-27 14:10:00,0.60265,0.60265,0.60238,0.60242,336700001.0
2006-06-27 14:15:00,0.60241,0.60272,0.60206,0.60272,411200005.0
2006-06-27 14:20:00,0.60264,0.60278,0.60249,0.60262,378399999.0
2006-06-27 14:25:00,0.60265,0.60304,0.60265,0.6029,444500004.0
2006-06-27 14:30:00,0.60299,0.60311,0.60282,0.60299,343699998.0
2006-06-27 14:35:00,0.6031,0.60339,0.60307,0.60337,287499999.0
2006-06-27 14:40:00,0.60349,0.60361,0.60331,0.60351,520500001.0
2006-06-27 14:45:00,0.60345,0.60355,0.60333,0.60333,533399992.0
2006-06-27 14:50:00,0.60327,0.60378,0.60318,0.60367,325999998.0
2006-06-27 14:55:00,0.60363,0.60424,0.60343,0.60387,427300000.0
2006-06-27 15:00:00,0.60386,0.60392,0.60336,0.60363,418299994.0
2006-06-27 15:05:00,0.60371,0.60439,0.60358,0.60402,579099997.0
2006-06-27 15:10:00,0.60408,0.60437,0.60408,0.60415,523700003.0
2006-06-27 15:15:00,0.6042,0.60437,0.60394,0.60397,483599999.0
2006-06-27 15:20:00,0.60395,0.60409,0.6038,0.60402,638399999.0
2006-06-27 15:25:00,0.6041,0.60442,0.60403,0.60425,490600004.0
2006-06-27 15:30:00,0.60441,0.60464,0.60416,0.60431,484200001.0
2006-06-27 15:35:00,0.60436,0.60444,0.60388,0.60392,435999998.0
2006-06-27 15:40:00,0.60383,0.60422,0.6036,0.60422,403199999.0
2006-06-27 15:45:00,0.60414,0.60475,0.60413,0.60469,396700001.0
2006-06-27 15:50:00,0.60466,0.60486,0.60462,0.60473,479599999.0
2006-06-27 15:55:00,0.60474,0.60496,0.60355,0.60355,385800000.0
2006-06-27 16:00:00,0.6035,0.60482,0.6035,0.60467,385399996.0
2006-06-27 16:05:00,0.60471,0.60496,0.60471,0.60483,441099999.0
2006-06-27 16:10:00,0.60478,0.60501,0.60457,0.60485,383499999.0
2006-06-27 16:15:00,0.60481,0.60541,0.60481,0.60541,538199997.0
2006-06-27 16:20:00,0.60544,0.606,0.60513,0.60569,457500000.0
2006-06-27 16:25:00,0.60572,0.60578,0.60527,0.60557,438599999.0
2006-06-27 16:30:00,0.60557,0.60567,0.60465,0.60473,478499998.0
2006-06-27 16:35:00,0.6048,0.60548,0.6047,0.60537,509399998.0
2006-06-27 16:40:00,0.60531,0.60531,0.60471,0.60488,313700000.0
2006-06-27 16:45:00,0.60498,0.60542,0.60484,0.60542,429399997.0
2006-06-27 16:50:00,0.60536,0.60553,0.60516,0.60538,590799997.0
2006-06-27 16:55:00,0.6053,0.60595,0.60522,0.60545,413699997.0
2006-06-27 17:00:00,0.60533,0.60542,0.60495,0.60528,382300000.0
2006-06-27 17:05:00,0.60539,0.60601,0.60527,0.60583,472099997.0
2006-06-27 17:10:00,0.60568,0.60595,0.60538,0.60595,444200003.0
2006-06-27 17:15:00,0.60598,0.60608,0.60579,0.60582,462900004.0
2006-06-27 17:20:00,0.606,0.60605,0.60578,0.60593,345399999.0
2006-06-27 17:25:00,0.60592,0.606,0.6058,0.606,435199997.0
2006-06-27 17:30:00,0.60602,0.6061,0.60592,0.60607,511400001.0
2006-06-27 17:35:00,0.6061,0.6064,0.6061,0.6062,282399998.0
2006-06-27 17:40:00,0.60593,0.60606,0.60575,0.606,400200000.0
2006-06-27 17:45:00,0.60601,0.60604,0.60544,0.60548,374599997.0
2006-06-27 17:50:00,0.60542,0.60578,0.60542,0.60572,374499999.0
2006-06-27 17:55:00,0.60574,0.60613,0.60572,0.60605,541200001.0
2006-06-27 18:00:00,0.60601,0.60601,0.60488,0.60513,710399998.0
2006-06-27 18:05:00,0.60525,0.60539,0.60512,0.60539,907800001.0
2006-06-27 18:10:00,0.60537,0.60552,0.60508,0.60547,352599998.0
2006-06-27 18:15:00,0.6054,0.60555,0.60533,0.60535,1183700003.0
2006-06-27 18:20:00,0.60533,0.60551,0.60525,0.60536,905300000.0
2006-06-27 18:25:00,0.60531,0.60567,0.6052,0.60558,801900002.0
2006-06-27 18:30:00,0.60553,0.60563,0.60545,0.60562,624900003.0
2006-06-27 18:35:00,0.6056,0.6056,0.6052,0.60535,824000003.0
2006-06-27 18:40:00,0.60535,0.60567,0.6052,0.60556,1640199991.0
2006-06-27 18:45:00,0.60563,0.60585,0.6055,0.60563,1093700000.0
2006-06-27 18:50:00,0.60562,0.60573,0.60545,0.60573,532699999.0
2006-06-27 18:55:00,0.60578,0.60578,0.6053,0.60567,655599997.0
2006-06-27 19:00:00,0.6057,0.6057,0.60489,0.60489,643700009.0
2006-06-27 19:05:00,0.60485,0.60501,0.60457,0.605,918399999.0
2006-06-27 19:10:00,0.60504,0.60508,0.60476,0.60495,448699997.0
2006-06-27 19:15:00,0.60492,0.60505,0.60484,0.60495,393799998.0
2006-06-27 19:20:00,0.60485,0.605,0.6048,0.6049,419899999.0
2006-06-27 19:25:00,0.60495,0.60505,0.6048,0.6049,507599999.0
2006-06-27 19:30:00,0.60495,0.60505,0.60471,0.60489,446799995.0
2006-06-27 19:35:00,0.6049,0.60495,0.60478,0.6048,760299999.0
2006-06-27 19:40:00,0.6049,0.6049,0.60439,0.60472,417600003.0
2006-06-27 19:45:00,0.60473,0.60492,0.6046,0.6046,554100000.0
2006-06-27 19:50:00,0.60474,0.6048,0.60466,0.6047,615500001.0
2006-06-27 19:55:00,0.60455,0.60467,0.60437,0.60445,911400002.0
2006-06-27 20:00:00,0.60447,0.6046,0.60437,0.60455,779400003.0
2006-06-27 20:05:00,0.60458,0.6046,0.6043,0.6045,796899993.0
2006-06-27 20:10:00,0.60445,0.60468,0.60425,0.60468,531500002.0
2006-06-27 20:15:00,0.6046,0.60475,0.60452,0.60465,877300003.0
2006-06-27 20:20:00,0.6047,0.6047,0.60425,0.60455,444799997.0
2006-06-27 20:25:00,0.60455,0.60466,0.60445,0.60457,549700002.0
2006-06-27 20:30:00,0.60445,0.60468,0.60444,0.60465,873499994.0
2006-06-27 20:35:00,0.60472,0.60504,0.60471,0.60485,694700002.0
2006-06-27 20:40:00,0.6048,0.6049,0.60472,0.60485,535099999.0
2006-06-27 20:45:00,0.6048,0.60485,0.60465,0.60475,419499996.0
2006-06-27 20:50:00,0.60475,0.6049,0.60468,0.60485,788599999.0
2006-06-27 20:55:00,0.60479,0.60498,0.60461,0.60475,644699993.0
2006-06-27 21:00:00,0.60475,0.60485,0.60465,0.6047,603499999.0
2006-06-27 21:05:00,0.6048,0.60485,0.60465,0.6048,584599995.0
2006-06-27 21:10:00,0.60475,0.60482,0.6047,0.60475,409999999.0
2006-06-27 21:15:00,0.60475,0.60485,0.6046,0.60475,854799994.0
2006-06-27 21:20:00,0.6048,0.60485,0.60465,0.60475,632300000.0
2006-06-27 21:25:00,0.60475,0.6048,0.6046,0.6047,528099999.0
2006-06-27 21:30:00,0.60477,0.60485,0.60467,0.60467,398300003.0
2006-06-27 21:35:00,0.60475,0.60485,0.60465,0.60477,678899997.0
2006-06-27 21:40:00,0.6048,0.60485,0.6046,0.6046,603299999.0
2006-06-27 21:45:00,0.60475,0.6048,0.60465,0.60473,398299998.0
2006-06-27 21:50:00,0.6048,0.6049,0.6047,0.60475,413099995.0
2006-06-27 21:55:00,0.60475,0.60485,0.60465,0.60475,442500004.0
2006-06-27 22:00:00,0.60475,0.6048,0.6047,0.60475,347000000.0
2006-06-27 22:05:00,0.6047,0.6049,0.6046,0.60477,544600003.0
2006-06-27 22:10:00,0.60475,0.60485,0.60465,0.60477,426999996.0
2006-06-27 22:15:00,0.60477,0.60485,0.60465,0.60475,454000003.0
2006-06-27 22:20:00,0.6048,0.60485,0.60467,0.6048,460100001.0
2006-06-27 22:25:00,0.6047,0.60485,0.60465,0.60475,437899995.0
2006-06-27 22:30:00,0.6048,0.60485,0.6045,0.60477,428400000.0
2006-06-27 22:35:00,0.60482,0.60482,0.6045,0.6048,475800003.0
2006-06-27 22:40:00,0.60475,0.60485,0.6046,0.60467,609199995.0
2006-06-27 22:45:00,0.60475,0.60485,0.60455,0.60475,533799997.0
2006-06-27 22:50:00,0.6048,0.6048,0.6045,0.6047,654799996.0
2006-06-27 22:55:00,0.6047,0.6049,0.60455,0.60455,581900001.0
2006-06-27 23:00:00,0.6046,0.60538,0.6046,0.60514,460999998.0
2006-06-27 23:05:00,0.6051,0.60554,0.60491,0.605,525200000.0
2006-06-27 23:10:00,0.60488,0.60531,0.60488,0.60518,553000002.0
2006-06-27 23:15:00,0.60513,0.60544,0.60464,0.60503,585700000.0
2006-06-27 23:20:00,0.60508,0.60522,0.60447,0.60474,430799999.0
2006-06-27 23:25:00,0.60472,0.60492,0.60436,0.60453,639299997.0
2006-06-27 23:30:00,0.60457,0.60483,0.60413,0.60479,471699999.0
2006-06-27 23:35:00,0.60487,0.60503,0.6048,0.60483,374200001.0
2006-06-27 23:40:00,0.6049,0.60493,0.6041,0.60425,299099998.0
2006-06-27 23:45:00,0.60449,0.60449,0.60393,0.60406,306199998.0
2006-06-27 23:50:00,0.60405,0.60423,0.60402,0.60422,345200001.0
2006-06-27 23:55:00,0.60417,0.60417,0.60377,0.60393,450399998.0
2006-06-28 00:00:00,0.60404,0.60406,0.60388,0.604,278400000.0
2006-06-28 00:05:00,0.60401,0.60415,0.60379,0.60415,306599999.0
2006-06-28 00:10:00,0.60402,0.60434,0.60396,0.60416,325400001.0
2006-06-28 00:15:00,0.60415,0.60429,0.604,0.60427,324899999.0
2006-06-28 00:20:00,0.6042,0.60431,0.60407,0.60415,360900001.0
2006-06-28 00:25:00,0.60417,0.60435,0.60405,0.60422,436200001.0
2006-06-28 00:30:00,0.60429,0.6046,0.60414,0.6046,408200000.0
2006-06-28 00:35:00,0.60457,0.60469,0.60401,0.60415,461500000.0
2006-06-28 00:40:00,0.60417,0.60433,0.60397,0.60401,409500003.0
2006-06-28 00:45:00,0.6032,0.6032,0.60077,0.60206,469900002.0
2006-06-28 00:50:00,0.60207,0.60226,0.6018,0.60187,419499996.0
2006-06-28 00:55:00,0.60185,0.60185,0.60117,0.60132,391300005.0
2006-06-28 01:00:00,0.60147,0.60171,0.60142,0.60163,320200001.0
2006-06-28 01:05:00,0.60156,0.60237,0.60148,0.60237,462799998.0
2006-06-28 01:10:00,0.60232,0.60236,0.6016,0.60162,427899997.0
2006-06-28 01:15:00,0.60159,0.60159,0.60119,0.60133,338899999.0
2006-06-28 01:20:00,0.60126,0.60135,0.60072,0.60113,369599999.0
2006-06-28 01:25:00,0.60103,0.60121,0.60093,0.60097,519299997.0
2006-06-28 01:30:00,0.60106,0.60125,0.60079,0.6009,356099994.0
2006-06-28 01:35:00,0.6009,0.60096,0.60078,0.60085,431100000.0
2006-06-28 01:40:00,0.601,0.60102,0.60074,0.60074,331300000.0
2006-06-28 01:45:00,0.60072,0.60096,0.60058,0.60096,392600000.0
2006-06-28 01:50:00,0.60095,0.60095,0.6006,0.6009,314900002.0
2006-06-28 01:55:00,0.60087,0.601,0.60074,0.60089,403900002.0
2006-06-28 02:00:00,0.60095,0.60129,0.60086,0.60124,488999999.0
2006-06-28 02:05:00,0.60128,0.6013,0.60111,0.60111,324999998.0
2006-06-28 02:10:00,0.60124,0.60167,0.60124,0.60155,353499999.0
2006-06-28 02:15:00,0.60151,0.60231,0.60151,0.60217,390299998.0
2006-06-28 02:20:00,0.60226,0.60244,0.60211,0.60238,421600000.0
2006-06-28 02:25:00,0.60247,0.6025,0.60199,0.60215,289399999.0
2006-06-28 02:30:00,0.60219,0.60219,0.60182,0.60195,435299997.0
2006-06-28 02:35:00,0.6019,0.60203,0.60174,0.60185,278099996.0
2006-06-28 02:40:00,0.60185,0.60196,0.60162,0.60166,424799999.0
2006-06-28 02:45:00,0.60157,0.60171,0.601,0.60126,546999999.0
2006-06-28 02:50:00,0.60123,0.60223,0.60111,0.60213,448899996.0
2006-06-28 02:55:00,0.60221,0.60221,0.60152,0.60155,444099999.0
2006-06-28 03:00:00,0.60155,0.60208,0.60155,0.60166,420900003.0
2006-06-28 03:05:00,0.60164,0.60181,0.60143,0.60143,381399997.0
2006-06-28 03:10:00,0.60132,0.60142,0.60114,0.60133,432999999.0
2006-06-28 03:15:00,0.60138,0.60142,0.60115,0.60131,470800002.0
2006-06-28 03:20:00,0.6014,0.60168,0.60129,0.60153,337800001.0
2006-06-28 03:25:00,0.60156,0.60166,0.60137,0.60147,343000001.0
2006-06-28 03:30:00,0.60147,0.60158,0.60137,0.60149,380799999.0
2006-06-28 03:35:00,0.6016,0.60174,0.60143,0.60165,393500003.0
2006-06-28 03:40:00,0.60158,0.60164,0.60122,0.60122,420999999.0
2006-06-28 03:45:00,0.60132,0.60203,0.60121,0.60198,441299997.0
2006-06-28 03:50:00,0.60193,0.60203,0.60182,0.60203,394299998.0
2006-06-28 03:55:00,0.60188,0.60193,0.60175,0.6018,443399998.0
2006-06-28 04:00:00,0.60183,0.60195,0.60175,0.60185,431900000.0
2006-06-28 04:05:00,0.6018,0.60217,0.60176,0.60214,464199997.0
2006-06-28 04:10:00,0.60201,0.60205,0.60167,0.60167,472399998.0
2006-06-28 04:15:00,0.60172,0.60193,0.60169,0.60185,438799998.0
2006-06-28 04:20:00,0.60182,0.60185,0.60167,0.60175,456900000.0
2006-06-28 04:25:00,0.60194,0.60194,0.60175,0.60176,209699999.0
2006-06-28 04:30:00,0.60166,0.60176,0.60145,0.60162,433200004.0
2006-06-28 04:35:00,0.60146,0.60151,0.6013,0.6014,354099996.0
2006-06-28 04:40:00,0.60135,0.60144,0.60092,0.60125,432999997.0
2006-06-28 04:45:00,0.60125,0.60132,0.60103,0.60121,442200003.0
2006-06-28 04:50:00,0.60137,0.60144,0.60115,0.60129,271499999.0
2006-06-28 04:55:00,0.60126,0.60126,0.60093,0.6011,492300002.0
2006-06-28 05:00:00,0.6011,0.60118,0.6009,0.60104,426399999.0
2006-06-28 05:05:00,0.601,0.60118,0.60095,0.60118,438999998.0
2006-06-28 05:10:00,0.60113,0.60113,0.60072,0.60095,327600002.0
2006-06-28 05:15:00,0.6009,0.60117,0.60083,0.60117,475199996.0
2006-06-28 05:20:00,0.60108,0.60116,0.60092,0.60103,371699996.0
2006-06-28 05:25:00,0.6011,0.60115,0.6005,0.6006,486000001.0
2006-06-28 05:30:00,0.60055,0.60055,0.60017,0.60043,427599995.0
2006-06-28 05:35:00,0.60049,0.60058,0.60008,0.60018,380500001.0
2006-06-28 05:40:00,0.60015,0.60047,0.59999,0.60018,350400002.0
2006-06-28 05:45:00,0.60013,0.60056,0.60006,0.60053,491699995.0
2006-06-28 05:50:00,0.6004,0.60048,0.59948,0.59967,471500003.0
2006-06-28 05:55:00,0.5996,0.60033,0.59952,0.60025,413999999.0
2006-06-28 06:00:00,0.60021,0.60056,0.60018,0.60049,378699999.0
2006-06-28 06:05:00,0.60063,0.60075,0.6004,0.60058,458200002.0
2006-06-28 06:10:00,0.60058,0.6007,0.60049,0.60061,415999999.0
2006-06-28 06:15:00,0.6006,0.60072,0.60045,0.60064,361299999.0
2006-06-28 06:20:00,0.60055,0.60086,0.60052,0.6006,268699999.0
2006-06-28 06:25:00,0.6006,0.60068,0.60044,0.6005,496000000.0
2006-06-28 06:30:00,0.60042,0.60048,0.60016,0.60037,575599999.0
2006-06-28 06:35:00,0.60038,0.60052,0.60034,0.60041,377400001.0
2006-06-28 06:40:00,0.60032,0.60064,0.60025,0.60064,366500002.0
2006-06-28 06:45:00,0.60065,0.6007,0.60054,0.6006,413900004.0
2006-06-28 06:50:00,0.60067,0.60078,0.60051,0.60065,420000002.0
2006-06-28 06:55:00,0.60065,0.60093,0.60063,0.60088,471100003.0
2006-06-28 07:00:00,0.60077,0.6009,0.60077,0.6009,334399998.0
2006-06-28 07:05:00,0.60085,0.601,0.6007,0.60095,431899995.0
2006-06-28 07:10:00,0.60097,0.60112,0.6007,0.60112,308900003.0
2006-06-28 07:15:00,0.60108,0.6011,0.60089,0.60098,383299995.0
2006-06-28 07:20:00,0.60113,0.60148,0.60101,0.6012,307899999.0
2006-06-28 07:25:00,0.60135,0.60143,0.60099,0.60111,380799997.0
2006-06-28 07:30:00,0.60115,0.60129,0.60096,0.60121,405100001.0
2006-06-28 07:35:00,0.60107,0.60119,0.60105,0.60108,406200000.0
2006-06-28 07:40:00,0.60103,0.60118,0.6008,0.60102,405599997.0
2006-06-28 07:45:00,0.60105,0.60113,0.60081,0.60093,446800001.0
2006-06-28 07:50:00,0.60076,0.60076,0.60009,0.6001,384000001.0
2006-06-28 07:55:00,0.60012,0.60025,0.60008,0.60008,448999995.0
2006-06-28 08:00:00,0.59995,0.60022,0.59965,0.59996,596500004.0
2006-06-28 08:05:00,0.6,0.60013,0.59748,0.59748,590999996.0
2006-06-28 08:10:00,0.59781,0.59862,0.59736,0.59759,421999999.0
2006-06-28 08:15:00,0.59723,0.59723,0.59615,0.59672,300199999.0
2006-06-28 08:20:00,0.59688,0.597,0.59673,0.597,465799998.0
2006-06-28 08:25:00,0.59695,0.59734,0.5961,0.59612,587500001.0
2006-06-28 08:30:00,0.59606,0.5967,0.59606,0.59637,430499998.0
2006-06-28 08:35:00,0.59628,0.59641,0.5958,0.59594,346699999.0
2006-06-28 08:40:00,0.59599,0.59599,0.59525,0.59546,426600001.0
2006-06-28 08:45:00,0.59567,0.59603,0.59538,0.59552,467399996.0
2006-06-28 08:50:00,0.59562,0.59624,0.59558,0.59617,459199995.0
2006-06-28 08:55:00,0.59612,0.59627,0.59563,0.59627,419400001.0
2006-06-28 09:00:00,0.59621,0.59644,0.59569,0.59572,408200000.0
2006-06-28 09:05:00,0.59582,0.59585,0.59513,0.59518,534099995.0
2006-06-28 09:10:00,0.59506,0.59543,0.59472,0.59521,436299999.0
2006-06-28 09:15:00,0.59525,0.59553,0.59514,0.5953,475199999.0
2006-06-28 09:20:00,0.5953,0.59556,0.59525,0.59537,378099995.0
2006-06-28 09:25:00,0.5955,0.59581,0.59534,0.59581,307900000.0
2006-06-28 09:30:00,0.59587,0.5961,0.5956,0.59598,420800004.0
2006-06-28 09:35:00,0.59595,0.59597,0.5951,0.5951,451400001.0
2006-06-28 09:40:00,0.59505,0.59541,0.59501,0.59512,431899997.0
2006-06-28 09:45:00,0.59507,0.59517,0.59437,0.59438,392799999.0
2006-06-28 09:50:00,0.59431,0.59475,0.59415,0.59475,336399995.0
2006-06-28 09:55:00,0.59473,0.59576,0.59472,0.59576,538299998.0
2006-06-28 10:00:00,0.59564,0.5959,0.59499,0.59567,506099999.0
2006-06-28 10:05:00,0.59553,0.59564,0.59479,0.59498,395600000.0
2006-06-28 10:10:00,0.59494,0.59543,0.59494,0.59532,324800000.0
2006-06-28 10:15:00,0.59534,0.59539,0.59512,0.59527,376399999.0
2006-06-28 10:20:00,0.59525,0.59571,0.59515,0.59565,461399999.0
2006-06-28 10:25:00,0.59551,0.59565,0.59535,0.59552,361099998.0
2006-06-28 10:30:00,0.59557,0.5957,0.59536,0.59548,377700002.0
2006-06-28 10:35:00,0.5955,0.59595,0.5955,0.59572,472200001.0
2006-06-28 10:40:00,0.59575,0.59583,0.59552,0.59577,402400000.0
2006-06-28 10:45:00,0.59579,0.59615,0.59567,0.59595,553399996.0
2006-06-28 10:50:00,0.59597,0.5961,0.59563,0.59603,443200000.0
2006-06-28 10:55:00,0.59608,0.59619,0.59574,0.59595,444400005.0
2006-06-28 11:00:00,0.59593,0.59612,0.5957,0.59593,402199999.0
2006-06-28 11:05:00,0.59603,0.59603,0.59584,0.5959,326600000.0
2006-06-28 11:10:00,0.59587,0.59605,0.59571,0.59595,451500001.0
2006-06-28 11:15:00,0.596,0.59615,0.59585,0.59605,503500002.0
2006-06-28 11:20:00,0.596,0.59628,0.59584,0.59584,459999999.0
2006-06-28 11:25:00,0.59573,0.59601,0.59568,0.59585,331700000.0
2006-06-28 11:30:00,0.5959,0.596,0.5957,0.59581,293400000.0
2006-06-28 11:35:00,0.5959,0.59598,0.59578,0.59591,463399999.0
2006-06-28 11:40:00,0.59583,0.5962,0.59583,0.5961,445000000.0
2006-06-28 11:45:00,0.5961,0.5963,0.59594,0.5963,487599998.0
2006-06-28 11:50:00,0.59623,0.59623,0.59595,0.5962,474199996.0
2006-06-28 11:55:00,0.59618,0.59623,0.59608,0.5962,460800004.0
2006-06-28 12:00:00,0.5962,0.5962,0.596,0.59618,423899999.0
2006-06-28 12:05:00,0.5962,0.5966,0.5962,0.5966,417400000.0
2006-06-28 12:10:00,0.59657,0.59657,0.5962,0.5963,294000000.0
2006-06-28 12:15:00,0.5963,0.59641,0.59623,0.59635,402100001.0
2006-06-28 12:20:00,0.5963,0.59638,0.59612,0.59612,448700001.0
2006-06-28 12:25:00,0.5961,0.59618,0.59605,0.5961,291300001.0
2006-06-28 12:30:00,0.59607,0.59615,0.59567,0.59573,384599998.0
2006-06-28 12:35:00,0.59575,0.59609,0.59559,0.59601,448000002.0
2006-06-28 12:40:00,0.59595,0.59602,0.59568,0.5957,248600002.0
2006-06-28 12:45:00,0.5957,0.59577,0.59559,0.59573,316999998.0
2006-06-28 12:50:00,0.59573,0.5964,0.59573,0.59606,525500000.0
2006-06-28 12:55:00,0.59599,0.59636,0.59599,0.59617,339100002.0
2006-06-28 13:00:00,0.59617,0.59635,0.5961,0.5963,453899998.0
2006-06-28 13:05:00,0.59626,0.59645,0.59606,0.59613,415199998.0
2006-06-28 13:10:00,0.5962,0.5963,0.59615,0.5962,450800003.0
2006-06-28 13:15:00,0.59625,0.59632,0.59613,0.5962,310600001.0
2006-06-28 13:20:00,0.59615,0.59635,0.59615,0.59625,529700005.0
2006-06-28 13:25:00,0.59627,0.59658,0.59605,0.59657,451299998.0
2006-06-28 13:30:00,0.59649,0.59689,0.59649,0.59651,421199999.0
2006-06-28 13:35:00,0.59652,0.59652,0.59615,0.5962,484600000.0
2006-06-28 13:40:00,0.5962,0.5963,0.59605,0.5962,439099999.0
2006-06-28 13:45:00,0.5962,0.59625,0.5958,0.59601,436399998.0
2006-06-28 13:50:00,0.5961,0.5961,0.5958,0.59604,437200004.0
2006-06-28 13:55:00,0.59603,0.59613,0.59589,0.59592,406499998.0
2006-06-28 14:00:00,0.59593,0.59608,0.59509,0.5952,334299997.0
2006-06-28 14:05:00,0.59513,0.59542,0.59464,0.59478,457499999.0
2006-06-28 14:10:00,0.59481,0.59525,0.59459,0.59479,417400000.0
2006-06-28 14:15:00,0.59465,0.59487,0.5946,0.59485,480300000.0
2006-06-28 14:20:00,0.59485,0.59492,0.59428,0.59441,376900000.0
2006-06-28 14:25:00,0.59426,0.5943,0.59309,0.59365,442500001.0
2006-06-28 14:30:00,0.59362,0.59403,0.59346,0.59403,375899999.0
2006-06-28 14:35:00,0.59397,0.59464,0.59397,0.59464,383100000.0
2006-06-28 14:40:00,0.59461,0.59461,0.59411,0.59434,505999997.0
2006-06-28 14:45:00,0.59425,0.59439,0.5942,0.5943,410100000.0
2006-06-28 14:50:00,0.59423,0.59423,0.59392,0.594,320799999.0
2006-06-28 14:55:00,0.59393,0.59406,0.59377,0.59385,356399999.0
2006-06-28 15:00:00,0.59389,0.594,0.59367,0.59376,483300002.0
2006-06-28 15:05:00,0.59368,0.59398,0.59347,0.59363,665299995.0
2006-06-28 15:10:00,0.59365,0.59402,0.5936,0.59394,298500000.0
2006-06-28 15:15:00,0.59391,0.59391,0.59363,0.59371,442100000.0
2006-06-28 15:20:00,0.59367,0.59381,0.59336,0.59364,516199997.0
2006-06-28 15:25:00,0.59364,0.5942,0.59354,0.59409,499700002.0
2006-06-28 15:30:00,0.59415,0.5944,0.594,0.59432,437199999.0
2006-06-28 15:35:00,0.5944,0.5944,0.59369,0.59388,530499998.0
2006-06-28 15:40:00,0.59385,0.59399,0.59345,0.59348,352799999.0
2006-06-28 15:45:00,0.59346,0.59368,0.59328,0.59353,521199996.0
2006-06-28 15:50:00,0.59333,0.59365,0.5931,0.59348,353400001.0
2006-06-28 15:55:00,0.59358,0.59396,0.5935,0.5936,349099998.0
2006-06-28 16:00:00,0.59348,0.59367,0.59333,0.5934,384599998.0
2006-06-28 16:05:00,0.59334,0.59355,0.59328,0.59345,391300001.0
2006-06-28 16:10:00,0.59363,0.59388,0.59329,0.59332,583099994.0
2006-06-28 16:15:00,0.59327,0.59355,0.59302,0.59307,539699995.0
2006-06-28 16:20:00,0.59313,0.59328,0.59296,0.59296,503199997.0
2006-06-28 16:25:00,0.59292,0.59323,0.59288,0.59302,420100000.0
2006-06-28 16:30:00,0.59304,0.59325,0.59303,0.59307,501500001.0
2006-06-28 16:35:00,0.59308,0.59323,0.59278,0.5932,511200000.0
2006-06-28 16:40:00,0.5932,0.59329,0.59306,0.5931,451599992.0
2006-06-28 16:45:00,0.59317,0.59319,0.59271,0.59289,545800001.0
2006-06-28 16:50:00,0.59297,0.59299,0.59263,0.59297,469400004.0
2006-06-28 16:55:00,0.593,0.59321,0.59291,0.59317,436499999.0
2006-06-28 17:00:00,0.59318,0.59345,0.593,0.59343,460000001.0
2006-06-28 17:05:00,0.59341,0.59395,0.59317,0.59395,426099998.0
2006-06-28 17:10:00,0.59383,0.59383,0.5933,0.59345,431399998.0
2006-06-28 17:15:00,0.59348,0.59375,0.59332,0.59332,370700003.0
2006-06-28 17:20:00,0.59349,0.59358,0.59327,0.59355,378600001.0
2006-06-28 17:25:00,0.5935,0.59358,0.5933,0.5934,475600002.0
2006-06-28 17:30:00,0.5934,0.59345,0.59313,0.59325,537899999.0
2006-06-28 17:35:00,0.59325,0.59346,0.59325,0.59346,274200000.0
2006-06-28 17:40:00,0.59332,0.59339,0.59317,0.59334,318299997.0
2006-06-28 17:45:00,0.59337,0.59549,0.59325,0.59549,404000000.0
2006-06-28 17:50:00,0.59572,0.59572,0.59514,0.59535,365300000.0
2006-06-28 17:55:00,0.59532,0.59561,0.595,0.59561,577999994.0
2006-06-28 18:00:00,0.59567,0.59591,0.59428,0.59466,601800005.0
2006-06-28 18:05:00,0.59478,0.59489,0.59415,0.59445,1110700002.0
2006-06-28 18:10:00,0.59444,0.59547,0.5944,0.59542,392000002.0
2006-06-28 18:15:00,0.59538,0.59618,0.59535,0.59561,1261699995.0
2006-06-28 18:20:00,0.59567,0.59661,0.59543,0.59645,854299997.0
2006-06-28 18:25:00,0.5964,0.5971,0.59631,0.59687,1081700001.0
2006-06-28 18:30:00,0.59689,0.59689,0.59628,0.59635,738700000.0
2006-06-28 18:35:00,0.59642,0.5967,0.59628,0.59632,1027799994.0
2006-06-28 18:40:00,0.59639,0.59659,0.59601,0.59636,1472599993.0
2006-06-28 18:45:00,0.59639,0.59643,0.59569,0.59617,1107700000.0
2006-06-28 18:50:00,0.59619,0.59629,0.59584,0.59588,403900000.0
2006-06-28 18:55:00,0.59577,0.59601,0.59552,0.59601,659200001.0
2006-06-28 19:00:00,0.59598,0.59618,0.59562,0.59591,600599997.0
2006-06-28 19:05:00,0.5959,0.59622,0.59579,0.59603,900200002.0
2006-06-28 19:10:00,0.596,0.59617,0.5959,0.5961,397600000.0
2006-06-28 19:15:00,0.5964,0.5964,0.59585,0.59637,445399997.0
2006-06-28 19:20:00,0.59638,0.59643,0.59609,0.59629,689499995.0
2006-06-28 19:25:00,0.59631,0.59631,0.59592,0.59607,588399996.0
2006-06-28 19:30:00,0.59613,0.59637,0.59596,0.59637,496599999.0
2006-06-28 19:35:00,0.59635,0.59639,0.59605,0.59622,765199999.0
2006-06-28 19:40:00,0.59626,0.59643,0.59609,0.59623,391000002.0
2006-06-28 19:45:00,0.59629,0.59644,0.596,0.59612,443200000.0
2006-06-28 19:50:00,0.5963,0.59642,0.59609,0.59622,760400004.0
2006-06-28 19:55:00,0.59602,0.59616,0.59552,0.59573,969100000.0
2006-06-28 20:00:00,0.59566,0.59584,0.59555,0.59573,690900002.0
2006-06-28 20:05:00,0.59575,0.59609,0.59554,0.59595,772200000.0
2006-06-28 20:10:00,0.59585,0.596,0.59528,0.59552,522399998.0
2006-06-28 20:15:00,0.59552,0.59562,0.59479,0.59521,887799997.0
2006-06-28 20:20:00,0.59535,0.59569,0.59483,0.5956,621100001.0
2006-06-28 20:25:00,0.59562,0.59633,0.59532,0.59607,547599997.0
2006-06-28 20:30:00,0.59594,0.59634,0.59594,0.59634,885900005.0
2006-06-28 20:35:00,0.59634,0.5964,0.59615,0.5963,603700002.0
2006-06-28 20:40:00,0.59625,0.59635,0.59618,0.5963,589900001.0
2006-06-28 20:45:00,0.59625,0.5963,0.59616,0.59629,427199998.0
2006-06-28 20:50:00,0.59633,0.59645,0.59622,0.59632,780599998.0
2006-06-28 20:55:00,0.59627,0.59644,0.59596,0.59615,558700000.0
2006-06-28 21:00:00,0.59615,0.59625,0.59605,0.5961,659799998.0
2006-06-28 21:05:00,0.5962,0.59625,0.59605,0.5962,638999998.0
2006-06-28 21:10:00,0.59615,0.59623,0.5961,0.59615,401399999.0
2006-06-28 21:15:00,0.59615,0.59625,0.596,0.59615,868599999.0
2006-06-28 21:20:00,0.5962,0.59625,0.59605,0.59615,720799999.0
2006-06-28 21:25:00,0.59615,0.5962,0.596,0.5961,572500000.0
2006-06-28 21:30:00,0.59617,0.59625,0.59607,0.59615,410999998.0
2006-06-28 21:35:00,0.59615,0.59625,0.59605,0.59617,753400003.0
2006-06-28 21:40:00,0.5962,0.59625,0.596,0.596,575099999.0
2006-06-28 21:45:00,0.59615,0.5962,0.59605,0.59613,436700000.0
2006-06-28 21:50:00,0.5962,0.5963,0.5961,0.59615,463599998.0
2006-06-28 21:55:00,0.59615,0.59625,0.59605,0.59615,418899997.0
2006-06-28 22:00:00,0.59615,0.5962,0.5961,0.59615,365499999.0
2006-06-28 22:05:00,0.5961,0.5963,0.596,0.59617,414700000.0
2006-06-28 22:10:00,0.59615,0.59625,0.59605,0.59617,511399998.0
2006-06-28 22:15:00,0.59617,0.59625,0.59605,0.59615,372199999.0
2006-06-28 22:20:00,0.5962,0.59625,0.59608,0.5962,500100002.0
2006-06-28 22:25:00,0.5961,0.59625,0.59605,0.59615,384399999.0
2006-06-28 22:30:00,0.5962,0.59625,0.5959,0.59617,497799995.0
2006-06-28 22:35:00,0.59622,0.59622,0.5959,0.5962,473300002.0
2006-06-28 22:40:00,0.59615,0.59625,0.596,0.59607,566099998.0
2006-06-28 22:45:00,0.59615,0.59625,0.59595,0.59615,575199999.0
2006-06-28 22:50:00,0.5962,0.5962,0.5959,0.5961,654599998.0
2006-06-28 22:55:00,0.5961,0.5963,0.59595,0.59595,584700000.0
2006-06-28 23:00:00,0.59608,0.5962,0.5955,0.59594,550299997.0
2006-06-28 23:05:00,0.59612,0.59617,0.59565,0.59595,563600004.0
2006-06-28 23:10:00,0.59581,0.596,0.59554,0.59588,526500003.0
2006-06-28 23:15:00,0.59593,0.59605,0.59557,0.59572,434400000.0
2006-06-28 23:20:00,0.59578,0.5962,0.59564,0.59591,593599999.0
2006-06-28 23:25:00,0.5958,0.59636,0.5957,0.59587,592100000.0
2006-06-28 23:30:00,0.59603,0.59622,0.59566,0.59601,603500002.0
2006-06-28 23:35:00,0.59605,0.5961,0.59595,0.59598,373400002.0
2006-06-28 23:40:00,0.59605,0.59605,0.59595,0.596,207700002.0
2006-06-28 23:45:00,0.5961,0.5961,0.5958,0.59585,330900001.0
2006-06-28 23:50:00,0.59525,0.59588,0.59499,0.5955,424100002.0
2006-06-28 23:55:00,0.59557,0.59569,0.5951,0.59516,436000002.0
2006-06-29 00:00:00,0.59527,0.59542,0.59522,0.59525,442199996.0
2006-06-29 00:05:00,0.5953,0.5953,0.59517,0.59527,229700001.0
2006-06-29 00:10:00,0.59513,0.59532,0.59446,0.59465,440899996.0
2006-06-29 00:15:00,0.59472,0.59522,0.59472,0.5952,289699998.0
2006-06-29 00:20:00,0.59522,0.59531,0.59496,0.5951,248599995.0
2006-06-29 00:25:00,0.59518,0.59555,0.59505,0.59534,452400003.0
2006-06-29 00:30:00,0.59534,0.59535,0.59495,0.59535,384400001.0
2006-06-29 00:35:00,0.5953,0.59545,0.5952,0.59535,507500002.0
2006-06-29 00:40:00,0.59529,0.59536,0.59514,0.59525,297000000.0
2006-06-29 00:45:00,0.59525,0.5954,0.59525,0.59535,404499999.0
2006-06-29 00:50:00,0.59528,0.59538,0.59517,0.59531,487300000.0
2006-06-29 00:55:00,0.59528,0.59528,0.5949,0.59495,343199998.0
2006-06-29 01:00:00,0.5949,0.59516,0.5949,0.59516,220000002.0
2006-06-29 01:05:00,0.59507,0.59516,0.5946,0.59487,322099998.0
2006-06-29 01:10:00,0.59482,0.59503,0.59418,0.59421,454299998.0
2006-06-29 01:15:00,0.59433,0.5948,0.59433,0.59475,359700001.0
2006-06-29 01:20:00,0.59481,0.59507,0.59463,0.59507,433099997.0
2006-06-29 01:25:00,0.59505,0.59517,0.5949,0.59512,426699997.0
2006-06-29 01:30:00,0.59517,0.59526,0.59496,0.5952,450399995.0
2006-06-29 01:35:00,0.5952,0.59535,0.59517,0.59527,373599999.0
2006-06-29 01:40:00,0.59545,0.59569,0.59526,0.59526,476799995.0
2006-06-29 01:45:00,0.59543,0.59551,0.59495,0.59544,450500003.0
2006-06-29 01:50:00,0.59544,0.59545,0.59511,0.59545,357300003.0
2006-06-29 01:55:00,0.5954,0.59573,0.59523,0.59555,525500001.0
2006-06-29 02:00:00,0.59574,0.59595,0.59558,0.5959,503599998.0
2006-06-29 02:05:00,0.5959,0.596,0.59569,0.59591,537499999.0
2006-06-29 02:10:00,0.59607,0.5962,0.59544,0.59573,334199999.0
2006-06-29 02:15:00,0.59559,0.59559,0.59526,0.59529,344300001.0
2006-06-29 02:20:00,0.59539,0.59549,0.59522,0.59543,427499999.0
2006-06-29 02:25:00,0.59544,0.59544,0.59505,0.59515,428799997.0
2006-06-29 02:30:00,0.59528,0.5955,0.59526,0.59548,366999999.0
2006-06-29 02:35:00,0.59545,0.59563,0.5953,0.59543,425900001.0
2006-06-29 02:40:00,0.5954,0.5955,0.59528,0.5953,346400001.0
2006-06-29 02:45:00,0.5953,0.5955,0.59525,0.59545,333500001.0
2006-06-29 02:50:00,0.59552,0.59553,0.59537,0.59547,400899996.0
2006-06-29 02:55:00,0.59549,0.59555,0.59535,0.59537,386100002.0
2006-06-29 03:00:00,0.5954,0.59545,0.5951,0.5952,409199998.0
2006-06-29 03:05:00,0.59517,0.59531,0.59491,0.595,435100000.0
2006-06-29 03:10:00,0.595,0.59524,0.59494,0.59507,393900002.0
2006-06-29 03:15:00,0.59508,0.59513,0.59485,0.59494,368000000.0
2006-06-29 03:20:00,0.59501,0.59539,0.59495,0.59533,425100004.0
2006-06-29 03:25:00,0.59532,0.59532,0.59492,0.59518,552499999.0
2006-06-29 03:30:00,0.5952,0.59581,0.59517,0.59573,344900000.0
2006-06-29 03:35:00,0.59583,0.59608,0.59561,0.59608,400500000.0
2006-06-29 03:40:00,0.59606,0.59625,0.59602,0.5961,412400002.0
2006-06-29 03:45:00,0.5962,0.59627,0.59588,0.59614,342999998.0
2006-06-29 03:50:00,0.5961,0.5962,0.59583,0.5962,396400003.0
2006-06-29 03:55:00,0.59604,0.59632,0.59599,0.59614,409800003.0
2006-06-29 04:00:00,0.59611,0.59625,0.59605,0.5962,337699996.0
2006-06-29 04:05:00,0.59615,0.5963,0.59587,0.59608,419999994.0
2006-06-29 04:10:00,0.59608,0.59615,0.5959,0.5959,411500002.0
2006-06-29 04:15:00,0.596,0.5961,0.59587,0.59595,370500000.0
2006-06-29 04:20:00,0.59595,0.5961,0.59593,0.59593,425200004.0
2006-06-29 04:25:00,0.5961,0.59616,0.59595,0.59613,262900002.0
2006-06-29 04:30:00,0.59607,0.59618,0.59599,0.5961,422200001.0
2006-06-29 04:35:00,0.59605,0.5962,0.596,0.59615,358499998.0
2006-06-29 04:40:00,0.59615,0.59617,0.59601,0.59602,337899997.0
2006-06-29 04:45:00,0.59601,0.59606,0.59578,0.5959,567900002.0
2006-06-29 04:50:00,0.59597,0.59605,0.59585,0.59595,266899999.0
2006-06-29 04:55:00,0.59595,0.59635,0.5957,0.59628,469600000.0
2006-06-29 05:00:00,0.59632,0.59632,0.59594,0.59612,317199999.0
2006-06-29 05:05:00,0.59609,0.5962,0.59595,0.59613,461100002.0
2006-06-29 05:10:00,0.59608,0.59608,0.59577,0.59595,436600002.0
2006-06-29 05:15:00,0.59595,0.59618,0.59589,0.59618,382199995.0
2006-06-29 05:20:00,0.59604,0.59614,0.59588,0.59595,344799997.0
2006-06-29 05:25:00,0.596,0.59608,0.5957,0.59608,420900000.0
2006-06-29 05:30:00,0.59593,0.59602,0.59575,0.59595,319100002.0
2006-06-29 05:35:00,0.59593,0.59604,0.59562,0.59597,448199997.0
2006-06-29 05:40:00,0.59608,0.59621,0.596,0.59604,380900001.0
2006-06-29 05:45:00,0.596,0.59612,0.59576,0.59596,430499994.0
2006-06-29 05:50:00,0.59586,0.59602,0.59575,0.59578,346900001.0
2006-06-29 05:55:00,0.5958,0.596,0.59568,0.5959,398299998.0
2006-06-29 06:00:00,0.59585,0.59605,0.59585,0.59588,314599997.0
2006-06-29 06:05:00,0.59595,0.59612,0.5958,0.59595,413800001.0
2006-06-29 06:10:00,0.59593,0.59605,0.59585,0.5959,199199998.0
2006-06-29 06:15:00,0.5959,0.59597,0.5957,0.59597,398800001.0
2006-06-29 06:20:00,0.59588,0.59593,0.5954,0.5956,358399997.0
2006-06-29 06:25:00,0.59557,0.59559,0.595,0.59504,367199999.0
2006-06-29 06:30:00,0.59494,0.59499,0.59463,0.5949,408299999.0
2006-06-29 06:35:00,0.59496,0.5953,0.59492,0.59509,285599999.0
2006-06-29 06:40:00,0.59502,0.59513,0.59489,0.59498,475599999.0
2006-06-29 06:45:00,0.59488,0.5949,0.5942,0.59439,504299999.0
2006-06-29 06:50:00,0.59445,0.59471,0.5944,0.59442,392099998.0
2006-06-29 06:55:00,0.5944,0.59501,0.5944,0.59501,474800003.0
2006-06-29 07:00:00,0.59501,0.59505,0.59485,0.59505,380499999.0
2006-06-29 07:05:00,0.59505,0.59514,0.59485,0.59505,420299998.0
2006-06-29 07:10:00,0.59507,0.59534,0.59483,0.5953,360100001.0
2006-06-29 07:15:00,0.59525,0.59532,0.59481,0.59497,368299999.0
2006-06-29 07:20:00,0.59505,0.59536,0.59495,0.59508,330599999.0
2006-06-29 07:25:00,0.59518,0.59525,0.59482,0.59495,376399997.0
2006-06-29 07:30:00,0.5949,0.59495,0.59455,0.59485,369099997.0
2006-06-29 07:35:00,0.59492,0.59512,0.59478,0.59485,447800000.0
2006-06-29 07:40:00,0.59475,0.5949,0.59432,0.59433,447900003.0
2006-06-29 07:45:00,0.59434,0.59443,0.59381,0.59405,489999998.0
2006-06-29 07:50:00,0.59405,0.59448,0.59395,0.59424,390000000.0
2006-06-29 07:55:00,0.59427,0.59451,0.59422,0.59438,443700001.0
2006-06-29 08:00:00,0.59417,0.59478,0.59417,0.59464,389800001.0
2006-06-29 08:05:00,0.59477,0.59487,0.59443,0.59458,509100000.0
2006-06-29 08:10:00,0.59475,0.59482,0.59446,0.59448,382399997.0
2006-06-29 08:15:00,0.59445,0.59469,0.59445,0.59465,302399999.0
2006-06-29 08:20:00,0.5947,0.5947,0.59435,0.59443,405099998.0
2006-06-29 08:25:00,0.5943,0.59434,0.59383,0.59414,301399998.0
2006-06-29 08:30:00,0.59406,0.59458,0.59403,0.5944,337399997.0
2006-06-29 08:35:00,0.59432,0.59458,0.5942,0.5945,237199997.0
2006-06-29 08:40:00,0.59455,0.59485,0.59439,0.59439,364400000.0
2006-06-29 08:45:00,0.59444,0.59456,0.59425,0.59425,273799999.0
2006-06-29 08:50:00,0.59428,0.59461,0.59424,0.59446,481899998.0
2006-06-29 08:55:00,0.59448,0.59455,0.59425,0.59448,302600000.0
2006-06-29 09:00:00,0.59439,0.59463,0.59427,0.59456,238800000.0
2006-06-29 09:05:00,0.59445,0.59497,0.59443,0.59496,368499994.0
2006-06-29 09:10:00,0.59501,0.59515,0.59489,0.59513,407400000.0
2006-06-29 09:15:00,0.59514,0.59523,0.59486,0.59495,533200000.0
2006-06-29 09:20:00,0.59486,0.59506,0.59467,0.59505,349400000.0
2006-06-29 09:25:00,0.59489,0.59508,0.59474,0.59499,326099998.0
2006-06-29 09:30:00,0.595,0.5951,0.59494,0.59505,340700004.0
2006-06-29 09:35:00,0.59505,0.59515,0.59494,0.595,439400000.0
2006-06-29 09:40:00,0.59499,0.59505,0.59486,0.5949,374999999.0
2006-06-29 09:45:00,0.59485,0.59514,0.5948,0.5951,299100000.0
2006-06-29 09:50:00,0.5951,0.59515,0.59469,0.59493,298700000.0
2006-06-29 09:55:00,0.59487,0.59511,0.59479,0.59488,315400001.0
2006-06-29 10:00:00,0.59487,0.5951,0.5948,0.59495,326200001.0
2006-06-29 10:05:00,0.59493,0.59498,0.59464,0.5949,518699996.0
2006-06-29 10:10:00,0.59488,0.59509,0.59483,0.59501,245700000.0
2006-06-29 10:15:00,0.59495,0.59508,0.59481,0.59482,469599999.0
2006-06-29 10:20:00,0.59484,0.59497,0.59472,0.59493,420699997.0
2006-06-29 10:25:00,0.5949,0.5954,0.5949,0.59515,490499996.0
2006-06-29 10:30:00,0.59504,0.59535,0.59504,0.59533,343699997.0
2006-06-29 10:35:00,0.59525,0.59566,0.59479,0.59509,491899999.0
2006-06-29 10:40:00,0.59518,0.59523,0.59497,0.59503,394299997.0
2006-06-29 10:45:00,0.59505,0.5951,0.59482,0.5949,446899999.0
2006-06-29 10:50:00,0.59491,0.59491,0.59445,0.5949,443799993.0
2006-06-29 10:55:00,0.5949,0.59495,0.59463,0.59467,320000001.0
2006-06-29 11:00:00,0.59465,0.59495,0.59427,0.59431,548999997.0
2006-06-29 11:05:00,0.59443,0.5947,0.5943,0.59444,345100001.0
2006-06-29 11:10:00,0.59452,0.5947,0.59439,0.5945,594799995.0
2006-06-29 11:15:00,0.59455,0.59471,0.59429,0.59447,440699998.0
2006-06-29 11:20:00,0.59442,0.59466,0.59417,0.59423,435399998.0
2006-06-29 11:25:00,0.59422,0.59445,0.5942,0.59435,369400000.0
2006-06-29 11:30:00,0.59442,0.59447,0.59407,0.59412,377000000.0
2006-06-29 11:35:00,0.59415,0.59425,0.59404,0.59412,421199997.0
2006-06-29 11:40:00,0.59403,0.59424,0.59322,0.59362,469899998.0
2006-06-29 11:45:00,0.59357,0.59374,0.5933,0.59352,510200001.0
2006-06-29 11:50:00,0.59358,0.59364,0.59278,0.59324,383300000.0
2006-06-29 11:55:00,0.5932,0.59378,0.59317,0.59376,414800000.0
2006-06-29 12:00:00,0.59378,0.59385,0.59348,0.59363,504799999.0
2006-06-29 12:05:00,0.5936,0.59383,0.59355,0.59365,493699997.0
2006-06-29 12:10:00,0.59362,0.59378,0.59351,0.59366,326000004.0
2006-06-29 12:15:00,0.59362,0.5938,0.5936,0.5936,397500000.0
2006-06-29 12:20:00,0.59368,0.59455,0.59342,0.59446,501200001.0
2006-06-29 12:25:00,0.59446,0.59463,0.59436,0.5944,330699999.0
2006-06-29 12:30:00,0.59437,0.59461,0.5941,0.59421,475900000.0
2006-06-29 12:35:00,0.59417,0.59437,0.59402,0.59418,385799999.0
2006-06-29 12:40:00,0.59406,0.5944,0.59382,0.59435,344200003.0
2006-06-29 12:45:00,0.59431,0.59431,0.59381,0.59392,257300001.0
2006-06-29 12:50:00,0.59395,0.59421,0.59375,0.59408,306400000.0
2006-06-29 12:55:00,0.59397,0.59441,0.5939,0.59432,443900004.0
2006-06-29 13:00:00,0.59427,0.5944,0.59415,0.5943,388299999.0
2006-06-29 13:05:00,0.59439,0.5946,0.59383,0.59402,498100000.0
2006-06-29 13:10:00,0.5941,0.59417,0.59365,0.59365,416999999.0
2006-06-29 13:15:00,0.5937,0.59392,0.59366,0.59369,486599999.0
2006-06-29 13:20:00,0.59389,0.59425,0.59382,0.594,591399998.0
2006-06-29 13:25:00,0.59411,0.59447,0.59378,0.59435,385800002.0
2006-06-29 13:30:00,0.5943,0.59499,0.5943,0.59494,411300000.0
2006-06-29 13:35:00,0.59502,0.59548,0.59488,0.59505,394900001.0
2006-06-29 13:40:00,0.59505,0.59513,0.5945,0.59465,434499999.0
2006-06-29 13:45:00,0.59465,0.59495,0.59461,0.59477,421200000.0
2006-06-29 13:50:00,0.59478,0.59478,0.59433,0.59462,444899999.0
2006-06-29 13:55:00,0.59443,0.59457,0.59385,0.59385,500299999.0
2006-06-29 14:00:00,0.59399,0.59438,0.59396,0.59399,442799995.0
2006-06-29 14:05:00,0.59385,0.59414,0.59354,0.5937,405300001.0
2006-06-29 14:10:00,0.59382,0.59387,0.59352,0.59365,537600001.0
2006-06-29 14:15:00,0.59362,0.59393,0.59353,0.59375,410899999.0
2006-06-29 14:20:00,0.59368,0.59403,0.59359,0.59383,422600003.0
2006-06-29 14:25:00,0.59382,0.59401,0.59354,0.59354,501899999.0
2006-06-29 14:30:00,0.5936,0.5939,0.59358,0.59375,411399995.0
2006-06-29 14:35:00,0.59385,0.5945,0.59378,0.59428,413100000.0
2006-06-29 14:40:00,0.59423,0.59432,0.59395,0.59412,433299998.0
2006-06-29 14:45:00,0.594,0.59439,0.59382,0.5941,562899999.0
2006-06-29 14:50:00,0.59421,0.59476,0.59421,0.5947,375999999.0
2006-06-29 14:55:00,0.5946,0.595,0.59455,0.59485,342199999.0
2006-06-29 15:00:00,0.59488,0.59491,0.59457,0.59481,388799996.0
2006-06-29 15:05:00,0.59482,0.59533,0.59482,0.59494,481299999.0
2006-06-29 15:10:00,0.59511,0.59526,0.59475,0.59483,590900003.0
2006-06-29 15:15:00,0.59478,0.59478,0.59445,0.59472,427700003.0
2006-06-29 15:20:00,0.59484,0.59527,0.59474,0.5952,542699999.0
2006-06-29 15:25:00,0.59526,0.596,0.59508,0.5959,487999999.0
2006-06-29 15:30:00,0.59595,0.59608,0.5959,0.596,264900001.0
2006-06-29 15:35:00,0.596,0.59622,0.59593,0.59609,226200000.0
2006-06-29 15:40:00,0.59606,0.59622,0.59562,0.59581,312999998.0
2006-06-29 15:45:00,0.59582,0.59588,0.59557,0.59574,340800005.0
2006-06-29 15:50:00,0.59562,0.59577,0.59542,0.5956,374700002.0
2006-06-29 15:55:00,0.5956,0.59567,0.59525,0.59543,442699997.0
2006-06-29 16:00:00,0.59518,0.5955,0.5948,0.59536,403399999.0
2006-06-29 16:05:00,0.59537,0.5957,0.59504,0.59527,342099996.0
2006-06-29 16:10:00,0.59515,0.59562,0.59515,0.5955,273100000.0
2006-06-29 16:15:00,0.59545,0.59604,0.59529,0.59593,525699996.0
2006-06-29 16:20:00,0.596,0.59623,0.59512,0.59529,521600004.0
2006-06-29 16:25:00,0.59525,0.5955,0.59495,0.59505,457099999.0
2006-06-29 16:30:00,0.59498,0.59522,0.59498,0.59515,460000001.0
2006-06-29 16:35:00,0.59516,0.59525,0.59487,0.59525,398800001.0
2006-06-29 16:40:00,0.59528,0.59583,0.59523,0.59583,317199999.0
2006-06-29 16:45:00,0.59597,0.59597,0.59538,0.59577,369500000.0
2006-06-29 16:50:00,0.5958,0.59585,0.59533,0.59585,481700003.0
2006-06-29 16:55:00,0.59584,0.59621,0.59579,0.596,454299996.0
2006-06-29 17:00:00,0.59596,0.59603,0.59538,0.59583,442999999.0
2006-06-29 17:05:00,0.59578,0.59579,0.59549,0.59571,284699998.0
2006-06-29 17:10:00,0.59569,0.59589,0.59546,0.59584,397399996.0
2006-06-29 17:15:00,0.59588,0.59612,0.59568,0.59568,386100002.0
2006-06-29 17:20:00,0.59583,0.59596,0.59564,0.59595,328000000.0
2006-06-29 17:25:00,0.59592,0.59606,0.59582,0.59598,480099999.0
2006-06-29 17:30:00,0.59595,0.5961,0.59586,0.5959,330600000.0
2006-06-29 17:35:00,0.59589,0.596,0.5958,0.596,274300005.0
2006-06-29 17:40:00,0.59585,0.59606,0.59525,0.59543,406700000.0
2006-06-29 17:45:00,0.5955,0.59588,0.59526,0.59549,306800003.0
2006-06-29 17:50:00,0.59542,0.59567,0.59488,0.59506,454900000.0
2006-06-29 17:55:00,0.59498,0.59539,0.59494,0.59535,481200002.0
2006-06-29 18:00:00,0.59539,0.59559,0.59511,0.59517,727500000.0
2006-06-29 18:05:00,0.59525,0.59537,0.59499,0.59525,1128199997.0
2006-06-29 18:10:00,0.59519,0.59522,0.59498,0.59522,424400002.0
2006-06-29 18:15:00,0.5952,0.59547,0.59515,0.59523,1141999996.0
2006-06-29 18:20:00,0.59526,0.59553,0.59516,0.59543,955100000.0
2006-06-29 18:25:00,0.59544,0.59583,0.5954,0.59583,1065700001.0
2006-06-29 18:30:00,0.59583,0.59598,0.59575,0.59589,599100001.0
2006-06-29 18:35:00,0.59597,0.5962,0.59583,0.59601,872499994.0
2006-06-29 18:40:00,0.59595,0.59619,0.59579,0.59601,1343099997.0
2006-06-29 18:45:00,0.59611,0.59661,0.59606,0.59637,933200001.0
2006-06-29 18:50:00,0.5964,0.5964,0.5963,0.59635,469100003.0
2006-06-29 18:55:00,0.59635,0.59635,0.59594,0.5963,600899999.0
2006-06-29 19:00:00,0.59631,0.59651,0.59624,0.59624,592700001.0
2006-06-29 19:05:00,0.59625,0.59665,0.59625,0.59658,768799996.0
2006-06-29 19:10:00,0.59657,0.5966,0.59645,0.59646,342700001.0
2006-06-29 19:15:00,0.59643,0.59645,0.59616,0.59628,389599998.0
2006-06-29 19:20:00,0.59627,0.59648,0.59625,0.5964,563799999.0
2006-06-29 19:25:00,0.59648,0.59659,0.59635,0.5964,554399998.0
2006-06-29 19:30:00,0.59647,0.59673,0.5964,0.59657,456599997.0
2006-06-29 19:35:00,0.59655,0.5966,0.5962,0.59624,881700008.0
2006-06-29 19:40:00,0.59633,0.59645,0.59625,0.59637,456099996.0
2006-06-29 19:45:00,0.59646,0.59659,0.59609,0.59609,365300000.0
2006-06-29 19:50:00,0.59624,0.59624,0.59557,0.5957,759700002.0
2006-06-29 19:55:00,0.5956,0.59605,0.5956,0.59595,948299991.0
2006-06-29 20:00:00,0.59597,0.59612,0.59559,0.59607,721699994.0
2006-06-29 20:05:00,0.5961,0.59625,0.5959,0.59614,821699999.0
2006-06-29 20:10:00,0.59616,0.59679,0.59597,0.59614,532400001.0
2006-06-29 20:15:00,0.596,0.59869,0.59595,0.59751,1003099997.0
2006-06-29 20:20:00,0.59772,0.59847,0.59751,0.59784,521300000.0
2006-06-29 20:25:00,0.59781,0.59862,0.59636,0.59862,664200002.0
2006-06-29 20:30:00,0.59776,0.5997,0.59776,0.59957,931999996.0
2006-06-29 20:35:00,0.59974,0.60058,0.59968,0.59993,860900003.0
2006-06-29 20:40:00,0.60002,0.6006,0.59988,0.6006,495899994.0
2006-06-29 20:45:00,0.60068,0.60125,0.60027,0.60125,436700001.0
2006-06-29 20:50:00,0.60128,0.60134,0.60044,0.60104,772900002.0
2006-06-29 20:55:00,0.60099,0.60148,0.60099,0.6013,803099994.0
2006-06-29 21:00:00,0.6013,0.6014,0.6012,0.60125,719800001.0
2006-06-29 21:05:00,0.60135,0.6014,0.6012,0.60135,718800003.0
2006-06-29 21:10:00,0.6013,0.60137,0.60125,0.6013,356000001.0
2006-06-29 21:15:00,0.6013,0.6014,0.60115,0.6013,741199999.0
2006-06-29 21:20:00,0.60135,0.6014,0.6012,0.6013,677899999.0
2006-06-29 21:25:00,0.6013,0.60135,0.60115,0.60125,520199999.0
2006-06-29 21:30:00,0.60132,0.6014,0.60122,0.6013,420199998.0
2006-06-29 21:35:00,0.6013,0.6014,0.6012,0.60132,756999999.0
2006-06-29 21:40:00,0.60135,0.6014,0.60115,0.60115,515600003.0
2006-06-29 21:45:00,0.6013,0.60135,0.6012,0.60128,371300000.0
2006-06-29 21:50:00,0.60135,0.60145,0.60125,0.6013,442899999.0
2006-06-29 21:55:00,0.6013,0.6014,0.6012,0.6013,479700001.0
2006-06-29 22:00:00,0.6013,0.60135,0.60125,0.6013,421300000.0
2006-06-29 22:05:00,0.60125,0.60145,0.60115,0.60132,589300000.0
2006-06-29 22:10:00,0.6013,0.6014,0.6012,0.60132,449499998.0
2006-06-29 22:15:00,0.60132,0.6014,0.6012,0.6013,387100000.0
2006-06-29 22:20:00,0.60135,0.6014,0.60123,0.60135,598800003.0
2006-06-29 22:25:00,0.60125,0.6014,0.6012,0.6013,358100000.0
2006-06-29 22:30:00,0.60135,0.6014,0.60105,0.60132,449500002.0
2006-06-29 22:35:00,0.60137,0.60137,0.60105,0.60135,482400000.0
2006-06-29 22:40:00,0.6013,0.6014,0.60115,0.60122,521699999.0
2006-06-29 22:45:00,0.6013,0.6014,0.6011,0.6013,501199999.0
2006-06-29 22:50:00,0.60135,0.60135,0.60105,0.60125,578700002.0
2006-06-29 22:55:00,0.60125,0.60145,0.6011,0.6011,630300002.0
2006-06-29 23:00:00,0.60115,0.60365,0.60115,0.60299,543900002.0
2006-06-29 23:05:00,0.6032,0.60333,0.60282,0.60297,565900000.0
2006-06-29 23:10:00,0.60289,0.60303,0.60225,0.60227,455100002.0
2006-06-29 23:15:00,0.60225,0.60274,0.60212,0.60233,570299997.0
2006-06-29 23:20:00,0.6024,0.60269,0.60186,0.60227,588999997.0
2006-06-29 23:25:00,0.6022,0.60299,0.60193,0.60258,458400001.0
2006-06-29 23:30:00,0.60252,0.6026,0.60165,0.60258,496399999.0
2006-06-29 23:35:00,0.60268,0.60285,0.60264,0.60278,378300001.0
2006-06-29 23:40:00,0.60285,0.60295,0.60275,0.6029,232900000.0
2006-06-29 23:45:00,0.60305,0.6033,0.60303,0.6031,321900000.0
2006-06-29 23:50:00,0.60307,0.60326,0.603,0.60315,275699999.0
2006-06-29 23:55:00,0.60315,0.60321,0.60305,0.60305,430299997.0
2006-06-30 00:00:00,0.60315,0.60315,0.60287,0.60287,361099997.0
2006-06-30 00:05:00,0.60293,0.60316,0.60292,0.60309,336200002.0
2006-06-30 00:10:00,0.60292,0.60307,0.6028,0.603,363900001.0
2006-06-30 00:15:00,0.60297,0.60308,0.60285,0.60308,333700000.0
2006-06-30 00:20:00,0.603,0.6039,0.60297,0.6039,268199999.0
2006-06-30 00:25:00,0.60401,0.60401,0.60341,0.6036,465000002.0
2006-06-30 00:30:00,0.60376,0.6042,0.60348,0.60417,370499999.0
2006-06-30 00:35:00,0.60412,0.60419,0.60379,0.60395,385599999.0
2006-06-30 00:40:00,0.60391,0.60417,0.6033,0.60398,445699999.0
2006-06-30 00:45:00,0.60411,0.60466,0.60411,0.60466,341400005.0
2006-06-30 00:50:00,0.60459,0.60499,0.60436,0.60474,462399998.0
2006-06-30 00:55:00,0.60466,0.60473,0.60427,0.60437,340100001.0
2006-06-30 01:00:00,0.60434,0.60441,0.60408,0.60425,329000001.0
2006-06-30 01:05:00,0.6042,0.60431,0.60386,0.60401,412199999.0
2006-06-30 01:10:00,0.60397,0.60412,0.60385,0.604,335099998.0
2006-06-30 01:15:00,0.60409,0.60421,0.60393,0.60421,311899999.0
2006-06-30 01:20:00,0.60435,0.60485,0.60424,0.60475,458799999.0
2006-06-30 01:25:00,0.6047,0.6048,0.60426,0.60477,359400001.0
2006-06-30 01:30:00,0.60485,0.60549,0.60475,0.60481,396199999.0
2006-06-30 01:35:00,0.60479,0.6056,0.60479,0.60534,444999998.0
2006-06-30 01:40:00,0.60548,0.60564,0.60515,0.60553,420299998.0
2006-06-30 01:45:00,0.6054,0.60555,0.60526,0.60532,433199997.0
2006-06-30 01:50:00,0.6054,0.60542,0.60524,0.6054,322300000.0
2006-06-30 01:55:00,0.60534,0.60548,0.60517,0.60534,384399998.0
2006-06-30 02:00:00,0.60542,0.60563,0.60534,0.60559,513300000.0
2006-06-30 02:05:00,0.60557,0.60564,0.6055,0.60552,395300002.0
2006-06-30 02:10:00,0.60559,0.60574,0.6053,0.6054,374799999.0
2006-06-30 02:15:00,0.60535,0.60556,0.60528,0.60537,340500002.0
2006-06-30 02:20:00,0.60547,0.60553,0.60526,0.60534,495500000.0
2006-06-30 02:25:00,0.60534,0.60565,0.60516,0.60545,464299997.0
2006-06-30 02:30:00,0.60558,0.60559,0.60542,0.60558,364400000.0
2006-06-30 02:35:00,0.60556,0.60567,0.60545,0.6055,427599994.0
2006-06-30 02:40:00,0.6055,0.6056,0.60532,0.60548,323999998.0
2006-06-30 02:45:00,0.60548,0.60578,0.60525,0.60571,295200001.0
2006-06-30 02:50:00,0.60576,0.60635,0.60552,0.60625,532500002.0
2006-06-30 02:55:00,0.60624,0.60625,0.60607,0.60607,462199994.0
2006-06-30 03:00:00,0.60605,0.60654,0.60605,0.60639,446800000.0
2006-06-30 03:05:00,0.60641,0.6076,0.60641,0.60693,606399997.0
2006-06-30 03:10:00,0.60707,0.60723,0.60698,0.607,436399995.0
2006-06-30 03:15:00,0.60697,0.60702,0.60639,0.60655,463599996.0
2006-06-30 03:20:00,0.60666,0.60713,0.60666,0.60707,385800003.0
2006-06-30 03:25:00,0.60705,0.60736,0.60675,0.60677,423800000.0
2006-06-30 03:30:00,0.60683,0.60688,0.60654,0.60688,346200001.0
2006-06-30 03:35:00,0.60708,0.60721,0.60695,0.60703,383599999.0
2006-06-30 03:40:00,0.607,0.60739,0.60697,0.60727,475799999.0
2006-06-30 03:45:00,0.60737,0.60752,0.60718,0.60752,457700000.0
2006-06-30 03:50:00,0.60745,0.60749,0.60738,0.60749,292699999.0
2006-06-30 03:55:00,0.60729,0.60734,0.607,0.60715,383699998.0
2006-06-30 04:00:00,0.60717,0.6074,0.60695,0.607,561299997.0
2006-06-30 04:05:00,0.60695,0.60741,0.60695,0.60728,424799997.0
2006-06-30 04:10:00,0.60721,0.60735,0.60704,0.60704,345500003.0
2006-06-30 04:15:00,0.60713,0.60717,0.60698,0.60699,480200002.0
2006-06-30 04:20:00,0.60695,0.60701,0.60548,0.60593,489700000.0
2006-06-30 04:25:00,0.60633,0.60678,0.60633,0.60675,275300000.0
2006-06-30 04:30:00,0.60664,0.60676,0.6065,0.60657,443800001.0
2006-06-30 04:35:00,0.60663,0.60663,0.60592,0.60592,377099999.0
2006-06-30 04:40:00,0.60587,0.60592,0.60555,0.60583,413999995.0
2006-06-30 04:45:00,0.60582,0.60584,0.60549,0.60549,505499999.0
2006-06-30 04:50:00,0.60555,0.60565,0.60545,0.60565,386899999.0
2006-06-30 04:55:00,0.60565,0.60578,0.60551,0.60572,416399997.0
2006-06-30 05:00:00,0.60572,0.60586,0.60548,0.60567,526300002.0
2006-06-30 05:05:00,0.60564,0.60577,0.60559,0.6057,365599999.0
2006-06-30 05:10:00,0.60555,0.60605,0.60549,0.60605,556000002.0
2006-06-30 05:15:00,0.60596,0.60617,0.60584,0.60617,448999997.0
2006-06-30 05:20:00,0.60618,0.60648,0.60594,0.60648,327400000.0
2006-06-30 05:25:00,0.6064,0.60665,0.60635,0.60665,387400000.0
2006-06-30 05:30:00,0.60656,0.60669,0.60648,0.60669,334200001.0
2006-06-30 05:35:00,0.60669,0.60669,0.60634,0.6066,492100003.0
2006-06-30 05:40:00,0.60665,0.60685,0.60655,0.6068,406100001.0
2006-06-30 05:45:00,0.60678,0.60715,0.60657,0.60657,337200001.0
2006-06-30 05:50:00,0.60635,0.60672,0.60635,0.60652,309199997.0
2006-06-30 05:55:00,0.60651,0.60651,0.60624,0.6065,360499999.0
2006-06-30 06:00:00,0.60642,0.60642,0.6062,0.60632,236500001.0
2006-06-30 06:05:00,0.6064,0.6065,0.6063,0.60645,471999999.0
2006-06-30 06:10:00,0.60643,0.60683,0.60635,0.60674,308599998.0
2006-06-30 06:15:00,0.60675,0.60685,0.60659,0.60685,336999998.0
2006-06-30 06:20:00,0.60682,0.60743,0.60682,0.60738,385300000.0
2006-06-30 06:25:00,0.6075,0.60826,0.6075,0.60825,534400000.0
2006-06-30 06:30:00,0.60818,0.60822,0.60775,0.60803,481200001.0
2006-06-30 06:35:00,0.60806,0.60882,0.60792,0.60875,392099999.0
2006-06-30 06:40:00,0.60872,0.60883,0.60845,0.60867,401700000.0
2006-06-30 06:45:00,0.60857,0.60882,0.60837,0.60837,507400001.0
2006-06-30 06:50:00,0.60845,0.6085,0.60815,0.60837,403000000.0
2006-06-30 06:55:00,0.6084,0.60865,0.6084,0.60855,443299999.0
2006-06-30 07:00:00,0.60845,0.60852,0.60815,0.60845,307600001.0
2006-06-30 07:05:00,0.60843,0.60865,0.6082,0.6086,403299997.0
2006-06-30 07:10:00,0.60855,0.60873,0.60823,0.60831,437899997.0
2006-06-30 07:15:00,0.60844,0.60852,0.60835,0.60843,324999998.0
2006-06-30 07:20:00,0.6085,0.6086,0.60835,0.60835,286300000.0
2006-06-30 07:25:00,0.60851,0.60957,0.6085,0.60937,463900001.0
2006-06-30 07:30:00,0.60946,0.6101,0.6094,0.60968,386300000.0
2006-06-30 07:35:00,0.60959,0.61027,0.60952,0.61024,499500003.0
2006-06-30 07:40:00,0.61037,0.61093,0.61027,0.61069,629899995.0
2006-06-30 07:45:00,0.61068,0.61112,0.61031,0.61043,472000005.0
2006-06-30 07:50:00,0.61033,0.61087,0.61022,0.61087,482299999.0
2006-06-30 07:55:00,0.61096,0.61131,0.61091,0.61095,350900001.0
2006-06-30 08:00:00,0.61079,0.6115,0.61079,0.6108,364999998.0
2006-06-30 08:05:00,0.61081,0.61081,0.60953,0.60953,520900000.0
2006-06-30 08:10:00,0.60952,0.61015,0.60949,0.60989,501399995.0
2006-06-30 08:15:00,0.61007,0.6103,0.60961,0.61,394400000.0
2006-06-30 08:20:00,0.61016,0.61099,0.60986,0.61069,414500000.0
2006-06-30 08:25:00,0.61061,0.61081,0.61054,0.61081,375500000.0
2006-06-30 08:30:00,0.61099,0.6122,0.61091,0.6114,429299999.0
2006-06-30 08:35:00,0.61147,0.6115,0.61115,0.61128,567400002.0
2006-06-30 08:40:00,0.61138,0.6114,0.61074,0.61075,346700000.0
2006-06-30 08:45:00,0.61078,0.61078,0.61027,0.61033,402600004.0
2006-06-30 08:50:00,0.61046,0.61091,0.61046,0.6108,377199996.0
2006-06-30 08:55:00,0.61074,0.61074,0.61012,0.61052,473999997.0
2006-06-30 09:00:00,0.61045,0.61068,0.61032,0.61042,339499998.0
2006-06-30 09:05:00,0.61034,0.61074,0.61018,0.61074,524400000.0
2006-06-30 09:10:00,0.61077,0.61081,0.61037,0.61059,403500002.0
2006-06-30 09:15:00,0.6106,0.6107,0.60994,0.60995,491599997.0
2006-06-30 09:20:00,0.60998,0.61015,0.60989,0.61009,486000004.0
2006-06-30 09:25:00,0.61022,0.61028,0.60995,0.61007,391699997.0
2006-06-30 09:30:00,0.6101,0.61022,0.60993,0.61022,323700001.0
2006-06-30 09:35:00,0.61023,0.61025,0.60989,0.60998,508499998.0
2006-06-30 09:40:00,0.60998,0.61006,0.6097,0.61005,410400003.0
2006-06-30 09:45:00,0.61011,0.6103,0.60993,0.61009,489700000.0
2006-06-30 09:50:00,0.60995,0.60995,0.60887,0.60913,475299994.0
2006-06-30 09:55:00,0.609,0.60901,0.60856,0.60889,260699998.0
2006-06-30 10:00:00,0.60864,0.60866,0.6082,0.60853,424800001.0
2006-06-30 10:05:00,0.60844,0.60844,0.60801,0.60816,403100001.0
2006-06-30 10:10:00,0.60802,0.60824,0.60733,0.60733,415799996.0
2006-06-30 10:15:00,0.60735,0.60749,0.60668,0.60737,611700002.0
2006-06-30 10:20:00,0.60734,0.60746,0.6071,0.60742,384299997.0
2006-06-30 10:25:00,0.6074,0.60772,0.6074,0.60754,430100000.0
2006-06-30 10:30:00,0.6075,0.60883,0.6075,0.60878,369799998.0
2006-06-30 10:35:00,0.60879,0.60911,0.60879,0.60892,393800000.0
2006-06-30 10:40:00,0.60902,0.60903,0.60877,0.60884,352000001.0
2006-06-30 10:45:00,0.60889,0.60966,0.60884,0.60936,701699998.0
2006-06-30 10:50:00,0.60931,0.6097,0.60889,0.6097,488599998.0
2006-06-30 10:55:00,0.60972,0.60974,0.60958,0.60958,423400000.0
2006-06-30 11:00:00,0.60956,0.60985,0.60931,0.60967,563799996.0
2006-06-30 11:05:00,0.6098,0.61027,0.6097,0.61027,374699997.0
2006-06-30 11:10:00,0.61023,0.61037,0.61005,0.61018,519299999.0
2006-06-30 11:15:00,0.61021,0.61033,0.61003,0.61025,570700000.0
2006-06-30 11:20:00,0.6102,0.6104,0.61015,0.61028,491099996.0
2006-06-30 11:25:00,0.61021,0.6103,0.61004,0.61018,560399999.0
2006-06-30 11:30:00,0.6102,0.61043,0.61015,0.61029,408900003.0
2006-06-30 11:35:00,0.61035,0.61043,0.61008,0.61008,340700001.0
2006-06-30 11:40:00,0.61002,0.6102,0.60993,0.61013,448199998.0
2006-06-30 11:45:00,0.61011,0.6102,0.60994,0.6101,548999991.0
2006-06-30 11:50:00,0.61008,0.61012,0.60988,0.61006,399400000.0
2006-06-30 11:55:00,0.60997,0.61004,0.60987,0.60991,409000004.0
2006-06-30 12:00:00,0.60988,0.60988,0.60912,0.60924,397000000.0
2006-06-30 12:05:00,0.60918,0.60958,0.60906,0.60955,463899999.0
2006-06-30 12:10:00,0.6095,0.60955,0.60918,0.60945,398199998.0
2006-06-30 12:15:00,0.60944,0.60984,0.6094,0.60965,463400000.0
2006-06-30 12:20:00,0.6097,0.6098,0.60951,0.60973,411299999.0
2006-06-30 12:25:00,0.60975,0.60981,0.60965,0.60973,246100001.0
2006-06-30 12:30:00,0.60971,0.60977,0.60893,0.60909,479099995.0
2006-06-30 12:35:00,0.60908,0.60911,0.60875,0.60905,432799997.0
2006-06-30 12:40:00,0.60899,0.6091,0.60886,0.60902,333500000.0
2006-06-30 12:45:00,0.60905,0.60905,0.6087,0.60876,397599997.0
2006-06-30 12:50:00,0.60868,0.60892,0.60858,0.60892,432200001.0
2006-06-30 12:55:00,0.60884,0.6089,0.60865,0.60867,316500003.0
2006-06-30 13:00:00,0.60867,0.60883,0.60865,0.60875,443500000.0
2006-06-30 13:05:00,0.60869,0.60889,0.60846,0.60867,428300000.0
2006-06-30 13:10:00,0.60871,0.60876,0.60852,0.60855,420199996.0
2006-06-30 13:15:00,0.60862,0.6088,0.60843,0.6087,292899999.0
2006-06-30 13:20:00,0.60875,0.60895,0.60865,0.6087,380999998.0
2006-06-30 13:25:00,0.60887,0.60914,0.6086,0.60908,403100002.0
2006-06-30 13:30:00,0.60893,0.60932,0.60875,0.6088,401300002.0
2006-06-30 13:35:00,0.60882,0.609,0.60866,0.6089,538899998.0
2006-06-30 13:40:00,0.6089,0.60898,0.60867,0.60883,440999997.0
2006-06-30 13:45:00,0.60885,0.60903,0.60878,0.60899,425899999.0
2006-06-30 13:50:00,0.60891,0.609,0.60877,0.60888,484999998.0
2006-06-30 13:55:00,0.60894,0.60922,0.6089,0.60908,438600005.0
2006-06-30 14:00:00,0.60912,0.6094,0.60897,0.6094,425699997.0
2006-06-30 14:05:00,0.60928,0.6094,0.6089,0.60905,487600001.0
2006-06-30 14:10:00,0.60918,0.60937,0.60895,0.609,317800004.0
2006-06-30 14:15:00,0.60896,0.60904,0.60882,0.60904,423900004.0
2006-06-30 14:20:00,0.60904,0.6092,0.60882,0.6091,457900000.0
2006-06-30 14:25:00,0.60913,0.60937,0.60901,0.60904,327800000.0
2006-06-30 14:30:00,0.60915,0.6104,0.60915,0.61033,492100002.0
2006-06-30 14:35:00,0.61001,0.61072,0.60976,0.61062,517999999.0
2006-06-30 14:40:00,0.61064,0.61129,0.61062,0.61111,590999998.0
2006-06-30 14:45:00,0.61098,0.61142,0.61079,0.61094,450600001.0
2006-06-30 14:50:00,0.61112,0.61131,0.61096,0.61123,371900002.0
2006-06-30 14:55:00,0.61125,0.6113,0.60994,0.61017,365400000.0
2006-06-30 15:00:00,0.61022,0.61032,0.60941,0.60944,453600002.0
2006-06-30 15:05:00,0.60958,0.6103,0.60949,0.61014,559000001.0
2006-06-30 15:10:00,0.61015,0.61016,0.60942,0.60959,384700001.0
2006-06-30 15:15:00,0.60972,0.60983,0.60938,0.60938,485100002.0
2006-06-30 15:20:00,0.60935,0.60935,0.60917,0.6093,538799997.0
2006-06-30 15:25:00,0.60935,0.60978,0.60925,0.6096,414000004.0
2006-06-30 15:30:00,0.60965,0.60967,0.60916,0.60923,312500001.0
2006-06-30 15:35:00,0.6092,0.60925,0.60895,0.60905,310599998.0
2006-06-30 15:40:00,0.60905,0.6091,0.60855,0.60893,302299999.0
2006-06-30 15:45:00,0.609,0.60949,0.60883,0.60944,354200000.0
2006-06-30 15:50:00,0.60925,0.60965,0.60925,0.60938,368800001.0
2006-06-30 15:55:00,0.6094,0.60949,0.60901,0.60917,405299997.0
2006-06-30 16:00:00,0.60908,0.60927,0.60779,0.60813,425999998.0
2006-06-30 16:05:00,0.60808,0.60826,0.60773,0.60789,571500008.0
2006-06-30 16:10:00,0.60792,0.60928,0.60792,0.60927,383399999.0
2006-06-30 16:15:00,0.60902,0.60916,0.60851,0.60863,533500001.0
2006-06-30 16:20:00,0.6087,0.60907,0.60846,0.60896,553099995.0
2006-06-30 16:25:00,0.60898,0.60936,0.60791,0.60802,355899999.0
2006-06-30 16:30:00,0.60795,0.60834,0.6079,0.60823,522299999.0
2006-06-30 16:35:00,0.6083,0.60883,0.60823,0.6086,533400000.0
2006-06-30 16:40:00,0.60854,0.60926,0.60854,0.60913,292499998.0
2006-06-30 16:45:00,0.60923,0.60938,0.60823,0.60872,540299997.0
2006-06-30 16:50:00,0.60868,0.60905,0.60843,0.60905,444699997.0
2006-06-30 16:55:00,0.60903,0.60962,0.60895,0.60962,474200001.0
2006-06-30 17:00:00,0.60954,0.60972,0.60755,0.60815,356699998.0
2006-06-30 17:05:00,0.60826,0.60837,0.60804,0.60824,415500001.0
2006-06-30 17:10:00,0.60815,0.60831,0.60796,0.60824,327100004.0
2006-06-30 17:15:00,0.6083,0.60875,0.60825,0.6086,411799997.0
2006-06-30 17:20:00,0.60877,0.60882,0.60862,0.60875,390799996.0
2006-06-30 17:25:00,0.60867,0.6089,0.6086,0.60883,422299997.0
2006-06-30 17:30:00,0.60883,0.60884,0.60813,0.60835,586100002.0
2006-06-30 17:35:00,0.60829,0.60829,0.60664,0.60682,360700001.0
2006-06-30 17:40:00,0.60682,0.60707,0.60667,0.60695,485700001.0
2006-06-30 17:45:00,0.60695,0.60745,0.60667,0.60728,477300001.0
2006-06-30 17:50:00,0.6072,0.60792,0.60711,0.60788,391999999.0
2006-06-30 17:55:00,0.60781,0.60917,0.60762,0.60917,520500001.0
2006-06-30 18:00:00,0.6093,0.6093,0.60868,0.60886,683000001.0
2006-06-30 18:05:00,0.6089,0.60895,0.60862,0.6089,943900000.0
2006-06-30 18:10:00,0.60878,0.60878,0.60834,0.6086,509899995.0
2006-06-30 18:15:00,0.60858,0.60876,0.60821,0.6084,1283999997.0
2006-06-30 18:20:00,0.60844,0.609,0.60844,0.6089,889900003.0
2006-06-30 18:25:00,0.60887,0.60935,0.6088,0.60917,939499998.0
2006-06-30 18:30:00,0.60912,0.60934,0.60905,0.6093,704499999.0
2006-06-30 18:35:00,0.60932,0.60965,0.6092,0.6096,938099997.0
2006-06-30 18:40:00,0.60969,0.60969,0.60925,0.60943,1586799998.0
2006-06-30 18:45:00,0.6095,0.60951,0.60928,0.60948,1066400004.0
2006-06-30 18:50:00,0.60957,0.60975,0.60835,0.6087,406100003.0
2006-06-30 18:55:00,0.60886,0.60904,0.60842,0.60875,648500000.0
2006-06-30 19:00:00,0.60873,0.60891,0.60841,0.60855,626699998.0
2006-06-30 19:05:00,0.60853,0.60886,0.60821,0.60828,808699998.0
2006-06-30 19:10:00,0.60827,0.6083,0.60805,0.60815,365700001.0
2006-06-30 19:15:00,0.60817,0.60847,0.60815,0.60825,390099998.0
2006-06-30 19:20:00,0.6082,0.6083,0.6081,0.6082,595499999.0
2006-06-30 19:25:00,0.6078,0.60795,0.60693,0.6078,504799997.0
2006-06-30 19:30:00,0.60788,0.60817,0.60778,0.60786,639600002.0
2006-06-30 19:35:00,0.60785,0.6079,0.60705,0.6074,820599999.0
2006-06-30 19:40:00,0.60748,0.60793,0.6072,0.60735,558099997.0
2006-06-30 19:45:00,0.60729,0.6078,0.60718,0.60744,436999998.0
2006-06-30 19:50:00,0.60762,0.60786,0.60755,0.60776,663600001.0
2006-06-30 19:55:00,0.60765,0.60775,0.60744,0.60753,978499998.0
2006-06-30 20:00:00,0.60757,0.60775,0.60742,0.6077,682900001.0
2006-06-30 20:05:00,0.6077,0.60794,0.60744,0.60788,751900000.0
2006-06-30 20:10:00,0.60782,0.6083,0.60768,0.60824,519299997.0
2006-06-30 20:15:00,0.60817,0.60833,0.60808,0.60822,834299997.0
2006-06-30 20:20:00,0.60828,0.60828,0.60783,0.60811,429000001.0
2006-06-30 20:25:00,0.60812,0.60821,0.6078,0.6079,505299998.0
2006-06-30 20:30:00,0.60792,0.6081,0.60768,0.60801,807999998.0
2006-06-30 20:35:00,0.60801,0.60811,0.60784,0.60801,687799996.0
2006-06-30 20:40:00,0.60796,0.60813,0.60788,0.60806,617199998.0
2006-06-30 20:45:00,0.60805,0.6081,0.60787,0.60799,399100002.0
2006-06-30 20:50:00,0.60801,0.6083,0.6079,0.60806,795100003.0
2006-06-30 20:55:00,0.60795,0.6081,0.60764,0.608,695999996.0
2006-06-30 21:00:00,0.608,0.6081,0.6079,0.60795,609800001.0
2006-06-30 21:05:00,0.60805,0.6081,0.6079,0.60805,651599994.0
2006-06-30 21:10:00,0.608,0.60807,0.60795,0.608,404200001.0
2006-06-30 21:15:00,0.608,0.6081,0.60785,0.608,792999998.0
2006-06-30 21:20:00,0.60805,0.6081,0.6079,0.608,635100003.0
2006-06-30 21:25:00,0.608,0.60805,0.60785,0.60795,486400001.0
2006-06-30 21:30:00,0.60802,0.6081,0.60792,0.608,397599999.0
2006-06-30 21:35:00,0.608,0.6081,0.6079,0.60802,741399995.0
2006-06-30 21:40:00,0.60805,0.6081,0.60785,0.60785,566800000.0
2006-06-30 21:45:00,0.608,0.60805,0.6079,0.60798,374099999.0
2006-06-30 21:50:00,0.60805,0.60815,0.60795,0.608,391600003.0
2006-06-30 21:55:00,0.608,0.6081,0.6079,0.608,433900000.0
2006-06-30 22:00:00,0.608,0.60805,0.60795,0.608,288200001.0
2006-06-30 22:05:00,0.60795,0.60815,0.60785,0.60802,465200000.0
2006-06-30 22:10:00,0.608,0.6081,0.6079,0.60802,543600000.0
2006-06-30 22:15:00,0.60802,0.6081,0.6079,0.608,439299997.0
2006-06-30 22:20:00,0.60805,0.6081,0.60792,0.60805,494199999.0
2006-06-30 22:25:00,0.60795,0.6081,0.6079,0.608,398499998.0
2006-06-30 22:30:00,0.60805,0.6081,0.60775,0.60802,482000003.0
2006-06-30 22:35:00,0.60807,0.60807,0.60775,0.60805,486799997.0
2006-06-30 22:40:00,0.608,0.6081,0.60785,0.60792,609699999.0
2006-06-30 22:45:00,0.608,0.6081,0.6078,0.608,446400000.0
2006-06-30 22:50:00,0.60805,0.60805,0.60775,0.60795,649600001.0
2006-06-30 22:55:00,0.60795,0.60815,0.6078,0.6078,583499995.0
2006-07-03 00:00:00,0.6085,0.6089,0.6085,0.6089,101800000.0
2006-07-03 00:05:00,0.6085,0.6085,0.6082,0.6082,101800000.0
2006-07-03 00:10:00,0.608,0.6083,0.6078,0.6079,152700000.0
2006-07-03 00:15:00,0.6078,0.608,0.6078,0.608,101800000.0
2006-07-03 00:20:00,0.6078,0.6078,0.6077,0.6077,50900000.0
2006-07-03 00:25:00,0.6079,0.6079,0.6078,0.6079,50900000.0
2006-07-03 00:40:00,0.6076,0.6077,0.6076,0.6076,101800000.0
2006-07-03 00:45:00,0.6077,0.6079,0.6076,0.6077,152700000.0
2006-07-03 00:50:00,0.6079,0.608,0.6077,0.608,203600000.0
2006-07-03 00:55:00,0.6078,0.6081,0.6077,0.6081,152700000.0
2006-07-03 01:00:00,0.6079,0.6079,0.6078,0.6079,101800000.0
2006-07-03 01:05:00,0.6078,0.608,0.6078,0.6079,50900000.0
2006-07-03 01:10:00,0.6081,0.6083,0.6081,0.6082,101800000.0
2006-07-03 01:15:00,0.608,0.6081,0.6079,0.608,203600000.0
2006-07-03 01:20:00,0.6081,0.6081,0.608,0.6081,50900000.0
2006-07-03 01:25:00,0.608,0.6081,0.608,0.6081,101800000.0
2006-07-03 01:30:00,0.6082,0.6082,0.6082,0.6082,50900000.0
2006-07-03 01:40:00,0.6081,0.6082,0.6081,0.6081,101800000.0
2006-07-03 01:45:00,0.6082,0.6082,0.6079,0.6079,101800000.0
2006-07-03 01:50:00,0.6081,0.6082,0.608,0.6082,101800000.0
2006-07-03 01:55:00,0.6081,0.6087,0.6081,0.6082,203600000.0
2006-07-03 02:00:00,0.60788,0.6085,0.60788,0.60847,423500004.0
2006-07-03 02:05:00,0.60852,0.60859,0.60822,0.60822,359200003.0
2006-07-03 02:10:00,0.60827,0.6083,0.60797,0.6082,355099998.0
2006-07-03 02:15:00,0.60815,0.6085,0.60802,0.60837,359699996.0
2006-07-03 02:20:00,0.60841,0.60841,0.60797,0.6081,562399995.0
2006-07-03 02:25:00,0.60815,0.6082,0.60795,0.60805,364199996.0
2006-07-03 02:30:00,0.60817,0.6083,0.60808,0.6082,367400001.0
2006-07-03 02:35:00,0.60811,0.60835,0.60803,0.60825,373900000.0
2006-07-03 02:40:00,0.60824,0.60845,0.60806,0.6084,261400001.0
2006-07-03 02:45:00,0.60837,0.60871,0.60831,0.60862,321999997.0
2006-07-03 02:50:00,0.60867,0.6089,0.60855,0.60885,411099995.0
2006-07-03 02:55:00,0.60885,0.60899,0.6087,0.60875,443999999.0
2006-07-03 03:00:00,0.60875,0.60887,0.6085,0.60859,359500000.0
2006-07-03 03:05:00,0.60867,0.60878,0.60812,0.60823,362799999.0
2006-07-03 03:10:00,0.6082,0.60836,0.60811,0.60828,389399996.0
2006-07-03 03:15:00,0.60825,0.60825,0.60784,0.608,307800001.0
2006-07-03 03:20:00,0.60807,0.60815,0.60797,0.60815,350800001.0
2006-07-03 03:25:00,0.60813,0.60813,0.60793,0.60793,348199994.0
2006-07-03 03:30:00,0.60789,0.60795,0.60739,0.60757,470800001.0
2006-07-03 03:35:00,0.60755,0.60755,0.60697,0.60703,404000002.0
2006-07-03 03:40:00,0.60695,0.60727,0.60694,0.60696,448499998.0
2006-07-03 03:45:00,0.60689,0.60745,0.60682,0.60745,440899998.0
2006-07-03 03:50:00,0.60745,0.60775,0.60716,0.60775,341100003.0
2006-07-03 03:55:00,0.6076,0.60831,0.6075,0.60831,421300001.0
2006-07-03 04:00:00,0.60826,0.60855,0.60811,0.6085,484200000.0
2006-07-03 04:05:00,0.60845,0.60887,0.60845,0.60873,456100002.0
2006-07-03 04:10:00,0.60867,0.60887,0.60863,0.60887,477399992.0
2006-07-03 04:15:00,0.6089,0.60895,0.60875,0.60875,409699998.0
2006-07-03 04:20:00,0.60875,0.6088,0.60864,0.60866,425199996.0
2006-07-03 04:25:00,0.6088,0.6088,0.60865,0.60875,320099998.0
2006-07-03 04:30:00,0.6087,0.6089,0.60865,0.60873,402799998.0
2006-07-03 04:35:00,0.60866,0.6088,0.60849,0.60875,395999998.0
2006-07-03 04:40:00,0.6087,0.60887,0.60855,0.60874,479200001.0
2006-07-03 04:45:00,0.60877,0.60885,0.60868,0.60871,529499997.0
2006-07-03 04:50:00,0.60877,0.60877,0.60844,0.60858,266600003.0
2006-07-03 04:55:00,0.60855,0.60868,0.60837,0.60863,413099999.0
2006-07-03 05:00:00,0.60865,0.60865,0.60812,0.60832,460700001.0
2006-07-03 05:05:00,0.6083,0.60866,0.60823,0.60845,439500001.0
2006-07-03 05:10:00,0.6084,0.60841,0.60801,0.60815,344000001.0
2006-07-03 05:15:00,0.60817,0.60846,0.608,0.60832,409399997.0
2006-07-03 05:20:00,0.60825,0.60828,0.60808,0.6082,355299998.0
2006-07-03 05:25:00,0.60807,0.60854,0.60807,0.6085,475700003.0
2006-07-03 05:30:00,0.6084,0.60873,0.60827,0.60843,428099994.0
2006-07-03 05:35:00,0.60842,0.60844,0.60816,0.60819,398299999.0
2006-07-03 05:40:00,0.60828,0.60836,0.60798,0.60828,383300003.0
2006-07-03 05:45:00,0.60825,0.60866,0.60807,0.60866,385500000.0
2006-07-03 05:50:00,0.60867,0.60914,0.60855,0.60882,355999997.0
2006-07-03 05:55:00,0.60881,0.60921,0.60873,0.60919,386099994.0
2006-07-03 06:00:00,0.60914,0.60937,0.60914,0.60922,320199998.0
2006-07-03 06:05:00,0.6093,0.6094,0.6092,0.60935,507699998.0
2006-07-03 06:10:00,0.60932,0.60951,0.60921,0.60938,450700000.0
2006-07-03 06:15:00,0.6094,0.60947,0.6092,0.60928,407299995.0
2006-07-03 06:20:00,0.60935,0.60944,0.60915,0.60935,365000002.0
2006-07-03 06:25:00,0.60934,0.60948,0.60923,0.60945,495699998.0
2006-07-03 06:30:00,0.6094,0.6095,0.60925,0.60933,368099994.0
2006-07-03 06:35:00,0.60932,0.6094,0.6091,0.60925,300999996.0
2006-07-03 06:40:00,0.60915,0.6092,0.60883,0.60895,434299995.0
2006-07-03 06:45:00,0.60886,0.60897,0.6088,0.60885,377999997.0
2006-07-03 06:50:00,0.60897,0.60914,0.60879,0.6089,428599998.0
2006-07-03 06:55:00,0.60885,0.60902,0.60878,0.60895,496899998.0
2006-07-03 07:00:00,0.60885,0.609,0.60885,0.609,336599999.0
2006-07-03 07:05:00,0.60895,0.60935,0.60889,0.60935,392900003.0
2006-07-03 07:10:00,0.60928,0.60935,0.609,0.60933,302600002.0
2006-07-03 07:15:00,0.60927,0.60931,0.60888,0.60894,307799996.0
2006-07-03 07:20:00,0.60912,0.60912,0.60885,0.60894,276699999.0
2006-07-03 07:25:00,0.60905,0.60912,0.60879,0.60903,491600004.0
2006-07-03 07:30:00,0.60905,0.6091,0.60875,0.60905,419799996.0
2006-07-03 07:35:00,0.60892,0.60897,0.60878,0.60885,400699997.0
2006-07-03 07:40:00,0.60883,0.60903,0.60857,0.6088,386299997.0
2006-07-03 07:45:00,0.60887,0.60903,0.60842,0.6086,409800001.0
2006-07-03 07:50:00,0.60857,0.60862,0.60816,0.60816,436999997.0
2006-07-03 07:55:00,0.60817,0.60835,0.60814,0.60814,284799998.0
2006-07-03 08:00:00,0.60797,0.60824,0.60797,0.60824,449200000.0
2006-07-03 08:05:00,0.60824,0.60877,0.60804,0.60866,489299999.0
2006-07-03 08:10:00,0.60877,0.60904,0.60856,0.60895,397399997.0
2006-07-03 08:15:00,0.60885,0.60957,0.60885,0.60952,387099999.0
2006-07-03 08:20:00,0.60965,0.60983,0.6095,0.60953,252100000.0
2006-07-03 08:25:00,0.60947,0.60959,0.60918,0.60947,376800000.0
2006-07-03 08:30:00,0.60964,0.61017,0.60964,0.61017,386099998.0
2006-07-03 08:35:00,0.61013,0.61033,0.61012,0.6102,218100001.0
2006-07-03 08:40:00,0.6102,0.61062,0.61011,0.61036,453700001.0
2006-07-03 08:45:00,0.61037,0.61066,0.6103,0.61037,330799998.0
2006-07-03 08:50:00,0.61038,0.61042,0.60998,0.61002,410600000.0
2006-07-03 08:55:00,0.61006,0.61013,0.60954,0.60993,327000001.0
2006-07-03 09:00:00,0.60972,0.60972,0.60888,0.60952,457599999.0
2006-07-03 09:05:00,0.60954,0.60966,0.60935,0.60939,464099998.0
2006-07-03 09:10:00,0.60938,0.60952,0.6092,0.60942,332999998.0
2006-07-03 09:15:00,0.6094,0.60956,0.609,0.60927,436800001.0
2006-07-03 09:20:00,0.60924,0.60975,0.60914,0.60939,559299998.0
2006-07-03 09:25:00,0.60947,0.60947,0.60895,0.60918,336500001.0
2006-07-03 09:30:00,0.6091,0.60939,0.60896,0.60939,323299999.0
2006-07-03 09:35:00,0.60945,0.60963,0.60931,0.60945,423900002.0
2006-07-03 09:40:00,0.60945,0.60961,0.6093,0.60939,359400000.0
2006-07-03 09:45:00,0.60945,0.61003,0.60929,0.60995,314099999.0
2006-07-03 09:50:00,0.6098,0.61039,0.60975,0.61035,478399998.0
2006-07-03 09:55:00,0.61041,0.61065,0.6103,0.6104,384900000.0
2006-07-03 10:00:00,0.61035,0.6104,0.61005,0.6103,409500001.0
2006-07-03 10:05:00,0.6103,0.61057,0.61008,0.6104,470299996.0
2006-07-03 10:10:00,0.61031,0.61032,0.61014,0.61014,203299999.0
2006-07-03 10:15:00,0.61022,0.61026,0.61007,0.61017,398999999.0
2006-07-03 10:20:00,0.61022,0.61023,0.61003,0.61012,387700001.0
2006-07-03 10:25:00,0.61005,0.61011,0.60973,0.60986,497500000.0
2006-07-03 10:30:00,0.6099,0.60996,0.60974,0.60992,385699996.0
2006-07-03 10:35:00,0.60998,0.61029,0.60983,0.60989,497799996.0
2006-07-03 10:40:00,0.61004,0.61052,0.60994,0.61024,500699998.0
2006-07-03 10:45:00,0.61028,0.61035,0.60991,0.60996,480399999.0
2006-07-03 10:50:00,0.60998,0.61004,0.60968,0.61001,462800003.0
2006-07-03 10:55:00,0.61001,0.61012,0.60951,0.6099,515000000.0
2006-07-03 11:00:00,0.60995,0.61025,0.60975,0.60996,491900002.0
2006-07-03 11:05:00,0.6101,0.61021,0.61002,0.6102,356400002.0
2006-07-03 11:10:00,0.61015,0.61025,0.61,0.6101,448700000.0
2006-07-03 11:15:00,0.61016,0.61018,0.60983,0.60985,540400000.0
2006-07-03 11:20:00,0.60995,0.61006,0.60983,0.60989,546799997.0
2006-07-03 11:25:00,0.60988,0.61,0.60978,0.60981,365800000.0
2006-07-03 11:30:00,0.60985,0.6101,0.60968,0.60997,351699996.0
2006-07-03 11:35:00,0.61,0.61003,0.60974,0.60976,402899996.0
2006-07-03 11:40:00,0.60974,0.60992,0.60958,0.6097,601900006.0
2006-07-03 11:45:00,0.60962,0.60972,0.6092,0.60937,453899999.0
2006-07-03 11:50:00,0.60937,0.60937,0.60875,0.6088,411700004.0
2006-07-03 11:55:00,0.60874,0.60885,0.60874,0.60885,468800000.0
2006-07-03 12:00:00,0.60883,0.60899,0.6087,0.60894,511099999.0
2006-07-03 12:05:00,0.60895,0.609,0.60884,0.6089,481200000.0
2006-07-03 12:10:00,0.60878,0.60878,0.60792,0.60818,334300001.0
2006-07-03 12:15:00,0.60818,0.60863,0.60815,0.60855,431799998.0
2006-07-03 12:20:00,0.60858,0.60858,0.60829,0.60842,378299998.0
2006-07-03 12:25:00,0.60845,0.60863,0.60834,0.60843,482699992.0
2006-07-03 12:30:00,0.60836,0.60849,0.60819,0.60846,533599997.0
2006-07-03 12:35:00,0.60847,0.60874,0.60817,0.60835,431499999.0
2006-07-03 12:40:00,0.60835,0.60867,0.60812,0.60863,457499996.0
2006-07-03 12:45:00,0.60868,0.60868,0.60816,0.60827,325399994.0
2006-07-03 12:50:00,0.6082,0.60835,0.60765,0.60786,472500000.0
2006-07-03 12:55:00,0.60777,0.60797,0.60748,0.60772,522799997.0
2006-07-03 13:00:00,0.60772,0.60784,0.60733,0.60757,414899997.0
2006-07-03 13:05:00,0.60753,0.60753,0.60661,0.60661,402999998.0
2006-07-03 13:10:00,0.6067,0.60679,0.60632,0.6066,582800002.0
2006-07-03 13:15:00,0.60669,0.60691,0.60659,0.60683,443900000.0
2006-07-03 13:20:00,0.60689,0.60744,0.60683,0.60725,517000000.0
2006-07-03 13:25:00,0.6074,0.60752,0.60715,0.60742,403699999.0
2006-07-03 13:30:00,0.60738,0.60765,0.60738,0.60747,428899997.0
2006-07-03 13:35:00,0.60755,0.60775,0.60744,0.60751,450000001.0
2006-07-03 13:40:00,0.60755,0.60764,0.60725,0.6074,446200002.0
2006-07-03 13:45:00,0.60738,0.60754,0.60727,0.60729,425199999.0
2006-07-03 13:50:00,0.60739,0.60742,0.6072,0.60732,435800002.0
2006-07-03 13:55:00,0.60727,0.60747,0.60717,0.60735,454100002.0
2006-07-03 14:00:00,0.60737,0.60767,0.60715,0.6075,434199999.0
2006-07-03 14:05:00,0.60738,0.60752,0.60715,0.60717,472799999.0
2006-07-03 14:10:00,0.60727,0.60729,0.6067,0.6068,335800003.0
2006-07-03 14:15:00,0.60682,0.60685,0.60656,0.60666,368199998.0
2006-07-03 14:20:00,0.60659,0.60691,0.60642,0.6066,297399997.0
2006-07-03 14:25:00,0.60663,0.60677,0.60656,0.6067,437099996.0
2006-07-03 14:30:00,0.60675,0.60682,0.60651,0.60676,384800000.0
2006-07-03 14:35:00,0.60678,0.60686,0.60661,0.60686,359100001.0
2006-07-03 14:40:00,0.60684,0.60685,0.60655,0.60685,530400000.0
2006-07-03 14:45:00,0.60675,0.60695,0.60674,0.60674,402699999.0
2006-07-03 14:50:00,0.60677,0.60686,0.6064,0.60655,391000001.0
2006-07-03 14:55:00,0.60652,0.6066,0.60609,0.6064,452600001.0
2006-07-03 15:00:00,0.60637,0.60637,0.60605,0.60615,548500000.0
2006-07-03 15:05:00,0.60609,0.60614,0.60547,0.60586,498499998.0
2006-07-03 15:10:00,0.60597,0.60616,0.60597,0.60608,345699998.0
2006-07-03 15:15:00,0.6061,0.6062,0.606,0.6061,403300000.0
2006-07-03 15:20:00,0.6061,0.6061,0.60565,0.60578,416599997.0
2006-07-03 15:25:00,0.60585,0.606,0.60573,0.60588,408799998.0
2006-07-03 15:30:00,0.6059,0.60593,0.60554,0.60576,326900001.0
2006-07-03 15:35:00,0.60577,0.60584,0.60567,0.60582,329000000.0
2006-07-03 15:40:00,0.60586,0.60596,0.60561,0.60577,397900001.0
2006-07-03 15:45:00,0.6057,0.60592,0.60544,0.60565,413400001.0
2006-07-03 15:50:00,0.60551,0.60589,0.60545,0.60578,409699999.0
2006-07-03 15:55:00,0.60581,0.60611,0.60579,0.6059,420399999.0
2006-07-03 16:00:00,0.60579,0.60669,0.60579,0.60664,490200004.0
2006-07-03 16:05:00,0.60653,0.60653,0.60593,0.60603,483299998.0
2006-07-03 16:10:00,0.60605,0.60642,0.60598,0.60635,401900003.0
2006-07-03 16:15:00,0.6063,0.60679,0.6063,0.60652,567699998.0
2006-07-03 16:20:00,0.60664,0.60706,0.60664,0.6069,421099998.0
2006-07-03 16:25:00,0.60688,0.60688,0.60613,0.60656,452300001.0
2006-07-03 16:30:00,0.60648,0.60701,0.60647,0.60686,542999998.0
2006-07-03 16:35:00,0.6069,0.60754,0.60669,0.60754,412400001.0
2006-07-03 16:40:00,0.60753,0.60753,0.60706,0.6071,353800000.0
2006-07-03 16:45:00,0.60715,0.60715,0.60687,0.607,436400003.0
2006-07-03 16:50:00,0.60702,0.60714,0.60695,0.60708,413200001.0
2006-07-03 16:55:00,0.60705,0.60727,0.60696,0.60722,531300003.0
2006-07-03 17:00:00,0.60724,0.60728,0.60689,0.60715,396300002.0
2006-07-03 17:05:00,0.607,0.60708,0.6068,0.60708,378100001.0
2006-07-03 17:10:00,0.60706,0.60718,0.6068,0.60689,472599998.0
2006-07-03 17:15:00,0.6068,0.6068,0.60645,0.60645,335799996.0
2006-07-03 17:20:00,0.60653,0.60653,0.60601,0.60619,413599999.0
2006-07-03 17:25:00,0.60615,0.6063,0.6061,0.60621,427000002.0
2006-07-03 17:30:00,0.6062,0.60625,0.6059,0.60606,420799997.0
2006-07-03 17:35:00,0.60611,0.60634,0.60595,0.60608,385199999.0
2006-07-03 17:40:00,0.60593,0.60663,0.60591,0.60659,318100002.0
2006-07-03 17:45:00,0.60658,0.60658,0.60615,0.60636,295400001.0
2006-07-03 17:50:00,0.60636,0.60653,0.60625,0.60625,361799996.0
2006-07-03 17:55:00,0.60612,0.60735,0.60612,0.60735,429500002.0
2006-07-03 18:00:00,0.60713,0.60713,0.60672,0.6069,849100005.0
2006-07-03 18:05:00,0.60703,0.60753,0.607,0.60737,930299997.0
2006-07-03 18:10:00,0.6073,0.6074,0.60725,0.60735,343899999.0
2006-07-03 18:15:00,0.6073,0.6074,0.6071,0.60711,1098599999.0
2006-07-03 18:20:00,0.60712,0.60743,0.60603,0.60647,1056600006.0
2006-07-03 18:25:00,0.6064,0.60642,0.60609,0.60629,1126700010.0
2006-07-03 18:30:00,0.60635,0.60653,0.60627,0.6064,679599997.0
2006-07-03 18:35:00,0.60643,0.60669,0.60618,0.6066,891399995.0
2006-07-03 18:40:00,0.60667,0.60681,0.60645,0.60658,1597899993.0
2006-07-03 18:45:00,0.60662,0.60662,0.6058,0.60595,1094699994.0
2006-07-03 18:50:00,0.606,0.60611,0.60585,0.60595,376899996.0
2006-07-03 18:55:00,0.60599,0.60616,0.60584,0.60616,670199999.0
2006-07-03 19:00:00,0.60611,0.60629,0.60598,0.606,613600002.0
2006-07-03 19:05:00,0.60603,0.6064,0.60603,0.60617,786600000.0
2006-07-03 19:10:00,0.60619,0.60622,0.6058,0.60587,583099999.0
2006-07-03 19:15:00,0.60587,0.60597,0.60575,0.60593,463600000.0
2006-07-03 19:20:00,0.60593,0.60605,0.6058,0.60596,538200000.0
2006-07-03 19:25:00,0.60603,0.60616,0.60577,0.60592,491199995.0
2006-07-03 19:30:00,0.60595,0.60605,0.6058,0.60595,463099999.0
2006-07-03 19:35:00,0.60596,0.60603,0.60567,0.60567,816700001.0
2006-07-03 19:40:00,0.60566,0.60566,0.60505,0.60505,397300002.0
2006-07-03 19:45:00,0.60513,0.60524,0.60438,0.6049,519599999.0
2006-07-03 19:50:00,0.60507,0.60528,0.605,0.60523,711999998.0
2006-07-03 19:55:00,0.60516,0.6055,0.60515,0.6053,918499995.0
2006-07-03 20:00:00,0.60529,0.60545,0.60523,0.6054,630100000.0
2006-07-03 20:05:00,0.60543,0.60545,0.60515,0.60535,720900002.0
2006-07-03 20:10:00,0.6053,0.60545,0.6051,0.60545,499900000.0
2006-07-03 20:15:00,0.60536,0.60545,0.60526,0.60545,849800000.0
2006-07-03 20:20:00,0.60558,0.60572,0.60522,0.60555,460799997.0
2006-07-03 20:25:00,0.60555,0.6056,0.60543,0.60545,582199999.0
2006-07-03 20:30:00,0.60544,0.6055,0.60526,0.6054,1034299997.0
2006-07-03 20:35:00,0.6054,0.6055,0.60525,0.6054,616900002.0
2006-07-03 20:40:00,0.60535,0.60545,0.60528,0.6054,520199998.0
2006-07-03 20:45:00,0.60535,0.60541,0.60516,0.6054,421299998.0
2006-07-03 20:50:00,0.60542,0.60542,0.6052,0.60533,799100001.0
2006-07-03 20:55:00,0.6053,0.60541,0.60504,0.60525,626400003.0
2006-07-03 21:00:00,0.60525,0.60535,0.60515,0.6052,649100002.0
2006-07-03 21:05:00,0.6053,0.60535,0.60515,0.6053,576199998.0
2006-07-03 21:10:00,0.60525,0.60533,0.6052,0.60525,429900002.0
2006-07-03 21:15:00,0.60525,0.60535,0.6051,0.60525,730600002.0
2006-07-03 21:20:00,0.6053,0.60535,0.60515,0.60525,676899998.0
2006-07-03 21:25:00,0.60525,0.6053,0.6051,0.6053,574499998.0
2006-07-03 21:30:00,0.60527,0.60535,0.60517,0.60525,375299999.0
2006-07-03 21:35:00,0.60525,0.60535,0.60515,0.60527,788600001.0
2006-07-03 21:40:00,0.6053,0.60535,0.6051,0.6051,517299997.0
2006-07-03 21:45:00,0.60525,0.6053,0.60515,0.60523,365999998.0
2006-07-03 21:50:00,0.6053,0.6054,0.6052,0.60525,404200002.0
2006-07-03 21:55:00,0.60525,0.60535,0.60515,0.60525,520899995.0
2006-07-03 22:00:00,0.60525,0.6053,0.6052,0.60525,435600005.0
2006-07-03 22:05:00,0.6052,0.6054,0.6051,0.60523,530800002.0
2006-07-03 22:10:00,0.60525,0.60535,0.60515,0.60527,532700000.0
2006-07-03 22:15:00,0.60527,0.60535,0.60515,0.60525,474599997.0
2006-07-03 22:20:00,0.6053,0.60535,0.60518,0.6053,475799998.0
2006-07-03 22:25:00,0.6052,0.60535,0.60515,0.60525,411499998.0
2006-07-03 22:30:00,0.6053,0.60535,0.605,0.60527,508399994.0
2006-07-03 22:35:00,0.60532,0.60532,0.605,0.6053,463700001.0
2006-07-03 22:40:00,0.60525,0.60535,0.6051,0.60517,534900003.0
2006-07-03 22:45:00,0.60525,0.60535,0.60505,0.60525,592500004.0
2006-07-03 22:50:00,0.6053,0.6053,0.605,0.6052,905799994.0
2006-07-03 22:55:00,0.6052,0.6054,0.60505,0.60505,607699997.0
2006-07-03 23:00:00,0.6051,0.60592,0.6051,0.60577,435199997.0
2006-07-03 23:05:00,0.60586,0.60607,0.60559,0.60587,456700003.0
2006-07-03 23:10:00,0.60581,0.60592,0.60559,0.60567,404500000.0
2006-07-03 23:15:00,0.60571,0.60594,0.60557,0.6058,548499995.0
2006-07-03 23:20:00,0.60594,0.60634,0.60581,0.60604,485799999.0
2006-07-03 23:25:00,0.60619,0.60624,0.60591,0.60609,576899993.0
2006-07-03 23:30:00,0.60608,0.60615,0.60536,0.606,356600001.0
2006-07-03 23:35:00,0.60606,0.6062,0.60601,0.60608,388099999.0
2006-07-03 23:40:00,0.60615,0.60615,0.60605,0.6061,194699999.0
2006-07-03 23:45:00,0.6062,0.6062,0.60605,0.6061,337099997.0
2006-07-03 23:50:00,0.60605,0.6062,0.60577,0.60597,291000002.0
2006-07-03 23:55:00,0.60594,0.6063,0.6058,0.6062,433199997.0
2006-07-04 00:00:00,0.60624,0.60635,0.60615,0.60625,401000004.0
2006-07-04 00:05:00,0.6063,0.6063,0.6062,0.6063,321399998.0
2006-07-04 00:10:00,0.60618,0.60643,0.60615,0.60635,510300004.0
2006-07-04 00:15:00,0.60632,0.6064,0.6062,0.6064,336899999.0
2006-07-04 00:20:00,0.6063,0.60638,0.60625,0.60635,357900003.0
2006-07-04 00:25:00,0.60638,0.6064,0.60621,0.6064,349799995.0
2006-07-04 00:30:00,0.6065,0.6065,0.6062,0.6064,426400005.0
2006-07-04 00:35:00,0.60635,0.60647,0.60622,0.6064,412999997.0
2006-07-04 00:40:00,0.60635,0.6064,0.6062,0.6063,396299997.0
2006-07-04 00:45:00,0.6063,0.60645,0.6063,0.6064,317900000.0
2006-07-04 00:50:00,0.60635,0.60643,0.60625,0.6064,316000000.0
2006-07-04 00:55:00,0.6064,0.6064,0.6063,0.60635,420999998.0
2006-07-04 01:00:00,0.6063,0.6065,0.60626,0.60643,225499999.0
2006-07-04 01:05:00,0.60637,0.60652,0.6063,0.60652,220599998.0
2006-07-04 01:10:00,0.60643,0.60652,0.60626,0.60628,349100000.0
2006-07-04 01:15:00,0.60635,0.60645,0.60619,0.6064,325799999.0
2006-07-04 01:20:00,0.60635,0.6064,0.60617,0.60635,309899999.0
2006-07-04 01:25:00,0.60627,0.60633,0.60606,0.60628,343000001.0
2006-07-04 01:30:00,0.60641,0.60724,0.60631,0.60708,395300000.0
2006-07-04 01:35:00,0.60695,0.60752,0.60689,0.60738,387199997.0
2006-07-04 01:40:00,0.60759,0.6083,0.60745,0.60798,450099999.0
2006-07-04 01:45:00,0.608,0.60839,0.60793,0.6082,433400003.0
2006-07-04 01:50:00,0.60817,0.60817,0.60761,0.60775,376199996.0
2006-07-04 01:55:00,0.6077,0.60784,0.60745,0.60747,446000003.0
2006-07-04 02:00:00,0.60753,0.60763,0.60744,0.6075,367000000.0
2006-07-04 02:05:00,0.60751,0.60751,0.60724,0.60735,330800000.0
2006-07-04 02:10:00,0.6074,0.60744,0.60721,0.60732,339999999.0
2006-07-04 02:15:00,0.60725,0.60739,0.6069,0.60697,334500002.0
2006-07-04 02:20:00,0.60709,0.60712,0.60683,0.60695,529300002.0
2006-07-04 02:25:00,0.60698,0.60707,0.60669,0.60695,346999999.0
2006-07-04 02:30:00,0.60708,0.60747,0.60704,0.60733,364300000.0
2006-07-04 02:35:00,0.60725,0.60754,0.60716,0.60738,344800000.0
2006-07-04 02:40:00,0.6073,0.60739,0.60722,0.6073,390799996.0
2006-07-04 02:45:00,0.60748,0.60832,0.60747,0.60815,377999999.0
2006-07-04 02:50:00,0.60819,0.60851,0.608,0.60843,406599998.0
2006-07-04 02:55:00,0.60854,0.60854,0.60825,0.60825,553900001.0
2006-07-04 03:00:00,0.60825,0.60829,0.6081,0.60825,430399995.0
2006-07-04 03:05:00,0.60821,0.60835,0.6082,0.60835,436699998.0
2006-07-04 03:10:00,0.60834,0.60843,0.60776,0.6078,376099998.0
2006-07-04 03:15:00,0.60785,0.60803,0.60773,0.60792,356299999.0
2006-07-04 03:20:00,0.60805,0.60827,0.60797,0.60827,403999998.0
2006-07-04 03:25:00,0.60829,0.60842,0.60817,0.60842,321700004.0
2006-07-04 03:30:00,0.60847,0.60857,0.60829,0.6084,416499999.0
2006-07-04 03:35:00,0.6085,0.60857,0.60833,0.60857,355100000.0
2006-07-04 03:40:00,0.6085,0.6086,0.60816,0.60827,344300000.0
2006-07-04 03:45:00,0.60838,0.60847,0.60815,0.6084,487200002.0
2006-07-04 03:50:00,0.60834,0.6084,0.6082,0.6084,405600002.0
2006-07-04 03:55:00,0.60824,0.60845,0.60816,0.6084,420200003.0
2006-07-04 04:00:00,0.60844,0.60859,0.60825,0.60836,385499998.0
2006-07-04 04:05:00,0.6083,0.6084,0.60801,0.60821,407999998.0
2006-07-04 04:10:00,0.60805,0.60831,0.60802,0.60814,373099998.0
2006-07-04 04:15:00,0.60823,0.60823,0.60793,0.60793,462100001.0
2006-07-04 04:20:00,0.608,0.6082,0.60775,0.60775,431200001.0
2006-07-04 04:25:00,0.6079,0.6079,0.60764,0.60774,473100002.0
2006-07-04 04:30:00,0.60782,0.60793,0.60772,0.60772,395599995.0
2006-07-04 04:35:00,0.60775,0.60802,0.60762,0.60797,495500000.0
2006-07-04 04:40:00,0.60795,0.608,0.60785,0.60785,441500000.0
2006-07-04 04:45:00,0.60786,0.60803,0.60781,0.60788,553299997.0
2006-07-04 04:50:00,0.60796,0.60796,0.60761,0.60766,323499997.0
2006-07-04 04:55:00,0.60756,0.60785,0.60734,0.60775,475400001.0
2006-07-04 05:00:00,0.60775,0.60775,0.60745,0.60757,397699999.0
2006-07-04 05:05:00,0.60755,0.60776,0.6075,0.60774,438400000.0
2006-07-04 05:10:00,0.6077,0.60798,0.60768,0.60798,271099999.0
2006-07-04 05:15:00,0.60793,0.60803,0.60778,0.60803,375599998.0
2006-07-04 05:20:00,0.60791,0.60803,0.6078,0.60785,444000000.0
2006-07-04 05:25:00,0.60775,0.6081,0.60775,0.6081,476800000.0
2006-07-04 05:30:00,0.60803,0.60844,0.60803,0.60842,388299998.0
2006-07-04 05:35:00,0.6084,0.6084,0.60791,0.60815,412899999.0
2006-07-04 05:40:00,0.6082,0.60828,0.60805,0.60806,382199999.0
2006-07-04 05:45:00,0.60806,0.6082,0.60797,0.60815,373299998.0
2006-07-04 05:50:00,0.6081,0.60826,0.60803,0.60808,281800001.0
2006-07-04 05:55:00,0.60805,0.60817,0.60795,0.60805,300900002.0
2006-07-04 06:00:00,0.60795,0.60805,0.6079,0.60796,286399999.0
2006-07-04 06:05:00,0.60805,0.6082,0.608,0.6082,522699999.0
2006-07-04 06:10:00,0.60817,0.60826,0.60805,0.6081,187400001.0
2006-07-04 06:15:00,0.60809,0.60813,0.60785,0.60805,363999997.0
2006-07-04 06:20:00,0.60799,0.60816,0.60785,0.60813,349399997.0
2006-07-04 06:25:00,0.60815,0.60823,0.60811,0.60821,401900003.0
2006-07-04 06:30:00,0.60815,0.60825,0.608,0.60812,387600001.0
2006-07-04 06:35:00,0.60811,0.60833,0.60809,0.60826,419700002.0
2006-07-04 06:40:00,0.60817,0.60825,0.60802,0.60825,425400002.0
2006-07-04 06:45:00,0.6082,0.60862,0.60815,0.60856,525199998.0
2006-07-04 06:50:00,0.60852,0.6087,0.6084,0.60853,416399998.0
2006-07-04 06:55:00,0.60849,0.60868,0.60829,0.6085,456600002.0
2006-07-04 07:00:00,0.6084,0.60858,0.60834,0.60858,333000001.0
2006-07-04 07:05:00,0.60855,0.60866,0.60844,0.6086,373999994.0
2006-07-04 07:10:00,0.60858,0.60865,0.60822,0.60858,357400001.0
2006-07-04 07:15:00,0.6085,0.60878,0.6084,0.60867,266200002.0
2006-07-04 07:20:00,0.6088,0.6089,0.60854,0.60859,374299998.0
2006-07-04 07:25:00,0.60875,0.60879,0.60854,0.60868,497100003.0
2006-07-04 07:30:00,0.60868,0.6088,0.60845,0.60845,426900002.0
2006-07-04 07:35:00,0.60865,0.6088,0.60865,0.6087,413799999.0
2006-07-04 07:40:00,0.60871,0.60901,0.60869,0.60887,437299996.0
2006-07-04 07:45:00,0.60885,0.60906,0.60875,0.60906,457600001.0
2006-07-04 07:50:00,0.60904,0.60907,0.60867,0.60899,479499999.0
2006-07-04 07:55:00,0.60903,0.60903,0.60858,0.60869,390800001.0
2006-07-04 08:00:00,0.60855,0.6088,0.60853,0.60871,387300001.0
2006-07-04 08:05:00,0.60871,0.60902,0.6085,0.60888,628699997.0
2006-07-04 08:10:00,0.609,0.60905,0.60879,0.60887,215800002.0
2006-07-04 08:15:00,0.60885,0.60916,0.60885,0.60911,324499999.0
2006-07-04 08:20:00,0.60918,0.60939,0.60904,0.60925,496300000.0
2006-07-04 08:25:00,0.6092,0.60933,0.6091,0.60928,317799998.0
2006-07-04 08:30:00,0.6093,0.60941,0.6091,0.60922,267500002.0
2006-07-04 08:35:00,0.6091,0.60926,0.60905,0.60918,250599998.0
2006-07-04 08:40:00,0.60919,0.60921,0.60893,0.60895,372400002.0
2006-07-04 08:45:00,0.60901,0.60906,0.6086,0.60861,298500000.0
2006-07-04 08:50:00,0.6086,0.60889,0.60858,0.60875,416699999.0
2006-07-04 08:55:00,0.60878,0.60895,0.60854,0.60882,368300000.0
2006-07-04 09:00:00,0.60881,0.60893,0.60863,0.60883,465199998.0
2006-07-04 09:05:00,0.60875,0.60886,0.6087,0.60872,475400000.0
2006-07-04 09:10:00,0.60862,0.60862,0.60783,0.60783,448500000.0
2006-07-04 09:15:00,0.60792,0.608,0.60748,0.60761,503599999.0
2006-07-04 09:20:00,0.6077,0.60796,0.60768,0.60772,430700002.0
2006-07-04 09:25:00,0.60775,0.6079,0.6075,0.60785,284299997.0
2006-07-04 09:30:00,0.60785,0.60795,0.60774,0.6079,367999998.0
2006-07-04 09:35:00,0.6079,0.608,0.60779,0.60795,396399998.0
2006-07-04 09:40:00,0.60795,0.60814,0.60784,0.60791,432199996.0
2006-07-04 09:45:00,0.60791,0.6081,0.6078,0.608,326699998.0
2006-07-04 09:50:00,0.60798,0.60805,0.60789,0.60803,212300001.0
2006-07-04 09:55:00,0.60795,0.60908,0.60795,0.60908,226799999.0
2006-07-04 10:00:00,0.60902,0.60905,0.60875,0.60885,408099999.0
2006-07-04 10:05:00,0.60885,0.60905,0.60852,0.60905,400299997.0
2006-07-04 10:10:00,0.609,0.60905,0.60884,0.60884,233500002.0
2006-07-04 10:15:00,0.60885,0.60885,0.60859,0.60874,372000002.0
2006-07-04 10:20:00,0.6088,0.6088,0.60861,0.6087,396099999.0
2006-07-04 10:25:00,0.60865,0.6088,0.6086,0.60877,314799999.0
2006-07-04 10:30:00,0.60877,0.60877,0.60845,0.60857,318900003.0
2006-07-04 10:35:00,0.60864,0.60891,0.60858,0.60881,422800001.0
2006-07-04 10:40:00,0.60898,0.60898,0.60869,0.60877,428400001.0
2006-07-04 10:45:00,0.60882,0.60897,0.60875,0.60885,498899998.0
2006-07-04 10:50:00,0.60893,0.60923,0.60876,0.60908,314600003.0
2006-07-04 10:55:00,0.6091,0.6091,0.6088,0.60883,347000000.0
2006-07-04 11:00:00,0.60884,0.6091,0.60867,0.60894,515099997.0
2006-07-04 11:05:00,0.6091,0.6091,0.609,0.6091,330200003.0
2006-07-04 11:10:00,0.60905,0.60935,0.60903,0.60923,551000002.0
2006-07-04 11:15:00,0.60925,0.60925,0.60887,0.60906,561799996.0
2006-07-04 11:20:00,0.60901,0.6093,0.60893,0.60918,496599997.0
2006-07-04 11:25:00,0.60917,0.6094,0.60915,0.60926,448399995.0
2006-07-04 11:30:00,0.6093,0.60936,0.60911,0.60932,400799996.0
2006-07-04 11:35:00,0.60938,0.60964,0.60918,0.60962,406700002.0
2006-07-04 11:40:00,0.6096,0.60978,0.6096,0.60965,299599999.0
2006-07-04 11:45:00,0.60973,0.61114,0.60973,0.61114,482899999.0
2006-07-04 11:50:00,0.6113,0.61136,0.61037,0.6104,418199999.0
2006-07-04 11:55:00,0.61041,0.61058,0.61025,0.61035,408700003.0
2006-07-04 12:00:00,0.61033,0.6107,0.61028,0.61061,404100000.0
2006-07-04 12:05:00,0.61064,0.611,0.6105,0.6105,478800002.0
2006-07-04 12:10:00,0.61037,0.6104,0.6102,0.6103,338699998.0
2006-07-04 12:15:00,0.6103,0.6104,0.61025,0.6103,416200004.0
2006-07-04 12:20:00,0.61034,0.61075,0.61012,0.6107,495299998.0
2006-07-04 12:25:00,0.61075,0.6109,0.61049,0.6107,290200002.0
2006-07-04 12:30:00,0.61065,0.61097,0.61063,0.6107,496199999.0
2006-07-04 12:35:00,0.61061,0.61071,0.61032,0.61045,491099999.0
2006-07-04 12:40:00,0.61039,0.61069,0.61018,0.61059,399200001.0
2006-07-04 12:45:00,0.61069,0.61076,0.61039,0.61043,238100000.0
2006-07-04 12:50:00,0.6103,0.61045,0.6102,0.6104,473399996.0
2006-07-04 12:55:00,0.6103,0.61047,0.61021,0.61039,461100002.0
2006-07-04 13:00:00,0.6104,0.61059,0.61009,0.6102,563699996.0
2006-07-04 13:05:00,0.61015,0.6102,0.60964,0.60964,555199996.0
2006-07-04 13:10:00,0.60973,0.60981,0.60922,0.60977,413600001.0
2006-07-04 13:15:00,0.60979,0.61006,0.60965,0.60995,390900000.0
2006-07-04 13:20:00,0.60983,0.61017,0.60969,0.60969,509099999.0
2006-07-04 13:25:00,0.60989,0.60994,0.60913,0.60957,551399998.0
2006-07-04 13:30:00,0.60951,0.60955,0.609,0.60947,349400000.0
2006-07-04 13:35:00,0.60953,0.60976,0.60944,0.6097,505100002.0
2006-07-04 13:40:00,0.60973,0.60996,0.60956,0.6099,395499997.0
2006-07-04 13:45:00,0.6099,0.61001,0.6098,0.6099,406299995.0
2006-07-04 13:50:00,0.60987,0.60995,0.60973,0.60992,436099998.0
2006-07-04 13:55:00,0.60994,0.61016,0.60978,0.61005,459999995.0
2006-07-04 14:00:00,0.61014,0.61052,0.61005,0.61052,357800000.0
2006-07-04 14:05:00,0.61039,0.61053,0.61023,0.61034,608199994.0
2006-07-04 14:10:00,0.6103,0.61047,0.61009,0.61009,374600001.0
2006-07-04 14:15:00,0.61009,0.61065,0.61009,0.6106,556499997.0
2006-07-04 14:20:00,0.61055,0.6106,0.61028,0.6103,305000000.0
2006-07-04 14:25:00,0.61028,0.61064,0.61026,0.61057,345199999.0
2006-07-04 14:30:00,0.6106,0.61062,0.61038,0.61057,415300002.0
2006-07-04 14:35:00,0.61048,0.6106,0.61042,0.61052,501099996.0
2006-07-04 14:40:00,0.61049,0.61049,0.60981,0.6099,445900002.0
2006-07-04 14:45:00,0.60982,0.60985,0.60933,0.6097,430899999.0
2006-07-04 14:50:00,0.60963,0.60981,0.60942,0.60968,322400000.0
2006-07-04 14:55:00,0.60964,0.60976,0.60909,0.60909,366399997.0
2006-07-04 15:00:00,0.60905,0.60949,0.60905,0.60937,429899997.0
2006-07-04 15:05:00,0.60929,0.60952,0.6092,0.60932,501000001.0
2006-07-04 15:10:00,0.60939,0.60955,0.60921,0.60936,448900009.0
2006-07-04 15:15:00,0.6094,0.60945,0.6092,0.6093,368499997.0
2006-07-04 15:20:00,0.6093,0.60951,0.60924,0.60945,525099999.0
2006-07-04 15:25:00,0.60946,0.60946,0.60922,0.6093,421699995.0
2006-07-04 15:30:00,0.60935,0.60938,0.60863,0.60883,382000002.0
2006-07-04 15:35:00,0.60886,0.60903,0.60874,0.609,260500000.0
2006-07-04 15:40:00,0.609,0.60908,0.6088,0.60903,256099999.0
2006-07-04 15:45:00,0.609,0.60904,0.60851,0.60872,268699999.0
2006-07-04 15:50:00,0.60873,0.60944,0.60873,0.60933,341600000.0
2006-07-04 15:55:00,0.60938,0.61005,0.60933,0.60991,437199997.0
2006-07-04 16:00:00,0.6098,0.61008,0.60969,0.61006,379900000.0
2006-07-04 16:05:00,0.60993,0.6103,0.6099,0.61005,282699999.0
2006-07-04 16:10:00,0.61007,0.61041,0.60999,0.6103,404299998.0
2006-07-04 16:15:00,0.61032,0.6107,0.61018,0.61018,570299997.0
2006-07-04 16:20:00,0.61015,0.61038,0.61003,0.61025,371999999.0
2006-07-04 16:25:00,0.61018,0.61042,0.6101,0.61033,451199998.0
2006-07-04 16:30:00,0.6103,0.6104,0.61023,0.61028,570700000.0
2006-07-04 16:35:00,0.61031,0.61064,0.61019,0.61041,427700000.0
2006-07-04 16:40:00,0.61033,0.61049,0.61024,0.61024,299400001.0
2006-07-04 16:45:00,0.61035,0.61045,0.61025,0.6104,365400001.0
2006-07-04 16:50:00,0.6104,0.61086,0.61009,0.61068,453999997.0
2006-07-04 16:55:00,0.61062,0.61093,0.61053,0.61093,507999997.0
2006-07-04 17:00:00,0.61088,0.61088,0.61,0.6104,482399998.0
2006-07-04 17:05:00,0.6104,0.61049,0.6102,0.61049,393300002.0
2006-07-04 17:10:00,0.61047,0.6105,0.6099,0.61005,394300001.0
2006-07-04 17:15:00,0.61,0.61006,0.60945,0.60945,454600000.0
2006-07-04 17:20:00,0.60957,0.60963,0.60886,0.60891,310600000.0
2006-07-04 17:25:00,0.6088,0.60888,0.60863,0.60882,468099996.0
2006-07-04 17:30:00,0.60883,0.60891,0.60806,0.60806,446400000.0
2006-07-04 17:35:00,0.60822,0.60847,0.60803,0.6083,400599998.0
2006-07-04 17:40:00,0.60815,0.6083,0.60802,0.6082,348800000.0
2006-07-04 17:45:00,0.60818,0.60859,0.60793,0.60842,273499998.0
2006-07-04 17:50:00,0.60835,0.60986,0.60833,0.60855,452999997.0
2006-07-04 17:55:00,0.60848,0.60855,0.6082,0.60837,424499997.0
2006-07-04 18:00:00,0.60829,0.60855,0.6082,0.6085,655799995.0
2006-07-04 18:05:00,0.60852,0.60852,0.60815,0.60835,960399996.0
2006-07-04 18:10:00,0.6083,0.60846,0.60812,0.60845,378999998.0
2006-07-04 18:15:00,0.6084,0.60865,0.60825,0.60843,1175999995.0
2006-07-04 18:20:00,0.60845,0.60865,0.60845,0.60855,909300003.0
2006-07-04 18:25:00,0.60852,0.6086,0.6084,0.60855,939800005.0
2006-07-04 18:30:00,0.60852,0.60855,0.6084,0.60855,686600000.0
2006-07-04 18:35:00,0.60855,0.60855,0.60815,0.60825,875699996.0
2006-07-04 18:40:00,0.60825,0.60838,0.60805,0.60823,1339499995.0
2006-07-04 18:45:00,0.6083,0.6083,0.6081,0.60825,980300000.0
2006-07-04 18:50:00,0.60825,0.60835,0.60815,0.6083,361600000.0
2006-07-04 18:55:00,0.60838,0.60838,0.60825,0.60835,563200001.0
2006-07-04 19:00:00,0.60834,0.6091,0.60829,0.60888,793800003.0
2006-07-04 19:05:00,0.60892,0.60937,0.60892,0.60912,849399993.0
2006-07-04 19:10:00,0.60919,0.60929,0.60852,0.60907,438999999.0
2006-07-04 19:15:00,0.6091,0.60947,0.6091,0.60935,445200000.0
2006-07-04 19:20:00,0.60935,0.60949,0.60915,0.60933,573600000.0
2006-07-04 19:25:00,0.60939,0.60959,0.6091,0.60919,478000000.0
2006-07-04 19:30:00,0.60948,0.60976,0.60903,0.60908,480500005.0
2006-07-04 19:35:00,0.6091,0.60923,0.609,0.60915,806599998.0
2006-07-04 19:40:00,0.60923,0.60934,0.60907,0.60919,366300000.0
2006-07-04 19:45:00,0.6092,0.60932,0.609,0.609,453699999.0
2006-07-04 19:50:00,0.60917,0.60925,0.60908,0.60917,814800000.0
2006-07-04 19:55:00,0.60905,0.60945,0.60905,0.60935,971899999.0
2006-07-04 20:00:00,0.60937,0.6095,0.60933,0.60945,795699997.0
2006-07-04 20:05:00,0.6095,0.6095,0.6092,0.6094,693200003.0
2006-07-04 20:10:00,0.60935,0.60945,0.6089,0.60925,518699996.0
2006-07-04 20:15:00,0.60915,0.60923,0.609,0.60917,707100001.0
2006-07-04 20:20:00,0.60923,0.6093,0.60895,0.60925,515700002.0
2006-07-04 20:25:00,0.60925,0.6093,0.60915,0.60925,526099999.0
2006-07-04 20:30:00,0.60925,0.6093,0.60915,0.60925,907899997.0
2006-07-04 20:35:00,0.60925,0.60935,0.6091,0.60925,655699998.0
2006-07-04 20:40:00,0.60922,0.6094,0.60919,0.60935,642900001.0
2006-07-04 20:45:00,0.6093,0.60935,0.6092,0.6093,396000000.0
2006-07-04 20:50:00,0.60933,0.6096,0.60929,0.60955,615900000.0
2006-07-04 20:55:00,0.60945,0.6096,0.60909,0.6095,633999998.0
2006-07-04 21:00:00,0.6095,0.6096,0.6094,0.60945,584399999.0
2006-07-04 21:05:00,0.60955,0.6096,0.6094,0.60955,532399999.0
2006-07-04 21:10:00,0.6095,0.60957,0.60945,0.6095,453199999.0
2006-07-04 21:15:00,0.6095,0.6096,0.60935,0.6095,833400001.0
2006-07-04 21:20:00,0.60955,0.6096,0.6094,0.6095,633599995.0
2006-07-04 21:25:00,0.6095,0.60955,0.60935,0.60955,571799997.0
2006-07-04 21:30:00,0.60952,0.6096,0.60942,0.6095,334799997.0
2006-07-04 21:35:00,0.6095,0.6096,0.6094,0.60952,761699998.0
2006-07-04 21:40:00,0.60955,0.6096,0.60935,0.60935,496699992.0
2006-07-04 21:45:00,0.6095,0.60955,0.6094,0.60948,411699997.0
2006-07-04 21:50:00,0.60955,0.60965,0.60945,0.6095,490099997.0
2006-07-04 21:55:00,0.6095,0.6096,0.6094,0.6095,490600000.0
2006-07-04 22:00:00,0.6095,0.60955,0.60945,0.6095,452799995.0
2006-07-04 22:05:00,0.60945,0.60965,0.60935,0.60952,429399999.0
2006-07-04 22:10:00,0.6095,0.6096,0.6094,0.60952,528199999.0
2006-07-04 22:15:00,0.60952,0.6096,0.6094,0.6095,433300001.0
2006-07-04 22:20:00,0.60955,0.6096,0.60942,0.60955,584000003.0
2006-07-04 22:25:00,0.60945,0.6096,0.6094,0.6095,381899999.0
2006-07-04 22:30:00,0.60955,0.6096,0.60925,0.60952,415000001.0
2006-07-04 22:35:00,0.60957,0.60957,0.60925,0.60955,504199997.0
2006-07-04 22:40:00,0.6095,0.6096,0.60935,0.60942,583299998.0
2006-07-04 22:45:00,0.6095,0.6096,0.6093,0.6095,498699994.0
2006-07-04 22:50:00,0.60955,0.60955,0.60925,0.60945,660000000.0
2006-07-04 22:55:00,0.60945,0.60965,0.6093,0.6093,567800001.0
2006-07-04 23:00:00,0.60935,0.61019,0.60935,0.60995,541799998.0
2006-07-04 23:05:00,0.60989,0.61017,0.60972,0.60992,664700002.0
2006-07-04 23:10:00,0.60996,0.61013,0.60975,0.60992,507599999.0
2006-07-04 23:15:00,0.61,0.61006,0.60975,0.60986,389800003.0
2006-07-04 23:20:00,0.61,0.61007,0.60948,0.60985,362599999.0
2006-07-04 23:25:00,0.60986,0.60986,0.6097,0.60975,406399995.0
2006-07-04 23:30:00,0.6097,0.60983,0.60907,0.60907,438399996.0
2006-07-04 23:35:00,0.60908,0.60945,0.60907,0.60933,379199999.0
2006-07-04 23:40:00,0.60957,0.60985,0.60957,0.60975,219200000.0
2006-07-04 23:45:00,0.60988,0.60995,0.60978,0.6099,399099999.0
2006-07-04 23:50:00,0.60985,0.61011,0.60981,0.60997,291500001.0
2006-07-04 23:55:00,0.60995,0.6104,0.60987,0.61027,402200002.0
2006-07-05 00:00:00,0.61029,0.61071,0.61029,0.61045,434499997.0
2006-07-05 00:05:00,0.6105,0.6105,0.60998,0.61006,443499998.0
2006-07-05 00:10:00,0.60995,0.61028,0.60995,0.61015,438500000.0
2006-07-05 00:15:00,0.61017,0.61044,0.60962,0.6097,366500000.0
2006-07-05 00:20:00,0.6096,0.61,0.6096,0.60989,286200000.0
2006-07-05 00:25:00,0.60996,0.61019,0.60987,0.61015,409399999.0
2006-07-05 00:30:00,0.61025,0.61025,0.60979,0.6099,379699999.0
2006-07-05 00:35:00,0.60985,0.60999,0.60971,0.60998,488399999.0
2006-07-05 00:40:00,0.60997,0.61008,0.60985,0.60992,351000001.0
2006-07-05 00:45:00,0.60992,0.61018,0.6093,0.60944,349300001.0
2006-07-05 00:50:00,0.60935,0.60935,0.60894,0.6091,498700000.0
2006-07-05 00:55:00,0.60903,0.60903,0.60799,0.60835,358900000.0
2006-07-05 01:00:00,0.60848,0.60874,0.60827,0.60862,344700004.0
2006-07-05 01:05:00,0.60852,0.60877,0.60844,0.60854,356000000.0
2006-07-05 01:10:00,0.60852,0.60882,0.60843,0.60867,465100002.0
2006-07-05 01:15:00,0.60865,0.60865,0.60825,0.6084,360799999.0
2006-07-05 01:20:00,0.60836,0.60848,0.6083,0.60848,304900001.0
2006-07-05 01:25:00,0.60844,0.60844,0.60745,0.60745,423000000.0
2006-07-05 01:30:00,0.60744,0.60836,0.607,0.60794,448899998.0
2006-07-05 01:35:00,0.60793,0.60854,0.60791,0.60843,382200000.0
2006-07-05 01:40:00,0.60868,0.60892,0.6085,0.60855,400899999.0
2006-07-05 01:45:00,0.6085,0.60865,0.60825,0.60828,450999996.0
2006-07-05 01:50:00,0.6083,0.60842,0.60766,0.60796,361899995.0
2006-07-05 01:55:00,0.60792,0.608,0.60771,0.60787,375799999.0
2006-07-05 02:00:00,0.60793,0.60807,0.6079,0.608,411099997.0
2006-07-05 02:05:00,0.60803,0.60813,0.60783,0.60813,318399999.0
2006-07-05 02:10:00,0.6082,0.60833,0.60788,0.608,281699999.0
2006-07-05 02:15:00,0.608,0.6083,0.608,0.60809,395399999.0
2006-07-05 02:20:00,0.60817,0.60858,0.60802,0.60851,441100001.0
2006-07-05 02:25:00,0.60852,0.60854,0.6082,0.60851,450399997.0
2006-07-05 02:30:00,0.60865,0.60865,0.60837,0.6085,419399998.0
2006-07-05 02:35:00,0.60845,0.60865,0.60845,0.60855,413599996.0
2006-07-05 02:40:00,0.6085,0.60868,0.60843,0.60868,365900004.0
2006-07-05 02:45:00,0.6087,0.60875,0.6085,0.60855,306700001.0
2006-07-05 02:50:00,0.60862,0.60862,0.60812,0.60812,390499999.0
2006-07-05 02:55:00,0.60805,0.60825,0.60792,0.6081,458999998.0
2006-07-05 03:00:00,0.60817,0.60867,0.60817,0.60833,435799999.0
2006-07-05 03:05:00,0.60825,0.60852,0.60825,0.60847,439299998.0
2006-07-05 03:10:00,0.60845,0.60855,0.60743,0.60748,421600000.0
2006-07-05 03:15:00,0.6075,0.60763,0.60722,0.60742,427400002.0
2006-07-05 03:20:00,0.60757,0.60841,0.60757,0.60832,480599995.0
2006-07-05 03:25:00,0.60828,0.6083,0.60812,0.60822,387200000.0
2006-07-05 03:30:00,0.60824,0.60836,0.60818,0.60833,326900000.0
2006-07-05 03:35:00,0.60845,0.60886,0.60828,0.60872,439100001.0
2006-07-05 03:40:00,0.6086,0.60875,0.60847,0.6085,372799998.0
2006-07-05 03:45:00,0.6086,0.60869,0.60835,0.60869,418300000.0
2006-07-05 03:50:00,0.60865,0.60914,0.6085,0.60914,436499999.0
2006-07-05 03:55:00,0.60905,0.6091,0.6089,0.60905,362699997.0
2006-07-05 04:00:00,0.60901,0.60905,0.6089,0.60895,395599999.0
2006-07-05 04:05:00,0.6089,0.60912,0.6089,0.60904,385000000.0
2006-07-05 04:10:00,0.60892,0.60905,0.60879,0.60885,402900006.0
2006-07-05 04:15:00,0.60895,0.60918,0.6089,0.60902,430099997.0
2006-07-05 04:20:00,0.60908,0.60914,0.60894,0.60895,525799998.0
2006-07-05 04:25:00,0.60901,0.6093,0.609,0.6092,434299997.0
2006-07-05 04:30:00,0.60921,0.60932,0.60911,0.60928,348899997.0
2006-07-05 04:35:00,0.60925,0.60965,0.60924,0.6096,292299998.0
2006-07-05 04:40:00,0.60965,0.60974,0.60954,0.60964,373400000.0
2006-07-05 04:45:00,0.60973,0.60993,0.60967,0.60975,506800001.0
2006-07-05 04:50:00,0.60982,0.61032,0.6096,0.61032,268299999.0
2006-07-05 04:55:00,0.61032,0.61032,0.60984,0.61009,446699999.0
2006-07-05 05:00:00,0.61008,0.61028,0.60988,0.61012,480900002.0
2006-07-05 05:05:00,0.61009,0.61097,0.61003,0.6104,451999995.0
2006-07-05 05:10:00,0.61044,0.61044,0.60992,0.61008,394300000.0
2006-07-05 05:15:00,0.61005,0.61016,0.6099,0.61015,303500000.0
2006-07-05 05:20:00,0.61013,0.6103,0.61005,0.61015,282800000.0
2006-07-05 05:25:00,0.61007,0.61057,0.61007,0.61055,512100002.0
2006-07-05 05:30:00,0.61042,0.61054,0.61029,0.61048,345199999.0
2006-07-05 05:35:00,0.6105,0.61079,0.6102,0.61079,390000002.0
2006-07-05 05:40:00,0.61063,0.61083,0.61045,0.6106,457299998.0
2006-07-05 05:45:00,0.6106,0.61069,0.61038,0.6106,395900002.0
2006-07-05 05:50:00,0.61055,0.61065,0.61043,0.6105,352499998.0
2006-07-05 05:55:00,0.6105,0.61065,0.6104,0.61055,326499994.0
2006-07-05 06:00:00,0.61045,0.61091,0.61045,0.61056,319500002.0
2006-07-05 06:05:00,0.61072,0.6111,0.61072,0.61087,477200001.0
2006-07-05 06:10:00,0.61083,0.61095,0.61063,0.61063,380500002.0
2006-07-05 06:15:00,0.61063,0.61092,0.61061,0.6108,509900004.0
2006-07-05 06:20:00,0.61075,0.61103,0.61066,0.6108,410900002.0
2006-07-05 06:25:00,0.61082,0.61098,0.6108,0.61098,440399999.0
2006-07-05 06:30:00,0.61094,0.611,0.6107,0.6109,425100005.0
2006-07-05 06:35:00,0.61082,0.61092,0.61042,0.61042,389499999.0
2006-07-05 06:40:00,0.61033,0.61065,0.61028,0.61065,445699998.0
2006-07-05 06:45:00,0.61059,0.61065,0.61047,0.61055,446300000.0
2006-07-05 06:50:00,0.61062,0.61103,0.61057,0.611,507600005.0
2006-07-05 06:55:00,0.61089,0.611,0.61047,0.61088,454799999.0
2006-07-05 07:00:00,0.61075,0.61105,0.61067,0.61088,463299997.0
2006-07-05 07:05:00,0.6108,0.61095,0.61062,0.6109,430400002.0
2006-07-05 07:10:00,0.6109,0.61102,0.6106,0.61102,391499996.0
2006-07-05 07:15:00,0.61097,0.611,0.61083,0.61087,324600004.0
2006-07-05 07:20:00,0.61095,0.61108,0.6108,0.6108,339400002.0
2006-07-05 07:25:00,0.61095,0.61111,0.61081,0.61097,494100002.0
2006-07-05 07:30:00,0.61099,0.61129,0.61089,0.6112,510400002.0
2006-07-05 07:35:00,0.61118,0.61148,0.61091,0.61143,463600000.0
2006-07-05 07:40:00,0.61145,0.61169,0.61117,0.61117,334700000.0
2006-07-05 07:45:00,0.61113,0.6112,0.61087,0.61115,453099998.0
2006-07-05 07:50:00,0.6111,0.61139,0.61071,0.6108,414199999.0
2006-07-05 07:55:00,0.61083,0.61083,0.61047,0.61069,441100001.0
2006-07-05 08:00:00,0.61056,0.61144,0.61056,0.61137,381100003.0
2006-07-05 08:05:00,0.61137,0.61139,0.6108,0.6108,484600000.0
2006-07-05 08:10:00,0.61082,0.61124,0.61068,0.61123,442499999.0
2006-07-05 08:15:00,0.61108,0.61108,0.61059,0.61072,413799999.0
2006-07-05 08:20:00,0.61081,0.61081,0.61004,0.61044,532900002.0
2006-07-05 08:25:00,0.61043,0.61097,0.61028,0.61039,454100001.0
2006-07-05 08:30:00,0.61047,0.61106,0.61047,0.61063,416099999.0
2006-07-05 08:35:00,0.61065,0.61082,0.61049,0.61057,429599998.0
2006-07-05 08:40:00,0.61054,0.61061,0.60976,0.60976,377700001.0
2006-07-05 08:45:00,0.60987,0.61037,0.60987,0.60997,316799996.0
2006-07-05 08:50:00,0.61002,0.61039,0.60991,0.60991,405899999.0
2006-07-05 08:55:00,0.6098,0.6098,0.60888,0.60943,430800002.0
2006-07-05 09:00:00,0.60935,0.60947,0.60907,0.60943,281599999.0
2006-07-05 09:05:00,0.60935,0.60987,0.60935,0.60975,405600003.0
2006-07-05 09:10:00,0.60969,0.60978,0.60933,0.6094,532599994.0
2006-07-05 09:15:00,0.60927,0.60936,0.60892,0.609,479000001.0
2006-07-05 09:20:00,0.60894,0.60903,0.60851,0.60903,457300000.0
2006-07-05 09:25:00,0.60926,0.60927,0.60899,0.60917,474899997.0
2006-07-05 09:30:00,0.6092,0.60965,0.60909,0.6095,419300002.0
2006-07-05 09:35:00,0.60944,0.60944,0.608,0.60872,497999996.0
2006-07-05 09:40:00,0.6086,0.60875,0.60812,0.60819,405699998.0
2006-07-05 09:45:00,0.60836,0.60841,0.60798,0.60818,363400000.0
2006-07-05 09:50:00,0.60816,0.60821,0.60791,0.60806,311599998.0
2006-07-05 09:55:00,0.60803,0.60864,0.60803,0.60855,418100001.0
2006-07-05 10:00:00,0.60845,0.6087,0.60791,0.60829,490299998.0
2006-07-05 10:05:00,0.60823,0.60852,0.60812,0.60833,384100001.0
2006-07-05 10:10:00,0.60825,0.60874,0.60825,0.6086,362499999.0
2006-07-05 10:15:00,0.60869,0.60893,0.60834,0.60852,308300000.0
2006-07-05 10:20:00,0.60846,0.6086,0.60835,0.60859,401700000.0
2006-07-05 10:25:00,0.60853,0.60868,0.60845,0.60852,490800000.0
2006-07-05 10:30:00,0.60847,0.60855,0.60823,0.60833,309300001.0
2006-07-05 10:35:00,0.60835,0.60854,0.60825,0.60833,300500000.0
2006-07-05 10:40:00,0.60844,0.60872,0.6083,0.60854,425799999.0
2006-07-05 10:45:00,0.60855,0.60866,0.60844,0.60862,469900001.0
2006-07-05 10:50:00,0.60872,0.60872,0.60822,0.60855,348899997.0
2006-07-05 10:55:00,0.60856,0.60859,0.60845,0.60847,319999997.0
2006-07-05 11:00:00,0.60843,0.60855,0.608,0.6083,475599999.0
2006-07-05 11:05:00,0.60832,0.60832,0.60759,0.60803,392400000.0
2006-07-05 11:10:00,0.60802,0.60815,0.60782,0.60805,471400001.0
2006-07-05 11:15:00,0.60809,0.60809,0.60743,0.6076,619999996.0
2006-07-05 11:20:00,0.60746,0.60772,0.60733,0.60766,404600001.0
2006-07-05 11:25:00,0.60768,0.60812,0.60768,0.608,313599997.0
2006-07-05 11:30:00,0.60805,0.60815,0.60795,0.60813,383400003.0
2006-07-05 11:35:00,0.60815,0.60842,0.608,0.60835,452700000.0
2006-07-05 11:40:00,0.60828,0.60853,0.60827,0.60831,310000000.0
2006-07-05 11:45:00,0.6084,0.6085,0.6083,0.6085,544300001.0
2006-07-05 11:50:00,0.60854,0.60866,0.60822,0.60838,471499996.0
2006-07-05 11:55:00,0.60824,0.60828,0.60817,0.60826,397500003.0
2006-07-05 12:00:00,0.60823,0.6083,0.60806,0.6082,446600001.0
2006-07-05 12:05:00,0.6082,0.6083,0.60815,0.60824,418900002.0
2006-07-05 12:10:00,0.6082,0.60826,0.60797,0.608,415900005.0
2006-07-05 12:15:00,0.60809,0.6083,0.60809,0.60812,420399998.0
2006-07-05 12:20:00,0.60818,0.60818,0.60749,0.60784,431099999.0
2006-07-05 12:25:00,0.60773,0.60787,0.60761,0.6078,324100000.0
2006-07-05 12:30:00,0.60775,0.6079,0.60765,0.6078,551999996.0
2006-07-05 12:35:00,0.60783,0.60823,0.60773,0.60805,421099999.0
2006-07-05 12:40:00,0.608,0.6081,0.6078,0.608,306800002.0
2006-07-05 12:45:00,0.60809,0.60818,0.60802,0.60813,271400000.0
2006-07-05 12:50:00,0.60813,0.60837,0.60805,0.60837,407400000.0
2006-07-05 12:55:00,0.60832,0.60875,0.60832,0.60862,414200003.0
2006-07-05 13:00:00,0.60863,0.60875,0.60847,0.6087,514999999.0
2006-07-05 13:05:00,0.60867,0.60879,0.6084,0.60843,382900000.0
2006-07-05 13:10:00,0.60849,0.60871,0.6084,0.60862,385400003.0
2006-07-05 13:15:00,0.60869,0.60869,0.60847,0.60852,285800003.0
2006-07-05 13:20:00,0.60845,0.60865,0.6084,0.6084,434999996.0
2006-07-05 13:25:00,0.60855,0.60858,0.6083,0.6085,429899997.0
2006-07-05 13:30:00,0.60845,0.6086,0.60845,0.6085,464500002.0
2006-07-05 13:35:00,0.60858,0.60867,0.6085,0.6085,490900000.0
2006-07-05 13:40:00,0.6085,0.60872,0.60845,0.60859,472499999.0
2006-07-05 13:45:00,0.6086,0.609,0.60856,0.60885,382299999.0
2006-07-05 13:50:00,0.6089,0.60923,0.6088,0.60923,477800000.0
2006-07-05 13:55:00,0.60909,0.61021,0.60909,0.60998,398999994.0
2006-07-05 14:00:00,0.60999,0.61025,0.60986,0.61025,409399998.0
2006-07-05 14:05:00,0.6102,0.61025,0.60982,0.60985,463600001.0
2006-07-05 14:10:00,0.60997,0.61008,0.60955,0.60993,413399998.0
2006-07-05 14:15:00,0.60974,0.60974,0.6084,0.60865,406300000.0
2006-07-05 14:20:00,0.60859,0.60911,0.60849,0.60903,353499997.0
2006-07-05 14:25:00,0.60908,0.60913,0.6084,0.60844,410700001.0
2006-07-05 14:30:00,0.60844,0.60844,0.6067,0.60766,515999998.0
2006-07-05 14:35:00,0.60784,0.60822,0.60775,0.60821,518299999.0
2006-07-05 14:40:00,0.60823,0.60826,0.60785,0.60824,475199997.0
2006-07-05 14:45:00,0.60814,0.60855,0.60805,0.60834,483599997.0
2006-07-05 14:50:00,0.6083,0.60841,0.60779,0.60795,458400002.0
2006-07-05 14:55:00,0.6079,0.6079,0.60749,0.60756,443699998.0
2006-07-05 15:00:00,0.60749,0.60795,0.60747,0.60795,367700002.0
2006-07-05 15:05:00,0.60786,0.60788,0.60748,0.60781,456699998.0
2006-07-05 15:10:00,0.60782,0.60782,0.60741,0.60742,448999994.0
2006-07-05 15:15:00,0.60729,0.60734,0.60682,0.60701,336700002.0
2006-07-05 15:20:00,0.60698,0.60699,0.60644,0.60659,486600002.0
2006-07-05 15:25:00,0.60665,0.60692,0.60653,0.60677,530700000.0
2006-07-05 15:30:00,0.60682,0.60699,0.60673,0.60696,555399994.0
2006-07-05 15:35:00,0.60705,0.60708,0.60672,0.60685,348799996.0
2006-07-05 15:40:00,0.60686,0.6069,0.60603,0.60605,399699997.0
2006-07-05 15:45:00,0.60609,0.60617,0.60578,0.60586,335499998.0
2006-07-05 15:50:00,0.60585,0.60592,0.60578,0.60583,448500003.0
2006-07-05 15:55:00,0.60569,0.60624,0.60569,0.60622,412899995.0
2006-07-05 16:00:00,0.6061,0.6061,0.60556,0.60568,260099999.0
2006-07-05 16:05:00,0.6056,0.6057,0.60535,0.6055,545700002.0
2006-07-05 16:10:00,0.60554,0.60554,0.60518,0.60518,405300005.0
2006-07-05 16:15:00,0.60505,0.60513,0.6048,0.60495,438899999.0
2006-07-05 16:20:00,0.60494,0.60506,0.60483,0.60488,451900001.0
2006-07-05 16:25:00,0.60478,0.60478,0.60385,0.60407,437499997.0
2006-07-05 16:30:00,0.60404,0.60433,0.60402,0.60407,495199998.0
2006-07-05 16:35:00,0.60399,0.60399,0.60324,0.60339,449399999.0
2006-07-05 16:40:00,0.60339,0.6035,0.60326,0.60326,377100000.0
2006-07-05 16:45:00,0.60342,0.6037,0.60308,0.60308,417299999.0
2006-07-05 16:50:00,0.60309,0.60337,0.60306,0.60335,510100001.0
2006-07-05 16:55:00,0.60335,0.6036,0.60324,0.60342,491900000.0
2006-07-05 17:00:00,0.6034,0.6035,0.60303,0.6035,471999996.0
2006-07-05 17:05:00,0.60366,0.60424,0.60366,0.60424,501000000.0
2006-07-05 17:10:00,0.60415,0.60415,0.60376,0.60403,403499997.0
2006-07-05 17:15:00,0.604,0.60405,0.60331,0.60345,556700000.0
2006-07-05 17:20:00,0.60348,0.60403,0.60345,0.60403,306600000.0
2006-07-05 17:25:00,0.60405,0.6041,0.60389,0.60403,368500002.0
2006-07-05 17:30:00,0.60403,0.6042,0.60367,0.6041,402899999.0
2006-07-05 17:35:00,0.60412,0.60434,0.6034,0.60399,329500002.0
2006-07-05 17:40:00,0.60394,0.60411,0.60387,0.60399,419300002.0
2006-07-05 17:45:00,0.60396,0.60404,0.6037,0.60396,326399999.0
2006-07-05 17:50:00,0.6039,0.60405,0.60389,0.60402,366900005.0
2006-07-05 17:55:00,0.60398,0.6041,0.60394,0.6041,459899999.0
2006-07-05 18:00:00,0.60405,0.60413,0.6038,0.60385,676999996.0
2006-07-05 18:05:00,0.60387,0.60396,0.60365,0.60385,1201399994.0
2006-07-05 18:10:00,0.6038,0.60397,0.60375,0.60395,456600001.0
2006-07-05 18:15:00,0.6039,0.60417,0.60385,0.60393,1200799995.0
2006-07-05 18:20:00,0.60395,0.60418,0.6039,0.60412,969699995.0
2006-07-05 18:25:00,0.60411,0.60411,0.60385,0.604,1051599994.0
2006-07-05 18:30:00,0.60397,0.60405,0.6039,0.604,615899999.0
2006-07-05 18:35:00,0.60405,0.6041,0.6039,0.60405,911499998.0
2006-07-05 18:40:00,0.60405,0.6043,0.6039,0.60415,1583999996.0
2006-07-05 18:45:00,0.60429,0.60436,0.60398,0.6041,1001400002.0
2006-07-05 18:50:00,0.6041,0.6041,0.60395,0.60395,427699997.0
2006-07-05 18:55:00,0.604,0.604,0.60377,0.60399,735300006.0
2006-07-05 19:00:00,0.60397,0.6041,0.60385,0.60385,665999998.0
2006-07-05 19:05:00,0.60385,0.60405,0.6038,0.60397,799399993.0
2006-07-05 19:10:00,0.60395,0.60397,0.60369,0.60385,468800000.0
2006-07-05 19:15:00,0.60385,0.60396,0.60375,0.60396,462299994.0
2006-07-05 19:20:00,0.60401,0.60407,0.60383,0.604,484700000.0
2006-07-05 19:25:00,0.60405,0.6041,0.6038,0.60394,577099999.0
2006-07-05 19:30:00,0.60398,0.60403,0.60374,0.60385,463099999.0
2006-07-05 19:35:00,0.60387,0.60397,0.60378,0.60386,736799998.0
2006-07-05 19:40:00,0.60393,0.604,0.60365,0.60375,425500000.0
2006-07-05 19:45:00,0.60373,0.60387,0.60355,0.60355,384400003.0
2006-07-05 19:50:00,0.60371,0.60379,0.6036,0.60366,667899999.0
2006-07-05 19:55:00,0.60355,0.6037,0.6035,0.60355,942900000.0
2006-07-05 20:00:00,0.60357,0.60375,0.60353,0.60366,593200003.0
2006-07-05 20:05:00,0.60367,0.60378,0.60347,0.60363,679300000.0
2006-07-05 20:10:00,0.60353,0.60378,0.60336,0.60378,602800000.0
2006-07-05 20:15:00,0.6037,0.60385,0.60362,0.60368,902800004.0
2006-07-05 20:20:00,0.6037,0.60377,0.6034,0.60368,498499997.0
2006-07-05 20:25:00,0.60362,0.6037,0.60347,0.60365,550599998.0
2006-07-05 20:30:00,0.60355,0.60374,0.60355,0.60374,786900002.0
2006-07-05 20:35:00,0.60377,0.60424,0.60368,0.60415,733000006.0
2006-07-05 20:40:00,0.6041,0.60427,0.60402,0.6042,532299999.0
2006-07-05 20:45:00,0.60415,0.60425,0.60408,0.6042,408100002.0
2006-07-05 20:50:00,0.6042,0.6043,0.60413,0.60425,723599996.0
2006-07-05 20:55:00,0.60419,0.60455,0.60405,0.60445,688099998.0
2006-07-05 21:00:00,0.60445,0.60455,0.60435,0.6044,612300002.0
2006-07-05 21:05:00,0.6045,0.60455,0.60435,0.6045,574899996.0
2006-07-05 21:10:00,0.60445,0.60452,0.6044,0.60445,417299995.0
2006-07-05 21:15:00,0.60445,0.60455,0.6043,0.60445,875799999.0
2006-07-05 21:20:00,0.6045,0.60455,0.60435,0.60445,684100002.0
2006-07-05 21:25:00,0.60445,0.6045,0.6043,0.6045,569699998.0
2006-07-05 21:30:00,0.60447,0.60455,0.60437,0.60437,427199998.0
2006-07-05 21:35:00,0.60445,0.60455,0.60435,0.60447,743700000.0
2006-07-05 21:40:00,0.6045,0.60455,0.6043,0.6043,550599995.0
2006-07-05 21:45:00,0.60445,0.6045,0.60435,0.60443,466799996.0
2006-07-05 21:50:00,0.6045,0.6046,0.6044,0.60445,418800002.0
2006-07-05 21:55:00,0.60445,0.60455,0.60435,0.60445,491800001.0
2006-07-05 22:00:00,0.60445,0.6045,0.6044,0.60445,302399999.0
2006-07-05 22:05:00,0.6044,0.6046,0.6043,0.60447,445199999.0
2006-07-05 22:10:00,0.60445,0.60455,0.60435,0.60447,453699997.0
2006-07-05 22:15:00,0.60447,0.60455,0.60435,0.60445,421299998.0
2006-07-05 22:20:00,0.6045,0.60455,0.60437,0.6045,563499997.0
2006-07-05 22:25:00,0.6044,0.60455,0.60435,0.60445,443299997.0
2006-07-05 22:30:00,0.6045,0.60455,0.6042,0.60447,395700000.0
2006-07-05 22:35:00,0.60452,0.60452,0.6042,0.6045,479099997.0
2006-07-05 22:40:00,0.60445,0.60455,0.6043,0.60437,574500002.0
2006-07-05 22:45:00,0.60445,0.60455,0.60425,0.60445,602900000.0
2006-07-05 22:50:00,0.6045,0.6045,0.6042,0.6044,727099997.0
2006-07-05 22:55:00,0.6044,0.6046,0.60425,0.60425,557099994.0
2006-07-05 23:00:00,0.6043,0.6045,0.60362,0.60405,535199998.0
2006-07-05 23:05:00,0.60427,0.60441,0.60398,0.60435,413399998.0
2006-07-05 23:10:00,0.60427,0.60458,0.60395,0.60415,549400000.0
2006-07-05 23:15:00,0.6041,0.60446,0.604,0.60429,486999999.0
2006-07-05 23:20:00,0.60447,0.60454,0.60385,0.60428,433100001.0
2006-07-05 23:25:00,0.60426,0.60438,0.60405,0.60422,536700000.0
2006-07-05 23:30:00,0.60439,0.60447,0.60422,0.60426,373000003.0
2006-07-05 23:35:00,0.60429,0.60436,0.60416,0.60416,497700000.0
2006-07-05 23:40:00,0.60405,0.60427,0.60405,0.6042,232600000.0
2006-07-05 23:45:00,0.6043,0.6043,0.60403,0.60409,379699999.0
2006-07-05 23:50:00,0.60403,0.60415,0.60395,0.6041,397900001.0
2006-07-05 23:55:00,0.60407,0.60407,0.6039,0.6039,440899995.0
2006-07-06 00:00:00,0.60405,0.6042,0.604,0.60409,346499998.0
2006-07-06 00:05:00,0.60415,0.60425,0.60405,0.60425,329699998.0
2006-07-06 00:10:00,0.60413,0.60436,0.60413,0.60436,386099996.0
2006-07-06 00:15:00,0.60429,0.60429,0.604,0.60422,342300001.0
2006-07-06 00:20:00,0.6042,0.60425,0.60391,0.6041,380400004.0
2006-07-06 00:25:00,0.60413,0.60415,0.60397,0.60397,376400003.0
2006-07-06 00:30:00,0.60413,0.60414,0.60386,0.60405,411199995.0
2006-07-06 00:35:00,0.604,0.60412,0.60382,0.604,456700001.0
2006-07-06 00:40:00,0.60394,0.60413,0.60375,0.60404,384199996.0
2006-07-06 00:45:00,0.60405,0.60415,0.60388,0.60415,421000000.0
2006-07-06 00:50:00,0.60415,0.6042,0.60395,0.6041,400399996.0
2006-07-06 00:55:00,0.60408,0.60408,0.6039,0.60395,329200000.0
2006-07-06 01:00:00,0.6039,0.60422,0.6039,0.6041,228300000.0
2006-07-06 01:05:00,0.60399,0.60418,0.60394,0.60412,328100002.0
2006-07-06 01:10:00,0.60407,0.60429,0.60407,0.60412,418699996.0
2006-07-06 01:15:00,0.6042,0.6042,0.60404,0.60415,298500001.0
2006-07-06 01:20:00,0.60408,0.60417,0.60393,0.60415,357400001.0
2006-07-06 01:25:00,0.6041,0.60415,0.60395,0.60413,486999997.0
2006-07-06 01:30:00,0.60418,0.60418,0.60385,0.60395,322599998.0
2006-07-06 01:35:00,0.60399,0.60417,0.60399,0.60405,388899999.0
2006-07-06 01:40:00,0.60418,0.60424,0.60399,0.60424,387399998.0
2006-07-06 01:45:00,0.60425,0.6044,0.6041,0.6042,409599997.0
2006-07-06 01:50:00,0.6043,0.60433,0.6041,0.6042,309999999.0
2006-07-06 01:55:00,0.60421,0.60427,0.60393,0.60394,449699996.0
2006-07-06 02:00:00,0.60402,0.60417,0.604,0.6041,427200000.0
2006-07-06 02:05:00,0.60413,0.60424,0.60403,0.60418,300100004.0
2006-07-06 02:10:00,0.60421,0.6045,0.60415,0.6044,395699999.0
2006-07-06 02:15:00,0.60434,0.60481,0.60427,0.60463,368300001.0
2006-07-06 02:20:00,0.60463,0.60477,0.60436,0.60443,543299998.0
2006-07-06 02:25:00,0.6044,0.6044,0.604,0.60409,369800000.0
2006-07-06 02:30:00,0.60418,0.60418,0.60388,0.60398,530499998.0
2006-07-06 02:35:00,0.6039,0.60403,0.60384,0.60391,386200002.0
2006-07-06 02:40:00,0.60388,0.60408,0.60371,0.60388,420100005.0
2006-07-06 02:45:00,0.60391,0.60399,0.60381,0.6039,458400001.0
2006-07-06 02:50:00,0.60395,0.60398,0.60368,0.60391,440599998.0
2006-07-06 02:55:00,0.60391,0.60394,0.60358,0.6036,448800001.0
2006-07-06 03:00:00,0.6037,0.60398,0.60364,0.60387,534900000.0
2006-07-06 03:05:00,0.6038,0.60395,0.60362,0.60378,591500002.0
2006-07-06 03:10:00,0.60379,0.60408,0.60375,0.60395,360700000.0
2006-07-06 03:15:00,0.60391,0.60391,0.60365,0.60375,384800001.0
2006-07-06 03:20:00,0.6038,0.60395,0.60373,0.60395,381499998.0
2006-07-06 03:25:00,0.60398,0.60417,0.60392,0.60405,371599995.0
2006-07-06 03:30:00,0.60411,0.6042,0.60394,0.604,377100002.0
2006-07-06 03:35:00,0.6041,0.60415,0.60393,0.6041,460799999.0
2006-07-06 03:40:00,0.60404,0.60421,0.60394,0.6041,492700000.0
2006-07-06 03:45:00,0.6042,0.60435,0.604,0.60435,284200000.0
2006-07-06 03:50:00,0.6043,0.60437,0.60395,0.60437,338100002.0
2006-07-06 03:55:00,0.6043,0.60434,0.60375,0.60375,497600005.0
2006-07-06 04:00:00,0.6037,0.6039,0.60369,0.60385,501299995.0
2006-07-06 04:05:00,0.6038,0.6039,0.60357,0.60374,535600000.0
2006-07-06 04:10:00,0.60367,0.60385,0.60366,0.6037,419300003.0
2006-07-06 04:15:00,0.6038,0.60398,0.60375,0.60387,364799999.0
2006-07-06 04:20:00,0.60384,0.604,0.60377,0.6038,441100001.0
2006-07-06 04:25:00,0.60393,0.60397,0.60367,0.60373,318100000.0
2006-07-06 04:30:00,0.60392,0.6041,0.60389,0.604,384099998.0
2006-07-06 04:35:00,0.60395,0.6041,0.60389,0.60405,361899997.0
2006-07-06 04:40:00,0.60405,0.6042,0.60403,0.60412,407300005.0
2006-07-06 04:45:00,0.60418,0.60427,0.60405,0.60405,465199998.0
2006-07-06 04:50:00,0.6041,0.60413,0.60395,0.60413,266799998.0
2006-07-06 04:55:00,0.60415,0.60438,0.6039,0.60432,480399998.0
2006-07-06 05:00:00,0.60433,0.60438,0.60415,0.60422,375199998.0
2006-07-06 05:05:00,0.6042,0.6043,0.60408,0.60417,409099995.0
2006-07-06 05:10:00,0.60412,0.60428,0.60397,0.60415,386600002.0
2006-07-06 05:15:00,0.6041,0.6044,0.60405,0.6044,409199999.0
2006-07-06 05:20:00,0.6043,0.60445,0.60398,0.6044,319699999.0
2006-07-06 05:25:00,0.6043,0.60447,0.60421,0.60447,374499998.0
2006-07-06 05:30:00,0.60438,0.6044,0.60422,0.60431,431400001.0
2006-07-06 05:35:00,0.60433,0.60439,0.60411,0.6042,422700002.0
2006-07-06 05:40:00,0.60428,0.60437,0.60415,0.6042,440100001.0
2006-07-06 05:45:00,0.60417,0.60426,0.60398,0.60423,374799998.0
2006-07-06 05:50:00,0.6042,0.60428,0.60403,0.6041,335800000.0
2006-07-06 05:55:00,0.60411,0.6043,0.60403,0.6042,350700003.0
2006-07-06 06:00:00,0.60418,0.6043,0.60404,0.60412,316000002.0
2006-07-06 06:05:00,0.60422,0.6043,0.60411,0.60428,521299998.0
2006-07-06 06:10:00,0.60433,0.60456,0.60433,0.60453,270699998.0
2006-07-06 06:15:00,0.60455,0.60462,0.60426,0.60462,443400005.0
2006-07-06 06:20:00,0.60455,0.60503,0.60452,0.60455,412100004.0
2006-07-06 06:25:00,0.60457,0.60462,0.60449,0.60455,463300002.0
2006-07-06 06:30:00,0.6045,0.60462,0.60438,0.60439,362900000.0
2006-07-06 06:35:00,0.60437,0.60455,0.60425,0.6045,348799995.0
2006-07-06 06:40:00,0.60442,0.6047,0.60424,0.6047,551099998.0
2006-07-06 06:45:00,0.60461,0.60472,0.6045,0.60455,397499998.0
2006-07-06 06:50:00,0.60461,0.60466,0.60434,0.60448,501400002.0
2006-07-06 06:55:00,0.6045,0.60472,0.60435,0.60449,481100002.0
2006-07-06 07:00:00,0.6044,0.60452,0.60439,0.60452,317599997.0
2006-07-06 07:05:00,0.6045,0.60467,0.6044,0.60454,378199999.0
2006-07-06 07:10:00,0.60457,0.60485,0.60441,0.60485,429200003.0
2006-07-06 07:15:00,0.60479,0.60485,0.6046,0.60468,305300002.0
2006-07-06 07:20:00,0.6048,0.6049,0.60451,0.60463,288800004.0
2006-07-06 07:25:00,0.60462,0.60473,0.60452,0.6046,433800004.0
2006-07-06 07:30:00,0.60463,0.60475,0.6042,0.60456,340600001.0
2006-07-06 07:35:00,0.60449,0.60468,0.60449,0.60453,462699996.0
2006-07-06 07:40:00,0.6044,0.60455,0.60428,0.60451,422600000.0
2006-07-06 07:45:00,0.60453,0.60461,0.6044,0.60456,441800000.0
2006-07-06 07:50:00,0.6045,0.60468,0.60435,0.60452,554299997.0
2006-07-06 07:55:00,0.60457,0.60485,0.60452,0.6048,448300000.0
2006-07-06 08:00:00,0.60462,0.60494,0.60461,0.60494,392000001.0
2006-07-06 08:05:00,0.60495,0.60495,0.60445,0.6046,549200000.0
2006-07-06 08:10:00,0.6047,0.60482,0.60455,0.60457,253299998.0
2006-07-06 08:15:00,0.60455,0.60474,0.60451,0.60457,461399996.0
2006-07-06 08:20:00,0.60468,0.6049,0.60463,0.6049,415900002.0
2006-07-06 08:25:00,0.6048,0.6048,0.60456,0.60462,307400000.0
2006-07-06 08:30:00,0.6047,0.6053,0.60457,0.6053,388900004.0
2006-07-06 08:35:00,0.60517,0.60517,0.60444,0.60496,382699998.0
2006-07-06 08:40:00,0.60504,0.60504,0.60472,0.60484,423999997.0
2006-07-06 08:45:00,0.60492,0.6051,0.60487,0.60492,255900005.0
2006-07-06 08:50:00,0.60492,0.60505,0.60486,0.605,462299997.0
2006-07-06 08:55:00,0.60503,0.60503,0.6047,0.605,301199998.0
2006-07-06 09:00:00,0.60497,0.60508,0.60426,0.60463,372299999.0
2006-07-06 09:05:00,0.60453,0.6047,0.60438,0.60445,422499996.0
2006-07-06 09:10:00,0.60445,0.60468,0.60433,0.60455,355499999.0
2006-07-06 09:15:00,0.60445,0.60457,0.6042,0.60442,493599999.0
2006-07-06 09:20:00,0.60419,0.60419,0.60378,0.60378,408599996.0
2006-07-06 09:25:00,0.60385,0.60385,0.60346,0.60366,242700001.0
2006-07-06 09:30:00,0.60372,0.60387,0.6035,0.60387,447300002.0
2006-07-06 09:35:00,0.60389,0.60392,0.6035,0.6035,474200000.0
2006-07-06 09:40:00,0.60346,0.604,0.60346,0.60397,426200002.0
2006-07-06 09:45:00,0.60394,0.60432,0.60384,0.60423,483100000.0
2006-07-06 09:50:00,0.6043,0.6045,0.60412,0.60412,369599999.0
2006-07-06 09:55:00,0.60407,0.60417,0.60386,0.60417,367300000.0
2006-07-06 10:00:00,0.60409,0.60409,0.60327,0.6034,419199999.0
2006-07-06 10:05:00,0.60347,0.60349,0.60312,0.60339,440099997.0
2006-07-06 10:10:00,0.6033,0.60341,0.6031,0.6031,432200001.0
2006-07-06 10:15:00,0.60323,0.60333,0.60303,0.6032,455100002.0
2006-07-06 10:20:00,0.60319,0.60321,0.60305,0.6032,362099997.0
2006-07-06 10:25:00,0.60313,0.60318,0.60301,0.60306,347099998.0
2006-07-06 10:30:00,0.60305,0.60324,0.60285,0.6029,463500001.0
2006-07-06 10:35:00,0.60297,0.60309,0.60277,0.60282,472100000.0
2006-07-06 10:40:00,0.60292,0.60326,0.60279,0.60311,416100001.0
2006-07-06 10:45:00,0.6031,0.60316,0.60295,0.60302,442400001.0
2006-07-06 10:50:00,0.60308,0.60333,0.60283,0.6032,436000004.0
2006-07-06 10:55:00,0.60318,0.60318,0.60283,0.60295,307900002.0
2006-07-06 11:00:00,0.60296,0.6031,0.60275,0.60292,574800001.0
2006-07-06 11:05:00,0.60305,0.60305,0.60282,0.60302,385999999.0
2006-07-06 11:10:00,0.60296,0.60317,0.60282,0.60312,570500002.0
2006-07-06 11:15:00,0.60324,0.60343,0.60311,0.60329,492699999.0
2006-07-06 11:20:00,0.60325,0.6033,0.60297,0.60312,552199993.0
2006-07-06 11:25:00,0.60309,0.60313,0.60285,0.60288,455900002.0
2006-07-06 11:30:00,0.60295,0.60305,0.60275,0.6028,378199999.0
2006-07-06 11:35:00,0.60285,0.60288,0.60257,0.60271,456599998.0
2006-07-06 11:40:00,0.60266,0.60277,0.60252,0.60261,465899998.0
2006-07-06 11:45:00,0.60262,0.60308,0.60239,0.60265,523799996.0
2006-07-06 11:50:00,0.60265,0.6027,0.60255,0.60265,496800000.0
2006-07-06 11:55:00,0.60262,0.60272,0.60258,0.6027,363800001.0
2006-07-06 12:00:00,0.60269,0.6027,0.6023,0.6024,495799996.0
2006-07-06 12:05:00,0.60242,0.60311,0.60242,0.60274,397599997.0
2006-07-06 12:10:00,0.60267,0.60296,0.60245,0.60263,356600000.0
2006-07-06 12:15:00,0.60262,0.60278,0.60255,0.60255,453400000.0
2006-07-06 12:20:00,0.60266,0.60287,0.60243,0.60248,416800002.0
2006-07-06 12:25:00,0.6025,0.60262,0.60247,0.60255,318300002.0
2006-07-06 12:30:00,0.6025,0.60282,0.60248,0.60255,430100000.0
2006-07-06 12:35:00,0.60255,0.60307,0.60247,0.60303,430399999.0
2006-07-06 12:40:00,0.60294,0.6031,0.60276,0.6029,330399997.0
2006-07-06 12:45:00,0.60291,0.60295,0.60269,0.60286,467400000.0
2006-07-06 12:50:00,0.60278,0.60316,0.60264,0.60295,331899996.0
2006-07-06 12:55:00,0.60282,0.60307,0.6028,0.6029,345199997.0
2006-07-06 13:00:00,0.60289,0.60295,0.6027,0.60278,418100001.0
2006-07-06 13:05:00,0.60276,0.60276,0.60232,0.60247,427999998.0
2006-07-06 13:10:00,0.60255,0.60267,0.60248,0.60255,460399997.0
2006-07-06 13:15:00,0.60259,0.60282,0.60251,0.60256,261800000.0
2006-07-06 13:20:00,0.60262,0.60282,0.60254,0.60254,509999997.0
2006-07-06 13:25:00,0.60267,0.6027,0.6023,0.60262,461299998.0
2006-07-06 13:30:00,0.60252,0.60295,0.60252,0.60271,490799999.0
2006-07-06 13:35:00,0.60275,0.6028,0.60263,0.6027,450600002.0
2006-07-06 13:40:00,0.6027,0.60282,0.60245,0.60253,496200001.0
2006-07-06 13:45:00,0.6025,0.60348,0.60245,0.60344,460899997.0
2006-07-06 13:50:00,0.60345,0.60346,0.60299,0.60315,453899999.0
2006-07-06 13:55:00,0.6031,0.60317,0.60293,0.60308,300999997.0
2006-07-06 14:00:00,0.60314,0.60327,0.6029,0.60307,351599998.0
2006-07-06 14:05:00,0.60303,0.60323,0.60302,0.60313,500500002.0
2006-07-06 14:10:00,0.60315,0.60319,0.60295,0.6031,364100000.0
2006-07-06 14:15:00,0.60314,0.60339,0.60313,0.60325,474700003.0
2006-07-06 14:20:00,0.60321,0.60338,0.60307,0.60326,331499998.0
2006-07-06 14:25:00,0.60319,0.60333,0.60257,0.60257,405199999.0
2006-07-06 14:30:00,0.60251,0.60395,0.60251,0.60395,379199999.0
2006-07-06 14:35:00,0.60404,0.6042,0.60352,0.604,495399996.0
2006-07-06 14:40:00,0.60401,0.60405,0.60362,0.60405,365399998.0
2006-07-06 14:45:00,0.60398,0.60412,0.6037,0.6037,448399998.0
2006-07-06 14:50:00,0.6037,0.60396,0.60359,0.60396,330299999.0
2006-07-06 14:55:00,0.60391,0.60397,0.60373,0.60373,313699999.0
2006-07-06 15:00:00,0.6037,0.60393,0.60365,0.60383,406499999.0
2006-07-06 15:05:00,0.60371,0.60386,0.6035,0.60383,478500000.0
2006-07-06 15:10:00,0.60392,0.60412,0.60385,0.604,329800001.0
2006-07-06 15:15:00,0.60411,0.60425,0.60387,0.60405,439299996.0
2006-07-06 15:20:00,0.60405,0.60418,0.60395,0.60405,481499993.0
2006-07-06 15:25:00,0.60416,0.60457,0.60413,0.60447,535799997.0
2006-07-06 15:30:00,0.60451,0.60462,0.60433,0.60443,367700002.0
2006-07-06 15:35:00,0.60439,0.60447,0.60384,0.60399,387100001.0
2006-07-06 15:40:00,0.60392,0.60392,0.60353,0.60378,504799997.0
2006-07-06 15:45:00,0.60378,0.60386,0.60347,0.60362,430000000.0
2006-07-06 15:50:00,0.60368,0.60419,0.60352,0.60387,531199999.0
2006-07-06 15:55:00,0.60382,0.60418,0.60361,0.60371,589800003.0
2006-07-06 16:00:00,0.6036,0.60387,0.60334,0.60384,463000003.0
2006-07-06 16:05:00,0.60372,0.60466,0.60372,0.60458,472600000.0
2006-07-06 16:10:00,0.60476,0.60479,0.6041,0.60454,490099997.0
2006-07-06 16:15:00,0.60447,0.60488,0.60411,0.60478,495500003.0
2006-07-06 16:20:00,0.60484,0.60528,0.60469,0.60508,541799998.0
2006-07-06 16:25:00,0.60505,0.60597,0.60502,0.60589,429999999.0
2006-07-06 16:30:00,0.60557,0.60592,0.60491,0.60495,566700002.0
2006-07-06 16:35:00,0.60496,0.60507,0.60469,0.60498,429600005.0
2006-07-06 16:40:00,0.60498,0.60558,0.60485,0.60545,425299997.0
2006-07-06 16:45:00,0.60555,0.60612,0.60545,0.60594,566699999.0
2006-07-06 16:50:00,0.60587,0.60587,0.6053,0.6054,435399998.0
2006-07-06 16:55:00,0.60543,0.60557,0.60503,0.60533,448000001.0
2006-07-06 17:00:00,0.60529,0.60541,0.60488,0.60527,507200000.0
2006-07-06 17:05:00,0.60523,0.60567,0.6051,0.60567,366199999.0
2006-07-06 17:10:00,0.60559,0.6056,0.60516,0.60536,569099996.0
2006-07-06 17:15:00,0.60534,0.60556,0.60517,0.60517,348999998.0
2006-07-06 17:20:00,0.60533,0.60564,0.60527,0.60546,397899999.0
2006-07-06 17:25:00,0.60535,0.60569,0.60528,0.60547,411000001.0
2006-07-06 17:30:00,0.60541,0.60547,0.60503,0.60505,481799994.0
2006-07-06 17:35:00,0.60506,0.60521,0.605,0.60515,376599994.0
2006-07-06 17:40:00,0.60495,0.60507,0.60484,0.60507,280200000.0
2006-07-06 17:45:00,0.605,0.605,0.60444,0.60457,400500001.0
2006-07-06 17:50:00,0.60449,0.60462,0.60391,0.6041,600699997.0
2006-07-06 17:55:00,0.60397,0.60403,0.60378,0.60395,554100003.0
2006-07-06 18:00:00,0.6038,0.60398,0.60276,0.60382,719499998.0
2006-07-06 18:05:00,0.60393,0.60406,0.60341,0.60375,933500001.0
2006-07-06 18:10:00,0.60374,0.6039,0.60364,0.60372,351300002.0
2006-07-06 18:15:00,0.60368,0.6039,0.60357,0.6037,1166799997.0
2006-07-06 18:20:00,0.6037,0.6042,0.6037,0.60395,938999998.0
2006-07-06 18:25:00,0.60387,0.60393,0.60341,0.60357,1138700003.0
2006-07-06 18:30:00,0.60357,0.60372,0.6033,0.60335,709799994.0
2006-07-06 18:35:00,0.6034,0.6034,0.60325,0.60335,925799994.0
2006-07-06 18:40:00,0.60335,0.60363,0.6032,0.6036,1336600001.0
2006-07-06 18:45:00,0.60361,0.60409,0.60361,0.60388,1094899999.0
2006-07-06 18:50:00,0.60384,0.60392,0.60346,0.60346,500400000.0
2006-07-06 18:55:00,0.6035,0.60416,0.6035,0.60376,688399999.0
2006-07-06 19:00:00,0.60367,0.60402,0.6036,0.60376,565399999.0
2006-07-06 19:05:00,0.60374,0.60395,0.60363,0.60375,783600002.0
2006-07-06 19:10:00,0.60373,0.60388,0.60361,0.60383,484299999.0
2006-07-06 19:15:00,0.60385,0.6039,0.60363,0.6039,389499998.0
2006-07-06 19:20:00,0.6039,0.60395,0.60375,0.60385,580900002.0
2006-07-06 19:25:00,0.6039,0.604,0.60375,0.60382,528499999.0
2006-07-06 19:30:00,0.60385,0.60385,0.60328,0.6034,423199999.0
2006-07-06 19:35:00,0.6034,0.60345,0.6033,0.60335,749299999.0
2006-07-06 19:40:00,0.60343,0.6035,0.60325,0.60337,436299999.0
2006-07-06 19:45:00,0.6034,0.60387,0.60332,0.60355,370800001.0
2006-07-06 19:50:00,0.60372,0.60387,0.60365,0.60375,791799993.0
2006-07-06 19:55:00,0.60365,0.60392,0.60365,0.6037,930400002.0
2006-07-06 20:00:00,0.60371,0.605,0.60369,0.60472,694199994.0
2006-07-06 20:05:00,0.60475,0.60524,0.6043,0.60455,707200004.0
2006-07-06 20:10:00,0.60444,0.60485,0.60434,0.60462,527700002.0
2006-07-06 20:15:00,0.6045,0.60475,0.60448,0.60448,763899993.0
2006-07-06 20:20:00,0.6045,0.60453,0.60418,0.60453,482900004.0
2006-07-06 20:25:00,0.60455,0.60465,0.60445,0.6046,497199999.0
2006-07-06 20:30:00,0.6046,0.60465,0.60416,0.60432,905899999.0
2006-07-06 20:35:00,0.60432,0.6046,0.6042,0.6046,649500002.0
2006-07-06 20:40:00,0.60455,0.6047,0.6045,0.60465,527899998.0
2006-07-06 20:45:00,0.60458,0.60461,0.6044,0.6045,404200002.0
2006-07-06 20:50:00,0.6045,0.6046,0.60442,0.60455,851200001.0
2006-07-06 20:55:00,0.60445,0.6046,0.60425,0.60445,684200001.0
2006-07-06 21:00:00,0.60445,0.60455,0.60435,0.6044,577900002.0
2006-07-06 21:05:00,0.6045,0.60455,0.60435,0.6045,622199999.0
2006-07-06 21:10:00,0.60445,0.60452,0.6044,0.60445,450299998.0
2006-07-06 21:15:00,0.60445,0.60455,0.6043,0.60445,770100000.0
2006-07-06 21:20:00,0.6045,0.60455,0.60435,0.60445,701900002.0
2006-07-06 21:25:00,0.60445,0.6045,0.6043,0.6044,495800003.0
2006-07-06 21:30:00,0.60447,0.60455,0.60437,0.60445,351000000.0
2006-07-06 21:35:00,0.60445,0.60455,0.60435,0.60447,703900004.0
2006-07-06 21:40:00,0.6045,0.60455,0.6043,0.6043,579899999.0
2006-07-06 21:45:00,0.60445,0.6045,0.60435,0.60443,411899997.0
2006-07-06 21:50:00,0.6045,0.6046,0.6044,0.60445,504500001.0
2006-07-06 21:55:00,0.60445,0.60455,0.60435,0.60445,463400000.0
2006-07-06 22:00:00,0.60445,0.6045,0.6044,0.60445,395300001.0
2006-07-06 22:05:00,0.6044,0.6046,0.6043,0.60447,465499998.0
2006-07-06 22:10:00,0.60445,0.60455,0.60435,0.60447,508399999.0
2006-07-06 22:15:00,0.60447,0.60455,0.60435,0.60445,482400001.0
2006-07-06 22:20:00,0.6045,0.60455,0.60437,0.6045,523100001.0
2006-07-06 22:25:00,0.6044,0.60455,0.60435,0.60445,330900002.0
2006-07-06 22:30:00,0.6045,0.60455,0.6042,0.60447,411200000.0
2006-07-06 22:35:00,0.60452,0.60452,0.6042,0.6045,452199998.0
2006-07-06 22:40:00,0.60445,0.60455,0.6043,0.60437,632899992.0
2006-07-06 22:45:00,0.60445,0.60455,0.60425,0.60445,615499998.0
2006-07-06 22:50:00,0.6045,0.6045,0.6042,0.6044,594099999.0
2006-07-06 22:55:00,0.6044,0.6046,0.60425,0.60425,431299998.0
2006-07-06 23:00:00,0.6043,0.6046,0.604,0.60442,478199998.0
2006-07-06 23:05:00,0.60453,0.60468,0.60423,0.60451,428400001.0
2006-07-06 23:10:00,0.6046,0.6047,0.60417,0.60441,657900000.0
2006-07-06 23:15:00,0.60436,0.60468,0.60414,0.60445,389899999.0
2006-07-06 23:20:00,0.60449,0.60506,0.6041,0.60457,610999996.0
2006-07-06 23:25:00,0.60456,0.60514,0.60426,0.60483,478700000.0
2006-07-06 23:30:00,0.6044,0.60468,0.6044,0.6046,356800000.0
2006-07-06 23:35:00,0.60464,0.6048,0.60456,0.60468,544899997.0
2006-07-06 23:40:00,0.60475,0.60475,0.60452,0.60469,225499998.0
2006-07-06 23:45:00,0.6048,0.6048,0.60465,0.6047,392700000.0
2006-07-06 23:50:00,0.60485,0.605,0.60476,0.60495,378300001.0
2006-07-06 23:55:00,0.60495,0.60502,0.60466,0.60501,457900001.0
2006-07-07 00:00:00,0.60515,0.6052,0.60505,0.6051,379500002.0
2006-07-07 00:05:00,0.60515,0.60515,0.60505,0.60515,313999997.0
2006-07-07 00:10:00,0.60502,0.60517,0.60475,0.60495,492300000.0
2006-07-07 00:15:00,0.60485,0.60502,0.60426,0.605,405599999.0
2006-07-07 00:20:00,0.6049,0.60495,0.60382,0.60445,331299999.0
2006-07-07 00:25:00,0.60451,0.60492,0.60413,0.60479,462899997.0
2006-07-07 00:30:00,0.605,0.605,0.6047,0.60495,344000001.0
2006-07-07 00:35:00,0.6049,0.605,0.60447,0.60457,446399999.0
2006-07-07 00:40:00,0.6045,0.60455,0.60435,0.60435,409599998.0
2006-07-07 00:45:00,0.60435,0.60445,0.60375,0.60419,406200004.0
2006-07-07 00:50:00,0.60415,0.6043,0.60382,0.60407,365799999.0
2006-07-07 00:55:00,0.60405,0.60405,0.60395,0.604,398299999.0
2006-07-07 01:00:00,0.60395,0.6041,0.60372,0.60386,247200004.0
2006-07-07 01:05:00,0.60381,0.60445,0.60376,0.60442,225900000.0
2006-07-07 01:10:00,0.60437,0.60458,0.60435,0.60437,450399999.0
2006-07-07 01:15:00,0.60445,0.6045,0.6043,0.60445,276400000.0
2006-07-07 01:20:00,0.6044,0.60447,0.60433,0.60445,304699997.0
2006-07-07 01:25:00,0.60437,0.60437,0.60392,0.60413,349299998.0
2006-07-07 01:30:00,0.6042,0.60425,0.60404,0.6042,338000001.0
2006-07-07 01:35:00,0.6042,0.60425,0.60385,0.60385,410299995.0
2006-07-07 01:40:00,0.60396,0.60401,0.6037,0.60398,326199999.0
2006-07-07 01:45:00,0.604,0.60415,0.6039,0.60398,373999998.0
2006-07-07 01:50:00,0.60405,0.60409,0.60383,0.604,375099999.0
2006-07-07 01:55:00,0.60395,0.604,0.60351,0.60356,446000007.0
2006-07-07 02:00:00,0.60363,0.60372,0.60348,0.60352,458799997.0
2006-07-07 02:05:00,0.60353,0.60379,0.60345,0.60372,255199997.0
2006-07-07 02:10:00,0.60375,0.60394,0.60352,0.60382,357599996.0
2006-07-07 02:15:00,0.60375,0.6039,0.60349,0.60357,329100002.0
2006-07-07 02:20:00,0.60367,0.60375,0.6035,0.60375,487399998.0
2006-07-07 02:25:00,0.60388,0.60401,0.60363,0.60366,318700000.0
2006-07-07 02:30:00,0.60377,0.60379,0.60347,0.6036,519199999.0
2006-07-07 02:35:00,0.60353,0.60375,0.60352,0.60365,374600000.0
2006-07-07 02:40:00,0.6036,0.60385,0.60355,0.6038,247799999.0
2006-07-07 02:45:00,0.6038,0.60389,0.60375,0.60388,254400000.0
2006-07-07 02:50:00,0.60404,0.60435,0.60401,0.6042,384800000.0
2006-07-07 02:55:00,0.60427,0.60467,0.60422,0.60445,513399999.0
2006-07-07 03:00:00,0.60444,0.60449,0.60399,0.60421,372499997.0
2006-07-07 03:05:00,0.60417,0.60456,0.60417,0.60449,530999996.0
2006-07-07 03:10:00,0.6045,0.60458,0.6043,0.60435,403299999.0
2006-07-07 03:15:00,0.60439,0.60449,0.60409,0.60409,399900002.0
2006-07-07 03:20:00,0.6041,0.60423,0.60403,0.60422,330599996.0
2006-07-07 03:25:00,0.60414,0.60431,0.60401,0.60415,362900000.0
2006-07-07 03:30:00,0.60415,0.6042,0.60383,0.60383,395899998.0
2006-07-07 03:35:00,0.60394,0.60405,0.6037,0.60378,390799997.0
2006-07-07 03:40:00,0.6038,0.60415,0.6038,0.604,355900000.0
2006-07-07 03:45:00,0.6041,0.6043,0.60399,0.6043,432499994.0
2006-07-07 03:50:00,0.60425,0.60427,0.60405,0.60425,385100004.0
2006-07-07 03:55:00,0.60412,0.60446,0.60395,0.60435,427100000.0
2006-07-07 04:00:00,0.6043,0.60445,0.60424,0.6043,344399997.0
2006-07-07 04:05:00,0.60428,0.60472,0.60428,0.60468,513600001.0
2006-07-07 04:10:00,0.60463,0.60485,0.60443,0.60454,471500001.0
2006-07-07 04:15:00,0.60455,0.60465,0.60433,0.60439,435700002.0
2006-07-07 04:20:00,0.60433,0.60444,0.60425,0.60425,405899999.0
2006-07-07 04:25:00,0.6044,0.6044,0.60425,0.60435,269300003.0
2006-07-07 04:30:00,0.6043,0.60447,0.60425,0.60434,416899995.0
2006-07-07 04:35:00,0.60433,0.60456,0.60415,0.60437,424800001.0
2006-07-07 04:40:00,0.60428,0.60431,0.60396,0.60415,462799998.0
2006-07-07 04:45:00,0.60418,0.60425,0.60401,0.60418,531399996.0
2006-07-07 04:50:00,0.60425,0.60425,0.60399,0.60413,294300001.0
2006-07-07 04:55:00,0.60415,0.60418,0.6038,0.60395,405199999.0
2006-07-07 05:00:00,0.60401,0.6043,0.60397,0.60412,432700003.0
2006-07-07 05:05:00,0.6041,0.60426,0.60402,0.60423,404300001.0
2006-07-07 05:10:00,0.60416,0.6043,0.604,0.60425,374299997.0
2006-07-07 05:15:00,0.6042,0.60453,0.60415,0.6045,353500002.0
2006-07-07 05:20:00,0.6044,0.6045,0.60428,0.6044,254899998.0
2006-07-07 05:25:00,0.6043,0.60458,0.6043,0.60458,378200000.0
2006-07-07 05:30:00,0.60445,0.60456,0.60431,0.6044,327999999.0
2006-07-07 05:35:00,0.60445,0.60447,0.60415,0.60435,468200001.0
2006-07-07 05:40:00,0.60429,0.60435,0.6041,0.60433,377099998.0
2006-07-07 05:45:00,0.60428,0.60432,0.60395,0.60416,313999999.0
2006-07-07 05:50:00,0.60408,0.60418,0.60383,0.60383,369399997.0
2006-07-07 05:55:00,0.60383,0.60414,0.60381,0.60404,352999998.0
2006-07-07 06:00:00,0.6039,0.604,0.60377,0.60377,296499997.0
2006-07-07 06:05:00,0.60385,0.6041,0.60371,0.604,459600000.0
2006-07-07 06:10:00,0.60398,0.60412,0.60389,0.60399,265799997.0
2006-07-07 06:15:00,0.60395,0.604,0.60361,0.60375,321299998.0
2006-07-07 06:20:00,0.60365,0.60397,0.60365,0.60381,287199999.0
2006-07-07 06:25:00,0.60383,0.60408,0.60377,0.6039,365700002.0
2006-07-07 06:30:00,0.60385,0.60393,0.60347,0.60365,441300002.0
2006-07-07 06:35:00,0.60366,0.604,0.60349,0.60395,440899995.0
2006-07-07 06:40:00,0.60384,0.60386,0.60335,0.60351,517699999.0
2006-07-07 06:45:00,0.6035,0.60363,0.60328,0.60341,491599999.0
2006-07-07 06:50:00,0.60358,0.6039,0.60358,0.6038,389000000.0
2006-07-07 06:55:00,0.60375,0.60375,0.60313,0.60337,425200000.0
2006-07-07 07:00:00,0.60351,0.60366,0.60345,0.60357,540300001.0
2006-07-07 07:05:00,0.60353,0.60373,0.60343,0.60367,458000001.0
2006-07-07 07:10:00,0.60368,0.60385,0.60322,0.60385,320399997.0
2006-07-07 07:15:00,0.60377,0.60378,0.60364,0.60365,251300000.0
2006-07-07 07:20:00,0.60375,0.60385,0.60355,0.60355,316399998.0
2006-07-07 07:25:00,0.6037,0.60376,0.60355,0.60373,431500001.0
2006-07-07 07:30:00,0.6037,0.6038,0.60345,0.60345,428499999.0
2006-07-07 07:35:00,0.60365,0.60375,0.60365,0.60368,370300000.0
2006-07-07 07:40:00,0.60365,0.60383,0.60359,0.60377,371100000.0
2006-07-07 07:45:00,0.60382,0.60393,0.60365,0.60383,379499998.0
2006-07-07 07:50:00,0.60382,0.60389,0.60364,0.60372,316499999.0
2006-07-07 07:55:00,0.60381,0.60413,0.60375,0.60411,385000001.0
2006-07-07 08:00:00,0.60399,0.60425,0.60399,0.6042,423199998.0
2006-07-07 08:05:00,0.60423,0.60443,0.60405,0.60415,422199998.0
2006-07-07 08:10:00,0.6041,0.60439,0.60406,0.6043,410900000.0
2006-07-07 08:15:00,0.6042,0.60433,0.6042,0.60421,339600003.0
2006-07-07 08:20:00,0.60425,0.60437,0.6041,0.6043,449200003.0
2006-07-07 08:25:00,0.60428,0.60438,0.60419,0.60428,314000000.0
2006-07-07 08:30:00,0.60435,0.60503,0.60425,0.60482,501799998.0
2006-07-07 08:35:00,0.6047,0.60472,0.60439,0.60465,317500000.0
2006-07-07 08:40:00,0.60473,0.6049,0.60468,0.60468,221399998.0
2006-07-07 08:45:00,0.60474,0.60501,0.60474,0.60479,304800000.0
2006-07-07 08:50:00,0.60483,0.60547,0.60471,0.60542,463099998.0
2006-07-07 08:55:00,0.60543,0.6067,0.60521,0.60656,433400000.0
2006-07-07 09:00:00,0.60639,0.60662,0.60615,0.60615,440799999.0
2006-07-07 09:05:00,0.60592,0.60604,0.60581,0.60597,420700001.0
2006-07-07 09:10:00,0.606,0.60631,0.60582,0.60584,407400000.0
2006-07-07 09:15:00,0.60583,0.60602,0.60571,0.60586,444200003.0
2006-07-07 09:20:00,0.60578,0.60599,0.60572,0.60574,360200000.0
2006-07-07 09:25:00,0.6058,0.60596,0.60565,0.60578,276399999.0
2006-07-07 09:30:00,0.60573,0.60591,0.6055,0.6056,350100000.0
2006-07-07 09:35:00,0.60556,0.60588,0.60529,0.60546,513199998.0
2006-07-07 09:40:00,0.60551,0.60558,0.60529,0.60529,424599993.0
2006-07-07 09:45:00,0.60522,0.60548,0.60488,0.60508,407600002.0
2006-07-07 09:50:00,0.60508,0.60525,0.60499,0.60525,305099999.0
2006-07-07 09:55:00,0.60513,0.60547,0.60508,0.60528,235200001.0
2006-07-07 10:00:00,0.6053,0.60548,0.60499,0.60531,435499995.0
2006-07-07 10:05:00,0.60536,0.60559,0.60514,0.6055,497999999.0
2006-07-07 10:10:00,0.60547,0.6056,0.60522,0.60531,355200002.0
2006-07-07 10:15:00,0.6053,0.60552,0.60523,0.6055,410100003.0
2006-07-07 10:20:00,0.6055,0.60563,0.60542,0.60557,455400000.0
2006-07-07 10:25:00,0.6055,0.60567,0.60546,0.60562,397499995.0
2006-07-07 10:30:00,0.60565,0.6058,0.60555,0.6058,406100005.0
2006-07-07 10:35:00,0.6058,0.60618,0.60568,0.60604,361099996.0
2006-07-07 10:40:00,0.6061,0.6061,0.60587,0.60592,394099999.0
2006-07-07 10:45:00,0.60595,0.60603,0.60561,0.60561,608500000.0
2006-07-07 10:50:00,0.60565,0.60622,0.6055,0.60607,360300000.0
2006-07-07 10:55:00,0.6061,0.6061,0.60595,0.60597,293299998.0
2006-07-07 11:00:00,0.60595,0.60609,0.60539,0.60559,496600001.0
2006-07-07 11:05:00,0.60577,0.6059,0.60562,0.6059,384999996.0
2006-07-07 11:10:00,0.60586,0.60607,0.60571,0.60595,561000002.0
2006-07-07 11:15:00,0.60604,0.60633,0.6059,0.60611,464499996.0
2006-07-07 11:20:00,0.60606,0.60618,0.60594,0.606,353999999.0
2006-07-07 11:25:00,0.60595,0.60611,0.6059,0.60599,363699999.0
2006-07-07 11:30:00,0.60605,0.60614,0.60585,0.60606,330300001.0
2006-07-07 11:35:00,0.6061,0.60755,0.60595,0.60735,505199996.0
2006-07-07 11:40:00,0.60736,0.60753,0.60645,0.60659,474199995.0
2006-07-07 11:45:00,0.60646,0.60646,0.6061,0.60622,489499998.0
2006-07-07 11:50:00,0.6062,0.60625,0.60563,0.60579,383999998.0
2006-07-07 11:55:00,0.60581,0.6059,0.60577,0.6059,393299999.0
2006-07-07 12:00:00,0.60587,0.60605,0.60575,0.60588,477599999.0
2006-07-07 12:05:00,0.6058,0.60591,0.60559,0.60585,423199999.0
2006-07-07 12:10:00,0.6058,0.60616,0.6057,0.60595,348600001.0
2006-07-07 12:15:00,0.60598,0.60618,0.60598,0.6061,378599999.0
2006-07-07 12:20:00,0.6062,0.60628,0.60592,0.60601,567899995.0
2006-07-07 12:25:00,0.606,0.60605,0.60582,0.60585,247799999.0
2006-07-07 12:30:00,0.6058,0.6059,0.60565,0.6058,467000001.0
2006-07-07 12:35:00,0.6058,0.60616,0.6056,0.60605,528299998.0
2006-07-07 12:40:00,0.60592,0.60688,0.60566,0.60675,423600000.0
2006-07-07 12:45:00,0.60679,0.6068,0.60646,0.60651,397899998.0
2006-07-07 12:50:00,0.60643,0.60664,0.60623,0.60628,348700001.0
2006-07-07 12:55:00,0.60626,0.60671,0.60626,0.60644,475099998.0
2006-07-07 13:00:00,0.60646,0.60674,0.60642,0.6066,452699997.0
2006-07-07 13:05:00,0.6066,0.60681,0.60642,0.60659,384799996.0
2006-07-07 13:10:00,0.60673,0.60712,0.6067,0.60685,551500001.0
2006-07-07 13:15:00,0.60688,0.60702,0.60676,0.6069,310499998.0
2006-07-07 13:20:00,0.60685,0.607,0.60662,0.60662,444200002.0
2006-07-07 13:25:00,0.60672,0.60685,0.60637,0.6068,524499997.0
2006-07-07 13:30:00,0.60673,0.60702,0.60673,0.60692,494099997.0
2006-07-07 13:35:00,0.60696,0.60702,0.60679,0.60679,366500000.0
2006-07-07 13:40:00,0.60668,0.60688,0.60644,0.60668,513699999.0
2006-07-07 13:45:00,0.60678,0.6069,0.60671,0.6068,300099999.0
2006-07-07 13:50:00,0.60685,0.60692,0.60664,0.60692,360900005.0
2006-07-07 13:55:00,0.60692,0.60701,0.6066,0.6066,439800000.0
2006-07-07 14:00:00,0.6066,0.6068,0.6064,0.6068,438099999.0
2006-07-07 14:05:00,0.60675,0.60695,0.60668,0.60692,581499996.0
2006-07-07 14:10:00,0.60695,0.60695,0.6068,0.60686,452000000.0
2006-07-07 14:15:00,0.60691,0.6079,0.60689,0.6079,583800002.0
2006-07-07 14:20:00,0.60782,0.60803,0.60751,0.60793,392400001.0
2006-07-07 14:25:00,0.608,0.60905,0.608,0.60835,464099999.0
2006-07-07 14:30:00,0.60847,0.61064,0.60847,0.61035,459600002.0
2006-07-07 14:35:00,0.6104,0.61111,0.6104,0.61067,382099999.0
2006-07-07 14:40:00,0.61056,0.61089,0.61034,0.61089,499199997.0
2006-07-07 14:45:00,0.61081,0.61092,0.6104,0.6104,376300001.0
2006-07-07 14:50:00,0.61021,0.61021,0.60977,0.60998,415299995.0
2006-07-07 14:55:00,0.60997,0.61002,0.60917,0.6093,365600000.0
2006-07-07 15:00:00,0.60942,0.60954,0.60842,0.60846,418999995.0
2006-07-07 15:05:00,0.60841,0.60856,0.60795,0.60843,613099999.0
2006-07-07 15:10:00,0.60852,0.60926,0.60852,0.60915,537599999.0
2006-07-07 15:15:00,0.60923,0.60923,0.60873,0.60902,377700001.0
2006-07-07 15:20:00,0.60903,0.60903,0.60881,0.60893,529599999.0
2006-07-07 15:25:00,0.60893,0.60893,0.60856,0.6088,472600001.0
2006-07-07 15:30:00,0.60891,0.60913,0.60877,0.60895,400299998.0
2006-07-07 15:35:00,0.60881,0.60883,0.60854,0.60857,303099999.0
2006-07-07 15:40:00,0.60865,0.6089,0.60863,0.60874,319400000.0
2006-07-07 15:45:00,0.60871,0.60871,0.60789,0.60811,465900001.0
2006-07-07 15:50:00,0.60795,0.60896,0.60787,0.60885,452300007.0
2006-07-07 15:55:00,0.60883,0.60891,0.60838,0.6085,476199997.0
2006-07-07 16:00:00,0.60849,0.60849,0.60785,0.60785,390400004.0
2006-07-07 16:05:00,0.60767,0.60796,0.60764,0.60791,380700002.0
2006-07-07 16:10:00,0.60772,0.60836,0.60772,0.60836,407500000.0
2006-07-07 16:15:00,0.60846,0.60877,0.60813,0.60865,578599993.0
2006-07-07 16:20:00,0.60869,0.60878,0.60839,0.60855,361999999.0
2006-07-07 16:25:00,0.6086,0.60893,0.60846,0.60873,436799999.0
2006-07-07 16:30:00,0.6088,0.60919,0.6088,0.60911,513300000.0
2006-07-07 16:35:00,0.60908,0.60945,0.6089,0.60945,365900001.0
2006-07-07 16:40:00,0.60945,0.60998,0.60945,0.60955,475899999.0
2006-07-07 16:45:00,0.60964,0.60991,0.60947,0.60983,420700002.0
2006-07-07 16:50:00,0.60983,0.61038,0.60976,0.61038,572999998.0
2006-07-07 16:55:00,0.6104,0.6104,0.60982,0.61035,543000007.0
2006-07-07 17:00:00,0.61045,0.61046,0.60944,0.60951,495500000.0
2006-07-07 17:05:00,0.6095,0.60986,0.60939,0.60986,361899996.0
2006-07-07 17:10:00,0.60971,0.6098,0.6094,0.60955,471700002.0
2006-07-07 17:15:00,0.60959,0.61009,0.60959,0.60992,376000000.0
2006-07-07 17:20:00,0.61005,0.61007,0.6095,0.6098,391399999.0
2006-07-07 17:25:00,0.60973,0.60987,0.60965,0.60983,413499995.0
2006-07-07 17:30:00,0.60986,0.60992,0.60925,0.60925,315799998.0
2006-07-07 17:35:00,0.60894,0.60905,0.60829,0.609,446200002.0
2006-07-07 17:40:00,0.60894,0.60937,0.60888,0.60924,366899999.0
2006-07-07 17:45:00,0.60908,0.60908,0.6082,0.6086,447800000.0
2006-07-07 17:50:00,0.60857,0.60878,0.60838,0.60845,450399993.0
2006-07-07 17:55:00,0.60847,0.6089,0.60847,0.6089,428699999.0
2006-07-07 18:00:00,0.60877,0.6089,0.60844,0.60859,699900003.0
2006-07-07 18:05:00,0.60866,0.6097,0.60856,0.6097,1112299995.0
2006-07-07 18:10:00,0.60969,0.61,0.60944,0.60963,478899996.0
2006-07-07 18:15:00,0.6096,0.6098,0.60956,0.6096,1342099998.0
2006-07-07 18:20:00,0.60962,0.61012,0.60962,0.61,997399993.0
2006-07-07 18:25:00,0.60999,0.61009,0.60902,0.60983,1111700000.0
2006-07-07 18:30:00,0.60973,0.60973,0.60922,0.60945,694800000.0
2006-07-07 18:35:00,0.60956,0.60961,0.60885,0.60887,1028199996.0
2006-07-07 18:40:00,0.6088,0.60884,0.60837,0.6087,1440499993.0
2006-07-07 18:45:00,0.60886,0.60894,0.6087,0.60888,1042799997.0
2006-07-07 18:50:00,0.60883,0.60883,0.60853,0.60862,420099997.0
2006-07-07 18:55:00,0.60868,0.60868,0.60834,0.60866,560600002.0
2006-07-07 19:00:00,0.60866,0.60884,0.6084,0.60875,667799999.0
2006-07-07 19:05:00,0.60878,0.60902,0.60872,0.60888,743200004.0
2006-07-07 19:10:00,0.60887,0.60897,0.60879,0.6089,505099997.0
2006-07-07 19:15:00,0.6089,0.60895,0.60875,0.60895,368500002.0
2006-07-07 19:20:00,0.60895,0.609,0.6088,0.6089,453799999.0
2006-07-07 19:25:00,0.60897,0.60986,0.60897,0.60965,548100000.0
2006-07-07 19:30:00,0.6097,0.60985,0.60959,0.60975,470099998.0
2006-07-07 19:35:00,0.60975,0.6099,0.60965,0.60976,777100006.0
2006-07-07 19:40:00,0.60985,0.60998,0.60938,0.60952,418400001.0
2006-07-07 19:45:00,0.60954,0.60967,0.60935,0.60935,428299997.0
2006-07-07 19:50:00,0.60952,0.60972,0.60945,0.6095,677499995.0
2006-07-07 19:55:00,0.6094,0.60969,0.6094,0.60956,894799994.0
2006-07-07 20:00:00,0.60957,0.6098,0.60952,0.60973,767100003.0
2006-07-07 20:05:00,0.60976,0.61097,0.60969,0.61053,839500001.0
2006-07-07 20:10:00,0.61038,0.61051,0.60968,0.60998,529799999.0
2006-07-07 20:15:00,0.6099,0.61024,0.6099,0.60992,878399995.0
2006-07-07 20:20:00,0.6099,0.61004,0.6096,0.6099,490999999.0
2006-07-07 20:25:00,0.6099,0.61011,0.6098,0.61011,535899998.0
2006-07-07 20:30:00,0.61004,0.61015,0.60979,0.6099,815399999.0
2006-07-07 20:35:00,0.6099,0.61048,0.6098,0.61048,775999998.0
2006-07-07 20:40:00,0.61045,0.61065,0.6104,0.6106,560399999.0
2006-07-07 20:45:00,0.61055,0.6106,0.61018,0.6105,397099998.0
2006-07-07 20:50:00,0.61052,0.61062,0.61045,0.61055,877300002.0
2006-07-07 20:55:00,0.61047,0.6108,0.6103,0.6107,697500002.0
2006-07-07 21:00:00,0.6107,0.6108,0.6106,0.61065,618899995.0
2006-07-07 21:05:00,0.61075,0.6108,0.6106,0.61075,622100000.0
2006-07-07 21:10:00,0.6107,0.61078,0.61065,0.6107,414599997.0
2006-07-07 21:15:00,0.6107,0.6108,0.61055,0.6107,762500005.0
2006-07-07 21:20:00,0.61075,0.6108,0.6106,0.6107,589299999.0
2006-07-07 21:25:00,0.6107,0.61075,0.61055,0.61075,525099996.0
2006-07-07 21:30:00,0.61075,0.6108,0.61062,0.6107,494399996.0
2006-07-07 21:35:00,0.6107,0.6108,0.6106,0.61072,614199997.0
2006-07-07 21:40:00,0.61075,0.6108,0.61055,0.61055,503299995.0
2006-07-07 21:45:00,0.6107,0.61075,0.6106,0.61068,542600001.0
2006-07-07 21:50:00,0.61075,0.61085,0.61065,0.6107,417899995.0
2006-07-07 21:55:00,0.6107,0.6108,0.6106,0.6107,406600003.0
2006-07-07 22:00:00,0.6107,0.61075,0.61065,0.6107,457300001.0
2006-07-07 22:05:00,0.61065,0.61085,0.61055,0.61072,649899997.0
2006-07-07 22:10:00,0.6107,0.6108,0.6106,0.61072,428499999.0
2006-07-07 22:15:00,0.6107,0.6108,0.6106,0.6107,441699999.0
2006-07-07 22:20:00,0.61075,0.6108,0.61062,0.61075,484199999.0
2006-07-07 22:25:00,0.61065,0.6108,0.6106,0.6107,379999999.0
2006-07-07 22:30:00,0.61075,0.6108,0.61045,0.61072,427100001.0
2006-07-07 22:35:00,0.61077,0.61077,0.61045,0.61075,393000003.0
2006-07-07 22:40:00,0.6107,0.6108,0.61055,0.61062,625300001.0
2006-07-07 22:45:00,0.6107,0.6108,0.6105,0.6107,518399997.0
2006-07-07 22:50:00,0.61075,0.61075,0.61045,0.61065,744200002.0
2006-07-07 22:55:00,0.61065,0.61085,0.6105,0.6105,595400002.0
2006-07-10 00:00:00,0.6113,0.6113,0.6108,0.6108,149600000.0
2006-07-10 00:05:00,0.6107,0.6108,0.6105,0.6105,299200000.0
2006-07-10 00:10:00,0.6104,0.6109,0.6104,0.6108,299200000.0
2006-07-10 00:15:00,0.6107,0.6107,0.6103,0.6103,224400000.0
2006-07-10 00:20:00,0.6106,0.6108,0.6106,0.6108,299200000.0
2006-07-10 00:25:00,0.6107,0.6109,0.6107,0.6108,224400000.0
2006-07-10 00:30:00,0.6109,0.6109,0.6104,0.6104,149600000.0
2006-07-10 00:35:00,0.6108,0.6108,0.6107,0.6107,149600000.0
2006-07-10 00:40:00,0.6105,0.6106,0.6103,0.6106,299200000.0
2006-07-10 00:45:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 00:50:00,0.6106,0.6107,0.6105,0.6107,224400000.0
2006-07-10 00:55:00,0.6106,0.6106,0.6104,0.6105,299200000.0
2006-07-10 01:05:00,0.6104,0.6104,0.6102,0.6102,149600000.0
2006-07-10 01:10:00,0.6104,0.6104,0.6102,0.6104,224400000.0
2006-07-10 01:15:00,0.6105,0.6106,0.6103,0.6105,299200000.0
2006-07-10 01:20:00,0.6104,0.6112,0.6104,0.611,374000000.0
2006-07-10 01:25:00,0.6112,0.6112,0.611,0.6112,299200000.0
2006-07-10 01:30:00,0.6113,0.6113,0.6111,0.6111,74800000.0
2006-07-10 01:35:00,0.6112,0.6113,0.611,0.611,299200000.0
2006-07-10 01:40:00,0.6109,0.6111,0.6109,0.611,149600000.0
2006-07-10 01:45:00,0.6112,0.6112,0.6108,0.6109,224400000.0
2006-07-10 01:50:00,0.6108,0.6111,0.6107,0.6111,224400000.0
2006-07-10 01:55:00,0.6112,0.6112,0.611,0.6111,224400000.0
2006-07-10 02:00:00,0.61092,0.61093,0.61065,0.61075,472800003.0
2006-07-10 02:05:00,0.61078,0.61091,0.6107,0.61082,355200000.0
2006-07-10 02:10:00,0.61083,0.61083,0.61039,0.61065,296200000.0
2006-07-10 02:15:00,0.61061,0.61086,0.61054,0.61057,357000001.0
2006-07-10 02:20:00,0.61064,0.61064,0.61036,0.61052,455499999.0
2006-07-10 02:25:00,0.61057,0.61066,0.61035,0.6104,336899998.0
2006-07-10 02:30:00,0.61047,0.61047,0.60998,0.61008,476299999.0
2006-07-10 02:35:00,0.61002,0.6102,0.61,0.61012,381799999.0
2006-07-10 02:40:00,0.6101,0.61022,0.61,0.61015,381199999.0
2006-07-10 02:45:00,0.61018,0.6103,0.61015,0.61025,273500001.0
2006-07-10 02:50:00,0.61032,0.61033,0.61009,0.61011,478400000.0
2006-07-10 02:55:00,0.61012,0.6102,0.61005,0.61005,399700002.0
2006-07-10 03:00:00,0.61005,0.61028,0.61,0.61017,391999996.0
2006-07-10 03:05:00,0.6101,0.61025,0.61005,0.61015,522999999.0
2006-07-10 03:10:00,0.61011,0.61033,0.61008,0.61033,328999996.0
2006-07-10 03:15:00,0.61035,0.61065,0.61025,0.61038,394100002.0
2006-07-10 03:20:00,0.61045,0.6106,0.61038,0.61055,316500001.0
2006-07-10 03:25:00,0.61052,0.61052,0.6103,0.61042,352099997.0
2006-07-10 03:30:00,0.6104,0.61045,0.6103,0.61035,326199997.0
2006-07-10 03:35:00,0.61045,0.61047,0.61028,0.61035,403100000.0
2006-07-10 03:40:00,0.6103,0.61055,0.6103,0.6105,470700000.0
2006-07-10 03:45:00,0.6106,0.6106,0.61029,0.6106,315900001.0
2006-07-10 03:50:00,0.61053,0.61065,0.61045,0.61065,365099999.0
2006-07-10 03:55:00,0.6105,0.61068,0.61041,0.61055,452299998.0
2006-07-10 04:00:00,0.6105,0.61069,0.61041,0.61061,387000000.0
2006-07-10 04:05:00,0.61063,0.61086,0.61052,0.61072,532499996.0
2006-07-10 04:10:00,0.61067,0.6109,0.61044,0.61044,456500001.0
2006-07-10 04:15:00,0.61055,0.61065,0.61046,0.61047,435400001.0
2006-07-10 04:20:00,0.61054,0.61066,0.6102,0.6102,484999998.0
2006-07-10 04:25:00,0.61035,0.61054,0.6102,0.61054,275699998.0
2006-07-10 04:30:00,0.61061,0.61078,0.61052,0.61062,393899998.0
2006-07-10 04:35:00,0.61062,0.61075,0.61046,0.6107,282300000.0
2006-07-10 04:40:00,0.61068,0.61068,0.6105,0.61051,423999996.0
2006-07-10 04:45:00,0.6105,0.61069,0.6105,0.6106,491499998.0
2006-07-10 04:50:00,0.61065,0.61065,0.61045,0.61062,307399997.0
2006-07-10 04:55:00,0.61065,0.61088,0.61044,0.61076,474600002.0
2006-07-10 05:00:00,0.61073,0.61116,0.61062,0.611,438600000.0
2006-07-10 05:05:00,0.61105,0.61125,0.61084,0.61095,451399999.0
2006-07-10 05:10:00,0.61085,0.61112,0.61075,0.6111,497600000.0
2006-07-10 05:15:00,0.61106,0.61112,0.61084,0.6111,280300001.0
2006-07-10 05:20:00,0.61102,0.6111,0.61071,0.611,421499995.0
2006-07-10 05:25:00,0.6109,0.61124,0.6109,0.61124,481199999.0
2006-07-10 05:30:00,0.61105,0.61115,0.61089,0.61093,350900004.0
2006-07-10 05:35:00,0.61093,0.61125,0.6107,0.61125,376700000.0
2006-07-10 05:40:00,0.61133,0.61135,0.6109,0.6109,392200000.0
2006-07-10 05:45:00,0.61088,0.61103,0.61075,0.611,339100003.0
2006-07-10 05:50:00,0.61095,0.61115,0.61088,0.611,278899997.0
2006-07-10 05:55:00,0.61099,0.6111,0.61084,0.6109,342100002.0
2006-07-10 06:00:00,0.6109,0.611,0.6108,0.61091,327400000.0
2006-07-10 06:05:00,0.61101,0.6111,0.6109,0.61105,411300000.0
2006-07-10 06:10:00,0.61103,0.61115,0.61094,0.61098,278599999.0
2006-07-10 06:15:00,0.611,0.61108,0.61075,0.61108,309099999.0
2006-07-10 06:20:00,0.61094,0.61118,0.6108,0.61102,310100001.0
2006-07-10 06:25:00,0.61104,0.61111,0.61098,0.61106,380399999.0
2006-07-10 06:30:00,0.61101,0.61115,0.6109,0.61095,386500002.0
2006-07-10 06:35:00,0.61091,0.61109,0.61087,0.61106,466199998.0
2006-07-10 06:40:00,0.61099,0.6111,0.6109,0.61101,406499998.0
2006-07-10 06:45:00,0.61095,0.61105,0.61089,0.61098,379499996.0
2006-07-10 06:50:00,0.611,0.61102,0.61069,0.61091,416600001.0
2006-07-10 06:55:00,0.61095,0.61109,0.6108,0.61097,437700000.0
2006-07-10 07:00:00,0.61092,0.61105,0.61092,0.61105,211799999.0
2006-07-10 07:05:00,0.611,0.6111,0.6108,0.61105,390199999.0
2006-07-10 07:10:00,0.61105,0.6112,0.61075,0.6112,340200002.0
2006-07-10 07:15:00,0.61115,0.6112,0.61105,0.6111,331099999.0
2006-07-10 07:20:00,0.61117,0.61124,0.611,0.61101,298499998.0
2006-07-10 07:25:00,0.61112,0.6113,0.61107,0.61123,408700001.0
2006-07-10 07:30:00,0.61115,0.61126,0.6109,0.6109,515400003.0
2006-07-10 07:35:00,0.61114,0.6113,0.611,0.611,503899998.0
2006-07-10 07:40:00,0.61095,0.61111,0.61088,0.61108,369100000.0
2006-07-10 07:45:00,0.61108,0.61113,0.61087,0.6111,410500001.0
2006-07-10 07:50:00,0.61108,0.61129,0.611,0.61107,421800001.0
2006-07-10 07:55:00,0.61108,0.61108,0.61055,0.61071,286399998.0
2006-07-10 08:00:00,0.61056,0.61102,0.61055,0.61101,509399998.0
2006-07-10 08:05:00,0.61099,0.61101,0.61074,0.61093,469500001.0
2006-07-10 08:10:00,0.61089,0.61134,0.61089,0.6113,425299998.0
2006-07-10 08:15:00,0.61125,0.61129,0.61092,0.61097,294600002.0
2006-07-10 08:20:00,0.611,0.61124,0.61085,0.61122,258099999.0
2006-07-10 08:25:00,0.61118,0.61138,0.61112,0.61127,207200000.0
2006-07-10 08:30:00,0.61135,0.61148,0.61123,0.61148,404499999.0
2006-07-10 08:35:00,0.61136,0.61142,0.61104,0.61105,367600000.0
2006-07-10 08:40:00,0.61094,0.61094,0.61055,0.61075,502100000.0
2006-07-10 08:45:00,0.61094,0.6111,0.61056,0.61058,444800000.0
2006-07-10 08:50:00,0.61058,0.61095,0.61054,0.6109,448900000.0
2006-07-10 08:55:00,0.61102,0.61135,0.61102,0.6113,352999997.0
2006-07-10 09:00:00,0.61125,0.61195,0.61121,0.61195,302599998.0
2006-07-10 09:05:00,0.61182,0.61182,0.61131,0.61156,416399997.0
2006-07-10 09:10:00,0.61152,0.6117,0.61132,0.6117,387900001.0
2006-07-10 09:15:00,0.61163,0.61174,0.6114,0.61152,585200001.0
2006-07-10 09:20:00,0.61145,0.61233,0.61134,0.61233,304099995.0
2006-07-10 09:25:00,0.61241,0.61253,0.61201,0.61208,356700002.0
2006-07-10 09:30:00,0.61207,0.61225,0.61203,0.61225,339600000.0
2006-07-10 09:35:00,0.61232,0.61334,0.61229,0.61327,384999999.0
2006-07-10 09:40:00,0.61324,0.61391,0.61307,0.61307,310200000.0
2006-07-10 09:45:00,0.61303,0.61363,0.61294,0.61358,435600000.0
2006-07-10 09:50:00,0.61359,0.61387,0.61348,0.61375,289499999.0
2006-07-10 09:55:00,0.61358,0.61388,0.61353,0.61378,494199993.0
2006-07-10 10:00:00,0.61389,0.61452,0.61382,0.61423,458400002.0
2006-07-10 10:05:00,0.61415,0.61447,0.61395,0.61442,503499997.0
2006-07-10 10:10:00,0.6143,0.61521,0.6143,0.61512,422500001.0
2006-07-10 10:15:00,0.61517,0.61517,0.61472,0.61499,512400000.0
2006-07-10 10:20:00,0.615,0.61507,0.61479,0.61482,498499998.0
2006-07-10 10:25:00,0.61479,0.61498,0.61462,0.61473,470999997.0
2006-07-10 10:30:00,0.61478,0.61486,0.61461,0.61475,260099998.0
2006-07-10 10:35:00,0.61464,0.61469,0.61417,0.61433,401800003.0
2006-07-10 10:40:00,0.61442,0.61444,0.61424,0.61437,491999997.0
2006-07-10 10:45:00,0.61441,0.61458,0.61431,0.6145,544599999.0
2006-07-10 10:50:00,0.61455,0.61478,0.61418,0.61463,400400000.0
2006-07-10 10:55:00,0.61446,0.61455,0.61417,0.61442,394199999.0
2006-07-10 11:00:00,0.61439,0.61452,0.61372,0.6138,611100000.0
2006-07-10 11:05:00,0.61397,0.61404,0.61375,0.61384,340500001.0
2006-07-10 11:10:00,0.61379,0.61395,0.61364,0.61388,612599998.0
2006-07-10 11:15:00,0.61395,0.61395,0.6136,0.61367,544499999.0
2006-07-10 11:20:00,0.61381,0.61385,0.61238,0.61281,504600000.0
2006-07-10 11:25:00,0.61292,0.61299,0.61259,0.61262,515599994.0
2006-07-10 11:30:00,0.61258,0.61288,0.61256,0.61258,346599996.0
2006-07-10 11:35:00,0.61247,0.61286,0.61204,0.61278,489000000.0
2006-07-10 11:40:00,0.61274,0.61286,0.61216,0.61232,439600001.0
2006-07-10 11:45:00,0.61225,0.61239,0.61208,0.6123,448399997.0
2006-07-10 11:50:00,0.61232,0.61242,0.6121,0.61217,336899995.0
2006-07-10 11:55:00,0.61213,0.61217,0.61158,0.61189,347499998.0
2006-07-10 12:00:00,0.61191,0.612,0.61172,0.612,475799998.0
2006-07-10 12:05:00,0.61198,0.61231,0.61197,0.61208,397299996.0
2006-07-10 12:10:00,0.612,0.6123,0.61187,0.61212,351300002.0
2006-07-10 12:15:00,0.6121,0.6122,0.61205,0.6121,343900000.0
2006-07-10 12:20:00,0.6122,0.61234,0.61184,0.61229,455499998.0
2006-07-10 12:25:00,0.61228,0.6125,0.61205,0.61223,443300001.0
2006-07-10 12:30:00,0.61213,0.61242,0.61206,0.61225,451799998.0
2006-07-10 12:35:00,0.61228,0.61247,0.61215,0.6124,361600001.0
2006-07-10 12:40:00,0.61235,0.61259,0.61215,0.61259,387000001.0
2006-07-10 12:45:00,0.61261,0.61261,0.61228,0.61245,256700000.0
2006-07-10 12:50:00,0.61233,0.6127,0.61214,0.6126,369600000.0
2006-07-10 12:55:00,0.61271,0.61323,0.61271,0.6132,456799997.0
2006-07-10 13:00:00,0.61306,0.61329,0.61273,0.61315,511700002.0
2006-07-10 13:05:00,0.6131,0.6131,0.61213,0.61217,456100001.0
2006-07-10 13:10:00,0.6123,0.61262,0.6123,0.61258,440499999.0
2006-07-10 13:15:00,0.61257,0.61257,0.61196,0.61237,291600000.0
2006-07-10 13:20:00,0.61247,0.61247,0.61215,0.61225,373600000.0
2006-07-10 13:25:00,0.6123,0.61233,0.61205,0.61225,403199995.0
2006-07-10 13:30:00,0.61221,0.6123,0.6121,0.61215,349700001.0
2006-07-10 13:35:00,0.6122,0.6123,0.61205,0.61205,377300000.0
2006-07-10 13:40:00,0.61204,0.61204,0.61172,0.6119,493899998.0
2006-07-10 13:45:00,0.61194,0.6122,0.61176,0.61179,407899996.0
2006-07-10 13:50:00,0.61183,0.6119,0.6117,0.6119,497700003.0
2006-07-10 13:55:00,0.61193,0.61202,0.61182,0.61185,321599996.0
2006-07-10 14:00:00,0.61189,0.6125,0.61171,0.61248,439400000.0
2006-07-10 14:05:00,0.61241,0.61245,0.61225,0.61232,572599997.0
2006-07-10 14:10:00,0.6124,0.6124,0.61202,0.61213,263600001.0
2006-07-10 14:15:00,0.6121,0.6121,0.6117,0.6118,397199999.0
2006-07-10 14:20:00,0.6118,0.61202,0.6117,0.6117,230500000.0
2006-07-10 14:25:00,0.61173,0.61203,0.61151,0.61156,353399998.0
2006-07-10 14:30:00,0.61152,0.61169,0.61145,0.61165,444499997.0
2006-07-10 14:35:00,0.61152,0.61183,0.61145,0.61183,426599998.0
2006-07-10 14:40:00,0.61183,0.61183,0.61139,0.61161,406299996.0
2006-07-10 14:45:00,0.61153,0.61153,0.61086,0.61108,446800000.0
2006-07-10 14:50:00,0.6111,0.61114,0.61036,0.61047,357099998.0
2006-07-10 14:55:00,0.61047,0.61125,0.61039,0.61125,302600000.0
2006-07-10 15:00:00,0.61129,0.61149,0.6112,0.61139,445899997.0
2006-07-10 15:05:00,0.61126,0.61126,0.61091,0.61106,495999997.0
2006-07-10 15:10:00,0.61109,0.6112,0.61054,0.61068,477899999.0
2006-07-10 15:15:00,0.61062,0.61078,0.61039,0.61054,446999999.0
2006-07-10 15:20:00,0.61057,0.61116,0.61045,0.61059,421400003.0
2006-07-10 15:25:00,0.61068,0.61095,0.61049,0.61049,470399996.0
2006-07-10 15:30:00,0.61051,0.61055,0.61014,0.61054,505100002.0
2006-07-10 15:35:00,0.61052,0.61059,0.60997,0.61012,375399999.0
2006-07-10 15:40:00,0.61025,0.61042,0.61012,0.6104,271499997.0
2006-07-10 15:45:00,0.61041,0.611,0.61032,0.611,398700000.0
2006-07-10 15:50:00,0.61103,0.61105,0.61035,0.6107,399099998.0
2006-07-10 15:55:00,0.61071,0.6108,0.61039,0.61055,327499999.0
2006-07-10 16:00:00,0.61046,0.61058,0.61025,0.6104,319599998.0
2006-07-10 16:05:00,0.6103,0.61045,0.61004,0.6104,275400000.0
2006-07-10 16:10:00,0.61025,0.61052,0.61025,0.61035,295499999.0
2006-07-10 16:15:00,0.61031,0.61045,0.60982,0.60992,543100002.0
2006-07-10 16:20:00,0.61,0.61014,0.60982,0.61009,382600002.0
2006-07-10 16:25:00,0.61004,0.61023,0.6098,0.61017,395500000.0
2006-07-10 16:30:00,0.61011,0.61014,0.60977,0.60989,511400001.0
2006-07-10 16:35:00,0.60996,0.61032,0.60987,0.6102,336500000.0
2006-07-10 16:40:00,0.61029,0.61062,0.61019,0.61019,409899998.0
2006-07-10 16:45:00,0.61027,0.61027,0.60987,0.60998,442900001.0
2006-07-10 16:50:00,0.60998,0.61013,0.60982,0.61012,569400002.0
2006-07-10 16:55:00,0.61014,0.61056,0.61006,0.61056,541099994.0
2006-07-10 17:00:00,0.6106,0.6106,0.61006,0.61037,421800001.0
2006-07-10 17:05:00,0.6104,0.61053,0.61011,0.61035,274999999.0
2006-07-10 17:10:00,0.61028,0.61065,0.61015,0.6106,421700002.0
2006-07-10 17:15:00,0.6106,0.61067,0.61045,0.61045,426499994.0
2006-07-10 17:20:00,0.6106,0.61062,0.61019,0.61028,318199999.0
2006-07-10 17:25:00,0.61015,0.61028,0.61002,0.61028,404000000.0
2006-07-10 17:30:00,0.6103,0.61033,0.60995,0.60998,387300001.0
2006-07-10 17:35:00,0.60997,0.61011,0.60984,0.60999,315400000.0
2006-07-10 17:40:00,0.60983,0.61008,0.60983,0.61008,359699997.0
2006-07-10 17:45:00,0.6101,0.6101,0.6098,0.61007,315500001.0
2006-07-10 17:50:00,0.61,0.61015,0.60996,0.6101,312800000.0
2006-07-10 17:55:00,0.61004,0.61047,0.61004,0.61047,440399999.0
2006-07-10 18:00:00,0.61039,0.61039,0.61015,0.6102,636999999.0
2006-07-10 18:05:00,0.61028,0.61049,0.61009,0.61033,919200001.0
2006-07-10 18:10:00,0.61027,0.61034,0.61,0.6101,502199996.0
2006-07-10 18:15:00,0.61005,0.6102,0.60992,0.60994,1192199995.0
2006-07-10 18:20:00,0.60993,0.61015,0.60993,0.61005,971699996.0
2006-07-10 18:25:00,0.61002,0.6101,0.6099,0.61005,1028999998.0
2006-07-10 18:30:00,0.61003,0.61005,0.60985,0.61,591199999.0
2006-07-10 18:35:00,0.61003,0.6101,0.6099,0.61,905300005.0
2006-07-10 18:40:00,0.61005,0.61013,0.6098,0.60998,1616099993.0
2006-07-10 18:45:00,0.61005,0.61005,0.6098,0.60995,1017099998.0
2006-07-10 18:50:00,0.60995,0.60997,0.60985,0.60995,436599996.0
2006-07-10 18:55:00,0.61003,0.6101,0.6099,0.61003,696300004.0
2006-07-10 19:00:00,0.60997,0.61004,0.60972,0.60978,647699997.0
2006-07-10 19:05:00,0.60982,0.61005,0.6098,0.60997,847700001.0
2006-07-10 19:10:00,0.60997,0.61,0.60985,0.60995,395399999.0
2006-07-10 19:15:00,0.60995,0.61001,0.6098,0.60993,473700000.0
2006-07-10 19:20:00,0.6099,0.61008,0.6098,0.60997,501099997.0
2006-07-10 19:25:00,0.61,0.61005,0.60978,0.60987,624599998.0
2006-07-10 19:30:00,0.6099,0.61,0.60975,0.60998,520399993.0
2006-07-10 19:35:00,0.60998,0.61001,0.60984,0.6099,817699998.0
2006-07-10 19:40:00,0.60999,0.61018,0.60985,0.60997,364100000.0
2006-07-10 19:45:00,0.61,0.6101,0.60975,0.60975,417200001.0
2006-07-10 19:50:00,0.60992,0.61,0.60985,0.60995,721800003.0
2006-07-10 19:55:00,0.60985,0.61,0.60985,0.60985,1025699991.0
2006-07-10 20:00:00,0.60987,0.61,0.60982,0.60995,688100007.0
2006-07-10 20:05:00,0.60997,0.61,0.6097,0.6099,745300002.0
2006-07-10 20:10:00,0.60985,0.61049,0.60985,0.61047,511599996.0
2006-07-10 20:15:00,0.6104,0.6106,0.61037,0.6105,828200006.0
2006-07-10 20:20:00,0.61053,0.61055,0.6102,0.6105,512299999.0
2006-07-10 20:25:00,0.61052,0.61078,0.61047,0.61063,659499998.0
2006-07-10 20:30:00,0.6105,0.61065,0.6104,0.61058,780600001.0
2006-07-10 20:35:00,0.6106,0.6107,0.61045,0.6106,678499998.0
2006-07-10 20:40:00,0.61055,0.61065,0.61047,0.6106,537200002.0
2006-07-10 20:45:00,0.61055,0.6106,0.61045,0.61055,476900000.0
2006-07-10 20:50:00,0.61055,0.61061,0.6104,0.6105,1023599994.0
2006-07-10 20:55:00,0.6104,0.61055,0.6102,0.61045,707900000.0
2006-07-10 21:00:00,0.61045,0.61055,0.61035,0.6104,604600000.0
2006-07-10 21:05:00,0.6105,0.61055,0.61035,0.6105,593700004.0
2006-07-10 21:10:00,0.61045,0.61052,0.6104,0.61045,423299996.0
2006-07-10 21:15:00,0.61045,0.61055,0.6103,0.61045,670600002.0
2006-07-10 21:20:00,0.6105,0.61055,0.61035,0.61045,695499998.0
2006-07-10 21:25:00,0.61045,0.6105,0.6103,0.6104,603299999.0
2006-07-10 21:30:00,0.61047,0.61055,0.61037,0.61045,340100003.0
2006-07-10 21:35:00,0.61045,0.61055,0.61035,0.61047,741299992.0
2006-07-10 21:40:00,0.6105,0.61055,0.6103,0.6103,474400002.0
2006-07-10 21:45:00,0.61045,0.6105,0.61035,0.61043,469600001.0
2006-07-10 21:50:00,0.6105,0.6106,0.6104,0.61045,453800001.0
2006-07-10 21:55:00,0.61045,0.61055,0.61035,0.61045,443200003.0
2006-07-10 22:00:00,0.61045,0.6105,0.6104,0.61045,371900001.0
2006-07-10 22:05:00,0.6104,0.6106,0.6103,0.61043,630800001.0
2006-07-10 22:10:00,0.61045,0.61055,0.61035,0.61047,442099995.0
2006-07-10 22:15:00,0.61047,0.61055,0.61035,0.61045,481100000.0
2006-07-10 22:20:00,0.6105,0.61055,0.61038,0.6105,520999999.0
2006-07-10 22:25:00,0.6104,0.61055,0.61035,0.61045,405599997.0
2006-07-10 22:30:00,0.6105,0.61055,0.6102,0.61047,390899997.0
2006-07-10 22:35:00,0.61052,0.61052,0.6102,0.6105,444999995.0
2006-07-10 22:40:00,0.61045,0.61055,0.6103,0.61037,554500003.0
2006-07-10 22:45:00,0.61045,0.61055,0.61025,0.61045,628099999.0
2006-07-10 22:50:00,0.6105,0.6105,0.6102,0.6104,595799999.0
2006-07-10 22:55:00,0.6104,0.6106,0.61025,0.61025,611300006.0
2006-07-10 23:00:00,0.6103,0.6105,0.6096,0.61007,612500000.0
2006-07-10 23:05:00,0.60998,0.61017,0.60981,0.61001,454999999.0
2006-07-10 23:10:00,0.60988,0.61029,0.60973,0.61014,501599999.0
2006-07-10 23:15:00,0.60989,0.61043,0.60978,0.61035,584399998.0
2006-07-10 23:20:00,0.61042,0.61062,0.61,0.61025,543599998.0
2006-07-10 23:25:00,0.61032,0.61053,0.61014,0.61026,456999999.0
2006-07-10 23:30:00,0.61034,0.61052,0.61029,0.61045,413099999.0
2006-07-10 23:35:00,0.6105,0.61055,0.61039,0.61039,403700002.0
2006-07-10 23:40:00,0.61045,0.61057,0.61035,0.61047,235200003.0
2006-07-10 23:45:00,0.61055,0.61055,0.61036,0.6105,333100002.0
2006-07-10 23:50:00,0.61045,0.61065,0.61042,0.6106,409099999.0
2006-07-10 23:55:00,0.6106,0.61064,0.61045,0.61053,457099996.0
2006-07-11 00:00:00,0.61039,0.6105,0.60968,0.60998,431800001.0
2006-07-11 00:05:00,0.61,0.61001,0.60972,0.6099,356299997.0
2006-07-11 00:10:00,0.60976,0.6103,0.60976,0.6103,475900000.0
2006-07-11 00:15:00,0.6103,0.61055,0.61019,0.61055,390600005.0
2006-07-11 00:20:00,0.6105,0.61053,0.6104,0.6105,247999997.0
2006-07-11 00:25:00,0.61057,0.61064,0.61022,0.61028,528800000.0
2006-07-11 00:30:00,0.61046,0.61078,0.61026,0.61068,375999999.0
2006-07-11 00:35:00,0.61057,0.61086,0.61047,0.6107,508499997.0
2006-07-11 00:40:00,0.61066,0.61092,0.61066,0.61075,312199999.0
2006-07-11 00:45:00,0.61075,0.61109,0.61075,0.61105,288299997.0
2006-07-11 00:50:00,0.611,0.61108,0.61083,0.61097,405299997.0
2006-07-11 00:55:00,0.61095,0.61095,0.61062,0.61069,412899996.0
2006-07-11 01:00:00,0.61064,0.61087,0.61064,0.61076,227100000.0
2006-07-11 01:05:00,0.61064,0.61089,0.61057,0.61085,311700000.0
2006-07-11 01:10:00,0.61082,0.61102,0.6108,0.61082,426499998.0
2006-07-11 01:15:00,0.61091,0.61113,0.61084,0.61105,417899997.0
2006-07-11 01:20:00,0.611,0.61107,0.61093,0.61105,315700003.0
2006-07-11 01:25:00,0.611,0.61121,0.6109,0.6111,369699999.0
2006-07-11 01:30:00,0.61116,0.61116,0.61076,0.61076,357700000.0
2006-07-11 01:35:00,0.61088,0.61103,0.61073,0.61093,386699997.0
2006-07-11 01:40:00,0.61113,0.61114,0.61092,0.61092,292299999.0
2006-07-11 01:45:00,0.6109,0.61106,0.6108,0.61085,316600000.0
2006-07-11 01:50:00,0.61087,0.61087,0.6106,0.61087,298499999.0
2006-07-11 01:55:00,0.61085,0.6109,0.61044,0.61044,328300002.0
2006-07-11 02:00:00,0.61048,0.61055,0.61036,0.61045,380199998.0
2006-07-11 02:05:00,0.61048,0.61049,0.61035,0.61035,322300002.0
2006-07-11 02:10:00,0.61039,0.61051,0.61026,0.6104,400100003.0
2006-07-11 02:15:00,0.61037,0.61085,0.61037,0.61072,385700005.0
2006-07-11 02:20:00,0.61079,0.61085,0.61065,0.61075,574900000.0
2006-07-11 02:25:00,0.6108,0.61085,0.61037,0.6104,313900003.0
2006-07-11 02:30:00,0.61051,0.61057,0.61033,0.61045,384900000.0
2006-07-11 02:35:00,0.61044,0.61102,0.61044,0.6109,306799998.0
2006-07-11 02:40:00,0.61085,0.61095,0.61078,0.6109,394599999.0
2006-07-11 02:45:00,0.6109,0.61095,0.61085,0.6109,214799999.0
2006-07-11 02:50:00,0.61097,0.61098,0.61082,0.61095,479099999.0
2006-07-11 02:55:00,0.61095,0.61111,0.6109,0.611,386599997.0
2006-07-11 03:00:00,0.61096,0.61102,0.61077,0.61095,401800002.0
2006-07-11 03:05:00,0.6109,0.61115,0.6109,0.61113,435799998.0
2006-07-11 03:10:00,0.61112,0.61132,0.61104,0.6113,356399999.0
2006-07-11 03:15:00,0.61132,0.61153,0.6113,0.6114,415299998.0
2006-07-11 03:20:00,0.61147,0.61182,0.61141,0.61182,348699998.0
2006-07-11 03:25:00,0.61171,0.61179,0.61153,0.61176,334300000.0
2006-07-11 03:30:00,0.6118,0.61187,0.61158,0.61158,411000000.0
2006-07-11 03:35:00,0.61163,0.61164,0.61138,0.61164,445800000.0
2006-07-11 03:40:00,0.61167,0.61206,0.61149,0.61162,418400000.0
2006-07-11 03:45:00,0.61178,0.61185,0.61155,0.61185,393600000.0
2006-07-11 03:50:00,0.61184,0.61208,0.61179,0.61208,411199998.0
2006-07-11 03:55:00,0.61194,0.61208,0.61186,0.612,512800005.0
2006-07-11 04:00:00,0.61195,0.612,0.61154,0.61156,397900000.0
2006-07-11 04:05:00,0.6116,0.61162,0.61143,0.6115,368899996.0
2006-07-11 04:10:00,0.61144,0.61153,0.61129,0.61129,370699996.0
2006-07-11 04:15:00,0.6114,0.61149,0.61134,0.61145,516500003.0
2006-07-11 04:20:00,0.61135,0.61148,0.6113,0.6113,472900002.0
2006-07-11 04:25:00,0.61148,0.61168,0.61123,0.61126,448099999.0
2006-07-11 04:30:00,0.61131,0.61147,0.6112,0.61144,510099999.0
2006-07-11 04:35:00,0.61137,0.61172,0.61134,0.61159,362100001.0
2006-07-11 04:40:00,0.61158,0.61161,0.61111,0.61113,484999995.0
2006-07-11 04:45:00,0.6111,0.61122,0.61105,0.6111,535699999.0
2006-07-11 04:50:00,0.6112,0.61128,0.61098,0.61107,313399998.0
2006-07-11 04:55:00,0.6111,0.61135,0.611,0.61125,503599998.0
2006-07-11 05:00:00,0.61127,0.61139,0.61106,0.6112,473999998.0
2006-07-11 05:05:00,0.6112,0.61139,0.61113,0.61139,343799997.0
2006-07-11 05:10:00,0.61135,0.61145,0.61123,0.6114,326299997.0
2006-07-11 05:15:00,0.61135,0.61143,0.61109,0.61135,426099999.0
2006-07-11 05:20:00,0.6112,0.61125,0.61102,0.6111,304900000.0
2006-07-11 05:25:00,0.61103,0.6114,0.61097,0.6114,404100002.0
2006-07-11 05:30:00,0.61128,0.6113,0.61115,0.61123,410099999.0
2006-07-11 05:35:00,0.61125,0.61127,0.61095,0.6112,383599996.0
2006-07-11 05:40:00,0.61127,0.61137,0.61119,0.61125,375399998.0
2006-07-11 05:45:00,0.61123,0.61131,0.6111,0.61125,359500003.0
2006-07-11 05:50:00,0.6112,0.6114,0.61118,0.61125,345700000.0
2006-07-11 05:55:00,0.61125,0.61143,0.61115,0.61135,451099999.0
2006-07-11 06:00:00,0.61132,0.6114,0.61121,0.61132,262100000.0
2006-07-11 06:05:00,0.6114,0.6115,0.61126,0.61142,531199999.0
2006-07-11 06:10:00,0.61138,0.6115,0.61124,0.61137,243800000.0
2006-07-11 06:15:00,0.61135,0.61145,0.61115,0.61145,332699998.0
2006-07-11 06:20:00,0.6114,0.6115,0.6112,0.6114,309799998.0
2006-07-11 06:25:00,0.61142,0.61149,0.61135,0.61145,394200001.0
2006-07-11 06:30:00,0.61137,0.6115,0.61122,0.61122,388999994.0
2006-07-11 06:35:00,0.61122,0.61137,0.61115,0.61134,314699998.0
2006-07-11 06:40:00,0.61125,0.61141,0.6112,0.6114,436000001.0
2006-07-11 06:45:00,0.61135,0.61144,0.61125,0.61125,397300000.0
2006-07-11 06:50:00,0.61128,0.61135,0.6111,0.61125,367400004.0
2006-07-11 06:55:00,0.61127,0.6115,0.61125,0.6114,550399999.0
2006-07-11 07:00:00,0.61128,0.61137,0.61125,0.61135,333600001.0
2006-07-11 07:05:00,0.6113,0.6114,0.61113,0.6114,379000001.0
2006-07-11 07:10:00,0.61135,0.61135,0.61105,0.61128,279000001.0
2006-07-11 07:15:00,0.6112,0.61125,0.61087,0.61087,319300000.0
2006-07-11 07:20:00,0.61095,0.61113,0.61085,0.61085,238600000.0
2006-07-11 07:25:00,0.61104,0.61132,0.61104,0.61115,416199999.0
2006-07-11 07:30:00,0.6111,0.61118,0.61075,0.61102,333399999.0
2006-07-11 07:35:00,0.6109,0.61103,0.61087,0.61088,362499999.0
2006-07-11 07:40:00,0.61084,0.61102,0.61075,0.6109,456800000.0
2006-07-11 07:45:00,0.61092,0.61101,0.61067,0.6109,493300001.0
2006-07-11 07:50:00,0.61083,0.61088,0.61047,0.61052,468399999.0
2006-07-11 07:55:00,0.61057,0.61087,0.61054,0.61086,333800001.0
2006-07-11 08:00:00,0.61067,0.61103,0.61067,0.61085,449099995.0
2006-07-11 08:05:00,0.6109,0.61097,0.61064,0.6108,622300003.0
2006-07-11 08:10:00,0.61077,0.61093,0.61053,0.61067,375600000.0
2006-07-11 08:15:00,0.61065,0.61073,0.61054,0.61068,337099999.0
2006-07-11 08:20:00,0.61067,0.61103,0.61053,0.61099,381499999.0
2006-07-11 08:25:00,0.61088,0.61095,0.61049,0.61055,417299993.0
2006-07-11 08:30:00,0.6106,0.6108,0.6104,0.61075,480599997.0
2006-07-11 08:35:00,0.6106,0.61067,0.61038,0.61055,456599999.0
2006-07-11 08:40:00,0.61056,0.61065,0.6104,0.61045,292099999.0
2006-07-11 08:45:00,0.61059,0.61109,0.61059,0.61078,232200002.0
2006-07-11 08:50:00,0.61082,0.61083,0.61016,0.61016,372399997.0
2006-07-11 08:55:00,0.61009,0.61009,0.60968,0.61,305900000.0
2006-07-11 09:00:00,0.60988,0.61031,0.60986,0.61031,334799999.0
2006-07-11 09:05:00,0.61027,0.61059,0.61011,0.6105,482000000.0
2006-07-11 09:10:00,0.61053,0.61089,0.61031,0.61083,431999999.0
2006-07-11 09:15:00,0.61089,0.6109,0.61062,0.61082,574299999.0
2006-07-11 09:20:00,0.6108,0.61095,0.61075,0.61078,393200001.0
2006-07-11 09:25:00,0.61085,0.61101,0.61066,0.61071,272400003.0
2006-07-11 09:30:00,0.61071,0.61083,0.61063,0.61067,420800002.0
2006-07-11 09:35:00,0.6107,0.61122,0.6107,0.61105,393500002.0
2006-07-11 09:40:00,0.61104,0.61129,0.61071,0.61096,412200000.0
2006-07-11 09:45:00,0.611,0.61123,0.61077,0.6112,323500001.0
2006-07-11 09:50:00,0.61118,0.6113,0.611,0.61122,354599997.0
2006-07-11 09:55:00,0.61116,0.6114,0.611,0.6114,310400000.0
2006-07-11 10:00:00,0.6114,0.61148,0.61099,0.6112,362200002.0
2006-07-11 10:05:00,0.61118,0.61174,0.61104,0.61174,428599995.0
2006-07-11 10:10:00,0.61168,0.61228,0.61168,0.612,319500001.0
2006-07-11 10:15:00,0.612,0.61214,0.61193,0.61214,397699996.0
2006-07-11 10:20:00,0.61185,0.61227,0.61185,0.61226,430999998.0
2006-07-11 10:25:00,0.61225,0.61283,0.61218,0.6127,404400000.0
2006-07-11 10:30:00,0.61271,0.61278,0.61239,0.61264,457499998.0
2006-07-11 10:35:00,0.61254,0.61262,0.61222,0.61231,450799996.0
2006-07-11 10:40:00,0.61234,0.61234,0.61185,0.61192,440299999.0
2006-07-11 10:45:00,0.61195,0.61205,0.61158,0.61198,487100002.0
2006-07-11 10:50:00,0.61203,0.6121,0.61175,0.61202,335699998.0
2006-07-11 10:55:00,0.61203,0.61215,0.61199,0.61207,409200000.0
2006-07-11 11:00:00,0.61206,0.61294,0.61188,0.61272,523100000.0
2006-07-11 11:05:00,0.61286,0.61298,0.61267,0.61277,325800000.0
2006-07-11 11:10:00,0.61272,0.61285,0.61255,0.61275,500399999.0
2006-07-11 11:15:00,0.61278,0.61317,0.61265,0.61287,564400003.0
2006-07-11 11:20:00,0.61275,0.61285,0.61255,0.61275,450600002.0
2006-07-11 11:25:00,0.61271,0.61271,0.61249,0.61249,407500000.0
2006-07-11 11:30:00,0.61243,0.61245,0.61208,0.61223,416200004.0
2006-07-11 11:35:00,0.61217,0.61218,0.61199,0.6121,489700003.0
2006-07-11 11:40:00,0.61206,0.61218,0.61175,0.61175,334400004.0
2006-07-11 11:45:00,0.61168,0.61186,0.61138,0.61185,542999996.0
2006-07-11 11:50:00,0.61183,0.61216,0.61163,0.61216,445400003.0
2006-07-11 11:55:00,0.61207,0.61207,0.61153,0.6117,361299998.0
2006-07-11 12:00:00,0.6117,0.61175,0.61148,0.61157,360099998.0
2006-07-11 12:05:00,0.61155,0.61167,0.61154,0.6116,424999997.0
2006-07-11 12:10:00,0.61155,0.61173,0.61145,0.61155,372299998.0
2006-07-11 12:15:00,0.61155,0.61165,0.6115,0.61155,515699999.0
2006-07-11 12:20:00,0.61162,0.61165,0.6114,0.61154,487899998.0
2006-07-11 12:25:00,0.61149,0.61163,0.61146,0.61147,339900002.0
2006-07-11 12:30:00,0.6114,0.6116,0.61135,0.61145,492399995.0
2006-07-11 12:35:00,0.61145,0.61174,0.61129,0.61165,534899995.0
2006-07-11 12:40:00,0.61152,0.61163,0.61126,0.61127,237199999.0
2006-07-11 12:45:00,0.61131,0.6114,0.61121,0.61135,226199999.0
2006-07-11 12:50:00,0.6113,0.61145,0.6112,0.61144,391000000.0
2006-07-11 12:55:00,0.61138,0.61181,0.61131,0.61181,373899998.0
2006-07-11 13:00:00,0.61177,0.61233,0.61177,0.61219,432699993.0
2006-07-11 13:05:00,0.61218,0.61222,0.61175,0.61197,421800003.0
2006-07-11 13:10:00,0.61208,0.613,0.61208,0.61257,455399995.0
2006-07-11 13:15:00,0.61255,0.61298,0.61243,0.61281,385800002.0
2006-07-11 13:20:00,0.61285,0.61378,0.61274,0.61322,497599998.0
2006-07-11 13:25:00,0.61346,0.61396,0.61339,0.61379,469700001.0
2006-07-11 13:30:00,0.61357,0.6139,0.61336,0.61377,339999998.0
2006-07-11 13:35:00,0.6139,0.61442,0.6139,0.61435,445000004.0
2006-07-11 13:40:00,0.61428,0.61441,0.61398,0.61423,566800004.0
2006-07-11 13:45:00,0.61425,0.61432,0.6141,0.61422,433599999.0
2006-07-11 13:50:00,0.6141,0.61425,0.61404,0.61415,448299999.0
2006-07-11 13:55:00,0.61416,0.61432,0.614,0.614,299200000.0
2006-07-11 14:00:00,0.61407,0.6145,0.6139,0.6145,356500001.0
2006-07-11 14:05:00,0.61445,0.61456,0.61428,0.61429,566699999.0
2006-07-11 14:10:00,0.61444,0.61449,0.61405,0.61426,412999999.0
2006-07-11 14:15:00,0.61426,0.61457,0.61418,0.61444,462400000.0
2006-07-11 14:20:00,0.61434,0.61435,0.6141,0.6142,226100001.0
2006-07-11 14:25:00,0.61413,0.61427,0.61409,0.61415,351499998.0
2006-07-11 14:30:00,0.61421,0.61421,0.61379,0.61412,423899995.0
2006-07-11 14:35:00,0.61404,0.61421,0.61402,0.61413,278899997.0
2006-07-11 14:40:00,0.61398,0.61398,0.61331,0.61349,417600003.0
2006-07-11 14:45:00,0.61343,0.61348,0.61291,0.61343,505799998.0
2006-07-11 14:50:00,0.61347,0.61407,0.61321,0.61394,308800002.0
2006-07-11 14:55:00,0.61383,0.61394,0.61359,0.61377,333699998.0
2006-07-11 15:00:00,0.61373,0.61373,0.61293,0.6131,443100000.0
2006-07-11 15:05:00,0.61301,0.61316,0.6119,0.6119,486799998.0
2006-07-11 15:10:00,0.61194,0.61278,0.61194,0.61256,318699999.0
2006-07-11 15:15:00,0.61262,0.61332,0.61261,0.61332,447699998.0
2006-07-11 15:20:00,0.61332,0.61339,0.613,0.61337,423100002.0
2006-07-11 15:25:00,0.61352,0.61384,0.61336,0.61345,417499999.0
2006-07-11 15:30:00,0.61347,0.61376,0.61347,0.61363,566399998.0
2006-07-11 15:35:00,0.6136,0.61373,0.61296,0.61301,357800000.0
2006-07-11 15:40:00,0.61298,0.61334,0.61288,0.61332,389499996.0
2006-07-11 15:45:00,0.6133,0.61345,0.61305,0.61314,282100000.0
2006-07-11 15:50:00,0.61305,0.61331,0.61305,0.61305,414500001.0
2006-07-11 15:55:00,0.61312,0.61334,0.613,0.61323,326400000.0
2006-07-11 16:00:00,0.61303,0.61333,0.61303,0.61331,272300000.0
2006-07-11 16:05:00,0.61321,0.61337,0.61309,0.61318,391499998.0
2006-07-11 16:10:00,0.61305,0.61334,0.61305,0.61326,332799999.0
2006-07-11 16:15:00,0.61321,0.61375,0.613,0.61358,523399998.0
2006-07-11 16:20:00,0.6136,0.61367,0.61341,0.61353,466499997.0
2006-07-11 16:25:00,0.61351,0.61372,0.61336,0.61353,424099999.0
2006-07-11 16:30:00,0.6135,0.61365,0.61345,0.61345,384800001.0
2006-07-11 16:35:00,0.61344,0.6137,0.61332,0.6136,527400001.0
2006-07-11 16:40:00,0.61364,0.61408,0.61364,0.61408,420599996.0
2006-07-11 16:45:00,0.61403,0.61416,0.61367,0.61416,397399999.0
2006-07-11 16:50:00,0.6141,0.6141,0.61383,0.6139,502500000.0
2006-07-11 16:55:00,0.61385,0.61425,0.61378,0.61425,435499999.0
2006-07-11 17:00:00,0.61425,0.61425,0.6137,0.61406,441499997.0
2006-07-11 17:05:00,0.61405,0.6142,0.61385,0.6142,338600000.0
2006-07-11 17:10:00,0.61413,0.61427,0.61381,0.61423,434799999.0
2006-07-11 17:15:00,0.61422,0.61439,0.6141,0.6141,365900001.0
2006-07-11 17:20:00,0.61423,0.61425,0.61392,0.61415,396900001.0
2006-07-11 17:25:00,0.61408,0.61443,0.61402,0.61419,434199999.0
2006-07-11 17:30:00,0.61422,0.61428,0.61405,0.61405,387099997.0
2006-07-11 17:35:00,0.61405,0.61415,0.61395,0.61405,306900002.0
2006-07-11 17:40:00,0.6139,0.614,0.61383,0.61397,348899997.0
2006-07-11 17:45:00,0.61406,0.61434,0.6139,0.61422,364800002.0
2006-07-11 17:50:00,0.61417,0.61438,0.614,0.61436,428599999.0
2006-07-11 17:55:00,0.61424,0.6143,0.61394,0.61427,478200002.0
2006-07-11 18:00:00,0.61418,0.61425,0.61405,0.6142,726199992.0
2006-07-11 18:05:00,0.61422,0.61438,0.61402,0.61435,946799997.0
2006-07-11 18:10:00,0.61434,0.61498,0.61434,0.61498,415199998.0
2006-07-11 18:15:00,0.61495,0.61514,0.61483,0.61484,1251799998.0
2006-07-11 18:20:00,0.61487,0.61515,0.61486,0.61505,971599999.0
2006-07-11 18:25:00,0.61499,0.61516,0.61487,0.61505,1047799996.0
2006-07-11 18:30:00,0.61502,0.61502,0.61429,0.61438,817799997.0
2006-07-11 18:35:00,0.61435,0.61484,0.61425,0.61465,847200000.0
2006-07-11 18:40:00,0.61464,0.6153,0.61434,0.61494,1524099999.0
2006-07-11 18:45:00,0.61501,0.61625,0.61479,0.61595,1064000001.0
2006-07-11 18:50:00,0.61594,0.61614,0.61572,0.61614,466599999.0
2006-07-11 18:55:00,0.61627,0.61627,0.61596,0.61612,507900001.0
2006-07-11 19:00:00,0.6161,0.6161,0.61569,0.61577,586499998.0
2006-07-11 19:05:00,0.61579,0.61597,0.61567,0.61593,868099995.0
2006-07-11 19:10:00,0.61592,0.61615,0.61592,0.61607,470799998.0
2006-07-11 19:15:00,0.61609,0.61621,0.61595,0.61615,507899998.0
2006-07-11 19:20:00,0.61615,0.61623,0.61601,0.61615,565200000.0
2006-07-11 19:25:00,0.61623,0.61632,0.6159,0.616,509899997.0
2006-07-11 19:30:00,0.61605,0.61619,0.61592,0.61605,550900001.0
2006-07-11 19:35:00,0.61605,0.61665,0.61595,0.61643,806799999.0
2006-07-11 19:40:00,0.61651,0.61655,0.6163,0.61642,417100000.0
2006-07-11 19:45:00,0.61639,0.61658,0.6162,0.61625,362599996.0
2006-07-11 19:50:00,0.61643,0.6167,0.61643,0.61649,755999995.0
2006-07-11 19:55:00,0.61635,0.61664,0.61635,0.61645,790800004.0
2006-07-11 20:00:00,0.61646,0.61657,0.61609,0.61611,747000002.0
2006-07-11 20:05:00,0.61613,0.61615,0.61578,0.61603,797099999.0
2006-07-11 20:10:00,0.61599,0.61632,0.61583,0.61632,512000000.0
2006-07-11 20:15:00,0.61625,0.61632,0.61598,0.61608,847500003.0
2006-07-11 20:20:00,0.6161,0.61615,0.6158,0.6161,423300001.0
2006-07-11 20:25:00,0.61611,0.6164,0.61605,0.6164,625100002.0
2006-07-11 20:30:00,0.61645,0.6165,0.61635,0.61645,911599997.0
2006-07-11 20:35:00,0.61645,0.61656,0.6163,0.6165,617199997.0
2006-07-11 20:40:00,0.61645,0.61663,0.61625,0.61663,618899998.0
2006-07-11 20:45:00,0.61664,0.61668,0.61641,0.61657,390499999.0
2006-07-11 20:50:00,0.61652,0.61666,0.6163,0.61643,852299998.0
2006-07-11 20:55:00,0.61639,0.6166,0.61625,0.6165,737799998.0
2006-07-11 21:00:00,0.6165,0.6166,0.6164,0.61645,744499999.0
2006-07-11 21:05:00,0.61655,0.6166,0.6164,0.61655,613699998.0
2006-07-11 21:10:00,0.6165,0.61658,0.61645,0.6165,371000000.0
2006-07-11 21:15:00,0.6165,0.6166,0.61635,0.6165,713999997.0
2006-07-11 21:20:00,0.61655,0.6166,0.6164,0.6165,591799999.0
2006-07-11 21:25:00,0.6165,0.61655,0.61635,0.61645,475599998.0
2006-07-11 21:30:00,0.61652,0.6166,0.61642,0.6165,587700000.0
2006-07-11 21:35:00,0.6165,0.6166,0.6164,0.61652,750699999.0
2006-07-11 21:40:00,0.61655,0.6166,0.61635,0.61635,535200000.0
2006-07-11 21:45:00,0.6165,0.61655,0.6164,0.61648,371800000.0
2006-07-11 21:50:00,0.61655,0.61665,0.61645,0.6165,507900000.0
2006-07-11 21:55:00,0.6165,0.6166,0.6164,0.6165,489200001.0
2006-07-11 22:00:00,0.6165,0.61655,0.61645,0.6165,457300000.0
2006-07-11 22:05:00,0.61645,0.61665,0.61635,0.61652,447300002.0
2006-07-11 22:10:00,0.6165,0.6166,0.6164,0.61652,486000000.0
2006-07-11 22:15:00,0.61652,0.6166,0.6164,0.6165,491399998.0
2006-07-11 22:20:00,0.61655,0.6166,0.61643,0.61655,460900002.0
2006-07-11 22:25:00,0.61645,0.6166,0.6164,0.6165,361400002.0
2006-07-11 22:30:00,0.61655,0.6166,0.61625,0.61652,428700000.0
2006-07-11 22:35:00,0.61657,0.61657,0.61625,0.61655,474800002.0
2006-07-11 22:40:00,0.6165,0.6166,0.61635,0.61642,621500002.0
2006-07-11 22:45:00,0.6165,0.6166,0.6163,0.6165,619300001.0
2006-07-11 22:50:00,0.61655,0.61655,0.61625,0.61645,600300000.0
2006-07-11 22:55:00,0.61645,0.61665,0.6163,0.6163,523799998.0
2006-07-11 23:00:00,0.61635,0.61669,0.61619,0.61634,388999997.0
2006-07-11 23:05:00,0.61624,0.61657,0.61615,0.61646,493499998.0
2006-07-11 23:10:00,0.61629,0.6168,0.61618,0.61654,435699999.0
2006-07-11 23:15:00,0.61647,0.61661,0.61581,0.61581,555800001.0
2006-07-11 23:20:00,0.61598,0.61628,0.61567,0.61569,537200003.0
2006-07-11 23:25:00,0.61587,0.61609,0.6154,0.61562,610099991.0
2006-07-11 23:30:00,0.61567,0.61613,0.61546,0.61581,576499995.0
2006-07-11 23:35:00,0.61594,0.61648,0.61571,0.61578,363900000.0
2006-07-11 23:40:00,0.61569,0.61588,0.61561,0.61588,274099999.0
2006-07-11 23:45:00,0.616,0.616,0.61585,0.6159,254299999.0
2006-07-11 23:50:00,0.61585,0.6161,0.61582,0.61605,280900000.0
2006-07-11 23:55:00,0.61605,0.61611,0.61595,0.61595,443899998.0
2006-07-12 00:00:00,0.61605,0.6162,0.61595,0.61601,391199998.0
2006-07-12 00:05:00,0.61605,0.61615,0.61595,0.61613,379700000.0
2006-07-12 00:10:00,0.61604,0.61616,0.61565,0.61581,441400000.0
2006-07-12 00:15:00,0.61576,0.61582,0.6154,0.6156,480300000.0
2006-07-12 00:20:00,0.6155,0.61567,0.61546,0.61565,305300001.0
2006-07-12 00:25:00,0.61567,0.6157,0.61548,0.61565,499099995.0
2006-07-12 00:30:00,0.61586,0.61595,0.61567,0.61595,431899997.0
2006-07-12 00:35:00,0.61589,0.61605,0.61577,0.61605,424099998.0
2006-07-12 00:40:00,0.616,0.61612,0.61566,0.61597,368099998.0
2006-07-12 00:45:00,0.61597,0.61625,0.61597,0.61615,315599997.0
2006-07-12 00:50:00,0.61617,0.61682,0.61615,0.61682,391099996.0
2006-07-12 00:55:00,0.61676,0.61676,0.61642,0.61649,407999998.0
2006-07-12 01:00:00,0.61643,0.61665,0.61643,0.61662,193100000.0
2006-07-12 01:05:00,0.6165,0.61662,0.61642,0.61653,272500001.0
2006-07-12 01:10:00,0.61638,0.6165,0.6161,0.6165,526900003.0
2006-07-12 01:15:00,0.61647,0.6166,0.61637,0.61655,265699998.0
2006-07-12 01:20:00,0.6165,0.61681,0.61643,0.61671,364700000.0
2006-07-12 01:25:00,0.61662,0.61684,0.6164,0.61683,478900002.0
2006-07-12 01:30:00,0.61693,0.61714,0.6168,0.61714,423699997.0
2006-07-12 01:35:00,0.61715,0.61723,0.61705,0.61705,309200000.0
2006-07-12 01:40:00,0.61723,0.61729,0.6171,0.61725,473799995.0
2006-07-12 01:45:00,0.61723,0.6173,0.6171,0.61719,369499999.0
2006-07-12 01:50:00,0.61722,0.61727,0.61697,0.61727,307900001.0
2006-07-12 01:55:00,0.61723,0.6173,0.61697,0.61698,408899998.0
2006-07-12 02:00:00,0.61698,0.61702,0.61685,0.61695,375699999.0
2006-07-12 02:05:00,0.61698,0.61708,0.61687,0.61687,392199997.0
2006-07-12 02:10:00,0.6169,0.6169,0.61655,0.61657,431699995.0
2006-07-12 02:15:00,0.61642,0.61642,0.61608,0.61627,282800004.0
2006-07-12 02:20:00,0.61635,0.61707,0.61622,0.61697,558099998.0
2006-07-12 02:25:00,0.61701,0.61725,0.61679,0.61685,373300003.0
2006-07-12 02:30:00,0.61689,0.61698,0.61665,0.61692,382199997.0
2006-07-12 02:35:00,0.6169,0.61708,0.61685,0.61685,399900000.0
2006-07-12 02:40:00,0.6168,0.61716,0.61677,0.61716,390900000.0
2006-07-12 02:45:00,0.61728,0.61753,0.61688,0.61689,330600000.0
2006-07-12 02:50:00,0.6169,0.61708,0.61662,0.61708,341800002.0
2006-07-12 02:55:00,0.61703,0.61715,0.61683,0.61702,430499997.0
2006-07-12 03:00:00,0.61701,0.61725,0.61701,0.61724,448699999.0
2006-07-12 03:05:00,0.61723,0.61735,0.6171,0.61715,420800001.0
2006-07-12 03:10:00,0.61717,0.61727,0.61702,0.61704,329399996.0
2006-07-12 03:15:00,0.61695,0.61761,0.61683,0.61754,454900002.0
2006-07-12 03:20:00,0.61763,0.61801,0.61729,0.61747,532100005.0
2006-07-12 03:25:00,0.61744,0.6178,0.61731,0.61754,432399997.0
2006-07-12 03:30:00,0.6175,0.61756,0.61726,0.61736,542299996.0
2006-07-12 03:35:00,0.61738,0.6175,0.61728,0.61745,447699999.0
2006-07-12 03:40:00,0.6174,0.61753,0.61733,0.61735,453199998.0
2006-07-12 03:45:00,0.61742,0.6176,0.61714,0.6176,388500001.0
2006-07-12 03:50:00,0.61753,0.61753,0.617,0.6172,350700001.0
2006-07-12 03:55:00,0.61708,0.61728,0.61689,0.6169,364899999.0
2006-07-12 04:00:00,0.61687,0.6172,0.61687,0.61705,333299999.0
2006-07-12 04:05:00,0.61703,0.61734,0.6169,0.6173,447499997.0
2006-07-12 04:10:00,0.61717,0.61727,0.61701,0.61715,432500002.0
2006-07-12 04:15:00,0.61725,0.61735,0.61717,0.6172,409500001.0
2006-07-12 04:20:00,0.6172,0.61765,0.61714,0.61765,324899999.0
2006-07-12 04:25:00,0.61772,0.6178,0.61747,0.61762,417099998.0
2006-07-12 04:30:00,0.61762,0.61773,0.61743,0.61773,371399997.0
2006-07-12 04:35:00,0.61782,0.61787,0.61752,0.61776,529499997.0
2006-07-12 04:40:00,0.6178,0.6178,0.61749,0.6175,403199998.0
2006-07-12 04:45:00,0.61752,0.61772,0.6175,0.61764,479399998.0
2006-07-12 04:50:00,0.61771,0.61787,0.61762,0.61779,482500002.0
2006-07-12 04:55:00,0.61773,0.61773,0.61736,0.61757,465499999.0
2006-07-12 05:00:00,0.61755,0.61777,0.6174,0.61764,415499999.0
2006-07-12 05:05:00,0.61765,0.61801,0.61752,0.61795,356000000.0
2006-07-12 05:10:00,0.6179,0.61803,0.61779,0.618,312900001.0
2006-07-12 05:15:00,0.61795,0.6181,0.61785,0.6181,341800000.0
2006-07-12 05:20:00,0.618,0.6182,0.61796,0.6181,456100006.0
2006-07-12 05:25:00,0.61797,0.6182,0.61795,0.61816,455599999.0
2006-07-12 05:30:00,0.61795,0.61803,0.6177,0.61803,357700003.0
2006-07-12 05:35:00,0.61807,0.61824,0.61781,0.6181,380300002.0
2006-07-12 05:40:00,0.61815,0.6182,0.61796,0.61814,401199998.0
2006-07-12 05:45:00,0.61813,0.61833,0.618,0.61831,410400000.0
2006-07-12 05:50:00,0.61827,0.6185,0.6182,0.61835,383599998.0
2006-07-12 05:55:00,0.61836,0.61842,0.61823,0.61828,305799999.0
2006-07-12 06:00:00,0.61825,0.61841,0.61822,0.61822,294200000.0
2006-07-12 06:05:00,0.61829,0.61833,0.61796,0.61808,585800002.0
2006-07-12 06:10:00,0.61803,0.61822,0.61788,0.61809,357600000.0
2006-07-12 06:15:00,0.61805,0.61847,0.61795,0.61847,360800001.0
2006-07-12 06:20:00,0.6184,0.61855,0.61828,0.6185,249700001.0
2006-07-12 06:25:00,0.6185,0.61865,0.61844,0.61863,446499994.0
2006-07-12 06:30:00,0.61857,0.61865,0.6184,0.61852,401500000.0
2006-07-12 06:35:00,0.61851,0.61863,0.61842,0.61855,296000001.0
2006-07-12 06:40:00,0.61847,0.61857,0.61836,0.61854,449500003.0
2006-07-12 06:45:00,0.6185,0.61863,0.61845,0.61845,416900003.0
2006-07-12 06:50:00,0.61852,0.6186,0.61827,0.6183,368700005.0
2006-07-12 06:55:00,0.61825,0.6184,0.61779,0.61786,460999999.0
2006-07-12 07:00:00,0.61792,0.61826,0.61792,0.61804,274300000.0
2006-07-12 07:05:00,0.61793,0.61808,0.61771,0.61796,366900002.0
2006-07-12 07:10:00,0.61798,0.61808,0.61778,0.61806,398200000.0
2006-07-12 07:15:00,0.61803,0.61807,0.6178,0.61787,318900000.0
2006-07-12 07:20:00,0.6179,0.61807,0.61774,0.61774,362200004.0
2006-07-12 07:25:00,0.61791,0.61813,0.61789,0.618,446700000.0
2006-07-12 07:30:00,0.61798,0.61814,0.61774,0.61802,339400000.0
2006-07-12 07:35:00,0.6179,0.61812,0.6179,0.61801,475400000.0
2006-07-12 07:40:00,0.61799,0.61814,0.61787,0.61805,328800001.0
2006-07-12 07:45:00,0.61805,0.61821,0.61793,0.61795,436500000.0
2006-07-12 07:50:00,0.61788,0.61808,0.61781,0.61796,454299998.0
2006-07-12 07:55:00,0.61807,0.61823,0.61796,0.61805,328000001.0
2006-07-12 08:00:00,0.6179,0.6185,0.6179,0.61837,465799999.0
2006-07-12 08:05:00,0.61833,0.61834,0.61782,0.61823,629599997.0
2006-07-12 08:10:00,0.61828,0.6185,0.61818,0.61844,402199999.0
2006-07-12 08:15:00,0.6184,0.6184,0.61805,0.61812,393300000.0
2006-07-12 08:20:00,0.61819,0.61825,0.61803,0.6182,372699999.0
2006-07-12 08:25:00,0.61811,0.6182,0.61794,0.61813,343300002.0
2006-07-12 08:30:00,0.6182,0.61823,0.61793,0.6181,370399999.0
2006-07-12 08:35:00,0.61799,0.61848,0.6179,0.61822,391699998.0
2006-07-12 08:40:00,0.61829,0.61848,0.6182,0.6182,534399995.0
2006-07-12 08:45:00,0.61835,0.61849,0.61807,0.61833,481300002.0
2006-07-12 08:50:00,0.61822,0.61843,0.61802,0.61834,492200000.0
2006-07-12 08:55:00,0.61831,0.61832,0.61791,0.61815,353799999.0
2006-07-12 09:00:00,0.61815,0.61835,0.61803,0.61821,374200002.0
2006-07-12 09:05:00,0.61815,0.61823,0.61788,0.61799,389599999.0
2006-07-12 09:10:00,0.618,0.61817,0.61785,0.61807,358299998.0
2006-07-12 09:15:00,0.61805,0.61822,0.61795,0.61802,430299997.0
2006-07-12 09:20:00,0.61795,0.61825,0.61793,0.61803,304599999.0
2006-07-12 09:25:00,0.6181,0.61814,0.61795,0.61805,286199999.0
2006-07-12 09:30:00,0.61805,0.61813,0.61798,0.6181,325000001.0
2006-07-12 09:35:00,0.6181,0.61852,0.618,0.61844,459299998.0
2006-07-12 09:40:00,0.61845,0.61855,0.61835,0.6185,383799995.0
2006-07-12 09:45:00,0.61858,0.61858,0.61831,0.61837,303599999.0
2006-07-12 09:50:00,0.61837,0.61864,0.61836,0.6186,409200000.0
2006-07-12 09:55:00,0.61851,0.61851,0.61803,0.6181,299399996.0
2006-07-12 10:00:00,0.61809,0.6184,0.61799,0.61799,397200002.0
2006-07-12 10:05:00,0.61797,0.61843,0.61795,0.61822,486599998.0
2006-07-12 10:10:00,0.61817,0.61846,0.61805,0.61845,335500001.0
2006-07-12 10:15:00,0.6185,0.61874,0.61842,0.61856,428600000.0
2006-07-12 10:20:00,0.61852,0.61854,0.61835,0.61843,433500000.0
2006-07-12 10:25:00,0.61837,0.61845,0.61792,0.61802,490299999.0
2006-07-12 10:30:00,0.61803,0.6183,0.61788,0.61804,354299999.0
2006-07-12 10:35:00,0.61799,0.61808,0.6178,0.61793,437700000.0
2006-07-12 10:40:00,0.61791,0.61791,0.61733,0.61739,575200002.0
2006-07-12 10:45:00,0.61752,0.61812,0.61745,0.61805,615700002.0
2006-07-12 10:50:00,0.61808,0.6182,0.61782,0.61798,465899998.0
2006-07-12 10:55:00,0.61796,0.61798,0.61774,0.61792,383200001.0
2006-07-12 11:00:00,0.61783,0.61829,0.61779,0.61821,594599997.0
2006-07-12 11:05:00,0.61828,0.61844,0.61803,0.6181,357900000.0
2006-07-12 11:10:00,0.61802,0.61811,0.61784,0.618,561200001.0
2006-07-12 11:15:00,0.61802,0.61808,0.61775,0.61798,542899994.0
2006-07-12 11:20:00,0.61795,0.61806,0.61787,0.61798,429600001.0
2006-07-12 11:25:00,0.61789,0.61789,0.61748,0.61755,432300000.0
2006-07-12 11:30:00,0.61759,0.61766,0.61746,0.61753,439499992.0
2006-07-12 11:35:00,0.61755,0.61764,0.61743,0.61753,385500000.0
2006-07-12 11:40:00,0.61751,0.61772,0.61748,0.61748,371099997.0
2006-07-12 11:45:00,0.61756,0.61767,0.61742,0.61755,389700000.0
2006-07-12 11:50:00,0.61749,0.61749,0.61731,0.61739,435999998.0
2006-07-12 11:55:00,0.61734,0.61741,0.61724,0.61739,372500001.0
2006-07-12 12:00:00,0.61742,0.61745,0.61704,0.61713,477400002.0
2006-07-12 12:05:00,0.61717,0.61731,0.61661,0.61705,463700001.0
2006-07-12 12:10:00,0.61704,0.61729,0.61695,0.61702,335799999.0
2006-07-12 12:15:00,0.617,0.61723,0.61693,0.61715,412199999.0
2006-07-12 12:20:00,0.61722,0.61725,0.6169,0.61696,402399999.0
2006-07-12 12:25:00,0.61695,0.61702,0.61666,0.61669,304399996.0
2006-07-12 12:30:00,0.61671,0.61682,0.61652,0.61663,581300001.0
2006-07-12 12:35:00,0.6166,0.61674,0.61645,0.6167,404699999.0
2006-07-12 12:40:00,0.61665,0.61677,0.61649,0.61655,366099998.0
2006-07-12 12:45:00,0.6166,0.6166,0.61642,0.61642,260300000.0
2006-07-12 12:50:00,0.61639,0.61675,0.61639,0.61673,411200000.0
2006-07-12 12:55:00,0.61662,0.6168,0.61654,0.61663,385800002.0
2006-07-12 13:00:00,0.61667,0.61685,0.61662,0.6168,393800002.0
2006-07-12 13:05:00,0.61683,0.61694,0.61663,0.61677,453700000.0
2006-07-12 13:10:00,0.61685,0.61704,0.61661,0.61689,583299996.0
2006-07-12 13:15:00,0.61695,0.61702,0.6165,0.61673,481799998.0
2006-07-12 13:20:00,0.61678,0.61681,0.61653,0.61653,401700001.0
2006-07-12 13:25:00,0.61666,0.61667,0.61618,0.61635,483499996.0
2006-07-12 13:30:00,0.6163,0.61651,0.6163,0.6164,385500002.0
2006-07-12 13:35:00,0.61649,0.61661,0.61621,0.6164,495299998.0
2006-07-12 13:40:00,0.61643,0.61691,0.61623,0.6168,531499998.0
2006-07-12 13:45:00,0.61678,0.61693,0.61606,0.61612,343799999.0
2006-07-12 13:50:00,0.61619,0.61624,0.61582,0.61597,513199997.0
2006-07-12 13:55:00,0.61605,0.6162,0.61596,0.61597,356299999.0
2006-07-12 14:00:00,0.61602,0.61643,0.61586,0.61643,402700002.0
2006-07-12 14:05:00,0.61637,0.61645,0.61606,0.6161,478499996.0
2006-07-12 14:10:00,0.61623,0.61638,0.61614,0.61625,447900000.0
2006-07-12 14:15:00,0.61634,0.61674,0.6163,0.61666,449399998.0
2006-07-12 14:20:00,0.61666,0.617,0.61651,0.6169,421799999.0
2006-07-12 14:25:00,0.61694,0.61741,0.61658,0.61668,403999999.0
2006-07-12 14:30:00,0.6166,0.61688,0.61568,0.61645,470899997.0
2006-07-12 14:35:00,0.61628,0.61692,0.61627,0.61653,416800003.0
2006-07-12 14:40:00,0.61644,0.61644,0.61552,0.61579,419700005.0
2006-07-12 14:45:00,0.61577,0.61584,0.61526,0.61526,381400000.0
2006-07-12 14:50:00,0.61527,0.6156,0.61498,0.61549,478299995.0
2006-07-12 14:55:00,0.61543,0.61599,0.61541,0.6156,350000001.0
2006-07-12 15:00:00,0.61551,0.61578,0.61528,0.61535,396000001.0
2006-07-12 15:05:00,0.61525,0.61553,0.61505,0.61546,475500001.0
2006-07-12 15:10:00,0.61564,0.61599,0.61564,0.61583,396599999.0
2006-07-12 15:15:00,0.61586,0.61646,0.61535,0.61581,520200000.0
2006-07-12 15:20:00,0.61594,0.61622,0.61556,0.61569,490399998.0
2006-07-12 15:25:00,0.61571,0.6158,0.61546,0.61562,477199999.0
2006-07-12 15:30:00,0.61563,0.61563,0.6154,0.6155,291800003.0
2006-07-12 15:35:00,0.61546,0.61546,0.61489,0.61498,414299997.0
2006-07-12 15:40:00,0.61485,0.61485,0.61435,0.61435,561799995.0
2006-07-12 15:45:00,0.61434,0.61444,0.61366,0.61388,298999999.0
2006-07-12 15:50:00,0.61381,0.61407,0.61341,0.61385,486199997.0
2006-07-12 15:55:00,0.6139,0.61416,0.61374,0.61416,331900000.0
2006-07-12 16:00:00,0.61417,0.61437,0.61341,0.61341,255900000.0
2006-07-12 16:05:00,0.61324,0.61393,0.61324,0.61393,487400003.0
2006-07-12 16:10:00,0.61391,0.61412,0.61375,0.61399,328300001.0
2006-07-12 16:15:00,0.614,0.61433,0.61398,0.61407,517300002.0
2006-07-12 16:20:00,0.61408,0.61427,0.61391,0.61419,399799998.0
2006-07-12 16:25:00,0.61418,0.61429,0.61354,0.61409,479499998.0
2006-07-12 16:30:00,0.61411,0.61454,0.61411,0.61442,514199999.0
2006-07-12 16:35:00,0.6144,0.6145,0.61403,0.61408,365300000.0
2006-07-12 16:40:00,0.61415,0.61422,0.61392,0.61392,575200003.0
2006-07-12 16:45:00,0.61403,0.61434,0.61395,0.61422,509899999.0
2006-07-12 16:50:00,0.61414,0.6145,0.61414,0.61431,483899999.0
2006-07-12 16:55:00,0.61428,0.61435,0.61406,0.61426,559099999.0
2006-07-12 17:00:00,0.61433,0.61452,0.61414,0.61446,476299997.0
2006-07-12 17:05:00,0.61451,0.61458,0.61426,0.61445,328500000.0
2006-07-12 17:10:00,0.61432,0.61455,0.61423,0.6145,405199999.0
2006-07-12 17:15:00,0.61447,0.61455,0.6143,0.6143,353900002.0
2006-07-12 17:20:00,0.61447,0.6145,0.61435,0.61445,349099998.0
2006-07-12 17:25:00,0.6144,0.61454,0.6143,0.61454,483699997.0
2006-07-12 17:30:00,0.61459,0.6148,0.61459,0.6147,448600001.0
2006-07-12 17:35:00,0.61471,0.61503,0.61469,0.6149,349900002.0
2006-07-12 17:40:00,0.6147,0.6149,0.61455,0.61464,307000001.0
2006-07-12 17:45:00,0.61465,0.6148,0.61432,0.6148,268600003.0
2006-07-12 17:50:00,0.6148,0.61492,0.6147,0.61483,392799998.0
2006-07-12 17:55:00,0.61477,0.61495,0.61475,0.61483,482000001.0
2006-07-12 18:00:00,0.61477,0.61528,0.61454,0.61508,629600004.0
2006-07-12 18:05:00,0.61511,0.61541,0.61505,0.61525,977699996.0
2006-07-12 18:10:00,0.6152,0.6153,0.61515,0.61525,309499998.0
2006-07-12 18:15:00,0.61519,0.61535,0.61466,0.61466,1138599992.0
2006-07-12 18:20:00,0.61461,0.61473,0.61431,0.61442,976400003.0
2006-07-12 18:25:00,0.61436,0.61446,0.61424,0.61444,974000004.0
2006-07-12 18:30:00,0.61442,0.61445,0.61416,0.61437,780199999.0
2006-07-12 18:35:00,0.61441,0.61441,0.6142,0.61435,939200000.0
2006-07-12 18:40:00,0.61435,0.61452,0.61409,0.61423,1466300003.0
2006-07-12 18:45:00,0.61434,0.61445,0.6141,0.61444,908499996.0
2006-07-12 18:50:00,0.6145,0.61466,0.61435,0.61466,549100000.0
2006-07-12 18:55:00,0.61476,0.61476,0.61441,0.61448,711500003.0
2006-07-12 19:00:00,0.61441,0.6147,0.61431,0.61445,783000000.0
2006-07-12 19:05:00,0.61447,0.61493,0.61438,0.61486,730500000.0
2006-07-12 19:10:00,0.61487,0.6149,0.61465,0.61475,339699999.0
2006-07-12 19:15:00,0.61475,0.61486,0.6146,0.61477,340299999.0
2006-07-12 19:20:00,0.61484,0.61492,0.61468,0.61485,576399998.0
2006-07-12 19:25:00,0.6149,0.6149,0.61446,0.61458,613099993.0
2006-07-12 19:30:00,0.61464,0.61464,0.61406,0.61441,455799995.0
2006-07-12 19:35:00,0.61444,0.61489,0.61429,0.6148,648599998.0
2006-07-12 19:40:00,0.61485,0.61485,0.61423,0.61437,499299997.0
2006-07-12 19:45:00,0.61445,0.61457,0.61425,0.61425,370799998.0
2006-07-12 19:50:00,0.61439,0.61445,0.61427,0.61435,732599995.0
2006-07-12 19:55:00,0.61425,0.6145,0.61425,0.6144,982200001.0
2006-07-12 20:00:00,0.61442,0.61473,0.6144,0.6146,682699999.0
2006-07-12 20:05:00,0.61462,0.61465,0.61435,0.61455,685700001.0
2006-07-12 20:10:00,0.61448,0.61463,0.61421,0.61463,471400004.0
2006-07-12 20:15:00,0.61453,0.6147,0.61444,0.6146,841100001.0
2006-07-12 20:20:00,0.61462,0.61462,0.61425,0.61455,509999995.0
2006-07-12 20:25:00,0.61457,0.61465,0.6145,0.6146,628799996.0
2006-07-12 20:30:00,0.61461,0.61482,0.61453,0.6148,926600000.0
2006-07-12 20:35:00,0.61477,0.61486,0.61455,0.6148,703900001.0
2006-07-12 20:40:00,0.61475,0.61502,0.61467,0.61502,503500001.0
2006-07-12 20:45:00,0.61497,0.61514,0.6147,0.61498,463599998.0
2006-07-12 20:50:00,0.61502,0.6154,0.61495,0.61527,759799994.0
2006-07-12 20:55:00,0.6152,0.61552,0.61495,0.6154,693400004.0
2006-07-12 21:00:00,0.6154,0.6155,0.6153,0.61535,617899999.0
2006-07-12 21:05:00,0.61545,0.6155,0.6153,0.61545,714099997.0
2006-07-12 21:10:00,0.6154,0.61547,0.61535,0.6154,402800002.0
2006-07-12 21:15:00,0.61545,0.6155,0.61525,0.6154,731199999.0
2006-07-12 21:20:00,0.61545,0.6155,0.6153,0.6154,621500001.0
2006-07-12 21:25:00,0.6154,0.61545,0.61525,0.61535,493899997.0
2006-07-12 21:30:00,0.61542,0.6155,0.61532,0.6154,438800001.0
2006-07-12 21:35:00,0.6154,0.6155,0.6153,0.61542,728599997.0
2006-07-12 21:40:00,0.61545,0.6155,0.61525,0.61525,440299999.0
2006-07-12 21:45:00,0.6154,0.61545,0.6153,0.61538,400499998.0
2006-07-12 21:50:00,0.61545,0.61555,0.61535,0.6154,371000000.0
2006-07-12 21:55:00,0.6154,0.6155,0.6153,0.6154,414700001.0
2006-07-12 22:00:00,0.6154,0.61545,0.61535,0.6154,331099997.0
2006-07-12 22:05:00,0.61535,0.61555,0.61525,0.61542,439400002.0
2006-07-12 22:10:00,0.6154,0.6155,0.6153,0.61542,504399996.0
2006-07-12 22:15:00,0.61542,0.6155,0.6153,0.6154,476399999.0
2006-07-12 22:20:00,0.61545,0.6155,0.61533,0.61545,487899997.0
2006-07-12 22:25:00,0.61535,0.6155,0.6153,0.6154,366299998.0
2006-07-12 22:30:00,0.61545,0.6155,0.61515,0.61542,475200001.0
2006-07-12 22:35:00,0.61547,0.61547,0.61515,0.61545,478100005.0
2006-07-12 22:40:00,0.6154,0.6155,0.61525,0.61532,599100007.0
2006-07-12 22:45:00,0.6154,0.6155,0.6152,0.6154,596000000.0
2006-07-12 22:50:00,0.61545,0.61545,0.61515,0.61535,662399997.0
2006-07-12 22:55:00,0.61535,0.61555,0.6152,0.6152,638900001.0
2006-07-12 23:00:00,0.61525,0.61597,0.61525,0.61563,567899999.0
2006-07-12 23:05:00,0.61579,0.61609,0.61554,0.61575,532200001.0
2006-07-12 23:10:00,0.61566,0.61596,0.61541,0.61564,477699999.0
2006-07-12 23:15:00,0.61582,0.61604,0.61547,0.61571,493999999.0
2006-07-12 23:20:00,0.61587,0.61591,0.61487,0.61495,450299997.0
2006-07-12 23:25:00,0.61522,0.61543,0.61489,0.61527,437499997.0
2006-07-12 23:30:00,0.61508,0.61538,0.61504,0.61527,554299998.0
2006-07-12 23:35:00,0.61535,0.61543,0.61513,0.61537,488000000.0
2006-07-12 23:40:00,0.61552,0.61565,0.61545,0.61554,243899999.0
2006-07-12 23:45:00,0.6156,0.6156,0.61545,0.6155,338100000.0
2006-07-12 23:50:00,0.61545,0.6156,0.61505,0.61555,373000003.0
2006-07-12 23:55:00,0.61555,0.61555,0.61525,0.61525,523100002.0
2006-07-13 00:00:00,0.61535,0.6158,0.6153,0.61564,368900002.0
2006-07-13 00:05:00,0.61575,0.61575,0.61554,0.61565,273500001.0
2006-07-13 00:10:00,0.61548,0.6159,0.61541,0.61582,476900000.0
2006-07-13 00:15:00,0.61577,0.61587,0.61529,0.61544,345800001.0
2006-07-13 00:20:00,0.61539,0.61543,0.61514,0.61543,470099992.0
2006-07-13 00:25:00,0.61544,0.61544,0.61509,0.61526,409799995.0
2006-07-13 00:30:00,0.61538,0.61539,0.61508,0.61535,343700000.0
2006-07-13 00:35:00,0.6153,0.61548,0.6152,0.6153,467099997.0
2006-07-13 00:40:00,0.61526,0.61535,0.61505,0.61525,351500001.0
2006-07-13 00:45:00,0.61602,0.61809,0.61602,0.61754,484700001.0
2006-07-13 00:50:00,0.61753,0.61815,0.61741,0.61815,434999999.0
2006-07-13 00:55:00,0.61834,0.61887,0.61803,0.61826,447200001.0
2006-07-13 01:00:00,0.61833,0.61873,0.61832,0.61853,328300002.0
2006-07-13 01:05:00,0.61836,0.61836,0.6181,0.61835,296500001.0
2006-07-13 01:10:00,0.61828,0.6184,0.61803,0.61804,436900000.0
2006-07-13 01:15:00,0.61807,0.6183,0.61788,0.6181,435899998.0
2006-07-13 01:20:00,0.61805,0.6183,0.61798,0.6183,363400000.0
2006-07-13 01:25:00,0.6182,0.6183,0.61809,0.61812,376299998.0
2006-07-13 01:30:00,0.61817,0.61821,0.61786,0.61793,411799999.0
2006-07-13 01:35:00,0.6179,0.61806,0.61785,0.61792,342400003.0
2006-07-13 01:40:00,0.61805,0.61805,0.61787,0.6179,389000003.0
2006-07-13 01:45:00,0.61794,0.61821,0.61794,0.61805,351200001.0
2006-07-13 01:50:00,0.61807,0.61813,0.61786,0.61813,325499997.0
2006-07-13 01:55:00,0.61808,0.6181,0.61785,0.61789,451500000.0
2006-07-13 02:00:00,0.61793,0.61806,0.61784,0.61795,511899999.0
2006-07-13 02:05:00,0.61798,0.61811,0.61792,0.61795,315299998.0
2006-07-13 02:10:00,0.618,0.61811,0.61785,0.6179,268600002.0
2006-07-13 02:15:00,0.61785,0.61806,0.61784,0.61791,357599998.0
2006-07-13 02:20:00,0.61804,0.61807,0.61775,0.6179,453899998.0
2006-07-13 02:25:00,0.61796,0.61817,0.61776,0.61805,288100001.0
2006-07-13 02:30:00,0.61815,0.61833,0.61805,0.61825,390800002.0
2006-07-13 02:35:00,0.6182,0.61872,0.61816,0.61864,559700000.0
2006-07-13 02:40:00,0.61863,0.61898,0.61853,0.61862,393899993.0
2006-07-13 02:45:00,0.6186,0.61869,0.61849,0.61864,356600000.0
2006-07-13 02:50:00,0.61869,0.61869,0.61831,0.61838,455799996.0
2006-07-13 02:55:00,0.61828,0.61837,0.61805,0.61826,435099997.0
2006-07-13 03:00:00,0.61825,0.61842,0.6182,0.61834,411799999.0
2006-07-13 03:05:00,0.6183,0.61906,0.61828,0.61902,395399998.0
2006-07-13 03:10:00,0.6189,0.6191,0.61885,0.61903,272299999.0
2006-07-13 03:15:00,0.61907,0.61912,0.61867,0.61872,491100002.0
2006-07-13 03:20:00,0.61874,0.61883,0.61865,0.61874,322899999.0
2006-07-13 03:25:00,0.61863,0.61865,0.6184,0.61859,419700003.0
2006-07-13 03:30:00,0.61869,0.61934,0.61789,0.61794,507100002.0
2006-07-13 03:35:00,0.618,0.618,0.61763,0.61766,648199998.0
2006-07-13 03:40:00,0.61754,0.61766,0.61723,0.61732,465300002.0
2006-07-13 03:45:00,0.61744,0.61765,0.61736,0.61754,363800000.0
2006-07-13 03:50:00,0.61755,0.61761,0.6174,0.6176,365099999.0
2006-07-13 03:55:00,0.6174,0.61745,0.61724,0.6174,423100000.0
2006-07-13 04:00:00,0.61734,0.6178,0.61734,0.61765,349999996.0
2006-07-13 04:05:00,0.6176,0.61777,0.61745,0.61763,399900000.0
2006-07-13 04:10:00,0.61758,0.61778,0.61747,0.61755,492100002.0
2006-07-13 04:15:00,0.6176,0.61776,0.6176,0.61771,461400003.0
2006-07-13 04:20:00,0.61764,0.61774,0.61749,0.61755,444699997.0
2006-07-13 04:25:00,0.61772,0.61774,0.61754,0.61773,250899998.0
2006-07-13 04:30:00,0.6177,0.61789,0.61765,0.61778,361300000.0
2006-07-13 04:35:00,0.61785,0.61797,0.6177,0.61793,351099999.0
2006-07-13 04:40:00,0.61792,0.61794,0.61779,0.6178,453299998.0
2006-07-13 04:45:00,0.61782,0.61795,0.6178,0.61785,568600002.0
2006-07-13 04:50:00,0.61793,0.61798,0.61785,0.61798,243099998.0
2006-07-13 04:55:00,0.61798,0.61801,0.61757,0.6179,470200000.0
2006-07-13 05:00:00,0.61789,0.61811,0.61765,0.61797,312800000.0
2006-07-13 05:05:00,0.61793,0.61797,0.61746,0.61758,460299994.0
2006-07-13 05:10:00,0.61755,0.61766,0.61743,0.61766,347700003.0
2006-07-13 05:15:00,0.6176,0.6176,0.6172,0.6176,336299997.0
2006-07-13 05:20:00,0.61744,0.61759,0.61732,0.61752,393200000.0
2006-07-13 05:25:00,0.61739,0.61773,0.61739,0.61766,467799997.0
2006-07-13 05:30:00,0.61755,0.61763,0.61733,0.61758,299599998.0
2006-07-13 05:35:00,0.6176,0.61762,0.6173,0.61744,424499998.0
2006-07-13 05:40:00,0.61745,0.6179,0.61735,0.61785,287500000.0
2006-07-13 05:45:00,0.6178,0.6179,0.6175,0.6179,327100001.0
2006-07-13 05:50:00,0.61783,0.61791,0.61765,0.61775,360900001.0
2006-07-13 05:55:00,0.61775,0.6178,0.61741,0.61772,379099999.0
2006-07-13 06:00:00,0.61769,0.61783,0.61764,0.61772,328800001.0
2006-07-13 06:05:00,0.6178,0.61793,0.61757,0.61768,458600002.0
2006-07-13 06:10:00,0.61763,0.61775,0.61755,0.6177,244199999.0
2006-07-13 06:15:00,0.6177,0.61793,0.61754,0.6178,393400001.0
2006-07-13 06:20:00,0.6178,0.618,0.61775,0.61795,299099999.0
2006-07-13 06:25:00,0.61793,0.61794,0.61778,0.61786,391600002.0
2006-07-13 06:30:00,0.61782,0.61791,0.61761,0.61785,427700000.0
2006-07-13 06:35:00,0.61787,0.618,0.61781,0.61795,264899999.0
2006-07-13 06:40:00,0.61787,0.61797,0.61774,0.61792,392899999.0
2006-07-13 06:45:00,0.61784,0.61792,0.61773,0.61773,371100003.0
2006-07-13 06:50:00,0.6178,0.6178,0.6175,0.61762,348300001.0
2006-07-13 06:55:00,0.6176,0.61775,0.61751,0.61764,457800000.0
2006-07-13 07:00:00,0.61757,0.6178,0.61755,0.6178,334600000.0
2006-07-13 07:05:00,0.61775,0.61795,0.61763,0.6179,458400000.0
2006-07-13 07:10:00,0.6179,0.61804,0.61767,0.61795,437199997.0
2006-07-13 07:15:00,0.61785,0.6179,0.61768,0.61768,296700002.0
2006-07-13 07:20:00,0.61775,0.61785,0.61736,0.61736,230000000.0
2006-07-13 07:25:00,0.6175,0.61772,0.61736,0.61742,510400001.0
2006-07-13 07:30:00,0.6174,0.61754,0.61715,0.61745,411399999.0
2006-07-13 07:35:00,0.61737,0.61765,0.61737,0.61742,471599999.0
2006-07-13 07:40:00,0.6173,0.61749,0.61722,0.61737,398900000.0
2006-07-13 07:45:00,0.61737,0.61761,0.61725,0.61745,566599997.0
2006-07-13 07:50:00,0.6174,0.61747,0.61722,0.61728,571199996.0
2006-07-13 07:55:00,0.6173,0.61749,0.61725,0.6174,316900003.0
2006-07-13 08:00:00,0.61725,0.6175,0.61725,0.61742,441800002.0
2006-07-13 08:05:00,0.61743,0.61755,0.61725,0.61745,444599997.0
2006-07-13 08:10:00,0.61758,0.61765,0.61743,0.6175,255099999.0
2006-07-13 08:15:00,0.6175,0.61758,0.61731,0.61747,329400000.0
2006-07-13 08:20:00,0.61754,0.61754,0.61732,0.61745,452699999.0
2006-07-13 08:25:00,0.61742,0.61748,0.61735,0.61738,213699998.0
2006-07-13 08:30:00,0.61745,0.61765,0.61735,0.61765,418200001.0
2006-07-13 08:35:00,0.6175,0.6175,0.61714,0.61718,294399995.0
2006-07-13 08:40:00,0.61722,0.6173,0.61702,0.61702,464900000.0
2006-07-13 08:45:00,0.61712,0.61735,0.61696,0.61703,298299997.0
2006-07-13 08:50:00,0.61695,0.61695,0.61609,0.61609,491100001.0
2006-07-13 08:55:00,0.61608,0.61693,0.61599,0.6169,421000003.0
2006-07-13 09:00:00,0.61681,0.61792,0.61681,0.6173,354699999.0
2006-07-13 09:05:00,0.61708,0.61726,0.61691,0.61697,465900001.0
2006-07-13 09:10:00,0.6169,0.61725,0.6167,0.61718,412599998.0
2006-07-13 09:15:00,0.61715,0.6173,0.61678,0.6173,426399998.0
2006-07-13 09:20:00,0.61718,0.61718,0.6167,0.6168,363000001.0
2006-07-13 09:25:00,0.61687,0.61701,0.61675,0.61685,430800000.0
2006-07-13 09:30:00,0.61686,0.61709,0.6167,0.6168,370100004.0
2006-07-13 09:35:00,0.61679,0.61681,0.61628,0.61643,639200001.0
2006-07-13 09:40:00,0.61641,0.61663,0.61621,0.61627,445599997.0
2006-07-13 09:45:00,0.6163,0.61713,0.6163,0.61701,359400000.0
2006-07-13 09:50:00,0.61703,0.61771,0.61703,0.61771,291600000.0
2006-07-13 09:55:00,0.61758,0.61777,0.61745,0.61777,333799998.0
2006-07-13 10:00:00,0.61779,0.61847,0.61774,0.61834,555499998.0
2006-07-13 10:05:00,0.61839,0.6187,0.61807,0.61869,463900001.0
2006-07-13 10:10:00,0.61839,0.61859,0.61797,0.61855,350100002.0
2006-07-13 10:15:00,0.61858,0.61893,0.61832,0.61847,416099999.0
2006-07-13 10:20:00,0.61855,0.61893,0.61845,0.61866,443099999.0
2006-07-13 10:25:00,0.61865,0.61869,0.61853,0.61858,305400001.0
2006-07-13 10:30:00,0.61862,0.61911,0.61853,0.61897,453100000.0
2006-07-13 10:35:00,0.61887,0.6191,0.6187,0.61894,503400001.0
2006-07-13 10:40:00,0.61905,0.61915,0.61881,0.61886,402700002.0
2006-07-13 10:45:00,0.61883,0.61885,0.61852,0.61855,545600001.0
2006-07-13 10:50:00,0.6186,0.6186,0.61816,0.61845,489500000.0
2006-07-13 10:55:00,0.61848,0.61905,0.61848,0.61891,445600001.0
2006-07-13 11:00:00,0.6189,0.61913,0.61866,0.61894,550400003.0
2006-07-13 11:05:00,0.61903,0.61903,0.61862,0.61862,379600001.0
2006-07-13 11:10:00,0.61849,0.61867,0.61828,0.61843,419400000.0
2006-07-13 11:15:00,0.61845,0.61868,0.61803,0.61823,628499997.0
2006-07-13 11:20:00,0.61837,0.61846,0.61784,0.618,593400001.0
2006-07-13 11:25:00,0.618,0.61808,0.61759,0.61778,402499997.0
2006-07-13 11:30:00,0.61772,0.61781,0.61742,0.61781,313400000.0
2006-07-13 11:35:00,0.61784,0.61795,0.61695,0.61695,467499999.0
2006-07-13 11:40:00,0.61697,0.61726,0.61656,0.61658,516999999.0
2006-07-13 11:45:00,0.61668,0.6169,0.61652,0.61673,480400001.0
2006-07-13 11:50:00,0.6167,0.61675,0.61609,0.6162,429500005.0
2006-07-13 11:55:00,0.61624,0.61647,0.61624,0.6164,449599996.0
2006-07-13 12:00:00,0.6164,0.61642,0.616,0.61609,517499999.0
2006-07-13 12:05:00,0.61599,0.61619,0.61586,0.61613,645199999.0
2006-07-13 12:10:00,0.6161,0.61626,0.616,0.6162,334200001.0
2006-07-13 12:15:00,0.6162,0.61632,0.61615,0.61615,395500001.0
2006-07-13 12:20:00,0.61625,0.61633,0.6161,0.61623,452300004.0
2006-07-13 12:25:00,0.61625,0.61638,0.6162,0.6163,244399998.0
2006-07-13 12:30:00,0.61625,0.61646,0.61597,0.61617,508600001.0
2006-07-13 12:35:00,0.61616,0.61622,0.61588,0.61606,425299993.0
2006-07-13 12:40:00,0.616,0.61614,0.6158,0.61614,314099999.0
2006-07-13 12:45:00,0.61619,0.61634,0.61609,0.61622,274500002.0
2006-07-13 12:50:00,0.61611,0.61626,0.6159,0.61613,468799998.0
2006-07-13 12:55:00,0.61602,0.61639,0.61594,0.61634,465100001.0
2006-07-13 13:00:00,0.61624,0.61657,0.61609,0.61638,456699999.0
2006-07-13 13:05:00,0.61626,0.61626,0.61582,0.61602,410099998.0
2006-07-13 13:10:00,0.61608,0.61615,0.616,0.61605,507099996.0
2006-07-13 13:15:00,0.61611,0.61638,0.61608,0.61616,298600000.0
2006-07-13 13:20:00,0.61604,0.6164,0.61604,0.61615,367299998.0
2006-07-13 13:25:00,0.61628,0.61633,0.61599,0.61603,566100003.0
2006-07-13 13:30:00,0.616,0.61639,0.616,0.61611,347900000.0
2006-07-13 13:35:00,0.61612,0.61634,0.61606,0.61626,355200001.0
2006-07-13 13:40:00,0.61624,0.61655,0.61615,0.6163,505299998.0
2006-07-13 13:45:00,0.6163,0.61673,0.61625,0.61657,393900002.0
2006-07-13 13:50:00,0.61665,0.61682,0.61626,0.61682,367200000.0
2006-07-13 13:55:00,0.61685,0.6169,0.61675,0.61675,304999998.0
2006-07-13 14:00:00,0.61677,0.61723,0.61655,0.61709,448099998.0
2006-07-13 14:05:00,0.61705,0.61768,0.61698,0.61762,473799997.0
2006-07-13 14:10:00,0.61757,0.61757,0.6172,0.61732,293400000.0
2006-07-13 14:15:00,0.61716,0.61735,0.617,0.61728,541000002.0
2006-07-13 14:20:00,0.61725,0.6173,0.61698,0.61698,312999998.0
2006-07-13 14:25:00,0.61703,0.61715,0.61686,0.61698,418999998.0
2006-07-13 14:30:00,0.617,0.61737,0.61691,0.61737,351300000.0
2006-07-13 14:35:00,0.61739,0.61752,0.61733,0.61752,548699999.0
2006-07-13 14:40:00,0.61744,0.61845,0.61738,0.6184,461200000.0
2006-07-13 14:45:00,0.61825,0.61833,0.61808,0.61815,420600000.0
2006-07-13 14:50:00,0.61812,0.6182,0.61777,0.6182,363900003.0
2006-07-13 14:55:00,0.61823,0.6183,0.6178,0.61787,287900000.0
2006-07-13 15:00:00,0.61792,0.61799,0.6176,0.61771,498500000.0
2006-07-13 15:05:00,0.6178,0.6183,0.61779,0.61827,439399997.0
2006-07-13 15:10:00,0.61833,0.61836,0.61794,0.61808,405100001.0
2006-07-13 15:15:00,0.61815,0.61839,0.618,0.61837,447300000.0
2006-07-13 15:20:00,0.61845,0.61893,0.61845,0.61857,393200000.0
2006-07-13 15:25:00,0.61856,0.61856,0.61835,0.61844,500800000.0
2006-07-13 15:30:00,0.61851,0.61862,0.6181,0.61843,353600000.0
2006-07-13 15:35:00,0.61838,0.61843,0.61813,0.61835,336100000.0
2006-07-13 15:40:00,0.61822,0.61822,0.6179,0.61807,535499999.0
2006-07-13 15:45:00,0.61822,0.61844,0.61815,0.61837,304800002.0
2006-07-13 15:50:00,0.6183,0.61844,0.61805,0.61841,329299999.0
2006-07-13 15:55:00,0.61848,0.61946,0.61847,0.61944,403200001.0
2006-07-13 16:00:00,0.61937,0.61959,0.61882,0.619,453200003.0
2006-07-13 16:05:00,0.61883,0.61883,0.61834,0.61856,389200000.0
2006-07-13 16:10:00,0.6187,0.61904,0.61868,0.61894,445399997.0
2006-07-13 16:15:00,0.61888,0.6194,0.61878,0.61925,440500001.0
2006-07-13 16:20:00,0.61932,0.61992,0.61928,0.61953,461300004.0
2006-07-13 16:25:00,0.6194,0.61954,0.61901,0.61926,448200002.0
2006-07-13 16:30:00,0.61925,0.61931,0.61908,0.61908,636800002.0
2006-07-13 16:35:00,0.6191,0.6193,0.61902,0.61916,473400005.0
2006-07-13 16:40:00,0.61917,0.61924,0.61798,0.61798,464000003.0
2006-07-13 16:45:00,0.61807,0.61825,0.61795,0.61806,515499992.0
2006-07-13 16:50:00,0.61802,0.61844,0.61802,0.61838,417700000.0
2006-07-13 16:55:00,0.61834,0.61844,0.6182,0.6184,400099998.0
2006-07-13 17:00:00,0.61844,0.61857,0.61816,0.61845,420500001.0
2006-07-13 17:05:00,0.61849,0.61862,0.61826,0.61836,364199999.0
2006-07-13 17:10:00,0.61821,0.61845,0.61794,0.61816,491299995.0
2006-07-13 17:15:00,0.61813,0.61823,0.61778,0.61778,400099999.0
2006-07-13 17:20:00,0.61798,0.61855,0.61781,0.61855,436499997.0
2006-07-13 17:25:00,0.61855,0.61855,0.61826,0.61836,448399999.0
2006-07-13 17:30:00,0.61843,0.61872,0.6182,0.6182,401099995.0
2006-07-13 17:35:00,0.61822,0.61837,0.61814,0.6183,464400000.0
2006-07-13 17:40:00,0.61807,0.61828,0.61799,0.61828,410400000.0
2006-07-13 17:45:00,0.61826,0.61841,0.61803,0.61827,380099999.0
2006-07-13 17:50:00,0.61825,0.61855,0.61825,0.61842,372199996.0
2006-07-13 17:55:00,0.61833,0.61875,0.61825,0.61867,408399997.0
2006-07-13 18:00:00,0.61856,0.61858,0.61821,0.61834,641399994.0
2006-07-13 18:05:00,0.61843,0.61864,0.6182,0.6184,985700006.0
2006-07-13 18:10:00,0.61835,0.61862,0.61816,0.6186,502000001.0
2006-07-13 18:15:00,0.61855,0.61872,0.61843,0.61845,1196799997.0
2006-07-13 18:20:00,0.61845,0.61874,0.61839,0.6185,935200001.0
2006-07-13 18:25:00,0.6185,0.61863,0.61788,0.61803,1002399997.0
2006-07-13 18:30:00,0.61797,0.61804,0.6178,0.61796,616599998.0
2006-07-13 18:35:00,0.61807,0.61829,0.61792,0.618,899899992.0
2006-07-13 18:40:00,0.618,0.61821,0.6178,0.61809,1511399997.0
2006-07-13 18:45:00,0.61819,0.61836,0.61802,0.61836,1051999998.0
2006-07-13 18:50:00,0.6184,0.6184,0.61823,0.61839,466200001.0
2006-07-13 18:55:00,0.61845,0.61863,0.61825,0.61863,609899998.0
2006-07-13 19:00:00,0.61862,0.61881,0.61853,0.61859,660199999.0
2006-07-13 19:05:00,0.61862,0.61886,0.61855,0.61878,829800001.0
2006-07-13 19:10:00,0.61882,0.61892,0.6184,0.61841,395000001.0
2006-07-13 19:15:00,0.61845,0.61869,0.6183,0.61867,414700000.0
2006-07-13 19:20:00,0.61865,0.61892,0.61849,0.61888,578700004.0
2006-07-13 19:25:00,0.61894,0.61905,0.61879,0.6189,616499998.0
2006-07-13 19:30:00,0.61901,0.61913,0.61879,0.61891,485899998.0
2006-07-13 19:35:00,0.6189,0.61895,0.61879,0.61879,820899994.0
2006-07-13 19:40:00,0.6189,0.61914,0.61881,0.6189,442900000.0
2006-07-13 19:45:00,0.61893,0.6192,0.61877,0.61877,389499998.0
2006-07-13 19:50:00,0.61899,0.61913,0.61882,0.6189,742800000.0
2006-07-13 19:55:00,0.6187,0.61884,0.61852,0.61852,990199997.0
2006-07-13 20:00:00,0.61852,0.61861,0.61843,0.61855,558700001.0
2006-07-13 20:05:00,0.61858,0.6186,0.6183,0.6185,790799998.0
2006-07-13 20:10:00,0.61845,0.61886,0.61845,0.61873,561500002.0
2006-07-13 20:15:00,0.61865,0.61874,0.6185,0.61855,873099993.0
2006-07-13 20:20:00,0.6186,0.6186,0.61825,0.61855,452199997.0
2006-07-13 20:25:00,0.61855,0.6186,0.61845,0.61855,659500001.0
2006-07-13 20:30:00,0.61861,0.61897,0.61861,0.61891,788599998.0
2006-07-13 20:35:00,0.6189,0.61897,0.61834,0.6186,759200002.0
2006-07-13 20:40:00,0.61855,0.61871,0.6185,0.61863,563900000.0
2006-07-13 20:45:00,0.6186,0.61865,0.6183,0.6184,321200002.0
2006-07-13 20:50:00,0.61842,0.61886,0.61838,0.61884,764700001.0
2006-07-13 20:55:00,0.61869,0.6189,0.6184,0.6188,716000003.0
2006-07-13 21:00:00,0.6188,0.6189,0.6187,0.61875,634800001.0
2006-07-13 21:05:00,0.61885,0.6189,0.6187,0.61885,541100001.0
2006-07-13 21:10:00,0.6188,0.61888,0.61875,0.6188,388599998.0
2006-07-13 21:15:00,0.6188,0.6189,0.61865,0.6188,736199997.0
2006-07-13 21:20:00,0.61885,0.6189,0.6187,0.6188,584999997.0
2006-07-13 21:25:00,0.6188,0.61885,0.61865,0.61875,537099999.0
2006-07-13 21:30:00,0.61882,0.6189,0.61872,0.6188,368400002.0
2006-07-13 21:35:00,0.6188,0.6189,0.6187,0.61882,719399997.0
2006-07-13 21:40:00,0.61885,0.6189,0.61865,0.61865,533100000.0
2006-07-13 21:45:00,0.6188,0.61885,0.6187,0.61878,462200004.0
2006-07-13 21:50:00,0.61885,0.61895,0.61875,0.6188,495000000.0
2006-07-13 21:55:00,0.6188,0.6189,0.6187,0.6188,552299999.0
2006-07-13 22:00:00,0.6188,0.61885,0.61875,0.6188,369399996.0
2006-07-13 22:05:00,0.61875,0.61895,0.61865,0.61882,485499999.0
2006-07-13 22:10:00,0.6188,0.6189,0.6187,0.61882,443199999.0
2006-07-13 22:15:00,0.61882,0.6189,0.6187,0.6188,384500000.0
2006-07-13 22:20:00,0.61885,0.6189,0.61872,0.61885,447399999.0
2006-07-13 22:25:00,0.61875,0.6189,0.6187,0.6188,414900005.0
2006-07-13 22:30:00,0.61885,0.6189,0.61855,0.61882,537099997.0
2006-07-13 22:35:00,0.61887,0.61887,0.61855,0.61885,533899999.0
2006-07-13 22:40:00,0.6188,0.6189,0.61865,0.61872,572700001.0
2006-07-13 22:45:00,0.6188,0.6189,0.6186,0.6188,492300002.0
2006-07-13 22:50:00,0.61885,0.61885,0.61855,0.61875,641799998.0
2006-07-13 22:55:00,0.61875,0.61895,0.6186,0.6186,579199999.0
2006-07-13 23:00:00,0.61865,0.61885,0.61768,0.61788,608099997.0
2006-07-13 23:05:00,0.61807,0.61829,0.61768,0.61777,477099996.0
2006-07-13 23:10:00,0.61803,0.61829,0.61769,0.61806,623699997.0
2006-07-13 23:15:00,0.61792,0.61819,0.61757,0.61806,599499998.0
2006-07-13 23:20:00,0.61803,0.61828,0.61771,0.61818,550100001.0
2006-07-13 23:25:00,0.61802,0.61836,0.61792,0.61819,477800000.0
2006-07-13 23:30:00,0.61816,0.6187,0.61795,0.618,406100000.0
2006-07-13 23:35:00,0.61805,0.6181,0.61795,0.61798,393800000.0
2006-07-13 23:40:00,0.61805,0.61805,0.61795,0.618,151300000.0
2006-07-13 23:45:00,0.6181,0.61815,0.61795,0.6181,253499999.0
2006-07-13 23:50:00,0.61805,0.61821,0.61794,0.61813,413800006.0
2006-07-13 23:55:00,0.61815,0.61815,0.61805,0.61805,410399999.0
2006-07-14 00:00:00,0.6181,0.6182,0.61775,0.61801,397299999.0
2006-07-14 00:05:00,0.61811,0.61816,0.61803,0.61815,381300000.0
2006-07-14 00:10:00,0.61802,0.6182,0.61795,0.61815,404800003.0
2006-07-14 00:15:00,0.61812,0.6182,0.61794,0.61815,403199999.0
2006-07-14 00:20:00,0.61809,0.6181,0.61793,0.61805,326900001.0
2006-07-14 00:25:00,0.61807,0.61825,0.61795,0.61807,410800004.0
2006-07-14 00:30:00,0.6181,0.61815,0.6178,0.61815,363699998.0
2006-07-14 00:35:00,0.6181,0.61825,0.61791,0.61815,440799997.0
2006-07-14 00:40:00,0.6181,0.61825,0.61795,0.61815,370000002.0
2006-07-14 00:45:00,0.61811,0.61812,0.61775,0.61793,428299997.0
2006-07-14 00:50:00,0.618,0.61805,0.61777,0.61805,387099999.0
2006-07-14 00:55:00,0.61805,0.61805,0.61785,0.6179,393699998.0
2006-07-14 01:00:00,0.61789,0.6182,0.61789,0.61816,203300001.0
2006-07-14 01:05:00,0.61802,0.61822,0.61799,0.61817,344799997.0
2006-07-14 01:10:00,0.61812,0.61833,0.61805,0.61807,357799998.0
2006-07-14 01:15:00,0.61813,0.6182,0.618,0.61815,318000000.0
2006-07-14 01:20:00,0.6181,0.61822,0.61802,0.6182,412200004.0
2006-07-14 01:25:00,0.61815,0.61825,0.618,0.61812,317300001.0
2006-07-14 01:30:00,0.6182,0.6182,0.61785,0.61804,318599997.0
2006-07-14 01:35:00,0.61804,0.61807,0.61786,0.61793,460400002.0
2006-07-14 01:40:00,0.61813,0.61827,0.61799,0.6181,385799998.0
2006-07-14 01:45:00,0.6181,0.61825,0.61805,0.6181,417099996.0
2006-07-14 01:50:00,0.61817,0.61824,0.618,0.6182,389100006.0
2006-07-14 01:55:00,0.61815,0.6182,0.618,0.61807,388200000.0
2006-07-14 02:00:00,0.61813,0.61815,0.61793,0.61805,425700000.0
2006-07-14 02:05:00,0.61806,0.6181,0.61794,0.61799,304499998.0
2006-07-14 02:10:00,0.61806,0.61809,0.61785,0.6179,342800001.0
2006-07-14 02:15:00,0.61787,0.61825,0.61786,0.61812,355100000.0
2006-07-14 02:20:00,0.61819,0.61838,0.61805,0.6182,515799994.0
2006-07-14 02:25:00,0.61825,0.6183,0.61798,0.61804,272099997.0
2006-07-14 02:30:00,0.61815,0.61815,0.61787,0.618,257900001.0
2006-07-14 02:35:00,0.61799,0.61822,0.61785,0.61802,412199997.0
2006-07-14 02:40:00,0.61795,0.61824,0.61788,0.61813,424499998.0
2006-07-14 02:45:00,0.61819,0.61822,0.61802,0.61805,343200002.0
2006-07-14 02:50:00,0.6181,0.6181,0.61787,0.61795,444499997.0
2006-07-14 02:55:00,0.61796,0.618,0.61785,0.61785,391900001.0
2006-07-14 03:00:00,0.61785,0.61831,0.61785,0.61831,453200001.0
2006-07-14 03:05:00,0.61832,0.61862,0.61832,0.6185,467299997.0
2006-07-14 03:10:00,0.6185,0.61873,0.61844,0.61854,300400001.0
2006-07-14 03:15:00,0.6185,0.6185,0.61786,0.61797,302700000.0
2006-07-14 03:20:00,0.61807,0.61813,0.61794,0.61806,395299997.0
2006-07-14 03:25:00,0.61812,0.61823,0.61801,0.61812,425499997.0
2006-07-14 03:30:00,0.61815,0.61815,0.6173,0.61745,421699996.0
2006-07-14 03:35:00,0.61747,0.61789,0.61723,0.61754,412300001.0
2006-07-14 03:40:00,0.61743,0.61754,0.61728,0.6175,393299998.0
2006-07-14 03:45:00,0.61758,0.61786,0.61735,0.61786,551900000.0
2006-07-14 03:50:00,0.6178,0.61789,0.61768,0.61788,436499997.0
2006-07-14 03:55:00,0.61762,0.61769,0.61738,0.61755,507300001.0
2006-07-14 04:00:00,0.61745,0.61757,0.61735,0.61735,420000000.0
2006-07-14 04:05:00,0.61729,0.61737,0.61694,0.61715,548300000.0
2006-07-14 04:10:00,0.61713,0.61726,0.617,0.617,366600001.0
2006-07-14 04:15:00,0.61713,0.61736,0.61713,0.6172,458699999.0
2006-07-14 04:20:00,0.61721,0.61755,0.61721,0.61745,506699997.0
2006-07-14 04:25:00,0.61749,0.61758,0.6173,0.61745,426600001.0
2006-07-14 04:30:00,0.6174,0.61751,0.6173,0.61735,450000000.0
2006-07-14 04:35:00,0.61743,0.61757,0.61729,0.61735,375100002.0
2006-07-14 04:40:00,0.61735,0.61737,0.6171,0.61711,373299999.0
2006-07-14 04:45:00,0.61713,0.61722,0.61705,0.6171,528399997.0
2006-07-14 04:50:00,0.61717,0.61718,0.61705,0.61717,236099999.0
2006-07-14 04:55:00,0.61715,0.61715,0.6167,0.61675,451600001.0
2006-07-14 05:00:00,0.61676,0.61682,0.61647,0.61667,363899997.0
2006-07-14 05:05:00,0.61657,0.61657,0.61584,0.616,407499997.0
2006-07-14 05:10:00,0.61596,0.61639,0.6159,0.61639,420399999.0
2006-07-14 05:15:00,0.61638,0.61687,0.61626,0.6168,395500000.0
2006-07-14 05:20:00,0.6167,0.61677,0.61643,0.61655,270199999.0
2006-07-14 05:25:00,0.61645,0.6166,0.61628,0.61655,431299997.0
2006-07-14 05:30:00,0.61645,0.61655,0.61622,0.61632,328599997.0
2006-07-14 05:35:00,0.61639,0.61657,0.61628,0.61648,479699999.0
2006-07-14 05:40:00,0.61655,0.6166,0.61637,0.61637,475699999.0
2006-07-14 05:45:00,0.61632,0.6164,0.61605,0.61629,344300001.0
2006-07-14 05:50:00,0.61625,0.6166,0.61625,0.61645,380100000.0
2006-07-14 05:55:00,0.61644,0.6166,0.61635,0.6165,295000000.0
2006-07-14 06:00:00,0.6164,0.6165,0.61615,0.61622,367800005.0
2006-07-14 06:05:00,0.61635,0.61695,0.61635,0.61695,525499996.0
2006-07-14 06:10:00,0.61694,0.61705,0.61682,0.61705,292000003.0
2006-07-14 06:15:00,0.6171,0.61745,0.61695,0.61745,311399999.0
2006-07-14 06:20:00,0.61742,0.61749,0.6172,0.6174,386200002.0
2006-07-14 06:25:00,0.61742,0.61752,0.61716,0.61752,375200000.0
2006-07-14 06:30:00,0.61745,0.61758,0.61728,0.61735,469099995.0
2006-07-14 06:35:00,0.61737,0.61765,0.61725,0.6176,248300000.0
2006-07-14 06:40:00,0.61759,0.61777,0.61635,0.61679,479299994.0
2006-07-14 06:45:00,0.61671,0.617,0.61666,0.61666,432799997.0
2006-07-14 06:50:00,0.61663,0.61663,0.61635,0.6165,440299997.0
2006-07-14 06:55:00,0.61651,0.61662,0.61624,0.61655,445799995.0
2006-07-14 07:00:00,0.61641,0.61646,0.61603,0.61625,313199999.0
2006-07-14 07:05:00,0.6162,0.61625,0.61587,0.616,333399999.0
2006-07-14 07:10:00,0.61595,0.6162,0.6157,0.6162,394700003.0
2006-07-14 07:15:00,0.61624,0.61693,0.61624,0.61682,375800000.0
2006-07-14 07:20:00,0.61686,0.61703,0.61666,0.61666,324000000.0
2006-07-14 07:25:00,0.61682,0.61695,0.61676,0.6169,385299998.0
2006-07-14 07:30:00,0.61685,0.61694,0.61656,0.61692,417899999.0
2006-07-14 07:35:00,0.61685,0.61718,0.61683,0.61708,451900002.0
2006-07-14 07:40:00,0.61702,0.61717,0.61685,0.61685,424200002.0
2006-07-14 07:45:00,0.6168,0.61716,0.61675,0.61716,342099998.0
2006-07-14 07:50:00,0.61714,0.61726,0.61697,0.61714,553400005.0
2006-07-14 07:55:00,0.61713,0.61735,0.61703,0.61725,328899998.0
2006-07-14 08:00:00,0.6171,0.6174,0.6171,0.61735,364299999.0
2006-07-14 08:05:00,0.61738,0.61742,0.61695,0.61695,437900000.0
2006-07-14 08:10:00,0.61705,0.61715,0.61664,0.61664,209700002.0
2006-07-14 08:15:00,0.6166,0.61677,0.61631,0.61633,305599999.0
2006-07-14 08:20:00,0.61633,0.61633,0.61569,0.61584,449199997.0
2006-07-14 08:25:00,0.61583,0.61598,0.61541,0.61553,435499998.0
2006-07-14 08:30:00,0.61552,0.61558,0.61467,0.61502,515100000.0
2006-07-14 08:35:00,0.61494,0.61588,0.61493,0.61575,402800001.0
2006-07-14 08:40:00,0.61575,0.61595,0.61568,0.6157,525500000.0
2006-07-14 08:45:00,0.61578,0.61597,0.6157,0.61595,344099998.0
2006-07-14 08:50:00,0.61601,0.61637,0.61595,0.61615,475899997.0
2006-07-14 08:55:00,0.6161,0.61629,0.61562,0.61629,430600001.0
2006-07-14 09:00:00,0.61633,0.6164,0.61569,0.61591,358399997.0
2006-07-14 09:05:00,0.61586,0.61598,0.61575,0.6158,367700000.0
2006-07-14 09:10:00,0.61575,0.61606,0.61565,0.61603,493399997.0
2006-07-14 09:15:00,0.61605,0.61691,0.61605,0.61666,431800001.0
2006-07-14 09:20:00,0.61656,0.61701,0.61645,0.61693,451300000.0
2006-07-14 09:25:00,0.61697,0.61707,0.61683,0.61692,323199998.0
2006-07-14 09:30:00,0.61692,0.61714,0.6168,0.6171,359099999.0
2006-07-14 09:35:00,0.61715,0.61754,0.61697,0.61743,402899997.0
2006-07-14 09:40:00,0.6174,0.61751,0.6173,0.61732,398199999.0
2006-07-14 09:45:00,0.61731,0.6174,0.6171,0.61727,374500001.0
2006-07-14 09:50:00,0.61723,0.61778,0.61716,0.61778,343199997.0
2006-07-14 09:55:00,0.61771,0.61841,0.61759,0.61836,411400000.0
2006-07-14 10:00:00,0.61825,0.61852,0.61797,0.61832,443100002.0
2006-07-14 10:05:00,0.61829,0.61917,0.618,0.61905,480999999.0
2006-07-14 10:10:00,0.61886,0.61906,0.61866,0.61895,505199999.0
2006-07-14 10:15:00,0.61891,0.61905,0.61861,0.61884,424500004.0
2006-07-14 10:20:00,0.61889,0.61908,0.61877,0.61898,537300002.0
2006-07-14 10:25:00,0.61895,0.61903,0.61886,0.61897,410099999.0
2006-07-14 10:30:00,0.61895,0.61942,0.61873,0.61942,453499997.0
2006-07-14 10:35:00,0.61933,0.61955,0.61927,0.61945,419100003.0
2006-07-14 10:40:00,0.61963,0.61963,0.61936,0.61959,641999997.0
2006-07-14 10:45:00,0.61965,0.61995,0.61949,0.61987,535699997.0
2006-07-14 10:50:00,0.61988,0.62005,0.61944,0.62005,335899998.0
2006-07-14 10:55:00,0.62006,0.6201,0.61986,0.6201,414599999.0
2006-07-14 11:00:00,0.61999,0.62026,0.61977,0.62005,611700001.0
2006-07-14 11:05:00,0.62027,0.62101,0.62027,0.62083,372000001.0
2006-07-14 11:10:00,0.62083,0.62097,0.62053,0.62069,585200004.0
2006-07-14 11:15:00,0.62071,0.62074,0.62027,0.62039,624799999.0
2006-07-14 11:20:00,0.62031,0.6205,0.62024,0.62032,423699998.0
2006-07-14 11:25:00,0.62025,0.62026,0.61926,0.61926,368400000.0
2006-07-14 11:30:00,0.61931,0.61956,0.6191,0.61913,356899996.0
2006-07-14 11:35:00,0.6191,0.6191,0.61843,0.61843,409700000.0
2006-07-14 11:40:00,0.61841,0.61881,0.61841,0.61872,499100001.0
2006-07-14 11:45:00,0.61872,0.61893,0.6186,0.61893,511299999.0
2006-07-14 11:50:00,0.61872,0.61905,0.61859,0.61878,402400000.0
2006-07-14 11:55:00,0.6186,0.6186,0.61808,0.61843,503599997.0
2006-07-14 12:00:00,0.61853,0.61921,0.61849,0.61891,471999998.0
2006-07-14 12:05:00,0.61892,0.61928,0.61887,0.61922,462299998.0
2006-07-14 12:10:00,0.61915,0.61922,0.61895,0.61919,358500002.0
2006-07-14 12:15:00,0.61922,0.61936,0.61913,0.61924,454500000.0
2006-07-14 12:20:00,0.61928,0.61928,0.61902,0.61918,529799995.0
2006-07-14 12:25:00,0.6191,0.61918,0.61897,0.619,323400002.0
2006-07-14 12:30:00,0.61895,0.6191,0.61885,0.619,464000000.0
2006-07-14 12:35:00,0.619,0.61908,0.6188,0.61905,439700003.0
2006-07-14 12:40:00,0.619,0.6191,0.6188,0.619,253600000.0
2006-07-14 12:45:00,0.61905,0.61935,0.619,0.6193,197600000.0
2006-07-14 12:50:00,0.61927,0.61947,0.61915,0.61924,413699998.0
2006-07-14 12:55:00,0.61923,0.61946,0.61881,0.61881,422300000.0
2006-07-14 13:00:00,0.61863,0.61883,0.61837,0.61858,502300003.0
2006-07-14 13:05:00,0.6185,0.61905,0.61829,0.61876,438699999.0
2006-07-14 13:10:00,0.61889,0.61918,0.61885,0.61901,436600001.0
2006-07-14 13:15:00,0.61905,0.61908,0.61887,0.61895,349900000.0
2006-07-14 13:20:00,0.619,0.6192,0.6189,0.61895,385400004.0
2006-07-14 13:25:00,0.6191,0.61913,0.61883,0.6191,430600000.0
2006-07-14 13:30:00,0.619,0.61927,0.61897,0.61905,276599998.0
2006-07-14 13:35:00,0.6191,0.61915,0.61895,0.619,357999998.0
2006-07-14 13:40:00,0.619,0.61937,0.6189,0.61937,416599997.0
2006-07-14 13:45:00,0.61948,0.62007,0.61946,0.61984,503299998.0
2006-07-14 13:50:00,0.6199,0.6199,0.619,0.61913,385199998.0
2006-07-14 13:55:00,0.61906,0.61935,0.61891,0.61927,458199999.0
2006-07-14 14:00:00,0.61932,0.61942,0.61911,0.61919,363699997.0
2006-07-14 14:05:00,0.61913,0.61943,0.61909,0.61927,608900001.0
2006-07-14 14:10:00,0.61931,0.61945,0.61925,0.61934,490800001.0
2006-07-14 14:15:00,0.61938,0.61948,0.61925,0.61935,403199999.0
2006-07-14 14:20:00,0.61938,0.61986,0.61938,0.61965,357099997.0
2006-07-14 14:25:00,0.61964,0.61984,0.61942,0.61942,543600003.0
2006-07-14 14:30:00,0.61953,0.62055,0.61939,0.62055,405999999.0
2006-07-14 14:35:00,0.62046,0.62063,0.62019,0.62019,522900004.0
2006-07-14 14:40:00,0.62016,0.62047,0.61999,0.62047,411900000.0
2006-07-14 14:45:00,0.6204,0.6204,0.6199,0.6199,516299995.0
2006-07-14 14:50:00,0.6199,0.61995,0.61945,0.61967,264600001.0
2006-07-14 14:55:00,0.61961,0.61971,0.61922,0.61935,351900001.0
2006-07-14 15:00:00,0.61931,0.61937,0.61908,0.61923,459799999.0
2006-07-14 15:05:00,0.61925,0.61984,0.61919,0.61984,433899997.0
2006-07-14 15:10:00,0.61981,0.61994,0.61932,0.6194,443599997.0
2006-07-14 15:15:00,0.61934,0.61934,0.61907,0.61928,447699998.0
2006-07-14 15:20:00,0.6193,0.61953,0.61909,0.61936,406600001.0
2006-07-14 15:25:00,0.61941,0.61942,0.61915,0.61915,477600004.0
2006-07-14 15:30:00,0.61915,0.61918,0.619,0.6191,276999998.0
2006-07-14 15:35:00,0.6191,0.6192,0.61905,0.61915,305600001.0
2006-07-14 15:40:00,0.61915,0.6192,0.61895,0.61913,329299999.0
2006-07-14 15:45:00,0.61891,0.61891,0.61845,0.61872,392800000.0
2006-07-14 15:50:00,0.61867,0.6189,0.61849,0.6188,526600007.0
2006-07-14 15:55:00,0.61874,0.61893,0.61853,0.61878,529400002.0
2006-07-14 16:00:00,0.61871,0.619,0.61857,0.61876,463100000.0
2006-07-14 16:05:00,0.61865,0.61875,0.61852,0.6187,342700001.0
2006-07-14 16:10:00,0.6186,0.61886,0.61849,0.61871,330899999.0
2006-07-14 16:15:00,0.61864,0.61906,0.61853,0.61881,438099999.0
2006-07-14 16:20:00,0.6189,0.61911,0.61885,0.61892,430099998.0
2006-07-14 16:25:00,0.6189,0.61925,0.61882,0.6191,467900001.0
2006-07-14 16:30:00,0.6191,0.6192,0.61858,0.61858,472099999.0
2006-07-14 16:35:00,0.6186,0.61884,0.6185,0.6188,318500002.0
2006-07-14 16:40:00,0.61881,0.61919,0.61881,0.61905,348199997.0
2006-07-14 16:45:00,0.61913,0.61913,0.61895,0.619,450399999.0
2006-07-14 16:50:00,0.61898,0.61906,0.6189,0.61898,407700001.0
2006-07-14 16:55:00,0.61893,0.61907,0.61879,0.61901,483500003.0
2006-07-14 17:00:00,0.61901,0.61926,0.61885,0.61919,503000000.0
2006-07-14 17:05:00,0.6192,0.61923,0.619,0.6192,423599994.0
2006-07-14 17:10:00,0.61915,0.61937,0.61907,0.61936,427699996.0
2006-07-14 17:15:00,0.61932,0.61946,0.6192,0.6192,472400000.0
2006-07-14 17:20:00,0.61938,0.61941,0.61918,0.61935,441400000.0
2006-07-14 17:25:00,0.6193,0.61935,0.61916,0.6193,560600001.0
2006-07-14 17:30:00,0.6193,0.61937,0.6192,0.61928,422300000.0
2006-07-14 17:35:00,0.6193,0.6196,0.6193,0.6196,270199999.0
2006-07-14 17:40:00,0.61944,0.61993,0.61944,0.61987,432000001.0
2006-07-14 17:45:00,0.61991,0.62014,0.61965,0.62014,216100002.0
2006-07-14 17:50:00,0.62021,0.62034,0.61996,0.62033,457199998.0
2006-07-14 17:55:00,0.6204,0.6204,0.62015,0.62032,536200000.0
2006-07-14 18:00:00,0.6203,0.62054,0.62015,0.6205,737699994.0
2006-07-14 18:05:00,0.62052,0.62052,0.62016,0.62029,999699995.0
2006-07-14 18:10:00,0.62024,0.62075,0.62016,0.62045,479799996.0
2006-07-14 18:15:00,0.6204,0.62088,0.6204,0.62065,1170199995.0
2006-07-14 18:20:00,0.62064,0.62087,0.62052,0.62075,909900000.0
2006-07-14 18:25:00,0.62072,0.62079,0.62052,0.62065,1080599990.0
2006-07-14 18:30:00,0.62058,0.62058,0.6202,0.62037,741500002.0
2006-07-14 18:35:00,0.62042,0.62066,0.62025,0.62048,925799993.0
2006-07-14 18:40:00,0.6205,0.62073,0.62026,0.62072,1476199995.0
2006-07-14 18:45:00,0.62078,0.62081,0.62053,0.62069,1303699995.0
2006-07-14 18:50:00,0.62072,0.62075,0.6206,0.6206,422499996.0
2006-07-14 18:55:00,0.62071,0.62079,0.62065,0.62073,597300002.0
2006-07-14 19:00:00,0.62068,0.6208,0.62059,0.6206,558399998.0
2006-07-14 19:05:00,0.6206,0.62111,0.6206,0.62103,806399994.0
2006-07-14 19:10:00,0.62096,0.62096,0.62045,0.62046,497799994.0
2006-07-14 19:15:00,0.62045,0.62054,0.62025,0.62054,436600000.0
2006-07-14 19:20:00,0.62061,0.62071,0.6205,0.6206,454999998.0
2006-07-14 19:25:00,0.62065,0.6207,0.62045,0.62055,567399998.0
2006-07-14 19:30:00,0.62063,0.62101,0.62045,0.62095,459500002.0
2006-07-14 19:35:00,0.62095,0.621,0.62076,0.62081,833699998.0
2006-07-14 19:40:00,0.6209,0.62099,0.6207,0.62082,402599996.0
2006-07-14 19:45:00,0.62085,0.62114,0.62075,0.62082,372899999.0
2006-07-14 19:50:00,0.62102,0.62105,0.6208,0.6209,596799997.0
2006-07-14 19:55:00,0.6208,0.62095,0.6208,0.6208,967999996.0
2006-07-14 20:00:00,0.62082,0.62095,0.62077,0.62085,704100002.0
2006-07-14 20:05:00,0.62091,0.6211,0.6208,0.621,739300003.0
2006-07-14 20:10:00,0.62095,0.62115,0.62067,0.62108,520200003.0
2006-07-14 20:15:00,0.62091,0.62105,0.62059,0.62068,906899993.0
2006-07-14 20:20:00,0.62079,0.62079,0.6204,0.6207,402100000.0
2006-07-14 20:25:00,0.62069,0.6208,0.62055,0.62075,599699996.0
2006-07-14 20:30:00,0.62075,0.6208,0.62062,0.62067,889799993.0
2006-07-14 20:35:00,0.62065,0.62066,0.62038,0.62065,638000006.0
2006-07-14 20:40:00,0.6206,0.6207,0.62052,0.62065,571200000.0
2006-07-14 20:45:00,0.6206,0.62075,0.62052,0.6207,395400000.0
2006-07-14 20:50:00,0.6207,0.6208,0.62062,0.62075,962200002.0
2006-07-14 20:55:00,0.62065,0.62074,0.62022,0.6203,791100004.0
2006-07-14 21:00:00,0.6203,0.6204,0.6202,0.62025,482400001.0
2006-07-14 21:05:00,0.62035,0.6204,0.6202,0.62035,593399999.0
2006-07-14 21:10:00,0.6203,0.62038,0.62025,0.6203,349199996.0
2006-07-14 21:15:00,0.6203,0.6204,0.62015,0.6203,769899996.0
2006-07-14 21:20:00,0.62035,0.6204,0.6202,0.6203,580100002.0
2006-07-14 21:25:00,0.6203,0.62035,0.62015,0.62025,524799996.0
2006-07-14 21:30:00,0.62032,0.6204,0.62022,0.6203,426700001.0
2006-07-14 21:35:00,0.6203,0.6204,0.6202,0.62032,752200000.0
2006-07-14 21:40:00,0.62035,0.6204,0.62015,0.62015,411700000.0
2006-07-14 21:45:00,0.6203,0.62035,0.6202,0.62028,343299996.0
2006-07-14 21:50:00,0.62035,0.62045,0.62025,0.6203,463899996.0
2006-07-14 21:55:00,0.6203,0.6204,0.6202,0.6203,425000001.0
2006-07-14 22:00:00,0.6203,0.62035,0.62025,0.6203,352000002.0
2006-07-14 22:05:00,0.62025,0.62045,0.62015,0.62028,463200001.0
2006-07-14 22:10:00,0.6203,0.6204,0.6202,0.62032,536600001.0
2006-07-14 22:15:00,0.62032,0.6204,0.6202,0.6203,536799998.0
2006-07-14 22:20:00,0.62035,0.6204,0.62023,0.62035,466300002.0
2006-07-14 22:25:00,0.62025,0.6204,0.6202,0.6203,338000004.0
2006-07-14 22:30:00,0.62035,0.6204,0.62005,0.62032,418899999.0
2006-07-14 22:35:00,0.62037,0.62037,0.62005,0.62035,495200002.0
2006-07-14 22:40:00,0.6203,0.6204,0.62015,0.62022,527600000.0
2006-07-14 22:45:00,0.6203,0.6204,0.6201,0.6203,559899997.0
2006-07-14 22:50:00,0.62035,0.62035,0.62005,0.62025,695399995.0
2006-07-14 22:55:00,0.62025,0.62045,0.6201,0.6201,581999999.0
2006-07-17 00:00:00,0.6205,0.6205,0.6204,0.6205,62300002.0
2006-07-17 00:10:00,0.6206,0.6206,0.6205,0.6206,124600004.0
2006-07-17 00:15:00,0.6205,0.6206,0.6204,0.6205,124600004.0
2006-07-17 00:20:00,0.6204,0.6206,0.6204,0.6205,124600004.0
2006-07-17 00:25:00,0.6206,0.6207,0.6203,0.6204,249200008.0
2006-07-17 00:30:00,0.6205,0.6206,0.6202,0.6205,249200008.0
2006-07-17 00:35:00,0.6203,0.6206,0.6203,0.6205,311500010.0
2006-07-17 00:40:00,0.6206,0.6206,0.6206,0.6206,62300002.0
2006-07-17 00:45:00,0.6214,0.6225,0.6213,0.6221,311500010.0
2006-07-17 00:50:00,0.622,0.622,0.6217,0.6219,249200008.0
2006-07-17 00:55:00,0.6221,0.6222,0.622,0.6221,249200008.0
2006-07-17 01:00:00,0.622,0.622,0.6218,0.6218,186900006.0
2006-07-17 01:05:00,0.622,0.622,0.6219,0.6219,124600004.0
2006-07-17 01:10:00,0.6218,0.622,0.6218,0.622,186900006.0
2006-07-17 01:15:00,0.6219,0.6219,0.6218,0.6218,124600004.0
2006-07-17 01:20:00,0.6217,0.622,0.6217,0.622,124600004.0
2006-07-17 01:25:00,0.6219,0.6219,0.6217,0.6218,249200008.0
2006-07-17 01:35:00,0.6217,0.6218,0.6217,0.6217,62300002.0
2006-07-17 01:40:00,0.6218,0.6218,0.6217,0.6218,186900006.0
2006-07-17 01:45:00,0.6217,0.6218,0.6217,0.6217,124600004.0
2006-07-17 01:50:00,0.6216,0.6216,0.6213,0.6213,249200008.0
2006-07-17 01:55:00,0.6214,0.6214,0.6212,0.6212,124600004.0
2006-07-17 02:00:00,0.62103,0.62105,0.62071,0.62099,481800000.0
2006-07-17 02:05:00,0.62102,0.62115,0.62095,0.621,341999999.0
2006-07-17 02:10:00,0.62105,0.62105,0.62082,0.62096,417699999.0
2006-07-17 02:15:00,0.62094,0.62168,0.62062,0.62148,413400002.0
2006-07-17 02:20:00,0.62151,0.62151,0.62115,0.62129,466699998.0
2006-07-17 02:25:00,0.62132,0.62141,0.62115,0.6213,290199997.0
2006-07-17 02:30:00,0.62137,0.6216,0.62125,0.62145,439699998.0
2006-07-17 02:35:00,0.62134,0.62172,0.62132,0.62164,353700001.0
2006-07-17 02:40:00,0.6216,0.62183,0.62155,0.62175,492700001.0
2006-07-17 02:45:00,0.6218,0.62185,0.62173,0.62179,254000001.0
2006-07-17 02:50:00,0.62183,0.62183,0.62117,0.62133,484300002.0
2006-07-17 02:55:00,0.62138,0.6215,0.62121,0.62132,398499996.0
2006-07-17 03:00:00,0.62133,0.62135,0.62093,0.62105,516999994.0
2006-07-17 03:05:00,0.62102,0.62133,0.6209,0.62133,477500001.0
2006-07-17 03:10:00,0.62145,0.6216,0.62119,0.62155,427299999.0
2006-07-17 03:15:00,0.62156,0.62168,0.62143,0.62155,357099999.0
2006-07-17 03:20:00,0.6216,0.62173,0.62153,0.62173,323199998.0
2006-07-17 03:25:00,0.62165,0.6218,0.62159,0.6217,383199997.0
2006-07-17 03:30:00,0.62167,0.62172,0.62153,0.62165,298399999.0
2006-07-17 03:35:00,0.62175,0.62175,0.62157,0.62165,395700000.0
2006-07-17 03:40:00,0.6216,0.6218,0.6216,0.6217,358700001.0
2006-07-17 03:45:00,0.6218,0.6218,0.6215,0.62175,360699999.0
2006-07-17 03:50:00,0.62175,0.6219,0.62165,0.6219,369299999.0
2006-07-17 03:55:00,0.62175,0.622,0.62169,0.62195,470799999.0
2006-07-17 04:00:00,0.62184,0.62212,0.62182,0.62189,349799999.0
2006-07-17 04:05:00,0.62193,0.62225,0.62185,0.62219,420799999.0
2006-07-17 04:10:00,0.62207,0.62223,0.62205,0.62208,416300002.0
2006-07-17 04:15:00,0.6222,0.62224,0.62185,0.62201,501800002.0
2006-07-17 04:20:00,0.62193,0.62214,0.62185,0.62198,369599998.0
2006-07-17 04:25:00,0.62217,0.62217,0.62195,0.62207,375699999.0
2006-07-17 04:30:00,0.62199,0.62211,0.62188,0.62211,412099995.0
2006-07-17 04:35:00,0.622,0.62204,0.62181,0.622,365799997.0
2006-07-17 04:40:00,0.62201,0.62207,0.6219,0.6219,316599997.0
2006-07-17 04:45:00,0.62192,0.62206,0.6219,0.62195,532499997.0
2006-07-17 04:50:00,0.62197,0.62197,0.62163,0.62177,320700002.0
2006-07-17 04:55:00,0.62177,0.62177,0.6214,0.62165,463599996.0
2006-07-17 05:00:00,0.62165,0.62177,0.62145,0.62162,358400000.0
2006-07-17 05:05:00,0.6216,0.6217,0.62152,0.62165,486000004.0
2006-07-17 05:10:00,0.6216,0.62176,0.62155,0.6217,279100001.0
2006-07-17 05:15:00,0.62165,0.62173,0.62145,0.6217,401199999.0
2006-07-17 05:20:00,0.6216,0.6217,0.62148,0.6216,338100002.0
2006-07-17 05:25:00,0.6215,0.6217,0.62145,0.6217,392299999.0
2006-07-17 05:30:00,0.62147,0.62147,0.6212,0.62128,248799999.0
2006-07-17 05:35:00,0.6213,0.62135,0.62106,0.62111,343700001.0
2006-07-17 05:40:00,0.62107,0.6211,0.62093,0.621,419100003.0
2006-07-17 05:45:00,0.62096,0.62103,0.62078,0.62093,382300000.0
2006-07-17 05:50:00,0.6209,0.62105,0.62083,0.6209,339099998.0
2006-07-17 05:55:00,0.6209,0.62099,0.6207,0.6209,457199999.0
2006-07-17 06:00:00,0.6209,0.62111,0.62077,0.62097,407399999.0
2006-07-17 06:05:00,0.62105,0.62107,0.6208,0.62095,467099998.0
2006-07-17 06:10:00,0.62093,0.62106,0.62086,0.6209,201800000.0
2006-07-17 06:15:00,0.62091,0.62097,0.62067,0.62082,369699995.0
2006-07-17 06:20:00,0.62074,0.62077,0.62032,0.62062,376699997.0
2006-07-17 06:25:00,0.6206,0.6207,0.62055,0.62058,425499996.0
2006-07-17 06:30:00,0.6205,0.62072,0.62036,0.62072,512800001.0
2006-07-17 06:35:00,0.62069,0.62076,0.62045,0.6207,341600001.0
2006-07-17 06:40:00,0.62062,0.62077,0.62053,0.62065,411099998.0
2006-07-17 06:45:00,0.6206,0.62067,0.62044,0.62048,369299999.0
2006-07-17 06:50:00,0.62054,0.62064,0.6204,0.62064,415799997.0
2006-07-17 06:55:00,0.6207,0.62092,0.6207,0.62085,402000001.0
2006-07-17 07:00:00,0.62075,0.62085,0.62034,0.62046,249599998.0
2006-07-17 07:05:00,0.62045,0.6205,0.62014,0.62039,410499999.0
2006-07-17 07:10:00,0.62038,0.62051,0.62001,0.62045,307300001.0
2006-07-17 07:15:00,0.62042,0.62057,0.62034,0.6204,450999999.0
2006-07-17 07:20:00,0.6205,0.6206,0.62025,0.62025,300299999.0
2006-07-17 07:25:00,0.6204,0.62055,0.62033,0.6204,470699999.0
2006-07-17 07:30:00,0.6204,0.62054,0.62015,0.62045,394699999.0
2006-07-17 07:35:00,0.62035,0.62068,0.62035,0.62063,447400003.0
2006-07-17 07:40:00,0.62066,0.62083,0.62046,0.62046,385099997.0
2006-07-17 07:45:00,0.62047,0.62083,0.62047,0.62075,436900002.0
2006-07-17 07:50:00,0.62073,0.62099,0.62068,0.62087,590600002.0
2006-07-17 07:55:00,0.62111,0.62111,0.62056,0.62084,416199996.0
2006-07-17 08:00:00,0.62073,0.62116,0.62073,0.62093,395599999.0
2006-07-17 08:05:00,0.62095,0.62119,0.62072,0.62119,473399998.0
2006-07-17 08:10:00,0.62129,0.6213,0.62101,0.6211,277300000.0
2006-07-17 08:15:00,0.6211,0.62123,0.62092,0.62092,365899999.0
2006-07-17 08:20:00,0.62103,0.62114,0.62091,0.62108,509399997.0
2006-07-17 08:25:00,0.62105,0.62121,0.62098,0.62115,466899998.0
2006-07-17 08:30:00,0.62118,0.62133,0.621,0.62125,352099997.0
2006-07-17 08:35:00,0.62117,0.62135,0.62061,0.62061,353800005.0
2006-07-17 08:40:00,0.62059,0.62123,0.62059,0.62111,455000003.0
2006-07-17 08:45:00,0.62108,0.62136,0.62108,0.62125,362800002.0
2006-07-17 08:50:00,0.62123,0.6213,0.62112,0.62115,389699999.0
2006-07-17 08:55:00,0.62118,0.62179,0.6211,0.62163,335799999.0
2006-07-17 09:00:00,0.62167,0.62182,0.62149,0.62153,337200000.0
2006-07-17 09:05:00,0.62144,0.62169,0.62144,0.62155,338700001.0
2006-07-17 09:10:00,0.62158,0.62167,0.6211,0.62124,437600001.0
2006-07-17 09:15:00,0.62125,0.62144,0.62115,0.62141,428099997.0
2006-07-17 09:20:00,0.62135,0.62145,0.62121,0.62132,362099998.0
2006-07-17 09:25:00,0.62137,0.62147,0.62127,0.62136,364299996.0
2006-07-17 09:30:00,0.62135,0.62145,0.62125,0.62135,380800002.0
2006-07-17 09:35:00,0.62133,0.62134,0.621,0.62131,424000002.0
2006-07-17 09:40:00,0.62138,0.62174,0.62138,0.62158,308199999.0
2006-07-17 09:45:00,0.62163,0.62174,0.62145,0.62167,337999998.0
2006-07-17 09:50:00,0.62165,0.62177,0.62112,0.62177,306799998.0
2006-07-17 09:55:00,0.62174,0.62188,0.62135,0.62146,272499999.0
2006-07-17 10:00:00,0.62142,0.62149,0.62123,0.6213,372000000.0
2006-07-17 10:05:00,0.62132,0.62134,0.62083,0.62114,453799999.0
2006-07-17 10:10:00,0.62112,0.62125,0.62094,0.62115,388799999.0
2006-07-17 10:15:00,0.62117,0.6212,0.62075,0.62075,457099997.0
2006-07-17 10:20:00,0.62066,0.62071,0.62031,0.62043,400199999.0
2006-07-17 10:25:00,0.62041,0.62056,0.62036,0.62043,393200003.0
2006-07-17 10:30:00,0.62023,0.62028,0.62003,0.62025,434099994.0
2006-07-17 10:35:00,0.62026,0.62037,0.61987,0.61992,415200003.0
2006-07-17 10:40:00,0.61997,0.61997,0.61959,0.61981,440700002.0
2006-07-17 10:45:00,0.61985,0.61985,0.61927,0.61928,459499998.0
2006-07-17 10:50:00,0.6194,0.61968,0.61905,0.61957,425500000.0
2006-07-17 10:55:00,0.61965,0.61974,0.61932,0.61932,399799995.0
2006-07-17 11:00:00,0.61926,0.61944,0.61904,0.61913,524700000.0
2006-07-17 11:05:00,0.61925,0.61925,0.61888,0.61888,302199999.0
2006-07-17 11:10:00,0.61871,0.6197,0.61851,0.61957,558300001.0
2006-07-17 11:15:00,0.6197,0.62004,0.61961,0.61988,505299999.0
2006-07-17 11:20:00,0.61974,0.61975,0.61928,0.61955,472299997.0
2006-07-17 11:25:00,0.61958,0.61964,0.6191,0.61924,442199999.0
2006-07-17 11:30:00,0.6193,0.61998,0.61927,0.61978,343800000.0
2006-07-17 11:35:00,0.61975,0.61984,0.61937,0.61947,521500001.0
2006-07-17 11:40:00,0.61945,0.61973,0.61945,0.61973,354900000.0
2006-07-17 11:45:00,0.61954,0.61965,0.6194,0.6196,457399999.0
2006-07-17 11:50:00,0.61958,0.62024,0.61942,0.61975,355099999.0
2006-07-17 11:55:00,0.61971,0.61992,0.61951,0.61964,507099992.0
2006-07-17 12:00:00,0.61969,0.61989,0.61937,0.61979,489499998.0
2006-07-17 12:05:00,0.61975,0.6203,0.61973,0.61995,408999999.0
2006-07-17 12:10:00,0.6198,0.62018,0.6197,0.62,372800003.0
2006-07-17 12:15:00,0.62001,0.62066,0.62001,0.62055,420999998.0
2006-07-17 12:20:00,0.62062,0.62079,0.62033,0.62047,523600003.0
2006-07-17 12:25:00,0.62045,0.62048,0.62013,0.62013,372000000.0
2006-07-17 12:30:00,0.61997,0.6203,0.61973,0.62025,488599997.0
2006-07-17 12:35:00,0.62025,0.6203,0.61999,0.62028,417599999.0
2006-07-17 12:40:00,0.62023,0.62035,0.62002,0.62023,380199998.0
2006-07-17 12:45:00,0.6203,0.6204,0.62018,0.6204,256699999.0
2006-07-17 12:50:00,0.62035,0.6205,0.62019,0.62035,417199999.0
2006-07-17 12:55:00,0.62027,0.62083,0.6202,0.62055,545899998.0
2006-07-17 13:00:00,0.62059,0.6206,0.62037,0.6205,441999997.0
2006-07-17 13:05:00,0.62052,0.62065,0.62025,0.6205,402400000.0
2006-07-17 13:10:00,0.62059,0.62075,0.62058,0.62058,388900000.0
2006-07-17 13:15:00,0.62059,0.62062,0.62043,0.6205,321300002.0
2006-07-17 13:20:00,0.62043,0.62065,0.6204,0.6204,465899998.0
2006-07-17 13:25:00,0.62055,0.62083,0.6203,0.62076,458199996.0
2006-07-17 13:30:00,0.6207,0.62088,0.62055,0.6206,382600000.0
2006-07-17 13:35:00,0.62069,0.62115,0.62061,0.62078,544300003.0
2006-07-17 13:40:00,0.6207,0.62077,0.62047,0.62055,515499999.0
2006-07-17 13:45:00,0.62052,0.62106,0.6205,0.62096,461100005.0
2006-07-17 13:50:00,0.62105,0.62106,0.62065,0.6208,370899998.0
2006-07-17 13:55:00,0.6208,0.6209,0.62058,0.62059,382400002.0
2006-07-17 14:00:00,0.62066,0.62103,0.62049,0.621,488400001.0
2006-07-17 14:05:00,0.62095,0.62107,0.62082,0.62091,449499996.0
2006-07-17 14:10:00,0.62095,0.621,0.62051,0.62057,325900001.0
2006-07-17 14:15:00,0.62056,0.62098,0.6205,0.62088,465600000.0
2006-07-17 14:20:00,0.62081,0.62081,0.62053,0.62055,325799997.0
2006-07-17 14:25:00,0.62055,0.62091,0.6205,0.62079,292900001.0
2006-07-17 14:30:00,0.62085,0.62103,0.62061,0.62084,395699999.0
2006-07-17 14:35:00,0.62085,0.62104,0.62078,0.62095,437000000.0
2006-07-17 14:40:00,0.62092,0.62092,0.62049,0.62076,396299996.0
2006-07-17 14:45:00,0.62065,0.62092,0.62053,0.62063,560100001.0
2006-07-17 14:50:00,0.62065,0.62098,0.6205,0.62098,272099999.0
2006-07-17 14:55:00,0.62088,0.621,0.6207,0.62073,351499996.0
2006-07-17 15:00:00,0.62071,0.62075,0.62031,0.62042,412799999.0
2006-07-17 15:05:00,0.62038,0.62049,0.61967,0.61967,583200003.0
2006-07-17 15:10:00,0.61969,0.6198,0.61897,0.61909,524000003.0
2006-07-17 15:15:00,0.61918,0.61955,0.6189,0.61933,484100001.0
2006-07-17 15:20:00,0.61944,0.61959,0.61915,0.61918,498999997.0
2006-07-17 15:25:00,0.6192,0.61944,0.61903,0.61925,416699999.0
2006-07-17 15:30:00,0.61929,0.62035,0.61929,0.62032,380000002.0
2006-07-17 15:35:00,0.62045,0.62067,0.62025,0.6205,452200000.0
2006-07-17 15:40:00,0.62055,0.62068,0.62037,0.62043,235600000.0
2006-07-17 15:45:00,0.62048,0.62067,0.62042,0.62064,302399999.0
2006-07-17 15:50:00,0.62058,0.62127,0.62046,0.62091,459700001.0
2006-07-17 15:55:00,0.6209,0.62145,0.62088,0.62145,449500002.0
2006-07-17 16:00:00,0.62129,0.62129,0.62052,0.6207,423900002.0
2006-07-17 16:05:00,0.62086,0.62108,0.62074,0.62092,440599996.0
2006-07-17 16:10:00,0.62097,0.62097,0.62071,0.62071,382499999.0
2006-07-17 16:15:00,0.62062,0.62064,0.62014,0.62032,447199999.0
2006-07-17 16:20:00,0.62036,0.62051,0.61991,0.62048,432699997.0
2006-07-17 16:25:00,0.62048,0.62062,0.62015,0.62018,488999999.0
2006-07-17 16:30:00,0.62014,0.62024,0.62,0.62009,541699994.0
2006-07-17 16:35:00,0.6201,0.62015,0.61969,0.61984,465399997.0
2006-07-17 16:40:00,0.61981,0.6203,0.61981,0.62015,288399999.0
2006-07-17 16:45:00,0.6202,0.62034,0.61998,0.62027,382299999.0
2006-07-17 16:50:00,0.62026,0.62053,0.62,0.62053,488000002.0
2006-07-17 16:55:00,0.62049,0.62071,0.62025,0.62071,600499996.0
2006-07-17 17:00:00,0.62072,0.62113,0.6205,0.62089,357900000.0
2006-07-17 17:05:00,0.62088,0.62151,0.62073,0.62146,391600002.0
2006-07-17 17:10:00,0.62135,0.6217,0.6211,0.6217,408599998.0
2006-07-17 17:15:00,0.62174,0.62178,0.62156,0.6216,385700004.0
2006-07-17 17:20:00,0.62169,0.62171,0.62146,0.62167,288399997.0
2006-07-17 17:25:00,0.62166,0.62196,0.62157,0.62193,428399999.0
2006-07-17 17:30:00,0.62191,0.62202,0.62172,0.62175,422299997.0
2006-07-17 17:35:00,0.62173,0.62185,0.62167,0.62175,313999999.0
2006-07-17 17:40:00,0.62163,0.62202,0.62163,0.62198,375100001.0
2006-07-17 17:45:00,0.62198,0.62202,0.62159,0.62197,325000000.0
2006-07-17 17:50:00,0.6219,0.62205,0.62155,0.62155,336799998.0
2006-07-17 17:55:00,0.62188,0.62206,0.62168,0.62203,401799998.0
2006-07-17 18:00:00,0.62194,0.62205,0.62188,0.62195,556900000.0
2006-07-17 18:05:00,0.622,0.6221,0.62127,0.6215,1020600006.0
2006-07-17 18:10:00,0.6214,0.62157,0.62121,0.62131,425699998.0
2006-07-17 18:15:00,0.62123,0.62165,0.62097,0.62145,1259999996.0
2006-07-17 18:20:00,0.62147,0.62154,0.62101,0.62101,912300001.0
2006-07-17 18:25:00,0.62095,0.62118,0.62091,0.62107,835399998.0
2006-07-17 18:30:00,0.62104,0.6215,0.62098,0.62143,925199997.0
2006-07-17 18:35:00,0.62145,0.6215,0.6213,0.62145,955899999.0
2006-07-17 18:40:00,0.62145,0.6215,0.62095,0.62115,1422799998.0
2006-07-17 18:45:00,0.62128,0.6214,0.62115,0.62135,1137700005.0
2006-07-17 18:50:00,0.62135,0.62135,0.62125,0.6213,469000004.0
2006-07-17 18:55:00,0.62138,0.62138,0.62123,0.62127,638100001.0
2006-07-17 19:00:00,0.62119,0.6213,0.62109,0.6211,640900003.0
2006-07-17 19:05:00,0.62111,0.62163,0.62111,0.62163,711900002.0
2006-07-17 19:10:00,0.62157,0.62157,0.62122,0.62125,479300001.0
2006-07-17 19:15:00,0.62125,0.62132,0.62106,0.62132,451799996.0
2006-07-17 19:20:00,0.62135,0.62193,0.6212,0.62173,488299996.0
2006-07-17 19:25:00,0.6217,0.62199,0.62146,0.6217,630100008.0
2006-07-17 19:30:00,0.62175,0.62178,0.62148,0.6216,448900002.0
2006-07-17 19:35:00,0.6216,0.62173,0.6215,0.62167,836899999.0
2006-07-17 19:40:00,0.62183,0.6219,0.6216,0.62172,410700001.0
2006-07-17 19:45:00,0.62175,0.62193,0.6216,0.62193,355300000.0
2006-07-17 19:50:00,0.62175,0.6218,0.62147,0.62162,709999998.0
2006-07-17 19:55:00,0.62153,0.62174,0.62153,0.6216,945700005.0
2006-07-17 20:00:00,0.62162,0.62173,0.62155,0.62165,731499995.0
2006-07-17 20:05:00,0.62163,0.6218,0.62149,0.6217,765200000.0
2006-07-17 20:10:00,0.62165,0.6218,0.62145,0.6218,548700003.0
2006-07-17 20:15:00,0.6217,0.62205,0.6217,0.62195,874299995.0
2006-07-17 20:20:00,0.622,0.622,0.62155,0.62185,406300000.0
2006-07-17 20:25:00,0.62182,0.62182,0.62131,0.62132,678299999.0
2006-07-17 20:30:00,0.6213,0.6215,0.62116,0.62145,812299999.0
2006-07-17 20:35:00,0.62141,0.62152,0.62121,0.62135,658999999.0
2006-07-17 20:40:00,0.62132,0.62154,0.62128,0.62136,632699999.0
2006-07-17 20:45:00,0.62133,0.62149,0.6211,0.62133,406999999.0
2006-07-17 20:50:00,0.62134,0.6215,0.62122,0.62135,910000004.0
2006-07-17 20:55:00,0.6213,0.6215,0.62105,0.6214,607800003.0
2006-07-17 21:00:00,0.6214,0.6215,0.6213,0.62135,495000000.0
2006-07-17 21:05:00,0.62145,0.6215,0.6213,0.62145,631500001.0
2006-07-17 21:10:00,0.6214,0.62147,0.62135,0.6214,388200002.0
2006-07-17 21:15:00,0.6214,0.6215,0.62125,0.6214,779199994.0
2006-07-17 21:20:00,0.62145,0.6215,0.6213,0.6214,634799997.0
2006-07-17 21:25:00,0.6214,0.62145,0.62125,0.62145,507299999.0
2006-07-17 21:30:00,0.62142,0.6215,0.62132,0.6214,423600000.0
2006-07-17 21:35:00,0.6214,0.6215,0.6213,0.62142,640200001.0
2006-07-17 21:40:00,0.62145,0.6215,0.62125,0.62125,581300000.0
2006-07-17 21:45:00,0.6214,0.62145,0.6213,0.62138,521499998.0
2006-07-17 21:50:00,0.62145,0.62155,0.62135,0.6214,491099998.0
2006-07-17 21:55:00,0.6214,0.6215,0.6213,0.6214,446299999.0
2006-07-17 22:00:00,0.6214,0.62145,0.62135,0.6214,401499997.0
2006-07-17 22:05:00,0.62135,0.62155,0.62125,0.62142,466400001.0
2006-07-17 22:10:00,0.6214,0.6215,0.6213,0.62142,408999996.0
2006-07-17 22:15:00,0.62142,0.6215,0.6213,0.6214,476299998.0
2006-07-17 22:20:00,0.62145,0.6215,0.62133,0.62145,353200000.0
2006-07-17 22:25:00,0.62135,0.6215,0.6213,0.6214,402000002.0
2006-07-17 22:30:00,0.62145,0.6215,0.62115,0.62142,466400000.0
2006-07-17 22:35:00,0.62147,0.62147,0.62115,0.62145,437099998.0
2006-07-17 22:40:00,0.6214,0.6215,0.62125,0.62132,573999997.0
2006-07-17 22:45:00,0.6214,0.6215,0.6212,0.6214,488500001.0
2006-07-17 22:50:00,0.62145,0.62145,0.62115,0.62135,676199999.0
2006-07-17 22:55:00,0.62135,0.62155,0.6212,0.6212,580099999.0
2006-07-17 23:00:00,0.62125,0.62145,0.62076,0.62114,411699997.0
2006-07-17 23:05:00,0.62125,0.62146,0.62076,0.62107,612200001.0
2006-07-17 23:10:00,0.62087,0.62099,0.6206,0.62077,434199993.0
2006-07-17 23:15:00,0.62076,0.62087,0.6205,0.6205,494600004.0
2006-07-17 23:20:00,0.6208,0.62092,0.62057,0.6207,428400001.0
2006-07-17 23:25:00,0.62064,0.62121,0.62064,0.62093,426200000.0
2006-07-17 23:30:00,0.62104,0.62139,0.62094,0.6212,462300005.0
2006-07-17 23:35:00,0.62125,0.62125,0.62085,0.62088,372600003.0
2006-07-17 23:40:00,0.62099,0.62115,0.6209,0.6211,253600001.0
2006-07-17 23:45:00,0.62115,0.62115,0.62085,0.6209,334699997.0
2006-07-17 23:50:00,0.62085,0.6211,0.62084,0.62105,335900001.0
2006-07-17 23:55:00,0.62103,0.62131,0.62093,0.62095,492899998.0
2006-07-18 00:00:00,0.62103,0.62103,0.62085,0.6209,331700000.0
2006-07-18 00:05:00,0.62095,0.62095,0.62085,0.62095,288999997.0
2006-07-18 00:10:00,0.62082,0.621,0.62075,0.62095,362999999.0
2006-07-18 00:15:00,0.62087,0.62087,0.6206,0.62082,380699995.0
2006-07-18 00:20:00,0.62071,0.62088,0.62056,0.62065,336099996.0
2006-07-18 00:25:00,0.62068,0.62083,0.62055,0.62072,398900005.0
2006-07-18 00:30:00,0.6208,0.6208,0.6205,0.62075,361799997.0
2006-07-18 00:35:00,0.62071,0.62093,0.6206,0.62072,495699998.0
2006-07-18 00:40:00,0.62073,0.62082,0.62055,0.62068,443800001.0
2006-07-18 00:45:00,0.62065,0.6208,0.62063,0.62068,317099999.0
2006-07-18 00:50:00,0.6206,0.62083,0.6205,0.62075,509099999.0
2006-07-18 00:55:00,0.62075,0.62085,0.62072,0.6208,446200004.0
2006-07-18 01:00:00,0.62074,0.62088,0.62066,0.62088,334199999.0
2006-07-18 01:05:00,0.62071,0.6208,0.6206,0.62072,247899998.0
2006-07-18 01:10:00,0.62067,0.62088,0.62064,0.62074,414599996.0
2006-07-18 01:15:00,0.62085,0.621,0.62075,0.62095,299999997.0
2006-07-18 01:20:00,0.6209,0.62097,0.62083,0.62095,364300000.0
2006-07-18 01:25:00,0.6209,0.6211,0.62085,0.62097,316300001.0
2006-07-18 01:30:00,0.62105,0.62105,0.62075,0.62093,394699999.0
2006-07-18 01:35:00,0.62094,0.62113,0.62074,0.62075,292600001.0
2006-07-18 01:40:00,0.62089,0.62089,0.62064,0.62075,411100002.0
2006-07-18 01:45:00,0.62075,0.62095,0.62065,0.6207,340399998.0
2006-07-18 01:50:00,0.62078,0.62083,0.6206,0.6208,258400002.0
2006-07-18 01:55:00,0.62075,0.62082,0.6206,0.62067,375100002.0
2006-07-18 02:00:00,0.62073,0.62088,0.62068,0.62076,441699998.0
2006-07-18 02:05:00,0.62078,0.62085,0.62067,0.6208,382999998.0
2006-07-18 02:10:00,0.62083,0.62085,0.62067,0.62075,303800003.0
2006-07-18 02:15:00,0.6207,0.62096,0.62062,0.62083,371299994.0
2006-07-18 02:20:00,0.62097,0.62108,0.62081,0.621,550299999.0
2006-07-18 02:25:00,0.62108,0.62122,0.62091,0.62103,318099999.0
2006-07-18 02:30:00,0.62114,0.62122,0.62102,0.62115,367800001.0
2006-07-18 02:35:00,0.6211,0.62146,0.6211,0.62137,356299998.0
2006-07-18 02:40:00,0.62135,0.62153,0.62125,0.62141,386899995.0
2006-07-18 02:45:00,0.62145,0.62155,0.62135,0.62148,386500000.0
2006-07-18 02:50:00,0.62155,0.62203,0.6214,0.62203,426000001.0
2006-07-18 02:55:00,0.62203,0.62203,0.62165,0.62165,480600000.0
2006-07-18 03:00:00,0.62168,0.62176,0.62153,0.62168,401699999.0
2006-07-18 03:05:00,0.62166,0.62202,0.6216,0.62193,419899998.0
2006-07-18 03:10:00,0.62196,0.6221,0.6219,0.62197,313799998.0
2006-07-18 03:15:00,0.62196,0.62208,0.62185,0.62195,405099997.0
2006-07-18 03:20:00,0.622,0.62215,0.62193,0.622,360400001.0
2006-07-18 03:25:00,0.62197,0.62207,0.62185,0.62207,333300000.0
2006-07-18 03:30:00,0.62208,0.62211,0.62194,0.62198,413399999.0
2006-07-18 03:35:00,0.62208,0.62215,0.62194,0.62207,305999996.0
2006-07-18 03:40:00,0.62205,0.62225,0.62201,0.62201,477600001.0
2006-07-18 03:45:00,0.62201,0.62217,0.62185,0.62217,368499998.0
2006-07-18 03:50:00,0.62213,0.62215,0.62192,0.62215,445599998.0
2006-07-18 03:55:00,0.62198,0.6222,0.62187,0.62215,527899998.0
2006-07-18 04:00:00,0.62207,0.62213,0.62198,0.62201,344700003.0
2006-07-18 04:05:00,0.62195,0.62227,0.62195,0.62221,468599997.0
2006-07-18 04:10:00,0.62219,0.62229,0.62205,0.62211,404900003.0
2006-07-18 04:15:00,0.6222,0.62258,0.6221,0.6225,514599996.0
2006-07-18 04:20:00,0.62251,0.62361,0.62251,0.6236,484000002.0
2006-07-18 04:25:00,0.62372,0.62372,0.62337,0.62344,375899999.0
2006-07-18 04:30:00,0.62337,0.62353,0.62335,0.6234,437300001.0
2006-07-18 04:35:00,0.62342,0.62354,0.62325,0.62347,320500000.0
2006-07-18 04:40:00,0.62341,0.62357,0.62321,0.62338,436400000.0
2006-07-18 04:45:00,0.62343,0.62362,0.62326,0.6233,578599997.0
2006-07-18 04:50:00,0.62338,0.6234,0.62301,0.62319,325800002.0
2006-07-18 04:55:00,0.62321,0.62326,0.62295,0.62323,439099997.0
2006-07-18 05:00:00,0.62325,0.62355,0.62305,0.62344,426999998.0
2006-07-18 05:05:00,0.62342,0.6236,0.62338,0.62355,529200001.0
2006-07-18 05:10:00,0.6235,0.62361,0.62336,0.62361,325800002.0
2006-07-18 05:15:00,0.62357,0.62357,0.62295,0.62327,300400000.0
2006-07-18 05:20:00,0.6232,0.62333,0.62313,0.6232,302399999.0
2006-07-18 05:25:00,0.6231,0.62337,0.62305,0.62337,491700001.0
2006-07-18 05:30:00,0.62325,0.62339,0.62315,0.62333,281900000.0
2006-07-18 05:35:00,0.62333,0.62333,0.62294,0.62328,380000002.0
2006-07-18 05:40:00,0.62332,0.62332,0.62315,0.6232,467700002.0
2006-07-18 05:45:00,0.62318,0.62331,0.62295,0.62323,364300003.0
2006-07-18 05:50:00,0.6232,0.62352,0.62313,0.62337,385999999.0
2006-07-18 05:55:00,0.6234,0.62363,0.62326,0.62357,405299999.0
2006-07-18 06:00:00,0.62354,0.6239,0.62354,0.6237,374999999.0
2006-07-18 06:05:00,0.62377,0.62429,0.6237,0.62422,513399998.0
2006-07-18 06:10:00,0.62424,0.62439,0.62403,0.62422,376999999.0
2006-07-18 06:15:00,0.62413,0.62413,0.62365,0.6239,480799996.0
2006-07-18 06:20:00,0.62392,0.62452,0.62388,0.62444,329800001.0
2006-07-18 06:25:00,0.62442,0.62456,0.6243,0.62447,515299999.0
2006-07-18 06:30:00,0.62446,0.62456,0.62412,0.6243,573000000.0
2006-07-18 06:35:00,0.62423,0.62452,0.62414,0.62452,468699998.0
2006-07-18 06:40:00,0.62429,0.62438,0.62413,0.62424,473199995.0
2006-07-18 06:45:00,0.62421,0.62448,0.62414,0.62443,525599999.0
2006-07-18 06:50:00,0.62444,0.62455,0.62425,0.6244,454699996.0
2006-07-18 06:55:00,0.6244,0.62454,0.62408,0.62426,502700001.0
2006-07-18 07:00:00,0.62419,0.62431,0.62397,0.62421,422200001.0
2006-07-18 07:05:00,0.62421,0.6244,0.62414,0.6244,409500000.0
2006-07-18 07:10:00,0.62432,0.62432,0.62398,0.6242,276600003.0
2006-07-18 07:15:00,0.62415,0.6242,0.62391,0.62395,301900000.0
2006-07-18 07:20:00,0.62405,0.62415,0.62393,0.62393,337400001.0
2006-07-18 07:25:00,0.62409,0.6243,0.62404,0.6242,360600000.0
2006-07-18 07:30:00,0.62414,0.62423,0.62375,0.62405,448200000.0
2006-07-18 07:35:00,0.62395,0.62405,0.62395,0.62398,372699999.0
2006-07-18 07:40:00,0.62395,0.6243,0.62395,0.6243,339099999.0
2006-07-18 07:45:00,0.6243,0.62452,0.62422,0.62452,352500000.0
2006-07-18 07:50:00,0.62449,0.62456,0.62414,0.62418,393700001.0
2006-07-18 07:55:00,0.62426,0.62559,0.62426,0.62527,395100001.0
2006-07-18 08:00:00,0.62512,0.62553,0.62512,0.62545,426100000.0
2006-07-18 08:05:00,0.62551,0.62565,0.62527,0.62543,532200004.0
2006-07-18 08:10:00,0.62555,0.6256,0.62526,0.62541,340899998.0
2006-07-18 08:15:00,0.62552,0.62564,0.62541,0.62546,396099998.0
2006-07-18 08:20:00,0.62557,0.62569,0.62542,0.62546,347100000.0
2006-07-18 08:25:00,0.6254,0.62553,0.6252,0.62526,220900000.0
2006-07-18 08:30:00,0.62535,0.62553,0.62507,0.62548,462399999.0
2006-07-18 08:35:00,0.62538,0.62556,0.62523,0.6255,307900000.0
2006-07-18 08:40:00,0.62557,0.62605,0.62533,0.62605,368199996.0
2006-07-18 08:45:00,0.62622,0.62656,0.62622,0.62638,351700002.0
2006-07-18 08:50:00,0.62645,0.62645,0.62622,0.62622,461500003.0
2006-07-18 08:55:00,0.62626,0.62641,0.62612,0.62628,288000002.0
2006-07-18 09:00:00,0.62613,0.62623,0.62596,0.6261,445400000.0
2006-07-18 09:05:00,0.62608,0.62628,0.62577,0.62613,381399997.0
2006-07-18 09:10:00,0.62606,0.62641,0.62586,0.62618,345800000.0
2006-07-18 09:15:00,0.62611,0.62625,0.6258,0.6258,446199998.0
2006-07-18 09:20:00,0.62566,0.62609,0.62566,0.62602,343400000.0
2006-07-18 09:25:00,0.62609,0.62622,0.62591,0.62618,434999999.0
2006-07-18 09:30:00,0.62615,0.6265,0.62612,0.62645,310700000.0
2006-07-18 09:35:00,0.62647,0.62668,0.62639,0.62656,399999999.0
2006-07-18 09:40:00,0.62668,0.627,0.62662,0.62665,481499998.0
2006-07-18 09:45:00,0.6266,0.62677,0.62653,0.62657,293500002.0
2006-07-18 09:50:00,0.62663,0.62684,0.62641,0.62654,377700003.0
2006-07-18 09:55:00,0.6264,0.62659,0.62633,0.62645,250799999.0
2006-07-18 10:00:00,0.62642,0.62645,0.62606,0.62606,343900002.0
2006-07-18 10:05:00,0.62608,0.6264,0.62583,0.62633,464300003.0
2006-07-18 10:10:00,0.62625,0.6263,0.62581,0.62582,277899998.0
2006-07-18 10:15:00,0.62588,0.62605,0.6258,0.62602,356699999.0
2006-07-18 10:20:00,0.62605,0.62619,0.62595,0.62605,376299997.0
2006-07-18 10:25:00,0.62604,0.62629,0.62604,0.62621,287000002.0
2006-07-18 10:30:00,0.62615,0.62648,0.62615,0.62625,492999996.0
2006-07-18 10:35:00,0.62632,0.62654,0.62615,0.62646,334199999.0
2006-07-18 10:40:00,0.62656,0.62683,0.62635,0.6268,394499999.0
2006-07-18 10:45:00,0.62685,0.62698,0.6265,0.62696,507700003.0
2006-07-18 10:50:00,0.62701,0.62704,0.62652,0.62667,457200004.0
2006-07-18 10:55:00,0.62667,0.62681,0.62634,0.62646,381199998.0
2006-07-18 11:00:00,0.62644,0.62664,0.62607,0.62607,602799998.0
2006-07-18 11:05:00,0.62619,0.6265,0.62612,0.62627,404600006.0
2006-07-18 11:10:00,0.62623,0.62657,0.62603,0.62655,419100001.0
2006-07-18 11:15:00,0.62673,0.62684,0.62648,0.62664,550300001.0
2006-07-18 11:20:00,0.62655,0.62685,0.62655,0.62673,410499999.0
2006-07-18 11:25:00,0.62671,0.62679,0.62632,0.62632,462900001.0
2006-07-18 11:30:00,0.62641,0.62686,0.62625,0.62686,477200001.0
2006-07-18 11:35:00,0.627,0.62758,0.62691,0.62745,619199998.0
2006-07-18 11:40:00,0.62741,0.62782,0.62741,0.62757,472199999.0
2006-07-18 11:45:00,0.62764,0.62776,0.6274,0.62752,460099999.0
2006-07-18 11:50:00,0.62746,0.62763,0.62735,0.62762,516800000.0
2006-07-18 11:55:00,0.62753,0.62756,0.6272,0.62748,410600000.0
2006-07-18 12:00:00,0.6275,0.62751,0.6272,0.62737,402199999.0
2006-07-18 12:05:00,0.62736,0.62742,0.62702,0.62735,562700002.0
2006-07-18 12:10:00,0.6273,0.62738,0.62707,0.62715,393100001.0
2006-07-18 12:15:00,0.62712,0.62721,0.62657,0.6269,514300002.0
2006-07-18 12:20:00,0.62697,0.62725,0.62675,0.62715,448100000.0
2006-07-18 12:25:00,0.62723,0.62762,0.62717,0.62753,448000003.0
2006-07-18 12:30:00,0.62753,0.62784,0.62749,0.6278,632400002.0
2006-07-18 12:35:00,0.62781,0.62787,0.62717,0.62719,418700003.0
2006-07-18 12:40:00,0.62714,0.62775,0.62701,0.62765,376700002.0
2006-07-18 12:45:00,0.62761,0.62769,0.62747,0.6276,362000002.0
2006-07-18 12:50:00,0.62747,0.62778,0.62731,0.62762,481600002.0
2006-07-18 12:55:00,0.62755,0.62774,0.62745,0.6276,504399999.0
2006-07-18 13:00:00,0.62757,0.62768,0.62724,0.62745,421100000.0
2006-07-18 13:05:00,0.62741,0.62754,0.62659,0.62684,401100004.0
2006-07-18 13:10:00,0.62695,0.62719,0.62688,0.62702,390899998.0
2006-07-18 13:15:00,0.62697,0.6272,0.62684,0.62697,322100001.0
2006-07-18 13:20:00,0.62705,0.62728,0.62691,0.62697,357200000.0
2006-07-18 13:25:00,0.62705,0.62713,0.62685,0.62705,407999999.0
2006-07-18 13:30:00,0.62698,0.6272,0.62678,0.62687,453799997.0
2006-07-18 13:35:00,0.6269,0.62709,0.62674,0.6269,442800002.0
2006-07-18 13:40:00,0.62686,0.62688,0.62656,0.6267,445800001.0
2006-07-18 13:45:00,0.62672,0.62708,0.62669,0.62692,352799995.0
2006-07-18 13:50:00,0.62699,0.62726,0.62672,0.62726,571099997.0
2006-07-18 13:55:00,0.62715,0.62745,0.62684,0.62735,367400000.0
2006-07-18 14:00:00,0.62739,0.62747,0.62705,0.62737,488099995.0
2006-07-18 14:05:00,0.62728,0.62743,0.62718,0.62725,422100001.0
2006-07-18 14:10:00,0.62725,0.62757,0.62716,0.62748,313999998.0
2006-07-18 14:15:00,0.62754,0.62756,0.62721,0.6274,472799997.0
2006-07-18 14:20:00,0.62732,0.62747,0.62725,0.62733,368200000.0
2006-07-18 14:25:00,0.62735,0.62743,0.62693,0.627,424599997.0
2006-07-18 14:30:00,0.62702,0.62715,0.62681,0.62715,390899997.0
2006-07-18 14:35:00,0.62722,0.62739,0.62722,0.62737,377500002.0
2006-07-18 14:40:00,0.6274,0.6274,0.62722,0.6274,331000001.0
2006-07-18 14:45:00,0.62725,0.62725,0.62679,0.62684,518699998.0
2006-07-18 14:50:00,0.62687,0.62702,0.6266,0.62687,348000002.0
2006-07-18 14:55:00,0.62691,0.62696,0.62628,0.62644,543799998.0
2006-07-18 15:00:00,0.62628,0.62738,0.6261,0.62738,375199995.0
2006-07-18 15:05:00,0.62741,0.62794,0.62712,0.62725,580599992.0
2006-07-18 15:10:00,0.6273,0.62784,0.62711,0.62736,368700001.0
2006-07-18 15:15:00,0.6274,0.62746,0.62728,0.62735,357000000.0
2006-07-18 15:20:00,0.62737,0.62738,0.62711,0.6273,492300000.0
2006-07-18 15:25:00,0.62732,0.62748,0.62716,0.62725,432699999.0
2006-07-18 15:30:00,0.62715,0.62732,0.62699,0.62725,476200002.0
2006-07-18 15:35:00,0.62724,0.62745,0.62683,0.62745,420300002.0
2006-07-18 15:40:00,0.62746,0.62754,0.62713,0.62743,381399999.0
2006-07-18 15:45:00,0.62736,0.62745,0.62696,0.62696,317299997.0
2006-07-18 15:50:00,0.62695,0.62716,0.62689,0.62704,398399999.0
2006-07-18 15:55:00,0.62693,0.62704,0.62649,0.62678,327800001.0
2006-07-18 16:00:00,0.62665,0.62675,0.62625,0.62665,436800001.0
2006-07-18 16:05:00,0.62653,0.62673,0.62644,0.6266,444299998.0
2006-07-18 16:10:00,0.62646,0.62686,0.62646,0.6266,317499999.0
2006-07-18 16:15:00,0.62655,0.6269,0.62654,0.62682,505099996.0
2006-07-18 16:20:00,0.62686,0.627,0.62622,0.62632,525899998.0
2006-07-18 16:25:00,0.62643,0.62662,0.62617,0.6264,442099997.0
2006-07-18 16:30:00,0.62642,0.62651,0.62571,0.62597,533499997.0
2006-07-18 16:35:00,0.62605,0.62624,0.62564,0.62624,381899995.0
2006-07-18 16:40:00,0.6261,0.6261,0.62551,0.62555,321600000.0
2006-07-18 16:45:00,0.62568,0.62571,0.62526,0.62526,543299998.0
2006-07-18 16:50:00,0.62511,0.62585,0.62511,0.62584,404299999.0
2006-07-18 16:55:00,0.62587,0.62615,0.62584,0.62615,469000002.0
2006-07-18 17:00:00,0.62614,0.62621,0.62581,0.62605,369999998.0
2006-07-18 17:05:00,0.6261,0.62642,0.62608,0.62639,416300000.0
2006-07-18 17:10:00,0.62623,0.62623,0.62565,0.62588,400000002.0
2006-07-18 17:15:00,0.62592,0.62637,0.6258,0.6258,431599999.0
2006-07-18 17:20:00,0.62593,0.62594,0.6247,0.62476,444399999.0
2006-07-18 17:25:00,0.62464,0.62535,0.62455,0.62535,390499998.0
2006-07-18 17:30:00,0.6254,0.62558,0.62519,0.62555,466200001.0
2006-07-18 17:35:00,0.62554,0.62577,0.62548,0.62577,369199996.0
2006-07-18 17:40:00,0.62563,0.62567,0.62516,0.62524,380600001.0
2006-07-18 17:45:00,0.62528,0.62543,0.62511,0.62522,468300004.0
2006-07-18 17:50:00,0.62515,0.62547,0.62499,0.62512,438300004.0
2006-07-18 17:55:00,0.62505,0.62525,0.6248,0.62525,556300001.0
2006-07-18 18:00:00,0.62525,0.62536,0.62515,0.62528,619500002.0
2006-07-18 18:05:00,0.62535,0.6255,0.62521,0.62543,1029799998.0
2006-07-18 18:10:00,0.6254,0.62553,0.62523,0.62528,387399999.0
2006-07-18 18:15:00,0.62521,0.62545,0.62507,0.62507,1318500004.0
2006-07-18 18:20:00,0.62505,0.62519,0.6248,0.62494,870400005.0
2006-07-18 18:25:00,0.62492,0.62507,0.62484,0.62497,914599999.0
2006-07-18 18:30:00,0.62491,0.62491,0.62468,0.6248,693400001.0
2006-07-18 18:35:00,0.62475,0.62485,0.62435,0.62445,899000009.0
2006-07-18 18:40:00,0.62447,0.62455,0.62416,0.62433,1352699998.0
2006-07-18 18:45:00,0.6244,0.62443,0.62417,0.62436,1043400003.0
2006-07-18 18:50:00,0.62442,0.62446,0.6242,0.6243,475500002.0
2006-07-18 18:55:00,0.62435,0.62453,0.62416,0.62453,673399997.0
2006-07-18 19:00:00,0.62452,0.62495,0.62445,0.62472,550199997.0
2006-07-18 19:05:00,0.62476,0.62515,0.62476,0.6249,732100000.0
2006-07-18 19:10:00,0.62488,0.625,0.62482,0.62485,498700003.0
2006-07-18 19:15:00,0.62485,0.62493,0.62462,0.62475,454100003.0
2006-07-18 19:20:00,0.62475,0.62488,0.6246,0.6248,564100000.0
2006-07-18 19:25:00,0.62485,0.62525,0.6248,0.6251,468399999.0
2006-07-18 19:30:00,0.62521,0.62522,0.62482,0.62495,435500001.0
2006-07-18 19:35:00,0.62492,0.62492,0.62428,0.62428,885700002.0
2006-07-18 19:40:00,0.62424,0.62424,0.62374,0.62392,431299996.0
2006-07-18 19:45:00,0.62398,0.62412,0.62365,0.62365,362499998.0
2006-07-18 19:50:00,0.62379,0.6239,0.62345,0.62352,798299995.0
2006-07-18 19:55:00,0.6234,0.62367,0.62331,0.62345,914200004.0
2006-07-18 20:00:00,0.62348,0.62388,0.62345,0.62382,769899999.0
2006-07-18 20:05:00,0.62383,0.62385,0.6233,0.6235,720899995.0
2006-07-18 20:10:00,0.62351,0.6238,0.62343,0.6238,605999998.0
2006-07-18 20:15:00,0.6237,0.62395,0.62365,0.62382,955899999.0
2006-07-18 20:20:00,0.6239,0.62436,0.62372,0.62436,455399999.0
2006-07-18 20:25:00,0.62438,0.62438,0.6241,0.62415,598399999.0
2006-07-18 20:30:00,0.62405,0.62425,0.62405,0.62419,815399994.0
2006-07-18 20:35:00,0.62431,0.6245,0.62408,0.62428,588099996.0
2006-07-18 20:40:00,0.62425,0.62455,0.62417,0.62454,670800000.0
2006-07-18 20:45:00,0.6245,0.62467,0.62434,0.6246,433400004.0
2006-07-18 20:50:00,0.62477,0.62549,0.62477,0.6252,872200001.0
2006-07-18 20:55:00,0.62504,0.6257,0.6248,0.6256,754799999.0
2006-07-18 21:00:00,0.6256,0.6257,0.6255,0.62555,610700006.0
2006-07-18 21:05:00,0.62565,0.6257,0.6255,0.62565,643299996.0
2006-07-18 21:10:00,0.6256,0.62567,0.62555,0.6256,368199997.0
2006-07-18 21:15:00,0.6256,0.6257,0.62545,0.6256,800099997.0
2006-07-18 21:20:00,0.62565,0.6257,0.6255,0.6256,664200006.0
2006-07-18 21:25:00,0.6256,0.62565,0.62545,0.62555,475799999.0
2006-07-18 21:30:00,0.62562,0.6257,0.62552,0.6256,429499999.0
2006-07-18 21:35:00,0.6256,0.6257,0.6255,0.62562,785399992.0
2006-07-18 21:40:00,0.62565,0.6257,0.62545,0.62545,470799999.0
2006-07-18 21:45:00,0.6256,0.62565,0.6255,0.62558,384900001.0
2006-07-18 21:50:00,0.62565,0.62575,0.62555,0.6256,408400002.0
2006-07-18 21:55:00,0.6256,0.6257,0.6255,0.6256,364699997.0
2006-07-18 22:00:00,0.6256,0.62565,0.62555,0.6256,416799996.0
2006-07-18 22:05:00,0.62555,0.62575,0.62545,0.62562,530800001.0
2006-07-18 22:10:00,0.6256,0.6257,0.6255,0.62562,521500000.0
2006-07-18 22:15:00,0.62562,0.6257,0.6255,0.6256,378699998.0
2006-07-18 22:20:00,0.62565,0.6257,0.62552,0.62565,500299997.0
2006-07-18 22:25:00,0.62555,0.6257,0.6255,0.6256,404099998.0
2006-07-18 22:30:00,0.62565,0.6257,0.62535,0.62562,448400003.0
2006-07-18 22:35:00,0.62567,0.62567,0.62535,0.62565,408900002.0
2006-07-18 22:40:00,0.6256,0.6257,0.62545,0.62552,684099994.0
2006-07-18 22:45:00,0.6256,0.6257,0.6254,0.6256,569299995.0
2006-07-18 22:50:00,0.62565,0.62565,0.62535,0.62555,712700002.0
2006-07-18 22:55:00,0.62555,0.62575,0.6254,0.6254,640399997.0
2006-07-18 23:00:00,0.62545,0.62565,0.62381,0.6239,492600000.0
2006-07-18 23:05:00,0.6239,0.62442,0.62381,0.62423,588300000.0
2006-07-18 23:10:00,0.62422,0.62452,0.62403,0.6244,580199996.0
2006-07-18 23:15:00,0.62442,0.62478,0.62403,0.62427,558599995.0
2006-07-18 23:20:00,0.62445,0.62457,0.62414,0.62443,539400002.0
2006-07-18 23:25:00,0.62443,0.62553,0.62432,0.62477,523200001.0
2006-07-18 23:30:00,0.62459,0.62482,0.62459,0.62471,342499997.0
2006-07-18 23:35:00,0.62469,0.6248,0.6246,0.62463,457399997.0
2006-07-18 23:40:00,0.6247,0.62475,0.6246,0.6247,232399996.0
2006-07-18 23:45:00,0.6248,0.6248,0.62443,0.62465,321300000.0
2006-07-18 23:50:00,0.62465,0.62477,0.62447,0.62453,417599999.0
2006-07-18 23:55:00,0.62452,0.62456,0.62432,0.62442,422900000.0
2006-07-19 00:00:00,0.6245,0.62465,0.6244,0.62465,444000000.0
2006-07-19 00:05:00,0.62475,0.62475,0.62445,0.6246,379300002.0
2006-07-19 00:10:00,0.62443,0.62468,0.62428,0.62448,469700001.0
2006-07-19 00:15:00,0.62442,0.62451,0.6243,0.62445,319100000.0
2006-07-19 00:20:00,0.6244,0.62448,0.62434,0.62434,295700000.0
2006-07-19 00:25:00,0.62435,0.62438,0.6242,0.62435,473399996.0
2006-07-19 00:30:00,0.62445,0.62445,0.62403,0.62415,338500000.0
2006-07-19 00:35:00,0.62408,0.62416,0.62378,0.62395,446400002.0
2006-07-19 00:40:00,0.62385,0.62385,0.62354,0.62374,357299999.0
2006-07-19 00:45:00,0.62373,0.62394,0.62368,0.62389,408800000.0
2006-07-19 00:50:00,0.62385,0.62388,0.62363,0.62375,382200001.0
2006-07-19 00:55:00,0.62375,0.62391,0.62372,0.62386,313200000.0
2006-07-19 01:00:00,0.62392,0.62399,0.62377,0.62385,383000001.0
2006-07-19 01:05:00,0.62381,0.62387,0.62322,0.62338,310000001.0
2006-07-19 01:10:00,0.62343,0.62365,0.62337,0.62347,485099997.0
2006-07-19 01:15:00,0.62358,0.62361,0.62325,0.62335,330999998.0
2006-07-19 01:20:00,0.6233,0.62349,0.62323,0.62341,412900002.0
2006-07-19 01:25:00,0.62336,0.62359,0.62332,0.62332,394000001.0
2006-07-19 01:30:00,0.62338,0.62338,0.62312,0.62325,383700001.0
2006-07-19 01:35:00,0.62327,0.62331,0.62309,0.62315,406199999.0
2006-07-19 01:40:00,0.6233,0.62344,0.62312,0.62332,329200001.0
2006-07-19 01:45:00,0.62332,0.62343,0.62327,0.62338,332999995.0
2006-07-19 01:50:00,0.62341,0.62397,0.62317,0.62397,313700001.0
2006-07-19 01:55:00,0.62392,0.62399,0.62369,0.62395,475000001.0
2006-07-19 02:00:00,0.62398,0.62398,0.62351,0.6236,506199995.0
2006-07-19 02:05:00,0.62357,0.62375,0.6235,0.62374,345699996.0
2006-07-19 02:10:00,0.62375,0.6239,0.62362,0.6238,423299994.0
2006-07-19 02:15:00,0.62374,0.62386,0.62363,0.62368,318600002.0
2006-07-19 02:20:00,0.62377,0.62377,0.62327,0.62331,522999996.0
2006-07-19 02:25:00,0.62335,0.6234,0.623,0.62305,315299999.0
2006-07-19 02:30:00,0.62315,0.62328,0.62296,0.6232,326700002.0
2006-07-19 02:35:00,0.62312,0.62321,0.62283,0.62293,388299999.0
2006-07-19 02:40:00,0.6229,0.62305,0.62283,0.62298,354399998.0
2006-07-19 02:45:00,0.623,0.62305,0.6229,0.62298,304899999.0
2006-07-19 02:50:00,0.62307,0.62308,0.62275,0.62275,396499997.0
2006-07-19 02:55:00,0.6229,0.62298,0.62277,0.62284,502999999.0
2006-07-19 03:00:00,0.62284,0.62292,0.62263,0.6228,373200000.0
2006-07-19 03:05:00,0.62275,0.62301,0.62275,0.6229,391500000.0
2006-07-19 03:10:00,0.62293,0.62306,0.6228,0.62285,335199996.0
2006-07-19 03:15:00,0.62284,0.62298,0.6227,0.62285,309000000.0
2006-07-19 03:20:00,0.6229,0.62305,0.62282,0.62305,307799998.0
2006-07-19 03:25:00,0.62305,0.6231,0.62268,0.62284,307200001.0
2006-07-19 03:30:00,0.62285,0.62287,0.62262,0.6227,367500001.0
2006-07-19 03:35:00,0.62277,0.62277,0.62248,0.62257,366499998.0
2006-07-19 03:40:00,0.62255,0.6228,0.62245,0.6225,406399997.0
2006-07-19 03:45:00,0.62251,0.62256,0.6222,0.62253,411299999.0
2006-07-19 03:50:00,0.62243,0.62245,0.62225,0.62245,405400002.0
2006-07-19 03:55:00,0.62228,0.62253,0.62206,0.62245,424399999.0
2006-07-19 04:00:00,0.6224,0.62274,0.6224,0.62262,397499999.0
2006-07-19 04:05:00,0.62252,0.62281,0.6225,0.62259,472900003.0
2006-07-19 04:10:00,0.62248,0.62256,0.6224,0.6224,358000000.0
2006-07-19 04:15:00,0.6225,0.62265,0.62237,0.62251,534399999.0
2006-07-19 04:20:00,0.62247,0.62305,0.62247,0.62295,543899995.0
2006-07-19 04:25:00,0.6231,0.6231,0.62295,0.62305,237600000.0
2006-07-19 04:30:00,0.623,0.6231,0.6229,0.6229,425700001.0
2006-07-19 04:35:00,0.62285,0.62295,0.62244,0.62255,299599999.0
2006-07-19 04:40:00,0.62257,0.62265,0.6224,0.62245,369000001.0
2006-07-19 04:45:00,0.62249,0.62282,0.62249,0.62264,525299998.0
2006-07-19 04:50:00,0.62267,0.62275,0.62255,0.62275,208399999.0
2006-07-19 04:55:00,0.62275,0.62282,0.62248,0.62266,383200001.0
2006-07-19 05:00:00,0.6227,0.62278,0.62245,0.62262,442099998.0
2006-07-19 05:05:00,0.6226,0.62273,0.62252,0.62273,411899998.0
2006-07-19 05:10:00,0.62266,0.62275,0.62255,0.62275,336500001.0
2006-07-19 05:15:00,0.62272,0.62298,0.6226,0.62298,348899998.0
2006-07-19 05:20:00,0.62287,0.623,0.62266,0.62275,366599997.0
2006-07-19 05:25:00,0.62267,0.62295,0.6226,0.62295,473300003.0
2006-07-19 05:30:00,0.62283,0.6229,0.62268,0.6229,378399992.0
2006-07-19 05:35:00,0.62292,0.62292,0.62255,0.6226,408800004.0
2006-07-19 05:40:00,0.62265,0.6227,0.62221,0.62221,416099996.0
2006-07-19 05:45:00,0.62218,0.62235,0.62205,0.62235,374700003.0
2006-07-19 05:50:00,0.62234,0.62256,0.62221,0.62231,340100002.0
2006-07-19 05:55:00,0.6223,0.6227,0.6222,0.62248,375299997.0
2006-07-19 06:00:00,0.62235,0.62244,0.62225,0.62227,330900002.0
2006-07-19 06:05:00,0.62235,0.62249,0.62211,0.62219,443800000.0
2006-07-19 06:10:00,0.62213,0.62225,0.62191,0.62202,307300000.0
2006-07-19 06:15:00,0.622,0.62207,0.62174,0.62201,386499996.0
2006-07-19 06:20:00,0.62193,0.62201,0.62164,0.6219,284900001.0
2006-07-19 06:25:00,0.62188,0.62194,0.62175,0.62193,430399999.0
2006-07-19 06:30:00,0.6219,0.622,0.62176,0.62184,427599999.0
2006-07-19 06:35:00,0.62187,0.62195,0.62179,0.62193,452799998.0
2006-07-19 06:40:00,0.62189,0.62219,0.62188,0.62215,421200003.0
2006-07-19 06:45:00,0.6221,0.62214,0.62187,0.62195,452900000.0
2006-07-19 06:50:00,0.62195,0.6222,0.6219,0.6221,371500001.0
2006-07-19 06:55:00,0.6221,0.6223,0.62205,0.6223,400700003.0
2006-07-19 07:00:00,0.62222,0.62225,0.62206,0.62215,286000000.0
2006-07-19 07:05:00,0.6221,0.62221,0.6219,0.6222,407800001.0
2006-07-19 07:10:00,0.62225,0.62228,0.62198,0.6222,423400001.0
2006-07-19 07:15:00,0.62215,0.6222,0.62203,0.62216,300500001.0
2006-07-19 07:20:00,0.62233,0.62233,0.62191,0.62202,302399995.0
2006-07-19 07:25:00,0.62207,0.6222,0.622,0.62215,431500001.0
2006-07-19 07:30:00,0.6221,0.6223,0.62195,0.62225,412499998.0
2006-07-19 07:35:00,0.62215,0.62245,0.62215,0.62238,439600000.0
2006-07-19 07:40:00,0.62235,0.62255,0.62231,0.6224,410800000.0
2006-07-19 07:45:00,0.62235,0.62252,0.62205,0.62252,421100001.0
2006-07-19 07:50:00,0.62246,0.62259,0.6221,0.6224,346799999.0
2006-07-19 07:55:00,0.6225,0.62269,0.62227,0.6224,463600000.0
2006-07-19 08:00:00,0.62229,0.62253,0.62221,0.6223,379000000.0
2006-07-19 08:05:00,0.62229,0.62233,0.62209,0.62231,477099997.0
2006-07-19 08:10:00,0.62239,0.6226,0.62238,0.6224,295900002.0
2006-07-19 08:15:00,0.6224,0.62265,0.6224,0.62248,287300000.0
2006-07-19 08:20:00,0.62253,0.62257,0.62236,0.62255,266499999.0
2006-07-19 08:25:00,0.62255,0.62297,0.62252,0.62262,351399999.0
2006-07-19 08:30:00,0.62263,0.62305,0.62249,0.62296,250699997.0
2006-07-19 08:35:00,0.62288,0.62337,0.62288,0.62316,335199999.0
2006-07-19 08:40:00,0.62325,0.62347,0.62307,0.6231,399699998.0
2006-07-19 08:45:00,0.62322,0.6233,0.62302,0.62302,210500002.0
2006-07-19 08:50:00,0.62304,0.62335,0.623,0.62332,392700000.0
2006-07-19 08:55:00,0.62335,0.62335,0.6228,0.62317,350400000.0
2006-07-19 09:00:00,0.62307,0.62358,0.623,0.62358,387900003.0
2006-07-19 09:05:00,0.62347,0.62361,0.62303,0.62333,310200000.0
2006-07-19 09:10:00,0.62341,0.62385,0.62327,0.62372,440500005.0
2006-07-19 09:15:00,0.62363,0.62371,0.62304,0.62307,437000000.0
2006-07-19 09:20:00,0.62298,0.62308,0.6225,0.6225,419999994.0
2006-07-19 09:25:00,0.62259,0.62267,0.62245,0.62255,366100001.0
2006-07-19 09:30:00,0.62254,0.62257,0.62239,0.62247,324500004.0
2006-07-19 09:35:00,0.62243,0.62267,0.62231,0.6226,401800001.0
2006-07-19 09:40:00,0.62264,0.6231,0.62261,0.62266,393999999.0
2006-07-19 09:45:00,0.62271,0.62286,0.62244,0.62267,354300003.0
2006-07-19 09:50:00,0.62262,0.62268,0.62195,0.62205,349000001.0
2006-07-19 09:55:00,0.62187,0.62253,0.62178,0.62248,425200000.0
2006-07-19 10:00:00,0.62248,0.62258,0.62164,0.62164,448699997.0
2006-07-19 10:05:00,0.62159,0.62193,0.62114,0.62178,421000002.0
2006-07-19 10:10:00,0.62179,0.62228,0.62179,0.62209,317900005.0
2006-07-19 10:15:00,0.62215,0.62235,0.62208,0.62227,418699997.0
2006-07-19 10:20:00,0.62234,0.62282,0.62231,0.62269,389699998.0
2006-07-19 10:25:00,0.62258,0.62291,0.62251,0.62277,440699997.0
2006-07-19 10:30:00,0.62278,0.62305,0.62252,0.62305,434700002.0
2006-07-19 10:35:00,0.62286,0.62339,0.62286,0.62307,371300002.0
2006-07-19 10:40:00,0.62312,0.62346,0.62299,0.62334,507900000.0
2006-07-19 10:45:00,0.62343,0.62354,0.62315,0.62318,538199997.0
2006-07-19 10:50:00,0.62322,0.62362,0.62314,0.62345,450999996.0
2006-07-19 10:55:00,0.62345,0.62366,0.62342,0.62347,376599995.0
2006-07-19 11:00:00,0.62345,0.62392,0.62325,0.62349,611400000.0
2006-07-19 11:05:00,0.62365,0.62365,0.62327,0.62342,311800000.0
2006-07-19 11:10:00,0.62337,0.6235,0.62325,0.6234,470600001.0
2006-07-19 11:15:00,0.62343,0.62355,0.62326,0.62345,576400002.0
2006-07-19 11:20:00,0.62337,0.62342,0.6232,0.62326,381800001.0
2006-07-19 11:25:00,0.62322,0.62334,0.62315,0.6232,369699997.0
2006-07-19 11:30:00,0.62327,0.6234,0.62289,0.62297,452900000.0
2006-07-19 11:35:00,0.62297,0.62297,0.6223,0.6223,517600000.0
2006-07-19 11:40:00,0.62226,0.62242,0.62223,0.62223,372799995.0
2006-07-19 11:45:00,0.6223,0.6224,0.62171,0.62228,458400000.0
2006-07-19 11:50:00,0.62223,0.62224,0.62199,0.6222,376299996.0
2006-07-19 11:55:00,0.62215,0.62223,0.62207,0.62217,389299997.0
2006-07-19 12:00:00,0.62219,0.62222,0.62192,0.62202,498100003.0
2006-07-19 12:05:00,0.622,0.62222,0.622,0.6222,412599997.0
2006-07-19 12:10:00,0.62215,0.62228,0.62205,0.6222,351100001.0
2006-07-19 12:15:00,0.62222,0.62232,0.62215,0.62222,395900001.0
2006-07-19 12:20:00,0.62229,0.62255,0.62215,0.6223,495199999.0
2006-07-19 12:25:00,0.62233,0.62252,0.62224,0.62243,348100003.0
2006-07-19 12:30:00,0.6224,0.62248,0.62199,0.622,461900003.0
2006-07-19 12:35:00,0.62203,0.62223,0.62188,0.62223,497599998.0
2006-07-19 12:40:00,0.62218,0.62222,0.62187,0.62195,419099997.0
2006-07-19 12:45:00,0.622,0.62215,0.62194,0.62199,331800003.0
2006-07-19 12:50:00,0.62191,0.62215,0.62177,0.62215,500699998.0
2006-07-19 12:55:00,0.62212,0.6223,0.62193,0.62208,381799998.0
2006-07-19 13:00:00,0.62205,0.62209,0.62175,0.6219,461699996.0
2006-07-19 13:05:00,0.62192,0.62206,0.6217,0.62182,457100003.0
2006-07-19 13:10:00,0.6219,0.622,0.62174,0.62182,378799997.0
2006-07-19 13:15:00,0.62185,0.62207,0.62165,0.6219,271700002.0
2006-07-19 13:20:00,0.62195,0.62211,0.62182,0.62182,407699999.0
2006-07-19 13:25:00,0.62198,0.622,0.62171,0.62191,479600003.0
2006-07-19 13:30:00,0.62185,0.622,0.62185,0.62195,438600000.0
2006-07-19 13:35:00,0.622,0.62228,0.62188,0.62215,401899999.0
2006-07-19 13:40:00,0.62215,0.62235,0.62209,0.6223,471899999.0
2006-07-19 13:45:00,0.62227,0.62227,0.62187,0.6219,368799999.0
2006-07-19 13:50:00,0.6219,0.62195,0.62172,0.62195,442999997.0
2006-07-19 13:55:00,0.6219,0.62258,0.62184,0.62237,411900001.0
2006-07-19 14:00:00,0.62237,0.62245,0.62209,0.62228,390300002.0
2006-07-19 14:05:00,0.62219,0.62231,0.62198,0.62198,518899996.0
2006-07-19 14:10:00,0.62206,0.62208,0.62162,0.62172,282400000.0
2006-07-19 14:15:00,0.62165,0.62174,0.62136,0.62165,442299997.0
2006-07-19 14:20:00,0.62159,0.62182,0.62141,0.6216,378400002.0
2006-07-19 14:25:00,0.62154,0.622,0.62139,0.62183,362700001.0
2006-07-19 14:30:00,0.62183,0.62183,0.62002,0.62062,559199998.0
2006-07-19 14:35:00,0.62031,0.62031,0.61841,0.61884,685599995.0
2006-07-19 14:40:00,0.61876,0.61942,0.61832,0.61895,505500002.0
2006-07-19 14:45:00,0.61884,0.6193,0.6187,0.61904,513500004.0
2006-07-19 14:50:00,0.61895,0.61901,0.61791,0.61791,428299997.0
2006-07-19 14:55:00,0.61771,0.61883,0.61771,0.61866,501999999.0
2006-07-19 15:00:00,0.61874,0.61882,0.61793,0.61817,357200000.0
2006-07-19 15:05:00,0.61822,0.61829,0.61739,0.61739,438399998.0
2006-07-19 15:10:00,0.61751,0.61808,0.61693,0.61808,453100001.0
2006-07-19 15:15:00,0.61812,0.61845,0.61799,0.61825,411500000.0
2006-07-19 15:20:00,0.61825,0.61825,0.6174,0.6174,545999994.0
2006-07-19 15:25:00,0.61738,0.61746,0.61721,0.61727,510100002.0
2006-07-19 15:30:00,0.6173,0.61765,0.61682,0.61689,343700000.0
2006-07-19 15:35:00,0.61672,0.6168,0.61625,0.61659,485900006.0
2006-07-19 15:40:00,0.61661,0.6173,0.61654,0.61723,412499997.0
2006-07-19 15:45:00,0.6173,0.61737,0.61676,0.61707,441399996.0
2006-07-19 15:50:00,0.61698,0.61761,0.61698,0.61745,299999998.0
2006-07-19 15:55:00,0.61741,0.61777,0.61735,0.61758,437100001.0
2006-07-19 16:00:00,0.61804,0.62103,0.61804,0.6191,545900001.0
2006-07-19 16:05:00,0.61923,0.62185,0.61923,0.62185,558599997.0
2006-07-19 16:10:00,0.62192,0.62252,0.62179,0.62207,541199996.0
2006-07-19 16:15:00,0.62205,0.62294,0.62205,0.6226,427199999.0
2006-07-19 16:20:00,0.62254,0.62341,0.62249,0.6228,423300000.0
2006-07-19 16:25:00,0.62271,0.62294,0.62231,0.62294,487300000.0
2006-07-19 16:30:00,0.62298,0.62337,0.62282,0.62316,601999998.0
2006-07-19 16:35:00,0.62316,0.62316,0.62255,0.62278,439699995.0
2006-07-19 16:40:00,0.62271,0.62287,0.6225,0.62262,469500004.0
2006-07-19 16:45:00,0.62274,0.62305,0.62268,0.62305,511100001.0
2006-07-19 16:50:00,0.62311,0.62316,0.62276,0.62283,432399999.0
2006-07-19 16:55:00,0.62273,0.62278,0.62254,0.62261,655800002.0
2006-07-19 17:00:00,0.62247,0.62253,0.62207,0.62221,461499997.0
2006-07-19 17:05:00,0.62214,0.62225,0.62175,0.62222,320200000.0
2006-07-19 17:10:00,0.62218,0.62228,0.62194,0.62199,358200001.0
2006-07-19 17:15:00,0.62193,0.62227,0.6218,0.6218,513300001.0
2006-07-19 17:20:00,0.622,0.6223,0.6219,0.6222,356699996.0
2006-07-19 17:25:00,0.62216,0.6225,0.62216,0.62227,448300003.0
2006-07-19 17:30:00,0.62227,0.6225,0.62174,0.6224,473600001.0
2006-07-19 17:35:00,0.62242,0.62242,0.62174,0.62208,710999998.0
2006-07-19 17:40:00,0.62208,0.62311,0.62208,0.62305,421100000.0
2006-07-19 17:45:00,0.62305,0.62305,0.62263,0.62294,263300000.0
2006-07-19 17:50:00,0.62288,0.62301,0.62273,0.6229,370899999.0
2006-07-19 17:55:00,0.62283,0.62293,0.62268,0.62272,485300000.0
2006-07-19 18:00:00,0.62266,0.62275,0.62245,0.6225,742299999.0
2006-07-19 18:05:00,0.62252,0.6226,0.62182,0.622,1013000005.0
2006-07-19 18:10:00,0.62195,0.62239,0.62187,0.62205,394299999.0
2006-07-19 18:15:00,0.62205,0.62226,0.62185,0.62205,1262499992.0
2006-07-19 18:20:00,0.62205,0.62222,0.62197,0.62215,940800000.0
2006-07-19 18:25:00,0.62216,0.62253,0.62187,0.62253,989800005.0
2006-07-19 18:30:00,0.62247,0.62277,0.62173,0.62274,712200000.0
2006-07-19 18:35:00,0.62285,0.62335,0.6228,0.62335,965699992.0
2006-07-19 18:40:00,0.6234,0.62345,0.62308,0.62342,1512099991.0
2006-07-19 18:45:00,0.62345,0.62352,0.62322,0.62338,1025399993.0
2006-07-19 18:50:00,0.62336,0.62338,0.62308,0.62333,487899999.0
2006-07-19 18:55:00,0.62342,0.62365,0.62326,0.62365,564000001.0
2006-07-19 19:00:00,0.62365,0.62365,0.6232,0.6233,680600002.0
2006-07-19 19:05:00,0.62328,0.62353,0.62315,0.62343,786200000.0
2006-07-19 19:10:00,0.62343,0.62357,0.62335,0.6235,426599999.0
2006-07-19 19:15:00,0.62349,0.62356,0.62332,0.62355,425899996.0
2006-07-19 19:20:00,0.62355,0.62393,0.6234,0.62383,570599998.0
2006-07-19 19:25:00,0.62389,0.62443,0.62356,0.62365,580499998.0
2006-07-19 19:30:00,0.6237,0.6237,0.6227,0.62342,527499996.0
2006-07-19 19:35:00,0.62343,0.62343,0.62324,0.62335,736500002.0
2006-07-19 19:40:00,0.62343,0.62383,0.62333,0.62368,362600002.0
2006-07-19 19:45:00,0.62382,0.62466,0.62382,0.62435,350599999.0
2006-07-19 19:50:00,0.62444,0.6251,0.62443,0.62465,753999996.0
2006-07-19 19:55:00,0.62455,0.62503,0.62455,0.62494,843899998.0
2006-07-19 20:00:00,0.62507,0.62541,0.62471,0.62497,805699998.0
2006-07-19 20:05:00,0.62504,0.62511,0.6246,0.6248,701499998.0
2006-07-19 20:10:00,0.62471,0.62476,0.62423,0.62446,440200003.0
2006-07-19 20:15:00,0.62435,0.62462,0.62427,0.62439,878499999.0
2006-07-19 20:20:00,0.62436,0.62478,0.62413,0.62478,485600002.0
2006-07-19 20:25:00,0.62481,0.62485,0.62449,0.62459,660600001.0
2006-07-19 20:30:00,0.6246,0.62465,0.62445,0.62455,791999997.0
2006-07-19 20:35:00,0.62449,0.62455,0.6243,0.62445,703599995.0
2006-07-19 20:40:00,0.6244,0.6245,0.62422,0.62423,573499997.0
2006-07-19 20:45:00,0.62405,0.62414,0.62392,0.62407,401000004.0
2006-07-19 20:50:00,0.62408,0.62415,0.62398,0.62413,766900000.0
2006-07-19 20:55:00,0.62397,0.62398,0.62348,0.62355,608399999.0
2006-07-19 21:00:00,0.62355,0.62365,0.62345,0.6235,618600000.0
2006-07-19 21:05:00,0.6236,0.62365,0.62345,0.6236,553799999.0
2006-07-19 21:10:00,0.62355,0.62363,0.6235,0.62355,469999997.0
2006-07-19 21:15:00,0.62355,0.62365,0.6234,0.62355,794399997.0
2006-07-19 21:20:00,0.6236,0.62365,0.62345,0.62355,751999994.0
2006-07-19 21:25:00,0.62355,0.6236,0.6234,0.6236,565299997.0
2006-07-19 21:30:00,0.6236,0.62365,0.62347,0.62355,484100001.0
2006-07-19 21:35:00,0.62355,0.62365,0.62345,0.62357,704399996.0
2006-07-19 21:40:00,0.6236,0.62365,0.6234,0.6234,511800004.0
2006-07-19 21:45:00,0.62355,0.6236,0.62345,0.62353,394800002.0
2006-07-19 21:50:00,0.6236,0.6237,0.6235,0.62355,537899999.0
2006-07-19 21:55:00,0.62355,0.62365,0.62345,0.62355,454999998.0
2006-07-19 22:00:00,0.62355,0.6236,0.6235,0.62355,382200000.0
2006-07-19 22:05:00,0.6235,0.6237,0.6234,0.62357,534099995.0
2006-07-19 22:10:00,0.62355,0.62365,0.62345,0.62357,477200000.0
2006-07-19 22:15:00,0.62357,0.62365,0.62345,0.62355,443000000.0
2006-07-19 22:20:00,0.6236,0.62365,0.62348,0.6236,519299999.0
2006-07-19 22:25:00,0.6235,0.62365,0.62345,0.62355,373800002.0
2006-07-19 22:30:00,0.6236,0.62365,0.6233,0.62357,493099997.0
2006-07-19 22:35:00,0.62362,0.62362,0.6233,0.6236,369400001.0
2006-07-19 22:40:00,0.62355,0.62365,0.6234,0.62347,449100000.0
2006-07-19 22:45:00,0.62355,0.62365,0.62335,0.62355,626699998.0
2006-07-19 22:50:00,0.6236,0.6236,0.6233,0.6235,584999997.0
2006-07-19 22:55:00,0.6235,0.6237,0.62335,0.62335,558500001.0
2006-07-19 23:00:00,0.62348,0.62432,0.6234,0.62397,374199999.0
2006-07-19 23:05:00,0.624,0.62431,0.624,0.62423,464499992.0
2006-07-19 23:10:00,0.62418,0.62437,0.62399,0.62416,410399998.0
2006-07-19 23:15:00,0.62415,0.6243,0.62395,0.62426,422100001.0
2006-07-19 23:20:00,0.62431,0.62431,0.62387,0.62393,419200001.0
2006-07-19 23:25:00,0.62388,0.62398,0.62372,0.62392,361199999.0
2006-07-19 23:30:00,0.6239,0.6241,0.6239,0.624,464399996.0
2006-07-19 23:35:00,0.62405,0.62416,0.62395,0.62408,463200000.0
2006-07-19 23:40:00,0.62415,0.62421,0.62405,0.62421,190399999.0
2006-07-19 23:45:00,0.62432,0.62432,0.62412,0.62425,361600000.0
2006-07-19 23:50:00,0.6242,0.62449,0.62416,0.62449,385099996.0
2006-07-19 23:55:00,0.62452,0.62467,0.62445,0.62455,457099999.0
2006-07-20 00:00:00,0.62463,0.62479,0.62447,0.6245,408400006.0
2006-07-20 00:05:00,0.62453,0.62487,0.62437,0.62487,368699997.0
2006-07-20 00:10:00,0.62477,0.62516,0.62477,0.62498,394399998.0
2006-07-20 00:15:00,0.62487,0.62506,0.62481,0.62503,438799995.0
2006-07-20 00:20:00,0.625,0.62505,0.62485,0.625,346899998.0
2006-07-20 00:25:00,0.62502,0.62505,0.62487,0.62495,302300000.0
2006-07-20 00:30:00,0.62499,0.62502,0.62467,0.625,399199998.0
2006-07-20 00:35:00,0.62492,0.625,0.62477,0.62492,467399999.0
2006-07-20 00:40:00,0.62492,0.62505,0.6248,0.6249,337199998.0
2006-07-20 00:45:00,0.62491,0.62525,0.62491,0.6252,331699999.0
2006-07-20 00:50:00,0.62514,0.62516,0.625,0.6251,346799998.0
2006-07-20 00:55:00,0.62512,0.62518,0.62505,0.6251,399200001.0
2006-07-20 01:00:00,0.62504,0.62525,0.62496,0.62497,245000001.0
2006-07-20 01:05:00,0.62484,0.62512,0.62483,0.62512,205300001.0
2006-07-20 01:10:00,0.62501,0.62528,0.62487,0.62502,435900005.0
2006-07-20 01:15:00,0.62498,0.62508,0.6249,0.625,480500002.0
2006-07-20 01:20:00,0.62497,0.62523,0.62493,0.62523,397999997.0
2006-07-20 01:25:00,0.6252,0.6253,0.62496,0.6252,512599997.0
2006-07-20 01:30:00,0.62529,0.62541,0.62515,0.62532,312499999.0
2006-07-20 01:35:00,0.62535,0.62543,0.62522,0.62522,406200005.0
2006-07-20 01:40:00,0.62533,0.6254,0.62514,0.62535,390599994.0
2006-07-20 01:45:00,0.62535,0.6255,0.6252,0.62525,386000000.0
2006-07-20 01:50:00,0.6253,0.62532,0.62494,0.6251,316699998.0
2006-07-20 01:55:00,0.62505,0.62531,0.6249,0.62522,332699997.0
2006-07-20 02:00:00,0.62528,0.6253,0.6246,0.62467,397500000.0
2006-07-20 02:05:00,0.62472,0.62507,0.62465,0.62483,402600003.0
2006-07-20 02:10:00,0.62486,0.62486,0.62445,0.62464,312300001.0
2006-07-20 02:15:00,0.62444,0.62444,0.62399,0.62406,480800000.0
2006-07-20 02:20:00,0.62417,0.62421,0.624,0.6241,552299998.0
2006-07-20 02:25:00,0.62413,0.62413,0.62386,0.6239,403099998.0
2006-07-20 02:30:00,0.62402,0.62427,0.62398,0.6242,397699999.0
2006-07-20 02:35:00,0.62412,0.62423,0.62392,0.62413,508200001.0
2006-07-20 02:40:00,0.62413,0.62456,0.62411,0.62447,424400001.0
2006-07-20 02:45:00,0.62444,0.62444,0.62414,0.6242,315500003.0
2006-07-20 02:50:00,0.62427,0.62434,0.62324,0.62334,399999999.0
2006-07-20 02:55:00,0.62337,0.6236,0.62335,0.62345,386500000.0
2006-07-20 03:00:00,0.62345,0.6236,0.6234,0.62355,444499998.0
2006-07-20 03:05:00,0.62352,0.62402,0.62352,0.62402,418700000.0
2006-07-20 03:10:00,0.62416,0.62424,0.62375,0.62378,282100001.0
2006-07-20 03:15:00,0.62374,0.62381,0.62356,0.6237,359799998.0
2006-07-20 03:20:00,0.62378,0.6238,0.62349,0.62361,513799999.0
2006-07-20 03:25:00,0.62369,0.62385,0.62359,0.62369,463099999.0
2006-07-20 03:30:00,0.62375,0.62377,0.62345,0.6235,353399997.0
2006-07-20 03:35:00,0.6236,0.6236,0.62343,0.6235,339300001.0
2006-07-20 03:40:00,0.62345,0.62405,0.62345,0.62385,430299998.0
2006-07-20 03:45:00,0.62392,0.62392,0.6235,0.62371,376999998.0
2006-07-20 03:50:00,0.62369,0.6238,0.6236,0.6238,348499999.0
2006-07-20 03:55:00,0.62365,0.62385,0.62353,0.6238,491799995.0
2006-07-20 04:00:00,0.62375,0.62384,0.62367,0.62375,406900000.0
2006-07-20 04:05:00,0.62371,0.62384,0.62365,0.62373,494999998.0
2006-07-20 04:10:00,0.62368,0.6238,0.6236,0.6236,349400000.0
2006-07-20 04:15:00,0.6237,0.6238,0.6236,0.6237,430600004.0
2006-07-20 04:20:00,0.6237,0.6238,0.62365,0.62365,359699998.0
2006-07-20 04:25:00,0.6238,0.62383,0.62367,0.6238,265100002.0
2006-07-20 04:30:00,0.6237,0.62377,0.62355,0.62365,324099998.0
2006-07-20 04:35:00,0.6236,0.62384,0.62355,0.62373,309100000.0
2006-07-20 04:40:00,0.6237,0.62384,0.62365,0.6237,425299994.0
2006-07-20 04:45:00,0.62372,0.62382,0.62364,0.6237,477900002.0
2006-07-20 04:50:00,0.62377,0.62384,0.62364,0.6238,488599999.0
2006-07-20 04:55:00,0.62377,0.62386,0.62346,0.62375,512600002.0
2006-07-20 05:00:00,0.62377,0.62397,0.62363,0.62382,422100002.0
2006-07-20 05:05:00,0.6238,0.62385,0.62365,0.62375,417900000.0
2006-07-20 05:10:00,0.62372,0.6239,0.62366,0.62389,332299997.0
2006-07-20 05:15:00,0.62385,0.62395,0.6237,0.62395,377300002.0
2006-07-20 05:20:00,0.62385,0.6239,0.6237,0.6238,278499998.0
2006-07-20 05:25:00,0.6237,0.62418,0.6237,0.62418,370299999.0
2006-07-20 05:30:00,0.62405,0.62425,0.62394,0.62418,280900000.0
2006-07-20 05:35:00,0.6242,0.6242,0.62385,0.62415,398699991.0
2006-07-20 05:40:00,0.6242,0.62425,0.6241,0.62415,436500000.0
2006-07-20 05:45:00,0.62413,0.62425,0.624,0.62425,333299996.0
2006-07-20 05:50:00,0.62419,0.62435,0.62413,0.6242,283800004.0
2006-07-20 05:55:00,0.6242,0.62431,0.6241,0.62421,329399999.0
2006-07-20 06:00:00,0.6241,0.6242,0.62376,0.62376,372399998.0
2006-07-20 06:05:00,0.62385,0.6239,0.6237,0.62385,539999996.0
2006-07-20 06:10:00,0.62376,0.62376,0.62327,0.62355,232900000.0
2006-07-20 06:15:00,0.6235,0.6236,0.62325,0.62359,276999999.0
2006-07-20 06:20:00,0.6235,0.62355,0.62323,0.62338,327300003.0
2006-07-20 06:25:00,0.62342,0.62352,0.62333,0.62345,399200002.0
2006-07-20 06:30:00,0.6234,0.62348,0.62294,0.62308,379299997.0
2006-07-20 06:35:00,0.62303,0.6231,0.62291,0.623,244500001.0
2006-07-20 06:40:00,0.62287,0.62292,0.62263,0.62272,379199999.0
2006-07-20 06:45:00,0.62271,0.62271,0.62235,0.62252,566799999.0
2006-07-20 06:50:00,0.62252,0.62275,0.62247,0.62269,364000000.0
2006-07-20 06:55:00,0.62272,0.62319,0.62272,0.623,408699997.0
2006-07-20 07:00:00,0.623,0.62315,0.62287,0.62308,317599999.0
2006-07-20 07:05:00,0.62311,0.62332,0.62294,0.62315,440099997.0
2006-07-20 07:10:00,0.62315,0.62323,0.62287,0.62323,410800001.0
2006-07-20 07:15:00,0.62317,0.62325,0.62313,0.62315,286300000.0
2006-07-20 07:20:00,0.62324,0.62325,0.62294,0.62294,315100000.0
2006-07-20 07:25:00,0.6231,0.62319,0.62294,0.62305,458000002.0
2006-07-20 07:30:00,0.62303,0.62322,0.62282,0.62314,404599998.0
2006-07-20 07:35:00,0.6231,0.6232,0.62297,0.62303,377200000.0
2006-07-20 07:40:00,0.623,0.62324,0.62282,0.62297,429100000.0
2006-07-20 07:45:00,0.62295,0.623,0.62252,0.62273,560799999.0
2006-07-20 07:50:00,0.62268,0.62275,0.62234,0.62248,413700001.0
2006-07-20 07:55:00,0.62254,0.62308,0.62254,0.623,257100000.0
2006-07-20 08:00:00,0.62284,0.62335,0.62264,0.62267,394300002.0
2006-07-20 08:05:00,0.6227,0.6227,0.62221,0.62228,488200002.0
2006-07-20 08:10:00,0.62239,0.62248,0.62209,0.62209,291200000.0
2006-07-20 08:15:00,0.62209,0.62258,0.62209,0.62238,332500000.0
2006-07-20 08:20:00,0.6224,0.62276,0.62218,0.62268,438799993.0
2006-07-20 08:25:00,0.62262,0.62277,0.62253,0.62258,279000002.0
2006-07-20 08:30:00,0.62265,0.62293,0.6224,0.62293,378099999.0
2006-07-20 08:35:00,0.62286,0.62288,0.6225,0.6228,267199998.0
2006-07-20 08:40:00,0.6228,0.62298,0.6225,0.62275,468699993.0
2006-07-20 08:45:00,0.62283,0.62285,0.62255,0.62255,385000001.0
2006-07-20 08:50:00,0.62255,0.62265,0.62242,0.6226,362899998.0
2006-07-20 08:55:00,0.62265,0.62271,0.62235,0.62265,365299998.0
2006-07-20 09:00:00,0.62259,0.62269,0.6224,0.62252,305300000.0
2006-07-20 09:05:00,0.62245,0.6225,0.62184,0.62216,387299998.0
2006-07-20 09:10:00,0.62223,0.6224,0.62199,0.62204,307999997.0
2006-07-20 09:15:00,0.62199,0.62207,0.62181,0.62194,555999999.0
2006-07-20 09:20:00,0.62192,0.62208,0.62189,0.62198,396599999.0
2006-07-20 09:25:00,0.62208,0.62221,0.62195,0.62216,575700001.0
2006-07-20 09:30:00,0.62218,0.62226,0.62186,0.62186,458800000.0
2006-07-20 09:35:00,0.62173,0.62212,0.62154,0.62175,494100000.0
2006-07-20 09:40:00,0.62178,0.62217,0.62155,0.62155,355299998.0
2006-07-20 09:45:00,0.6215,0.6218,0.62133,0.62138,445700003.0
2006-07-20 09:50:00,0.6213,0.62153,0.62125,0.62142,567199997.0
2006-07-20 09:55:00,0.62133,0.62148,0.62089,0.62107,490199998.0
2006-07-20 10:00:00,0.62113,0.62131,0.62087,0.62087,522399997.0
2006-07-20 10:05:00,0.6208,0.62101,0.62045,0.62067,487399995.0
2006-07-20 10:10:00,0.62059,0.62104,0.62059,0.62088,448899999.0
2006-07-20 10:15:00,0.62088,0.62111,0.6208,0.6208,404400001.0
2006-07-20 10:20:00,0.62078,0.62101,0.62072,0.62083,338799998.0
2006-07-20 10:25:00,0.62078,0.62092,0.62038,0.62085,285300000.0
2006-07-20 10:30:00,0.62081,0.62092,0.62063,0.62089,373599998.0
2006-07-20 10:35:00,0.62078,0.62078,0.62039,0.62053,389900000.0
2006-07-20 10:40:00,0.62062,0.62062,0.62029,0.6206,330399998.0
2006-07-20 10:45:00,0.62065,0.6208,0.62055,0.62075,527999997.0
2006-07-20 10:50:00,0.62082,0.62082,0.62041,0.6207,382099997.0
2006-07-20 10:55:00,0.6207,0.62094,0.62054,0.62062,494999999.0
2006-07-20 11:00:00,0.62062,0.62084,0.62045,0.62052,468399995.0
2006-07-20 11:05:00,0.6206,0.6206,0.62014,0.62019,383300000.0
2006-07-20 11:10:00,0.62021,0.62034,0.61969,0.61995,497599999.0
2006-07-20 11:15:00,0.62009,0.62038,0.62,0.62015,651999995.0
2006-07-20 11:20:00,0.62009,0.62016,0.61927,0.61943,485099999.0
2006-07-20 11:25:00,0.61933,0.61975,0.61933,0.61946,461000003.0
2006-07-20 11:30:00,0.61954,0.61962,0.61937,0.61955,319200000.0
2006-07-20 11:35:00,0.61955,0.61955,0.6192,0.61942,573499998.0
2006-07-20 11:40:00,0.6194,0.6195,0.61933,0.61943,446600000.0
2006-07-20 11:45:00,0.61921,0.61921,0.61884,0.61903,499899997.0
2006-07-20 11:50:00,0.61903,0.61912,0.61891,0.61901,516099999.0
2006-07-20 11:55:00,0.61892,0.61931,0.61892,0.61918,496800001.0
2006-07-20 12:00:00,0.61925,0.61965,0.61915,0.61959,474199999.0
2006-07-20 12:05:00,0.61965,0.61989,0.61957,0.61989,459799995.0
2006-07-20 12:10:00,0.61988,0.61991,0.61919,0.61962,356600000.0
2006-07-20 12:15:00,0.61962,0.61979,0.61954,0.61973,385699999.0
2006-07-20 12:20:00,0.61984,0.62009,0.61942,0.61977,425300003.0
2006-07-20 12:25:00,0.62002,0.62062,0.61986,0.62053,468000003.0
2006-07-20 12:30:00,0.62042,0.62069,0.61986,0.62047,484300000.0
2006-07-20 12:35:00,0.62048,0.62082,0.62028,0.62055,562200002.0
2006-07-20 12:40:00,0.62053,0.62087,0.62036,0.62065,344800001.0
2006-07-20 12:45:00,0.62068,0.62085,0.62048,0.6208,281200000.0
2006-07-20 12:50:00,0.62072,0.62095,0.6206,0.62095,380300000.0
2006-07-20 12:55:00,0.62087,0.62127,0.62081,0.62114,377199999.0
2006-07-20 13:00:00,0.62102,0.62119,0.62051,0.62101,435399999.0
2006-07-20 13:05:00,0.62104,0.62111,0.61979,0.61979,457799998.0
2006-07-20 13:10:00,0.61994,0.62105,0.61994,0.62101,487900000.0
2006-07-20 13:15:00,0.62105,0.62171,0.62098,0.62165,394100000.0
2006-07-20 13:20:00,0.62161,0.62231,0.62161,0.62198,577499997.0
2006-07-20 13:25:00,0.62225,0.62236,0.62185,0.62221,412500000.0
2006-07-20 13:30:00,0.62214,0.62274,0.62214,0.62244,414999994.0
2006-07-20 13:35:00,0.62254,0.62288,0.62237,0.62276,470300004.0
2006-07-20 13:40:00,0.62282,0.62332,0.6227,0.6227,449099996.0
2006-07-20 13:45:00,0.62259,0.6228,0.62245,0.62262,454899999.0
2006-07-20 13:50:00,0.62263,0.62272,0.62192,0.6221,438199998.0
2006-07-20 13:55:00,0.62204,0.62233,0.62201,0.62201,521999996.0
2006-07-20 14:00:00,0.62203,0.62225,0.62191,0.62207,351999998.0
2006-07-20 14:05:00,0.62207,0.62244,0.622,0.6223,420599999.0
2006-07-20 14:10:00,0.62242,0.62242,0.62209,0.6222,370399997.0
2006-07-20 14:15:00,0.62222,0.62254,0.62215,0.62247,457099996.0
2006-07-20 14:20:00,0.62243,0.6225,0.62191,0.62233,363999999.0
2006-07-20 14:25:00,0.62228,0.6224,0.61926,0.61926,465399992.0
2006-07-20 14:30:00,0.61926,0.62237,0.61926,0.62214,365400000.0
2006-07-20 14:35:00,0.62195,0.62207,0.62134,0.6214,404399996.0
2006-07-20 14:40:00,0.62144,0.62251,0.62141,0.62218,383299998.0
2006-07-20 14:45:00,0.62203,0.62203,0.62126,0.62135,568399998.0
2006-07-20 14:50:00,0.62138,0.62188,0.62132,0.62172,378399994.0
2006-07-20 14:55:00,0.6216,0.62165,0.62135,0.62148,340399995.0
2006-07-20 15:00:00,0.6215,0.62157,0.62133,0.62155,413399999.0
2006-07-20 15:05:00,0.6215,0.62171,0.6214,0.62167,518099993.0
2006-07-20 15:10:00,0.62166,0.62183,0.6216,0.62178,414300000.0
2006-07-20 15:15:00,0.62176,0.62179,0.62155,0.62174,416699997.0
2006-07-20 15:20:00,0.62177,0.62183,0.62139,0.62158,423400004.0
2006-07-20 15:25:00,0.62168,0.62185,0.62158,0.62158,552299997.0
2006-07-20 15:30:00,0.62163,0.62177,0.62158,0.62158,264899998.0
2006-07-20 15:35:00,0.62155,0.62168,0.62132,0.62145,345400001.0
2006-07-20 15:40:00,0.62145,0.62173,0.62125,0.62173,341799999.0
2006-07-20 15:45:00,0.62173,0.62208,0.62173,0.62205,248899998.0
2006-07-20 15:50:00,0.62192,0.62197,0.62169,0.62191,433499999.0
2006-07-20 15:55:00,0.622,0.62234,0.62195,0.62224,474299995.0
2006-07-20 16:00:00,0.62213,0.62224,0.62169,0.62172,334099998.0
2006-07-20 16:05:00,0.62167,0.62237,0.62167,0.62237,334099999.0
2006-07-20 16:10:00,0.62246,0.62318,0.62232,0.62279,426000003.0
2006-07-20 16:15:00,0.62276,0.62284,0.62205,0.62227,457600003.0
2006-07-20 16:20:00,0.62235,0.62287,0.62231,0.62287,476200005.0
2006-07-20 16:25:00,0.62281,0.62281,0.62225,0.62252,497699998.0
2006-07-20 16:30:00,0.62252,0.62297,0.62252,0.62264,581099998.0
2006-07-20 16:35:00,0.62267,0.62279,0.62213,0.62257,415199998.0
2006-07-20 16:40:00,0.62256,0.62272,0.62238,0.62238,386900002.0
2006-07-20 16:45:00,0.6225,0.6225,0.62169,0.62183,494599994.0
2006-07-20 16:50:00,0.62185,0.62245,0.62182,0.62232,453000003.0
2006-07-20 16:55:00,0.62234,0.62246,0.62168,0.62183,578400001.0
2006-07-20 17:00:00,0.62191,0.62253,0.62191,0.62242,434199998.0
2006-07-20 17:05:00,0.62243,0.62297,0.62231,0.62297,333600000.0
2006-07-20 17:10:00,0.62289,0.623,0.62268,0.62295,456800003.0
2006-07-20 17:15:00,0.62295,0.62351,0.62285,0.62329,299899998.0
2006-07-20 17:20:00,0.62342,0.62347,0.62288,0.62313,366099999.0
2006-07-20 17:25:00,0.62306,0.62321,0.62276,0.62287,463800004.0
2006-07-20 17:30:00,0.62294,0.62326,0.6228,0.62319,344100000.0
2006-07-20 17:35:00,0.62305,0.62317,0.62282,0.62292,400100003.0
2006-07-20 17:40:00,0.62277,0.62292,0.62273,0.62292,312700001.0
2006-07-20 17:45:00,0.62295,0.62295,0.62265,0.6229,333699999.0
2006-07-20 17:50:00,0.62285,0.623,0.62238,0.62238,350199999.0
2006-07-20 17:55:00,0.62223,0.62253,0.62214,0.62214,494199998.0
2006-07-20 18:00:00,0.62204,0.62277,0.62204,0.62275,706099993.0
2006-07-20 18:05:00,0.62289,0.62299,0.62265,0.62281,1033199992.0
2006-07-20 18:10:00,0.62275,0.6229,0.62248,0.6226,386299998.0
2006-07-20 18:15:00,0.62259,0.62272,0.62201,0.62201,1081900002.0
2006-07-20 18:20:00,0.62199,0.62213,0.6215,0.62179,1063500010.0
2006-07-20 18:25:00,0.62168,0.62215,0.62148,0.62198,1084499999.0
2006-07-20 18:30:00,0.62197,0.62245,0.62188,0.62245,664099997.0
2006-07-20 18:35:00,0.62253,0.62275,0.62237,0.6227,793799999.0
2006-07-20 18:40:00,0.6227,0.62291,0.62254,0.62268,1497500001.0
2006-07-20 18:45:00,0.62273,0.62273,0.62225,0.6224,1025599989.0
2006-07-20 18:50:00,0.6224,0.62244,0.6223,0.62244,412899998.0
2006-07-20 18:55:00,0.62247,0.62271,0.62226,0.62255,658100002.0
2006-07-20 19:00:00,0.62252,0.62305,0.62245,0.62285,680999998.0
2006-07-20 19:05:00,0.62285,0.62296,0.62265,0.62282,725199997.0
2006-07-20 19:10:00,0.62282,0.62285,0.6227,0.6228,480000000.0
2006-07-20 19:15:00,0.6228,0.62292,0.62265,0.62292,382100000.0
2006-07-20 19:20:00,0.62295,0.62303,0.6227,0.6227,567999994.0
2006-07-20 19:25:00,0.62275,0.62285,0.6226,0.6227,533900000.0
2006-07-20 19:30:00,0.62275,0.62285,0.6226,0.62275,518499996.0
2006-07-20 19:35:00,0.62275,0.6228,0.62238,0.6224,809399996.0
2006-07-20 19:40:00,0.62248,0.62265,0.62235,0.62259,528799996.0
2006-07-20 19:45:00,0.62265,0.62293,0.62255,0.62293,371600002.0
2006-07-20 19:50:00,0.62282,0.62313,0.62255,0.62305,669899996.0
2006-07-20 19:55:00,0.62295,0.6231,0.6228,0.62284,990500000.0
2006-07-20 20:00:00,0.62289,0.62331,0.62287,0.62301,785499996.0
2006-07-20 20:05:00,0.62297,0.62309,0.6226,0.6228,768400000.0
2006-07-20 20:10:00,0.62275,0.62285,0.62243,0.6228,544699999.0
2006-07-20 20:15:00,0.62273,0.62326,0.62259,0.62259,732600001.0
2006-07-20 20:20:00,0.62261,0.62261,0.62196,0.62223,495499999.0
2006-07-20 20:25:00,0.62218,0.62245,0.62199,0.62236,536199999.0
2006-07-20 20:30:00,0.62225,0.6224,0.62225,0.62235,984400006.0
2006-07-20 20:35:00,0.62235,0.62238,0.62205,0.6222,739500006.0
2006-07-20 20:40:00,0.6222,0.62264,0.6222,0.62256,665899999.0
2006-07-20 20:45:00,0.6226,0.6228,0.62252,0.62275,334600002.0
2006-07-20 20:50:00,0.62277,0.62328,0.62274,0.62311,676999998.0
2006-07-20 20:55:00,0.623,0.62315,0.6228,0.62295,703800000.0
2006-07-20 21:00:00,0.62295,0.62305,0.62285,0.6229,550099999.0
2006-07-20 21:05:00,0.623,0.62305,0.62285,0.623,590599997.0
2006-07-20 21:10:00,0.62295,0.62302,0.6229,0.62295,370399996.0
2006-07-20 21:15:00,0.62295,0.62305,0.6228,0.62295,857000001.0
2006-07-20 21:20:00,0.623,0.62305,0.62285,0.62295,646600000.0
2006-07-20 21:25:00,0.62295,0.623,0.6228,0.6229,549000005.0
2006-07-20 21:30:00,0.62297,0.62305,0.62287,0.62295,386800001.0
2006-07-20 21:35:00,0.62295,0.62305,0.62285,0.62297,625899997.0
2006-07-20 21:40:00,0.623,0.62305,0.6228,0.6228,591999998.0
2006-07-20 21:45:00,0.62295,0.623,0.62285,0.62293,386600003.0
2006-07-20 21:50:00,0.623,0.6231,0.6229,0.62295,408100000.0
2006-07-20 21:55:00,0.62295,0.62305,0.62285,0.62295,456699997.0
2006-07-20 22:00:00,0.62295,0.623,0.6229,0.62295,462899998.0
2006-07-20 22:05:00,0.6229,0.6231,0.6228,0.62293,600200001.0
2006-07-20 22:10:00,0.62295,0.62305,0.62285,0.62297,491500002.0
2006-07-20 22:15:00,0.62297,0.62305,0.62285,0.62295,547699996.0
2006-07-20 22:20:00,0.623,0.62305,0.62287,0.623,528499997.0
2006-07-20 22:25:00,0.6229,0.62305,0.62285,0.62295,320899999.0
2006-07-20 22:30:00,0.623,0.62305,0.6227,0.62297,542899999.0
2006-07-20 22:35:00,0.62302,0.62302,0.6227,0.623,485399999.0
2006-07-20 22:40:00,0.62295,0.62305,0.6228,0.62287,506100000.0
2006-07-20 22:45:00,0.62295,0.62305,0.62275,0.62295,560199998.0
2006-07-20 22:50:00,0.623,0.623,0.6227,0.6229,633199996.0
2006-07-20 22:55:00,0.6229,0.6231,0.62275,0.62275,566300001.0
2006-07-20 23:00:00,0.62288,0.623,0.62176,0.62205,562899999.0
2006-07-20 23:05:00,0.62212,0.62217,0.62168,0.6221,604999999.0
2006-07-20 23:10:00,0.62206,0.62242,0.62193,0.62218,681699992.0
2006-07-20 23:15:00,0.62223,0.62229,0.62177,0.62224,563400001.0
2006-07-20 23:20:00,0.62222,0.62239,0.62202,0.62223,449800001.0
2006-07-20 23:25:00,0.62219,0.6229,0.62198,0.62214,402100002.0
2006-07-20 23:30:00,0.6221,0.62227,0.6221,0.6222,431299995.0
2006-07-20 23:35:00,0.62225,0.6223,0.62196,0.62203,376800004.0
2006-07-20 23:40:00,0.6221,0.62212,0.62193,0.62205,242200004.0
2006-07-20 23:45:00,0.62215,0.62215,0.62196,0.62205,460400001.0
2006-07-20 23:50:00,0.622,0.62215,0.62195,0.6221,413599998.0
2006-07-20 23:55:00,0.6221,0.6221,0.62177,0.62182,400199997.0
2006-07-21 00:00:00,0.6219,0.6219,0.62165,0.6217,287900001.0
2006-07-21 00:05:00,0.62177,0.62192,0.62177,0.6219,315299999.0
2006-07-21 00:10:00,0.62177,0.62195,0.6217,0.62192,392000002.0
2006-07-21 00:15:00,0.62192,0.622,0.6218,0.622,443899999.0
2006-07-21 00:20:00,0.6219,0.62197,0.62185,0.62195,317800001.0
2006-07-21 00:25:00,0.62197,0.622,0.62182,0.6219,424099998.0
2006-07-21 00:30:00,0.622,0.62201,0.6217,0.622,351200002.0
2006-07-21 00:35:00,0.62201,0.62225,0.62187,0.62215,419200000.0
2006-07-21 00:40:00,0.6221,0.62215,0.62188,0.62213,252900001.0
2006-07-21 00:45:00,0.62194,0.62205,0.62179,0.62187,386200003.0
2006-07-21 00:50:00,0.6218,0.62191,0.6217,0.62185,369599999.0
2006-07-21 00:55:00,0.62185,0.62193,0.62175,0.62189,388999999.0
2006-07-21 01:00:00,0.62184,0.6221,0.62184,0.6221,173500001.0
2006-07-21 01:05:00,0.62197,0.62208,0.6219,0.62202,261399997.0
2006-07-21 01:10:00,0.62199,0.62213,0.62179,0.62194,421099996.0
2006-07-21 01:15:00,0.62196,0.62204,0.6218,0.62195,366299999.0
2006-07-21 01:20:00,0.6219,0.62196,0.62173,0.62185,336799999.0
2006-07-21 01:25:00,0.62181,0.62195,0.6217,0.62185,383100002.0
2006-07-21 01:30:00,0.62197,0.62199,0.62174,0.62181,361799998.0
2006-07-21 01:35:00,0.6218,0.6219,0.62179,0.6218,415099999.0
2006-07-21 01:40:00,0.62195,0.62207,0.62175,0.622,374500001.0
2006-07-21 01:45:00,0.622,0.62213,0.62187,0.6219,457599999.0
2006-07-21 01:50:00,0.62194,0.6221,0.6217,0.6221,445700001.0
2006-07-21 01:55:00,0.62194,0.62215,0.62188,0.62202,479500002.0
2006-07-21 02:00:00,0.62208,0.62213,0.62195,0.62205,452000000.0
2006-07-21 02:05:00,0.62207,0.6221,0.62195,0.622,320500002.0
2006-07-21 02:10:00,0.62207,0.62215,0.62195,0.622,380100000.0
2006-07-21 02:15:00,0.62191,0.622,0.62177,0.62187,317100000.0
2006-07-21 02:20:00,0.62197,0.622,0.6218,0.62194,526599990.0
2006-07-21 02:25:00,0.622,0.62205,0.6218,0.62195,263400000.0
2006-07-21 02:30:00,0.62205,0.62217,0.62187,0.622,335800001.0
2006-07-21 02:35:00,0.62194,0.62205,0.62185,0.62195,384799999.0
2006-07-21 02:40:00,0.6219,0.622,0.62183,0.6219,326399998.0
2006-07-21 02:45:00,0.6219,0.62195,0.62185,0.6219,319099994.0
2006-07-21 02:50:00,0.62197,0.62197,0.62154,0.6216,432599996.0
2006-07-21 02:55:00,0.62169,0.622,0.62165,0.62185,375200002.0
2006-07-21 03:00:00,0.62185,0.62197,0.6218,0.6219,443999999.0
2006-07-21 03:05:00,0.62185,0.622,0.6218,0.6219,345899998.0
2006-07-21 03:10:00,0.62192,0.62201,0.6218,0.62195,267600000.0
2006-07-21 03:15:00,0.62193,0.62193,0.62155,0.62165,388599999.0
2006-07-21 03:20:00,0.6217,0.62175,0.62122,0.6215,351500001.0
2006-07-21 03:25:00,0.62152,0.62164,0.62135,0.62164,426300000.0
2006-07-21 03:30:00,0.62165,0.6217,0.62155,0.6216,416199999.0
2006-07-21 03:35:00,0.6217,0.6217,0.62151,0.62155,460599997.0
2006-07-21 03:40:00,0.6215,0.62161,0.62132,0.6215,358600003.0
2006-07-21 03:45:00,0.6216,0.6216,0.62135,0.62158,344899999.0
2006-07-21 03:50:00,0.62155,0.62165,0.62139,0.62165,392799999.0
2006-07-21 03:55:00,0.62155,0.6218,0.62147,0.62175,421900000.0
2006-07-21 04:00:00,0.6217,0.62192,0.62161,0.62192,322899995.0
2006-07-21 04:05:00,0.6219,0.62221,0.62187,0.622,382200000.0
2006-07-21 04:10:00,0.62195,0.62203,0.6218,0.6218,427299998.0
2006-07-21 04:15:00,0.6219,0.622,0.62187,0.6219,307500002.0
2006-07-21 04:20:00,0.62191,0.6221,0.62173,0.62173,430000003.0
2006-07-21 04:25:00,0.62176,0.62193,0.62165,0.62175,365699997.0
2006-07-21 04:30:00,0.6217,0.62182,0.62157,0.6216,354799999.0
2006-07-21 04:35:00,0.62155,0.6217,0.6215,0.62165,326099999.0
2006-07-21 04:40:00,0.6216,0.6216,0.62125,0.62143,352700000.0
2006-07-21 04:45:00,0.62144,0.62167,0.6214,0.62156,549500004.0
2006-07-21 04:50:00,0.62162,0.62165,0.62142,0.62165,426999995.0
2006-07-21 04:55:00,0.62162,0.62162,0.62117,0.62137,479799998.0
2006-07-21 05:00:00,0.62135,0.62147,0.62115,0.62132,448400005.0
2006-07-21 05:05:00,0.6213,0.62151,0.62122,0.62145,426600003.0
2006-07-21 05:10:00,0.6214,0.6215,0.62128,0.62145,334299996.0
2006-07-21 05:15:00,0.6214,0.62148,0.62125,0.62148,289899999.0
2006-07-21 05:20:00,0.62135,0.62145,0.62123,0.62135,247600001.0
2006-07-21 05:25:00,0.62123,0.6216,0.6212,0.6216,491400004.0
2006-07-21 05:30:00,0.6215,0.62155,0.62138,0.62149,328699998.0
2006-07-21 05:35:00,0.62153,0.62155,0.62117,0.6214,517900001.0
2006-07-21 05:40:00,0.62141,0.62141,0.62105,0.6211,394999999.0
2006-07-21 05:45:00,0.62112,0.62135,0.62103,0.62125,415999996.0
2006-07-21 05:50:00,0.6212,0.62135,0.62113,0.6212,316800000.0
2006-07-21 05:55:00,0.62122,0.62147,0.62114,0.62135,285899998.0
2006-07-21 06:00:00,0.62124,0.62144,0.62115,0.62137,264900002.0
2006-07-21 06:05:00,0.62148,0.62157,0.6213,0.62145,529600000.0
2006-07-21 06:10:00,0.62143,0.62155,0.62135,0.6215,192300000.0
2006-07-21 06:15:00,0.62148,0.62149,0.62108,0.62126,355399998.0
2006-07-21 06:20:00,0.6212,0.62127,0.6209,0.6211,356600000.0
2006-07-21 06:25:00,0.6211,0.62125,0.62078,0.6209,446100000.0
2006-07-21 06:30:00,0.62085,0.62095,0.6207,0.62082,385600000.0
2006-07-21 06:35:00,0.62082,0.62095,0.62075,0.6209,371700002.0
2006-07-21 06:40:00,0.62082,0.6209,0.6207,0.6209,392000000.0
2006-07-21 06:45:00,0.62085,0.62111,0.6208,0.6211,360099996.0
2006-07-21 06:50:00,0.62113,0.6212,0.62095,0.6211,439499997.0
2006-07-21 06:55:00,0.62109,0.6212,0.62092,0.62112,451500001.0
2006-07-21 07:00:00,0.62105,0.62131,0.62098,0.6213,322800003.0
2006-07-21 07:05:00,0.62125,0.6214,0.6211,0.62135,384200002.0
2006-07-21 07:10:00,0.62135,0.6214,0.62105,0.62129,280800000.0
2006-07-21 07:15:00,0.62125,0.62135,0.62115,0.62125,300200003.0
2006-07-21 07:20:00,0.62135,0.62145,0.62115,0.62115,170999999.0
2006-07-21 07:25:00,0.6213,0.62145,0.62123,0.6213,502099997.0
2006-07-21 07:30:00,0.6213,0.62143,0.62105,0.62127,435000002.0
2006-07-21 07:35:00,0.62114,0.62133,0.6211,0.62126,457100001.0
2006-07-21 07:40:00,0.62125,0.6214,0.62099,0.62107,303899998.0
2006-07-21 07:45:00,0.62106,0.62115,0.62093,0.62115,462099999.0
2006-07-21 07:50:00,0.6211,0.62132,0.62095,0.62117,367699999.0
2006-07-21 07:55:00,0.6212,0.62122,0.62105,0.62113,246099999.0
2006-07-21 08:00:00,0.62095,0.62112,0.62076,0.62096,375800000.0
2006-07-21 08:05:00,0.62098,0.62105,0.62064,0.62089,497500003.0
2006-07-21 08:10:00,0.62095,0.621,0.62079,0.62085,241100002.0
2006-07-21 08:15:00,0.62085,0.62095,0.62065,0.62075,305399999.0
2006-07-21 08:20:00,0.62078,0.62093,0.62068,0.62093,273499999.0
2006-07-21 08:25:00,0.6209,0.62092,0.62068,0.62076,351400002.0
2006-07-21 08:30:00,0.6209,0.6214,0.62075,0.6214,387699998.0
2006-07-21 08:35:00,0.6213,0.62158,0.62119,0.62124,296399999.0
2006-07-21 08:40:00,0.6213,0.62149,0.6211,0.62125,454000004.0
2006-07-21 08:45:00,0.62126,0.62132,0.62086,0.62086,450600002.0
2006-07-21 08:50:00,0.62082,0.62088,0.6206,0.62065,453000003.0
2006-07-21 08:55:00,0.62068,0.62108,0.62053,0.62108,297500003.0
2006-07-21 09:00:00,0.62105,0.62134,0.62104,0.62113,338600001.0
2006-07-21 09:05:00,0.62105,0.6211,0.62074,0.62076,334299998.0
2006-07-21 09:10:00,0.62075,0.62087,0.62052,0.62079,434800000.0
2006-07-21 09:15:00,0.62094,0.6217,0.62094,0.62139,554700002.0
2006-07-21 09:20:00,0.62141,0.62208,0.62135,0.62183,380199999.0
2006-07-21 09:25:00,0.62194,0.62198,0.62164,0.62176,336600000.0
2006-07-21 09:30:00,0.62176,0.62195,0.62151,0.62164,342200001.0
2006-07-21 09:35:00,0.62165,0.622,0.6215,0.62191,437399997.0
2006-07-21 09:40:00,0.62198,0.6224,0.62198,0.6223,414399999.0
2006-07-21 09:45:00,0.62239,0.62245,0.62224,0.62233,297499997.0
2006-07-21 09:50:00,0.6223,0.62278,0.62225,0.62265,407200000.0
2006-07-21 09:55:00,0.62259,0.62279,0.62255,0.62265,360299998.0
2006-07-21 10:00:00,0.6226,0.62279,0.62248,0.62252,324000001.0
2006-07-21 10:05:00,0.62256,0.62277,0.62241,0.62274,487200000.0
2006-07-21 10:10:00,0.62276,0.62341,0.62266,0.62312,254300000.0
2006-07-21 10:15:00,0.62338,0.62382,0.62312,0.62312,447599999.0
2006-07-21 10:20:00,0.6231,0.62331,0.62303,0.62316,377499998.0
2006-07-21 10:25:00,0.62315,0.6232,0.623,0.62304,318599999.0
2006-07-21 10:30:00,0.62308,0.62321,0.62266,0.623,414400000.0
2006-07-21 10:35:00,0.62298,0.62315,0.62274,0.62298,517400004.0
2006-07-21 10:40:00,0.62307,0.62337,0.62284,0.62316,473600001.0
2006-07-21 10:45:00,0.62317,0.62323,0.62298,0.62318,476899993.0
2006-07-21 10:50:00,0.62329,0.62337,0.62308,0.62323,283499999.0
2006-07-21 10:55:00,0.6232,0.62335,0.62314,0.62319,385599993.0
2006-07-21 11:00:00,0.62311,0.62322,0.62288,0.62295,520700001.0
2006-07-21 11:05:00,0.62296,0.62296,0.62248,0.62248,419200001.0
2006-07-21 11:10:00,0.62242,0.62274,0.62227,0.6225,526999999.0
2006-07-21 11:15:00,0.62259,0.6231,0.62248,0.62306,486599998.0
2006-07-21 11:20:00,0.62307,0.62331,0.62307,0.62331,387200001.0
2006-07-21 11:25:00,0.62339,0.62348,0.62308,0.62335,368099998.0
2006-07-21 11:30:00,0.62335,0.62335,0.62287,0.62305,454400001.0
2006-07-21 11:35:00,0.62315,0.62315,0.62295,0.62302,440900003.0
2006-07-21 11:40:00,0.62296,0.62314,0.62285,0.62298,438800002.0
2006-07-21 11:45:00,0.6229,0.623,0.6226,0.62275,378099999.0
2006-07-21 11:50:00,0.62277,0.62331,0.62272,0.62328,422699999.0
2006-07-21 11:55:00,0.62316,0.6234,0.62263,0.62269,343800001.0
2006-07-21 12:00:00,0.62268,0.62268,0.62239,0.6226,478300003.0
2006-07-21 12:05:00,0.62267,0.62284,0.62267,0.6228,485300003.0
2006-07-21 12:10:00,0.62275,0.62283,0.62248,0.6227,372900003.0
2006-07-21 12:15:00,0.6227,0.62279,0.6224,0.6224,393099998.0
2006-07-21 12:20:00,0.62248,0.62282,0.62222,0.62281,406899996.0
2006-07-21 12:25:00,0.62285,0.62292,0.62253,0.6227,307200000.0
2006-07-21 12:30:00,0.62266,0.62305,0.62266,0.62297,512700000.0
2006-07-21 12:35:00,0.623,0.62302,0.62266,0.62288,422400000.0
2006-07-21 12:40:00,0.6228,0.6229,0.6226,0.62275,373100000.0
2006-07-21 12:45:00,0.62271,0.62287,0.62262,0.62262,236200001.0
2006-07-21 12:50:00,0.62245,0.6228,0.62215,0.62258,411399995.0
2006-07-21 12:55:00,0.62257,0.6228,0.6225,0.62263,316500000.0
2006-07-21 13:00:00,0.62264,0.6228,0.62216,0.62232,446000004.0
2006-07-21 13:05:00,0.62234,0.62262,0.62225,0.62244,399000000.0
2006-07-21 13:10:00,0.62248,0.62266,0.62235,0.62259,457800001.0
2006-07-21 13:15:00,0.62259,0.62266,0.6222,0.6224,408099998.0
2006-07-21 13:20:00,0.62248,0.62267,0.6223,0.62242,442800001.0
2006-07-21 13:25:00,0.62255,0.62266,0.62226,0.6225,345699997.0
2006-07-21 13:30:00,0.62245,0.62275,0.62245,0.6227,418100002.0
2006-07-21 13:35:00,0.62275,0.62285,0.62262,0.62278,367499996.0
2006-07-21 13:40:00,0.6228,0.62285,0.62258,0.6228,505099999.0
2006-07-21 13:45:00,0.6228,0.62295,0.6227,0.62287,347199999.0
2006-07-21 13:50:00,0.62295,0.62315,0.62285,0.62298,442800000.0
2006-07-21 13:55:00,0.62288,0.62288,0.62268,0.62268,287300000.0
2006-07-21 14:00:00,0.62277,0.623,0.62257,0.623,327999999.0
2006-07-21 14:05:00,0.62292,0.62333,0.62274,0.6232,452100002.0
2006-07-21 14:10:00,0.6233,0.62381,0.62323,0.62363,283100000.0
2006-07-21 14:15:00,0.62367,0.62429,0.62367,0.62415,395600001.0
2006-07-21 14:20:00,0.62409,0.62508,0.62409,0.62431,306700001.0
2006-07-21 14:25:00,0.6243,0.62447,0.62424,0.62432,456999994.0
2006-07-21 14:30:00,0.62436,0.62466,0.62408,0.62429,391899995.0
2006-07-21 14:35:00,0.62423,0.62448,0.62415,0.62425,369999998.0
2006-07-21 14:40:00,0.62428,0.62431,0.62382,0.62382,364200000.0
2006-07-21 14:45:00,0.62362,0.62376,0.62351,0.62367,498199995.0
2006-07-21 14:50:00,0.62359,0.6238,0.62332,0.62375,354099996.0
2006-07-21 14:55:00,0.62371,0.6239,0.62371,0.62377,324800000.0
2006-07-21 15:00:00,0.62378,0.62394,0.62372,0.62385,472199999.0
2006-07-21 15:05:00,0.62378,0.62388,0.62365,0.62387,483300004.0
2006-07-21 15:10:00,0.62386,0.62398,0.62351,0.62358,388399999.0
2006-07-21 15:15:00,0.6236,0.62382,0.62344,0.62355,438400003.0
2006-07-21 15:20:00,0.62355,0.62373,0.62347,0.62362,427499997.0
2006-07-21 15:25:00,0.62373,0.6238,0.62362,0.6237,463000002.0
2006-07-21 15:30:00,0.62376,0.62398,0.6237,0.6238,278200004.0
2006-07-21 15:35:00,0.6238,0.62382,0.62332,0.62337,341999999.0
2006-07-21 15:40:00,0.62337,0.62368,0.62313,0.62349,409200000.0
2006-07-21 15:45:00,0.6235,0.62364,0.6234,0.62345,449099995.0
2006-07-21 15:50:00,0.62347,0.62347,0.6231,0.62312,403400001.0
2006-07-21 15:55:00,0.62309,0.62319,0.62263,0.62319,335399999.0
2006-07-21 16:00:00,0.62321,0.62362,0.62321,0.62338,377100001.0
2006-07-21 16:05:00,0.62329,0.62346,0.62321,0.62335,415599996.0
2006-07-21 16:10:00,0.6234,0.62402,0.62324,0.62396,418700000.0
2006-07-21 16:15:00,0.62391,0.62406,0.62374,0.62385,585000001.0
2006-07-21 16:20:00,0.62394,0.62418,0.62383,0.62383,470000001.0
2006-07-21 16:25:00,0.6238,0.62398,0.62367,0.62379,464100001.0
2006-07-21 16:30:00,0.62383,0.6243,0.62378,0.62423,689900003.0
2006-07-21 16:35:00,0.62425,0.62464,0.62417,0.62455,378299999.0
2006-07-21 16:40:00,0.62447,0.62463,0.62444,0.62445,270000003.0
2006-07-21 16:45:00,0.62463,0.62482,0.62433,0.6244,409599999.0
2006-07-21 16:50:00,0.62434,0.62457,0.62414,0.62455,442799999.0
2006-07-21 16:55:00,0.62455,0.62479,0.62452,0.62475,463099998.0
2006-07-21 17:00:00,0.62482,0.625,0.62459,0.6247,536699997.0
2006-07-21 17:05:00,0.62465,0.6249,0.6246,0.6249,398199998.0
2006-07-21 17:10:00,0.62491,0.62537,0.62442,0.62442,488200000.0
2006-07-21 17:15:00,0.62428,0.62428,0.62387,0.62395,349100001.0
2006-07-21 17:20:00,0.62412,0.6242,0.6237,0.62378,349800002.0
2006-07-21 17:25:00,0.6237,0.62408,0.62353,0.62364,536299998.0
2006-07-21 17:30:00,0.62365,0.624,0.62356,0.6239,384700002.0
2006-07-21 17:35:00,0.6239,0.62424,0.6239,0.62424,317600000.0
2006-07-21 17:40:00,0.62409,0.62417,0.6237,0.62398,312000000.0
2006-07-21 17:45:00,0.624,0.62415,0.62374,0.62415,217100001.0
2006-07-21 17:50:00,0.6241,0.62452,0.624,0.62433,315000001.0
2006-07-21 17:55:00,0.62432,0.62491,0.62432,0.62491,500200002.0
2006-07-21 18:00:00,0.6249,0.62498,0.62455,0.6247,617600003.0
2006-07-21 18:05:00,0.62475,0.62485,0.62414,0.6244,982299993.0
2006-07-21 18:10:00,0.62431,0.62495,0.62422,0.62475,427299998.0
2006-07-21 18:15:00,0.6247,0.6248,0.62429,0.62434,1162500000.0
2006-07-21 18:20:00,0.62432,0.62464,0.62429,0.6244,973099995.0
2006-07-21 18:25:00,0.62434,0.62445,0.62381,0.62413,1029199997.0
2006-07-21 18:30:00,0.62414,0.62428,0.62408,0.62428,732600001.0
2006-07-21 18:35:00,0.62432,0.62455,0.6242,0.6245,1081799990.0
2006-07-21 18:40:00,0.6245,0.62488,0.6244,0.62473,1478699994.0
2006-07-21 18:45:00,0.6248,0.6248,0.62455,0.62455,1100700002.0
2006-07-21 18:50:00,0.6245,0.6245,0.62437,0.62437,420500002.0
2006-07-21 18:55:00,0.62443,0.62443,0.62415,0.62423,557299998.0
2006-07-21 19:00:00,0.62417,0.6243,0.624,0.6241,689800000.0
2006-07-21 19:05:00,0.62412,0.62466,0.62408,0.62466,737099997.0
2006-07-21 19:10:00,0.62464,0.62464,0.624,0.62421,430300000.0
2006-07-21 19:15:00,0.6242,0.62425,0.624,0.62408,495299999.0
2006-07-21 19:20:00,0.62403,0.62403,0.62372,0.6239,540600000.0
2006-07-21 19:25:00,0.62395,0.624,0.62371,0.62387,531600001.0
2006-07-21 19:30:00,0.62392,0.62412,0.62379,0.62412,490600003.0
2006-07-21 19:35:00,0.62415,0.62423,0.62405,0.62414,667100003.0
2006-07-21 19:40:00,0.6242,0.62435,0.62397,0.62427,525399999.0
2006-07-21 19:45:00,0.62425,0.62431,0.62396,0.62396,445600003.0
2006-07-21 19:50:00,0.62407,0.6241,0.62388,0.62405,633499997.0
2006-07-21 19:55:00,0.62395,0.62413,0.62387,0.62387,933799998.0
2006-07-21 20:00:00,0.62391,0.62416,0.62383,0.62403,674199998.0
2006-07-21 20:05:00,0.62403,0.6241,0.62377,0.6241,735299996.0
2006-07-21 20:10:00,0.62405,0.62427,0.62391,0.62425,407999999.0
2006-07-21 20:15:00,0.62415,0.62454,0.62407,0.6245,848000001.0
2006-07-21 20:20:00,0.62455,0.62455,0.62405,0.62435,552199997.0
2006-07-21 20:25:00,0.62435,0.6244,0.62425,0.62435,650700000.0
2006-07-21 20:30:00,0.62425,0.6244,0.62415,0.62425,845199996.0
2006-07-21 20:35:00,0.62425,0.62435,0.6241,0.62425,794399995.0
2006-07-21 20:40:00,0.6242,0.6243,0.62402,0.6241,632399996.0
2006-07-21 20:45:00,0.6241,0.62415,0.624,0.6241,413399997.0
2006-07-21 20:50:00,0.6241,0.6242,0.62403,0.62415,762000001.0
2006-07-21 20:55:00,0.62395,0.624,0.62365,0.6238,707400000.0
2006-07-21 21:00:00,0.6238,0.6239,0.6237,0.62375,723200000.0
2006-07-21 21:05:00,0.62385,0.6239,0.6237,0.62385,524799999.0
2006-07-21 21:10:00,0.6238,0.62387,0.62375,0.6238,485500001.0
2006-07-21 21:15:00,0.6238,0.6239,0.62365,0.6238,810699995.0
2006-07-21 21:20:00,0.62385,0.6239,0.6237,0.6238,596199999.0
2006-07-21 21:25:00,0.6238,0.62385,0.62365,0.62375,495499999.0
2006-07-21 21:30:00,0.62382,0.6239,0.62372,0.6238,437600001.0
2006-07-21 21:35:00,0.6238,0.6239,0.6237,0.62382,750100004.0
2006-07-21 21:40:00,0.62385,0.6239,0.62365,0.62365,529400000.0
2006-07-21 21:45:00,0.6238,0.62385,0.6237,0.62378,488999994.0
2006-07-21 21:50:00,0.62385,0.62395,0.62375,0.6238,475199999.0
2006-07-21 21:55:00,0.6238,0.6239,0.6237,0.6238,471100004.0
2006-07-21 22:00:00,0.6238,0.62385,0.62375,0.6238,363100001.0
2006-07-21 22:05:00,0.62375,0.62395,0.62365,0.62382,623199994.0
2006-07-21 22:10:00,0.6238,0.6239,0.6237,0.62382,620100002.0
2006-07-21 22:15:00,0.62382,0.6239,0.6237,0.6238,493100001.0
2006-07-21 22:20:00,0.62385,0.6239,0.62372,0.62385,468200002.0
2006-07-21 22:25:00,0.62375,0.6239,0.6237,0.6238,366200002.0
2006-07-21 22:30:00,0.62385,0.6239,0.62355,0.62382,418499998.0
2006-07-21 22:35:00,0.62387,0.62387,0.62355,0.62385,420600002.0
2006-07-21 22:40:00,0.6238,0.6239,0.62365,0.62372,549100002.0
2006-07-21 22:45:00,0.6238,0.6239,0.6236,0.6238,550999999.0
2006-07-21 22:50:00,0.62385,0.62385,0.62355,0.62375,751100000.0
2006-07-21 22:55:00,0.62375,0.62395,0.6236,0.6236,630999999.0
2006-07-24 00:00:00,0.6242,0.6242,0.6238,0.624,117800000.0
2006-07-24 00:15:00,0.6242,0.6242,0.624,0.6242,58900000.0
2006-07-24 00:30:00,0.6239,0.6239,0.6238,0.6238,58900000.0
2006-07-24 00:35:00,0.6237,0.6238,0.6235,0.6237,235600000.0
2006-07-24 00:40:00,0.6236,0.6237,0.6235,0.6236,235600000.0
2006-07-24 00:45:00,0.6235,0.6237,0.6235,0.6236,176700000.0
2006-07-24 00:50:00,0.6238,0.6238,0.6237,0.6237,117800000.0
2006-07-24 01:00:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:05:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 01:20:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:25:00,0.6237,0.6237,0.6236,0.6236,117800000.0
2006-07-24 01:30:00,0.6235,0.6236,0.6234,0.6236,117800000.0
2006-07-24 01:35:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 01:40:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:45:00,0.6237,0.6237,0.6236,0.6236,117800000.0
2006-07-24 01:50:00,0.6237,0.6237,0.6236,0.6237,58900000.0
2006-07-24 01:55:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 02:00:00,0.62338,0.62341,0.62311,0.62317,547699999.0
2006-07-24 02:05:00,0.62324,0.62329,0.62225,0.62225,305100000.0
2006-07-24 02:10:00,0.62242,0.62303,0.62242,0.62285,470199998.0
2006-07-24 02:15:00,0.6228,0.623,0.62277,0.62287,346700000.0
2006-07-24 02:20:00,0.62295,0.62295,0.62275,0.6229,498999998.0
2006-07-24 02:25:00,0.62295,0.62308,0.62265,0.6227,420899999.0
2006-07-24 02:30:00,0.62278,0.62281,0.62257,0.6227,492399996.0
2006-07-24 02:35:00,0.62267,0.62278,0.62231,0.62241,384000001.0
2006-07-24 02:40:00,0.62229,0.62235,0.62204,0.6223,390299993.0
2006-07-24 02:45:00,0.62227,0.62227,0.6219,0.62217,434499997.0
2006-07-24 02:50:00,0.62216,0.6224,0.622,0.62235,458300001.0
2006-07-24 02:55:00,0.62235,0.62251,0.62227,0.62235,403500001.0
2006-07-24 03:00:00,0.62235,0.62247,0.6223,0.6224,376999996.0
2006-07-24 03:05:00,0.62234,0.62268,0.6223,0.62265,413699999.0
2006-07-24 03:10:00,0.62265,0.62278,0.62256,0.62269,439199997.0
2006-07-24 03:15:00,0.62266,0.6227,0.62235,0.62245,424599993.0
2006-07-24 03:20:00,0.6225,0.62255,0.6224,0.62241,305799999.0
2006-07-24 03:25:00,0.62236,0.62236,0.62119,0.62163,338199997.0
2006-07-24 03:30:00,0.62175,0.62206,0.62168,0.622,338299998.0
2006-07-24 03:35:00,0.6221,0.62215,0.62143,0.62154,462999999.0
2006-07-24 03:40:00,0.62156,0.62182,0.62155,0.6217,458099994.0
2006-07-24 03:45:00,0.62183,0.6219,0.62163,0.6219,453600001.0
2006-07-24 03:50:00,0.62185,0.6221,0.6218,0.6221,382200000.0
2006-07-24 03:55:00,0.622,0.62202,0.6218,0.62195,413700001.0
2006-07-24 04:00:00,0.6219,0.62195,0.62175,0.6218,218300000.0
2006-07-24 04:05:00,0.62175,0.62217,0.62175,0.62205,440899999.0
2006-07-24 04:10:00,0.622,0.6221,0.6218,0.6218,396500001.0
2006-07-24 04:15:00,0.6219,0.62228,0.62189,0.62215,445199999.0
2006-07-24 04:20:00,0.62217,0.6224,0.62217,0.62225,473199996.0
2006-07-24 04:25:00,0.6224,0.6224,0.62215,0.62219,283100000.0
2006-07-24 04:30:00,0.6221,0.6222,0.62205,0.62216,400199999.0
2006-07-24 04:35:00,0.62218,0.62248,0.62212,0.62238,376200003.0
2006-07-24 04:40:00,0.62235,0.6224,0.62225,0.62225,440699999.0
2006-07-24 04:45:00,0.62228,0.6225,0.62228,0.6224,431099999.0
2006-07-24 04:50:00,0.62247,0.62263,0.62235,0.62255,310400002.0
2006-07-24 04:55:00,0.62255,0.62275,0.62241,0.62265,510799995.0
2006-07-24 05:00:00,0.62265,0.62266,0.62243,0.62252,437399999.0
2006-07-24 05:05:00,0.6225,0.6226,0.62242,0.62255,415900001.0
2006-07-24 05:10:00,0.6225,0.62259,0.6223,0.62255,422899998.0
2006-07-24 05:15:00,0.62253,0.6227,0.62245,0.6227,434100000.0
2006-07-24 05:20:00,0.6226,0.62265,0.62247,0.6225,316500000.0
2006-07-24 05:25:00,0.6224,0.62263,0.62237,0.62262,435600003.0
2006-07-24 05:30:00,0.62255,0.62267,0.62245,0.62256,403200003.0
2006-07-24 05:35:00,0.62259,0.62272,0.62237,0.62247,455899998.0
2006-07-24 05:40:00,0.62255,0.6226,0.62245,0.6225,306699999.0
2006-07-24 05:45:00,0.62248,0.62265,0.62235,0.62265,325300001.0
2006-07-24 05:50:00,0.6226,0.62272,0.62245,0.62252,315599999.0
2006-07-24 05:55:00,0.62247,0.62275,0.62244,0.62265,290500000.0
2006-07-24 06:00:00,0.62255,0.62265,0.6225,0.62257,259300000.0
2006-07-24 06:05:00,0.62265,0.6227,0.6225,0.62265,431000001.0
2006-07-24 06:10:00,0.62263,0.62275,0.62255,0.6226,255700000.0
2006-07-24 06:15:00,0.6226,0.62288,0.62235,0.62287,350900000.0
2006-07-24 06:20:00,0.6228,0.6229,0.6226,0.6228,267199999.0
2006-07-24 06:25:00,0.62277,0.62286,0.62255,0.62275,496299997.0
2006-07-24 06:30:00,0.6227,0.62295,0.62263,0.6228,360800000.0
2006-07-24 06:35:00,0.62277,0.623,0.6227,0.62295,360800000.0
2006-07-24 06:40:00,0.62287,0.62298,0.62275,0.62285,425000000.0
2006-07-24 06:45:00,0.6228,0.6229,0.62269,0.6228,268800001.0
2006-07-24 06:50:00,0.62285,0.62288,0.62255,0.62269,405200003.0
2006-07-24 06:55:00,0.6227,0.62285,0.6226,0.62275,493700002.0
2006-07-24 07:00:00,0.62269,0.62283,0.62265,0.62275,299500001.0
2006-07-24 07:05:00,0.6227,0.62275,0.62236,0.62265,371200002.0
2006-07-24 07:10:00,0.62261,0.6227,0.62219,0.6226,273899998.0
2006-07-24 07:15:00,0.62251,0.62256,0.62231,0.62241,343100000.0
2006-07-24 07:20:00,0.62255,0.62265,0.62205,0.62205,270800002.0
2006-07-24 07:25:00,0.62217,0.62245,0.62217,0.62239,357999999.0
2006-07-24 07:30:00,0.62239,0.62239,0.62148,0.62148,408000003.0
2006-07-24 07:35:00,0.62172,0.62221,0.62172,0.62221,410599999.0
2006-07-24 07:40:00,0.6221,0.62224,0.62196,0.6221,369999996.0
2006-07-24 07:45:00,0.6221,0.62215,0.62146,0.62177,449699999.0
2006-07-24 07:50:00,0.62174,0.62187,0.62141,0.62167,422100002.0
2006-07-24 07:55:00,0.62172,0.62234,0.62172,0.62234,324100002.0
2006-07-24 08:00:00,0.6222,0.62245,0.62209,0.6222,412900001.0
2006-07-24 08:05:00,0.62223,0.62225,0.62205,0.62215,510200005.0
2006-07-24 08:10:00,0.62225,0.62241,0.62209,0.62209,254000000.0
2006-07-24 08:15:00,0.62215,0.6224,0.62209,0.6221,385099999.0
2006-07-24 08:20:00,0.62213,0.62215,0.6216,0.62185,241499998.0
2006-07-24 08:25:00,0.62175,0.62175,0.62127,0.62133,323200000.0
2006-07-24 08:30:00,0.62138,0.62138,0.62094,0.62127,322899995.0
2006-07-24 08:35:00,0.62112,0.62125,0.62097,0.6211,325600000.0
2006-07-24 08:40:00,0.62115,0.62129,0.62095,0.62105,378799997.0
2006-07-24 08:45:00,0.62113,0.6212,0.62098,0.62098,224000000.0
2006-07-24 08:50:00,0.62098,0.62116,0.62081,0.62081,416500000.0
2006-07-24 08:55:00,0.62079,0.62079,0.62045,0.6207,363700002.0
2006-07-24 09:00:00,0.62071,0.62099,0.62029,0.6204,272700000.0
2006-07-24 09:05:00,0.62037,0.62072,0.62031,0.62071,324700001.0
2006-07-24 09:10:00,0.6207,0.62075,0.62042,0.62043,385099996.0
2006-07-24 09:15:00,0.62038,0.62058,0.6202,0.62058,479900000.0
2006-07-24 09:20:00,0.62071,0.62082,0.62044,0.62051,367699997.0
2006-07-24 09:25:00,0.62049,0.62054,0.62018,0.6203,360000001.0
2006-07-24 09:30:00,0.6203,0.6203,0.6199,0.6199,443200001.0
2006-07-24 09:35:00,0.61986,0.62026,0.61981,0.62014,410700002.0
2006-07-24 09:40:00,0.62014,0.62031,0.61981,0.62003,434599998.0
2006-07-24 09:45:00,0.62,0.62024,0.61953,0.6196,400399999.0
2006-07-24 09:50:00,0.61959,0.61968,0.61945,0.61967,320500001.0
2006-07-24 09:55:00,0.6196,0.61973,0.61952,0.61965,332399999.0
2006-07-24 10:00:00,0.6196,0.6197,0.61946,0.61964,417199999.0
2006-07-24 10:05:00,0.61942,0.61975,0.61925,0.61965,488299999.0
2006-07-24 10:10:00,0.61959,0.61992,0.61959,0.61983,243100002.0
2006-07-24 10:15:00,0.61993,0.62001,0.61965,0.61974,433199996.0
2006-07-24 10:20:00,0.61982,0.61986,0.6195,0.61957,368100001.0
2006-07-24 10:25:00,0.61946,0.61956,0.6193,0.61949,299899998.0
2006-07-24 10:30:00,0.61955,0.61955,0.61904,0.61925,374400002.0
2006-07-24 10:35:00,0.61922,0.61964,0.61914,0.61935,386999998.0
2006-07-24 10:40:00,0.6194,0.6194,0.6189,0.61894,454499995.0
2006-07-24 10:45:00,0.61897,0.61908,0.61888,0.61895,501100005.0
2006-07-24 10:50:00,0.619,0.61936,0.61878,0.61928,491500002.0
2006-07-24 10:55:00,0.61931,0.61953,0.61926,0.61938,486000001.0
2006-07-24 11:00:00,0.61936,0.61951,0.61917,0.61928,445899997.0
2006-07-24 11:05:00,0.61941,0.61945,0.61931,0.6194,381699998.0
2006-07-24 11:10:00,0.6194,0.61949,0.61924,0.61936,456300000.0
2006-07-24 11:15:00,0.61938,0.61977,0.6192,0.61963,573900000.0
2006-07-24 11:20:00,0.61962,0.61997,0.61962,0.61989,482799999.0
2006-07-24 11:25:00,0.6199,0.62008,0.6199,0.61995,464900001.0
2006-07-24 11:30:00,0.62,0.6201,0.61976,0.62005,350899998.0
2006-07-24 11:35:00,0.62006,0.62013,0.61988,0.62008,426600001.0
2006-07-24 11:40:00,0.62008,0.62099,0.62008,0.62079,522599997.0
2006-07-24 11:45:00,0.62084,0.62111,0.62083,0.6211,505200003.0
2006-07-24 11:50:00,0.62111,0.62116,0.62066,0.62068,368600001.0
2006-07-24 11:55:00,0.62062,0.62124,0.62058,0.62124,356600000.0
2006-07-24 12:00:00,0.62128,0.62136,0.62108,0.62128,413500001.0
2006-07-24 12:05:00,0.62131,0.62155,0.62129,0.62155,395200002.0
2006-07-24 12:10:00,0.6215,0.62155,0.62129,0.62129,361899995.0
2006-07-24 12:15:00,0.62123,0.62159,0.62113,0.6215,355800004.0
2006-07-24 12:20:00,0.62153,0.62153,0.62122,0.62135,545900000.0
2006-07-24 12:25:00,0.62133,0.62138,0.62115,0.62124,424399996.0
2006-07-24 12:30:00,0.62113,0.6214,0.62098,0.62132,495400000.0
2006-07-24 12:35:00,0.6213,0.62222,0.62125,0.62222,457899993.0
2006-07-24 12:40:00,0.62217,0.62223,0.62184,0.62199,482399995.0
2006-07-24 12:45:00,0.62201,0.62204,0.62175,0.62182,274200000.0
2006-07-24 12:50:00,0.62167,0.62182,0.62137,0.62152,476899994.0
2006-07-24 12:55:00,0.62147,0.62165,0.62131,0.62142,462399996.0
2006-07-24 13:00:00,0.62137,0.62145,0.62117,0.62132,545899995.0
2006-07-24 13:05:00,0.6213,0.62145,0.62105,0.62132,415699998.0
2006-07-24 13:10:00,0.6214,0.6215,0.6213,0.62139,351000002.0
2006-07-24 13:15:00,0.62144,0.62165,0.62135,0.62152,294199999.0
2006-07-24 13:20:00,0.6215,0.62191,0.62146,0.62146,365000000.0
2006-07-24 13:25:00,0.6216,0.6216,0.62133,0.62147,376899997.0
2006-07-24 13:30:00,0.62145,0.62163,0.62135,0.6214,472699999.0
2006-07-24 13:35:00,0.62143,0.62147,0.62125,0.62135,431799999.0
2006-07-24 13:40:00,0.62135,0.62152,0.62115,0.6213,425900003.0
2006-07-24 13:45:00,0.6213,0.62148,0.62125,0.62135,389400001.0
2006-07-24 13:50:00,0.6214,0.62148,0.6213,0.62145,400199999.0
2006-07-24 13:55:00,0.62147,0.62154,0.62133,0.62135,435299997.0
2006-07-24 14:00:00,0.62137,0.6215,0.62115,0.6215,359799997.0
2006-07-24 14:05:00,0.62145,0.6215,0.62118,0.62138,499000003.0
2006-07-24 14:10:00,0.62144,0.62154,0.62126,0.62141,462900002.0
2006-07-24 14:15:00,0.62142,0.62154,0.62135,0.62145,410500002.0
2006-07-24 14:20:00,0.6214,0.62165,0.6214,0.6216,341999997.0
2006-07-24 14:25:00,0.62153,0.62163,0.6213,0.6214,364000002.0
2006-07-24 14:30:00,0.62145,0.62146,0.62119,0.62138,478099996.0
2006-07-24 14:35:00,0.62129,0.62135,0.62121,0.62135,301399999.0
2006-07-24 14:40:00,0.62138,0.62153,0.62131,0.62153,409299996.0
2006-07-24 14:45:00,0.62141,0.62159,0.62124,0.62151,469899997.0
2006-07-24 14:50:00,0.62167,0.622,0.62167,0.62196,310500001.0
2006-07-24 14:55:00,0.62188,0.62192,0.62168,0.62175,455400002.0
2006-07-24 15:00:00,0.62174,0.62185,0.62165,0.62185,393300001.0
2006-07-24 15:05:00,0.6218,0.6219,0.62158,0.62167,466600001.0
2006-07-24 15:10:00,0.62175,0.62186,0.62165,0.62186,425400000.0
2006-07-24 15:15:00,0.62192,0.62213,0.6219,0.622,354099999.0
2006-07-24 15:20:00,0.62215,0.62229,0.62123,0.62145,399100001.0
2006-07-24 15:25:00,0.62147,0.62147,0.62126,0.62135,343199998.0
2006-07-24 15:30:00,0.6214,0.62166,0.62135,0.62163,424600001.0
2006-07-24 15:35:00,0.62154,0.62162,0.62142,0.6216,259500000.0
2006-07-24 15:40:00,0.62163,0.62213,0.62147,0.62213,257099998.0
2006-07-24 15:45:00,0.62211,0.6222,0.62197,0.62207,340999999.0
2006-07-24 15:50:00,0.62205,0.62234,0.62198,0.62221,488200001.0
2006-07-24 15:55:00,0.62213,0.62228,0.62199,0.62218,273800000.0
2006-07-24 16:00:00,0.62205,0.62213,0.62187,0.62195,268100002.0
2006-07-24 16:05:00,0.62186,0.62214,0.62177,0.62205,400499996.0
2006-07-24 16:10:00,0.62206,0.62227,0.62201,0.62208,381200001.0
2006-07-24 16:15:00,0.62195,0.62213,0.62183,0.62195,467599998.0
2006-07-24 16:20:00,0.622,0.6225,0.62187,0.62248,426199997.0
2006-07-24 16:25:00,0.62247,0.62289,0.62247,0.62287,432899998.0
2006-07-24 16:30:00,0.62286,0.62291,0.62217,0.62231,497899997.0
2006-07-24 16:35:00,0.6224,0.62251,0.62218,0.62225,420200000.0
2006-07-24 16:40:00,0.62225,0.62235,0.6222,0.6222,350799997.0
2006-07-24 16:45:00,0.6223,0.62243,0.6222,0.62237,588800001.0
2006-07-24 16:50:00,0.62234,0.62234,0.62203,0.62213,451299996.0
2006-07-24 16:55:00,0.62208,0.62235,0.62201,0.62226,482699996.0
2006-07-24 17:00:00,0.62223,0.62239,0.62205,0.62236,413100000.0
2006-07-24 17:05:00,0.62226,0.62241,0.62208,0.62212,434899999.0
2006-07-24 17:10:00,0.62208,0.62215,0.62185,0.62203,356100000.0
2006-07-24 17:15:00,0.62198,0.62216,0.62182,0.62203,486799997.0
2006-07-24 17:20:00,0.62217,0.62217,0.62185,0.62207,420900000.0
2006-07-24 17:25:00,0.62205,0.6221,0.62168,0.62185,466600000.0
2006-07-24 17:30:00,0.62184,0.62205,0.62175,0.62197,350700000.0
2006-07-24 17:35:00,0.622,0.62206,0.62189,0.62205,443299999.0
2006-07-24 17:40:00,0.62187,0.62249,0.62185,0.62241,517100007.0
2006-07-24 17:45:00,0.62237,0.62273,0.62211,0.62273,374699997.0
2006-07-24 17:50:00,0.62279,0.62312,0.62259,0.62268,358300000.0
2006-07-24 17:55:00,0.62263,0.62267,0.62252,0.62265,374800000.0
2006-07-24 18:00:00,0.62257,0.62265,0.62245,0.6226,742599993.0
2006-07-24 18:05:00,0.62265,0.62275,0.62244,0.62257,1046999998.0
2006-07-24 18:10:00,0.6225,0.62274,0.62245,0.62273,406799998.0
2006-07-24 18:15:00,0.6227,0.6229,0.62262,0.62265,1060100001.0
2006-07-24 18:20:00,0.62263,0.62295,0.62263,0.62285,971999997.0
2006-07-24 18:25:00,0.62284,0.62293,0.6227,0.62285,909099999.0
2006-07-24 18:30:00,0.62282,0.62316,0.6226,0.62315,747099998.0
2006-07-24 18:35:00,0.62318,0.62358,0.62314,0.62345,984199989.0
2006-07-24 18:40:00,0.62345,0.62368,0.62325,0.62338,1356999996.0
2006-07-24 18:45:00,0.62344,0.62352,0.62323,0.62341,979800004.0
2006-07-24 18:50:00,0.62337,0.62338,0.62295,0.623,416999998.0
2006-07-24 18:55:00,0.62308,0.62308,0.62295,0.62305,593599997.0
2006-07-24 19:00:00,0.62302,0.62302,0.62267,0.62268,556900001.0
2006-07-24 19:05:00,0.6227,0.62286,0.6223,0.62235,795499998.0
2006-07-24 19:10:00,0.62229,0.62246,0.6222,0.6224,445899996.0
2006-07-24 19:15:00,0.6224,0.62245,0.62225,0.62245,403499998.0
2006-07-24 19:20:00,0.62245,0.62278,0.62235,0.6227,549999997.0
2006-07-24 19:25:00,0.62275,0.62285,0.6226,0.6227,547399998.0
2006-07-24 19:30:00,0.62269,0.62269,0.6223,0.62245,420799999.0
2006-07-24 19:35:00,0.62251,0.62275,0.62251,0.62265,808400000.0
2006-07-24 19:40:00,0.62271,0.6228,0.62255,0.62267,501100000.0
2006-07-24 19:45:00,0.62273,0.62288,0.62255,0.62255,417900002.0
2006-07-24 19:50:00,0.62272,0.6228,0.62265,0.62275,699600006.0
2006-07-24 19:55:00,0.62265,0.62283,0.62265,0.62268,834599997.0
2006-07-24 20:00:00,0.62277,0.62334,0.62255,0.62255,757299997.0
2006-07-24 20:05:00,0.62253,0.62333,0.62243,0.62328,700500001.0
2006-07-24 20:10:00,0.62328,0.62356,0.62296,0.62338,485600000.0
2006-07-24 20:15:00,0.6233,0.62345,0.62322,0.62335,890099996.0
2006-07-24 20:20:00,0.6234,0.62347,0.62315,0.62345,499899998.0
2006-07-24 20:25:00,0.62345,0.62361,0.62335,0.62338,597400002.0
2006-07-24 20:30:00,0.62324,0.62368,0.62324,0.62365,865799996.0
2006-07-24 20:35:00,0.62365,0.62384,0.62354,0.62372,702800004.0
2006-07-24 20:40:00,0.62364,0.62393,0.62353,0.62382,751500000.0
2006-07-24 20:45:00,0.6238,0.62389,0.6237,0.6238,360599998.0
2006-07-24 20:50:00,0.6238,0.6239,0.62373,0.62385,877900004.0
2006-07-24 20:55:00,0.62375,0.6239,0.62355,0.6238,759200003.0
2006-07-24 21:00:00,0.6238,0.6239,0.6237,0.62375,640299995.0
2006-07-24 21:05:00,0.62385,0.6239,0.6237,0.62385,571400001.0
2006-07-24 21:10:00,0.6238,0.62387,0.62375,0.6238,327199999.0
2006-07-24 21:15:00,0.6238,0.6239,0.62365,0.6238,833899996.0
2006-07-24 21:20:00,0.62385,0.6239,0.6237,0.6238,684599997.0
2006-07-24 21:25:00,0.6238,0.62385,0.62365,0.62375,583799999.0
2006-07-24 21:30:00,0.62382,0.6239,0.62372,0.62372,365600000.0
2006-07-24 21:35:00,0.6238,0.6239,0.6237,0.62382,769100001.0
2006-07-24 21:40:00,0.62385,0.6239,0.62365,0.62365,467400000.0
2006-07-24 21:45:00,0.6238,0.62385,0.6237,0.62378,382299999.0
2006-07-24 21:50:00,0.62385,0.62395,0.62375,0.6238,504099994.0
2006-07-24 21:55:00,0.6238,0.6239,0.6237,0.6238,435799998.0
2006-07-24 22:00:00,0.6238,0.62385,0.62375,0.6238,299199998.0
2006-07-24 22:05:00,0.62375,0.62395,0.62365,0.62382,491399996.0
2006-07-24 22:10:00,0.6238,0.6239,0.6237,0.62382,458000001.0
2006-07-24 22:15:00,0.62382,0.6239,0.6237,0.6238,413999999.0
2006-07-24 22:20:00,0.62385,0.6239,0.62372,0.62385,556099994.0
2006-07-24 22:25:00,0.62375,0.6239,0.6237,0.6238,404800001.0
2006-07-24 22:30:00,0.62385,0.6239,0.62355,0.62382,470900001.0
2006-07-24 22:35:00,0.62387,0.62387,0.62355,0.62385,467100001.0
2006-07-24 22:40:00,0.6238,0.6239,0.62365,0.62372,622799993.0
2006-07-24 22:45:00,0.6238,0.6239,0.6236,0.6238,551699997.0
2006-07-24 22:50:00,0.62385,0.62385,0.62355,0.62375,787800005.0
2006-07-24 22:55:00,0.62375,0.62395,0.6236,0.6236,678599998.0
2006-07-24 23:00:00,0.62365,0.62385,0.6223,0.62233,412399999.0
2006-07-24 23:05:00,0.62233,0.62309,0.62229,0.62286,521699998.0
2006-07-24 23:10:00,0.62282,0.62295,0.62237,0.62249,625099998.0
2006-07-24 23:15:00,0.62274,0.62283,0.62216,0.62281,606800000.0
2006-07-24 23:20:00,0.62279,0.62281,0.62233,0.62278,406499999.0
2006-07-24 23:25:00,0.62248,0.62288,0.62223,0.62272,583300001.0
2006-07-24 23:30:00,0.62255,0.62371,0.6225,0.62261,538600002.0
2006-07-24 23:35:00,0.62248,0.6227,0.62225,0.62228,412399994.0
2006-07-24 23:40:00,0.62231,0.62235,0.62222,0.6223,246100001.0
2006-07-24 23:45:00,0.6224,0.62244,0.62225,0.6223,328500002.0
2006-07-24 23:50:00,0.62225,0.6224,0.6222,0.62235,359200000.0
2006-07-24 23:55:00,0.62235,0.62235,0.62225,0.62225,533300003.0
2006-07-25 00:00:00,0.6223,0.6226,0.6223,0.6225,395399998.0
2006-07-25 00:05:00,0.62255,0.62255,0.62245,0.62255,327099997.0
2006-07-25 00:10:00,0.62243,0.62265,0.62235,0.62255,414899997.0
2006-07-25 00:15:00,0.62252,0.6226,0.6224,0.6226,332299996.0
2006-07-25 00:20:00,0.6225,0.62258,0.62245,0.62255,263400000.0
2006-07-25 00:25:00,0.62258,0.6226,0.62242,0.6225,453899999.0
2006-07-25 00:30:00,0.6226,0.62263,0.62221,0.62228,474599996.0
2006-07-25 00:35:00,0.62216,0.62235,0.62198,0.62235,503100003.0
2006-07-25 00:40:00,0.62225,0.62245,0.62215,0.62235,403300000.0
2006-07-25 00:45:00,0.62235,0.62245,0.62206,0.62222,417499996.0
2006-07-25 00:50:00,0.62221,0.62235,0.62212,0.62228,383100001.0
2006-07-25 00:55:00,0.62225,0.62225,0.62215,0.6222,395399998.0
2006-07-25 01:00:00,0.62217,0.6224,0.62217,0.62233,302300000.0
2006-07-25 01:05:00,0.62222,0.62242,0.62215,0.6224,251000001.0
2006-07-25 01:10:00,0.62238,0.62255,0.6223,0.62237,495900005.0
2006-07-25 01:15:00,0.62245,0.6228,0.62245,0.62275,322899996.0
2006-07-25 01:20:00,0.62271,0.62351,0.62268,0.62351,360900004.0
2006-07-25 01:25:00,0.62348,0.62348,0.6232,0.62326,341800000.0
2006-07-25 01:30:00,0.62328,0.62345,0.62314,0.6234,405799996.0
2006-07-25 01:35:00,0.6234,0.62362,0.62335,0.62337,515600000.0
2006-07-25 01:40:00,0.62347,0.62358,0.62329,0.62353,238600000.0
2006-07-25 01:45:00,0.62353,0.62356,0.62319,0.62325,384099999.0
2006-07-25 01:50:00,0.62332,0.6234,0.62314,0.6234,313899997.0
2006-07-25 01:55:00,0.62338,0.6235,0.62312,0.62317,465599999.0
2006-07-25 02:00:00,0.62323,0.6233,0.62307,0.62325,377899998.0
2006-07-25 02:05:00,0.62328,0.62341,0.6232,0.62339,365900002.0
2006-07-25 02:10:00,0.62348,0.62354,0.62331,0.62348,477499998.0
2006-07-25 02:15:00,0.62344,0.62362,0.62323,0.62324,355399996.0
2006-07-25 02:20:00,0.62335,0.62341,0.62285,0.62304,552999997.0
2006-07-25 02:25:00,0.62308,0.62312,0.62258,0.62278,406299998.0
2006-07-25 02:30:00,0.62276,0.62276,0.62237,0.62248,416099999.0
2006-07-25 02:35:00,0.6224,0.62289,0.62238,0.62276,462099997.0
2006-07-25 02:40:00,0.62267,0.6231,0.6226,0.62302,520400000.0
2006-07-25 02:45:00,0.623,0.6231,0.62285,0.6229,347399996.0
2006-07-25 02:50:00,0.62297,0.62322,0.62285,0.62322,446499993.0
2006-07-25 02:55:00,0.6232,0.6232,0.62284,0.62291,443200000.0
2006-07-25 03:00:00,0.62298,0.62349,0.62298,0.62348,492700004.0
2006-07-25 03:05:00,0.62343,0.62368,0.62339,0.6235,489199995.0
2006-07-25 03:10:00,0.62349,0.62375,0.62344,0.62358,353600001.0
2006-07-25 03:15:00,0.62357,0.6236,0.62324,0.62334,418200000.0
2006-07-25 03:20:00,0.62342,0.6235,0.62329,0.62335,453300000.0
2006-07-25 03:25:00,0.62335,0.62347,0.62318,0.62347,265600000.0
2006-07-25 03:30:00,0.62345,0.6235,0.62335,0.6234,390500001.0
2006-07-25 03:35:00,0.6235,0.62355,0.62333,0.6235,433299998.0
2006-07-25 03:40:00,0.62353,0.62392,0.62353,0.62377,431899999.0
2006-07-25 03:45:00,0.62391,0.62404,0.62371,0.62402,424599999.0
2006-07-25 03:50:00,0.62397,0.62431,0.62392,0.62431,387599994.0
2006-07-25 03:55:00,0.62419,0.62439,0.62407,0.62439,397499999.0
2006-07-25 04:00:00,0.6244,0.62466,0.62406,0.62444,400099999.0
2006-07-25 04:05:00,0.62449,0.62488,0.62445,0.62455,422899999.0
2006-07-25 04:10:00,0.6245,0.6246,0.62434,0.62434,349899998.0
2006-07-25 04:15:00,0.6244,0.6245,0.62394,0.62405,495100001.0
2006-07-25 04:20:00,0.62419,0.62419,0.62379,0.62386,537900002.0
2006-07-25 04:25:00,0.62404,0.6242,0.62399,0.62415,276500001.0
2006-07-25 04:30:00,0.6241,0.62426,0.62405,0.6241,404500004.0
2006-07-25 04:35:00,0.62404,0.62413,0.62385,0.62405,367499997.0
2006-07-25 04:40:00,0.62407,0.62428,0.62395,0.62406,371500000.0
2006-07-25 04:45:00,0.62408,0.62418,0.62379,0.62388,572099999.0
2006-07-25 04:50:00,0.62397,0.62397,0.6236,0.62381,316899999.0
2006-07-25 04:55:00,0.62385,0.62395,0.62355,0.62385,477199995.0
2006-07-25 05:00:00,0.62385,0.62407,0.62369,0.62392,419699999.0
2006-07-25 05:05:00,0.62391,0.624,0.62382,0.62395,381399999.0
2006-07-25 05:10:00,0.62388,0.62393,0.62365,0.62393,339199997.0
2006-07-25 05:15:00,0.6239,0.62416,0.62377,0.62415,351799998.0
2006-07-25 05:20:00,0.6241,0.62427,0.62398,0.62413,280000004.0
2006-07-25 05:25:00,0.624,0.62415,0.62385,0.62415,423000002.0
2006-07-25 05:30:00,0.62398,0.62403,0.62383,0.62395,420199996.0
2006-07-25 05:35:00,0.62398,0.62407,0.62339,0.62362,429000003.0
2006-07-25 05:40:00,0.62362,0.62401,0.62346,0.62398,560199999.0
2006-07-25 05:45:00,0.62398,0.62405,0.62385,0.62405,382600001.0
2006-07-25 05:50:00,0.62398,0.62409,0.62375,0.62375,442599997.0
2006-07-25 05:55:00,0.62373,0.62398,0.62368,0.62394,325900002.0
2006-07-25 06:00:00,0.62385,0.62395,0.62379,0.62382,264700000.0
2006-07-25 06:05:00,0.62389,0.62409,0.62369,0.62407,576400004.0
2006-07-25 06:10:00,0.62413,0.62425,0.62385,0.624,241000005.0
2006-07-25 06:15:00,0.62406,0.62448,0.62379,0.62391,318300000.0
2006-07-25 06:20:00,0.62396,0.62435,0.62396,0.6241,342100000.0
2006-07-25 06:25:00,0.6241,0.62426,0.62407,0.62426,350100001.0
2006-07-25 06:30:00,0.62425,0.62433,0.62402,0.62425,416099996.0
2006-07-25 06:35:00,0.62427,0.62445,0.62415,0.62425,334499997.0
2006-07-25 06:40:00,0.62417,0.62433,0.62405,0.62433,473700000.0
2006-07-25 06:45:00,0.6243,0.62437,0.62395,0.624,323800001.0
2006-07-25 06:50:00,0.62405,0.6241,0.62385,0.624,436999998.0
2006-07-25 06:55:00,0.62402,0.62425,0.6239,0.62412,455500002.0
2006-07-25 07:00:00,0.62407,0.62415,0.62392,0.62408,340899997.0
2006-07-25 07:05:00,0.624,0.6242,0.62384,0.62415,414700002.0
2006-07-25 07:10:00,0.62415,0.6242,0.62385,0.6242,303700001.0
2006-07-25 07:15:00,0.62417,0.62434,0.62409,0.62415,405899997.0
2006-07-25 07:20:00,0.62421,0.62431,0.62405,0.62405,328099999.0
2006-07-25 07:25:00,0.6242,0.6245,0.62417,0.6244,406200003.0
2006-07-25 07:30:00,0.6244,0.6245,0.62415,0.62445,422100000.0
2006-07-25 07:35:00,0.62442,0.6247,0.6244,0.62458,476799997.0
2006-07-25 07:40:00,0.62455,0.62473,0.62443,0.62452,406700001.0
2006-07-25 07:45:00,0.62451,0.6248,0.62445,0.6248,343199998.0
2006-07-25 07:50:00,0.6251,0.62573,0.62484,0.62496,405099999.0
2006-07-25 07:55:00,0.62503,0.62521,0.62478,0.62501,386599998.0
2006-07-25 08:00:00,0.6249,0.62508,0.62483,0.62493,432700003.0
2006-07-25 08:05:00,0.62493,0.62513,0.62475,0.6248,410599999.0
2006-07-25 08:10:00,0.62482,0.62506,0.62461,0.62467,339100001.0
2006-07-25 08:15:00,0.62472,0.62485,0.62444,0.62474,389900002.0
2006-07-25 08:20:00,0.62487,0.62503,0.62479,0.62503,300600001.0
2006-07-25 08:25:00,0.625,0.62515,0.6249,0.62508,274299996.0
2006-07-25 08:30:00,0.62513,0.62518,0.62461,0.62461,402299999.0
2006-07-25 08:35:00,0.62465,0.6248,0.62454,0.6247,294200000.0
2006-07-25 08:40:00,0.62471,0.62471,0.62381,0.62407,415399997.0
2006-07-25 08:45:00,0.62415,0.62451,0.62413,0.62447,285200000.0
2006-07-25 08:50:00,0.62452,0.6246,0.62437,0.6244,480799993.0
2006-07-25 08:55:00,0.62446,0.6246,0.62431,0.62444,362799997.0
2006-07-25 09:00:00,0.62439,0.62482,0.62416,0.62468,326200005.0
2006-07-25 09:05:00,0.6246,0.62465,0.6245,0.62456,340200001.0
2006-07-25 09:10:00,0.62449,0.62449,0.62417,0.62441,391900001.0
2006-07-25 09:15:00,0.62442,0.62476,0.62442,0.62473,578599997.0
2006-07-25 09:20:00,0.62467,0.62484,0.62457,0.62458,438499994.0
2006-07-25 09:25:00,0.62468,0.62486,0.62455,0.62479,340700000.0
2006-07-25 09:30:00,0.62483,0.62488,0.6246,0.62463,374500002.0
2006-07-25 09:35:00,0.6246,0.62476,0.62436,0.6244,407799999.0
2006-07-25 09:40:00,0.62437,0.62474,0.6243,0.62467,467299999.0
2006-07-25 09:45:00,0.62459,0.62472,0.6245,0.62462,279799999.0
2006-07-25 09:50:00,0.62466,0.62531,0.62466,0.62531,361799997.0
2006-07-25 09:55:00,0.62534,0.62559,0.62525,0.62557,499400002.0
2006-07-25 10:00:00,0.62552,0.62579,0.62522,0.62555,433900000.0
2006-07-25 10:05:00,0.62557,0.62627,0.62534,0.62627,454599996.0
2006-07-25 10:10:00,0.62616,0.62616,0.62584,0.626,412299998.0
2006-07-25 10:15:00,0.62603,0.6265,0.62584,0.62626,370599997.0
2006-07-25 10:20:00,0.62618,0.6263,0.62616,0.62625,374899998.0
2006-07-25 10:25:00,0.62628,0.62642,0.62608,0.62608,416700003.0
2006-07-25 10:30:00,0.62625,0.62643,0.62606,0.62621,319200002.0
2006-07-25 10:35:00,0.62613,0.62708,0.62613,0.62655,419600004.0
2006-07-25 10:40:00,0.62667,0.62667,0.62635,0.62642,390900003.0
2006-07-25 10:45:00,0.62645,0.6265,0.62586,0.62597,507300001.0
2006-07-25 10:50:00,0.626,0.62648,0.62592,0.6263,335799999.0
2006-07-25 10:55:00,0.62634,0.62656,0.62632,0.62639,385599999.0
2006-07-25 11:00:00,0.6264,0.62655,0.6262,0.62638,553199999.0
2006-07-25 11:05:00,0.62647,0.62647,0.62629,0.6264,354200003.0
2006-07-25 11:10:00,0.62638,0.62655,0.6263,0.62643,558499999.0
2006-07-25 11:15:00,0.62645,0.62655,0.62625,0.62646,486900001.0
2006-07-25 11:20:00,0.62655,0.62702,0.62642,0.6269,442199998.0
2006-07-25 11:25:00,0.62688,0.62691,0.62655,0.62655,383900000.0
2006-07-25 11:30:00,0.6266,0.62667,0.62642,0.62647,462599999.0
2006-07-25 11:35:00,0.6265,0.6265,0.62606,0.62606,525499997.0
2006-07-25 11:40:00,0.62599,0.62623,0.62594,0.62617,548799993.0
2006-07-25 11:45:00,0.6262,0.62635,0.6261,0.62625,465199999.0
2006-07-25 11:50:00,0.62625,0.62633,0.62615,0.62625,429899999.0
2006-07-25 11:55:00,0.6262,0.62635,0.62617,0.62625,403700000.0
2006-07-25 12:00:00,0.62625,0.6263,0.62608,0.62621,411600000.0
2006-07-25 12:05:00,0.62622,0.62641,0.62619,0.6263,448099999.0
2006-07-25 12:10:00,0.62624,0.62654,0.62622,0.6265,361300003.0
2006-07-25 12:15:00,0.62652,0.62662,0.62647,0.62655,451099999.0
2006-07-25 12:20:00,0.62662,0.6267,0.62636,0.62658,441099998.0
2006-07-25 12:25:00,0.6266,0.62684,0.62657,0.6266,351000002.0
2006-07-25 12:30:00,0.62657,0.62689,0.62655,0.62671,419499999.0
2006-07-25 12:35:00,0.6267,0.62689,0.6265,0.62689,423600000.0
2006-07-25 12:40:00,0.62685,0.62695,0.62665,0.62689,270800000.0
2006-07-25 12:45:00,0.62695,0.62695,0.62672,0.62674,297999999.0
2006-07-25 12:50:00,0.62678,0.62716,0.62678,0.62712,435999999.0
2006-07-25 12:55:00,0.62702,0.6272,0.62674,0.62674,316700001.0
2006-07-25 13:00:00,0.62669,0.62691,0.62655,0.62677,434399998.0
2006-07-25 13:05:00,0.62675,0.6269,0.6265,0.62672,467399998.0
2006-07-25 13:10:00,0.6268,0.6269,0.62675,0.6268,376399999.0
2006-07-25 13:15:00,0.62678,0.62678,0.62629,0.62629,360599997.0
2006-07-25 13:20:00,0.6261,0.62665,0.6261,0.6263,457800001.0
2006-07-25 13:25:00,0.62639,0.62652,0.62612,0.62643,400199996.0
2006-07-25 13:30:00,0.62635,0.6267,0.62635,0.62655,380699999.0
2006-07-25 13:35:00,0.6266,0.62665,0.62642,0.62642,417200003.0
2006-07-25 13:40:00,0.62643,0.62647,0.62602,0.6262,364599999.0
2006-07-25 13:45:00,0.6262,0.62632,0.6259,0.6259,332699999.0
2006-07-25 13:50:00,0.62609,0.62625,0.62593,0.6261,421099998.0
2006-07-25 13:55:00,0.62598,0.626,0.62548,0.62577,385300001.0
2006-07-25 14:00:00,0.62577,0.62595,0.62555,0.62584,395100004.0
2006-07-25 14:05:00,0.6258,0.62585,0.62559,0.62563,478200000.0
2006-07-25 14:10:00,0.62577,0.62608,0.62571,0.62601,283800000.0
2006-07-25 14:15:00,0.6261,0.62642,0.62593,0.62604,455000002.0
2006-07-25 14:20:00,0.62606,0.62637,0.62606,0.62613,312000003.0
2006-07-25 14:25:00,0.62616,0.62655,0.6261,0.6265,397099998.0
2006-07-25 14:30:00,0.6265,0.6265,0.62619,0.62634,415100000.0
2006-07-25 14:35:00,0.62624,0.62624,0.62602,0.62623,366899999.0
2006-07-25 14:40:00,0.62625,0.62651,0.62614,0.62651,274900000.0
2006-07-25 14:45:00,0.6264,0.62655,0.6264,0.6265,383100002.0
2006-07-25 14:50:00,0.6265,0.6266,0.62635,0.62655,338199998.0
2006-07-25 14:55:00,0.6265,0.62667,0.6264,0.62647,293100001.0
2006-07-25 15:00:00,0.62633,0.62633,0.62593,0.62623,532699998.0
2006-07-25 15:05:00,0.62619,0.6263,0.626,0.6262,543499997.0
2006-07-25 15:10:00,0.62625,0.62684,0.62604,0.62683,351299998.0
2006-07-25 15:15:00,0.62684,0.62684,0.62633,0.62655,480599997.0
2006-07-25 15:20:00,0.62657,0.62657,0.62613,0.62625,505899997.0
2006-07-25 15:25:00,0.62638,0.62647,0.62593,0.626,486100000.0
2006-07-25 15:30:00,0.62608,0.6262,0.62594,0.6261,380100001.0
2006-07-25 15:35:00,0.62614,0.6264,0.62606,0.6263,382699999.0
2006-07-25 15:40:00,0.62621,0.62621,0.62592,0.62613,449600000.0
2006-07-25 15:45:00,0.62611,0.62639,0.626,0.62638,400000000.0
2006-07-25 15:50:00,0.62628,0.62638,0.6261,0.62612,417599994.0
2006-07-25 15:55:00,0.6262,0.62624,0.62451,0.62451,359799999.0
2006-07-25 16:00:00,0.6244,0.62646,0.6244,0.62617,489099999.0
2006-07-25 16:05:00,0.62605,0.62628,0.62591,0.62593,555199995.0
2006-07-25 16:10:00,0.62574,0.62613,0.62574,0.626,281500001.0
2006-07-25 16:15:00,0.62595,0.62616,0.62565,0.62602,472100003.0
2006-07-25 16:20:00,0.62602,0.62631,0.62577,0.62623,404900000.0
2006-07-25 16:25:00,0.62616,0.62632,0.62597,0.62612,453700001.0
2006-07-25 16:30:00,0.62608,0.62616,0.62573,0.62586,510100000.0
2006-07-25 16:35:00,0.6259,0.62598,0.62573,0.62575,384000002.0
2006-07-25 16:40:00,0.62574,0.62612,0.62571,0.62596,331600000.0
2006-07-25 16:45:00,0.62605,0.62605,0.62573,0.62578,395399998.0
2006-07-25 16:50:00,0.6258,0.62607,0.62577,0.62605,479699995.0
2006-07-25 16:55:00,0.62603,0.6263,0.62591,0.6263,446999999.0
2006-07-25 17:00:00,0.62633,0.62661,0.62612,0.62612,472699997.0
2006-07-25 17:05:00,0.62608,0.6263,0.62577,0.62629,355399995.0
2006-07-25 17:10:00,0.62619,0.62623,0.6258,0.62603,563700002.0
2006-07-25 17:15:00,0.626,0.62607,0.62562,0.62562,356599999.0
2006-07-25 17:20:00,0.62575,0.62582,0.62554,0.62556,397699996.0
2006-07-25 17:25:00,0.62543,0.62543,0.62424,0.62433,433599999.0
2006-07-25 17:30:00,0.62438,0.62451,0.62363,0.62394,567800004.0
2006-07-25 17:35:00,0.6239,0.6241,0.62378,0.62404,253500003.0
2006-07-25 17:40:00,0.62397,0.62433,0.62397,0.62433,334999998.0
2006-07-25 17:45:00,0.62427,0.62427,0.62391,0.62422,290699999.0
2006-07-25 17:50:00,0.62423,0.62438,0.62411,0.62425,336499999.0
2006-07-25 17:55:00,0.62418,0.62425,0.62367,0.62382,453199999.0
2006-07-25 18:00:00,0.62371,0.62371,0.62325,0.62355,694599997.0
2006-07-25 18:05:00,0.62356,0.6237,0.62331,0.62365,1022500001.0
2006-07-25 18:10:00,0.62362,0.6239,0.62362,0.62378,334499998.0
2006-07-25 18:15:00,0.6237,0.62386,0.62351,0.62365,1224599999.0
2006-07-25 18:20:00,0.62371,0.6241,0.62365,0.62405,849199996.0
2006-07-25 18:25:00,0.62408,0.62429,0.62389,0.62425,1159800003.0
2006-07-25 18:30:00,0.62426,0.62429,0.62402,0.62422,772000004.0
2006-07-25 18:35:00,0.62425,0.6243,0.6241,0.62425,809400002.0
2006-07-25 18:40:00,0.62425,0.62437,0.62405,0.62423,1559899986.0
2006-07-25 18:45:00,0.62426,0.6243,0.62392,0.62425,976300005.0
2006-07-25 18:50:00,0.6243,0.62472,0.62424,0.62462,379699999.0
2006-07-25 18:55:00,0.62468,0.6247,0.6244,0.62448,690200001.0
2006-07-25 19:00:00,0.62444,0.62464,0.6244,0.6244,609399997.0
2006-07-25 19:05:00,0.6244,0.62455,0.6243,0.62448,805600001.0
2006-07-25 19:10:00,0.62451,0.6247,0.6245,0.6245,415000002.0
2006-07-25 19:15:00,0.62449,0.62455,0.62411,0.62411,383699992.0
2006-07-25 19:20:00,0.62402,0.62405,0.62371,0.62395,528599995.0
2006-07-25 19:25:00,0.624,0.62405,0.6238,0.6239,471999999.0
2006-07-25 19:30:00,0.62395,0.62414,0.62367,0.62383,430599999.0
2006-07-25 19:35:00,0.62384,0.62397,0.62342,0.62391,808800003.0
2006-07-25 19:40:00,0.624,0.624,0.6236,0.62372,412299997.0
2006-07-25 19:45:00,0.62381,0.624,0.62325,0.62325,396599999.0
2006-07-25 19:50:00,0.62342,0.62345,0.62292,0.62315,632800000.0
2006-07-25 19:55:00,0.62307,0.6233,0.62293,0.62301,808599994.0
2006-07-25 20:00:00,0.62307,0.6232,0.62302,0.62315,718500003.0
2006-07-25 20:05:00,0.62315,0.6232,0.62285,0.6231,848599992.0
2006-07-25 20:10:00,0.62305,0.6232,0.62285,0.6232,572599997.0
2006-07-25 20:15:00,0.6231,0.6232,0.62289,0.6232,994699999.0
2006-07-25 20:20:00,0.62325,0.62325,0.62292,0.62325,441100000.0
2006-07-25 20:25:00,0.62325,0.6233,0.62301,0.6231,548299999.0
2006-07-25 20:30:00,0.6231,0.62333,0.623,0.62326,879900000.0
2006-07-25 20:35:00,0.62328,0.62335,0.6231,0.62325,580600000.0
2006-07-25 20:40:00,0.6232,0.6233,0.62307,0.62313,688999991.0
2006-07-25 20:45:00,0.62298,0.62298,0.6224,0.62275,352600000.0
2006-07-25 20:50:00,0.62276,0.62285,0.6227,0.6228,823500002.0
2006-07-25 20:55:00,0.6227,0.623,0.6225,0.6229,587899999.0
2006-07-25 21:00:00,0.6229,0.623,0.6228,0.62285,600399998.0
2006-07-25 21:05:00,0.62295,0.623,0.6228,0.62295,596099995.0
2006-07-25 21:10:00,0.6229,0.62298,0.62285,0.6229,405199999.0
2006-07-25 21:15:00,0.6229,0.623,0.62275,0.6229,795900001.0
2006-07-25 21:20:00,0.62295,0.623,0.6228,0.6229,785199995.0
2006-07-25 21:25:00,0.6229,0.62295,0.62275,0.62285,450200001.0
2006-07-25 21:30:00,0.62292,0.623,0.62282,0.6229,379199994.0
2006-07-25 21:35:00,0.6229,0.623,0.6228,0.62292,745800001.0
2006-07-25 21:40:00,0.62295,0.623,0.62275,0.62275,558999998.0
2006-07-25 21:45:00,0.6229,0.62295,0.6228,0.62288,463299995.0
2006-07-25 21:50:00,0.62295,0.62305,0.62285,0.6229,427700001.0
2006-07-25 21:55:00,0.6229,0.623,0.6228,0.6229,521300000.0
2006-07-25 22:00:00,0.6229,0.62295,0.62285,0.6229,394899999.0
2006-07-25 22:05:00,0.62285,0.62305,0.62275,0.62292,479799999.0
2006-07-25 22:10:00,0.6229,0.623,0.6228,0.62292,562199998.0
2006-07-25 22:15:00,0.62292,0.623,0.6228,0.6229,447199998.0
2006-07-25 22:20:00,0.62295,0.623,0.62282,0.62295,532399999.0
2006-07-25 22:25:00,0.62285,0.623,0.6228,0.6229,425100001.0
2006-07-25 22:30:00,0.62295,0.623,0.62265,0.62292,496100000.0
2006-07-25 22:35:00,0.62297,0.62297,0.62265,0.62295,507000002.0
2006-07-25 22:40:00,0.6229,0.623,0.62275,0.62282,662599997.0
2006-07-25 22:45:00,0.6229,0.623,0.6227,0.6229,572899999.0
2006-07-25 22:50:00,0.62295,0.62295,0.62265,0.62285,696800002.0
2006-07-25 22:55:00,0.62285,0.62305,0.6227,0.6227,565500004.0
2006-07-25 23:00:00,0.62275,0.62295,0.622,0.62252,667499993.0
2006-07-25 23:05:00,0.62264,0.62339,0.62259,0.62294,578699997.0
2006-07-25 23:10:00,0.62297,0.62312,0.62279,0.623,641099993.0
2006-07-25 23:15:00,0.62289,0.62292,0.62238,0.62259,575099999.0
2006-07-25 23:20:00,0.62265,0.62278,0.62229,0.62253,493199997.0
2006-07-25 23:25:00,0.62268,0.62285,0.62221,0.6224,448999998.0
2006-07-25 23:30:00,0.62235,0.62249,0.62225,0.6223,382800005.0
2006-07-25 23:35:00,0.62235,0.62236,0.62215,0.62227,296099998.0
2006-07-25 23:40:00,0.62237,0.62237,0.62225,0.6223,237200000.0
2006-07-25 23:45:00,0.6224,0.6224,0.62225,0.6223,368399997.0
2006-07-25 23:50:00,0.62225,0.6224,0.6222,0.62235,449600002.0
2006-07-25 23:55:00,0.62235,0.62235,0.62225,0.62225,411899995.0
2006-07-26 00:00:00,0.62235,0.6224,0.62208,0.62208,379000001.0
2006-07-26 00:05:00,0.62216,0.6223,0.62209,0.6223,401499993.0
2006-07-26 00:10:00,0.62217,0.62235,0.6221,0.6223,444299999.0
2006-07-26 00:15:00,0.62224,0.62235,0.62215,0.62235,442599997.0
2006-07-26 00:20:00,0.62225,0.62243,0.6222,0.6224,351600000.0
2006-07-26 00:25:00,0.62239,0.62239,0.62198,0.62212,476900003.0
2006-07-26 00:30:00,0.62225,0.6224,0.62195,0.62231,455199998.0
2006-07-26 00:35:00,0.62222,0.62235,0.62201,0.62209,453799998.0
2006-07-26 00:40:00,0.62203,0.62207,0.62156,0.62156,349199999.0
2006-07-26 00:45:00,0.62227,0.6239,0.62192,0.62369,446000001.0
2006-07-26 00:50:00,0.62375,0.62418,0.62372,0.62405,476200002.0
2006-07-26 00:55:00,0.62405,0.62552,0.62383,0.62552,412000001.0
2006-07-26 01:00:00,0.6257,0.62571,0.6247,0.6247,280799998.0
2006-07-26 01:05:00,0.62444,0.62463,0.62431,0.62438,299499999.0
2006-07-26 01:10:00,0.62433,0.62439,0.62415,0.62417,391800000.0
2006-07-26 01:15:00,0.62422,0.62431,0.62397,0.62417,362799998.0
2006-07-26 01:20:00,0.6241,0.62427,0.62403,0.62423,342700002.0
2006-07-26 01:25:00,0.62422,0.6244,0.62415,0.62434,374899997.0
2006-07-26 01:30:00,0.6244,0.6244,0.62416,0.6243,421899998.0
2006-07-26 01:35:00,0.62433,0.62449,0.62415,0.62422,418000000.0
2006-07-26 01:40:00,0.62431,0.62449,0.62411,0.6244,413200004.0
2006-07-26 01:45:00,0.62433,0.6247,0.62415,0.62442,428199995.0
2006-07-26 01:50:00,0.62445,0.6245,0.62413,0.62439,275500002.0
2006-07-26 01:55:00,0.62435,0.6244,0.62414,0.62417,479399999.0
2006-07-26 02:00:00,0.62424,0.62441,0.62417,0.62441,478000001.0
2006-07-26 02:05:00,0.62442,0.62442,0.62425,0.62438,349300000.0
2006-07-26 02:10:00,0.62442,0.62443,0.62425,0.6243,401900000.0
2006-07-26 02:15:00,0.62425,0.6244,0.62412,0.62427,285300002.0
2006-07-26 02:20:00,0.62431,0.62431,0.6239,0.624,594300001.0
2006-07-26 02:25:00,0.62405,0.62429,0.6239,0.62402,301699999.0
2006-07-26 02:30:00,0.62413,0.6243,0.62397,0.6241,314100001.0
2006-07-26 02:35:00,0.62408,0.62438,0.62393,0.62407,398800004.0
2006-07-26 02:40:00,0.624,0.6241,0.62391,0.624,308099999.0
2006-07-26 02:45:00,0.624,0.62416,0.62394,0.624,311700005.0
2006-07-26 02:50:00,0.62407,0.6242,0.6239,0.62406,494500001.0
2006-07-26 02:55:00,0.62403,0.6241,0.62381,0.62381,387999997.0
2006-07-26 03:00:00,0.62384,0.62407,0.62384,0.624,389800000.0
2006-07-26 03:05:00,0.62394,0.62412,0.62344,0.62344,491399996.0
2006-07-26 03:10:00,0.62333,0.62346,0.62311,0.62323,414099996.0
2006-07-26 03:15:00,0.62323,0.62323,0.62275,0.62285,459800002.0
2006-07-26 03:20:00,0.62291,0.62298,0.62268,0.6229,350199999.0
2006-07-26 03:25:00,0.62285,0.62304,0.62265,0.62268,370200000.0
2006-07-26 03:30:00,0.62293,0.62349,0.62255,0.62291,568200001.0
2006-07-26 03:35:00,0.62304,0.62304,0.62252,0.62258,420599999.0
2006-07-26 03:40:00,0.62261,0.62324,0.62261,0.62286,383499998.0
2006-07-26 03:45:00,0.62293,0.62314,0.62274,0.62305,450300000.0
2006-07-26 03:50:00,0.62295,0.6235,0.6229,0.62346,419400000.0
2006-07-26 03:55:00,0.62326,0.62326,0.62264,0.62269,510799998.0
2006-07-26 04:00:00,0.62272,0.6229,0.62257,0.62257,479200000.0
2006-07-26 04:05:00,0.62246,0.62269,0.62245,0.62269,422499998.0
2006-07-26 04:10:00,0.62257,0.62285,0.62255,0.6227,428799997.0
2006-07-26 04:15:00,0.62282,0.62307,0.62282,0.62302,368499998.0
2006-07-26 04:20:00,0.6229,0.62306,0.62288,0.6229,458100000.0
2006-07-26 04:25:00,0.623,0.62309,0.62289,0.62308,316600003.0
2006-07-26 04:30:00,0.62305,0.62316,0.62299,0.62308,551299996.0
2006-07-26 04:35:00,0.623,0.6233,0.62295,0.6233,279400002.0
2006-07-26 04:40:00,0.62337,0.62341,0.62315,0.62331,342000000.0
2006-07-26 04:45:00,0.62333,0.62375,0.62333,0.62362,496700000.0
2006-07-26 04:50:00,0.62365,0.62378,0.62355,0.62367,254999999.0
2006-07-26 04:55:00,0.62367,0.62375,0.62333,0.62348,487500000.0
2006-07-26 05:00:00,0.62352,0.62365,0.62334,0.62342,476599999.0
2006-07-26 05:05:00,0.6234,0.6235,0.62332,0.62345,440799997.0
2006-07-26 05:10:00,0.62338,0.62346,0.62306,0.6232,400899999.0
2006-07-26 05:15:00,0.62318,0.62323,0.6229,0.62322,348899998.0
2006-07-26 05:20:00,0.62315,0.62321,0.623,0.62308,424999996.0
2006-07-26 05:25:00,0.623,0.62325,0.62295,0.62325,465099999.0
2006-07-26 05:30:00,0.62313,0.6232,0.62305,0.62313,453400003.0
2006-07-26 05:35:00,0.62315,0.62324,0.62285,0.6232,444499996.0
2006-07-26 05:40:00,0.62335,0.62364,0.62335,0.6234,368999999.0
2006-07-26 05:45:00,0.62337,0.62345,0.62317,0.6234,267399998.0
2006-07-26 05:50:00,0.62335,0.6235,0.62323,0.62335,415800004.0
2006-07-26 05:55:00,0.62332,0.62333,0.6231,0.62325,360499998.0
2006-07-26 06:00:00,0.62314,0.6232,0.62305,0.62312,369500002.0
2006-07-26 06:05:00,0.6232,0.62325,0.62305,0.6232,484600000.0
2006-07-26 06:10:00,0.62321,0.62346,0.62316,0.62337,215300002.0
2006-07-26 06:15:00,0.62335,0.62347,0.62315,0.62342,374599998.0
2006-07-26 06:20:00,0.62335,0.62346,0.62315,0.6234,351499994.0
2006-07-26 06:25:00,0.62341,0.62349,0.6231,0.62325,401899997.0
2006-07-26 06:30:00,0.6232,0.62357,0.62315,0.62332,422000000.0
2006-07-26 06:35:00,0.62332,0.62345,0.62325,0.6234,357699996.0
2006-07-26 06:40:00,0.62332,0.6234,0.6232,0.6234,411300002.0
2006-07-26 06:45:00,0.62335,0.62345,0.6233,0.62335,326999999.0
2006-07-26 06:50:00,0.62342,0.62361,0.62334,0.62343,356400000.0
2006-07-26 06:55:00,0.62342,0.62363,0.6234,0.62349,455000001.0
2006-07-26 07:00:00,0.62339,0.62355,0.62339,0.62355,353399999.0
2006-07-26 07:05:00,0.62352,0.6237,0.6233,0.6236,423399995.0
2006-07-26 07:10:00,0.62355,0.62357,0.62314,0.62326,318199998.0
2006-07-26 07:15:00,0.62324,0.62333,0.62303,0.62303,421600000.0
2006-07-26 07:20:00,0.62318,0.62334,0.62299,0.62299,328599999.0
2006-07-26 07:25:00,0.62316,0.62325,0.62275,0.62277,469600000.0
2006-07-26 07:30:00,0.62273,0.62322,0.62273,0.6231,408700003.0
2006-07-26 07:35:00,0.623,0.6233,0.623,0.62323,554000002.0
2006-07-26 07:40:00,0.62321,0.62332,0.6231,0.62325,335299999.0
2006-07-26 07:45:00,0.62325,0.6233,0.62305,0.62325,379900001.0
2006-07-26 07:50:00,0.62316,0.62322,0.62288,0.62307,559599998.0
2006-07-26 07:55:00,0.62299,0.62299,0.62243,0.62249,425699997.0
2006-07-26 08:00:00,0.62246,0.62269,0.62195,0.62198,373299996.0
2006-07-26 08:05:00,0.62196,0.62196,0.6215,0.62187,476100000.0
2006-07-26 08:10:00,0.62182,0.62197,0.62149,0.62153,457999995.0
2006-07-26 08:15:00,0.62149,0.62243,0.62149,0.62242,463499997.0
2006-07-26 08:20:00,0.62251,0.62281,0.62233,0.62252,433400001.0
2006-07-26 08:25:00,0.62241,0.62241,0.62201,0.62205,365499998.0
2006-07-26 08:30:00,0.6221,0.62259,0.62202,0.62256,350799999.0
2006-07-26 08:35:00,0.62245,0.62277,0.62242,0.62269,312999994.0
2006-07-26 08:40:00,0.62277,0.62307,0.62271,0.62271,332199998.0
2006-07-26 08:45:00,0.62277,0.6229,0.62263,0.62275,366700000.0
2006-07-26 08:50:00,0.62278,0.6228,0.62237,0.62245,392499995.0
2006-07-26 08:55:00,0.62248,0.62262,0.62212,0.62255,403399998.0
2006-07-26 09:00:00,0.62249,0.6227,0.62245,0.62263,267200001.0
2006-07-26 09:05:00,0.62255,0.623,0.62249,0.62295,321600002.0
2006-07-26 09:10:00,0.623,0.62349,0.62288,0.62335,473499998.0
2006-07-26 09:15:00,0.6233,0.62341,0.62302,0.62307,495500001.0
2006-07-26 09:20:00,0.6229,0.62307,0.62257,0.62303,445199998.0
2006-07-26 09:25:00,0.62313,0.62317,0.62281,0.62313,320099998.0
2006-07-26 09:30:00,0.6231,0.62315,0.62291,0.62307,398399997.0
2006-07-26 09:35:00,0.623,0.62312,0.62256,0.62277,428600000.0
2006-07-26 09:40:00,0.62277,0.62279,0.62248,0.62261,375699998.0
2006-07-26 09:45:00,0.62252,0.62303,0.62252,0.62297,307699999.0
2006-07-26 09:50:00,0.62293,0.6231,0.62266,0.62273,359100001.0
2006-07-26 09:55:00,0.62277,0.62327,0.62265,0.62325,541399999.0
2006-07-26 10:00:00,0.62337,0.62414,0.6231,0.62395,377200000.0
2006-07-26 10:05:00,0.62388,0.62392,0.62354,0.62388,459099998.0
2006-07-26 10:10:00,0.62382,0.6246,0.62382,0.62452,342199999.0
2006-07-26 10:15:00,0.62454,0.62455,0.62434,0.62452,383499999.0
2006-07-26 10:20:00,0.62455,0.62474,0.62436,0.62474,377600001.0
2006-07-26 10:25:00,0.62472,0.62479,0.6245,0.62458,413300000.0
2006-07-26 10:30:00,0.62454,0.62454,0.62411,0.62434,380399997.0
2006-07-26 10:35:00,0.62426,0.62485,0.62417,0.62454,382600002.0
2006-07-26 10:40:00,0.62465,0.62491,0.62459,0.62487,384500000.0
2006-07-26 10:45:00,0.62488,0.62498,0.62473,0.62473,522400001.0
2006-07-26 10:50:00,0.62472,0.62491,0.62439,0.62484,337699999.0
2006-07-26 10:55:00,0.6248,0.62482,0.62455,0.62465,392400001.0
2006-07-26 11:00:00,0.62465,0.62486,0.62444,0.62468,565400000.0
2006-07-26 11:05:00,0.62481,0.62484,0.62452,0.62452,404399999.0
2006-07-26 11:10:00,0.6244,0.62476,0.62427,0.62473,485199998.0
2006-07-26 11:15:00,0.62481,0.62503,0.62465,0.62503,482100001.0
2006-07-26 11:20:00,0.62505,0.62508,0.62435,0.62451,476200002.0
2006-07-26 11:25:00,0.62452,0.62468,0.62445,0.62455,368799998.0
2006-07-26 11:30:00,0.62462,0.62471,0.6244,0.62471,328800002.0
2006-07-26 11:35:00,0.62475,0.62475,0.62433,0.62459,486500003.0
2006-07-26 11:40:00,0.62457,0.6248,0.62457,0.62463,409400000.0
2006-07-26 11:45:00,0.6247,0.6248,0.62436,0.62447,486199993.0
2006-07-26 11:50:00,0.62448,0.62457,0.62443,0.62455,422099998.0
2006-07-26 11:55:00,0.6245,0.62458,0.62423,0.62442,321499998.0
2006-07-26 12:00:00,0.62447,0.62465,0.6244,0.6245,425700000.0
2006-07-26 12:05:00,0.62446,0.62452,0.62438,0.6245,414499998.0
2006-07-26 12:10:00,0.62445,0.62468,0.62435,0.62456,393499997.0
2006-07-26 12:15:00,0.62455,0.62518,0.62455,0.62506,426800001.0
2006-07-26 12:20:00,0.62509,0.62519,0.62485,0.6251,532000001.0
2006-07-26 12:25:00,0.62506,0.62547,0.62495,0.6252,311299998.0
2006-07-26 12:30:00,0.62514,0.62587,0.62508,0.62584,549700002.0
2006-07-26 12:35:00,0.62587,0.62594,0.6255,0.62585,509699998.0
2006-07-26 12:40:00,0.62582,0.62594,0.62558,0.62564,373299998.0
2006-07-26 12:45:00,0.62559,0.62574,0.62504,0.62504,375599999.0
2006-07-26 12:50:00,0.62492,0.62535,0.62492,0.6253,513500004.0
2006-07-26 12:55:00,0.62528,0.62549,0.62508,0.6252,412300002.0
2006-07-26 13:00:00,0.62511,0.62518,0.62496,0.625,515099999.0
2006-07-26 13:05:00,0.62493,0.62495,0.62424,0.62441,394899998.0
2006-07-26 13:10:00,0.6245,0.6246,0.62426,0.62459,448099999.0
2006-07-26 13:15:00,0.6247,0.62474,0.62454,0.6246,289300001.0
2006-07-26 13:20:00,0.62465,0.6247,0.62435,0.62435,576100003.0
2006-07-26 13:25:00,0.62453,0.62463,0.62434,0.62454,496199997.0
2006-07-26 13:30:00,0.62444,0.62469,0.62432,0.62459,431300000.0
2006-07-26 13:35:00,0.62465,0.62468,0.62397,0.62398,540399998.0
2006-07-26 13:40:00,0.624,0.624,0.6235,0.62365,417000000.0
2006-07-26 13:45:00,0.62368,0.62406,0.62367,0.62403,369300002.0
2006-07-26 13:50:00,0.62405,0.6241,0.62385,0.62405,423499999.0
2006-07-26 13:55:00,0.62405,0.6241,0.62395,0.62395,320199999.0
2006-07-26 14:00:00,0.62397,0.62414,0.62375,0.62412,378400001.0
2006-07-26 14:05:00,0.62405,0.62414,0.62382,0.62383,459000000.0
2006-07-26 14:10:00,0.62392,0.62392,0.62354,0.62372,398299998.0
2006-07-26 14:15:00,0.62374,0.62391,0.6237,0.62383,410000002.0
2006-07-26 14:20:00,0.62384,0.62399,0.62355,0.6236,311799998.0
2006-07-26 14:25:00,0.62363,0.62402,0.62363,0.6239,434700001.0
2006-07-26 14:30:00,0.62395,0.62408,0.62383,0.62408,391999998.0
2006-07-26 14:35:00,0.62403,0.62423,0.62395,0.62405,384600001.0
2006-07-26 14:40:00,0.62405,0.62418,0.62392,0.62418,399999997.0
2006-07-26 14:45:00,0.62405,0.62415,0.624,0.624,411499999.0
2006-07-26 14:50:00,0.624,0.62432,0.6239,0.62428,278799998.0
2006-07-26 14:55:00,0.62422,0.62428,0.62404,0.62404,257500000.0
2006-07-26 15:00:00,0.62406,0.62429,0.62405,0.62425,375600002.0
2006-07-26 15:05:00,0.62424,0.62448,0.62415,0.62432,557200001.0
2006-07-26 15:10:00,0.62438,0.62454,0.62428,0.62438,340500001.0
2006-07-26 15:15:00,0.6244,0.62461,0.62435,0.62455,425399997.0
2006-07-26 15:20:00,0.62455,0.62455,0.62429,0.62435,496800000.0
2006-07-26 15:25:00,0.62439,0.62457,0.62427,0.6244,448300000.0
2006-07-26 15:30:00,0.62436,0.6245,0.62425,0.62435,309500000.0
2006-07-26 15:35:00,0.62437,0.62446,0.62428,0.62443,290300001.0
2006-07-26 15:40:00,0.62441,0.62452,0.62387,0.624,401199995.0
2006-07-26 15:45:00,0.62389,0.62406,0.62381,0.62398,350400001.0
2006-07-26 15:50:00,0.62386,0.624,0.62379,0.6239,292000000.0
2006-07-26 15:55:00,0.62392,0.62402,0.62382,0.62395,334300006.0
2006-07-26 16:00:00,0.62388,0.62435,0.62388,0.62412,311900000.0
2006-07-26 16:05:00,0.62417,0.62444,0.62399,0.62444,497799997.0
2006-07-26 16:10:00,0.62445,0.62474,0.62425,0.62442,575099994.0
2006-07-26 16:15:00,0.62439,0.62454,0.62422,0.62426,583900004.0
2006-07-26 16:20:00,0.6243,0.6245,0.62429,0.62443,345099998.0
2006-07-26 16:25:00,0.62439,0.62446,0.62409,0.62443,402500002.0
2006-07-26 16:30:00,0.62451,0.62494,0.62451,0.62476,388600001.0
2006-07-26 16:35:00,0.6248,0.62485,0.62447,0.62449,406600001.0
2006-07-26 16:40:00,0.6245,0.6247,0.62449,0.62455,342600002.0
2006-07-26 16:45:00,0.62467,0.62477,0.62455,0.62467,404700002.0
2006-07-26 16:50:00,0.62465,0.6247,0.6244,0.6247,462599995.0
2006-07-26 16:55:00,0.62471,0.62549,0.62417,0.62417,571700000.0
2006-07-26 17:00:00,0.62409,0.62449,0.62409,0.62435,330900002.0
2006-07-26 17:05:00,0.62445,0.62477,0.62436,0.62477,403599999.0
2006-07-26 17:10:00,0.62494,0.62524,0.62459,0.62474,417600000.0
2006-07-26 17:15:00,0.62484,0.62504,0.62477,0.62493,365599999.0
2006-07-26 17:20:00,0.62498,0.62521,0.62481,0.62496,413700001.0
2006-07-26 17:25:00,0.62488,0.62495,0.62441,0.6245,471300002.0
2006-07-26 17:30:00,0.62444,0.62459,0.62432,0.62449,422300000.0
2006-07-26 17:35:00,0.6245,0.62463,0.6244,0.62453,360599998.0
2006-07-26 17:40:00,0.62441,0.62465,0.62437,0.62455,433300005.0
2006-07-26 17:45:00,0.62454,0.62454,0.6242,0.62447,268199999.0
2006-07-26 17:50:00,0.6244,0.62461,0.62435,0.62461,485900002.0
2006-07-26 17:55:00,0.62458,0.62465,0.62432,0.6245,415999997.0
2006-07-26 18:00:00,0.62445,0.62546,0.62442,0.62545,651799998.0
2006-07-26 18:05:00,0.62562,0.62602,0.62551,0.62573,984800001.0
2006-07-26 18:10:00,0.62564,0.62572,0.6255,0.6256,433900000.0
2006-07-26 18:15:00,0.62557,0.62601,0.62548,0.62577,1231599998.0
2006-07-26 18:20:00,0.62574,0.62583,0.62518,0.62523,1047200000.0
2006-07-26 18:25:00,0.6252,0.62555,0.62517,0.6255,1136899999.0
2006-07-26 18:30:00,0.62553,0.62585,0.6254,0.6254,654399996.0
2006-07-26 18:35:00,0.6254,0.6254,0.6252,0.62535,823100002.0
2006-07-26 18:40:00,0.62535,0.6254,0.62493,0.62496,1424599997.0
2006-07-26 18:45:00,0.625,0.6251,0.62482,0.62505,1070799999.0
2006-07-26 18:50:00,0.62507,0.62535,0.62495,0.6253,462500000.0
2006-07-26 18:55:00,0.62538,0.62538,0.62521,0.62537,656499993.0
2006-07-26 19:00:00,0.62537,0.62538,0.62479,0.62479,620700000.0
2006-07-26 19:05:00,0.62475,0.62499,0.62458,0.62461,783300002.0
2006-07-26 19:10:00,0.62459,0.62483,0.62454,0.62469,457100001.0
2006-07-26 19:15:00,0.62468,0.62468,0.62435,0.62455,393000000.0
2006-07-26 19:20:00,0.6246,0.62465,0.62437,0.6245,611800007.0
2006-07-26 19:25:00,0.62455,0.62475,0.62448,0.62453,546600000.0
2006-07-26 19:30:00,0.62451,0.62502,0.62431,0.62499,545099999.0
2006-07-26 19:35:00,0.62496,0.62523,0.62481,0.62507,816199991.0
2006-07-26 19:40:00,0.62519,0.62519,0.62476,0.62486,476699997.0
2006-07-26 19:45:00,0.62487,0.62496,0.62455,0.62488,438800002.0
2006-07-26 19:50:00,0.62469,0.62497,0.62459,0.62485,760399999.0
2006-07-26 19:55:00,0.62475,0.6249,0.62475,0.62475,906899997.0
2006-07-26 20:00:00,0.62477,0.62532,0.62475,0.62519,623399999.0
2006-07-26 20:05:00,0.62521,0.62537,0.62505,0.6253,752799996.0
2006-07-26 20:10:00,0.62525,0.62537,0.62503,0.62532,492400000.0
2006-07-26 20:15:00,0.62523,0.62555,0.62523,0.62545,775699996.0
2006-07-26 20:20:00,0.62545,0.62581,0.62524,0.62555,423499999.0
2006-07-26 20:25:00,0.62562,0.62602,0.62562,0.62588,637999995.0
2006-07-26 20:30:00,0.62573,0.62598,0.62561,0.62584,1054100002.0
2006-07-26 20:35:00,0.62586,0.62632,0.62583,0.6261,644799993.0
2006-07-26 20:40:00,0.62605,0.62613,0.62583,0.62605,561499999.0
2006-07-26 20:45:00,0.62602,0.62609,0.62575,0.62585,373099999.0
2006-07-26 20:50:00,0.62585,0.62614,0.62577,0.62597,817799999.0
2006-07-26 20:55:00,0.62584,0.62606,0.62565,0.62595,688599996.0
2006-07-26 21:00:00,0.62595,0.62605,0.62585,0.6259,656699997.0
2006-07-26 21:05:00,0.626,0.62605,0.62585,0.626,673400000.0
2006-07-26 21:10:00,0.62595,0.62603,0.6259,0.62595,465900001.0
2006-07-26 21:15:00,0.62595,0.62605,0.6258,0.62595,800599997.0
2006-07-26 21:20:00,0.626,0.62605,0.62585,0.62595,676999994.0
2006-07-26 21:25:00,0.62595,0.626,0.6258,0.6259,457499998.0
2006-07-26 21:30:00,0.62597,0.62605,0.62587,0.62595,389200001.0
2006-07-26 21:35:00,0.62595,0.62605,0.62585,0.62597,700099995.0
2006-07-26 21:40:00,0.626,0.62605,0.6258,0.6258,539100001.0
2006-07-26 21:45:00,0.62595,0.626,0.62585,0.62593,457900000.0
2006-07-26 21:50:00,0.626,0.6261,0.6259,0.62595,559699998.0
2006-07-26 21:55:00,0.62595,0.62605,0.62585,0.62595,516099999.0
2006-07-26 22:00:00,0.62595,0.626,0.6259,0.62595,370399998.0
2006-07-26 22:05:00,0.6259,0.6261,0.6258,0.62597,425500000.0
2006-07-26 22:10:00,0.62595,0.62605,0.62585,0.62597,384200000.0
2006-07-26 22:15:00,0.62597,0.62605,0.62585,0.62595,624400006.0
2006-07-26 22:20:00,0.626,0.62605,0.62587,0.626,388400001.0
2006-07-26 22:25:00,0.6259,0.62605,0.62585,0.62595,363599999.0
2006-07-26 22:30:00,0.626,0.62605,0.6257,0.62597,551700001.0
2006-07-26 22:35:00,0.62602,0.62602,0.6257,0.626,499800001.0
2006-07-26 22:40:00,0.62595,0.62605,0.6258,0.62587,581199995.0
2006-07-26 22:45:00,0.62595,0.62605,0.62575,0.62595,578499998.0
2006-07-26 22:50:00,0.626,0.626,0.6257,0.6259,674399993.0
2006-07-26 22:55:00,0.6259,0.6261,0.62575,0.62575,578800000.0
2006-07-26 23:00:00,0.6258,0.626,0.62285,0.62378,523799998.0
2006-07-26 23:05:00,0.6236,0.62386,0.62252,0.62254,526899995.0
2006-07-26 23:10:00,0.6224,0.62322,0.62232,0.6227,468700000.0
2006-07-26 23:15:00,0.62241,0.62325,0.62197,0.62237,654200000.0
2006-07-26 23:20:00,0.62242,0.62243,0.62172,0.62211,557000000.0
2006-07-26 23:25:00,0.62223,0.62262,0.62161,0.62243,548899995.0
2006-07-26 23:30:00,0.62266,0.62278,0.62222,0.62249,535000003.0
2006-07-26 23:35:00,0.6224,0.6224,0.62114,0.6214,423400000.0
2006-07-26 23:40:00,0.62139,0.62155,0.62103,0.62131,612799999.0
2006-07-26 23:45:00,0.62134,0.62142,0.62055,0.62071,554499998.0
2006-07-26 23:50:00,0.62084,0.62113,0.62008,0.62065,507599999.0
2006-07-26 23:55:00,0.62042,0.62099,0.62005,0.62073,406200001.0
2006-07-27 00:00:00,0.62098,0.6252,0.62023,0.62029,449299999.0
2006-07-27 00:05:00,0.6204,0.62076,0.62035,0.62061,350699998.0
2006-07-27 00:10:00,0.6205,0.6208,0.62034,0.62054,419299992.0
2006-07-27 00:15:00,0.62063,0.6208,0.62053,0.6208,491600003.0
2006-07-27 00:20:00,0.6207,0.62078,0.62065,0.62067,345599998.0
2006-07-27 00:25:00,0.62068,0.6207,0.62052,0.6206,345700000.0
2006-07-27 00:30:00,0.6207,0.6208,0.6204,0.6208,395700000.0
2006-07-27 00:35:00,0.62077,0.62083,0.62055,0.62073,543700002.0
2006-07-27 00:40:00,0.6207,0.62083,0.62056,0.62068,344399997.0
2006-07-27 00:45:00,0.62066,0.6211,0.62066,0.62107,520700002.0
2006-07-27 00:50:00,0.62097,0.62107,0.62085,0.62105,569899994.0
2006-07-27 00:55:00,0.62105,0.62105,0.62066,0.62066,379599998.0
2006-07-27 01:00:00,0.62063,0.6209,0.62052,0.6209,299800000.0
2006-07-27 01:05:00,0.6208,0.62093,0.62072,0.62087,285599998.0
2006-07-27 01:10:00,0.62082,0.62102,0.62079,0.621,377699998.0
2006-07-27 01:15:00,0.62115,0.62115,0.62085,0.621,304599999.0
2006-07-27 01:20:00,0.62095,0.62118,0.6209,0.62113,380499995.0
2006-07-27 01:25:00,0.6211,0.62125,0.6208,0.62125,507800000.0
2006-07-27 01:30:00,0.62125,0.62147,0.62115,0.62147,376400000.0
2006-07-27 01:35:00,0.62147,0.62157,0.62126,0.62126,406700003.0
2006-07-27 01:40:00,0.6214,0.6214,0.62117,0.6212,304499999.0
2006-07-27 01:45:00,0.6212,0.62141,0.62115,0.62115,445199999.0
2006-07-27 01:50:00,0.62115,0.62122,0.62092,0.62122,509200003.0
2006-07-27 01:55:00,0.62123,0.6213,0.6209,0.62092,417100001.0
2006-07-27 02:00:00,0.62095,0.62119,0.62087,0.62104,336599998.0
2006-07-27 02:05:00,0.62102,0.62113,0.62095,0.62107,251200000.0
2006-07-27 02:10:00,0.6211,0.62122,0.62097,0.62107,462600000.0
2006-07-27 02:15:00,0.621,0.62118,0.62096,0.62102,378699999.0
2006-07-27 02:20:00,0.62112,0.62118,0.62095,0.62105,455999998.0
2006-07-27 02:25:00,0.62115,0.62128,0.62088,0.62093,409499996.0
2006-07-27 02:30:00,0.62106,0.62129,0.62097,0.6212,516899996.0
2006-07-27 02:35:00,0.62115,0.62143,0.62114,0.62134,394799999.0
2006-07-27 02:40:00,0.62129,0.62151,0.62118,0.62149,348999999.0
2006-07-27 02:45:00,0.62153,0.62168,0.62145,0.62158,317599998.0
2006-07-27 02:50:00,0.62162,0.62169,0.62128,0.62141,457700000.0
2006-07-27 02:55:00,0.62145,0.62152,0.62125,0.62125,424000001.0
2006-07-27 03:00:00,0.62127,0.62163,0.62127,0.62143,451899998.0
2006-07-27 03:05:00,0.62135,0.62161,0.62109,0.62125,555499996.0
2006-07-27 03:10:00,0.6212,0.6213,0.62105,0.6212,312800001.0
2006-07-27 03:15:00,0.62118,0.6213,0.62105,0.62115,322599996.0
2006-07-27 03:20:00,0.6212,0.62138,0.62117,0.62127,312700003.0
2006-07-27 03:25:00,0.62127,0.62146,0.62119,0.62137,272199998.0
2006-07-27 03:30:00,0.62135,0.62139,0.62113,0.62113,410600001.0
2006-07-27 03:35:00,0.62124,0.62145,0.62117,0.6214,440299999.0
2006-07-27 03:40:00,0.62131,0.6216,0.62129,0.6214,492999998.0
2006-07-27 03:45:00,0.6215,0.6215,0.6211,0.6215,350400004.0
2006-07-27 03:50:00,0.62148,0.62165,0.62145,0.62165,407800002.0
2006-07-27 03:55:00,0.6215,0.62173,0.62145,0.62159,499800005.0
2006-07-27 04:00:00,0.62151,0.62161,0.62137,0.6214,379599999.0
2006-07-27 04:05:00,0.62149,0.62153,0.62122,0.62147,504199998.0
2006-07-27 04:10:00,0.62145,0.62152,0.62131,0.62131,463800002.0
2006-07-27 04:15:00,0.62138,0.62141,0.62125,0.62131,384000000.0
2006-07-27 04:20:00,0.62135,0.62141,0.62124,0.62135,443399992.0
2006-07-27 04:25:00,0.6214,0.6215,0.6213,0.62145,328900000.0
2006-07-27 04:30:00,0.6214,0.62144,0.62125,0.6213,459499998.0
2006-07-27 04:35:00,0.62127,0.62147,0.62119,0.62144,410500001.0
2006-07-27 04:40:00,0.62142,0.62142,0.62116,0.62116,442699997.0
2006-07-27 04:45:00,0.62114,0.62119,0.62069,0.62088,530900000.0
2006-07-27 04:50:00,0.62088,0.62088,0.62064,0.62075,300200000.0
2006-07-27 04:55:00,0.62072,0.62072,0.62013,0.62023,415799997.0
2006-07-27 05:00:00,0.62006,0.62006,0.61951,0.6197,448299998.0
2006-07-27 05:05:00,0.61971,0.61985,0.6195,0.61963,463000001.0
2006-07-27 05:10:00,0.61958,0.61968,0.61923,0.61961,373699999.0
2006-07-27 05:15:00,0.61956,0.61961,0.6193,0.6195,473099997.0
2006-07-27 05:20:00,0.6194,0.61955,0.61928,0.6195,276100000.0
2006-07-27 05:25:00,0.6194,0.61968,0.61925,0.61968,416999997.0
2006-07-27 05:30:00,0.61957,0.61962,0.61939,0.61945,366300000.0
2006-07-27 05:35:00,0.61948,0.61965,0.61933,0.61957,431899998.0
2006-07-27 05:40:00,0.61972,0.62,0.61971,0.61991,374399997.0
2006-07-27 05:45:00,0.61988,0.62005,0.61975,0.62005,437200001.0
2006-07-27 05:50:00,0.61995,0.62012,0.61983,0.61998,455299999.0
2006-07-27 05:55:00,0.61997,0.6201,0.61961,0.61964,389900000.0
2006-07-27 06:00:00,0.61949,0.61972,0.6194,0.6196,357800001.0
2006-07-27 06:05:00,0.61965,0.61965,0.61852,0.61873,436599998.0
2006-07-27 06:10:00,0.61872,0.61908,0.61863,0.61908,235600000.0
2006-07-27 06:15:00,0.61908,0.61924,0.61887,0.61924,370899999.0
2006-07-27 06:20:00,0.61917,0.61945,0.61888,0.6194,310799998.0
2006-07-27 06:25:00,0.61947,0.61968,0.61926,0.6193,463000000.0
2006-07-27 06:30:00,0.61918,0.61944,0.61904,0.61912,436000002.0
2006-07-27 06:35:00,0.61911,0.61931,0.61905,0.61931,366499998.0
2006-07-27 06:40:00,0.61927,0.61935,0.61901,0.61908,405599998.0
2006-07-27 06:45:00,0.619,0.61908,0.61839,0.61848,520799997.0
2006-07-27 06:50:00,0.61853,0.61854,0.61749,0.61795,431799995.0
2006-07-27 06:55:00,0.61795,0.61863,0.61795,0.61829,495800001.0
2006-07-27 07:00:00,0.61828,0.61848,0.61815,0.61846,473300003.0
2006-07-27 07:05:00,0.61845,0.6185,0.6182,0.61845,398999998.0
2006-07-27 07:10:00,0.61845,0.61867,0.61826,0.61854,324900000.0
2006-07-27 07:15:00,0.6185,0.61882,0.61844,0.61862,342200000.0
2006-07-27 07:20:00,0.6187,0.61902,0.61855,0.61902,304799999.0
2006-07-27 07:25:00,0.6189,0.61921,0.6187,0.61895,429999999.0
2006-07-27 07:30:00,0.6189,0.61895,0.61823,0.61857,388999998.0
2006-07-27 07:35:00,0.61855,0.61903,0.61855,0.61893,446500000.0
2006-07-27 07:40:00,0.61894,0.61928,0.61894,0.6192,444599995.0
2006-07-27 07:45:00,0.61922,0.61986,0.61922,0.61983,571299993.0
2006-07-27 07:50:00,0.61978,0.61983,0.6195,0.61957,461699998.0
2006-07-27 07:55:00,0.61966,0.61995,0.61961,0.61994,429900004.0
2006-07-27 08:00:00,0.61978,0.62005,0.61965,0.61965,402000000.0
2006-07-27 08:05:00,0.61965,0.61974,0.6191,0.6191,523999998.0
2006-07-27 08:10:00,0.61913,0.61949,0.61913,0.61943,362499999.0
2006-07-27 08:15:00,0.6193,0.61999,0.6193,0.61943,336000000.0
2006-07-27 08:20:00,0.61939,0.61949,0.61897,0.61935,412200007.0
2006-07-27 08:25:00,0.6193,0.61958,0.6192,0.61958,370399998.0
2006-07-27 08:30:00,0.61969,0.62037,0.61963,0.62027,381100002.0
2006-07-27 08:35:00,0.6202,0.62036,0.62005,0.62007,310899999.0
2006-07-27 08:40:00,0.62014,0.62057,0.62014,0.62057,355699999.0
2006-07-27 08:45:00,0.62069,0.62069,0.62026,0.62046,399099999.0
2006-07-27 08:50:00,0.62046,0.62054,0.62035,0.6205,477699997.0
2006-07-27 08:55:00,0.62058,0.6207,0.62025,0.62052,397200002.0
2006-07-27 09:00:00,0.62047,0.621,0.62039,0.62093,319100000.0
2006-07-27 09:05:00,0.62093,0.62124,0.62082,0.62112,425200004.0
2006-07-27 09:10:00,0.62106,0.62133,0.62088,0.62098,486799995.0
2006-07-27 09:15:00,0.62095,0.62099,0.62006,0.62025,635600001.0
2006-07-27 09:20:00,0.6203,0.62055,0.62007,0.6205,403300001.0
2006-07-27 09:25:00,0.62058,0.62105,0.62042,0.62085,375099999.0
2006-07-27 09:30:00,0.62085,0.62096,0.62058,0.62096,410600001.0
2006-07-27 09:35:00,0.62099,0.62105,0.62081,0.62098,484200001.0
2006-07-27 09:40:00,0.621,0.62133,0.62083,0.6212,430499997.0
2006-07-27 09:45:00,0.62127,0.62143,0.62088,0.62091,431399999.0
2006-07-27 09:50:00,0.62085,0.62088,0.62052,0.62061,398599999.0
2006-07-27 09:55:00,0.62051,0.62091,0.62047,0.62091,406200000.0
2006-07-27 10:00:00,0.62093,0.621,0.62058,0.62096,458899997.0
2006-07-27 10:05:00,0.62085,0.62097,0.62054,0.62097,410100002.0
2006-07-27 10:10:00,0.62094,0.62107,0.62077,0.62088,360199997.0
2006-07-27 10:15:00,0.62097,0.62114,0.62075,0.62084,425300003.0
2006-07-27 10:20:00,0.62087,0.62095,0.62076,0.62082,310900000.0
2006-07-27 10:25:00,0.62082,0.62106,0.62082,0.62097,380999995.0
2006-07-27 10:30:00,0.6209,0.62127,0.62088,0.62121,409199998.0
2006-07-27 10:35:00,0.6212,0.62144,0.62109,0.6212,296799996.0
2006-07-27 10:40:00,0.62134,0.62139,0.62119,0.62127,419699996.0
2006-07-27 10:45:00,0.6213,0.62135,0.62113,0.62123,521200000.0
2006-07-27 10:50:00,0.62128,0.62131,0.62089,0.62109,402700002.0
2006-07-27 10:55:00,0.62106,0.62106,0.62069,0.62075,417099999.0
2006-07-27 11:00:00,0.62073,0.62081,0.61983,0.61983,560500002.0
2006-07-27 11:05:00,0.61998,0.62056,0.61992,0.62051,370100000.0
2006-07-27 11:10:00,0.62044,0.62083,0.62032,0.62075,522400002.0
2006-07-27 11:15:00,0.6208,0.62108,0.6207,0.62102,537299998.0
2006-07-27 11:20:00,0.62096,0.62111,0.62065,0.62066,416299997.0
2006-07-27 11:25:00,0.62075,0.62111,0.62075,0.62095,327900000.0
2006-07-27 11:30:00,0.621,0.62104,0.62077,0.62093,405999997.0
2006-07-27 11:35:00,0.62098,0.62106,0.62079,0.62098,416899998.0
2006-07-27 11:40:00,0.62097,0.62107,0.62003,0.62018,419800000.0
2006-07-27 11:45:00,0.62021,0.62033,0.62013,0.62014,491700001.0
2006-07-27 11:50:00,0.62013,0.62047,0.62,0.62047,337200001.0
2006-07-27 11:55:00,0.62046,0.62055,0.62041,0.62054,371000002.0
2006-07-27 12:00:00,0.62052,0.62088,0.62043,0.62088,413099998.0
2006-07-27 12:05:00,0.62092,0.621,0.62085,0.621,501999998.0
2006-07-27 12:10:00,0.62096,0.6212,0.62085,0.62105,395100003.0
2006-07-27 12:15:00,0.62105,0.62115,0.621,0.62109,333800000.0
2006-07-27 12:20:00,0.62117,0.6212,0.62085,0.62097,388299999.0
2006-07-27 12:25:00,0.62096,0.62104,0.62077,0.62104,322400001.0
2006-07-27 12:30:00,0.62104,0.62125,0.6209,0.62115,476099998.0
2006-07-27 12:35:00,0.62116,0.6213,0.621,0.6212,513200005.0
2006-07-27 12:40:00,0.62115,0.62121,0.62094,0.62107,371599998.0
2006-07-27 12:45:00,0.62114,0.62147,0.6211,0.62142,232000002.0
2006-07-27 12:50:00,0.62127,0.62154,0.62114,0.6214,394399996.0
2006-07-27 12:55:00,0.62142,0.62166,0.62137,0.62139,359700001.0
2006-07-27 13:00:00,0.62137,0.6216,0.62133,0.62154,509700001.0
2006-07-27 13:05:00,0.62153,0.6227,0.62135,0.62259,395799997.0
2006-07-27 13:10:00,0.62263,0.62269,0.62235,0.62255,564100000.0
2006-07-27 13:15:00,0.62265,0.62296,0.62249,0.62269,428599998.0
2006-07-27 13:20:00,0.62243,0.62243,0.62198,0.62198,397299995.0
2006-07-27 13:25:00,0.6221,0.62213,0.62185,0.62205,376000000.0
2006-07-27 13:30:00,0.622,0.62218,0.62198,0.62205,388100004.0
2006-07-27 13:35:00,0.6221,0.62216,0.62195,0.62205,416399999.0
2006-07-27 13:40:00,0.62198,0.62198,0.62159,0.6218,413899998.0
2006-07-27 13:45:00,0.6218,0.62188,0.62119,0.6212,371899999.0
2006-07-27 13:50:00,0.6213,0.62183,0.62126,0.62183,365299999.0
2006-07-27 13:55:00,0.62188,0.62204,0.6214,0.6214,421200000.0
2006-07-27 14:00:00,0.6214,0.6217,0.62109,0.62154,416399999.0
2006-07-27 14:05:00,0.62147,0.62161,0.62116,0.6213,474199997.0
2006-07-27 14:10:00,0.62122,0.62122,0.6208,0.62103,286399999.0
2006-07-27 14:15:00,0.62105,0.62107,0.62085,0.621,593100000.0
2006-07-27 14:20:00,0.62099,0.62141,0.62093,0.62127,374299998.0
2006-07-27 14:25:00,0.6213,0.62134,0.62081,0.62081,398999999.0
2006-07-27 14:30:00,0.62066,0.62094,0.62017,0.62068,365299998.0
2006-07-27 14:35:00,0.62061,0.62091,0.62043,0.62085,247000000.0
2006-07-27 14:40:00,0.62082,0.62096,0.62066,0.62096,352299999.0
2006-07-27 14:45:00,0.62082,0.62086,0.62055,0.62082,520499997.0
2006-07-27 14:50:00,0.62086,0.62097,0.62057,0.62088,425999999.0
2006-07-27 14:55:00,0.62092,0.62112,0.6209,0.62094,404199997.0
2006-07-27 15:00:00,0.62092,0.6214,0.62081,0.6214,371899998.0
2006-07-27 15:05:00,0.62134,0.62322,0.62125,0.62271,536599998.0
2006-07-27 15:10:00,0.62275,0.62316,0.62263,0.62316,353700002.0
2006-07-27 15:15:00,0.62316,0.62335,0.62292,0.62312,518700000.0
2006-07-27 15:20:00,0.62317,0.62317,0.62208,0.62257,507400001.0
2006-07-27 15:25:00,0.6227,0.6227,0.6222,0.62242,495900003.0
2006-07-27 15:30:00,0.62245,0.62248,0.62215,0.62241,364800000.0
2006-07-27 15:35:00,0.6225,0.62269,0.62245,0.62257,354800002.0
2006-07-27 15:40:00,0.62257,0.62266,0.62232,0.62233,345199999.0
2006-07-27 15:45:00,0.6222,0.62234,0.62195,0.6223,427000000.0
2006-07-27 15:50:00,0.62216,0.62216,0.6219,0.62191,364800002.0
2006-07-27 15:55:00,0.62189,0.6222,0.62164,0.62164,449999996.0
2006-07-27 16:00:00,0.62151,0.62238,0.62151,0.62236,415299999.0
2006-07-27 16:05:00,0.62235,0.62249,0.6217,0.62174,448000004.0
2006-07-27 16:10:00,0.62159,0.62166,0.62126,0.62126,248800002.0
2006-07-27 16:15:00,0.62118,0.62123,0.62047,0.62057,510900002.0
2006-07-27 16:20:00,0.62066,0.62081,0.62024,0.62069,471800001.0
2006-07-27 16:25:00,0.6207,0.62084,0.62038,0.6206,431500000.0
2006-07-27 16:30:00,0.6206,0.62089,0.62055,0.62058,506200005.0
2006-07-27 16:35:00,0.62062,0.62089,0.62055,0.62081,440000001.0
2006-07-27 16:40:00,0.62081,0.62098,0.62037,0.62037,317899999.0
2006-07-27 16:45:00,0.62037,0.62038,0.61983,0.61983,616000004.0
2006-07-27 16:50:00,0.6198,0.62002,0.6198,0.61989,541199998.0
2006-07-27 16:55:00,0.61981,0.6204,0.61966,0.62016,443199998.0
2006-07-27 17:00:00,0.62007,0.62045,0.61972,0.62038,391499999.0
2006-07-27 17:05:00,0.6203,0.62034,0.61978,0.62016,363300001.0
2006-07-27 17:10:00,0.62019,0.62032,0.62001,0.62025,496000004.0
2006-07-27 17:15:00,0.62029,0.62045,0.62014,0.62014,374299999.0
2006-07-27 17:20:00,0.6203,0.62037,0.6201,0.62023,310000000.0
2006-07-27 17:25:00,0.62024,0.62029,0.62004,0.62015,434900008.0
2006-07-27 17:30:00,0.6201,0.62044,0.61977,0.6204,393800004.0
2006-07-27 17:35:00,0.62041,0.62043,0.62003,0.62027,364499999.0
2006-07-27 17:40:00,0.62018,0.62038,0.6201,0.62031,419399999.0
2006-07-27 17:45:00,0.62035,0.62035,0.61985,0.61994,431399997.0
2006-07-27 17:50:00,0.6199,0.62027,0.61986,0.61986,483100001.0
2006-07-27 17:55:00,0.61986,0.62001,0.61946,0.6198,489200000.0
2006-07-27 18:00:00,0.61977,0.61988,0.61925,0.6193,838199995.0
2006-07-27 18:05:00,0.61935,0.61945,0.61897,0.61913,1175600000.0
2006-07-27 18:10:00,0.61909,0.61913,0.61891,0.61913,443400000.0
2006-07-27 18:15:00,0.61911,0.61933,0.61894,0.61905,1206300004.0
2006-07-27 18:20:00,0.61905,0.61926,0.61905,0.61915,1118700003.0
2006-07-27 18:25:00,0.61906,0.61918,0.61883,0.61915,974799998.0
2006-07-27 18:30:00,0.61912,0.61929,0.61896,0.61912,582999994.0
2006-07-27 18:35:00,0.61915,0.61935,0.61891,0.61935,827199997.0
2006-07-27 18:40:00,0.61934,0.6196,0.61914,0.61942,1528899988.0
2006-07-27 18:45:00,0.61947,0.61952,0.61924,0.61952,1046899997.0
2006-07-27 18:50:00,0.61955,0.61963,0.61935,0.61952,473599998.0
2006-07-27 18:55:00,0.61957,0.61958,0.61929,0.6194,615999995.0
2006-07-27 19:00:00,0.61938,0.61938,0.6191,0.6191,588899999.0
2006-07-27 19:05:00,0.6191,0.61946,0.61906,0.61943,963399996.0
2006-07-27 19:10:00,0.61934,0.61948,0.61913,0.61932,467000001.0
2006-07-27 19:15:00,0.6193,0.61935,0.61878,0.61915,358800000.0
2006-07-27 19:20:00,0.61915,0.61946,0.61899,0.6194,563999994.0
2006-07-27 19:25:00,0.61941,0.61941,0.61905,0.61915,532600000.0
2006-07-27 19:30:00,0.6192,0.6193,0.61905,0.6192,403799997.0
2006-07-27 19:35:00,0.61922,0.61948,0.61918,0.61925,728199998.0
2006-07-27 19:40:00,0.61933,0.6194,0.61915,0.61925,417200003.0
2006-07-27 19:45:00,0.61929,0.61946,0.61897,0.61897,388699992.0
2006-07-27 19:50:00,0.61917,0.61933,0.61906,0.61915,707199997.0
2006-07-27 19:55:00,0.6191,0.61923,0.6187,0.6187,990700000.0
2006-07-27 20:00:00,0.6187,0.61911,0.61852,0.61897,733900001.0
2006-07-27 20:05:00,0.61903,0.61935,0.61892,0.61917,781500000.0
2006-07-27 20:10:00,0.61916,0.61937,0.6185,0.61886,531200001.0
2006-07-27 20:15:00,0.61873,0.61901,0.61863,0.61877,902699999.0
2006-07-27 20:20:00,0.61887,0.619,0.61861,0.6189,485399997.0
2006-07-27 20:25:00,0.6188,0.61893,0.61835,0.61837,656100004.0
2006-07-27 20:30:00,0.61827,0.6186,0.61827,0.61857,802899994.0
2006-07-27 20:35:00,0.61859,0.61891,0.61854,0.61881,659900003.0
2006-07-27 20:40:00,0.61875,0.61887,0.61849,0.61877,599499997.0
2006-07-27 20:45:00,0.61882,0.61928,0.61872,0.61887,455499992.0
2006-07-27 20:50:00,0.61887,0.61905,0.61887,0.619,818100002.0
2006-07-27 20:55:00,0.61888,0.6191,0.61875,0.61895,721799997.0
2006-07-27 21:00:00,0.61895,0.61905,0.61885,0.6189,588099996.0
2006-07-27 21:05:00,0.619,0.61905,0.61885,0.619,603000004.0
2006-07-27 21:10:00,0.61895,0.61902,0.6189,0.61895,383300000.0
2006-07-27 21:15:00,0.61895,0.61905,0.6188,0.61895,844100000.0
2006-07-27 21:20:00,0.619,0.61905,0.61885,0.61895,661800006.0
2006-07-27 21:25:00,0.61895,0.619,0.6188,0.6189,474800000.0
2006-07-27 21:30:00,0.61897,0.61905,0.61887,0.61887,352200001.0
2006-07-27 21:35:00,0.61895,0.61905,0.61885,0.61897,654999997.0
2006-07-27 21:40:00,0.619,0.61905,0.6188,0.6188,548400004.0
2006-07-27 21:45:00,0.61895,0.619,0.61885,0.61893,513800006.0
2006-07-27 21:50:00,0.619,0.6191,0.6189,0.61895,437899998.0
2006-07-27 21:55:00,0.61895,0.61905,0.61885,0.61895,455499999.0
2006-07-27 22:00:00,0.61895,0.619,0.6189,0.61895,359799998.0
2006-07-27 22:05:00,0.6189,0.6191,0.6188,0.61897,578000000.0
2006-07-27 22:10:00,0.61895,0.61905,0.61885,0.61897,514000004.0
2006-07-27 22:15:00,0.61897,0.61905,0.61885,0.61895,449500005.0
2006-07-27 22:20:00,0.619,0.61905,0.61887,0.619,506200000.0
2006-07-27 22:25:00,0.6189,0.61905,0.61885,0.61895,352300001.0
2006-07-27 22:30:00,0.619,0.61905,0.6187,0.61897,445599996.0
2006-07-27 22:35:00,0.61902,0.61902,0.6187,0.619,430600000.0
2006-07-27 22:40:00,0.61895,0.61905,0.6188,0.61887,639200002.0
2006-07-27 22:45:00,0.61895,0.61905,0.61875,0.61895,528899994.0
2006-07-27 22:50:00,0.619,0.619,0.6187,0.6189,692999996.0
2006-07-27 22:55:00,0.6189,0.6191,0.61875,0.61875,521900000.0
2006-07-27 23:00:00,0.6188,0.62006,0.6188,0.61994,551799999.0
2006-07-27 23:05:00,0.61982,0.62045,0.61982,0.6202,568899998.0
2006-07-27 23:10:00,0.62014,0.62038,0.6197,0.62031,458599999.0
2006-07-27 23:15:00,0.62041,0.62044,0.62005,0.62029,516600001.0
2006-07-27 23:20:00,0.62034,0.62051,0.6201,0.62031,428299998.0
2006-07-27 23:25:00,0.62018,0.62056,0.61975,0.62021,521399997.0
2006-07-27 23:30:00,0.62021,0.62037,0.62003,0.62033,568500003.0
2006-07-27 23:35:00,0.62036,0.62047,0.61916,0.62018,498400000.0
2006-07-27 23:40:00,0.62025,0.62025,0.61998,0.6202,264900004.0
2006-07-27 23:45:00,0.6203,0.6203,0.61973,0.62015,602099999.0
2006-07-27 23:50:00,0.62015,0.6203,0.61983,0.62018,363099999.0
2006-07-27 23:55:00,0.62025,0.62025,0.61974,0.61996,497799995.0
2006-07-28 00:00:00,0.62015,0.62015,0.61975,0.6201,359899999.0
2006-07-28 00:05:00,0.62007,0.62025,0.6199,0.62025,398200001.0
2006-07-28 00:10:00,0.62012,0.6203,0.62005,0.62025,334300000.0
2006-07-28 00:15:00,0.62022,0.6203,0.6201,0.62025,392699998.0
2006-07-28 00:20:00,0.6202,0.62027,0.62015,0.62025,301600001.0
2006-07-28 00:25:00,0.62025,0.6203,0.61948,0.61983,462600001.0
2006-07-28 00:30:00,0.6201,0.62019,0.6198,0.62015,298100000.0
2006-07-28 00:35:00,0.6201,0.62035,0.62,0.62025,461699999.0
2006-07-28 00:40:00,0.6202,0.62039,0.61999,0.62031,386800000.0
2006-07-28 00:45:00,0.62002,0.62002,0.61941,0.61955,366000001.0
2006-07-28 00:50:00,0.6195,0.61955,0.61919,0.61928,380099994.0
2006-07-28 00:55:00,0.61926,0.61943,0.61903,0.61904,425700000.0
2006-07-28 01:00:00,0.61889,0.61911,0.61864,0.61867,228599998.0
2006-07-28 01:05:00,0.61846,0.61848,0.6183,0.61838,228500000.0
2006-07-28 01:10:00,0.61832,0.61848,0.61823,0.61824,405300002.0
2006-07-28 01:15:00,0.61832,0.61851,0.61832,0.61845,375300002.0
2006-07-28 01:20:00,0.6184,0.61861,0.61835,0.6185,325700000.0
2006-07-28 01:25:00,0.61842,0.61862,0.61833,0.61843,436199995.0
2006-07-28 01:30:00,0.6185,0.6185,0.61827,0.61841,385099998.0
2006-07-28 01:35:00,0.61842,0.61855,0.61827,0.61844,342899997.0
2006-07-28 01:40:00,0.6186,0.6189,0.61842,0.6189,319499999.0
2006-07-28 01:45:00,0.61884,0.6189,0.61852,0.61869,358799999.0
2006-07-28 01:50:00,0.61873,0.61934,0.61852,0.61933,397200000.0
2006-07-28 01:55:00,0.61927,0.6194,0.61913,0.61917,420300000.0
2006-07-28 02:00:00,0.61919,0.6194,0.61902,0.6194,513099992.0
2006-07-28 02:05:00,0.61938,0.61945,0.6193,0.6193,343100000.0
2006-07-28 02:10:00,0.61932,0.61935,0.61917,0.61925,304100003.0
2006-07-28 02:15:00,0.6192,0.61935,0.61915,0.61922,278699997.0
2006-07-28 02:20:00,0.61932,0.6194,0.6191,0.61915,520200000.0
2006-07-28 02:25:00,0.61908,0.61915,0.61849,0.61849,509900002.0
2006-07-28 02:30:00,0.61862,0.61874,0.61828,0.6184,431200002.0
2006-07-28 02:35:00,0.61835,0.61851,0.61829,0.61842,397499997.0
2006-07-28 02:40:00,0.61835,0.61839,0.61806,0.61816,363299998.0
2006-07-28 02:45:00,0.61828,0.61829,0.61815,0.61825,283400001.0
2006-07-28 02:50:00,0.61837,0.61838,0.61819,0.61828,420800001.0
2006-07-28 02:55:00,0.61828,0.61834,0.61806,0.61806,395499995.0
2006-07-28 03:00:00,0.61798,0.6182,0.61785,0.61809,428500000.0
2006-07-28 03:05:00,0.61805,0.61835,0.61802,0.61806,441600001.0
2006-07-28 03:10:00,0.6181,0.61817,0.61795,0.61815,356100000.0
2006-07-28 03:15:00,0.61812,0.61812,0.61768,0.61768,321899997.0
2006-07-28 03:20:00,0.61772,0.61785,0.61768,0.6177,453899998.0
2006-07-28 03:25:00,0.61767,0.61773,0.6175,0.61766,370800002.0
2006-07-28 03:30:00,0.6176,0.6176,0.61694,0.61738,444700002.0
2006-07-28 03:35:00,0.6175,0.61762,0.61735,0.61757,409600001.0
2006-07-28 03:40:00,0.61754,0.61769,0.6174,0.6175,408899996.0
2006-07-28 03:45:00,0.6176,0.61768,0.61742,0.6176,325799997.0
2006-07-28 03:50:00,0.61755,0.61757,0.61735,0.61755,349299997.0
2006-07-28 03:55:00,0.61743,0.61798,0.61741,0.61778,494799995.0
2006-07-28 04:00:00,0.61763,0.61782,0.61741,0.61763,520900002.0
2006-07-28 04:05:00,0.61758,0.61786,0.61758,0.61782,583500003.0
2006-07-28 04:10:00,0.61774,0.61792,0.61762,0.61772,443799998.0
2006-07-28 04:15:00,0.61777,0.61793,0.61758,0.61779,440299995.0
2006-07-28 04:20:00,0.61773,0.6178,0.61745,0.61745,498699997.0
2006-07-28 04:25:00,0.61752,0.61752,0.61688,0.6172,472900000.0
2006-07-28 04:30:00,0.61719,0.6173,0.61701,0.61717,466300000.0
2006-07-28 04:35:00,0.61703,0.61714,0.61682,0.61699,369299996.0
2006-07-28 04:40:00,0.61698,0.61725,0.61694,0.61703,364100001.0
2006-07-28 04:45:00,0.61705,0.6172,0.61692,0.6171,613599995.0
2006-07-28 04:50:00,0.61715,0.61715,0.61693,0.61708,311699999.0
2006-07-28 04:55:00,0.61708,0.61723,0.6168,0.61707,449700000.0
2006-07-28 05:00:00,0.6171,0.61728,0.61696,0.6171,409600001.0
2006-07-28 05:05:00,0.61713,0.61737,0.61712,0.61737,375200002.0
2006-07-28 05:10:00,0.61734,0.6175,0.61728,0.61742,355700001.0
2006-07-28 05:15:00,0.6174,0.61752,0.6173,0.6175,354000000.0
2006-07-28 05:20:00,0.6174,0.6176,0.61728,0.6174,301599997.0
2006-07-28 05:25:00,0.6173,0.61749,0.61725,0.61749,400599999.0
2006-07-28 05:30:00,0.61735,0.61735,0.61698,0.61713,296199997.0
2006-07-28 05:35:00,0.61712,0.61718,0.61685,0.61708,368099998.0
2006-07-28 05:40:00,0.61718,0.61734,0.61705,0.6171,370400001.0
2006-07-28 05:45:00,0.61713,0.61743,0.61708,0.61743,302999999.0
2006-07-28 05:50:00,0.6174,0.61766,0.6174,0.6175,349000001.0
2006-07-28 05:55:00,0.61746,0.61764,0.61714,0.61747,481600001.0
2006-07-28 06:00:00,0.61745,0.61755,0.6174,0.61747,308299999.0
2006-07-28 06:05:00,0.61752,0.61752,0.6173,0.61745,466799998.0
2006-07-28 06:10:00,0.61743,0.61755,0.61712,0.61712,228100000.0
2006-07-28 06:15:00,0.61706,0.6175,0.61704,0.6175,344899997.0
2006-07-28 06:20:00,0.6175,0.6176,0.61725,0.61747,380800000.0
2006-07-28 06:25:00,0.61744,0.61744,0.61715,0.61725,559399996.0
2006-07-28 06:30:00,0.61722,0.6174,0.61715,0.61727,395700001.0
2006-07-28 06:35:00,0.61727,0.61752,0.6172,0.61735,437900002.0
2006-07-28 06:40:00,0.61727,0.61745,0.61725,0.61745,478000004.0
2006-07-28 06:45:00,0.6174,0.6175,0.61725,0.61725,455200000.0
2006-07-28 06:50:00,0.61717,0.6173,0.61699,0.61725,328800000.0
2006-07-28 06:55:00,0.61729,0.61739,0.61706,0.61715,510599998.0
2006-07-28 07:00:00,0.61705,0.61733,0.61705,0.61714,345299999.0
2006-07-28 07:05:00,0.61716,0.61744,0.61706,0.61737,450500006.0
2006-07-28 07:10:00,0.61735,0.6174,0.61695,0.61716,273000000.0
2006-07-28 07:15:00,0.61715,0.61731,0.61712,0.61715,338399998.0
2006-07-28 07:20:00,0.61723,0.61723,0.61695,0.61706,241000000.0
2006-07-28 07:25:00,0.6172,0.61729,0.61702,0.61715,423400001.0
2006-07-28 07:30:00,0.6171,0.61721,0.61687,0.61687,405100001.0
2006-07-28 07:35:00,0.6172,0.61739,0.61706,0.61715,439800002.0
2006-07-28 07:40:00,0.61716,0.61731,0.61695,0.61712,296500000.0
2006-07-28 07:45:00,0.61715,0.61753,0.61707,0.61753,330199999.0
2006-07-28 07:50:00,0.6175,0.61758,0.61727,0.61738,446799995.0
2006-07-28 07:55:00,0.61745,0.61776,0.61745,0.61755,416099993.0
2006-07-28 08:00:00,0.61742,0.61777,0.61741,0.61777,385400001.0
2006-07-28 08:05:00,0.61754,0.61791,0.61731,0.6179,390600002.0
2006-07-28 08:10:00,0.618,0.61814,0.61788,0.61794,362900001.0
2006-07-28 08:15:00,0.6178,0.6181,0.61771,0.61794,266699999.0
2006-07-28 08:20:00,0.61807,0.6184,0.61798,0.6184,337499995.0
2006-07-28 08:25:00,0.61839,0.61849,0.61789,0.61808,300800001.0
2006-07-28 08:30:00,0.61808,0.61815,0.61783,0.61783,397899997.0
2006-07-28 08:35:00,0.61788,0.61799,0.61766,0.61786,243299999.0
2006-07-28 08:40:00,0.61788,0.61815,0.61782,0.61782,249899998.0
2006-07-28 08:45:00,0.61787,0.61806,0.61782,0.61801,219899998.0
2006-07-28 08:50:00,0.61808,0.61827,0.61788,0.61789,419299998.0
2006-07-28 08:55:00,0.61797,0.61806,0.61754,0.61787,345500002.0
2006-07-28 09:00:00,0.61779,0.61795,0.61765,0.61788,420499998.0
2006-07-28 09:05:00,0.61782,0.61792,0.61775,0.6178,435499997.0
2006-07-28 09:10:00,0.61775,0.61801,0.61756,0.61757,431099997.0
2006-07-28 09:15:00,0.61756,0.61776,0.61756,0.61765,423600001.0
2006-07-28 09:20:00,0.61762,0.61785,0.61737,0.61737,364999996.0
2006-07-28 09:25:00,0.61737,0.61737,0.61665,0.61696,420199997.0
2006-07-28 09:30:00,0.61697,0.61706,0.61673,0.61684,363199996.0
2006-07-28 09:35:00,0.61682,0.61693,0.61652,0.61689,561299997.0
2006-07-28 09:40:00,0.6169,0.61707,0.6168,0.61683,424600001.0
2006-07-28 09:45:00,0.61683,0.61713,0.61657,0.61704,426099998.0
2006-07-28 09:50:00,0.61701,0.61727,0.61701,0.61727,326999999.0
2006-07-28 09:55:00,0.61717,0.6172,0.61662,0.61675,336699998.0
2006-07-28 10:00:00,0.61673,0.61677,0.6164,0.61645,436399999.0
2006-07-28 10:05:00,0.61639,0.61647,0.616,0.61604,521499995.0
2006-07-28 10:10:00,0.61597,0.616,0.61548,0.61568,426099999.0
2006-07-28 10:15:00,0.61575,0.61575,0.6152,0.61524,388999999.0
2006-07-28 10:20:00,0.61523,0.61533,0.61474,0.6153,434299995.0
2006-07-28 10:25:00,0.61525,0.61544,0.61511,0.61539,369700001.0
2006-07-28 10:30:00,0.61531,0.61586,0.61531,0.61546,535700002.0
2006-07-28 10:35:00,0.61539,0.61552,0.61494,0.615,349899999.0
2006-07-28 10:40:00,0.61506,0.6152,0.6149,0.615,393200002.0
2006-07-28 10:45:00,0.61508,0.61533,0.61487,0.61504,485700001.0
2006-07-28 10:50:00,0.61509,0.6155,0.6149,0.61537,409599998.0
2006-07-28 10:55:00,0.61537,0.61538,0.61497,0.61497,373899999.0
2006-07-28 11:00:00,0.61496,0.61536,0.61468,0.61494,487899995.0
2006-07-28 11:05:00,0.61519,0.61535,0.61504,0.61523,390100001.0
2006-07-28 11:10:00,0.6152,0.61534,0.61498,0.61528,494099997.0
2006-07-28 11:15:00,0.61533,0.61559,0.6151,0.61557,560699997.0
2006-07-28 11:20:00,0.61555,0.61565,0.61538,0.6156,522800000.0
2006-07-28 11:25:00,0.6156,0.6157,0.61544,0.6156,358599999.0
2006-07-28 11:30:00,0.61578,0.61638,0.61578,0.61607,443899999.0
2006-07-28 11:35:00,0.61617,0.61623,0.616,0.61615,458600000.0
2006-07-28 11:40:00,0.61608,0.61632,0.61607,0.61622,436599998.0
2006-07-28 11:45:00,0.6162,0.61633,0.61556,0.61558,445699999.0
2006-07-28 11:50:00,0.61553,0.61575,0.61536,0.61563,351699998.0
2006-07-28 11:55:00,0.61559,0.61581,0.61545,0.61574,413999999.0
2006-07-28 12:00:00,0.61581,0.61581,0.61525,0.6155,422700003.0
2006-07-28 12:05:00,0.61548,0.61555,0.61527,0.61539,529200001.0
2006-07-28 12:10:00,0.61539,0.61551,0.61522,0.61536,556200002.0
2006-07-28 12:15:00,0.61538,0.6155,0.61495,0.61495,355400002.0
2006-07-28 12:20:00,0.61499,0.61505,0.6148,0.61492,565599996.0
2006-07-28 12:25:00,0.61492,0.61507,0.61485,0.61494,303299999.0
2006-07-28 12:30:00,0.61486,0.61536,0.61481,0.61514,553200002.0
2006-07-28 12:35:00,0.6151,0.61514,0.6148,0.61497,409400002.0
2006-07-28 12:40:00,0.61487,0.61512,0.61456,0.61512,395599996.0
2006-07-28 12:45:00,0.61511,0.61513,0.6148,0.61508,250600000.0
2006-07-28 12:50:00,0.61505,0.61533,0.61495,0.61528,454700002.0
2006-07-28 12:55:00,0.61517,0.61537,0.61445,0.61468,411899998.0
2006-07-28 13:00:00,0.61461,0.61461,0.6143,0.61449,477100005.0
2006-07-28 13:05:00,0.61453,0.6149,0.61429,0.61472,447300005.0
2006-07-28 13:10:00,0.61473,0.61473,0.61419,0.61427,437999997.0
2006-07-28 13:15:00,0.61425,0.61465,0.61412,0.61457,467599998.0
2006-07-28 13:20:00,0.61457,0.61477,0.61435,0.61462,418400000.0
2006-07-28 13:25:00,0.61476,0.61479,0.61424,0.6144,470199998.0
2006-07-28 13:30:00,0.61435,0.6145,0.61435,0.6144,412799996.0
2006-07-28 13:35:00,0.61447,0.61455,0.6144,0.61449,433900001.0
2006-07-28 13:40:00,0.61447,0.61458,0.61435,0.6144,530399997.0
2006-07-28 13:45:00,0.6144,0.61457,0.61424,0.61451,473900000.0
2006-07-28 13:50:00,0.61457,0.61464,0.61443,0.61444,454399997.0
2006-07-28 13:55:00,0.61453,0.61483,0.61437,0.61469,377499999.0
2006-07-28 14:00:00,0.61466,0.615,0.61443,0.615,376700000.0
2006-07-28 14:05:00,0.61491,0.6155,0.61491,0.61503,445699997.0
2006-07-28 14:10:00,0.61505,0.61539,0.61499,0.61531,351300000.0
2006-07-28 14:15:00,0.61532,0.61562,0.61524,0.61543,435499999.0
2006-07-28 14:20:00,0.61534,0.6155,0.61503,0.61503,375100002.0
2006-07-28 14:25:00,0.6151,0.61558,0.61503,0.61508,390900002.0
2006-07-28 14:30:00,0.61526,0.6173,0.61526,0.61721,442699996.0
2006-07-28 14:35:00,0.61728,0.61754,0.61678,0.61678,612699999.0
2006-07-28 14:40:00,0.61676,0.61704,0.61614,0.61704,442900000.0
2006-07-28 14:45:00,0.61694,0.6171,0.61658,0.61703,517699997.0
2006-07-28 14:50:00,0.61705,0.61713,0.61648,0.61682,359999998.0
2006-07-28 14:55:00,0.61682,0.61703,0.6164,0.6164,465000000.0
2006-07-28 15:00:00,0.61644,0.61713,0.61644,0.61713,412200000.0
2006-07-28 15:05:00,0.61704,0.61745,0.61702,0.61724,604199998.0
2006-07-28 15:10:00,0.61727,0.61809,0.61727,0.61759,456200000.0
2006-07-28 15:15:00,0.61776,0.61822,0.61773,0.61786,482700002.0
2006-07-28 15:20:00,0.61779,0.61797,0.6176,0.61764,561600002.0
2006-07-28 15:25:00,0.61768,0.61782,0.61752,0.6177,441599998.0
2006-07-28 15:30:00,0.61778,0.61862,0.61774,0.61827,387100000.0
2006-07-28 15:35:00,0.61834,0.6186,0.61833,0.61845,264399998.0
2006-07-28 15:40:00,0.61845,0.61871,0.61825,0.6186,257300001.0
2006-07-28 15:45:00,0.61842,0.61844,0.6181,0.61827,339399999.0
2006-07-28 15:50:00,0.61815,0.61816,0.61759,0.61764,481799999.0
2006-07-28 15:55:00,0.61758,0.61762,0.61719,0.61727,267599997.0
2006-07-28 16:00:00,0.6172,0.6176,0.6172,0.61742,361399999.0
2006-07-28 16:05:00,0.61735,0.6178,0.6173,0.61762,366299999.0
2006-07-28 16:10:00,0.61763,0.61777,0.61744,0.61765,460699995.0
2006-07-28 16:15:00,0.6176,0.6178,0.61735,0.61737,433999999.0
2006-07-28 16:20:00,0.6174,0.61761,0.6173,0.61745,422499993.0
2006-07-28 16:25:00,0.61747,0.61748,0.61717,0.61735,484799998.0
2006-07-28 16:30:00,0.61731,0.61747,0.61725,0.61738,532800000.0
2006-07-28 16:35:00,0.6174,0.61748,0.61709,0.61721,384399994.0
2006-07-28 16:40:00,0.61713,0.6173,0.617,0.61723,280700001.0
2006-07-28 16:45:00,0.61737,0.61811,0.61726,0.61737,512100000.0
2006-07-28 16:50:00,0.6173,0.61762,0.61704,0.61718,429800000.0
2006-07-28 16:55:00,0.61706,0.61714,0.61685,0.61696,416200002.0
2006-07-28 17:00:00,0.61694,0.61737,0.61683,0.61728,352700003.0
2006-07-28 17:05:00,0.61731,0.61748,0.61712,0.6173,285600000.0
2006-07-28 17:10:00,0.61732,0.61791,0.61712,0.61778,531299997.0
2006-07-28 17:15:00,0.61769,0.61776,0.61736,0.61758,497400002.0
2006-07-28 17:20:00,0.61775,0.61786,0.61733,0.61765,317600001.0
2006-07-28 17:25:00,0.61759,0.61787,0.61755,0.61773,604799992.0
2006-07-28 17:30:00,0.61764,0.61767,0.61711,0.61711,409800001.0
2006-07-28 17:35:00,0.6171,0.6174,0.61699,0.61707,396700002.0
2006-07-28 17:40:00,0.61693,0.61729,0.61691,0.61725,320699995.0
2006-07-28 17:45:00,0.61722,0.61725,0.61664,0.61671,384100001.0
2006-07-28 17:50:00,0.61669,0.61702,0.61659,0.61666,404799996.0
2006-07-28 17:55:00,0.61652,0.61684,0.6163,0.61684,517900001.0
2006-07-28 18:00:00,0.6168,0.61722,0.61675,0.61718,657899992.0
2006-07-28 18:05:00,0.61725,0.61735,0.61711,0.61726,1019800001.0
2006-07-28 18:10:00,0.61723,0.61732,0.6168,0.61695,510199998.0
2006-07-28 18:15:00,0.61704,0.61722,0.61697,0.617,1148199994.0
2006-07-28 18:20:00,0.617,0.6172,0.617,0.6171,884400002.0
2006-07-28 18:25:00,0.61704,0.6172,0.61688,0.6171,1070399998.0
2006-07-28 18:30:00,0.61708,0.61711,0.6169,0.61695,775999999.0
2006-07-28 18:35:00,0.61703,0.61705,0.61685,0.617,903800002.0
2006-07-28 18:40:00,0.617,0.61717,0.61684,0.61704,1345800000.0
2006-07-28 18:45:00,0.6171,0.6171,0.61666,0.61692,1045400012.0
2006-07-28 18:50:00,0.61688,0.61694,0.61676,0.61686,439599999.0
2006-07-28 18:55:00,0.61692,0.61692,0.61672,0.61689,631599999.0
2006-07-28 19:00:00,0.61684,0.61684,0.6166,0.6166,660099999.0
2006-07-28 19:05:00,0.61658,0.61706,0.61658,0.6168,822399995.0
2006-07-28 19:10:00,0.61672,0.61679,0.6166,0.6167,447299998.0
2006-07-28 19:15:00,0.61671,0.61695,0.61669,0.61695,500199998.0
2006-07-28 19:20:00,0.61695,0.617,0.6168,0.6168,600800000.0
2006-07-28 19:25:00,0.61685,0.6169,0.61639,0.61663,579000003.0
2006-07-28 19:30:00,0.61675,0.61685,0.61662,0.61675,455599997.0
2006-07-28 19:35:00,0.61675,0.6168,0.61665,0.6167,675900000.0
2006-07-28 19:40:00,0.61678,0.61693,0.61665,0.61687,439500003.0
2006-07-28 19:45:00,0.61689,0.61708,0.61668,0.61708,495000005.0
2006-07-28 19:50:00,0.61693,0.6171,0.61683,0.61695,611300002.0
2006-07-28 19:55:00,0.61687,0.61719,0.61687,0.6171,930999998.0
2006-07-28 20:00:00,0.61712,0.6175,0.61707,0.61735,823599999.0
2006-07-28 20:05:00,0.61738,0.6174,0.6169,0.6171,778900006.0
2006-07-28 20:10:00,0.61705,0.61726,0.61675,0.61726,462699999.0
2006-07-28 20:15:00,0.6172,0.61729,0.61702,0.61711,824400000.0
2006-07-28 20:20:00,0.61715,0.6172,0.61685,0.61715,526500001.0
2006-07-28 20:25:00,0.61718,0.61733,0.61713,0.61723,638400000.0
2006-07-28 20:30:00,0.6171,0.61728,0.6171,0.6172,893399989.0
2006-07-28 20:35:00,0.6172,0.61741,0.61705,0.61734,673500001.0
2006-07-28 20:40:00,0.61725,0.61735,0.61715,0.61725,503900001.0
2006-07-28 20:45:00,0.61729,0.61745,0.61705,0.61715,525799998.0
2006-07-28 20:50:00,0.61715,0.61725,0.61705,0.61715,816399999.0
2006-07-28 20:55:00,0.61705,0.6172,0.61682,0.617,615100000.0
2006-07-28 21:00:00,0.617,0.6171,0.6169,0.61695,542300000.0
2006-07-28 21:05:00,0.61705,0.6171,0.6169,0.61705,580000004.0
2006-07-28 21:10:00,0.617,0.61708,0.61695,0.617,394500000.0
2006-07-28 21:15:00,0.617,0.6171,0.61685,0.617,877499995.0
2006-07-28 21:20:00,0.61705,0.6171,0.6169,0.617,743499995.0
2006-07-28 21:25:00,0.617,0.61705,0.61685,0.61695,514100000.0
2006-07-28 21:30:00,0.61702,0.6171,0.61692,0.617,419300002.0
2006-07-28 21:35:00,0.617,0.6171,0.6169,0.61702,724199999.0
2006-07-28 21:40:00,0.61705,0.6171,0.61685,0.61685,432099998.0
2006-07-28 21:45:00,0.617,0.61705,0.6169,0.61698,437900002.0
2006-07-28 21:50:00,0.61705,0.61715,0.61695,0.617,468400000.0
2006-07-28 21:55:00,0.617,0.6171,0.6169,0.617,464699998.0
2006-07-28 22:00:00,0.617,0.61705,0.61695,0.617,348200000.0
2006-07-28 22:05:00,0.61695,0.61715,0.61685,0.61702,502700000.0
2006-07-28 22:10:00,0.617,0.6171,0.6169,0.61702,523400002.0
2006-07-28 22:15:00,0.61702,0.6171,0.6169,0.617,385499998.0
2006-07-28 22:20:00,0.61705,0.6171,0.61692,0.61705,477400001.0
2006-07-28 22:25:00,0.61695,0.6171,0.6169,0.617,340199998.0
2006-07-28 22:30:00,0.61705,0.6171,0.61675,0.61702,458599998.0
2006-07-28 22:35:00,0.61707,0.61707,0.61675,0.61705,500499999.0
2006-07-28 22:40:00,0.617,0.6171,0.61685,0.61692,531999998.0
2006-07-28 22:45:00,0.617,0.6171,0.6168,0.617,496900002.0
2006-07-28 22:50:00,0.61705,0.61705,0.61675,0.61695,720399998.0
2006-07-28 22:55:00,0.61695,0.61715,0.6168,0.6168,566300000.0
2006-07-31 00:00:00,0.6183,0.6183,0.6182,0.6182,202600002.0
2006-07-31 00:05:00,0.6183,0.6183,0.6182,0.6182,101300001.0
2006-07-31 00:10:00,0.618,0.6182,0.618,0.6182,202600002.0
2006-07-31 00:15:00,0.6183,0.6184,0.6183,0.6184,202600002.0
2006-07-31 00:20:00,0.6185,0.6186,0.6185,0.6186,303900003.0
2006-07-31 00:25:00,0.6187,0.6187,0.6187,0.6187,101300001.0
2006-07-31 00:30:00,0.6185,0.6185,0.6183,0.6183,202600002.0
2006-07-31 00:35:00,0.6185,0.6185,0.6183,0.6184,303900003.0
2006-07-31 00:40:00,0.6183,0.6183,0.6182,0.6183,202600002.0
2006-07-31 00:45:00,0.6182,0.6182,0.6182,0.6182,101300001.0
2006-07-31 00:50:00,0.6181,0.6182,0.6181,0.6182,101300001.0
2006-07-31 00:55:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 01:00:00,0.6182,0.6183,0.6182,0.6182,303900003.0
2006-07-31 01:05:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 01:10:00,0.6184,0.6184,0.6182,0.6182,101300001.0
2006-07-31 01:15:00,0.6181,0.6182,0.6181,0.6182,101300001.0
2006-07-31 01:20:00,0.6181,0.6181,0.618,0.618,202600002.0
2006-07-31 01:25:00,0.6179,0.618,0.6179,0.6179,303900003.0
2006-07-31 01:30:00,0.618,0.618,0.6178,0.6178,303900003.0
2006-07-31 01:35:00,0.6179,0.6179,0.6178,0.6178,303900003.0
2006-07-31 01:40:00,0.6179,0.6179,0.6178,0.6178,303900003.0
2006-07-31 01:45:00,0.6179,0.618,0.6178,0.6179,405200004.0
2006-07-31 01:50:00,0.6178,0.6179,0.6177,0.6178,202600002.0
2006-07-31 01:55:00,0.6179,0.618,0.6178,0.618,405200004.0
2006-07-31 02:00:00,0.61779,0.61805,0.61776,0.61792,401800002.0
2006-07-31 02:05:00,0.61793,0.61805,0.61781,0.61781,309799999.0
2006-07-31 02:10:00,0.61785,0.61793,0.61772,0.61791,410200001.0
2006-07-31 02:15:00,0.61788,0.61804,0.61785,0.61787,359499999.0
2006-07-31 02:20:00,0.61797,0.61801,0.6178,0.61799,503600002.0
2006-07-31 02:25:00,0.61805,0.61821,0.61789,0.61805,361200003.0
2006-07-31 02:30:00,0.61815,0.61818,0.61783,0.61793,428499999.0
2006-07-31 02:35:00,0.61785,0.61815,0.61785,0.61805,333100002.0
2006-07-31 02:40:00,0.61798,0.61805,0.61783,0.6179,402200003.0
2006-07-31 02:45:00,0.61792,0.61792,0.61775,0.6178,287700001.0
2006-07-31 02:50:00,0.61787,0.61806,0.61772,0.61806,354899999.0
2006-07-31 02:55:00,0.61803,0.61832,0.61785,0.61785,426399998.0
2006-07-31 03:00:00,0.61776,0.6178,0.6175,0.6178,421500004.0
2006-07-31 03:05:00,0.61779,0.61797,0.61769,0.6177,417500001.0
2006-07-31 03:10:00,0.6177,0.61785,0.61764,0.61768,273299998.0
2006-07-31 03:15:00,0.61756,0.61756,0.61683,0.61703,382700001.0
2006-07-31 03:20:00,0.61716,0.61749,0.61716,0.61738,354600000.0
2006-07-31 03:25:00,0.61743,0.61744,0.61704,0.61715,387699999.0
2006-07-31 03:30:00,0.61711,0.61715,0.61695,0.6171,323399999.0
2006-07-31 03:35:00,0.6172,0.6172,0.61704,0.6171,381599999.0
2006-07-31 03:40:00,0.61705,0.6172,0.617,0.6171,389200000.0
2006-07-31 03:45:00,0.6172,0.6172,0.6169,0.6171,390799997.0
2006-07-31 03:50:00,0.61702,0.61702,0.61671,0.61701,372500004.0
2006-07-31 03:55:00,0.6169,0.61694,0.6167,0.61693,374499999.0
2006-07-31 04:00:00,0.61688,0.61702,0.61679,0.617,315400001.0
2006-07-31 04:05:00,0.61697,0.61722,0.61694,0.61715,425700001.0
2006-07-31 04:10:00,0.6171,0.6172,0.61679,0.61679,453100001.0
2006-07-31 04:15:00,0.61691,0.61717,0.61691,0.61695,394700002.0
2006-07-31 04:20:00,0.61701,0.6174,0.61701,0.61725,442599997.0
2006-07-31 04:25:00,0.6174,0.6174,0.6172,0.61735,286000000.0
2006-07-31 04:30:00,0.6173,0.6174,0.61719,0.61733,436100003.0
2006-07-31 04:35:00,0.61725,0.61762,0.6172,0.6175,417300001.0
2006-07-31 04:40:00,0.6175,0.6177,0.61745,0.61755,365500000.0
2006-07-31 04:45:00,0.61757,0.61765,0.61745,0.6175,522499999.0
2006-07-31 04:50:00,0.61755,0.61755,0.61741,0.61755,300400002.0
2006-07-31 04:55:00,0.61758,0.61782,0.6174,0.61782,463999999.0
2006-07-31 05:00:00,0.61779,0.61797,0.61762,0.61797,383400001.0
2006-07-31 05:05:00,0.61797,0.61804,0.61782,0.61803,395200002.0
2006-07-31 05:10:00,0.618,0.6181,0.61787,0.61798,260300002.0
2006-07-31 05:15:00,0.6179,0.6182,0.61785,0.6182,357099999.0
2006-07-31 05:20:00,0.6181,0.61815,0.61793,0.618,281400000.0
2006-07-31 05:25:00,0.6179,0.61808,0.61746,0.61808,426099996.0
2006-07-31 05:30:00,0.61805,0.61821,0.61795,0.61818,330900002.0
2006-07-31 05:35:00,0.61823,0.61823,0.61785,0.6182,464600000.0
2006-07-31 05:40:00,0.61825,0.6183,0.61805,0.61818,417599998.0
2006-07-31 05:45:00,0.61818,0.61825,0.61798,0.61813,303599999.0
2006-07-31 05:50:00,0.6181,0.61835,0.61803,0.6182,300700000.0
2006-07-31 05:55:00,0.61818,0.61848,0.61808,0.61848,344599994.0
2006-07-31 06:00:00,0.61847,0.61862,0.61827,0.61835,288799999.0
2006-07-31 06:05:00,0.61843,0.61862,0.61829,0.61855,390900001.0
2006-07-31 06:10:00,0.61853,0.61865,0.61845,0.6185,237900002.0
2006-07-31 06:15:00,0.6185,0.6187,0.6183,0.6187,339400003.0
2006-07-31 06:20:00,0.61868,0.61911,0.61868,0.61881,308199999.0
2006-07-31 06:25:00,0.6188,0.61893,0.61877,0.61885,514699997.0
2006-07-31 06:30:00,0.6188,0.61895,0.61862,0.6188,412500002.0
2006-07-31 06:35:00,0.61877,0.61904,0.61875,0.61902,299200000.0
2006-07-31 06:40:00,0.61897,0.61915,0.61883,0.61905,377900003.0
2006-07-31 06:45:00,0.619,0.61915,0.61895,0.61904,332099998.0
2006-07-31 06:50:00,0.61905,0.61925,0.61893,0.61921,357999999.0
2006-07-31 06:55:00,0.6192,0.6196,0.61915,0.61945,376799998.0
2006-07-31 07:00:00,0.61935,0.61945,0.61932,0.61939,327800001.0
2006-07-31 07:05:00,0.6194,0.61958,0.6193,0.6195,426799997.0
2006-07-31 07:10:00,0.61948,0.61964,0.61925,0.61964,260099999.0
2006-07-31 07:15:00,0.61955,0.6196,0.61939,0.61939,333999999.0
2006-07-31 07:20:00,0.61945,0.61962,0.61905,0.61905,206899999.0
2006-07-31 07:25:00,0.6192,0.61935,0.61918,0.6193,443499999.0
2006-07-31 07:30:00,0.61929,0.61932,0.61898,0.61898,381199999.0
2006-07-31 07:35:00,0.61915,0.61927,0.61908,0.61927,359400000.0
2006-07-31 07:40:00,0.61915,0.6193,0.61885,0.619,431799999.0
2006-07-31 07:45:00,0.61902,0.61933,0.61898,0.61933,505299996.0
2006-07-31 07:50:00,0.6193,0.61938,0.61915,0.61928,448200004.0
2006-07-31 07:55:00,0.61928,0.6193,0.61911,0.61925,299299997.0
2006-07-31 08:00:00,0.61908,0.61948,0.61905,0.6194,389499995.0
2006-07-31 08:05:00,0.61948,0.6199,0.61937,0.61982,558699997.0
2006-07-31 08:10:00,0.61983,0.62006,0.6195,0.61955,458100003.0
2006-07-31 08:15:00,0.61968,0.6198,0.61939,0.61944,486600005.0
2006-07-31 08:20:00,0.61952,0.61957,0.61873,0.61907,344300000.0
2006-07-31 08:25:00,0.61904,0.61926,0.61895,0.61916,237999999.0
2006-07-31 08:30:00,0.61915,0.61919,0.61881,0.61905,281999999.0
2006-07-31 08:35:00,0.61895,0.61923,0.61885,0.619,438300002.0
2006-07-31 08:40:00,0.61907,0.6192,0.61892,0.61905,258399998.0
2006-07-31 08:45:00,0.61909,0.61925,0.61901,0.61905,214799998.0
2006-07-31 08:50:00,0.6191,0.61916,0.61895,0.6191,434400003.0
2006-07-31 08:55:00,0.61911,0.61938,0.61897,0.61938,425399999.0
2006-07-31 09:00:00,0.61924,0.61924,0.61897,0.61908,429999998.0
2006-07-31 09:05:00,0.619,0.61903,0.61871,0.61885,441500001.0
2006-07-31 09:10:00,0.61885,0.6189,0.61855,0.61861,337800004.0
2006-07-31 09:15:00,0.6186,0.6188,0.6186,0.61871,519100004.0
2006-07-31 09:20:00,0.6186,0.61888,0.6186,0.61863,320500002.0
2006-07-31 09:25:00,0.61864,0.61875,0.61857,0.61875,406400002.0
2006-07-31 09:30:00,0.61865,0.61876,0.61858,0.6187,383399999.0
2006-07-31 09:35:00,0.6187,0.61875,0.61852,0.61864,365599999.0
2006-07-31 09:40:00,0.61862,0.61881,0.61854,0.61855,416300003.0
2006-07-31 09:45:00,0.61847,0.61873,0.61847,0.61863,286899998.0
2006-07-31 09:50:00,0.6186,0.61862,0.61845,0.6186,264000001.0
2006-07-31 09:55:00,0.6185,0.61877,0.61843,0.61872,250200000.0
2006-07-31 10:00:00,0.61862,0.61915,0.61855,0.61905,457100001.0
2006-07-31 10:05:00,0.61905,0.61927,0.6189,0.61911,492099997.0
2006-07-31 10:10:00,0.61912,0.61921,0.61898,0.61909,312100002.0
2006-07-31 10:15:00,0.61906,0.6192,0.61903,0.6191,480300000.0
2006-07-31 10:20:00,0.61916,0.61917,0.6189,0.61915,512499995.0
2006-07-31 10:25:00,0.61906,0.61938,0.61903,0.61931,399100000.0
2006-07-31 10:30:00,0.61938,0.61938,0.61918,0.61928,298999998.0
2006-07-31 10:35:00,0.61924,0.61926,0.61895,0.61907,441700002.0
2006-07-31 10:40:00,0.61913,0.6192,0.61896,0.61907,425599997.0
2006-07-31 10:45:00,0.6191,0.61934,0.6189,0.61893,439399999.0
2006-07-31 10:50:00,0.61902,0.61922,0.61869,0.61878,472599998.0
2006-07-31 10:55:00,0.61881,0.61897,0.6187,0.61872,494100002.0
2006-07-31 11:00:00,0.61868,0.6189,0.61738,0.61803,571499999.0
2006-07-31 11:05:00,0.61798,0.61806,0.61786,0.61795,434999996.0
2006-07-31 11:10:00,0.61792,0.61813,0.61736,0.61739,596200000.0
2006-07-31 11:15:00,0.61732,0.61753,0.6172,0.61734,487900001.0
2006-07-31 11:20:00,0.61732,0.61775,0.61727,0.61766,528099997.0
2006-07-31 11:25:00,0.61763,0.61786,0.61755,0.6177,364099997.0
2006-07-31 11:30:00,0.61777,0.61795,0.61755,0.61768,453300003.0
2006-07-31 11:35:00,0.61767,0.61767,0.61722,0.6173,516800002.0
2006-07-31 11:40:00,0.61704,0.61715,0.61634,0.61661,492499999.0
2006-07-31 11:45:00,0.61658,0.61682,0.61654,0.61667,398300003.0
2006-07-31 11:50:00,0.61661,0.61671,0.61608,0.6165,531799998.0
2006-07-31 11:55:00,0.61654,0.61661,0.61632,0.61639,439100001.0
2006-07-31 12:00:00,0.61625,0.61637,0.61571,0.61576,391999998.0
2006-07-31 12:05:00,0.61563,0.6158,0.61528,0.6158,539499997.0
2006-07-31 12:10:00,0.61582,0.61615,0.61567,0.61615,318800001.0
2006-07-31 12:15:00,0.6162,0.61653,0.6162,0.61642,421000002.0
2006-07-31 12:20:00,0.61649,0.61668,0.61631,0.61655,529499996.0
2006-07-31 12:25:00,0.61646,0.61663,0.61637,0.61645,378000001.0
2006-07-31 12:30:00,0.6164,0.61658,0.61625,0.6165,479400000.0
2006-07-31 12:35:00,0.6165,0.61659,0.61614,0.61629,449900000.0
2006-07-31 12:40:00,0.61621,0.61635,0.61576,0.61584,312199997.0
2006-07-31 12:45:00,0.61592,0.61608,0.61574,0.61599,385200002.0
2006-07-31 12:50:00,0.61598,0.61619,0.61587,0.61607,399499996.0
2006-07-31 12:55:00,0.61596,0.61625,0.61588,0.61606,388099999.0
2006-07-31 13:00:00,0.61597,0.61608,0.61566,0.6158,578400000.0
2006-07-31 13:05:00,0.6158,0.61622,0.61565,0.61607,461000002.0
2006-07-31 13:10:00,0.61615,0.61626,0.6161,0.61618,453900000.0
2006-07-31 13:15:00,0.61625,0.61635,0.61615,0.6163,384199997.0
2006-07-31 13:20:00,0.61635,0.61645,0.6162,0.6163,337300000.0
2006-07-31 13:25:00,0.61624,0.61631,0.61548,0.61628,419200003.0
2006-07-31 13:30:00,0.61625,0.61648,0.61621,0.61634,461899999.0
2006-07-31 13:35:00,0.61635,0.61638,0.61604,0.61627,500000004.0
2006-07-31 13:40:00,0.6163,0.61704,0.61626,0.617,486999995.0
2006-07-31 13:45:00,0.61696,0.61696,0.61622,0.61626,322900001.0
2006-07-31 13:50:00,0.61631,0.61652,0.61608,0.61652,445700002.0
2006-07-31 13:55:00,0.61655,0.61667,0.61635,0.61635,349999998.0
2006-07-31 14:00:00,0.61637,0.61658,0.61615,0.61639,387899998.0
2006-07-31 14:05:00,0.6163,0.61631,0.61602,0.61602,415100002.0
2006-07-31 14:10:00,0.61613,0.61618,0.61578,0.61603,581600003.0
2006-07-31 14:15:00,0.61611,0.61625,0.6159,0.61598,523200000.0
2006-07-31 14:20:00,0.61586,0.61606,0.61566,0.61566,297400000.0
2006-07-31 14:25:00,0.61568,0.61581,0.61545,0.61552,446599999.0
2006-07-31 14:30:00,0.61555,0.6157,0.61542,0.61568,442299999.0
2006-07-31 14:35:00,0.6156,0.61574,0.61553,0.61571,519600003.0
2006-07-31 14:40:00,0.61577,0.61679,0.61569,0.61679,465299998.0
2006-07-31 14:45:00,0.61668,0.61668,0.61589,0.61607,646100000.0
2006-07-31 14:50:00,0.61612,0.6162,0.61569,0.6161,354000001.0
2006-07-31 14:55:00,0.61605,0.61641,0.61588,0.6164,483800000.0
2006-07-31 15:00:00,0.61626,0.6164,0.61593,0.6164,389600000.0
2006-07-31 15:05:00,0.6165,0.61669,0.61635,0.6165,488399996.0
2006-07-31 15:10:00,0.61657,0.61663,0.61628,0.61643,402599998.0
2006-07-31 15:15:00,0.61645,0.61672,0.6163,0.61672,479400001.0
2006-07-31 15:20:00,0.61676,0.61676,0.61633,0.61645,452399999.0
2006-07-31 15:25:00,0.61649,0.61652,0.61588,0.61596,515800000.0
2006-07-31 15:30:00,0.61603,0.61618,0.61592,0.61615,444600001.0
2006-07-31 15:35:00,0.6163,0.61646,0.6161,0.6163,451800002.0
2006-07-31 15:40:00,0.61626,0.61643,0.61608,0.61639,449199998.0
2006-07-31 15:45:00,0.61645,0.61697,0.61645,0.61697,337900000.0
2006-07-31 15:50:00,0.61692,0.61703,0.61673,0.6168,352899998.0
2006-07-31 15:55:00,0.61683,0.61698,0.61669,0.61687,434200001.0
2006-07-31 16:00:00,0.61673,0.61714,0.61673,0.61688,422699999.0
2006-07-31 16:05:00,0.61675,0.61724,0.61675,0.61713,494599998.0
2006-07-31 16:10:00,0.61694,0.6172,0.61694,0.6172,398899999.0
2006-07-31 16:15:00,0.61707,0.61735,0.61698,0.61711,516099993.0
2006-07-31 16:20:00,0.6172,0.61737,0.61699,0.61727,384899996.0
2006-07-31 16:25:00,0.61726,0.61732,0.61696,0.61732,531199998.0
2006-07-31 16:30:00,0.61724,0.61725,0.61699,0.617,462399998.0
2006-07-31 16:35:00,0.61703,0.61713,0.6169,0.61707,439199999.0
2006-07-31 16:40:00,0.61703,0.61721,0.61703,0.61705,442699997.0
2006-07-31 16:45:00,0.61715,0.61715,0.61666,0.61667,610999994.0
2006-07-31 16:50:00,0.61664,0.61678,0.61628,0.61643,424500000.0
2006-07-31 16:55:00,0.61645,0.61657,0.61629,0.61631,421199998.0
2006-07-31 17:00:00,0.6162,0.61627,0.61574,0.61627,493400004.0
2006-07-31 17:05:00,0.61621,0.61634,0.61594,0.61632,353500001.0
2006-07-31 17:10:00,0.6164,0.61699,0.6164,0.61654,460000005.0
2006-07-31 17:15:00,0.61655,0.61698,0.61645,0.61671,459200000.0
2006-07-31 17:20:00,0.61691,0.61699,0.61672,0.61693,318800000.0
2006-07-31 17:25:00,0.61688,0.61706,0.6168,0.61688,404699999.0
2006-07-31 17:30:00,0.61684,0.61687,0.61631,0.61635,312100001.0
2006-07-31 17:35:00,0.61635,0.61651,0.61634,0.61649,282499999.0
2006-07-31 17:40:00,0.6163,0.61655,0.61617,0.61624,312500001.0
2006-07-31 17:45:00,0.61622,0.6165,0.6158,0.61625,274900001.0
2006-07-31 17:50:00,0.61615,0.61655,0.61614,0.6163,487299999.0
2006-07-31 17:55:00,0.61616,0.61643,0.61611,0.61619,505300000.0
2006-07-31 18:00:00,0.61613,0.6164,0.61607,0.61617,624900000.0
2006-07-31 18:05:00,0.61625,0.61635,0.61608,0.61629,1063400000.0
2006-07-31 18:10:00,0.61626,0.61642,0.61622,0.61635,349100000.0
2006-07-31 18:15:00,0.6163,0.6164,0.6161,0.61615,1185799995.0
2006-07-31 18:20:00,0.61615,0.61645,0.61615,0.61635,980999996.0
2006-07-31 18:25:00,0.61636,0.6165,0.6163,0.61645,1004900002.0
2006-07-31 18:30:00,0.61643,0.61645,0.6163,0.61639,684000002.0
2006-07-31 18:35:00,0.61635,0.61635,0.61615,0.61625,928999989.0
2006-07-31 18:40:00,0.61625,0.61637,0.61605,0.61623,1165699994.0
2006-07-31 18:45:00,0.61628,0.61628,0.61605,0.6162,1002099999.0
2006-07-31 18:50:00,0.6162,0.6162,0.61605,0.6161,457700000.0
2006-07-31 18:55:00,0.61617,0.61617,0.61605,0.61615,608699997.0
2006-07-31 19:00:00,0.61612,0.6164,0.616,0.61619,699200009.0
2006-07-31 19:05:00,0.6162,0.61634,0.61612,0.61628,779899997.0
2006-07-31 19:10:00,0.61632,0.61652,0.61632,0.61645,386900000.0
2006-07-31 19:15:00,0.61645,0.61661,0.6163,0.61656,487000001.0
2006-07-31 19:20:00,0.61658,0.61674,0.6164,0.61645,504300000.0
2006-07-31 19:25:00,0.6165,0.61668,0.6164,0.61656,490199999.0
2006-07-31 19:30:00,0.6166,0.6168,0.61653,0.61674,466800002.0
2006-07-31 19:35:00,0.61675,0.6169,0.61662,0.61666,854800004.0
2006-07-31 19:40:00,0.61671,0.61671,0.61645,0.61657,436899999.0
2006-07-31 19:45:00,0.61659,0.61678,0.61645,0.61645,414500002.0
2006-07-31 19:50:00,0.61662,0.6167,0.61653,0.61658,748200003.0
2006-07-31 19:55:00,0.61645,0.6166,0.6164,0.61644,1029499999.0
2006-07-31 20:00:00,0.61647,0.61658,0.61635,0.61645,695899999.0
2006-07-31 20:05:00,0.61648,0.6165,0.6161,0.6163,769800001.0
2006-07-31 20:10:00,0.61627,0.61639,0.61602,0.61635,541399997.0
2006-07-31 20:15:00,0.61625,0.6164,0.61617,0.61638,911200000.0
2006-07-31 20:20:00,0.61643,0.6165,0.61605,0.61635,455499992.0
2006-07-31 20:25:00,0.61636,0.61647,0.61622,0.61637,626199999.0
2006-07-31 20:30:00,0.61635,0.61648,0.61625,0.61645,955799998.0
2006-07-31 20:35:00,0.61647,0.6166,0.61635,0.61645,806000000.0
2006-07-31 20:40:00,0.61637,0.61678,0.61626,0.61659,600899997.0
2006-07-31 20:45:00,0.61647,0.61665,0.61642,0.6166,343599997.0
2006-07-31 20:50:00,0.61663,0.61686,0.61661,0.61675,769000000.0
2006-07-31 20:55:00,0.61671,0.6172,0.61659,0.6171,772599995.0
2006-07-31 21:00:00,0.6171,0.6172,0.617,0.61705,595799997.0
2006-07-31 21:05:00,0.61715,0.6172,0.617,0.61715,578800000.0
2006-07-31 21:10:00,0.6171,0.61718,0.61705,0.6171,453899999.0
2006-07-31 21:15:00,0.6171,0.6172,0.61695,0.6171,830699996.0
2006-07-31 21:20:00,0.61715,0.6172,0.617,0.6171,530900004.0
2006-07-31 21:25:00,0.6171,0.61715,0.61695,0.61705,534499996.0
2006-07-31 21:30:00,0.61712,0.6172,0.61702,0.61702,456500003.0
2006-07-31 21:35:00,0.6171,0.6172,0.617,0.61712,672099996.0
2006-07-31 21:40:00,0.61715,0.6172,0.61695,0.61695,470300000.0
2006-07-31 21:45:00,0.6171,0.61715,0.617,0.61708,483899998.0
2006-07-31 21:50:00,0.61715,0.61725,0.61705,0.6171,574700007.0
2006-07-31 21:55:00,0.6171,0.6172,0.617,0.6171,406199997.0
2006-07-31 22:00:00,0.6171,0.61715,0.61705,0.6171,311499999.0
2006-07-31 22:05:00,0.61705,0.61725,0.61695,0.61708,552899994.0
2006-07-31 22:10:00,0.6171,0.6172,0.617,0.61712,589299998.0
2006-07-31 22:15:00,0.61712,0.6172,0.617,0.6171,378399997.0
2006-07-31 22:20:00,0.61715,0.6172,0.61702,0.61715,474299995.0
2006-07-31 22:25:00,0.61705,0.6172,0.617,0.6171,363099997.0
2006-07-31 22:30:00,0.61715,0.6172,0.61685,0.61712,482399999.0
2006-07-31 22:35:00,0.61717,0.61717,0.61685,0.61715,517499999.0
2006-07-31 22:40:00,0.6171,0.6172,0.61695,0.61702,558800001.0
2006-07-31 22:45:00,0.6171,0.6172,0.6169,0.6171,541299998.0
2006-07-31 22:50:00,0.61715,0.61715,0.61685,0.61705,597999996.0
2006-07-31 22:55:00,0.61705,0.61725,0.6169,0.6169,525100000.0
2006-07-31 23:00:00,0.61695,0.61835,0.61695,0.61811,595299998.0
2006-07-31 23:05:00,0.61809,0.61828,0.61781,0.61795,479899998.0
2006-07-31 23:10:00,0.61805,0.61805,0.61766,0.61775,469099999.0
2006-07-31 23:15:00,0.61789,0.61795,0.61732,0.61747,412500000.0
2006-07-31 23:20:00,0.6176,0.61781,0.61731,0.61772,633699998.0
2006-07-31 23:25:00,0.61768,0.61784,0.6169,0.6169,427299998.0
2006-07-31 23:30:00,0.61699,0.61709,0.61685,0.6169,432500000.0
2006-07-31 23:35:00,0.61705,0.6173,0.61641,0.61641,443899997.0
2006-07-31 23:40:00,0.61656,0.61698,0.61655,0.6169,315199997.0
2006-07-31 23:45:00,0.617,0.61705,0.61685,0.617,381100003.0
2006-07-31 23:50:00,0.61695,0.6171,0.61689,0.61705,417499998.0
2006-07-31 23:55:00,0.61705,0.61715,0.61697,0.61705,401100002.0
2006-08-01 00:00:00,0.61715,0.6172,0.61705,0.6171,395499999.0
2006-08-01 00:05:00,0.61715,0.61715,0.61705,0.61715,339900005.0
2006-08-01 00:10:00,0.61702,0.6172,0.61695,0.61715,339800002.0
2006-08-01 00:15:00,0.61712,0.6172,0.6168,0.617,311699997.0
2006-08-01 00:20:00,0.6169,0.61703,0.61685,0.61695,303199998.0
2006-08-01 00:25:00,0.61702,0.61721,0.61682,0.61705,522799997.0
2006-08-01 00:30:00,0.61728,0.61753,0.61714,0.61753,333499999.0
2006-08-01 00:35:00,0.61753,0.61783,0.6175,0.61783,508100001.0
2006-08-01 00:40:00,0.61785,0.61835,0.61779,0.61825,336100001.0
2006-08-01 00:45:00,0.61825,0.61867,0.61815,0.61855,366399999.0
2006-08-01 00:50:00,0.6185,0.61865,0.6184,0.61865,375900002.0
2006-08-01 00:55:00,0.61863,0.61885,0.61858,0.61873,376899998.0
2006-08-01 01:00:00,0.61878,0.6188,0.61837,0.6185,331299999.0
2006-08-01 01:05:00,0.61836,0.61845,0.61827,0.61843,305499998.0
2006-08-01 01:10:00,0.61839,0.61862,0.61817,0.61823,386900001.0
2006-08-01 01:15:00,0.61814,0.61832,0.61784,0.6181,421800001.0
2006-08-01 01:20:00,0.61803,0.61803,0.61783,0.618,383299999.0
2006-08-01 01:25:00,0.61796,0.61808,0.61786,0.61797,309699999.0
2006-08-01 01:30:00,0.61805,0.61843,0.61792,0.6182,402799999.0
2006-08-01 01:35:00,0.6182,0.61831,0.61797,0.618,402600000.0
2006-08-01 01:40:00,0.61815,0.61815,0.61795,0.61798,344499999.0
2006-08-01 01:45:00,0.61791,0.61827,0.61785,0.61818,368700003.0
2006-08-01 01:50:00,0.61825,0.61827,0.61805,0.6182,333900000.0
2006-08-01 01:55:00,0.61815,0.61826,0.61762,0.61793,584199996.0
2006-08-01 02:00:00,0.61806,0.61817,0.61795,0.6181,447299997.0
2006-08-01 02:05:00,0.61802,0.61839,0.61784,0.61839,423299999.0
2006-08-01 02:10:00,0.61845,0.61847,0.61825,0.6183,382400001.0
2006-08-01 02:15:00,0.61825,0.61851,0.61823,0.6183,260399999.0
2006-08-01 02:20:00,0.61842,0.6187,0.61835,0.61847,473700001.0
2006-08-01 02:25:00,0.61855,0.6186,0.61812,0.61835,314599999.0
2006-08-01 02:30:00,0.61845,0.61855,0.61809,0.6182,478599999.0
2006-08-01 02:35:00,0.61804,0.61813,0.61789,0.61804,395300001.0
2006-08-01 02:40:00,0.61802,0.61825,0.61798,0.6182,291300002.0
2006-08-01 02:45:00,0.6182,0.61825,0.61794,0.618,377999997.0
2006-08-01 02:50:00,0.6181,0.61828,0.61781,0.61828,378899994.0
2006-08-01 02:55:00,0.6183,0.61841,0.61805,0.61805,519000001.0
2006-08-01 03:00:00,0.61803,0.61817,0.61794,0.6181,442400001.0
2006-08-01 03:05:00,0.61805,0.6182,0.61804,0.61804,424999998.0
2006-08-01 03:10:00,0.61798,0.61805,0.6176,0.61771,302100000.0
2006-08-01 03:15:00,0.61766,0.61773,0.61745,0.61745,343100002.0
2006-08-01 03:20:00,0.61752,0.61765,0.61742,0.6176,472500001.0
2006-08-01 03:25:00,0.61767,0.61772,0.61735,0.61747,294199998.0
2006-08-01 03:30:00,0.61753,0.61785,0.61705,0.6174,423200001.0
2006-08-01 03:35:00,0.61755,0.61755,0.61705,0.61724,402900001.0
2006-08-01 03:40:00,0.61724,0.61746,0.61721,0.6173,321599998.0
2006-08-01 03:45:00,0.61744,0.6175,0.61725,0.6175,390000000.0
2006-08-01 03:50:00,0.6175,0.61775,0.6175,0.61775,447899995.0
2006-08-01 03:55:00,0.61752,0.61752,0.61717,0.61737,416799998.0
2006-08-01 04:00:00,0.6173,0.61738,0.61707,0.61726,450699999.0
2006-08-01 04:05:00,0.61735,0.61735,0.61698,0.61727,433800004.0
2006-08-01 04:10:00,0.61726,0.61765,0.6171,0.6175,403400001.0
2006-08-01 04:15:00,0.6176,0.6177,0.6175,0.6175,358600000.0
2006-08-01 04:20:00,0.61759,0.61764,0.61745,0.61745,527600002.0
2006-08-01 04:25:00,0.6176,0.6176,0.61738,0.61755,291800002.0
2006-08-01 04:30:00,0.61752,0.61804,0.6175,0.6178,349700001.0
2006-08-01 04:35:00,0.61775,0.61803,0.6177,0.61797,302900000.0
2006-08-01 04:40:00,0.61798,0.61807,0.6179,0.61795,472299999.0
2006-08-01 04:45:00,0.61799,0.61837,0.61799,0.61822,435900001.0
2006-08-01 04:50:00,0.61827,0.61827,0.61783,0.61815,305800002.0
2006-08-01 04:55:00,0.61815,0.61835,0.61777,0.61825,506099998.0
2006-08-01 05:00:00,0.61822,0.61831,0.61783,0.61814,390000002.0
2006-08-01 05:05:00,0.6181,0.6183,0.61805,0.61825,403899999.0
2006-08-01 05:10:00,0.6182,0.61831,0.61804,0.61815,406699997.0
2006-08-01 05:15:00,0.61812,0.6184,0.61809,0.6184,373000000.0
2006-08-01 05:20:00,0.6183,0.61836,0.61804,0.61812,306300000.0
2006-08-01 05:25:00,0.61802,0.61845,0.61802,0.61845,471099997.0
2006-08-01 05:30:00,0.61837,0.61842,0.61825,0.61833,354699998.0
2006-08-01 05:35:00,0.6184,0.61857,0.6181,0.61855,548500006.0
2006-08-01 05:40:00,0.61852,0.61853,0.61823,0.61838,377800001.0
2006-08-01 05:45:00,0.61838,0.61845,0.61825,0.61845,301300001.0
2006-08-01 05:50:00,0.6184,0.6185,0.61825,0.6183,347400001.0
2006-08-01 05:55:00,0.6183,0.61838,0.61819,0.61832,391499997.0
2006-08-01 06:00:00,0.61827,0.61845,0.61823,0.61827,328600000.0
2006-08-01 06:05:00,0.61835,0.6185,0.61825,0.61845,441299995.0
2006-08-01 06:10:00,0.61841,0.61846,0.618,0.6181,252000000.0
2006-08-01 06:15:00,0.61804,0.61805,0.6175,0.61798,304099999.0
2006-08-01 06:20:00,0.61788,0.61818,0.61763,0.6179,406199996.0
2006-08-01 06:25:00,0.61788,0.61797,0.61775,0.61788,413099998.0
2006-08-01 06:30:00,0.61773,0.61773,0.61743,0.61757,410399998.0
2006-08-01 06:35:00,0.61757,0.61776,0.61749,0.61768,325300001.0
2006-08-01 06:40:00,0.61757,0.61772,0.61745,0.61767,397100000.0
2006-08-01 06:45:00,0.6176,0.6177,0.61755,0.6176,319900000.0
2006-08-01 06:50:00,0.6177,0.61786,0.61745,0.6176,294099999.0
2006-08-01 06:55:00,0.6176,0.61775,0.61749,0.61765,430099998.0
2006-08-01 07:00:00,0.61753,0.61766,0.61745,0.61756,451199999.0
2006-08-01 07:05:00,0.6176,0.6177,0.61734,0.61765,436400001.0
2006-08-01 07:10:00,0.61765,0.61766,0.61738,0.6176,326700000.0
2006-08-01 07:15:00,0.61755,0.61788,0.61751,0.61765,433199999.0
2006-08-01 07:20:00,0.61775,0.61778,0.61738,0.61762,251500000.0
2006-08-01 07:25:00,0.6176,0.6179,0.61759,0.6178,357100000.0
2006-08-01 07:30:00,0.61779,0.6178,0.61745,0.61775,342900003.0
2006-08-01 07:35:00,0.61765,0.61775,0.61737,0.6174,386799999.0
2006-08-01 07:40:00,0.61734,0.61756,0.61725,0.61752,500700000.0
2006-08-01 07:45:00,0.61752,0.61771,0.61731,0.61765,542200002.0
2006-08-01 07:50:00,0.6176,0.6177,0.61745,0.61753,410900000.0
2006-08-01 07:55:00,0.6175,0.61765,0.61714,0.61716,279899996.0
2006-08-01 08:00:00,0.61698,0.61747,0.61698,0.61736,382099999.0
2006-08-01 08:05:00,0.61743,0.6175,0.61717,0.61717,530400003.0
2006-08-01 08:10:00,0.6172,0.61735,0.61699,0.61704,465000002.0
2006-08-01 08:15:00,0.61695,0.61727,0.61695,0.61718,281199996.0
2006-08-01 08:20:00,0.61715,0.61722,0.61699,0.61722,325900002.0
2006-08-01 08:25:00,0.61711,0.61711,0.6166,0.61686,342899997.0
2006-08-01 08:30:00,0.61707,0.61759,0.61697,0.61748,344799996.0
2006-08-01 08:35:00,0.6174,0.61741,0.617,0.617,301400000.0
2006-08-01 08:40:00,0.61697,0.61697,0.61604,0.6162,468699999.0
2006-08-01 08:45:00,0.6163,0.6168,0.61628,0.61657,387699999.0
2006-08-01 08:50:00,0.61662,0.61697,0.61662,0.61693,541299992.0
2006-08-01 08:55:00,0.61698,0.61711,0.61665,0.61711,430299999.0
2006-08-01 09:00:00,0.6171,0.61756,0.61655,0.61673,329900001.0
2006-08-01 09:05:00,0.61662,0.61677,0.61602,0.61634,383399998.0
2006-08-01 09:10:00,0.61635,0.61647,0.61601,0.61613,368399997.0
2006-08-01 09:15:00,0.61601,0.61612,0.61572,0.61608,447500001.0
2006-08-01 09:20:00,0.61605,0.61627,0.61604,0.61622,329799999.0
2006-08-01 09:25:00,0.61631,0.61677,0.61631,0.61659,356199999.0
2006-08-01 09:30:00,0.61659,0.6174,0.61659,0.6174,386700002.0
2006-08-01 09:35:00,0.61734,0.61741,0.61707,0.6174,577999998.0
2006-08-01 09:40:00,0.61746,0.61784,0.61726,0.61773,445200001.0
2006-08-01 09:45:00,0.61767,0.61853,0.61767,0.61846,327900000.0
2006-08-01 09:50:00,0.61845,0.61845,0.61746,0.61803,355200000.0
2006-08-01 09:55:00,0.61794,0.61805,0.61772,0.61779,538599997.0
2006-08-01 10:00:00,0.61772,0.61779,0.6172,0.61727,543699998.0
2006-08-01 10:05:00,0.61722,0.61747,0.61693,0.617,575399999.0
2006-08-01 10:10:00,0.61691,0.617,0.61659,0.61668,382200001.0
2006-08-01 10:15:00,0.61679,0.61715,0.61679,0.61712,551400005.0
2006-08-01 10:20:00,0.61698,0.61722,0.6169,0.61703,520999995.0
2006-08-01 10:25:00,0.617,0.61741,0.61695,0.61741,493199998.0
2006-08-01 10:30:00,0.61745,0.61772,0.6172,0.61728,264599997.0
2006-08-01 10:35:00,0.61727,0.61755,0.61672,0.6169,417899999.0
2006-08-01 10:40:00,0.61693,0.61693,0.61656,0.61671,472799999.0
2006-08-01 10:45:00,0.61678,0.61719,0.61678,0.61708,543600001.0
2006-08-01 10:50:00,0.6171,0.61725,0.61681,0.61725,329299998.0
2006-08-01 10:55:00,0.61713,0.61713,0.6169,0.61697,428800006.0
2006-08-01 11:00:00,0.61695,0.61713,0.61675,0.61692,495299998.0
2006-08-01 11:05:00,0.61703,0.61705,0.61689,0.61705,341800002.0
2006-08-01 11:10:00,0.61702,0.61716,0.61689,0.617,441900000.0
2006-08-01 11:15:00,0.61705,0.61715,0.61685,0.61705,594000003.0
2006-08-01 11:20:00,0.617,0.61717,0.61663,0.61681,454399998.0
2006-08-01 11:25:00,0.61679,0.61679,0.61635,0.61656,520899997.0
2006-08-01 11:30:00,0.6166,0.61679,0.61618,0.61627,382900000.0
2006-08-01 11:35:00,0.6164,0.61655,0.61632,0.6165,400300002.0
2006-08-01 11:40:00,0.61637,0.61662,0.61633,0.61634,417699998.0
2006-08-01 11:45:00,0.61639,0.61657,0.61593,0.61632,440500001.0
2006-08-01 11:50:00,0.61642,0.61657,0.61625,0.61646,384799996.0
2006-08-01 11:55:00,0.6164,0.61702,0.6164,0.61688,521900002.0
2006-08-01 12:00:00,0.6169,0.61695,0.61665,0.6168,548500000.0
2006-08-01 12:05:00,0.61683,0.61689,0.61639,0.61663,511599998.0
2006-08-01 12:10:00,0.6166,0.61702,0.61649,0.61658,476400000.0
2006-08-01 12:15:00,0.61658,0.61666,0.61647,0.6165,431300004.0
2006-08-01 12:20:00,0.61657,0.6166,0.61635,0.6164,352200001.0
2006-08-01 12:25:00,0.6164,0.61649,0.61627,0.61627,328700002.0
2006-08-01 12:30:00,0.61619,0.6166,0.61611,0.61652,429500000.0
2006-08-01 12:35:00,0.6165,0.61658,0.6163,0.61645,395599999.0
2006-08-01 12:40:00,0.61642,0.61652,0.61624,0.61628,287999997.0
2006-08-01 12:45:00,0.61634,0.61643,0.61626,0.61626,232400000.0
2006-08-01 12:50:00,0.61615,0.61634,0.61591,0.61625,419899999.0
2006-08-01 12:55:00,0.61617,0.617,0.61608,0.61667,539700002.0
2006-08-01 13:00:00,0.61663,0.61668,0.61628,0.61643,446899999.0
2006-08-01 13:05:00,0.61647,0.61667,0.61606,0.61655,582400004.0
2006-08-01 13:10:00,0.61661,0.61698,0.61655,0.61677,450000001.0
2006-08-01 13:15:00,0.61685,0.61691,0.61648,0.61648,309600001.0
2006-08-01 13:20:00,0.61632,0.61724,0.61632,0.61673,449000002.0
2006-08-01 13:25:00,0.61676,0.61693,0.61657,0.6169,495899998.0
2006-08-01 13:30:00,0.61678,0.61684,0.61647,0.61656,338499999.0
2006-08-01 13:35:00,0.6166,0.61671,0.61648,0.61658,480100003.0
2006-08-01 13:40:00,0.61655,0.61665,0.6162,0.61639,440299998.0
2006-08-01 13:45:00,0.61639,0.61654,0.6163,0.6164,390800001.0
2006-08-01 13:50:00,0.61645,0.6166,0.6163,0.6166,454800000.0
2006-08-01 13:55:00,0.61659,0.61676,0.61635,0.61635,518699999.0
2006-08-01 14:00:00,0.61643,0.61669,0.61625,0.61654,393599999.0
2006-08-01 14:05:00,0.61649,0.61684,0.61643,0.61676,485100000.0
2006-08-01 14:10:00,0.61689,0.6172,0.61667,0.61668,301699997.0
2006-08-01 14:15:00,0.61661,0.61685,0.61645,0.61685,501399996.0
2006-08-01 14:20:00,0.6169,0.61722,0.6169,0.61695,342199997.0
2006-08-01 14:25:00,0.61698,0.61715,0.61676,0.61676,355100004.0
2006-08-01 14:30:00,0.61683,0.61717,0.61675,0.61688,379499997.0
2006-08-01 14:35:00,0.61681,0.61688,0.61625,0.61628,482199998.0
2006-08-01 14:40:00,0.61621,0.61634,0.61549,0.61565,468199996.0
2006-08-01 14:45:00,0.61564,0.61612,0.61554,0.61587,717099999.0
2006-08-01 14:50:00,0.61598,0.61614,0.61583,0.61605,305799996.0
2006-08-01 14:55:00,0.616,0.61605,0.6153,0.61538,425999996.0
2006-08-01 15:00:00,0.61529,0.61543,0.61508,0.61535,566900006.0
2006-08-01 15:05:00,0.61534,0.6154,0.6151,0.61534,623599994.0
2006-08-01 15:10:00,0.61534,0.61541,0.61518,0.6153,426900001.0
2006-08-01 15:15:00,0.6154,0.61569,0.6154,0.61555,373399999.0
2006-08-01 15:20:00,0.61561,0.61613,0.61561,0.61574,458499997.0
2006-08-01 15:25:00,0.6158,0.616,0.61572,0.61588,467099999.0
2006-08-01 15:30:00,0.61595,0.61603,0.61578,0.61598,284800000.0
2006-08-01 15:35:00,0.61596,0.61605,0.61583,0.61605,345099998.0
2006-08-01 15:40:00,0.61607,0.61615,0.61586,0.61603,320399998.0
2006-08-01 15:45:00,0.616,0.61628,0.616,0.61618,405099998.0
2006-08-01 15:50:00,0.61614,0.61622,0.61597,0.61611,569799993.0
2006-08-01 15:55:00,0.61615,0.61634,0.61595,0.61599,353800001.0
2006-08-01 16:00:00,0.61573,0.61596,0.61561,0.6159,394900002.0
2006-08-01 16:05:00,0.61585,0.61641,0.61585,0.61634,472999997.0
2006-08-01 16:10:00,0.61616,0.61643,0.61611,0.61625,350500000.0
2006-08-01 16:15:00,0.61612,0.61669,0.61611,0.61611,554799999.0
2006-08-01 16:20:00,0.6161,0.61637,0.61601,0.61633,507999998.0
2006-08-01 16:25:00,0.61629,0.61639,0.61572,0.61586,384700001.0
2006-08-01 16:30:00,0.61581,0.61608,0.61581,0.61593,584199998.0
2006-08-01 16:35:00,0.61605,0.61624,0.61597,0.61616,516299998.0
2006-08-01 16:40:00,0.61617,0.61646,0.61604,0.61627,281100000.0
2006-08-01 16:45:00,0.61635,0.61649,0.61625,0.61649,448499998.0
2006-08-01 16:50:00,0.61658,0.61712,0.61645,0.61702,583699995.0
2006-08-01 16:55:00,0.61705,0.61755,0.61679,0.61755,475399999.0
2006-08-01 17:00:00,0.6176,0.61806,0.61748,0.61787,485500000.0
2006-08-01 17:05:00,0.61789,0.618,0.61772,0.61793,339599995.0
2006-08-01 17:10:00,0.61792,0.61813,0.61754,0.61805,373799998.0
2006-08-01 17:15:00,0.61805,0.6182,0.61791,0.61808,346200002.0
2006-08-01 17:20:00,0.61825,0.61827,0.61799,0.61817,438300003.0
2006-08-01 17:25:00,0.6181,0.61815,0.61727,0.6174,350500001.0
2006-08-01 17:30:00,0.61733,0.61759,0.61733,0.61754,434200000.0
2006-08-01 17:35:00,0.61753,0.61796,0.61753,0.61778,365999995.0
2006-08-01 17:40:00,0.61788,0.61829,0.61777,0.61784,353900000.0
2006-08-01 17:45:00,0.61789,0.61825,0.61753,0.61808,508899996.0
2006-08-01 17:50:00,0.61794,0.61802,0.61768,0.61788,515800001.0
2006-08-01 17:55:00,0.61783,0.61829,0.61778,0.61829,504299995.0
2006-08-01 18:00:00,0.61814,0.61909,0.61802,0.61898,868799997.0
2006-08-01 18:05:00,0.61904,0.61928,0.61883,0.6192,895799995.0
2006-08-01 18:10:00,0.61915,0.6193,0.61882,0.6189,489100003.0
2006-08-01 18:15:00,0.61887,0.61999,0.61887,0.6194,1236100002.0
2006-08-01 18:20:00,0.61941,0.61993,0.61894,0.61993,893999997.0
2006-08-01 18:25:00,0.61999,0.62017,0.6196,0.61975,1018600000.0
2006-08-01 18:30:00,0.61973,0.62022,0.61965,0.61994,618899998.0
2006-08-01 18:35:00,0.61997,0.61999,0.6195,0.61959,866999996.0
2006-08-01 18:40:00,0.61955,0.62003,0.61945,0.61988,1550500002.0
2006-08-01 18:45:00,0.61992,0.61992,0.61967,0.61985,926200006.0
2006-08-01 18:50:00,0.61985,0.61985,0.61975,0.6198,502000003.0
2006-08-01 18:55:00,0.61987,0.61991,0.61971,0.61978,757600001.0
2006-08-01 19:00:00,0.61975,0.62015,0.61963,0.61974,585199999.0
2006-08-01 19:05:00,0.6197,0.6199,0.61957,0.61967,863299997.0
2006-08-01 19:10:00,0.61968,0.61985,0.61959,0.61959,361199998.0
2006-08-01 19:15:00,0.61958,0.62015,0.61946,0.61972,423999999.0
2006-08-01 19:20:00,0.61965,0.6197,0.6195,0.61955,526699999.0
2006-08-01 19:25:00,0.6196,0.61965,0.6193,0.6194,527800000.0
2006-08-01 19:30:00,0.61948,0.61965,0.61933,0.61945,456999998.0
2006-08-01 19:35:00,0.61945,0.6195,0.61932,0.6194,776699998.0
2006-08-01 19:40:00,0.61948,0.61982,0.6194,0.61956,441100001.0
2006-08-01 19:45:00,0.61955,0.61967,0.61935,0.61935,363800001.0
2006-08-01 19:50:00,0.61952,0.61955,0.61925,0.61935,721099999.0
2006-08-01 19:55:00,0.61925,0.6194,0.61925,0.61925,866800000.0
2006-08-01 20:00:00,0.61927,0.6194,0.61923,0.61935,708699998.0
2006-08-01 20:05:00,0.61938,0.6194,0.6191,0.6193,714300000.0
2006-08-01 20:10:00,0.61926,0.61975,0.61926,0.61973,466000000.0
2006-08-01 20:15:00,0.61954,0.61969,0.61942,0.61957,975799999.0
2006-08-01 20:20:00,0.6196,0.6196,0.61925,0.61955,408399999.0
2006-08-01 20:25:00,0.61955,0.61984,0.61945,0.61976,633599999.0
2006-08-01 20:30:00,0.61974,0.61984,0.61959,0.61984,922699999.0
2006-08-01 20:35:00,0.61985,0.61995,0.6197,0.61985,564800002.0
2006-08-01 20:40:00,0.6198,0.6199,0.61972,0.61985,633299995.0
2006-08-01 20:45:00,0.6198,0.61985,0.61945,0.61955,466099999.0
2006-08-01 20:50:00,0.61955,0.61981,0.61947,0.61981,795899995.0
2006-08-01 20:55:00,0.61968,0.6198,0.61944,0.61965,699999993.0
2006-08-01 21:00:00,0.61965,0.61975,0.61955,0.6196,637799998.0
2006-08-01 21:05:00,0.6197,0.61975,0.61955,0.6197,681999992.0
2006-08-01 21:10:00,0.61965,0.61973,0.6196,0.61965,297200002.0
2006-08-01 21:15:00,0.61965,0.61975,0.6195,0.61965,899299998.0
2006-08-01 21:20:00,0.6197,0.61975,0.61955,0.61965,625999998.0
2006-08-01 21:25:00,0.61965,0.6197,0.6195,0.6196,542300001.0
2006-08-01 21:30:00,0.6197,0.61975,0.61957,0.61965,439500000.0
2006-08-01 21:35:00,0.61965,0.61975,0.61955,0.61967,649199997.0
2006-08-01 21:40:00,0.6197,0.61975,0.6195,0.6195,508399999.0
2006-08-01 21:45:00,0.61965,0.6197,0.61955,0.61963,466500002.0
2006-08-01 21:50:00,0.6197,0.6198,0.6196,0.61965,440099999.0
2006-08-01 21:55:00,0.61965,0.61975,0.61955,0.61965,463899998.0
2006-08-01 22:00:00,0.61965,0.6197,0.6196,0.61965,470800004.0
2006-08-01 22:05:00,0.6196,0.6198,0.6195,0.61967,447499995.0
2006-08-01 22:10:00,0.61965,0.61975,0.61955,0.61967,463799999.0
2006-08-01 22:15:00,0.61967,0.61975,0.61955,0.61965,435500003.0
2006-08-01 22:20:00,0.6197,0.61975,0.61957,0.6197,407499997.0
2006-08-01 22:25:00,0.6196,0.61975,0.61955,0.61965,359200002.0
2006-08-01 22:30:00,0.6197,0.61975,0.6194,0.61967,366399997.0
2006-08-01 22:35:00,0.61972,0.61972,0.6194,0.6197,453999999.0
2006-08-01 22:40:00,0.61965,0.61975,0.6195,0.61957,652400005.0
2006-08-01 22:45:00,0.61965,0.61975,0.61945,0.61965,699799990.0
2006-08-01 22:50:00,0.6197,0.6197,0.6194,0.6196,633999999.0
2006-08-01 22:55:00,0.6196,0.6198,0.61945,0.61945,578299999.0
2006-08-01 23:00:00,0.6195,0.62031,0.6195,0.62004,539399998.0
2006-08-01 23:05:00,0.62006,0.62032,0.61973,0.61995,539599999.0
2006-08-01 23:10:00,0.61992,0.62021,0.6198,0.6199,471399997.0
2006-08-01 23:15:00,0.62004,0.62031,0.61981,0.62014,509900000.0
2006-08-01 23:20:00,0.62029,0.62037,0.61982,0.61998,515799996.0
2006-08-01 23:25:00,0.62008,0.62027,0.6199,0.62004,341999999.0
2006-08-01 23:30:00,0.61964,0.62038,0.61964,0.6203,455299999.0
2006-08-01 23:35:00,0.62035,0.6204,0.62022,0.62028,421300002.0
2006-08-01 23:40:00,0.62035,0.62038,0.62025,0.62038,124100000.0
2006-08-01 23:45:00,0.6205,0.6205,0.61987,0.6199,357900000.0
2006-08-01 23:50:00,0.6199,0.6202,0.61975,0.62015,353500002.0
2006-08-01 23:55:00,0.62015,0.62015,0.61964,0.61973,403999998.0
2006-08-02 00:00:00,0.61985,0.6199,0.61973,0.6198,411600003.0
2006-08-02 00:05:00,0.6198,0.61985,0.61968,0.61983,394300000.0
2006-08-02 00:10:00,0.61972,0.62,0.61972,0.61995,474399999.0
2006-08-02 00:15:00,0.61992,0.62022,0.6199,0.62005,369000002.0
2006-08-02 00:20:00,0.62002,0.62031,0.62002,0.62015,301700000.0
2006-08-02 00:25:00,0.62017,0.62041,0.62,0.62002,396000000.0
2006-08-02 00:30:00,0.62016,0.62025,0.61993,0.62025,432600000.0
2006-08-02 00:35:00,0.6202,0.62031,0.61988,0.61997,460599994.0
2006-08-02 00:40:00,0.6199,0.61995,0.61975,0.61977,327700000.0
2006-08-02 00:45:00,0.61968,0.62002,0.61964,0.62002,518200004.0
2006-08-02 00:50:00,0.61997,0.62008,0.61985,0.62005,450000001.0
2006-08-02 00:55:00,0.62005,0.62005,0.61983,0.6199,413699994.0
2006-08-02 01:00:00,0.61985,0.62003,0.61985,0.62003,212499997.0
2006-08-02 01:05:00,0.61988,0.62002,0.6197,0.61979,302600000.0
2006-08-02 01:10:00,0.61978,0.62003,0.61978,0.61984,439799997.0
2006-08-02 01:15:00,0.61987,0.62008,0.61975,0.61985,345700000.0
2006-08-02 01:20:00,0.61982,0.62017,0.61979,0.61988,416299999.0
2006-08-02 01:25:00,0.61966,0.61972,0.61929,0.61929,422900001.0
2006-08-02 01:30:00,0.61922,0.61952,0.61906,0.61933,402700000.0
2006-08-02 01:35:00,0.61943,0.61972,0.61921,0.61922,558299997.0
2006-08-02 01:40:00,0.61941,0.61986,0.61932,0.61974,294599998.0
2006-08-02 01:45:00,0.6198,0.61989,0.61961,0.61988,366299999.0
2006-08-02 01:50:00,0.61992,0.62004,0.61969,0.61988,430299999.0
2006-08-02 01:55:00,0.6198,0.61985,0.61935,0.61945,413500003.0
2006-08-02 02:00:00,0.61961,0.61961,0.6194,0.6195,498500001.0
2006-08-02 02:05:00,0.61953,0.61955,0.61914,0.61917,272700003.0
2006-08-02 02:10:00,0.61922,0.61925,0.61902,0.61908,287300000.0
2006-08-02 02:15:00,0.61905,0.6192,0.61892,0.61897,327400000.0
2006-08-02 02:20:00,0.61912,0.61933,0.6189,0.61901,480800002.0
2006-08-02 02:25:00,0.61905,0.61912,0.61868,0.6188,460400000.0
2006-08-02 02:30:00,0.61893,0.61927,0.61888,0.61912,388700003.0
2006-08-02 02:35:00,0.61902,0.61964,0.61898,0.61954,375300001.0
2006-08-02 02:40:00,0.6195,0.61959,0.61921,0.61942,339600000.0
2006-08-02 02:45:00,0.6194,0.61945,0.61921,0.61928,322599996.0
2006-08-02 02:50:00,0.61937,0.61938,0.61904,0.61915,474799994.0
2006-08-02 02:55:00,0.61915,0.6192,0.61905,0.61905,281699999.0
2006-08-02 03:00:00,0.61895,0.61903,0.61881,0.6189,406400000.0
2006-08-02 03:05:00,0.61888,0.61903,0.61877,0.61894,439400001.0
2006-08-02 03:10:00,0.61887,0.6189,0.61842,0.61853,344599999.0
2006-08-02 03:15:00,0.61855,0.61868,0.61845,0.61855,449199999.0
2006-08-02 03:20:00,0.61857,0.61862,0.61794,0.61805,495199996.0
2006-08-02 03:25:00,0.61797,0.6182,0.61788,0.61819,345899999.0
2006-08-02 03:30:00,0.61823,0.61839,0.61721,0.61726,390600003.0
2006-08-02 03:35:00,0.61738,0.61781,0.61724,0.6177,416999997.0
2006-08-02 03:40:00,0.61754,0.61855,0.61754,0.6181,454899998.0
2006-08-02 03:45:00,0.61807,0.61841,0.61795,0.6184,472200001.0
2006-08-02 03:50:00,0.61831,0.61831,0.6178,0.61782,377699997.0
2006-08-02 03:55:00,0.61764,0.61782,0.61755,0.61768,586900000.0
2006-08-02 04:00:00,0.61756,0.61756,0.61671,0.61692,477599993.0
2006-08-02 04:05:00,0.61676,0.61687,0.61618,0.61672,497800003.0
2006-08-02 04:10:00,0.61666,0.61668,0.61634,0.6164,396699997.0
2006-08-02 04:15:00,0.6165,0.61655,0.61635,0.61635,366299996.0
2006-08-02 04:20:00,0.61633,0.6165,0.61629,0.61635,495200002.0
2006-08-02 04:25:00,0.6165,0.61652,0.61627,0.61651,234900002.0
2006-08-02 04:30:00,0.61647,0.6166,0.61623,0.61631,421900002.0
2006-08-02 04:35:00,0.61635,0.61655,0.61628,0.61653,497900003.0
2006-08-02 04:40:00,0.61653,0.61675,0.61645,0.61658,420000000.0
2006-08-02 04:45:00,0.61656,0.61694,0.61656,0.61681,493599997.0
2006-08-02 04:50:00,0.61684,0.61692,0.61673,0.61692,301900000.0
2006-08-02 04:55:00,0.61695,0.61739,0.61676,0.61719,388100004.0
2006-08-02 05:00:00,0.61717,0.61731,0.61694,0.61702,408899998.0
2006-08-02 05:05:00,0.617,0.61739,0.61695,0.61733,474800000.0
2006-08-02 05:10:00,0.61728,0.61738,0.61688,0.61688,479499999.0
2006-08-02 05:15:00,0.6168,0.61695,0.6167,0.61695,404400001.0
2006-08-02 05:20:00,0.6168,0.61685,0.61668,0.6168,233799998.0
2006-08-02 05:25:00,0.6167,0.61695,0.61665,0.61695,415199997.0
2006-08-02 05:30:00,0.61685,0.61686,0.6167,0.61682,300599999.0
2006-08-02 05:35:00,0.61685,0.61719,0.61663,0.61698,379700001.0
2006-08-02 05:40:00,0.61705,0.6171,0.61679,0.6168,378300000.0
2006-08-02 05:45:00,0.61678,0.61695,0.61665,0.61695,429400003.0
2006-08-02 05:50:00,0.6169,0.617,0.61672,0.61672,296799998.0
2006-08-02 05:55:00,0.61675,0.61695,0.6167,0.61685,514100000.0
2006-08-02 06:00:00,0.61673,0.61675,0.6166,0.61667,352300000.0
2006-08-02 06:05:00,0.61675,0.61679,0.61657,0.61675,433799995.0
2006-08-02 06:10:00,0.61673,0.61684,0.61661,0.6167,240999998.0
2006-08-02 06:15:00,0.6167,0.61677,0.6165,0.61659,309499999.0
2006-08-02 06:20:00,0.6165,0.6166,0.61632,0.61655,278599998.0
2006-08-02 06:25:00,0.61655,0.61672,0.6165,0.61667,394799997.0
2006-08-02 06:30:00,0.61665,0.6168,0.61655,0.61667,430099998.0
2006-08-02 06:35:00,0.61677,0.61685,0.61655,0.61673,375699998.0
2006-08-02 06:40:00,0.61663,0.61668,0.6164,0.6166,356600001.0
2006-08-02 06:45:00,0.61655,0.61668,0.61653,0.61668,367099999.0
2006-08-02 06:50:00,0.61675,0.61686,0.61648,0.61648,314800002.0
2006-08-02 06:55:00,0.61641,0.61652,0.6162,0.61635,571200003.0
2006-08-02 07:00:00,0.61628,0.6165,0.61628,0.6165,335900002.0
2006-08-02 07:05:00,0.61648,0.6166,0.6163,0.61655,429100004.0
2006-08-02 07:10:00,0.61658,0.6166,0.61625,0.61643,343999999.0
2006-08-02 07:15:00,0.61635,0.6164,0.61625,0.6163,265999996.0
2006-08-02 07:20:00,0.6164,0.6165,0.61615,0.61615,215100001.0
2006-08-02 07:25:00,0.6163,0.61642,0.61614,0.61626,495900000.0
2006-08-02 07:30:00,0.61627,0.61651,0.61613,0.61613,398500000.0
2006-08-02 07:35:00,0.61637,0.61655,0.61637,0.61648,456199998.0
2006-08-02 07:40:00,0.61644,0.61667,0.61634,0.61647,326300001.0
2006-08-02 07:45:00,0.61647,0.6166,0.61624,0.61643,388599999.0
2006-08-02 07:50:00,0.61643,0.61658,0.6163,0.61638,411700000.0
2006-08-02 07:55:00,0.6164,0.61652,0.61629,0.61644,276099998.0
2006-08-02 08:00:00,0.6163,0.6169,0.6163,0.61666,465500005.0
2006-08-02 08:05:00,0.61675,0.61715,0.61666,0.61681,547200001.0
2006-08-02 08:10:00,0.61688,0.61706,0.6168,0.61698,214400000.0
2006-08-02 08:15:00,0.61703,0.61715,0.61694,0.617,348399999.0
2006-08-02 08:20:00,0.6171,0.61715,0.61671,0.61671,435799999.0
2006-08-02 08:25:00,0.61649,0.61649,0.61591,0.6161,431100000.0
2006-08-02 08:30:00,0.61618,0.61638,0.61602,0.61638,491000006.0
2006-08-02 08:35:00,0.61642,0.6168,0.61642,0.61677,323300000.0
2006-08-02 08:40:00,0.61676,0.61679,0.61649,0.61649,382000001.0
2006-08-02 08:45:00,0.6165,0.6166,0.61623,0.61634,342099999.0
2006-08-02 08:50:00,0.61633,0.61649,0.61597,0.6162,450200003.0
2006-08-02 08:55:00,0.6162,0.61643,0.61586,0.61638,369500000.0
2006-08-02 09:00:00,0.61637,0.61665,0.61628,0.61664,343499999.0
2006-08-02 09:05:00,0.61662,0.61672,0.6163,0.6165,491800003.0
2006-08-02 09:10:00,0.61648,0.61696,0.61632,0.6168,468799999.0
2006-08-02 09:15:00,0.61675,0.61686,0.61643,0.61655,377200001.0
2006-08-02 09:20:00,0.61652,0.61659,0.6162,0.61636,404000000.0
2006-08-02 09:25:00,0.61635,0.61635,0.61575,0.616,311900000.0
2006-08-02 09:30:00,0.61608,0.6164,0.61603,0.61635,480300001.0
2006-08-02 09:35:00,0.61637,0.61677,0.61629,0.61675,356799999.0
2006-08-02 09:40:00,0.61679,0.61698,0.61666,0.61679,505499999.0
2006-08-02 09:45:00,0.61668,0.61677,0.61641,0.61674,325200000.0
2006-08-02 09:50:00,0.61673,0.61673,0.61649,0.61663,328700000.0
2006-08-02 09:55:00,0.61649,0.61659,0.61609,0.61641,402300003.0
2006-08-02 10:00:00,0.61634,0.6168,0.61624,0.61662,457900000.0
2006-08-02 10:05:00,0.6166,0.61682,0.61638,0.61682,578000001.0
2006-08-02 10:10:00,0.6168,0.61733,0.61676,0.61713,396499998.0
2006-08-02 10:15:00,0.617,0.61731,0.61694,0.6172,551799998.0
2006-08-02 10:20:00,0.6172,0.61729,0.61708,0.61718,478399996.0
2006-08-02 10:25:00,0.61715,0.61725,0.61709,0.61721,323399998.0
2006-08-02 10:30:00,0.6172,0.61734,0.61654,0.61655,477799994.0
2006-08-02 10:35:00,0.61672,0.61701,0.61663,0.61668,481399996.0
2006-08-02 10:40:00,0.61682,0.61682,0.61604,0.61625,477500000.0
2006-08-02 10:45:00,0.61624,0.61649,0.61618,0.61632,511299998.0
2006-08-02 10:50:00,0.6163,0.61636,0.61597,0.6163,310600000.0
2006-08-02 10:55:00,0.61632,0.6165,0.61632,0.61642,308900000.0
2006-08-02 11:00:00,0.6164,0.61728,0.61616,0.61699,549600004.0
2006-08-02 11:05:00,0.6171,0.6171,0.61683,0.617,445000001.0
2006-08-02 11:10:00,0.6169,0.61718,0.61667,0.61714,602100001.0
2006-08-02 11:15:00,0.61724,0.6174,0.61705,0.61726,466599998.0
2006-08-02 11:20:00,0.6172,0.61748,0.6171,0.6174,471800002.0
2006-08-02 11:25:00,0.61735,0.61809,0.6173,0.61784,430899999.0
2006-08-02 11:30:00,0.6178,0.61783,0.61743,0.61749,490099994.0
2006-08-02 11:35:00,0.61745,0.61745,0.61717,0.61729,355100001.0
2006-08-02 11:40:00,0.61728,0.61755,0.6172,0.61729,439100000.0
2006-08-02 11:45:00,0.61729,0.61758,0.61727,0.6175,416699995.0
2006-08-02 11:50:00,0.61755,0.618,0.61752,0.61792,459400000.0
2006-08-02 11:55:00,0.61791,0.61803,0.61787,0.61799,398100002.0
2006-08-02 12:00:00,0.61798,0.61834,0.61785,0.61834,393399999.0
2006-08-02 12:05:00,0.61832,0.6187,0.61828,0.61847,492299995.0
2006-08-02 12:10:00,0.61841,0.61861,0.61834,0.61843,302199997.0
2006-08-02 12:15:00,0.61845,0.61855,0.61808,0.61815,356700001.0
2006-08-02 12:20:00,0.61807,0.6183,0.61784,0.61823,467000002.0
2006-08-02 12:25:00,0.61818,0.61835,0.6181,0.61825,253400000.0
2006-08-02 12:30:00,0.6182,0.61835,0.6181,0.61822,461900000.0
2006-08-02 12:35:00,0.61825,0.61844,0.61799,0.61827,457299995.0
2006-08-02 12:40:00,0.61824,0.61848,0.61806,0.61845,511200001.0
2006-08-02 12:45:00,0.61845,0.61925,0.61823,0.61872,296100001.0
2006-08-02 12:50:00,0.61853,0.61891,0.61837,0.61837,407999999.0
2006-08-02 12:55:00,0.61819,0.61865,0.61819,0.61854,470799999.0
2006-08-02 13:00:00,0.61864,0.61875,0.61809,0.61809,462999999.0
2006-08-02 13:05:00,0.61787,0.61829,0.61763,0.61792,519499997.0
2006-08-02 13:10:00,0.618,0.61815,0.61797,0.61805,449900001.0
2006-08-02 13:15:00,0.61808,0.61813,0.61783,0.6179,379199998.0
2006-08-02 13:20:00,0.61789,0.61815,0.61783,0.6179,529600001.0
2006-08-02 13:25:00,0.61805,0.61862,0.61797,0.61835,463299996.0
2006-08-02 13:30:00,0.61825,0.6184,0.61819,0.6183,403299997.0
2006-08-02 13:35:00,0.61839,0.61847,0.61766,0.61801,443700002.0
2006-08-02 13:40:00,0.61773,0.61815,0.61718,0.61783,514200000.0
2006-08-02 13:45:00,0.61763,0.61791,0.61718,0.61747,540599998.0
2006-08-02 13:50:00,0.61751,0.61787,0.61724,0.61768,495900001.0
2006-08-02 13:55:00,0.61764,0.61787,0.61749,0.61752,617300004.0
2006-08-02 14:00:00,0.61751,0.61806,0.6174,0.61803,608799999.0
2006-08-02 14:05:00,0.61809,0.61809,0.61723,0.61768,561699997.0
2006-08-02 14:10:00,0.61773,0.61797,0.6173,0.61773,580000000.0
2006-08-02 14:15:00,0.61788,0.61847,0.61772,0.61827,662500000.0
2006-08-02 14:20:00,0.61835,0.61881,0.61801,0.61806,600599993.0
2006-08-02 14:25:00,0.61809,0.6185,0.61771,0.61809,595000000.0
2006-08-02 14:30:00,0.61817,0.61839,0.61766,0.61836,550099995.0
2006-08-02 14:35:00,0.61808,0.61842,0.61768,0.61812,600400005.0
2006-08-02 14:40:00,0.61796,0.61837,0.61771,0.61821,497699998.0
2006-08-02 14:45:00,0.61789,0.61821,0.61774,0.6181,577199997.0
2006-08-02 14:50:00,0.61795,0.61795,0.61735,0.61771,464500003.0
2006-08-02 14:55:00,0.61754,0.61814,0.61732,0.6181,459099999.0
2006-08-02 15:00:00,0.61787,0.61796,0.61756,0.61791,449999998.0
2006-08-02 15:05:00,0.6178,0.6181,0.61726,0.61803,630399997.0
2006-08-02 15:10:00,0.61815,0.61857,0.6178,0.61856,601300000.0
2006-08-02 15:15:00,0.61842,0.61848,0.6175,0.61788,606199997.0
2006-08-02 15:20:00,0.61775,0.61838,0.61773,0.6182,410000006.0
2006-08-02 15:25:00,0.6183,0.61844,0.61796,0.61828,555600001.0
2006-08-02 15:30:00,0.61835,0.61842,0.61796,0.61825,283500003.0
2006-08-02 15:35:00,0.61827,0.61885,0.61804,0.61872,363800001.0
2006-08-02 15:40:00,0.61877,0.6191,0.61793,0.61881,462199998.0
2006-08-02 15:45:00,0.61895,0.61924,0.61848,0.61848,417100000.0
2006-08-02 15:50:00,0.61833,0.61897,0.61833,0.61883,323799997.0
2006-08-02 15:55:00,0.61885,0.61897,0.61827,0.6183,353800001.0
2006-08-02 16:00:00,0.61817,0.61903,0.61817,0.61903,287200003.0
2006-08-02 16:05:00,0.61894,0.61905,0.61875,0.6189,521000005.0
2006-08-02 16:10:00,0.61897,0.61926,0.61877,0.61926,372900000.0
2006-08-02 16:15:00,0.61925,0.61945,0.61896,0.61918,528999998.0
2006-08-02 16:20:00,0.61916,0.61928,0.61888,0.61901,417999998.0
2006-08-02 16:25:00,0.619,0.61908,0.61866,0.61895,451899998.0
2006-08-02 16:30:00,0.61887,0.61897,0.61854,0.61857,594499999.0
2006-08-02 16:35:00,0.61853,0.61863,0.61841,0.6186,365099997.0
2006-08-02 16:40:00,0.6186,0.61924,0.6186,0.61902,358699997.0
2006-08-02 16:45:00,0.61911,0.61917,0.61892,0.61913,453899997.0
2006-08-02 16:50:00,0.61909,0.61943,0.61882,0.61942,441199998.0
2006-08-02 16:55:00,0.61948,0.62089,0.61948,0.61997,424000001.0
2006-08-02 17:00:00,0.62003,0.62026,0.61939,0.61939,354299996.0
2006-08-02 17:05:00,0.61929,0.61962,0.61898,0.61962,388799999.0
2006-08-02 17:10:00,0.6194,0.6199,0.6193,0.61953,418200000.0
2006-08-02 17:15:00,0.61943,0.61978,0.61887,0.61961,340899999.0
2006-08-02 17:20:00,0.61977,0.62011,0.61959,0.61984,372999996.0
2006-08-02 17:25:00,0.61982,0.62034,0.61975,0.62008,475299998.0
2006-08-02 17:30:00,0.62002,0.62018,0.61969,0.61994,343500001.0
2006-08-02 17:35:00,0.61993,0.62037,0.61993,0.62024,392599998.0
2006-08-02 17:40:00,0.62015,0.62027,0.62003,0.62012,420999997.0
2006-08-02 17:45:00,0.62015,0.62016,0.61974,0.62,364599999.0
2006-08-02 17:50:00,0.62006,0.62016,0.61991,0.61997,486200005.0
2006-08-02 17:55:00,0.61991,0.61998,0.61981,0.61995,469500001.0
2006-08-02 18:00:00,0.6199,0.6202,0.61982,0.62008,657000003.0
2006-08-02 18:05:00,0.62017,0.62029,0.61996,0.62021,967699999.0
2006-08-02 18:10:00,0.6202,0.62045,0.62004,0.6204,410999999.0
2006-08-02 18:15:00,0.62035,0.6206,0.62018,0.6204,1189899996.0
2006-08-02 18:20:00,0.62037,0.62051,0.62006,0.62016,1034199997.0
2006-08-02 18:25:00,0.62017,0.62053,0.62013,0.6202,932699995.0
2006-08-02 18:30:00,0.62017,0.62049,0.62014,0.62031,695999999.0
2006-08-02 18:35:00,0.62025,0.6204,0.61986,0.62035,813799995.0
2006-08-02 18:40:00,0.62032,0.62033,0.61988,0.62013,1418999998.0
2006-08-02 18:45:00,0.62018,0.62018,0.61995,0.6201,1042800000.0
2006-08-02 18:50:00,0.6201,0.62038,0.61999,0.62038,319899999.0
2006-08-02 18:55:00,0.62045,0.62045,0.62013,0.62025,524899998.0
2006-08-02 19:00:00,0.62023,0.62035,0.62001,0.62015,664200000.0
2006-08-02 19:05:00,0.62015,0.6203,0.61982,0.62007,733600002.0
2006-08-02 19:10:00,0.62007,0.62013,0.61997,0.62006,448199998.0
2006-08-02 19:15:00,0.62005,0.6201,0.6199,0.6201,413500001.0
2006-08-02 19:20:00,0.62005,0.6201,0.6199,0.62,490599998.0
2006-08-02 19:25:00,0.62005,0.62025,0.61999,0.6201,507999998.0
2006-08-02 19:30:00,0.62015,0.62025,0.62,0.62012,331299999.0
2006-08-02 19:35:00,0.62009,0.62013,0.61991,0.61995,709600000.0
2006-08-02 19:40:00,0.62005,0.62009,0.6198,0.61992,445800000.0
2006-08-02 19:45:00,0.61996,0.62017,0.61981,0.62017,455500002.0
2006-08-02 19:50:00,0.62002,0.6201,0.61995,0.62005,695999997.0
2006-08-02 19:55:00,0.61995,0.62016,0.61995,0.62,950599996.0
2006-08-02 20:00:00,0.62002,0.62015,0.61997,0.6201,657200001.0
2006-08-02 20:05:00,0.62014,0.62024,0.61986,0.6201,774599997.0
2006-08-02 20:10:00,0.62005,0.62015,0.61976,0.6201,572399995.0
2006-08-02 20:15:00,0.62004,0.62024,0.61992,0.62021,995199999.0
2006-08-02 20:20:00,0.62025,0.62025,0.61987,0.6202,429100002.0
2006-08-02 20:25:00,0.6202,0.62076,0.6201,0.6205,663900002.0
2006-08-02 20:30:00,0.62042,0.62067,0.6202,0.62036,684100001.0
2006-08-02 20:35:00,0.6204,0.62057,0.62025,0.62044,545499996.0
2006-08-02 20:40:00,0.62035,0.62055,0.62029,0.62048,621699997.0
2006-08-02 20:45:00,0.6205,0.62055,0.62025,0.62035,399800000.0
2006-08-02 20:50:00,0.62036,0.6205,0.62032,0.62045,851899997.0
2006-08-02 20:55:00,0.62033,0.62045,0.6201,0.62035,700899997.0
2006-08-02 21:00:00,0.62035,0.62045,0.62025,0.6203,545499998.0
2006-08-02 21:05:00,0.6204,0.62045,0.62025,0.6204,630799998.0
2006-08-02 21:10:00,0.62035,0.62043,0.6203,0.62035,454399998.0
2006-08-02 21:15:00,0.62035,0.62045,0.6202,0.62035,791500001.0
2006-08-02 21:20:00,0.6204,0.62045,0.62025,0.62035,650400002.0
2006-08-02 21:25:00,0.62035,0.6204,0.6202,0.6203,482199996.0
2006-08-02 21:30:00,0.62037,0.62045,0.62027,0.62035,420999999.0
2006-08-02 21:35:00,0.62035,0.62045,0.62025,0.62037,762800001.0
2006-08-02 21:40:00,0.6204,0.62045,0.6202,0.6202,482000002.0
2006-08-02 21:45:00,0.62035,0.6204,0.62025,0.62033,459299998.0
2006-08-02 21:50:00,0.6204,0.6205,0.6203,0.62035,418800003.0
2006-08-02 21:55:00,0.62035,0.62045,0.62025,0.62035,447499998.0
2006-08-02 22:00:00,0.62035,0.6204,0.6203,0.62035,376300001.0
2006-08-02 22:05:00,0.6203,0.6205,0.6202,0.62037,563500000.0
2006-08-02 22:10:00,0.62035,0.62045,0.62025,0.62037,452899999.0
2006-08-02 22:15:00,0.62037,0.62045,0.62025,0.62035,482200004.0
2006-08-02 22:20:00,0.6204,0.62045,0.62028,0.6204,628300004.0
2006-08-02 22:25:00,0.6203,0.62045,0.62025,0.62035,391499999.0
2006-08-02 22:30:00,0.6204,0.62045,0.6201,0.62037,555600000.0
2006-08-02 22:35:00,0.62042,0.62042,0.6201,0.6204,547399997.0
2006-08-02 22:40:00,0.62035,0.62045,0.6202,0.62027,557200004.0
2006-08-02 22:45:00,0.62035,0.62045,0.62015,0.62035,506299999.0
2006-08-02 22:50:00,0.6204,0.6204,0.6201,0.6203,701900001.0
2006-08-02 22:55:00,0.6203,0.6205,0.62015,0.62015,498499999.0
2006-08-02 23:00:00,0.6202,0.62174,0.6202,0.6215,489999999.0
2006-08-02 23:05:00,0.62154,0.6217,0.62128,0.62154,588999999.0
2006-08-02 23:10:00,0.62149,0.62174,0.62129,0.6213,635500003.0
2006-08-02 23:15:00,0.62173,0.62183,0.62135,0.62163,436799998.0
2006-08-02 23:20:00,0.62167,0.62167,0.62111,0.62138,477899998.0
2006-08-02 23:25:00,0.62124,0.62177,0.62116,0.62162,484799999.0
2006-08-02 23:30:00,0.62165,0.62176,0.62073,0.62153,445699996.0
2006-08-02 23:35:00,0.62157,0.6218,0.62155,0.62168,354499998.0
2006-08-02 23:40:00,0.62175,0.6218,0.62138,0.62145,338900001.0
2006-08-02 23:45:00,0.6215,0.6215,0.62131,0.62139,327599997.0
2006-08-02 23:50:00,0.62135,0.62151,0.62124,0.62137,330299999.0
2006-08-02 23:55:00,0.62137,0.62143,0.62112,0.62123,357800001.0
2006-08-03 00:00:00,0.62132,0.6214,0.62118,0.62127,370300001.0
2006-08-03 00:05:00,0.62135,0.62147,0.62125,0.6214,310300001.0
2006-08-03 00:10:00,0.62133,0.6215,0.62117,0.6214,383199996.0
2006-08-03 00:15:00,0.62142,0.6216,0.62127,0.62145,365499999.0
2006-08-03 00:20:00,0.62138,0.62147,0.62135,0.62145,269299999.0
2006-08-03 00:25:00,0.62147,0.6217,0.62135,0.6217,448600002.0
2006-08-03 00:30:00,0.6218,0.6218,0.62142,0.62163,322900000.0
2006-08-03 00:35:00,0.6216,0.6217,0.62126,0.62155,408099998.0
2006-08-03 00:40:00,0.6215,0.62165,0.62142,0.62153,366999999.0
2006-08-03 00:45:00,0.62155,0.62186,0.62155,0.62172,337000001.0
2006-08-03 00:50:00,0.6217,0.62175,0.62159,0.62175,390899999.0
2006-08-03 00:55:00,0.62176,0.62185,0.62175,0.6218,415299998.0
2006-08-03 01:00:00,0.6217,0.62193,0.62167,0.62193,215800000.0
2006-08-03 01:05:00,0.62182,0.62204,0.62174,0.62201,341599996.0
2006-08-03 01:10:00,0.62201,0.62261,0.62197,0.62252,482500001.0
2006-08-03 01:15:00,0.62245,0.62324,0.62243,0.62271,353599999.0
2006-08-03 01:20:00,0.62267,0.62267,0.62228,0.62261,379500000.0
2006-08-03 01:25:00,0.62254,0.62262,0.62228,0.62228,412399999.0
2006-08-03 01:30:00,0.62224,0.62225,0.622,0.6221,433100005.0
2006-08-03 01:35:00,0.62208,0.62224,0.62201,0.62221,556500000.0
2006-08-03 01:40:00,0.62211,0.62211,0.62177,0.62198,353799998.0
2006-08-03 01:45:00,0.62198,0.62215,0.62192,0.622,394099997.0
2006-08-03 01:50:00,0.62207,0.62212,0.62187,0.6221,339900000.0
2006-08-03 01:55:00,0.62203,0.62213,0.62186,0.62207,425400000.0
2006-08-03 02:00:00,0.62211,0.62211,0.62177,0.62188,400099998.0
2006-08-03 02:05:00,0.62187,0.62197,0.6218,0.6218,275000001.0
2006-08-03 02:10:00,0.62185,0.62199,0.62174,0.6218,365100001.0
2006-08-03 02:15:00,0.62175,0.62208,0.62171,0.62193,414500001.0
2006-08-03 02:20:00,0.62201,0.62202,0.6218,0.62183,463099994.0
2006-08-03 02:25:00,0.62182,0.62198,0.6216,0.62181,359500001.0
2006-08-03 02:30:00,0.62194,0.62211,0.62173,0.62183,386499998.0
2006-08-03 02:35:00,0.62178,0.62187,0.62158,0.62165,392100002.0
2006-08-03 02:40:00,0.62158,0.62194,0.62153,0.62178,438799999.0
2006-08-03 02:45:00,0.62179,0.62179,0.6213,0.62134,273000001.0
2006-08-03 02:50:00,0.62149,0.62151,0.62124,0.62142,459600003.0
2006-08-03 02:55:00,0.62143,0.62147,0.62125,0.62133,374399997.0
2006-08-03 03:00:00,0.62135,0.62142,0.6212,0.6213,424400002.0
2006-08-03 03:05:00,0.62124,0.6214,0.62115,0.62122,337100001.0
2006-08-03 03:10:00,0.62122,0.62133,0.6211,0.62133,275000000.0
2006-08-03 03:15:00,0.62131,0.62146,0.6212,0.62135,364499999.0
2006-08-03 03:20:00,0.6214,0.62157,0.62135,0.62147,408099999.0
2006-08-03 03:25:00,0.62145,0.62161,0.62135,0.62161,337900003.0
2006-08-03 03:30:00,0.6217,0.62182,0.6215,0.62155,352899998.0
2006-08-03 03:35:00,0.62169,0.62174,0.62143,0.6215,363999999.0
2006-08-03 03:40:00,0.62145,0.62155,0.621,0.62115,446199997.0
2006-08-03 03:45:00,0.62127,0.62133,0.62096,0.62107,349100000.0
2006-08-03 03:50:00,0.62099,0.62111,0.62072,0.62093,352999999.0
2006-08-03 03:55:00,0.62082,0.621,0.62072,0.62081,454400001.0
2006-08-03 04:00:00,0.62076,0.6209,0.62075,0.6208,323100003.0
2006-08-03 04:05:00,0.62082,0.62117,0.62082,0.62105,494599999.0
2006-08-03 04:10:00,0.62102,0.62117,0.62097,0.621,342500000.0
2006-08-03 04:15:00,0.6211,0.62126,0.62105,0.62105,455099998.0
2006-08-03 04:20:00,0.62105,0.62125,0.62105,0.62115,385899999.0
2006-08-03 04:25:00,0.62134,0.62147,0.62112,0.62147,307100001.0
2006-08-03 04:30:00,0.62149,0.62175,0.62137,0.62156,406099999.0
2006-08-03 04:35:00,0.62153,0.62164,0.62125,0.62136,257199999.0
2006-08-03 04:40:00,0.62135,0.62142,0.62105,0.62105,409800000.0
2006-08-03 04:45:00,0.62107,0.62115,0.6209,0.621,488099998.0
2006-08-03 04:50:00,0.62109,0.62115,0.62105,0.62115,261599998.0
2006-08-03 04:55:00,0.62112,0.62117,0.62079,0.62099,425499996.0
2006-08-03 05:00:00,0.62095,0.62108,0.62075,0.62092,407000001.0
2006-08-03 05:05:00,0.6209,0.62095,0.62075,0.62085,367399999.0
2006-08-03 05:10:00,0.6208,0.62103,0.62077,0.62095,381499999.0
2006-08-03 05:15:00,0.6209,0.621,0.62075,0.621,349899997.0
2006-08-03 05:20:00,0.62093,0.62112,0.62083,0.62102,237299999.0
2006-08-03 05:25:00,0.6209,0.62109,0.62085,0.62109,432299996.0
2006-08-03 05:30:00,0.62095,0.621,0.62085,0.62093,339000002.0
2006-08-03 05:35:00,0.62095,0.62105,0.62069,0.62083,339200001.0
2006-08-03 05:40:00,0.62085,0.6209,0.62057,0.62058,355500000.0
2006-08-03 05:45:00,0.62058,0.62085,0.62051,0.62077,398800000.0
2006-08-03 05:50:00,0.62067,0.62078,0.6204,0.6204,282699998.0
2006-08-03 05:55:00,0.62042,0.62059,0.62033,0.62054,280299999.0
2006-08-03 06:00:00,0.62045,0.62065,0.62045,0.62057,341900003.0
2006-08-03 06:05:00,0.62065,0.62065,0.62045,0.62063,572500000.0
2006-08-03 06:10:00,0.62063,0.62075,0.62045,0.62065,352400002.0
2006-08-03 06:15:00,0.6206,0.6208,0.6204,0.62077,354899997.0
2006-08-03 06:20:00,0.6207,0.62085,0.62056,0.6208,299800002.0
2006-08-03 06:25:00,0.62078,0.6211,0.62067,0.6211,432800002.0
2006-08-03 06:30:00,0.6211,0.62123,0.62095,0.62115,410600001.0
2006-08-03 06:35:00,0.62117,0.62137,0.62108,0.62132,400999999.0
2006-08-03 06:40:00,0.62122,0.6214,0.62105,0.62136,425900000.0
2006-08-03 06:45:00,0.62132,0.62141,0.62115,0.6212,323000000.0
2006-08-03 06:50:00,0.62125,0.62136,0.62113,0.6213,411499997.0
2006-08-03 06:55:00,0.62129,0.62152,0.62125,0.62139,366700002.0
2006-08-03 07:00:00,0.62125,0.62145,0.62125,0.62145,287900000.0
2006-08-03 07:05:00,0.62139,0.62207,0.62129,0.62203,357199997.0
2006-08-03 07:10:00,0.62211,0.62264,0.62211,0.62247,362199999.0
2006-08-03 07:15:00,0.62237,0.62237,0.62217,0.62225,341699998.0
2006-08-03 07:20:00,0.62235,0.62245,0.62198,0.62198,279699999.0
2006-08-03 07:25:00,0.62193,0.62193,0.62145,0.6216,478200000.0
2006-08-03 07:30:00,0.6215,0.622,0.62139,0.62195,273899998.0
2006-08-03 07:35:00,0.62176,0.62184,0.62162,0.62177,390099997.0
2006-08-03 07:40:00,0.62175,0.62202,0.62162,0.62195,366699999.0
2006-08-03 07:45:00,0.62196,0.62196,0.62155,0.62179,364300001.0
2006-08-03 07:50:00,0.62175,0.62205,0.6216,0.62197,406799997.0
2006-08-03 07:55:00,0.62209,0.62241,0.6218,0.62192,379699999.0
2006-08-03 08:00:00,0.62182,0.62217,0.62145,0.62164,436100000.0
2006-08-03 08:05:00,0.62165,0.62175,0.62146,0.62172,373799997.0
2006-08-03 08:10:00,0.62178,0.62216,0.62161,0.62178,355299999.0
2006-08-03 08:15:00,0.62185,0.62219,0.62174,0.62189,383800001.0
2006-08-03 08:20:00,0.62192,0.62262,0.62175,0.6223,330000000.0
2006-08-03 08:25:00,0.6222,0.62232,0.62202,0.6222,380499998.0
2006-08-03 08:30:00,0.62228,0.62234,0.62159,0.62201,352700001.0
2006-08-03 08:35:00,0.62195,0.62208,0.62164,0.62164,306499998.0
2006-08-03 08:40:00,0.62163,0.62192,0.62154,0.62174,391299998.0
2006-08-03 08:45:00,0.62182,0.62204,0.62167,0.62185,471599995.0
2006-08-03 08:50:00,0.62187,0.6223,0.62183,0.6223,482199998.0
2006-08-03 08:55:00,0.62245,0.62254,0.62195,0.6224,335899999.0
2006-08-03 09:00:00,0.62237,0.62268,0.62237,0.62258,405999998.0
2006-08-03 09:05:00,0.62257,0.62262,0.62213,0.62228,429799998.0
2006-08-03 09:10:00,0.62224,0.62239,0.62201,0.62207,407399997.0
2006-08-03 09:15:00,0.62208,0.6222,0.62144,0.62194,539500001.0
2006-08-03 09:20:00,0.62193,0.62196,0.62125,0.62128,374799997.0
2006-08-03 09:25:00,0.62142,0.62155,0.62133,0.62138,439899999.0
2006-08-03 09:30:00,0.62135,0.62148,0.62119,0.62144,428299997.0
2006-08-03 09:35:00,0.62147,0.62147,0.62093,0.62115,450100002.0
2006-08-03 09:40:00,0.62132,0.62153,0.62086,0.62092,415400000.0
2006-08-03 09:45:00,0.62093,0.62115,0.62079,0.62107,413499997.0
2006-08-03 09:50:00,0.62101,0.62101,0.6199,0.62008,347900000.0
2006-08-03 09:55:00,0.61998,0.62013,0.61991,0.62005,323399999.0
2006-08-03 10:00:00,0.62001,0.62032,0.61993,0.62,387400000.0
2006-08-03 10:05:00,0.62003,0.6203,0.61991,0.62011,609899994.0
2006-08-03 10:10:00,0.62005,0.62014,0.61994,0.61998,208600000.0
2006-08-03 10:15:00,0.62012,0.62029,0.62009,0.62012,377399998.0
2006-08-03 10:20:00,0.62009,0.62017,0.61997,0.62005,296399999.0
2006-08-03 10:25:00,0.61996,0.62005,0.61985,0.61994,403599999.0
2006-08-03 10:30:00,0.61997,0.62008,0.61988,0.62,406900001.0
2006-08-03 10:35:00,0.62,0.6207,0.61992,0.62058,329499999.0
2006-08-03 10:40:00,0.6207,0.62081,0.62043,0.6207,480300001.0
2006-08-03 10:45:00,0.62087,0.62087,0.62014,0.62014,479600002.0
2006-08-03 10:50:00,0.62011,0.62011,0.61971,0.62005,319200001.0
2006-08-03 10:55:00,0.6201,0.6201,0.61894,0.61947,356999999.0
2006-08-03 11:00:00,0.61945,0.62021,0.61926,0.61995,522300002.0
2006-08-03 11:05:00,0.62021,0.62034,0.61968,0.61972,396999997.0
2006-08-03 11:10:00,0.61985,0.62011,0.61949,0.61983,547399996.0
2006-08-03 11:15:00,0.61986,0.6201,0.61962,0.62,479100002.0
2006-08-03 11:20:00,0.61995,0.6201,0.6199,0.62002,515300000.0
2006-08-03 11:25:00,0.62,0.6201,0.61992,0.62,439200000.0
2006-08-03 11:30:00,0.62005,0.6201,0.6199,0.62,332399999.0
2006-08-03 11:35:00,0.62005,0.62008,0.6199,0.62001,471299994.0
2006-08-03 11:40:00,0.61993,0.62035,0.61993,0.62004,368999999.0
2006-08-03 11:45:00,0.62015,0.62025,0.61994,0.62017,482500001.0
2006-08-03 11:50:00,0.62012,0.62012,0.61958,0.61968,500000004.0
2006-08-03 11:55:00,0.61947,0.61952,0.61926,0.61936,369399998.0
2006-08-03 12:00:00,0.61925,0.61944,0.6189,0.61904,471200000.0
2006-08-03 12:05:00,0.61913,0.6195,0.61913,0.61938,530199997.0
2006-08-03 12:10:00,0.6193,0.61949,0.61921,0.61927,316699999.0
2006-08-03 12:15:00,0.61925,0.61935,0.61905,0.61905,409899996.0
2006-08-03 12:20:00,0.61909,0.61914,0.61888,0.619,461799997.0
2006-08-03 12:25:00,0.61905,0.62004,0.61905,0.61985,404600002.0
2006-08-03 12:30:00,0.61978,0.62049,0.61975,0.61995,519300002.0
2006-08-03 12:35:00,0.62,0.62017,0.61976,0.62015,432199999.0
2006-08-03 12:40:00,0.62011,0.62019,0.61993,0.62019,396500000.0
2006-08-03 12:45:00,0.62021,0.6203,0.61994,0.61998,376300000.0
2006-08-03 12:50:00,0.61992,0.62008,0.61926,0.61955,462900000.0
2006-08-03 12:55:00,0.61946,0.61958,0.61847,0.61847,369800002.0
2006-08-03 13:00:00,0.61855,0.61912,0.61855,0.61896,525799997.0
2006-08-03 13:05:00,0.6189,0.62017,0.6189,0.62012,372000000.0
2006-08-03 13:10:00,0.6203,0.62054,0.62023,0.6204,523899999.0
2006-08-03 13:15:00,0.62038,0.62088,0.62029,0.62074,462100002.0
2006-08-03 13:20:00,0.62094,0.62123,0.62077,0.62123,487700002.0
2006-08-03 13:25:00,0.6213,0.6213,0.6207,0.6211,414500003.0
2006-08-03 13:30:00,0.62099,0.62123,0.62091,0.62109,460400003.0
2006-08-03 13:35:00,0.62112,0.6213,0.62089,0.62123,508199996.0
2006-08-03 13:40:00,0.62111,0.62111,0.62024,0.62073,534999997.0
2006-08-03 13:45:00,0.62067,0.62108,0.62013,0.62085,399299999.0
2006-08-03 13:50:00,0.62097,0.6211,0.6209,0.6211,362099997.0
2006-08-03 13:55:00,0.62113,0.6214,0.62113,0.62114,344700001.0
2006-08-03 14:00:00,0.62109,0.6213,0.62086,0.6213,403299993.0
2006-08-03 14:05:00,0.62127,0.6214,0.62118,0.6212,585100002.0
2006-08-03 14:10:00,0.62134,0.6214,0.62121,0.62135,296899997.0
2006-08-03 14:15:00,0.62118,0.62141,0.62085,0.62103,431900001.0
2006-08-03 14:20:00,0.621,0.62104,0.62085,0.62085,309800002.0
2006-08-03 14:25:00,0.62088,0.6213,0.62078,0.62098,501300001.0
2006-08-03 14:30:00,0.62099,0.6215,0.62092,0.62135,353299999.0
2006-08-03 14:35:00,0.62125,0.62155,0.6211,0.62138,379500002.0
2006-08-03 14:40:00,0.62127,0.62185,0.62116,0.62185,399400001.0
2006-08-03 14:45:00,0.62184,0.62208,0.62153,0.62191,464300002.0
2006-08-03 14:50:00,0.62183,0.62183,0.6213,0.62138,375799997.0
2006-08-03 14:55:00,0.62132,0.6215,0.62103,0.62112,328200000.0
2006-08-03 15:00:00,0.62108,0.62142,0.62073,0.62094,396000002.0
2006-08-03 15:05:00,0.62104,0.62138,0.62095,0.62102,515300000.0
2006-08-03 15:10:00,0.62105,0.6211,0.62082,0.62091,385300000.0
2006-08-03 15:15:00,0.6209,0.62099,0.62043,0.62054,416300000.0
2006-08-03 15:20:00,0.62059,0.62082,0.6205,0.62075,458900001.0
2006-08-03 15:25:00,0.62071,0.62071,0.61962,0.61986,604799996.0
2006-08-03 15:30:00,0.61993,0.62015,0.61984,0.62015,400200002.0
2006-08-03 15:35:00,0.62017,0.62031,0.62012,0.62031,355000001.0
2006-08-03 15:40:00,0.62028,0.6203,0.61989,0.61989,257799997.0
2006-08-03 15:45:00,0.61979,0.61997,0.61972,0.61997,396600000.0
2006-08-03 15:50:00,0.61988,0.61996,0.61974,0.61983,382000000.0
2006-08-03 15:55:00,0.6198,0.62007,0.61967,0.61992,403599999.0
2006-08-03 16:00:00,0.61997,0.62041,0.61981,0.62038,548699998.0
2006-08-03 16:05:00,0.62024,0.62024,0.61997,0.62007,462699997.0
2006-08-03 16:10:00,0.62005,0.62015,0.61964,0.61995,460099999.0
2006-08-03 16:15:00,0.61995,0.62058,0.61979,0.62027,505900002.0
2006-08-03 16:20:00,0.62028,0.62059,0.6202,0.62038,524299997.0
2006-08-03 16:25:00,0.62035,0.6208,0.62003,0.62009,524100003.0
2006-08-03 16:30:00,0.62003,0.62017,0.61962,0.61962,546599998.0
2006-08-03 16:35:00,0.61961,0.62025,0.61954,0.62014,566800000.0
2006-08-03 16:40:00,0.6201,0.62021,0.61962,0.62003,315400003.0
2006-08-03 16:45:00,0.6201,0.6201,0.61969,0.6197,493799997.0
2006-08-03 16:50:00,0.61978,0.61998,0.61927,0.61932,535800000.0
2006-08-03 16:55:00,0.61912,0.61917,0.61819,0.61891,643199998.0
2006-08-03 17:00:00,0.61893,0.61935,0.61879,0.61898,529100001.0
2006-08-03 17:05:00,0.61895,0.61897,0.61859,0.61883,356199999.0
2006-08-03 17:10:00,0.61873,0.61873,0.61841,0.61852,353999997.0
2006-08-03 17:15:00,0.61855,0.61881,0.6185,0.61863,359299999.0
2006-08-03 17:20:00,0.6188,0.6191,0.61853,0.61857,326700000.0
2006-08-03 17:25:00,0.61845,0.61872,0.61823,0.61872,455299996.0
2006-08-03 17:30:00,0.61873,0.61875,0.61826,0.6184,384199999.0
2006-08-03 17:35:00,0.6184,0.61856,0.61836,0.61856,325199999.0
2006-08-03 17:40:00,0.61845,0.61868,0.61843,0.61855,325599999.0
2006-08-03 17:45:00,0.61849,0.61864,0.61815,0.61852,264000001.0
2006-08-03 17:50:00,0.61845,0.61867,0.61829,0.61841,392999998.0
2006-08-03 17:55:00,0.61828,0.61836,0.61825,0.61835,475100001.0
2006-08-03 18:00:00,0.61826,0.61835,0.61815,0.6183,655900003.0
2006-08-03 18:05:00,0.61835,0.6185,0.61822,0.61845,920600001.0
2006-08-03 18:10:00,0.6184,0.61857,0.61788,0.61796,366299998.0
2006-08-03 18:15:00,0.61792,0.61825,0.61787,0.61799,1301299999.0
2006-08-03 18:20:00,0.61798,0.61825,0.61798,0.61815,966499999.0
2006-08-03 18:25:00,0.61812,0.61873,0.61803,0.61873,963099998.0
2006-08-03 18:30:00,0.61886,0.61949,0.61859,0.61888,774300003.0
2006-08-03 18:35:00,0.61879,0.61911,0.61853,0.61888,947999998.0
2006-08-03 18:40:00,0.61885,0.61896,0.61844,0.61863,1380000002.0
2006-08-03 18:45:00,0.6187,0.6188,0.61852,0.61875,1114899994.0
2006-08-03 18:50:00,0.61886,0.61922,0.61886,0.61903,540300001.0
2006-08-03 18:55:00,0.61916,0.61992,0.61906,0.6197,615599998.0
2006-08-03 19:00:00,0.61969,0.61993,0.61965,0.61976,584700002.0
2006-08-03 19:05:00,0.61975,0.62,0.6197,0.61989,793099999.0
2006-08-03 19:10:00,0.61986,0.61988,0.61965,0.61975,426599997.0
2006-08-03 19:15:00,0.61975,0.6198,0.61957,0.61975,429199998.0
2006-08-03 19:20:00,0.61966,0.61973,0.61945,0.61955,457100002.0
2006-08-03 19:25:00,0.6196,0.61973,0.61935,0.61948,496499998.0
2006-08-03 19:30:00,0.61955,0.61956,0.61932,0.61945,499299998.0
2006-08-03 19:35:00,0.61946,0.61957,0.61938,0.6194,668900002.0
2006-08-03 19:40:00,0.61948,0.61969,0.61938,0.61953,435799997.0
2006-08-03 19:45:00,0.61955,0.61967,0.61935,0.61967,448799997.0
2006-08-03 19:50:00,0.61952,0.61977,0.61945,0.61967,667599997.0
2006-08-03 19:55:00,0.61955,0.6197,0.61955,0.61955,890000001.0
2006-08-03 20:00:00,0.61957,0.61969,0.61943,0.61969,691700001.0
2006-08-03 20:05:00,0.61979,0.61995,0.61935,0.61955,749500001.0
2006-08-03 20:10:00,0.6196,0.61966,0.61905,0.61933,479600001.0
2006-08-03 20:15:00,0.61925,0.61945,0.61922,0.61936,869100001.0
2006-08-03 20:20:00,0.6194,0.6194,0.61863,0.6189,429000003.0
2006-08-03 20:25:00,0.61891,0.61896,0.61848,0.61878,700500001.0
2006-08-03 20:30:00,0.61871,0.61885,0.61848,0.61855,805699998.0
2006-08-03 20:35:00,0.61855,0.61887,0.61845,0.6188,629899999.0
2006-08-03 20:40:00,0.61884,0.6191,0.6188,0.61905,545099999.0
2006-08-03 20:45:00,0.619,0.61912,0.61892,0.61908,387399999.0
2006-08-03 20:50:00,0.6191,0.61924,0.619,0.61919,810700002.0
2006-08-03 20:55:00,0.61913,0.6195,0.61885,0.6192,632999999.0
2006-08-03 21:00:00,0.6192,0.6193,0.6191,0.61915,713900000.0
2006-08-03 21:05:00,0.61925,0.6193,0.6191,0.61925,580100001.0
2006-08-03 21:10:00,0.6192,0.61928,0.61915,0.6192,424299997.0
2006-08-03 21:15:00,0.6192,0.6193,0.61905,0.6192,821699995.0
2006-08-03 21:20:00,0.61925,0.6193,0.6191,0.6192,692199997.0
2006-08-03 21:25:00,0.6192,0.61925,0.61905,0.61915,610300000.0
2006-08-03 21:30:00,0.61922,0.6193,0.61912,0.61912,449299997.0
2006-08-03 21:35:00,0.6192,0.6193,0.6191,0.61922,723300001.0
2006-08-03 21:40:00,0.61925,0.6193,0.61905,0.61905,513300001.0
2006-08-03 21:45:00,0.6192,0.61925,0.6191,0.61918,444399999.0
2006-08-03 21:50:00,0.61925,0.61935,0.61915,0.6192,455399998.0
2006-08-03 21:55:00,0.6192,0.6193,0.6191,0.6192,496999999.0
2006-08-03 22:00:00,0.6192,0.61925,0.61915,0.6192,408500002.0
2006-08-03 22:05:00,0.61915,0.61935,0.61905,0.61918,412099999.0
2006-08-03 22:10:00,0.6192,0.6193,0.6191,0.61922,525800001.0
2006-08-03 22:15:00,0.61922,0.6193,0.6191,0.6192,378599997.0
2006-08-03 22:20:00,0.61925,0.6193,0.61912,0.61925,454799998.0
2006-08-03 22:25:00,0.61915,0.6193,0.6191,0.6192,385900000.0
2006-08-03 22:30:00,0.61925,0.6193,0.61895,0.61922,386599996.0
2006-08-03 22:35:00,0.61927,0.61927,0.61895,0.61925,430200000.0
2006-08-03 22:40:00,0.6192,0.6193,0.61905,0.61912,460899999.0
2006-08-03 22:45:00,0.6192,0.6193,0.619,0.6192,528099998.0
2006-08-03 22:50:00,0.61925,0.61925,0.61895,0.61915,734999996.0
2006-08-03 22:55:00,0.61915,0.61935,0.619,0.619,661999995.0
2006-08-03 23:00:00,0.61905,0.61925,0.61786,0.618,550899994.0
2006-08-03 23:05:00,0.61799,0.61841,0.61793,0.61819,588899997.0
2006-08-03 23:10:00,0.61808,0.61842,0.61797,0.61805,553900004.0
2006-08-03 23:15:00,0.61802,0.61829,0.61779,0.61796,577499998.0
2006-08-03 23:20:00,0.61804,0.6183,0.61782,0.61798,545900002.0
2006-08-03 23:25:00,0.61794,0.61824,0.61773,0.61793,522099997.0
2006-08-03 23:30:00,0.61907,0.61907,0.6181,0.61819,416199997.0
2006-08-03 23:35:00,0.61825,0.61826,0.61795,0.61798,456800001.0
2006-08-03 23:40:00,0.61805,0.61805,0.61795,0.618,166400000.0
2006-08-03 23:45:00,0.61813,0.6182,0.61803,0.6181,286399999.0
2006-08-03 23:50:00,0.61805,0.61815,0.61774,0.61793,411399998.0
2006-08-03 23:55:00,0.61797,0.61801,0.6179,0.6179,420100003.0
2006-08-04 00:00:00,0.61795,0.61807,0.61785,0.61795,345599998.0
2006-08-04 00:05:00,0.61795,0.618,0.61785,0.61795,352400002.0
2006-08-04 00:10:00,0.61781,0.6181,0.61781,0.61805,458200000.0
2006-08-04 00:15:00,0.61802,0.6181,0.6179,0.6181,332500000.0
2006-08-04 00:20:00,0.618,0.61807,0.61795,0.61805,288199998.0
2006-08-04 00:25:00,0.61807,0.6181,0.61792,0.618,447100004.0
2006-08-04 00:30:00,0.6181,0.6181,0.6178,0.61805,361700001.0
2006-08-04 00:35:00,0.618,0.61815,0.6179,0.61805,413199998.0
2006-08-04 00:40:00,0.61797,0.6182,0.61785,0.61795,377900000.0
2006-08-04 00:45:00,0.61793,0.61812,0.61791,0.61812,285199999.0
2006-08-04 00:50:00,0.6181,0.61818,0.618,0.61815,452199997.0
2006-08-04 00:55:00,0.61815,0.61815,0.61805,0.6181,428000001.0
2006-08-04 01:00:00,0.61805,0.61817,0.61796,0.61801,291700001.0
2006-08-04 01:05:00,0.61786,0.61808,0.61774,0.61781,300900000.0
2006-08-04 01:10:00,0.61777,0.6178,0.61728,0.61728,363499997.0
2006-08-04 01:15:00,0.61737,0.61754,0.61731,0.61746,369800001.0
2006-08-04 01:20:00,0.6174,0.61756,0.61737,0.61753,392999998.0
2006-08-04 01:25:00,0.61749,0.61768,0.6173,0.61734,364499996.0
2006-08-04 01:30:00,0.6174,0.61762,0.6174,0.6175,429799996.0
2006-08-04 01:35:00,0.6175,0.61755,0.61727,0.61727,382099996.0
2006-08-04 01:40:00,0.6174,0.61773,0.61722,0.61762,311799997.0
2006-08-04 01:45:00,0.6177,0.61787,0.61765,0.61777,387800000.0
2006-08-04 01:50:00,0.61782,0.61782,0.6176,0.6178,338599998.0
2006-08-04 01:55:00,0.61765,0.61832,0.6176,0.61806,295700001.0
2006-08-04 02:00:00,0.61809,0.61823,0.61785,0.618,489000001.0
2006-08-04 02:05:00,0.61795,0.61815,0.61795,0.61803,394800003.0
2006-08-04 02:10:00,0.6181,0.61815,0.61797,0.61805,315300000.0
2006-08-04 02:15:00,0.61798,0.6182,0.61792,0.61807,326600000.0
2006-08-04 02:20:00,0.61817,0.61823,0.618,0.6182,512400001.0
2006-08-04 02:25:00,0.61825,0.6183,0.6179,0.61795,391799997.0
2006-08-04 02:30:00,0.618,0.6181,0.61779,0.61792,363800001.0
2006-08-04 02:35:00,0.61785,0.618,0.6177,0.61793,402499998.0
2006-08-04 02:40:00,0.61785,0.61798,0.61767,0.61798,375800000.0
2006-08-04 02:45:00,0.618,0.61821,0.61795,0.61821,315699999.0
2006-08-04 02:50:00,0.61829,0.6183,0.61803,0.6183,390800000.0
2006-08-04 02:55:00,0.61837,0.61851,0.61824,0.61825,393399998.0
2006-08-04 03:00:00,0.61825,0.6185,0.6182,0.61829,412699997.0
2006-08-04 03:05:00,0.61824,0.61847,0.61823,0.6184,412799999.0
2006-08-04 03:10:00,0.6184,0.6185,0.6183,0.61845,375299997.0
2006-08-04 03:15:00,0.61844,0.61845,0.61815,0.61825,294499999.0
2006-08-04 03:20:00,0.6183,0.61835,0.618,0.61805,422099999.0
2006-08-04 03:25:00,0.61795,0.61816,0.61795,0.61814,399800000.0
2006-08-04 03:30:00,0.61817,0.61905,0.61799,0.61893,542200003.0
2006-08-04 03:35:00,0.61903,0.61915,0.61882,0.61889,430499997.0
2006-08-04 03:40:00,0.61887,0.61899,0.61875,0.6188,371899997.0
2006-08-04 03:45:00,0.6189,0.619,0.61874,0.619,383999997.0
2006-08-04 03:50:00,0.61876,0.61876,0.61838,0.61874,391199997.0
2006-08-04 03:55:00,0.6186,0.61888,0.61855,0.61885,418899997.0
2006-08-04 04:00:00,0.61885,0.61895,0.61875,0.6189,290599999.0
2006-08-04 04:05:00,0.61876,0.619,0.61858,0.61885,406100000.0
2006-08-04 04:10:00,0.61878,0.61889,0.6184,0.6184,375700001.0
2006-08-04 04:15:00,0.6185,0.6186,0.61837,0.61839,407400000.0
2006-08-04 04:20:00,0.61835,0.61842,0.61825,0.61834,442599995.0
2006-08-04 04:25:00,0.61835,0.61835,0.61795,0.61829,263400001.0
2006-08-04 04:30:00,0.6183,0.61845,0.61814,0.61814,516400004.0
2006-08-04 04:35:00,0.61795,0.6181,0.6179,0.61805,312199998.0
2006-08-04 04:40:00,0.61805,0.61843,0.618,0.6183,319300000.0
2006-08-04 04:45:00,0.61833,0.61847,0.6183,0.61832,638599998.0
2006-08-04 04:50:00,0.61841,0.61844,0.61819,0.61835,301300000.0
2006-08-04 04:55:00,0.61832,0.61835,0.618,0.61822,378699998.0
2006-08-04 05:00:00,0.61825,0.61831,0.61796,0.61819,440099999.0
2006-08-04 05:05:00,0.6182,0.61833,0.61812,0.61833,480800002.0
2006-08-04 05:10:00,0.6183,0.61845,0.61825,0.61845,337400002.0
2006-08-04 05:15:00,0.61853,0.61861,0.61835,0.6186,409100002.0
2006-08-04 05:20:00,0.6185,0.61877,0.61844,0.61853,261399999.0
2006-08-04 05:25:00,0.6184,0.61867,0.61829,0.61867,438399999.0
2006-08-04 05:30:00,0.6186,0.61865,0.6185,0.61858,325700001.0
2006-08-04 05:35:00,0.6186,0.61863,0.61836,0.61852,464599999.0
2006-08-04 05:40:00,0.61868,0.6188,0.6186,0.6187,355499997.0
2006-08-04 05:45:00,0.61868,0.61875,0.61855,0.61867,370099999.0
2006-08-04 05:50:00,0.6186,0.61895,0.61853,0.6188,339199998.0
2006-08-04 05:55:00,0.6188,0.61905,0.6187,0.61895,322500000.0
2006-08-04 06:00:00,0.61885,0.61897,0.61878,0.61885,275600001.0
2006-08-04 06:05:00,0.6189,0.61915,0.61878,0.61915,485399995.0
2006-08-04 06:10:00,0.61913,0.61925,0.61905,0.6192,245500001.0
2006-08-04 06:15:00,0.6192,0.61927,0.61893,0.61927,351899996.0
2006-08-04 06:20:00,0.6192,0.61923,0.6189,0.6191,298800000.0
2006-08-04 06:25:00,0.61913,0.61926,0.61905,0.61915,457099998.0
2006-08-04 06:30:00,0.6191,0.6192,0.61895,0.61907,402999997.0
2006-08-04 06:35:00,0.61907,0.61919,0.61895,0.61905,275800003.0
2006-08-04 06:40:00,0.61902,0.61935,0.61902,0.61935,385199996.0
2006-08-04 06:45:00,0.6193,0.61947,0.61925,0.61947,384899998.0
2006-08-04 06:50:00,0.61949,0.6196,0.61934,0.61943,311300002.0
2006-08-04 06:55:00,0.6194,0.61955,0.6193,0.61945,454200000.0
2006-08-04 07:00:00,0.61943,0.6195,0.61935,0.61945,385100000.0
2006-08-04 07:05:00,0.6194,0.61945,0.619,0.6193,423400000.0
2006-08-04 07:10:00,0.61925,0.61942,0.61895,0.6193,344499997.0
2006-08-04 07:15:00,0.61922,0.61925,0.6191,0.61915,303099999.0
2006-08-04 07:20:00,0.61925,0.61935,0.61905,0.61905,252599998.0
2006-08-04 07:25:00,0.61917,0.6194,0.61917,0.6193,443199998.0
2006-08-04 07:30:00,0.61925,0.6194,0.61885,0.61915,445499999.0
2006-08-04 07:35:00,0.61905,0.61923,0.61905,0.61915,376300003.0
2006-08-04 07:40:00,0.61904,0.61925,0.61904,0.6192,364300000.0
2006-08-04 07:45:00,0.61922,0.61942,0.61915,0.61942,467000002.0
2006-08-04 07:50:00,0.6194,0.61947,0.6192,0.61928,311299997.0
2006-08-04 07:55:00,0.6193,0.61968,0.61925,0.6194,323900000.0
2006-08-04 08:00:00,0.61921,0.61961,0.61921,0.61937,466099999.0
2006-08-04 08:05:00,0.61934,0.61934,0.61882,0.61891,428700001.0
2006-08-04 08:10:00,0.61885,0.61907,0.61869,0.61895,376300000.0
2006-08-04 08:15:00,0.61895,0.61905,0.61872,0.61876,241200002.0
2006-08-04 08:20:00,0.6188,0.6188,0.61835,0.61861,328300000.0
2006-08-04 08:25:00,0.6186,0.61862,0.61845,0.61848,179300000.0
2006-08-04 08:30:00,0.61857,0.61874,0.61845,0.61874,346000003.0
2006-08-04 08:35:00,0.61862,0.61865,0.61845,0.61857,250299997.0
2006-08-04 08:40:00,0.6187,0.61883,0.61845,0.61875,253799998.0
2006-08-04 08:45:00,0.61885,0.61919,0.61875,0.61911,347899998.0
2006-08-04 08:50:00,0.61904,0.6194,0.61896,0.619,377199999.0
2006-08-04 08:55:00,0.61903,0.61912,0.61875,0.61909,389700001.0
2006-08-04 09:00:00,0.61904,0.61918,0.61884,0.6191,319099999.0
2006-08-04 09:05:00,0.619,0.6191,0.6189,0.61905,408199999.0
2006-08-04 09:10:00,0.61905,0.61912,0.6189,0.61902,408899999.0
2006-08-04 09:15:00,0.619,0.6191,0.6189,0.61897,440000001.0
2006-08-04 09:20:00,0.61889,0.61897,0.61873,0.61877,468800003.0
2006-08-04 09:25:00,0.61888,0.61896,0.61875,0.61896,323900001.0
2006-08-04 09:30:00,0.61904,0.61912,0.61885,0.61894,378499996.0
2006-08-04 09:35:00,0.61897,0.61933,0.61889,0.6192,504600000.0
2006-08-04 09:40:00,0.61922,0.61949,0.61917,0.61937,429299998.0
2006-08-04 09:45:00,0.61934,0.61944,0.61864,0.61896,445100001.0
2006-08-04 09:50:00,0.61888,0.61889,0.61843,0.6186,502699999.0
2006-08-04 09:55:00,0.61847,0.61862,0.61835,0.6186,346700002.0
2006-08-04 10:00:00,0.6185,0.61857,0.61834,0.61837,372800002.0
2006-08-04 10:05:00,0.61844,0.61877,0.61842,0.61863,428599997.0
2006-08-04 10:10:00,0.61854,0.61872,0.6184,0.61851,339099998.0
2006-08-04 10:15:00,0.6186,0.61905,0.61858,0.61868,447000000.0
2006-08-04 10:20:00,0.61868,0.61891,0.61855,0.61888,527599998.0
2006-08-04 10:25:00,0.61888,0.61897,0.61845,0.6187,475099997.0
2006-08-04 10:30:00,0.61872,0.61906,0.61872,0.61901,417599996.0
2006-08-04 10:35:00,0.619,0.61934,0.61892,0.61907,537999996.0
2006-08-04 10:40:00,0.61918,0.61918,0.61884,0.61902,332199997.0
2006-08-04 10:45:00,0.61903,0.61915,0.61875,0.61878,500900002.0
2006-08-04 10:50:00,0.61884,0.61912,0.6187,0.61903,408900003.0
2006-08-04 10:55:00,0.619,0.61914,0.61874,0.61897,383699993.0
2006-08-04 11:00:00,0.61905,0.62011,0.61895,0.6199,596399996.0
2006-08-04 11:05:00,0.62007,0.62019,0.61947,0.61965,316400002.0
2006-08-04 11:10:00,0.6196,0.61966,0.61898,0.61902,546299998.0
2006-08-04 11:15:00,0.61899,0.61918,0.61869,0.61902,593000004.0
2006-08-04 11:20:00,0.61897,0.61903,0.6181,0.6183,476699999.0
2006-08-04 11:25:00,0.61823,0.61841,0.61815,0.6183,406999999.0
2006-08-04 11:30:00,0.61838,0.61848,0.618,0.61843,424999997.0
2006-08-04 11:35:00,0.61848,0.6187,0.61841,0.61864,452900001.0
2006-08-04 11:40:00,0.61856,0.61863,0.61833,0.61836,387100001.0
2006-08-04 11:45:00,0.6185,0.6186,0.61807,0.61825,544700001.0
2006-08-04 11:50:00,0.6182,0.61835,0.61803,0.61835,417499998.0
2006-08-04 11:55:00,0.61832,0.61847,0.61832,0.61845,357099999.0
2006-08-04 12:00:00,0.61842,0.61842,0.61815,0.61837,467299999.0
2006-08-04 12:05:00,0.6184,0.61866,0.6183,0.6184,555699997.0
2006-08-04 12:10:00,0.61835,0.6185,0.61826,0.61841,385900000.0
2006-08-04 12:15:00,0.61852,0.619,0.61831,0.61831,458399999.0
2006-08-04 12:20:00,0.61834,0.61871,0.6181,0.61845,476600000.0
2006-08-04 12:25:00,0.61848,0.61858,0.6184,0.6185,274299998.0
2006-08-04 12:30:00,0.61845,0.6186,0.61835,0.6185,406599997.0
2006-08-04 12:35:00,0.6185,0.61858,0.6183,0.61855,382700003.0
2006-08-04 12:40:00,0.6185,0.61875,0.6183,0.61874,406100001.0
2006-08-04 12:45:00,0.61875,0.61888,0.61862,0.6187,188800000.0
2006-08-04 12:50:00,0.61865,0.61902,0.61865,0.61899,428900000.0
2006-08-04 12:55:00,0.61886,0.619,0.61856,0.61856,345299998.0
2006-08-04 13:00:00,0.61841,0.61848,0.61788,0.61797,427600002.0
2006-08-04 13:05:00,0.61814,0.61843,0.61769,0.61817,433800002.0
2006-08-04 13:10:00,0.61824,0.61833,0.61799,0.61801,350100001.0
2006-08-04 13:15:00,0.61801,0.6181,0.61783,0.61795,343499997.0
2006-08-04 13:20:00,0.61795,0.61806,0.61779,0.61779,469600001.0
2006-08-04 13:25:00,0.61804,0.61819,0.61786,0.61788,578099998.0
2006-08-04 13:30:00,0.61775,0.61828,0.61775,0.61812,518999999.0
2006-08-04 13:35:00,0.61816,0.61819,0.61778,0.61789,587400001.0
2006-08-04 13:40:00,0.6179,0.61835,0.61785,0.6183,426199998.0
2006-08-04 13:45:00,0.61829,0.61847,0.6182,0.61847,414499998.0
2006-08-04 13:50:00,0.61841,0.61859,0.61816,0.61828,397299998.0
2006-08-04 13:55:00,0.61825,0.6184,0.61815,0.61825,313499998.0
2006-08-04 14:00:00,0.61827,0.6184,0.61805,0.6184,387699995.0
2006-08-04 14:05:00,0.61839,0.6187,0.61832,0.61835,459099999.0
2006-08-04 14:10:00,0.61849,0.61865,0.61846,0.6186,325800002.0
2006-08-04 14:15:00,0.6186,0.61871,0.61837,0.61852,402500001.0
2006-08-04 14:20:00,0.61857,0.61905,0.61847,0.61903,529900002.0
2006-08-04 14:25:00,0.61882,0.61908,0.61816,0.61816,481400001.0
2006-08-04 14:30:00,0.61869,0.62192,0.61869,0.62006,509800003.0
2006-08-04 14:35:00,0.62012,0.62083,0.62003,0.62083,517900000.0
2006-08-04 14:40:00,0.62078,0.62082,0.6204,0.62058,358600000.0
2006-08-04 14:45:00,0.6205,0.62122,0.6205,0.62103,516799998.0
2006-08-04 14:50:00,0.62127,0.62193,0.62127,0.62176,306000002.0
2006-08-04 14:55:00,0.62148,0.62186,0.62126,0.62148,347200002.0
2006-08-04 15:00:00,0.62152,0.62177,0.62125,0.62143,447699994.0
2006-08-04 15:05:00,0.62145,0.62171,0.62138,0.62158,457199995.0
2006-08-04 15:10:00,0.62165,0.62185,0.62153,0.62168,433900001.0
2006-08-04 15:15:00,0.6217,0.62201,0.6217,0.62181,497199999.0
2006-08-04 15:20:00,0.62176,0.62212,0.62163,0.62185,520699998.0
2006-08-04 15:25:00,0.62192,0.62207,0.62165,0.622,506199999.0
2006-08-04 15:30:00,0.62206,0.6221,0.62163,0.62169,249100000.0
2006-08-04 15:35:00,0.62163,0.62164,0.6214,0.62158,317699999.0
2006-08-04 15:40:00,0.62155,0.62178,0.62115,0.62166,408999999.0
2006-08-04 15:45:00,0.6219,0.62215,0.62147,0.62196,397099997.0
2006-08-04 15:50:00,0.62184,0.62213,0.62168,0.622,462700002.0
2006-08-04 15:55:00,0.62199,0.62255,0.62189,0.62248,377300001.0
2006-08-04 16:00:00,0.62231,0.62269,0.62229,0.62267,427299999.0
2006-08-04 16:05:00,0.62254,0.62265,0.62203,0.62203,429100003.0
2006-08-04 16:10:00,0.62223,0.62264,0.62205,0.6222,424800003.0
2006-08-04 16:15:00,0.62215,0.6224,0.62202,0.62207,539099999.0
2006-08-04 16:20:00,0.6221,0.6226,0.62192,0.6226,336799998.0
2006-08-04 16:25:00,0.6226,0.62278,0.62222,0.6226,464099999.0
2006-08-04 16:30:00,0.62261,0.62279,0.62237,0.62247,581800003.0
2006-08-04 16:35:00,0.62239,0.62251,0.62192,0.62217,564500000.0
2006-08-04 16:40:00,0.6222,0.62289,0.62196,0.62288,261199999.0
2006-08-04 16:45:00,0.62301,0.62377,0.62281,0.62377,495699999.0
2006-08-04 16:50:00,0.62386,0.6256,0.62386,0.6256,507499998.0
2006-08-04 16:55:00,0.62552,0.62581,0.62523,0.6257,444599998.0
2006-08-04 17:00:00,0.62569,0.62569,0.62468,0.62506,483199995.0
2006-08-04 17:05:00,0.62505,0.62511,0.62467,0.62473,406199998.0
2006-08-04 17:10:00,0.62451,0.62451,0.62388,0.62415,525700003.0
2006-08-04 17:15:00,0.62408,0.62414,0.62362,0.6237,418199998.0
2006-08-04 17:20:00,0.62388,0.62403,0.62369,0.62389,491099998.0
2006-08-04 17:25:00,0.62392,0.62408,0.62369,0.62392,437400002.0
2006-08-04 17:30:00,0.62396,0.62403,0.62376,0.62382,510599999.0
2006-08-04 17:35:00,0.62379,0.62398,0.62335,0.62377,520999998.0
2006-08-04 17:40:00,0.62346,0.62385,0.62333,0.62375,318599995.0
2006-08-04 17:45:00,0.62377,0.62386,0.62353,0.62356,284100000.0
2006-08-04 17:50:00,0.62349,0.62368,0.62345,0.62367,443200004.0
2006-08-04 17:55:00,0.62362,0.62402,0.62362,0.62402,495300003.0
2006-08-04 18:00:00,0.62404,0.62419,0.62385,0.62393,674999997.0
2006-08-04 18:05:00,0.62398,0.62414,0.6239,0.62413,1027299998.0
2006-08-04 18:10:00,0.62412,0.62501,0.6241,0.62501,591199998.0
2006-08-04 18:15:00,0.625,0.62617,0.62479,0.6259,1238900007.0
2006-08-04 18:20:00,0.62572,0.62572,0.62506,0.62524,1028399993.0
2006-08-04 18:25:00,0.62528,0.62603,0.62527,0.62562,1048100000.0
2006-08-04 18:30:00,0.62561,0.62607,0.62553,0.62605,736500002.0
2006-08-04 18:35:00,0.62607,0.62609,0.62574,0.62591,873600002.0
2006-08-04 18:40:00,0.6259,0.62595,0.62528,0.62538,1373000001.0
2006-08-04 18:45:00,0.6254,0.6254,0.62486,0.62486,1025999995.0
2006-08-04 18:50:00,0.62492,0.62512,0.6248,0.6248,458200000.0
2006-08-04 18:55:00,0.62485,0.62505,0.62466,0.62495,569300000.0
2006-08-04 19:00:00,0.62492,0.6252,0.62465,0.62492,645300001.0
2006-08-04 19:05:00,0.62492,0.62536,0.62481,0.62526,813499996.0
2006-08-04 19:10:00,0.62531,0.62602,0.62531,0.62598,456500000.0
2006-08-04 19:15:00,0.626,0.62616,0.62594,0.62614,491400000.0
2006-08-04 19:20:00,0.6261,0.62633,0.62591,0.6261,522600000.0
2006-08-04 19:25:00,0.62613,0.62622,0.626,0.62607,518400003.0
2006-08-04 19:30:00,0.6261,0.6262,0.62593,0.62615,513000001.0
2006-08-04 19:35:00,0.62614,0.62626,0.62595,0.62613,748400003.0
2006-08-04 19:40:00,0.62616,0.6262,0.6258,0.62592,398900001.0
2006-08-04 19:45:00,0.62587,0.62587,0.6254,0.6254,373200001.0
2006-08-04 19:50:00,0.62557,0.62566,0.62543,0.62555,634299995.0
2006-08-04 19:55:00,0.62545,0.62554,0.62517,0.62542,883799998.0
2006-08-04 20:00:00,0.62549,0.62597,0.62545,0.62583,658499999.0
2006-08-04 20:05:00,0.62593,0.6263,0.6258,0.6262,801600000.0
2006-08-04 20:10:00,0.62616,0.62627,0.62578,0.62607,465800001.0
2006-08-04 20:15:00,0.62595,0.62612,0.62587,0.62597,724200001.0
2006-08-04 20:20:00,0.62605,0.62605,0.62565,0.62595,398799998.0
2006-08-04 20:25:00,0.62595,0.62597,0.6257,0.62572,515799994.0
2006-08-04 20:30:00,0.62558,0.62578,0.62558,0.62574,846599998.0
2006-08-04 20:35:00,0.62575,0.62585,0.62556,0.62575,764800004.0
2006-08-04 20:40:00,0.6257,0.6258,0.62552,0.62569,618299997.0
2006-08-04 20:45:00,0.6256,0.62565,0.62526,0.62538,408899998.0
2006-08-04 20:50:00,0.6254,0.62545,0.62525,0.62535,785100001.0
2006-08-04 20:55:00,0.62525,0.62545,0.62494,0.62535,635400001.0
2006-08-04 21:00:00,0.62535,0.62545,0.62525,0.6253,584900001.0
2006-08-04 21:05:00,0.6254,0.62545,0.62525,0.6254,589700000.0
2006-08-04 21:10:00,0.62535,0.62543,0.6253,0.62535,365400000.0
2006-08-04 21:15:00,0.62535,0.62545,0.6252,0.62535,808999997.0
2006-08-04 21:20:00,0.6254,0.62545,0.62525,0.62535,671499997.0
2006-08-04 21:25:00,0.62535,0.6254,0.6252,0.6253,558700000.0
2006-08-04 21:30:00,0.62537,0.62545,0.62527,0.62535,395800002.0
2006-08-04 21:35:00,0.62535,0.62545,0.62525,0.62537,653899994.0
2006-08-04 21:40:00,0.6254,0.62545,0.6252,0.6252,504500000.0
2006-08-04 21:45:00,0.62535,0.6254,0.62525,0.62533,432100001.0
2006-08-04 21:50:00,0.6254,0.6255,0.6253,0.62535,427599996.0
2006-08-04 21:55:00,0.62535,0.62545,0.62525,0.62535,424200000.0
2006-08-04 22:00:00,0.62535,0.6254,0.6253,0.62535,338300000.0
2006-08-04 22:05:00,0.6253,0.6255,0.6252,0.62537,437399998.0
2006-08-04 22:10:00,0.62535,0.62545,0.62525,0.62537,558399997.0
2006-08-04 22:15:00,0.62537,0.62545,0.62525,0.62535,504099998.0
2006-08-04 22:20:00,0.6254,0.62545,0.62528,0.6254,508899997.0
2006-08-04 22:25:00,0.6253,0.62545,0.62525,0.62535,395499999.0
2006-08-04 22:30:00,0.6254,0.62545,0.6251,0.62537,470899998.0
2006-08-04 22:35:00,0.62542,0.62542,0.6251,0.6254,504499987.0
2006-08-04 22:40:00,0.62535,0.62545,0.6252,0.62527,674299999.0
2006-08-04 22:45:00,0.62535,0.62545,0.62515,0.62535,621500001.0
2006-08-04 22:50:00,0.6254,0.6254,0.6251,0.6253,613299998.0
2006-08-04 22:55:00,0.6253,0.6255,0.62515,0.62515,540499999.0
2006-08-07 00:00:00,0.6264,0.6266,0.6264,0.6266,110000002.0
2006-08-07 00:05:00,0.6263,0.6264,0.6263,0.6264,110000002.0
2006-08-07 00:10:00,0.6265,0.6266,0.6264,0.6266,220000004.0
2006-08-07 00:15:00,0.6265,0.6266,0.6265,0.6266,110000002.0
2006-08-07 00:25:00,0.6265,0.6266,0.6265,0.6266,110000002.0
2006-08-07 00:30:00,0.6267,0.6268,0.6266,0.6266,275000005.0
2006-08-07 00:35:00,0.6267,0.6267,0.6264,0.6266,220000004.0
2006-08-07 00:40:00,0.6264,0.6268,0.6264,0.6267,275000005.0
2006-08-07 00:45:00,0.6266,0.6266,0.6263,0.6264,275000005.0
2006-08-07 00:50:00,0.6265,0.6265,0.6263,0.6263,220000004.0
2006-08-07 00:55:00,0.6262,0.6262,0.6258,0.6258,110000002.0
2006-08-07 01:00:00,0.6262,0.6262,0.6261,0.6262,110000002.0
2006-08-07 01:05:00,0.6261,0.6261,0.6261,0.6261,55000001.0
2006-08-07 01:10:00,0.6262,0.6262,0.6262,0.6262,55000001.0
2006-08-07 01:20:00,0.6261,0.6261,0.6261,0.6261,55000001.0
2006-08-07 01:25:00,0.6263,0.6263,0.6261,0.6261,110000002.0
2006-08-07 01:30:00,0.6262,0.6263,0.6262,0.6262,165000003.0
2006-08-07 01:35:00,0.6263,0.6263,0.6262,0.6262,55000001.0
2006-08-07 01:40:00,0.6264,0.6265,0.6262,0.6263,110000002.0
2006-08-07 01:55:00,0.6264,0.6264,0.6263,0.6263,165000003.0
2006-08-07 02:00:00,0.62618,0.62618,0.62587,0.62595,437800002.0
2006-08-07 02:05:00,0.62597,0.626,0.62581,0.6259,306400001.0
2006-08-07 02:10:00,0.62595,0.62601,0.62577,0.6258,381500001.0
2006-08-07 02:15:00,0.62575,0.6259,0.6257,0.62577,461899999.0
2006-08-07 02:20:00,0.62587,0.62592,0.62572,0.6258,521699997.0
2006-08-07 02:25:00,0.62588,0.62604,0.62574,0.62593,354500000.0
2006-08-07 02:30:00,0.62597,0.6265,0.62588,0.6265,442600001.0
2006-08-07 02:35:00,0.6264,0.62665,0.62627,0.62655,332200000.0
2006-08-07 02:40:00,0.6265,0.62688,0.62645,0.6266,361999997.0
2006-08-07 02:45:00,0.62662,0.62677,0.62656,0.62675,316500001.0
2006-08-07 02:50:00,0.62673,0.62684,0.62659,0.62672,398300000.0
2006-08-07 02:55:00,0.62673,0.62673,0.62645,0.62645,351400004.0
2006-08-07 03:00:00,0.62647,0.62658,0.62637,0.6265,360799998.0
2006-08-07 03:05:00,0.62645,0.62675,0.62645,0.62667,376499999.0
2006-08-07 03:10:00,0.6266,0.6267,0.62649,0.6265,317800001.0
2006-08-07 03:15:00,0.62643,0.62662,0.62633,0.62652,462700000.0
2006-08-07 03:20:00,0.62658,0.62665,0.6265,0.62655,274099998.0
2006-08-07 03:25:00,0.62655,0.6266,0.62619,0.62632,351300003.0
2006-08-07 03:30:00,0.62627,0.62627,0.62584,0.62597,417899998.0
2006-08-07 03:35:00,0.6261,0.62622,0.62593,0.6262,390800001.0
2006-08-07 03:40:00,0.62613,0.6264,0.62613,0.6262,407799998.0
2006-08-07 03:45:00,0.62632,0.62658,0.62602,0.62658,365399996.0
2006-08-07 03:50:00,0.62655,0.6266,0.62647,0.6266,327800001.0
2006-08-07 03:55:00,0.6264,0.62662,0.62631,0.62655,456700003.0
2006-08-07 04:00:00,0.6265,0.62662,0.62645,0.6265,309299998.0
2006-08-07 04:05:00,0.62645,0.62667,0.62636,0.62655,456699996.0
2006-08-07 04:10:00,0.62648,0.6266,0.6264,0.6264,392100002.0
2006-08-07 04:15:00,0.6265,0.62664,0.62645,0.62655,454299994.0
2006-08-07 04:20:00,0.6265,0.6267,0.62645,0.62645,458999999.0
2006-08-07 04:25:00,0.62641,0.62658,0.62635,0.62645,195200000.0
2006-08-07 04:30:00,0.6264,0.6266,0.62634,0.6265,499999995.0
2006-08-07 04:35:00,0.62645,0.6266,0.6264,0.62655,357200001.0
2006-08-07 04:40:00,0.62655,0.62658,0.62635,0.62635,402799998.0
2006-08-07 04:45:00,0.62638,0.62645,0.62619,0.62625,611199995.0
2006-08-07 04:50:00,0.62638,0.62644,0.6262,0.6263,320900001.0
2006-08-07 04:55:00,0.62621,0.62637,0.62584,0.62625,486000000.0
2006-08-07 05:00:00,0.62625,0.62645,0.62607,0.62632,433400002.0
2006-08-07 05:05:00,0.62629,0.62643,0.62622,0.62639,334800001.0
2006-08-07 05:10:00,0.62635,0.62644,0.62617,0.62635,361599998.0
2006-08-07 05:15:00,0.6263,0.62637,0.62611,0.62625,334399997.0
2006-08-07 05:20:00,0.6262,0.6264,0.62614,0.6263,250200001.0
2006-08-07 05:25:00,0.6262,0.62635,0.62595,0.62625,357500001.0
2006-08-07 05:30:00,0.62615,0.6262,0.62601,0.62613,309499998.0
2006-08-07 05:35:00,0.62615,0.6263,0.62594,0.62606,485000002.0
2006-08-07 05:40:00,0.62613,0.62632,0.626,0.6262,382800001.0
2006-08-07 05:45:00,0.62618,0.62635,0.62605,0.62635,435100002.0
2006-08-07 05:50:00,0.62627,0.62634,0.62594,0.62594,324499997.0
2006-08-07 05:55:00,0.62592,0.62625,0.62582,0.62615,347099997.0
2006-08-07 06:00:00,0.62604,0.62627,0.62594,0.62618,374500001.0
2006-08-07 06:05:00,0.62627,0.6264,0.62613,0.62635,395099999.0
2006-08-07 06:10:00,0.62633,0.62645,0.6262,0.62627,266399999.0
2006-08-07 06:15:00,0.6263,0.62635,0.6261,0.62624,363999999.0
2006-08-07 06:20:00,0.6261,0.62628,0.626,0.6262,237400000.0
2006-08-07 06:25:00,0.6262,0.62627,0.62612,0.62621,471300000.0
2006-08-07 06:30:00,0.62618,0.6264,0.62615,0.62634,515800001.0
2006-08-07 06:35:00,0.62629,0.62645,0.6262,0.62632,446900000.0
2006-08-07 06:40:00,0.62627,0.62635,0.62615,0.62635,401900002.0
2006-08-07 06:45:00,0.6263,0.6264,0.62625,0.62625,390600005.0
2006-08-07 06:50:00,0.6263,0.6265,0.62625,0.6264,330900004.0
2006-08-07 06:55:00,0.62642,0.62665,0.62625,0.62649,507700002.0
2006-08-07 07:00:00,0.62655,0.62661,0.62625,0.62635,405699996.0
2006-08-07 07:05:00,0.6263,0.62643,0.6261,0.62643,451000004.0
2006-08-07 07:10:00,0.62638,0.6266,0.62615,0.6266,346100003.0
2006-08-07 07:15:00,0.62655,0.6266,0.62619,0.6262,282799999.0
2006-08-07 07:20:00,0.62632,0.62659,0.62625,0.62625,259199998.0
2006-08-07 07:25:00,0.6264,0.6266,0.62638,0.62655,365899999.0
2006-08-07 07:30:00,0.62647,0.62656,0.62615,0.62645,388200001.0
2006-08-07 07:35:00,0.6264,0.62679,0.6264,0.62667,406700003.0
2006-08-07 07:40:00,0.62665,0.62682,0.6265,0.62669,469199997.0
2006-08-07 07:45:00,0.6267,0.62678,0.62655,0.62675,379000000.0
2006-08-07 07:50:00,0.62669,0.62695,0.6265,0.62687,498899996.0
2006-08-07 07:55:00,0.62687,0.62697,0.62671,0.62685,311800006.0
2006-08-07 08:00:00,0.62671,0.62702,0.62669,0.6267,441600005.0
2006-08-07 08:05:00,0.62682,0.62699,0.62665,0.62665,483799999.0
2006-08-07 08:10:00,0.62675,0.62687,0.6266,0.62675,260999999.0
2006-08-07 08:15:00,0.62689,0.62689,0.62668,0.62677,365400000.0
2006-08-07 08:20:00,0.62685,0.62685,0.62667,0.62675,379300001.0
2006-08-07 08:25:00,0.6267,0.62681,0.62657,0.62658,342199996.0
2006-08-07 08:30:00,0.62664,0.6267,0.62635,0.62663,289400001.0
2006-08-07 08:35:00,0.62672,0.62706,0.62659,0.62668,481400001.0
2006-08-07 08:40:00,0.62677,0.62689,0.62666,0.62679,291100001.0
2006-08-07 08:45:00,0.62679,0.62679,0.6265,0.62653,336799995.0
2006-08-07 08:50:00,0.62658,0.62662,0.62642,0.62642,410999994.0
2006-08-07 08:55:00,0.62643,0.62653,0.62603,0.62614,443299999.0
2006-08-07 09:00:00,0.62594,0.6264,0.62567,0.62635,487699997.0
2006-08-07 09:05:00,0.6264,0.6264,0.6259,0.62595,412800003.0
2006-08-07 09:10:00,0.62595,0.62622,0.6258,0.62613,314100001.0
2006-08-07 09:15:00,0.6261,0.6262,0.62577,0.62587,438299999.0
2006-08-07 09:20:00,0.62542,0.62542,0.62464,0.62472,368799999.0
2006-08-07 09:25:00,0.62469,0.62482,0.62405,0.62414,432099996.0
2006-08-07 09:30:00,0.62396,0.624,0.62344,0.62372,452099999.0
2006-08-07 09:35:00,0.62376,0.62401,0.62361,0.62394,440700006.0
2006-08-07 09:40:00,0.62389,0.62429,0.62382,0.62424,354599998.0
2006-08-07 09:45:00,0.62431,0.6246,0.62418,0.62449,504199999.0
2006-08-07 09:50:00,0.62443,0.62449,0.62429,0.62442,425600003.0
2006-08-07 09:55:00,0.62432,0.62468,0.62417,0.62454,415200001.0
2006-08-07 10:00:00,0.62453,0.62468,0.62423,0.62423,426299999.0
2006-08-07 10:05:00,0.62424,0.62453,0.62397,0.62404,541299995.0
2006-08-07 10:10:00,0.62405,0.62416,0.6238,0.6241,377500001.0
2006-08-07 10:15:00,0.62415,0.62415,0.6236,0.6236,425799998.0
2006-08-07 10:20:00,0.62344,0.62347,0.62318,0.62338,576000008.0
2006-08-07 10:25:00,0.62328,0.62355,0.62327,0.62346,451199998.0
2006-08-07 10:30:00,0.62348,0.62411,0.62342,0.62404,390999998.0
2006-08-07 10:35:00,0.62413,0.62434,0.62393,0.6241,487800002.0
2006-08-07 10:40:00,0.62427,0.62434,0.62395,0.62406,414100002.0
2006-08-07 10:45:00,0.6241,0.62418,0.62369,0.62378,517800003.0
2006-08-07 10:50:00,0.62382,0.6239,0.62338,0.62361,293600001.0
2006-08-07 10:55:00,0.62368,0.62383,0.62325,0.62325,403299995.0
2006-08-07 11:00:00,0.62316,0.62406,0.62298,0.62382,476700002.0
2006-08-07 11:05:00,0.62395,0.62395,0.62362,0.62384,319200000.0
2006-08-07 11:10:00,0.6238,0.62386,0.62362,0.62366,614699998.0
2006-08-07 11:15:00,0.62369,0.62379,0.62345,0.62363,503700000.0
2006-08-07 11:20:00,0.62353,0.62355,0.6232,0.62334,508199997.0
2006-08-07 11:25:00,0.6233,0.62358,0.62312,0.62337,384300001.0
2006-08-07 11:30:00,0.62343,0.62351,0.62325,0.62335,398699997.0
2006-08-07 11:35:00,0.62337,0.62337,0.62288,0.62288,481900002.0
2006-08-07 11:40:00,0.62279,0.62302,0.62254,0.62255,335699999.0
2006-08-07 11:45:00,0.62264,0.62315,0.62264,0.62312,537899995.0
2006-08-07 11:50:00,0.6231,0.62315,0.62295,0.62313,423800001.0
2006-08-07 11:55:00,0.62308,0.62311,0.62264,0.62276,453599996.0
2006-08-07 12:00:00,0.62278,0.62295,0.62264,0.62275,374199999.0
2006-08-07 12:05:00,0.62263,0.62266,0.6224,0.62263,496300001.0
2006-08-07 12:10:00,0.62263,0.62283,0.62241,0.62279,330000001.0
2006-08-07 12:15:00,0.62283,0.62295,0.62275,0.6228,425799997.0
2006-08-07 12:20:00,0.62292,0.62315,0.62279,0.62292,562899996.0
2006-08-07 12:25:00,0.6229,0.62305,0.62285,0.6229,370299998.0
2006-08-07 12:30:00,0.62285,0.62322,0.62275,0.62315,471399997.0
2006-08-07 12:35:00,0.62314,0.62325,0.62295,0.62325,460399997.0
2006-08-07 12:40:00,0.6232,0.6233,0.623,0.62313,286399999.0
2006-08-07 12:45:00,0.62315,0.62368,0.6231,0.62349,409299999.0
2006-08-07 12:50:00,0.62345,0.62356,0.62303,0.62318,491499995.0
2006-08-07 12:55:00,0.62312,0.62338,0.62304,0.62322,439400004.0
2006-08-07 13:00:00,0.62322,0.62329,0.62288,0.62304,437400000.0
2006-08-07 13:05:00,0.62302,0.62353,0.62301,0.62325,450500000.0
2006-08-07 13:10:00,0.62337,0.62359,0.62332,0.62334,374200000.0
2006-08-07 13:15:00,0.62338,0.62338,0.62299,0.62312,347099999.0
2006-08-07 13:20:00,0.62311,0.62326,0.62296,0.62298,432900003.0
2006-08-07 13:25:00,0.62316,0.62329,0.62277,0.6229,359800001.0
2006-08-07 13:30:00,0.62284,0.62298,0.6228,0.62285,408000000.0
2006-08-07 13:35:00,0.6229,0.62313,0.62277,0.62305,455900001.0
2006-08-07 13:40:00,0.62302,0.6233,0.62291,0.6232,448599998.0
2006-08-07 13:45:00,0.6232,0.62335,0.62315,0.62323,385400004.0
2006-08-07 13:50:00,0.62314,0.62326,0.6231,0.62325,487799999.0
2006-08-07 13:55:00,0.62323,0.6233,0.62308,0.62308,267300000.0
2006-08-07 14:00:00,0.62312,0.62325,0.62291,0.62298,376899998.0
2006-08-07 14:05:00,0.6229,0.623,0.62275,0.62279,556299996.0
2006-08-07 14:10:00,0.62283,0.62287,0.62248,0.62275,486299998.0
2006-08-07 14:15:00,0.62269,0.62283,0.62251,0.62279,438600004.0
2006-08-07 14:20:00,0.62281,0.62313,0.62269,0.62269,417299998.0
2006-08-07 14:25:00,0.62267,0.62329,0.62267,0.6232,353900001.0
2006-08-07 14:30:00,0.62325,0.62338,0.62312,0.62328,489900001.0
2006-08-07 14:35:00,0.62314,0.62325,0.62297,0.62325,325900001.0
2006-08-07 14:40:00,0.62327,0.62336,0.62314,0.62334,367899999.0
2006-08-07 14:45:00,0.6232,0.62325,0.62304,0.62315,439799997.0
2006-08-07 14:50:00,0.62318,0.62328,0.623,0.62319,360199999.0
2006-08-07 14:55:00,0.62315,0.6233,0.62315,0.62325,362600003.0
2006-08-07 15:00:00,0.62326,0.62331,0.62267,0.62329,447599996.0
2006-08-07 15:05:00,0.62327,0.62336,0.62305,0.62331,477099999.0
2006-08-07 15:10:00,0.62323,0.62338,0.62312,0.62333,445800001.0
2006-08-07 15:15:00,0.62337,0.62348,0.62307,0.62315,473200001.0
2006-08-07 15:20:00,0.62311,0.6232,0.62287,0.62317,454499998.0
2006-08-07 15:25:00,0.62322,0.62332,0.62301,0.62332,444800000.0
2006-08-07 15:30:00,0.6234,0.62344,0.62317,0.62332,361300000.0
2006-08-07 15:35:00,0.62333,0.62338,0.62314,0.62325,468300000.0
2006-08-07 15:40:00,0.62327,0.62349,0.62307,0.62343,376099998.0
2006-08-07 15:45:00,0.62338,0.6235,0.62327,0.62347,271899999.0
2006-08-07 15:50:00,0.6234,0.62398,0.62333,0.62397,374300000.0
2006-08-07 15:55:00,0.62408,0.62419,0.6237,0.62395,417100006.0
2006-08-07 16:00:00,0.62397,0.6241,0.6238,0.62387,516599996.0
2006-08-07 16:05:00,0.62373,0.62396,0.62371,0.62375,484300000.0
2006-08-07 16:10:00,0.62378,0.62399,0.62364,0.62392,382000000.0
2006-08-07 16:15:00,0.62398,0.62425,0.6238,0.62391,463999998.0
2006-08-07 16:20:00,0.62383,0.62383,0.62339,0.62352,420900000.0
2006-08-07 16:25:00,0.62349,0.62362,0.62306,0.62345,594399998.0
2006-08-07 16:30:00,0.6234,0.62347,0.62307,0.62307,552000000.0
2006-08-07 16:35:00,0.62311,0.62325,0.62294,0.62311,351499997.0
2006-08-07 16:40:00,0.6231,0.6232,0.62305,0.62305,344700000.0
2006-08-07 16:45:00,0.62315,0.62315,0.62284,0.6229,423899999.0
2006-08-07 16:50:00,0.62294,0.62326,0.62291,0.62299,487699997.0
2006-08-07 16:55:00,0.62292,0.62315,0.62279,0.62315,517499997.0
2006-08-07 17:00:00,0.62313,0.62313,0.62275,0.62305,453700002.0
2006-08-07 17:05:00,0.62305,0.6231,0.6228,0.623,303700000.0
2006-08-07 17:10:00,0.62301,0.62314,0.62283,0.62298,532099999.0
2006-08-07 17:15:00,0.62295,0.62325,0.62283,0.62288,431499998.0
2006-08-07 17:20:00,0.62304,0.62313,0.62288,0.62308,518199996.0
2006-08-07 17:25:00,0.62305,0.62319,0.62293,0.62317,353299996.0
2006-08-07 17:30:00,0.62311,0.62313,0.62271,0.62275,464899996.0
2006-08-07 17:35:00,0.62273,0.62273,0.62201,0.6222,348499997.0
2006-08-07 17:40:00,0.62218,0.62257,0.62218,0.62246,330699998.0
2006-08-07 17:45:00,0.6225,0.62335,0.62233,0.62335,293299999.0
2006-08-07 17:50:00,0.62331,0.62352,0.62319,0.62336,365900004.0
2006-08-07 17:55:00,0.62335,0.62391,0.62323,0.6238,555700002.0
2006-08-07 18:00:00,0.62369,0.6239,0.62338,0.62385,702800001.0
2006-08-07 18:05:00,0.62387,0.62388,0.62302,0.62331,1097099994.0
2006-08-07 18:10:00,0.6233,0.62335,0.62314,0.62335,381700001.0
2006-08-07 18:15:00,0.62331,0.62374,0.62331,0.62345,1160900000.0
2006-08-07 18:20:00,0.62343,0.6236,0.6233,0.6234,974600001.0
2006-08-07 18:25:00,0.62334,0.62345,0.62303,0.62336,1045499994.0
2006-08-07 18:30:00,0.62338,0.6234,0.6232,0.62335,736099998.0
2006-08-07 18:35:00,0.62335,0.62355,0.62325,0.6235,953699997.0
2006-08-07 18:40:00,0.6235,0.62357,0.62323,0.6233,1550000006.0
2006-08-07 18:45:00,0.62335,0.62335,0.62315,0.6233,1054199996.0
2006-08-07 18:50:00,0.6233,0.6233,0.62302,0.62325,423399999.0
2006-08-07 18:55:00,0.62332,0.62332,0.62305,0.62315,539999999.0
2006-08-07 19:00:00,0.62312,0.62315,0.62265,0.62265,687900001.0
2006-08-07 19:05:00,0.62262,0.62315,0.62262,0.62298,802999997.0
2006-08-07 19:10:00,0.62297,0.6231,0.62287,0.62287,428900000.0
2006-08-07 19:15:00,0.62285,0.62302,0.62271,0.62295,503799996.0
2006-08-07 19:20:00,0.62284,0.623,0.62269,0.6228,618200003.0
2006-08-07 19:25:00,0.62285,0.62295,0.6227,0.6228,616399998.0
2006-08-07 19:30:00,0.62282,0.62293,0.62269,0.62285,497399998.0
2006-08-07 19:35:00,0.62283,0.62288,0.62255,0.6228,614999998.0
2006-08-07 19:40:00,0.62288,0.62295,0.6227,0.62282,516000007.0
2006-08-07 19:45:00,0.62285,0.62295,0.62258,0.62258,435999999.0
2006-08-07 19:50:00,0.62272,0.62273,0.62249,0.62265,775000000.0
2006-08-07 19:55:00,0.62257,0.62274,0.62255,0.6226,874500002.0
2006-08-07 20:00:00,0.62259,0.62295,0.62252,0.62288,776799993.0
2006-08-07 20:05:00,0.62296,0.62323,0.62287,0.6231,711800001.0
2006-08-07 20:10:00,0.62307,0.6233,0.62276,0.62307,521000000.0
2006-08-07 20:15:00,0.62297,0.62314,0.6229,0.62295,1004499997.0
2006-08-07 20:20:00,0.623,0.623,0.62239,0.62276,421600000.0
2006-08-07 20:25:00,0.62271,0.62326,0.62261,0.62326,630000000.0
2006-08-07 20:30:00,0.6232,0.62349,0.62309,0.62313,963599999.0
2006-08-07 20:35:00,0.62303,0.62322,0.62286,0.6231,639299998.0
2006-08-07 20:40:00,0.62305,0.62315,0.62297,0.6231,552199999.0
2006-08-07 20:45:00,0.62305,0.6231,0.62287,0.62293,344700000.0
2006-08-07 20:50:00,0.62294,0.62311,0.62289,0.6231,822300001.0
2006-08-07 20:55:00,0.62305,0.62315,0.6228,0.62305,605000000.0
2006-08-07 21:00:00,0.62305,0.62315,0.62295,0.623,722199993.0
2006-08-07 21:05:00,0.6231,0.62315,0.62295,0.6231,601599997.0
2006-08-07 21:10:00,0.62305,0.62312,0.623,0.62305,471100001.0
2006-08-07 21:15:00,0.62305,0.62315,0.6229,0.62305,898800000.0
2006-08-07 21:20:00,0.62305,0.62315,0.62295,0.62305,616099999.0
2006-08-07 21:25:00,0.62305,0.6231,0.6229,0.623,502800001.0
2006-08-07 21:30:00,0.62307,0.62315,0.62297,0.62305,494599996.0
2006-08-07 21:35:00,0.62305,0.62315,0.62295,0.62307,646500002.0
2006-08-07 21:40:00,0.6231,0.62315,0.6229,0.6229,533399998.0
2006-08-07 21:45:00,0.62305,0.6231,0.62295,0.62303,357400003.0
2006-08-07 21:50:00,0.6231,0.6232,0.623,0.62305,478899996.0
2006-08-07 21:55:00,0.62305,0.62315,0.62295,0.62305,362399999.0
2006-08-07 22:00:00,0.62305,0.6231,0.623,0.62305,325600000.0
2006-08-07 22:05:00,0.623,0.6232,0.6229,0.62303,496399998.0
2006-08-07 22:10:00,0.62305,0.62315,0.62295,0.62307,506900002.0
2006-08-07 22:15:00,0.62307,0.62315,0.62295,0.62305,457099999.0
2006-08-07 22:20:00,0.6231,0.62315,0.62297,0.6231,534599999.0
2006-08-07 22:25:00,0.623,0.62315,0.62295,0.62305,342999998.0
2006-08-07 22:30:00,0.6231,0.62315,0.6228,0.62307,411599998.0
2006-08-07 22:35:00,0.62312,0.62312,0.6228,0.6231,504599997.0
2006-08-07 22:40:00,0.62305,0.62315,0.6229,0.62297,616799999.0
2006-08-07 22:45:00,0.62305,0.62315,0.62285,0.62305,521000000.0
2006-08-07 22:50:00,0.6231,0.6231,0.6228,0.623,626200001.0
2006-08-07 22:55:00,0.623,0.6232,0.62285,0.62285,767599995.0
2006-08-07 23:00:00,0.6229,0.62414,0.6229,0.62395,604200003.0
2006-08-07 23:05:00,0.62407,0.62451,0.62374,0.62436,513699996.0
2006-08-07 23:10:00,0.62463,0.62515,0.62432,0.62449,607800000.0
2006-08-07 23:15:00,0.62449,0.62462,0.62398,0.62409,538800005.0
2006-08-07 23:20:00,0.62415,0.6244,0.62328,0.62409,505499995.0
2006-08-07 23:25:00,0.62408,0.6241,0.62393,0.624,430900006.0
2006-08-07 23:30:00,0.62395,0.62424,0.62395,0.62405,318400001.0
2006-08-07 23:35:00,0.6241,0.62411,0.6239,0.62393,414099996.0
2006-08-07 23:40:00,0.624,0.624,0.62367,0.62395,266800005.0
2006-08-07 23:45:00,0.62405,0.62405,0.6239,0.62395,307399998.0
2006-08-07 23:50:00,0.6239,0.62405,0.62385,0.624,358800000.0
2006-08-07 23:55:00,0.62398,0.62398,0.62375,0.6238,476300000.0
2006-08-08 00:00:00,0.6238,0.62394,0.62366,0.6237,437799997.0
2006-08-08 00:05:00,0.62375,0.62385,0.62365,0.62374,333700002.0
2006-08-08 00:10:00,0.62357,0.62379,0.62327,0.62347,357399999.0
2006-08-08 00:15:00,0.62347,0.62355,0.62334,0.62355,413500001.0
2006-08-08 00:20:00,0.62345,0.62392,0.62343,0.62375,310200001.0
2006-08-08 00:25:00,0.62371,0.62371,0.62317,0.6232,339200000.0
2006-08-08 00:30:00,0.6233,0.62358,0.623,0.62354,435199999.0
2006-08-08 00:35:00,0.62357,0.62375,0.62282,0.62364,454199999.0
2006-08-08 00:40:00,0.62355,0.62405,0.6234,0.62371,331300002.0
2006-08-08 00:45:00,0.62367,0.6237,0.62329,0.62355,438100000.0
2006-08-08 00:50:00,0.62344,0.62355,0.62333,0.62355,355299998.0
2006-08-08 00:55:00,0.62355,0.62375,0.62352,0.6237,336099998.0
2006-08-08 01:00:00,0.62367,0.62387,0.62367,0.62387,240399999.0
2006-08-08 01:05:00,0.62373,0.62395,0.62364,0.62373,315699999.0
2006-08-08 01:10:00,0.62369,0.62389,0.62365,0.62367,352199999.0
2006-08-08 01:15:00,0.62367,0.62375,0.62352,0.6236,400800001.0
2006-08-08 01:20:00,0.6233,0.62352,0.6233,0.6234,454199999.0
2006-08-08 01:25:00,0.62334,0.62345,0.62324,0.62324,360400000.0
2006-08-08 01:30:00,0.6233,0.6233,0.6231,0.62325,367199995.0
2006-08-08 01:35:00,0.62325,0.6233,0.62313,0.62313,306499999.0
2006-08-08 01:40:00,0.62328,0.62343,0.62312,0.62343,312599996.0
2006-08-08 01:45:00,0.62343,0.6237,0.62337,0.62364,469499996.0
2006-08-08 01:50:00,0.6237,0.62395,0.6235,0.62395,373899993.0
2006-08-08 01:55:00,0.62388,0.62395,0.62369,0.62372,476899995.0
2006-08-08 02:00:00,0.62381,0.62387,0.6237,0.6238,446699991.0
2006-08-08 02:05:00,0.62382,0.62388,0.6236,0.62367,358200002.0
2006-08-08 02:10:00,0.62373,0.62375,0.62342,0.62355,341200000.0
2006-08-08 02:15:00,0.6235,0.62395,0.62347,0.62382,384600000.0
2006-08-08 02:20:00,0.6239,0.62407,0.62376,0.62396,576299996.0
2006-08-08 02:25:00,0.62406,0.6242,0.62357,0.62406,368599999.0
2006-08-08 02:30:00,0.62416,0.62466,0.624,0.6243,512999995.0
2006-08-08 02:35:00,0.62411,0.62455,0.6238,0.62445,502600001.0
2006-08-08 02:40:00,0.62446,0.62463,0.62419,0.6242,468500001.0
2006-08-08 02:45:00,0.6242,0.62441,0.62415,0.62432,396399997.0
2006-08-08 02:50:00,0.62438,0.62516,0.62419,0.62516,630299995.0
2006-08-08 02:55:00,0.62515,0.62515,0.62495,0.62511,444599998.0
2006-08-08 03:00:00,0.62516,0.62534,0.62505,0.62505,468000001.0
2006-08-08 03:05:00,0.62495,0.6251,0.62475,0.6248,383100001.0
2006-08-08 03:10:00,0.62483,0.62506,0.62483,0.62495,373699997.0
2006-08-08 03:15:00,0.62503,0.62552,0.62503,0.6253,404299992.0
2006-08-08 03:20:00,0.6254,0.62586,0.62522,0.62571,471199999.0
2006-08-08 03:25:00,0.62563,0.62576,0.62551,0.62565,474800003.0
2006-08-08 03:30:00,0.62539,0.62539,0.62479,0.62527,543999997.0
2006-08-08 03:35:00,0.6254,0.6254,0.62508,0.62511,377700001.0
2006-08-08 03:40:00,0.62506,0.62545,0.62506,0.6253,435899999.0
2006-08-08 03:45:00,0.6254,0.6254,0.62515,0.6254,347399999.0
2006-08-08 03:50:00,0.62535,0.62551,0.6253,0.62551,327999996.0
2006-08-08 03:55:00,0.6253,0.6254,0.6252,0.62532,373499996.0
2006-08-08 04:00:00,0.62525,0.62541,0.6252,0.6253,369600003.0
2006-08-08 04:05:00,0.62522,0.62537,0.62504,0.62525,439299996.0
2006-08-08 04:10:00,0.6252,0.62533,0.62515,0.62521,399699998.0
2006-08-08 04:15:00,0.62529,0.62538,0.62515,0.62515,440200002.0
2006-08-08 04:20:00,0.62515,0.6253,0.62505,0.62505,392500000.0
2006-08-08 04:25:00,0.6252,0.6252,0.62505,0.62515,304300001.0
2006-08-08 04:30:00,0.62513,0.6253,0.62505,0.6252,439400003.0
2006-08-08 04:35:00,0.62525,0.62525,0.62502,0.62522,254000001.0
2006-08-08 04:40:00,0.62525,0.62527,0.62508,0.62515,430000000.0
2006-08-08 04:45:00,0.62517,0.62527,0.62503,0.62516,625800001.0
2006-08-08 04:50:00,0.62527,0.62527,0.62507,0.62522,349000000.0
2006-08-08 04:55:00,0.62525,0.62545,0.625,0.62535,489999997.0
2006-08-08 05:00:00,0.62535,0.62548,0.62515,0.62539,420600001.0
2006-08-08 05:05:00,0.6254,0.62545,0.62525,0.62535,467899999.0
2006-08-08 05:10:00,0.62526,0.6253,0.62502,0.62523,339700000.0
2006-08-08 05:15:00,0.6252,0.6253,0.62505,0.6253,383000000.0
2006-08-08 05:20:00,0.6252,0.62533,0.62508,0.62522,348500001.0
2006-08-08 05:25:00,0.62525,0.62535,0.625,0.62535,428499997.0
2006-08-08 05:30:00,0.62525,0.6253,0.62509,0.62515,357099999.0
2006-08-08 05:35:00,0.62517,0.62532,0.62495,0.6252,461400000.0
2006-08-08 05:40:00,0.62525,0.62531,0.62515,0.62528,387899999.0
2006-08-08 05:45:00,0.62527,0.62534,0.62505,0.62534,358899998.0
2006-08-08 05:50:00,0.6253,0.62545,0.62523,0.6253,286499996.0
2006-08-08 05:55:00,0.62529,0.62569,0.6252,0.6254,375000002.0
2006-08-08 06:00:00,0.62525,0.62534,0.62515,0.62522,399299997.0
2006-08-08 06:05:00,0.6253,0.62535,0.62515,0.6253,448100002.0
2006-08-08 06:10:00,0.62528,0.62545,0.6252,0.62531,287800000.0
2006-08-08 06:15:00,0.6253,0.62552,0.62506,0.6253,340199999.0
2006-08-08 06:20:00,0.62536,0.62572,0.62531,0.6256,391199999.0
2006-08-08 06:25:00,0.62562,0.62595,0.62562,0.62595,499799997.0
2006-08-08 06:30:00,0.62583,0.62609,0.62565,0.626,394299999.0
2006-08-08 06:35:00,0.62601,0.62646,0.626,0.6262,365099996.0
2006-08-08 06:40:00,0.6261,0.62621,0.62595,0.62607,465399999.0
2006-08-08 06:45:00,0.62601,0.62616,0.62594,0.62606,375500001.0
2006-08-08 06:50:00,0.62596,0.626,0.62567,0.62584,446899997.0
2006-08-08 06:55:00,0.62578,0.62584,0.62547,0.6255,484599999.0
2006-08-08 07:00:00,0.62538,0.62558,0.62535,0.62545,300099997.0
2006-08-08 07:05:00,0.6254,0.62583,0.62536,0.62582,410299999.0
2006-08-08 07:10:00,0.62585,0.62593,0.62555,0.62593,287100001.0
2006-08-08 07:15:00,0.62587,0.62594,0.62567,0.62575,338699995.0
2006-08-08 07:20:00,0.62585,0.62588,0.62525,0.62525,251300002.0
2006-08-08 07:25:00,0.62538,0.6257,0.62538,0.6256,338100001.0
2006-08-08 07:30:00,0.6256,0.6256,0.62515,0.62545,332600001.0
2006-08-08 07:35:00,0.62523,0.6253,0.62508,0.62515,442900000.0
2006-08-08 07:40:00,0.62513,0.62528,0.62495,0.62495,501300003.0
2006-08-08 07:45:00,0.62494,0.62511,0.62485,0.62511,450999997.0
2006-08-08 07:50:00,0.62508,0.62518,0.62476,0.62477,411700000.0
2006-08-08 07:55:00,0.6248,0.62497,0.62472,0.62487,360199997.0
2006-08-08 08:00:00,0.62468,0.62501,0.62438,0.6247,448999997.0
2006-08-08 08:05:00,0.62477,0.62489,0.62441,0.62453,373199999.0
2006-08-08 08:10:00,0.62466,0.62466,0.62411,0.62411,345300000.0
2006-08-08 08:15:00,0.62411,0.62412,0.62358,0.62358,344499999.0
2006-08-08 08:20:00,0.62368,0.62388,0.62359,0.62375,363699997.0
2006-08-08 08:25:00,0.62374,0.62392,0.62365,0.62386,327799997.0
2006-08-08 08:30:00,0.62391,0.62391,0.62346,0.62367,438899998.0
2006-08-08 08:35:00,0.6238,0.62398,0.62357,0.6239,352800000.0
2006-08-08 08:40:00,0.624,0.62422,0.6239,0.62396,359799998.0
2006-08-08 08:45:00,0.62396,0.62401,0.62381,0.62388,314999998.0
2006-08-08 08:50:00,0.62388,0.62415,0.62386,0.62403,388500001.0
2006-08-08 08:55:00,0.62408,0.62441,0.62408,0.62416,293800000.0
2006-08-08 09:00:00,0.62412,0.62437,0.62398,0.62423,364699999.0
2006-08-08 09:05:00,0.62412,0.62423,0.62387,0.6239,516799998.0
2006-08-08 09:10:00,0.62382,0.62383,0.62356,0.62362,379199998.0
2006-08-08 09:15:00,0.62352,0.62364,0.62342,0.62352,453999995.0
2006-08-08 09:20:00,0.62359,0.6237,0.62326,0.6234,363700000.0
2006-08-08 09:25:00,0.6235,0.6235,0.62275,0.6229,460900003.0
2006-08-08 09:30:00,0.62302,0.62318,0.62295,0.62299,319900001.0
2006-08-08 09:35:00,0.62303,0.62314,0.62287,0.62298,372999999.0
2006-08-08 09:40:00,0.62297,0.62315,0.62292,0.62294,408600001.0
2006-08-08 09:45:00,0.62293,0.62315,0.62285,0.62308,380199999.0
2006-08-08 09:50:00,0.62309,0.62362,0.62304,0.62362,332700004.0
2006-08-08 09:55:00,0.62354,0.62429,0.62354,0.62428,460100000.0
2006-08-08 10:00:00,0.62425,0.6243,0.62385,0.6242,346999999.0
2006-08-08 10:05:00,0.62417,0.62455,0.62392,0.62449,440400001.0
2006-08-08 10:10:00,0.6244,0.62484,0.6244,0.62459,362300000.0
2006-08-08 10:15:00,0.62468,0.62479,0.62451,0.62474,454099999.0
2006-08-08 10:20:00,0.62473,0.62473,0.62437,0.62441,427499999.0
2006-08-08 10:25:00,0.62437,0.62444,0.6242,0.62428,352799999.0
2006-08-08 10:30:00,0.62429,0.62439,0.62405,0.62412,403199999.0
2006-08-08 10:35:00,0.62418,0.62446,0.624,0.62405,400500001.0
2006-08-08 10:40:00,0.62412,0.62412,0.6239,0.62405,494700003.0
2006-08-08 10:45:00,0.62407,0.62408,0.62375,0.62376,605800000.0
2006-08-08 10:50:00,0.62386,0.62403,0.62353,0.62395,495800003.0
2006-08-08 10:55:00,0.62394,0.62406,0.62392,0.62392,500599997.0
2006-08-08 11:00:00,0.6239,0.62401,0.62369,0.62369,551099999.0
2006-08-08 11:05:00,0.62385,0.62418,0.62375,0.62401,413099998.0
2006-08-08 11:10:00,0.62408,0.62427,0.62393,0.62396,525099996.0
2006-08-08 11:15:00,0.62397,0.62397,0.62368,0.62387,545199999.0
2006-08-08 11:20:00,0.62385,0.62395,0.62375,0.62388,476199998.0
2006-08-08 11:25:00,0.62385,0.62407,0.6238,0.62389,443000001.0
2006-08-08 11:30:00,0.62395,0.62406,0.62385,0.62388,376999997.0
2006-08-08 11:35:00,0.62388,0.62388,0.62343,0.6236,368000001.0
2006-08-08 11:40:00,0.62354,0.62375,0.62354,0.62355,391300001.0
2006-08-08 11:45:00,0.62355,0.62365,0.6234,0.62355,482600004.0
2006-08-08 11:50:00,0.62355,0.6237,0.62345,0.6237,408399997.0
2006-08-08 11:55:00,0.62365,0.62431,0.62365,0.62427,395499995.0
2006-08-08 12:00:00,0.62425,0.62432,0.6241,0.6242,510999999.0
2006-08-08 12:05:00,0.62425,0.62434,0.62398,0.6241,572300001.0
2006-08-08 12:10:00,0.62405,0.62408,0.62376,0.62398,408799999.0
2006-08-08 12:15:00,0.62399,0.62429,0.62399,0.62425,427300004.0
2006-08-08 12:20:00,0.62435,0.62447,0.62419,0.62419,479900000.0
2006-08-08 12:25:00,0.6242,0.62437,0.62417,0.6243,385300002.0
2006-08-08 12:30:00,0.62424,0.62457,0.62418,0.62451,495099999.0
2006-08-08 12:35:00,0.6245,0.62471,0.62424,0.62471,397900003.0
2006-08-08 12:40:00,0.62467,0.62482,0.62437,0.62467,286200000.0
2006-08-08 12:45:00,0.62473,0.6248,0.62449,0.62449,250900001.0
2006-08-08 12:50:00,0.6244,0.62466,0.6244,0.62465,493000004.0
2006-08-08 12:55:00,0.62462,0.6248,0.62437,0.62438,253100001.0
2006-08-08 13:00:00,0.62428,0.62448,0.62391,0.62427,421499998.0
2006-08-08 13:05:00,0.62433,0.62454,0.62404,0.62442,559499994.0
2006-08-08 13:10:00,0.62447,0.62492,0.6244,0.6248,409399999.0
2006-08-08 13:15:00,0.62487,0.62491,0.62455,0.6247,420700001.0
2006-08-08 13:20:00,0.6247,0.62475,0.62435,0.62443,502800000.0
2006-08-08 13:25:00,0.62449,0.62494,0.62447,0.62483,454299999.0
2006-08-08 13:30:00,0.6248,0.625,0.62454,0.62487,422900003.0
2006-08-08 13:35:00,0.62495,0.62546,0.62483,0.62523,535700003.0
2006-08-08 13:40:00,0.62519,0.62551,0.62497,0.62502,377699997.0
2006-08-08 13:45:00,0.62502,0.62515,0.62485,0.625,350199999.0
2006-08-08 13:50:00,0.62503,0.62503,0.62476,0.62492,425199998.0
2006-08-08 13:55:00,0.62494,0.625,0.62447,0.62461,338100000.0
2006-08-08 14:00:00,0.62466,0.62494,0.62433,0.62475,449599996.0
2006-08-08 14:05:00,0.62462,0.6247,0.62379,0.62394,496499997.0
2006-08-08 14:10:00,0.62405,0.62405,0.62374,0.62387,289500002.0
2006-08-08 14:15:00,0.62394,0.62443,0.62388,0.62433,500000002.0
2006-08-08 14:20:00,0.6243,0.62439,0.62399,0.624,435900001.0
2006-08-08 14:25:00,0.62403,0.62415,0.62377,0.62383,371800000.0
2006-08-08 14:30:00,0.62386,0.62433,0.62381,0.62429,533700003.0
2006-08-08 14:35:00,0.62419,0.6246,0.62412,0.6245,305699999.0
2006-08-08 14:40:00,0.62445,0.6245,0.62418,0.62429,464800000.0
2006-08-08 14:45:00,0.62422,0.62444,0.6241,0.6244,421199997.0
2006-08-08 14:50:00,0.62436,0.6245,0.62417,0.62445,284300000.0
2006-08-08 14:55:00,0.62442,0.62455,0.6244,0.6245,323900004.0
2006-08-08 15:00:00,0.62448,0.62479,0.62442,0.62479,376400001.0
2006-08-08 15:05:00,0.62477,0.62493,0.62456,0.62476,510099999.0
2006-08-08 15:10:00,0.62493,0.62528,0.62485,0.62523,450099999.0
2006-08-08 15:15:00,0.62526,0.62537,0.62485,0.62485,404599999.0
2006-08-08 15:20:00,0.62483,0.62532,0.6248,0.62528,383400003.0
2006-08-08 15:25:00,0.6254,0.62556,0.62528,0.6253,390700001.0
2006-08-08 15:30:00,0.62535,0.62555,0.62505,0.6255,305299998.0
2006-08-08 15:35:00,0.6255,0.62562,0.62543,0.6255,295500002.0
2006-08-08 15:40:00,0.62545,0.62545,0.62485,0.62493,298900001.0
2006-08-08 15:45:00,0.6249,0.62508,0.62473,0.62485,288300000.0
2006-08-08 15:50:00,0.62475,0.62514,0.62475,0.62506,343100000.0
2006-08-08 15:55:00,0.62514,0.6256,0.62514,0.6256,369100002.0
2006-08-08 16:00:00,0.6255,0.62595,0.6255,0.62584,301600001.0
2006-08-08 16:05:00,0.6259,0.62632,0.62565,0.62625,480899998.0
2006-08-08 16:10:00,0.62617,0.62634,0.62599,0.6263,339799998.0
2006-08-08 16:15:00,0.62619,0.62628,0.62586,0.62589,369199998.0
2006-08-08 16:20:00,0.62587,0.62605,0.62585,0.62603,453200003.0
2006-08-08 16:25:00,0.626,0.62607,0.62565,0.62602,496200000.0
2006-08-08 16:30:00,0.626,0.6261,0.62587,0.62587,514000002.0
2006-08-08 16:35:00,0.62588,0.62593,0.62569,0.62577,387599997.0
2006-08-08 16:40:00,0.62578,0.62583,0.62559,0.62559,332799998.0
2006-08-08 16:45:00,0.62565,0.62581,0.62549,0.62579,585200001.0
2006-08-08 16:50:00,0.62573,0.62597,0.6256,0.62597,488799996.0
2006-08-08 16:55:00,0.62598,0.6263,0.62574,0.6263,475199998.0
2006-08-08 17:00:00,0.62636,0.62648,0.62605,0.62637,439600000.0
2006-08-08 17:05:00,0.62639,0.62644,0.62619,0.6264,366499997.0
2006-08-08 17:10:00,0.62635,0.62645,0.6261,0.62639,365999999.0
2006-08-08 17:15:00,0.62637,0.62658,0.62611,0.62611,451299996.0
2006-08-08 17:20:00,0.62624,0.6263,0.62603,0.62621,530900003.0
2006-08-08 17:25:00,0.62619,0.62622,0.62565,0.62586,512799995.0
2006-08-08 17:30:00,0.62582,0.62583,0.62536,0.62537,459299995.0
2006-08-08 17:35:00,0.62533,0.62588,0.62523,0.62562,434199998.0
2006-08-08 17:40:00,0.62543,0.62569,0.62542,0.62567,437600001.0
2006-08-08 17:45:00,0.62568,0.62577,0.62543,0.62562,329200002.0
2006-08-08 17:50:00,0.62555,0.62562,0.62538,0.62545,477500000.0
2006-08-08 17:55:00,0.62536,0.62555,0.62532,0.62553,483100001.0
2006-08-08 18:00:00,0.62547,0.62553,0.62535,0.62545,623000001.0
2006-08-08 18:05:00,0.62552,0.6259,0.62514,0.62516,997300005.0
2006-08-08 18:10:00,0.62505,0.62521,0.62428,0.6245,457100000.0
2006-08-08 18:15:00,0.62441,0.62461,0.62433,0.62434,1132500003.0
2006-08-08 18:20:00,0.62435,0.62465,0.62435,0.62455,1012099997.0
2006-08-08 18:25:00,0.62454,0.62464,0.62423,0.62445,955700001.0
2006-08-08 18:30:00,0.62448,0.62455,0.62409,0.62428,659700003.0
2006-08-08 18:35:00,0.6244,0.62457,0.62411,0.62457,998499995.0
2006-08-08 18:40:00,0.62472,0.62482,0.6243,0.62453,1356599990.0
2006-08-08 18:45:00,0.62456,0.62456,0.6241,0.62425,1101299997.0
2006-08-08 18:50:00,0.62425,0.62436,0.62415,0.62434,489499998.0
2006-08-08 18:55:00,0.62443,0.62445,0.6243,0.62445,606299998.0
2006-08-08 19:00:00,0.62448,0.62486,0.62448,0.6246,654199998.0
2006-08-08 19:05:00,0.6246,0.6248,0.62455,0.62472,835999998.0
2006-08-08 19:10:00,0.62472,0.62475,0.62445,0.6246,454600000.0
2006-08-08 19:15:00,0.6246,0.62465,0.6243,0.62446,387599996.0
2006-08-08 19:20:00,0.6245,0.62461,0.62433,0.62453,557600002.0
2006-08-08 19:25:00,0.6246,0.6247,0.62445,0.62455,620399995.0
2006-08-08 19:30:00,0.6246,0.62518,0.62445,0.62475,493799998.0
2006-08-08 19:35:00,0.62477,0.62483,0.62438,0.62457,862399993.0
2006-08-08 19:40:00,0.62468,0.62474,0.62445,0.62457,433199997.0
2006-08-08 19:45:00,0.62464,0.62482,0.6245,0.6245,382000001.0
2006-08-08 19:50:00,0.62465,0.62474,0.62446,0.62455,754300001.0
2006-08-08 19:55:00,0.62445,0.62469,0.62443,0.62449,1037500006.0
2006-08-08 20:00:00,0.62449,0.62491,0.62447,0.62474,625299998.0
2006-08-08 20:05:00,0.62478,0.62478,0.62385,0.6241,805700003.0
2006-08-08 20:10:00,0.62405,0.62433,0.61875,0.61875,479299999.0
2006-08-08 20:15:00,0.61899,0.6284,0.61888,0.6284,814699999.0
2006-08-08 20:20:00,0.62845,0.62845,0.62485,0.62662,472500002.0
2006-08-08 20:25:00,0.62648,0.62648,0.62537,0.62575,670399997.0
2006-08-08 20:30:00,0.62565,0.62695,0.62502,0.6268,837099999.0
2006-08-08 20:35:00,0.62667,0.62738,0.62645,0.62696,717699996.0
2006-08-08 20:40:00,0.62673,0.62715,0.6264,0.62651,607400002.0
2006-08-08 20:45:00,0.62642,0.62653,0.62615,0.62653,475300003.0
2006-08-08 20:50:00,0.62653,0.6266,0.62606,0.6266,863299993.0
2006-08-08 20:55:00,0.62654,0.62683,0.6261,0.6264,797499999.0
2006-08-08 21:00:00,0.6264,0.6265,0.6263,0.62635,642099996.0
2006-08-08 21:05:00,0.62645,0.6265,0.6263,0.62645,619999996.0
2006-08-08 21:10:00,0.6264,0.62648,0.62635,0.6264,394300001.0
2006-08-08 21:15:00,0.6264,0.6265,0.62625,0.6264,773899999.0
2006-08-08 21:20:00,0.62645,0.6265,0.6263,0.6264,717099999.0
2006-08-08 21:25:00,0.6264,0.62645,0.62625,0.62635,558500004.0
2006-08-08 21:30:00,0.62642,0.6265,0.62632,0.6264,456699996.0
2006-08-08 21:35:00,0.6264,0.6265,0.6263,0.62642,734599997.0
2006-08-08 21:40:00,0.62645,0.6265,0.62625,0.62625,561400000.0
2006-08-08 21:45:00,0.6264,0.62645,0.6263,0.62638,407699999.0
2006-08-08 21:50:00,0.62645,0.62655,0.62635,0.6264,464099999.0
2006-08-08 21:55:00,0.6264,0.6265,0.6263,0.6264,441699997.0
2006-08-08 22:00:00,0.6264,0.62645,0.62635,0.6264,414899999.0
2006-08-08 22:05:00,0.62635,0.62655,0.62625,0.62638,566899997.0
2006-08-08 22:10:00,0.6264,0.6265,0.6263,0.62642,445699999.0
2006-08-08 22:15:00,0.62642,0.6265,0.6263,0.6264,547000000.0
2006-08-08 22:20:00,0.62645,0.6265,0.62633,0.62645,422900002.0
2006-08-08 22:25:00,0.62635,0.6265,0.6263,0.6264,366300004.0
2006-08-08 22:30:00,0.62645,0.6265,0.62615,0.62642,431400001.0
2006-08-08 22:35:00,0.62647,0.62647,0.62615,0.62645,486200002.0
2006-08-08 22:40:00,0.6264,0.6265,0.62625,0.62632,565600000.0
2006-08-08 22:45:00,0.6264,0.6265,0.6262,0.6264,566999996.0
2006-08-08 22:50:00,0.62645,0.62645,0.62615,0.62635,551299997.0
2006-08-08 22:55:00,0.62635,0.62655,0.6262,0.6262,466299997.0
2006-08-08 23:00:00,0.62633,0.62645,0.62421,0.62466,576499995.0
2006-08-08 23:05:00,0.6248,0.62529,0.62451,0.6251,426399998.0
2006-08-08 23:10:00,0.62494,0.62507,0.62459,0.62485,470299999.0
2006-08-08 23:15:00,0.6248,0.62501,0.62438,0.62445,473899999.0
2006-08-08 23:20:00,0.62462,0.62479,0.62424,0.62456,502500002.0
2006-08-08 23:25:00,0.62621,0.62621,0.62368,0.62408,517800000.0
2006-08-08 23:30:00,0.62402,0.62413,0.62312,0.62343,515499998.0
2006-08-08 23:35:00,0.6236,0.62387,0.62312,0.62355,497299999.0
2006-08-08 23:40:00,0.62363,0.62417,0.62337,0.62383,334999995.0
2006-08-08 23:45:00,0.62388,0.6239,0.62336,0.6234,338499996.0
2006-08-08 23:50:00,0.62338,0.62341,0.62315,0.6233,363800001.0
2006-08-08 23:55:00,0.62324,0.62336,0.62286,0.62326,402199996.0
2006-08-09 00:00:00,0.62338,0.6235,0.62335,0.6234,310899997.0
2006-08-09 00:05:00,0.62345,0.62345,0.62335,0.62345,288400001.0
2006-08-09 00:10:00,0.62333,0.62381,0.62333,0.62375,403299999.0
2006-08-09 00:15:00,0.62368,0.62368,0.6234,0.6236,293300001.0
2006-08-09 00:20:00,0.6235,0.62362,0.62345,0.62355,335800000.0
2006-08-09 00:25:00,0.62354,0.62365,0.6233,0.62337,432700002.0
2006-08-09 00:30:00,0.62345,0.62345,0.62315,0.62325,314899999.0
2006-08-09 00:35:00,0.62313,0.62381,0.62313,0.62345,398299998.0
2006-08-09 00:40:00,0.62342,0.62365,0.62335,0.62335,328199998.0
2006-08-09 00:45:00,0.62335,0.62359,0.62311,0.62311,394800002.0
2006-08-09 00:50:00,0.62279,0.62279,0.62182,0.62259,525099998.0
2006-08-09 00:55:00,0.62263,0.623,0.62221,0.62234,434700001.0
2006-08-09 01:00:00,0.62239,0.62244,0.62209,0.62242,391500002.0
2006-08-09 01:05:00,0.62231,0.62285,0.62227,0.62268,338899997.0
2006-08-09 01:10:00,0.6227,0.62302,0.62245,0.62257,460200002.0
2006-08-09 01:15:00,0.62256,0.62263,0.62226,0.62245,474000003.0
2006-08-09 01:20:00,0.62242,0.6227,0.6224,0.6226,365300002.0
2006-08-09 01:25:00,0.6226,0.62298,0.62257,0.6228,341899999.0
2006-08-09 01:30:00,0.62298,0.6237,0.62288,0.62368,356600003.0
2006-08-09 01:35:00,0.62363,0.62373,0.62342,0.62365,356500003.0
2006-08-09 01:40:00,0.6239,0.62452,0.62376,0.6245,452299999.0
2006-08-09 01:45:00,0.62449,0.62474,0.62441,0.62452,483500001.0
2006-08-09 01:50:00,0.62475,0.62589,0.62457,0.6249,376600000.0
2006-08-09 01:55:00,0.62489,0.62493,0.62428,0.62439,375900000.0
2006-08-09 02:00:00,0.62446,0.62453,0.62402,0.62418,438799998.0
2006-08-09 02:05:00,0.62411,0.62438,0.6241,0.62426,231699999.0
2006-08-09 02:10:00,0.6243,0.62445,0.62421,0.62426,484799995.0
2006-08-09 02:15:00,0.62424,0.62434,0.6239,0.62392,478100002.0
2006-08-09 02:20:00,0.62399,0.62405,0.62384,0.62395,414599998.0
2006-08-09 02:25:00,0.62398,0.62407,0.6238,0.6239,355599999.0
2006-08-09 02:30:00,0.62406,0.62478,0.62404,0.62478,495099998.0
2006-08-09 02:35:00,0.62479,0.62488,0.62446,0.62462,332900003.0
2006-08-09 02:40:00,0.62457,0.62465,0.62446,0.62455,355999998.0
2006-08-09 02:45:00,0.62455,0.62466,0.62417,0.62426,347600001.0
2006-08-09 02:50:00,0.62439,0.62457,0.62431,0.62453,426900001.0
2006-08-09 02:55:00,0.62453,0.62474,0.62438,0.62455,377599999.0
2006-08-09 03:00:00,0.6245,0.62457,0.6242,0.62435,423399994.0
2006-08-09 03:05:00,0.62432,0.62461,0.6242,0.62428,429899998.0
2006-08-09 03:10:00,0.62428,0.62466,0.62426,0.62466,402499998.0
2006-08-09 03:15:00,0.62467,0.62471,0.62446,0.62467,342899999.0
2006-08-09 03:20:00,0.6248,0.62494,0.62452,0.62452,381900001.0
2006-08-09 03:25:00,0.62447,0.62457,0.62427,0.62457,381700003.0
2006-08-09 03:30:00,0.62455,0.62461,0.62445,0.62457,379799999.0
2006-08-09 03:35:00,0.62467,0.62467,0.62443,0.62459,464900000.0
2006-08-09 03:40:00,0.6245,0.62478,0.62445,0.6247,383099998.0
2006-08-09 03:45:00,0.6248,0.62501,0.62455,0.625,356899997.0
2006-08-09 03:50:00,0.62493,0.62505,0.62483,0.62505,262999998.0
2006-08-09 03:55:00,0.62492,0.62514,0.62484,0.62513,457699999.0
2006-08-09 04:00:00,0.62517,0.62533,0.62499,0.6251,535100000.0
2006-08-09 04:05:00,0.62502,0.62527,0.62502,0.62515,426400000.0
2006-08-09 04:10:00,0.62507,0.62522,0.625,0.625,416200001.0
2006-08-09 04:15:00,0.62511,0.62525,0.62499,0.62499,372099998.0
2006-08-09 04:20:00,0.62495,0.62527,0.62495,0.62504,568600002.0
2006-08-09 04:25:00,0.6252,0.62527,0.62505,0.62525,294300001.0
2006-08-09 04:30:00,0.6252,0.62527,0.62491,0.62516,530499999.0
2006-08-09 04:35:00,0.6252,0.6253,0.625,0.62525,335400004.0
2006-08-09 04:40:00,0.62527,0.62542,0.62514,0.62521,367599998.0
2006-08-09 04:45:00,0.62527,0.62541,0.62521,0.62522,533300001.0
2006-08-09 04:50:00,0.62527,0.62545,0.62515,0.62545,478500003.0
2006-08-09 04:55:00,0.62541,0.62574,0.62521,0.62557,538499999.0
2006-08-09 05:00:00,0.62557,0.62567,0.62535,0.62552,329100003.0
2006-08-09 05:05:00,0.6255,0.62555,0.62535,0.62555,292100001.0
2006-08-09 05:10:00,0.6255,0.6256,0.62536,0.62553,389699998.0
2006-08-09 05:15:00,0.6255,0.62563,0.62536,0.6256,369100001.0
2006-08-09 05:20:00,0.6255,0.62562,0.62538,0.6255,349399997.0
2006-08-09 05:25:00,0.6254,0.62589,0.6254,0.62589,491499997.0
2006-08-09 05:30:00,0.62582,0.62594,0.62558,0.62558,415199998.0
2006-08-09 05:35:00,0.62577,0.62589,0.62555,0.6257,369299997.0
2006-08-09 05:40:00,0.62578,0.62588,0.62555,0.6256,416600002.0
2006-08-09 05:45:00,0.62556,0.6256,0.6253,0.62548,328099999.0
2006-08-09 05:50:00,0.62545,0.6258,0.62545,0.62569,374899997.0
2006-08-09 05:55:00,0.6257,0.62609,0.6256,0.62576,334499999.0
2006-08-09 06:00:00,0.62577,0.62634,0.62565,0.62589,408199997.0
2006-08-09 06:05:00,0.62591,0.62617,0.62581,0.62612,518400003.0
2006-08-09 06:10:00,0.62605,0.62608,0.62567,0.62594,413200001.0
2006-08-09 06:15:00,0.6259,0.62595,0.62551,0.62571,387999999.0
2006-08-09 06:20:00,0.62563,0.62574,0.6254,0.6255,302400001.0
2006-08-09 06:25:00,0.62547,0.62555,0.62533,0.62555,423899999.0
2006-08-09 06:30:00,0.62546,0.6255,0.62525,0.62537,376400001.0
2006-08-09 06:35:00,0.62537,0.62544,0.62519,0.62528,294300000.0
2006-08-09 06:40:00,0.62519,0.62537,0.62503,0.62528,361600003.0
2006-08-09 06:45:00,0.62519,0.62524,0.62505,0.6251,362500002.0
2006-08-09 06:50:00,0.62517,0.62528,0.625,0.6252,437299998.0
2006-08-09 06:55:00,0.62522,0.62555,0.6252,0.62535,443300000.0
2006-08-09 07:00:00,0.62532,0.62565,0.62522,0.62565,253099998.0
2006-08-09 07:05:00,0.6256,0.62565,0.6251,0.62535,430900003.0
2006-08-09 07:10:00,0.62544,0.62573,0.62535,0.62557,311399999.0
2006-08-09 07:15:00,0.62557,0.62592,0.62552,0.62588,362199999.0
2006-08-09 07:20:00,0.62598,0.62614,0.62568,0.62568,324200003.0
2006-08-09 07:25:00,0.62578,0.6259,0.62554,0.62579,385100000.0
2006-08-09 07:30:00,0.62575,0.6259,0.62555,0.62555,346699999.0
2006-08-09 07:35:00,0.62575,0.62593,0.62575,0.62578,437799996.0
2006-08-09 07:40:00,0.62575,0.6259,0.62554,0.6257,276299999.0
2006-08-09 07:45:00,0.6257,0.62575,0.62555,0.62575,430400001.0
2006-08-09 07:50:00,0.6257,0.62579,0.62549,0.62549,459400002.0
2006-08-09 07:55:00,0.62552,0.62575,0.62547,0.62569,336799997.0
2006-08-09 08:00:00,0.6255,0.62609,0.6255,0.62585,440499999.0
2006-08-09 08:05:00,0.62596,0.62608,0.62563,0.62589,558900003.0
2006-08-09 08:10:00,0.62595,0.62613,0.6259,0.62595,240100001.0
2006-08-09 08:15:00,0.62599,0.62676,0.62599,0.62674,188599999.0
2006-08-09 08:20:00,0.6268,0.62697,0.6265,0.62685,463900002.0
2006-08-09 08:25:00,0.62686,0.62698,0.62675,0.62696,340200001.0
2006-08-09 08:30:00,0.6271,0.62739,0.6269,0.62726,461500003.0
2006-08-09 08:35:00,0.62728,0.62744,0.62717,0.62739,303400000.0
2006-08-09 08:40:00,0.62761,0.62813,0.62741,0.62742,465900005.0
2006-08-09 08:45:00,0.62755,0.62782,0.62713,0.62729,306900000.0
2006-08-09 08:50:00,0.62728,0.62735,0.62657,0.627,388999999.0
2006-08-09 08:55:00,0.62693,0.62705,0.62665,0.62702,348599996.0
2006-08-09 09:00:00,0.62703,0.62732,0.62692,0.62728,380800000.0
2006-08-09 09:05:00,0.62717,0.62717,0.62645,0.62664,314499999.0
2006-08-09 09:10:00,0.62669,0.62706,0.62657,0.62701,509599997.0
2006-08-09 09:15:00,0.62705,0.62727,0.62685,0.6271,537300001.0
2006-08-09 09:20:00,0.62715,0.6273,0.62685,0.62695,449500000.0
2006-08-09 09:25:00,0.62697,0.62697,0.62654,0.62673,400099995.0
2006-08-09 09:30:00,0.62671,0.62692,0.62648,0.62692,423500004.0
2006-08-09 09:35:00,0.62695,0.6273,0.62686,0.62721,416799995.0
2006-08-09 09:40:00,0.62719,0.62735,0.62707,0.6271,369999992.0
2006-08-09 09:45:00,0.62702,0.62768,0.62702,0.62762,423900002.0
2006-08-09 09:50:00,0.62759,0.62764,0.62745,0.6276,291499999.0
2006-08-09 09:55:00,0.6275,0.62765,0.62742,0.62762,228200000.0
2006-08-09 10:00:00,0.62763,0.62796,0.62757,0.62785,426800000.0
2006-08-09 10:05:00,0.62789,0.62825,0.62779,0.62813,470300005.0
2006-08-09 10:10:00,0.6282,0.6283,0.62807,0.62822,270099998.0
2006-08-09 10:15:00,0.62825,0.62838,0.62818,0.62828,392199999.0
2006-08-09 10:20:00,0.62828,0.62828,0.62814,0.62825,310500001.0
2006-08-09 10:25:00,0.6282,0.62845,0.62813,0.62843,404099999.0
2006-08-09 10:30:00,0.62837,0.6285,0.62837,0.6285,337299998.0
2006-08-09 10:35:00,0.62858,0.62919,0.62853,0.62903,425999999.0
2006-08-09 10:40:00,0.62912,0.62923,0.62893,0.62915,365899998.0
2006-08-09 10:45:00,0.62925,0.6293,0.62886,0.6291,486599997.0
2006-08-09 10:50:00,0.62915,0.6292,0.62885,0.62911,379700000.0
2006-08-09 10:55:00,0.62918,0.62923,0.6288,0.62887,366800001.0
2006-08-09 11:00:00,0.62884,0.62907,0.62863,0.62891,544399999.0
2006-08-09 11:05:00,0.62907,0.62922,0.62895,0.62913,365999999.0
2006-08-09 11:10:00,0.62912,0.62944,0.62898,0.62935,552499999.0
2006-08-09 11:15:00,0.62939,0.62955,0.62925,0.62945,477799999.0
2006-08-09 11:20:00,0.62933,0.62933,0.62873,0.62886,562500001.0
2006-08-09 11:25:00,0.62877,0.62877,0.62847,0.62851,396900001.0
2006-08-09 11:30:00,0.6286,0.62909,0.62858,0.62898,409799994.0
2006-08-09 11:35:00,0.62895,0.62924,0.6288,0.62904,431799999.0
2006-08-09 11:40:00,0.62895,0.62916,0.62893,0.62893,349599999.0
2006-08-09 11:45:00,0.629,0.6291,0.62877,0.62898,417499998.0
2006-08-09 11:50:00,0.62897,0.62905,0.62889,0.62898,401800000.0
2006-08-09 11:55:00,0.62895,0.62943,0.62895,0.62937,314100002.0
2006-08-09 12:00:00,0.62937,0.62943,0.62907,0.62932,386800000.0
2006-08-09 12:05:00,0.6293,0.62941,0.6291,0.62915,526299999.0
2006-08-09 12:10:00,0.6291,0.62925,0.629,0.6291,346899999.0
2006-08-09 12:15:00,0.6291,0.62941,0.62909,0.62931,444999998.0
2006-08-09 12:20:00,0.62941,0.62956,0.62912,0.62938,377799999.0
2006-08-09 12:25:00,0.6294,0.62948,0.62924,0.62926,321699998.0
2006-08-09 12:30:00,0.62922,0.63032,0.62921,0.63023,595199999.0
2006-08-09 12:35:00,0.63023,0.63094,0.63022,0.63029,386100000.0
2006-08-09 12:40:00,0.63024,0.63123,0.63002,0.63112,473899994.0
2006-08-09 12:45:00,0.63105,0.63119,0.63045,0.63046,466699999.0
2006-08-09 12:50:00,0.63045,0.63077,0.63037,0.63047,438099999.0
2006-08-09 12:55:00,0.63038,0.63067,0.62997,0.63007,434599998.0
2006-08-09 13:00:00,0.63007,0.6307,0.63005,0.63067,506399997.0
2006-08-09 13:05:00,0.63066,0.63069,0.63011,0.63016,453400002.0
2006-08-09 13:10:00,0.63025,0.63029,0.63008,0.6301,463999999.0
2006-08-09 13:15:00,0.6302,0.63028,0.62983,0.62988,366099998.0
2006-08-09 13:20:00,0.62992,0.62996,0.62888,0.62888,535600000.0
2006-08-09 13:25:00,0.62905,0.62959,0.62905,0.6294,386800003.0
2006-08-09 13:30:00,0.62935,0.62953,0.62935,0.6294,482300002.0
2006-08-09 13:35:00,0.62945,0.62955,0.62929,0.62945,370799999.0
2006-08-09 13:40:00,0.62943,0.62943,0.62875,0.62905,474099994.0
2006-08-09 13:45:00,0.62913,0.62962,0.62908,0.6294,408800001.0
2006-08-09 13:50:00,0.6294,0.6294,0.62883,0.62899,348200001.0
2006-08-09 13:55:00,0.62895,0.62942,0.62885,0.62928,311999998.0
2006-08-09 14:00:00,0.62927,0.62935,0.62884,0.62908,383200002.0
2006-08-09 14:05:00,0.62906,0.62937,0.62896,0.62924,460699998.0
2006-08-09 14:10:00,0.62936,0.62948,0.62913,0.6294,318199998.0
2006-08-09 14:15:00,0.62944,0.63008,0.62941,0.63,549099999.0
2006-08-09 14:20:00,0.62999,0.63006,0.62977,0.63003,495699998.0
2006-08-09 14:25:00,0.63007,0.63103,0.62994,0.63005,404099997.0
2006-08-09 14:30:00,0.63015,0.63025,0.63002,0.63021,363199997.0
2006-08-09 14:35:00,0.6301,0.6303,0.62998,0.6303,367000000.0
2006-08-09 14:40:00,0.63025,0.63025,0.62985,0.63012,393500000.0
2006-08-09 14:45:00,0.63005,0.63026,0.63002,0.63014,413800005.0
2006-08-09 14:50:00,0.63013,0.63018,0.62977,0.62996,269400000.0
2006-08-09 14:55:00,0.62994,0.62998,0.62936,0.62939,496900004.0
2006-08-09 15:00:00,0.62945,0.62959,0.62935,0.62949,426499998.0
2006-08-09 15:05:00,0.62946,0.62967,0.6294,0.6295,465999999.0
2006-08-09 15:10:00,0.62955,0.62963,0.62944,0.62958,387199998.0
2006-08-09 15:15:00,0.6296,0.62978,0.62943,0.62978,476499999.0
2006-08-09 15:20:00,0.6298,0.6298,0.62958,0.6297,417899997.0
2006-08-09 15:25:00,0.62975,0.62985,0.62964,0.62975,503100000.0
2006-08-09 15:30:00,0.6298,0.62986,0.62965,0.62985,292299998.0
2006-08-09 15:35:00,0.62987,0.63011,0.62977,0.63008,367899997.0
2006-08-09 15:40:00,0.63005,0.6301,0.62972,0.62976,364299999.0
2006-08-09 15:45:00,0.62982,0.63022,0.62958,0.63007,332399999.0
2006-08-09 15:50:00,0.63001,0.63018,0.62973,0.62979,434399996.0
2006-08-09 15:55:00,0.6298,0.62988,0.62956,0.6298,420399999.0
2006-08-09 16:00:00,0.62963,0.63015,0.62955,0.63015,309299998.0
2006-08-09 16:05:00,0.63009,0.63029,0.62998,0.63025,529300001.0
2006-08-09 16:10:00,0.62998,0.6302,0.62983,0.6301,310300000.0
2006-08-09 16:15:00,0.63005,0.63028,0.62988,0.63023,460600000.0
2006-08-09 16:20:00,0.6303,0.63047,0.63018,0.63018,432399998.0
2006-08-09 16:25:00,0.63008,0.63025,0.62986,0.63009,458499997.0
2006-08-09 16:30:00,0.63005,0.63015,0.62984,0.62984,432499998.0
2006-08-09 16:35:00,0.62983,0.62988,0.62911,0.62947,492900002.0
2006-08-09 16:40:00,0.62944,0.62946,0.62919,0.62919,259200000.0
2006-08-09 16:45:00,0.62933,0.62937,0.62919,0.62924,436400001.0
2006-08-09 16:50:00,0.62923,0.62953,0.62919,0.6293,400500003.0
2006-08-09 16:55:00,0.62928,0.62977,0.62916,0.62957,431199998.0
2006-08-09 17:00:00,0.62957,0.62976,0.62944,0.62968,399299998.0
2006-08-09 17:05:00,0.62962,0.63002,0.62951,0.63002,399999999.0
2006-08-09 17:10:00,0.62995,0.62998,0.62962,0.62972,439699996.0
2006-08-09 17:15:00,0.6297,0.62984,0.62935,0.62935,368899999.0
2006-08-09 17:20:00,0.6295,0.62987,0.62937,0.62987,448400001.0
2006-08-09 17:25:00,0.62988,0.62994,0.62965,0.62993,406600000.0
2006-08-09 17:30:00,0.62998,0.63015,0.62995,0.63,363199998.0
2006-08-09 17:35:00,0.63002,0.63028,0.62999,0.62999,432000003.0
2006-08-09 17:40:00,0.63014,0.63025,0.63003,0.63025,393199997.0
2006-08-09 17:45:00,0.63022,0.63045,0.62996,0.63042,413699998.0
2006-08-09 17:50:00,0.63035,0.6305,0.63018,0.63045,330100002.0
2006-08-09 17:55:00,0.63038,0.63042,0.63026,0.63035,459099999.0
2006-08-09 18:00:00,0.63028,0.63034,0.63005,0.6302,610100000.0
2006-08-09 18:05:00,0.63023,0.63041,0.63008,0.63025,946199994.0
2006-08-09 18:10:00,0.63021,0.63035,0.63014,0.63031,439899998.0
2006-08-09 18:15:00,0.63028,0.63034,0.62981,0.62981,1272800007.0
2006-08-09 18:20:00,0.62981,0.62994,0.6297,0.6298,1053700001.0
2006-08-09 18:25:00,0.62977,0.62992,0.6297,0.62985,1105200000.0
2006-08-09 18:30:00,0.62983,0.62993,0.62975,0.62989,741100000.0
2006-08-09 18:35:00,0.62993,0.62995,0.6297,0.6298,852100002.0
2006-08-09 18:40:00,0.62982,0.62997,0.62965,0.62983,1368700005.0
2006-08-09 18:45:00,0.6299,0.6299,0.6297,0.62985,1099400004.0
2006-08-09 18:50:00,0.62988,0.6299,0.62967,0.62972,422299995.0
2006-08-09 18:55:00,0.62977,0.62977,0.62928,0.6295,558299997.0
2006-08-09 19:00:00,0.62947,0.6296,0.6294,0.6294,601399996.0
2006-08-09 19:05:00,0.6294,0.62971,0.62935,0.62971,791600001.0
2006-08-09 19:10:00,0.62972,0.62975,0.62943,0.62954,432900003.0
2006-08-09 19:15:00,0.62955,0.6296,0.62924,0.6295,451500003.0
2006-08-09 19:20:00,0.62947,0.62975,0.62941,0.6297,566099997.0
2006-08-09 19:25:00,0.62975,0.6298,0.6295,0.62957,469600001.0
2006-08-09 19:30:00,0.6296,0.62965,0.62935,0.62955,511499999.0
2006-08-09 19:35:00,0.62953,0.62969,0.6294,0.6295,605900000.0
2006-08-09 19:40:00,0.62958,0.62965,0.6294,0.62952,500099999.0
2006-08-09 19:45:00,0.62955,0.62965,0.6293,0.6293,455200001.0
2006-08-09 19:50:00,0.62947,0.62955,0.6294,0.6295,646599995.0
2006-08-09 19:55:00,0.62938,0.6296,0.62938,0.62945,868399994.0
2006-08-09 20:00:00,0.62946,0.62957,0.62913,0.6292,664399994.0
2006-08-09 20:05:00,0.6292,0.6292,0.62858,0.62885,754699999.0
2006-08-09 20:10:00,0.62884,0.6292,0.62883,0.6292,647299997.0
2006-08-09 20:15:00,0.6291,0.62925,0.62892,0.62906,810799996.0
2006-08-09 20:20:00,0.62912,0.62917,0.6288,0.6291,410099998.0
2006-08-09 20:25:00,0.6291,0.62915,0.629,0.62906,602100002.0
2006-08-09 20:30:00,0.62904,0.62906,0.62885,0.62905,919900000.0
2006-08-09 20:35:00,0.62905,0.62915,0.6289,0.62905,643599997.0
2006-08-09 20:40:00,0.62903,0.62949,0.62898,0.62937,691299997.0
2006-08-09 20:45:00,0.62932,0.62941,0.62899,0.6293,427700000.0
2006-08-09 20:50:00,0.62933,0.62951,0.62925,0.62935,829500000.0
2006-08-09 20:55:00,0.6293,0.62938,0.62904,0.6292,759900003.0
2006-08-09 21:00:00,0.6292,0.6293,0.6291,0.62915,721699999.0
2006-08-09 21:05:00,0.62925,0.6293,0.6291,0.62925,581800002.0
2006-08-09 21:10:00,0.6292,0.62928,0.62915,0.6292,434800003.0
2006-08-09 21:15:00,0.6292,0.6293,0.62905,0.6292,709299998.0
2006-08-09 21:20:00,0.62925,0.6293,0.6291,0.6292,662099999.0
2006-08-09 21:25:00,0.6292,0.62925,0.62905,0.62915,468800000.0
2006-08-09 21:30:00,0.62922,0.6293,0.62912,0.62912,471900007.0
2006-08-09 21:35:00,0.6292,0.6293,0.6291,0.62922,704500000.0
2006-08-09 21:40:00,0.62925,0.6293,0.62905,0.62905,450199998.0
2006-08-09 21:45:00,0.6292,0.62925,0.6291,0.62918,455500000.0
2006-08-09 21:50:00,0.62925,0.62935,0.62915,0.6292,398699999.0
2006-08-09 21:55:00,0.6292,0.6293,0.6291,0.6292,473200002.0
2006-08-09 22:00:00,0.6292,0.62925,0.62915,0.6292,331200000.0
2006-08-09 22:05:00,0.62915,0.62935,0.62905,0.62922,561800000.0
2006-08-09 22:10:00,0.6292,0.6293,0.6291,0.62922,489599999.0
2006-08-09 22:15:00,0.62922,0.6293,0.6291,0.6292,454100004.0
2006-08-09 22:20:00,0.62925,0.6293,0.62912,0.62925,547800000.0
2006-08-09 22:25:00,0.62915,0.6293,0.6291,0.6292,291799998.0
2006-08-09 22:30:00,0.62925,0.6293,0.62895,0.62922,482199998.0
2006-08-09 22:35:00,0.62927,0.62927,0.62895,0.62925,498299994.0
2006-08-09 22:40:00,0.6292,0.6293,0.62905,0.62912,487299997.0
2006-08-09 22:45:00,0.6292,0.6293,0.629,0.6292,587500001.0
2006-08-09 22:50:00,0.62925,0.62925,0.62895,0.62915,624800000.0
2006-08-09 22:55:00,0.62915,0.62935,0.629,0.629,536699997.0
2006-08-09 23:00:00,0.62905,0.62925,0.62867,0.62889,593899999.0
2006-08-09 23:05:00,0.629,0.6293,0.62875,0.62905,489100000.0
2006-08-09 23:10:00,0.6289,0.62921,0.62865,0.62887,560799996.0
2006-08-09 23:15:00,0.62894,0.629,0.62847,0.62867,532000001.0
2006-08-09 23:20:00,0.62871,0.62895,0.6284,0.62875,400099996.0
2006-08-09 23:25:00,0.62874,0.62898,0.62853,0.62881,579999993.0
2006-08-09 23:30:00,0.62888,0.62902,0.62849,0.62881,519999999.0
2006-08-09 23:35:00,0.6292,0.6292,0.62875,0.62903,346399999.0
2006-08-09 23:40:00,0.6291,0.6291,0.62892,0.62898,216699998.0
2006-08-09 23:45:00,0.6291,0.6291,0.6289,0.62895,292500000.0
2006-08-09 23:50:00,0.62889,0.62898,0.6286,0.62875,426499998.0
2006-08-09 23:55:00,0.62871,0.62872,0.62805,0.62805,413700001.0
2006-08-10 00:00:00,0.62801,0.62837,0.62783,0.62825,365999998.0
2006-08-10 00:05:00,0.62828,0.62828,0.62795,0.62805,297499998.0
2006-08-10 00:10:00,0.62795,0.62828,0.62784,0.628,379400000.0
2006-08-10 00:15:00,0.62792,0.62852,0.62785,0.62842,456300000.0
2006-08-10 00:20:00,0.62837,0.6288,0.62837,0.62849,413499998.0
2006-08-10 00:25:00,0.62865,0.6287,0.62847,0.62855,414800000.0
2006-08-10 00:30:00,0.62859,0.62866,0.62822,0.62844,334900001.0
2006-08-10 00:35:00,0.62848,0.62877,0.62836,0.62855,413900003.0
2006-08-10 00:40:00,0.6285,0.6287,0.62825,0.62846,443199997.0
2006-08-10 00:45:00,0.62907,0.63163,0.62907,0.6314,581700004.0
2006-08-10 00:50:00,0.63136,0.6321,0.63117,0.6321,535000002.0
2006-08-10 00:55:00,0.63212,0.63218,0.6314,0.63144,388300001.0
2006-08-10 01:00:00,0.63139,0.63268,0.63138,0.63235,337299998.0
2006-08-10 01:05:00,0.63227,0.63251,0.63179,0.63188,417499999.0
2006-08-10 01:10:00,0.63207,0.63239,0.63207,0.63213,398600002.0
2006-08-10 01:15:00,0.6321,0.63221,0.63184,0.63194,476199998.0
2006-08-10 01:20:00,0.63194,0.63203,0.6318,0.6319,400099998.0
2006-08-10 01:25:00,0.63181,0.6325,0.63171,0.6325,332400000.0
2006-08-10 01:30:00,0.63268,0.63307,0.63253,0.63254,447900000.0
2006-08-10 01:35:00,0.63258,0.6334,0.63253,0.63328,504600000.0
2006-08-10 01:40:00,0.63341,0.63389,0.63307,0.63355,443199999.0
2006-08-10 01:45:00,0.6336,0.63365,0.63314,0.63355,407599999.0
2006-08-10 01:50:00,0.63361,0.63361,0.63334,0.63349,365600000.0
2006-08-10 01:55:00,0.63341,0.63341,0.63302,0.63304,327000002.0
2006-08-10 02:00:00,0.63309,0.63313,0.63228,0.63262,543999999.0
2006-08-10 02:05:00,0.63244,0.63326,0.63229,0.63326,381299997.0
2006-08-10 02:10:00,0.63314,0.63339,0.63289,0.63315,529199999.0
2006-08-10 02:15:00,0.63303,0.63329,0.63303,0.63308,367999998.0
2006-08-10 02:20:00,0.6332,0.63325,0.63277,0.63295,550500002.0
2006-08-10 02:25:00,0.63292,0.63292,0.63267,0.6328,376999998.0
2006-08-10 02:30:00,0.6329,0.633,0.63268,0.63283,387799999.0
2006-08-10 02:35:00,0.63284,0.63347,0.63283,0.63335,390800001.0
2006-08-10 02:40:00,0.63331,0.63348,0.63328,0.6333,299899999.0
2006-08-10 02:45:00,0.63324,0.63357,0.63309,0.6335,460299997.0
2006-08-10 02:50:00,0.63355,0.63355,0.63335,0.63348,342699997.0
2006-08-10 02:55:00,0.63348,0.63362,0.63333,0.63352,380999999.0
2006-08-10 03:00:00,0.63356,0.63363,0.63315,0.63322,462599996.0
2006-08-10 03:05:00,0.6331,0.6333,0.63301,0.6331,348699997.0
2006-08-10 03:10:00,0.63314,0.63335,0.63314,0.63325,372499997.0
2006-08-10 03:15:00,0.63322,0.63322,0.63289,0.633,399899998.0
2006-08-10 03:20:00,0.63303,0.63314,0.63272,0.633,385600002.0
2006-08-10 03:25:00,0.6331,0.63326,0.63222,0.63236,444500005.0
2006-08-10 03:30:00,0.63234,0.63317,0.63234,0.63293,547900000.0
2006-08-10 03:35:00,0.63289,0.63289,0.63159,0.63227,485599998.0
2006-08-10 03:40:00,0.63222,0.63272,0.6322,0.63248,412399999.0
2006-08-10 03:45:00,0.63251,0.63305,0.63219,0.63303,402600001.0
2006-08-10 03:50:00,0.63313,0.63349,0.63281,0.63335,379799999.0
2006-08-10 03:55:00,0.63322,0.63375,0.63311,0.63365,458800001.0
2006-08-10 04:00:00,0.63357,0.63373,0.63345,0.6335,424299998.0
2006-08-10 04:05:00,0.63345,0.63356,0.63311,0.6333,417999999.0
2006-08-10 04:10:00,0.63325,0.63351,0.6332,0.63332,402199996.0
2006-08-10 04:15:00,0.6334,0.6335,0.63301,0.63322,383199997.0
2006-08-10 04:20:00,0.63322,0.63354,0.63322,0.6333,430600000.0
2006-08-10 04:25:00,0.63337,0.63353,0.6332,0.6335,420799998.0
2006-08-10 04:30:00,0.63345,0.63352,0.6333,0.63332,403700001.0
2006-08-10 04:35:00,0.63327,0.63337,0.63305,0.63333,319599999.0
2006-08-10 04:40:00,0.63331,0.63331,0.63315,0.63315,343200001.0
2006-08-10 04:45:00,0.63316,0.63328,0.63305,0.63319,502399995.0
2006-08-10 04:50:00,0.63329,0.63342,0.63324,0.63328,276299999.0
2006-08-10 04:55:00,0.63325,0.6334,0.633,0.63323,416899999.0
2006-08-10 05:00:00,0.63323,0.63338,0.63303,0.63322,383800002.0
2006-08-10 05:05:00,0.63319,0.63335,0.63312,0.63326,389199997.0
2006-08-10 05:10:00,0.6332,0.6334,0.63317,0.63335,348499998.0
2006-08-10 05:15:00,0.6333,0.63348,0.63314,0.63342,375500002.0
2006-08-10 05:20:00,0.63335,0.63343,0.63323,0.63335,266799999.0
2006-08-10 05:25:00,0.63326,0.63355,0.63325,0.63355,386799999.0
2006-08-10 05:30:00,0.6335,0.6335,0.63294,0.63321,483600005.0
2006-08-10 05:35:00,0.63325,0.63348,0.63307,0.63343,415199999.0
2006-08-10 05:40:00,0.6334,0.63347,0.63319,0.63331,430199998.0
2006-08-10 05:45:00,0.63326,0.63326,0.63293,0.63318,275500001.0
2006-08-10 05:50:00,0.63311,0.63323,0.63295,0.63305,349700001.0
2006-08-10 05:55:00,0.63305,0.63325,0.63291,0.63315,454100001.0
2006-08-10 06:00:00,0.63306,0.6333,0.63303,0.63322,355699997.0
2006-08-10 06:05:00,0.6333,0.6334,0.6332,0.63335,433700001.0
2006-08-10 06:10:00,0.63333,0.63345,0.63325,0.63342,293400003.0
2006-08-10 06:15:00,0.63344,0.63344,0.63316,0.63324,345600001.0
2006-08-10 06:20:00,0.6331,0.6332,0.6329,0.6331,332000001.0
2006-08-10 06:25:00,0.63311,0.63332,0.63311,0.6333,427800001.0
2006-08-10 06:30:00,0.63322,0.63338,0.63291,0.63332,307700000.0
2006-08-10 06:35:00,0.63332,0.63345,0.63325,0.6334,324900001.0
2006-08-10 06:40:00,0.63332,0.63342,0.63315,0.63337,386499997.0
2006-08-10 06:45:00,0.63326,0.63326,0.63288,0.63302,382200000.0
2006-08-10 06:50:00,0.63303,0.63305,0.63265,0.6329,336400002.0
2006-08-10 06:55:00,0.6329,0.63317,0.63281,0.6329,539200004.0
2006-08-10 07:00:00,0.63289,0.6333,0.63289,0.6333,247000000.0
2006-08-10 07:05:00,0.63327,0.63356,0.63323,0.6335,427599998.0
2006-08-10 07:10:00,0.63347,0.6336,0.63312,0.6336,363399999.0
2006-08-10 07:15:00,0.63352,0.63387,0.63331,0.63331,344699996.0
2006-08-10 07:20:00,0.63324,0.63365,0.63316,0.6332,322500000.0
2006-08-10 07:25:00,0.63335,0.63347,0.63326,0.63335,356100000.0
2006-08-10 07:30:00,0.6333,0.6334,0.63302,0.63324,424700000.0
2006-08-10 07:35:00,0.63307,0.63327,0.63278,0.63302,447499996.0
2006-08-10 07:40:00,0.6329,0.6331,0.63285,0.63296,500100000.0
2006-08-10 07:45:00,0.63301,0.63352,0.63296,0.63352,400800000.0
2006-08-10 07:50:00,0.6335,0.63356,0.6333,0.63338,365599999.0
2006-08-10 07:55:00,0.6334,0.63366,0.63335,0.63355,367900003.0
2006-08-10 08:00:00,0.63345,0.63387,0.63329,0.6335,376700002.0
2006-08-10 08:05:00,0.63353,0.63371,0.63335,0.63356,479399998.0
2006-08-10 08:10:00,0.63368,0.63403,0.63365,0.63378,461099998.0
2006-08-10 08:15:00,0.63391,0.63445,0.63384,0.63432,451099994.0
2006-08-10 08:20:00,0.63438,0.6344,0.63378,0.63382,501099999.0
2006-08-10 08:25:00,0.63375,0.63406,0.63353,0.63384,419099999.0
2006-08-10 08:30:00,0.6339,0.63394,0.63279,0.6333,516799994.0
2006-08-10 08:35:00,0.6332,0.63332,0.6331,0.63325,251400001.0
2006-08-10 08:40:00,0.63326,0.63337,0.63303,0.63314,450400005.0
2006-08-10 08:45:00,0.63326,0.63378,0.63326,0.63341,346900004.0
2006-08-10 08:50:00,0.63343,0.63356,0.63328,0.63328,448699998.0
2006-08-10 08:55:00,0.63328,0.63367,0.6332,0.63367,337200003.0
2006-08-10 09:00:00,0.63364,0.63437,0.63364,0.63433,345900001.0
2006-08-10 09:05:00,0.63425,0.63433,0.63403,0.6341,373599995.0
2006-08-10 09:10:00,0.6341,0.63417,0.63392,0.63405,341600001.0
2006-08-10 09:15:00,0.634,0.63411,0.63392,0.63405,372899998.0
2006-08-10 09:20:00,0.63398,0.63402,0.63357,0.63357,417199997.0
2006-08-10 09:25:00,0.63355,0.63355,0.63269,0.63285,384500000.0
2006-08-10 09:30:00,0.63285,0.63303,0.63285,0.63301,399699998.0
2006-08-10 09:35:00,0.633,0.63322,0.63292,0.63318,340200000.0
2006-08-10 09:40:00,0.63312,0.63312,0.63201,0.63235,421599994.0
2006-08-10 09:45:00,0.63228,0.63242,0.63192,0.63193,252900000.0
2006-08-10 09:50:00,0.6318,0.6318,0.63135,0.63157,436600000.0
2006-08-10 09:55:00,0.63147,0.63185,0.63125,0.63179,370499998.0
2006-08-10 10:00:00,0.63172,0.6321,0.63157,0.6321,408899998.0
2006-08-10 10:05:00,0.6321,0.6321,0.63149,0.63177,482600000.0
2006-08-10 10:10:00,0.63171,0.63183,0.6315,0.63153,384099997.0
2006-08-10 10:15:00,0.6316,0.63213,0.63142,0.63202,555700002.0
2006-08-10 10:20:00,0.63193,0.63216,0.63178,0.63213,369399998.0
2006-08-10 10:25:00,0.63208,0.63311,0.63201,0.6327,405500000.0
2006-08-10 10:30:00,0.63276,0.63283,0.63256,0.6328,330599996.0
2006-08-10 10:35:00,0.63282,0.63292,0.6327,0.63275,407699999.0
2006-08-10 10:40:00,0.63285,0.63351,0.6327,0.6334,477800003.0
2006-08-10 10:45:00,0.63345,0.63347,0.63312,0.63321,549600001.0
2006-08-10 10:50:00,0.63328,0.63328,0.63278,0.63301,479300001.0
2006-08-10 10:55:00,0.63306,0.63347,0.63306,0.63332,346700000.0
2006-08-10 11:00:00,0.6333,0.63348,0.63299,0.63323,578200002.0
2006-08-10 11:05:00,0.63342,0.63393,0.63334,0.63388,392099999.0
2006-08-10 11:10:00,0.63383,0.63385,0.63349,0.63358,510100002.0
2006-08-10 11:15:00,0.63358,0.63368,0.63318,0.63357,552499997.0
2006-08-10 11:20:00,0.63352,0.63368,0.63341,0.63352,391299995.0
2006-08-10 11:25:00,0.63349,0.63352,0.63318,0.63321,364299999.0
2006-08-10 11:30:00,0.63332,0.63355,0.63305,0.6331,397000001.0
2006-08-10 11:35:00,0.63319,0.63338,0.63298,0.63315,524600001.0
2006-08-10 11:40:00,0.63312,0.63323,0.63307,0.63311,334200002.0
2006-08-10 11:45:00,0.6332,0.6333,0.63297,0.6333,434499996.0
2006-08-10 11:50:00,0.63333,0.63345,0.63329,0.63345,406400003.0
2006-08-10 11:55:00,0.63336,0.63346,0.63302,0.63314,477699998.0
2006-08-10 12:00:00,0.63316,0.6332,0.63291,0.633,382200001.0
2006-08-10 12:05:00,0.633,0.6331,0.63295,0.63309,416899998.0
2006-08-10 12:10:00,0.63305,0.63315,0.63295,0.63305,397400004.0
2006-08-10 12:15:00,0.63304,0.63314,0.63241,0.63269,333199999.0
2006-08-10 12:20:00,0.63277,0.63281,0.63249,0.63272,415200003.0
2006-08-10 12:25:00,0.63275,0.63283,0.63268,0.63278,274299999.0
2006-08-10 12:30:00,0.63275,0.63292,0.63261,0.6328,412199997.0
2006-08-10 12:35:00,0.6328,0.6331,0.6326,0.63303,461099994.0
2006-08-10 12:40:00,0.63295,0.63364,0.63287,0.63356,384899994.0
2006-08-10 12:45:00,0.63355,0.63364,0.63342,0.63344,377900001.0
2006-08-10 12:50:00,0.6334,0.63367,0.63335,0.63367,464199998.0
2006-08-10 12:55:00,0.63355,0.63376,0.63342,0.6336,425000002.0
2006-08-10 13:00:00,0.6336,0.63389,0.63352,0.63352,416900001.0
2006-08-10 13:05:00,0.63359,0.63426,0.63348,0.63397,519399999.0
2006-08-10 13:10:00,0.63398,0.634,0.63354,0.6336,371999995.0
2006-08-10 13:15:00,0.63367,0.63393,0.63365,0.63388,307599996.0
2006-08-10 13:20:00,0.63383,0.63383,0.63306,0.63314,451100001.0
2006-08-10 13:25:00,0.63326,0.63363,0.63314,0.63358,472399998.0
2006-08-10 13:30:00,0.63354,0.6337,0.63351,0.6336,403499999.0
2006-08-10 13:35:00,0.63373,0.63388,0.63356,0.63365,530099998.0
2006-08-10 13:40:00,0.63365,0.63403,0.63345,0.63398,525800009.0
2006-08-10 13:45:00,0.634,0.63406,0.63375,0.63375,403199997.0
2006-08-10 13:50:00,0.63378,0.63382,0.6336,0.6338,354799998.0
2006-08-10 13:55:00,0.6338,0.6339,0.63365,0.63377,414700002.0
2006-08-10 14:00:00,0.63377,0.6339,0.63356,0.6339,400200001.0
2006-08-10 14:05:00,0.6339,0.63407,0.63387,0.63394,518200002.0
2006-08-10 14:10:00,0.63404,0.63404,0.63384,0.63388,389099996.0
2006-08-10 14:15:00,0.63384,0.63405,0.6338,0.634,492299999.0
2006-08-10 14:20:00,0.63394,0.63396,0.63367,0.63374,212800001.0
2006-08-10 14:25:00,0.63377,0.634,0.63209,0.63209,316800000.0
2006-08-10 14:30:00,0.63224,0.63415,0.63224,0.63384,469299994.0
2006-08-10 14:35:00,0.63393,0.63393,0.63315,0.63316,433899998.0
2006-08-10 14:40:00,0.63312,0.63338,0.63301,0.63309,438300000.0
2006-08-10 14:45:00,0.63298,0.63347,0.63298,0.6334,386699999.0
2006-08-10 14:50:00,0.6334,0.63345,0.6332,0.6334,238100000.0
2006-08-10 14:55:00,0.63335,0.63345,0.6333,0.63335,281699998.0
2006-08-10 15:00:00,0.63358,0.63403,0.63358,0.63377,388099997.0
2006-08-10 15:05:00,0.6337,0.63388,0.63355,0.63374,548000002.0
2006-08-10 15:10:00,0.63377,0.63386,0.63367,0.63378,467200000.0
2006-08-10 15:15:00,0.63384,0.6344,0.63379,0.6344,453600000.0
2006-08-10 15:20:00,0.63441,0.63471,0.63424,0.63458,496699998.0
2006-08-10 15:25:00,0.63459,0.63459,0.63381,0.63406,497100001.0
2006-08-10 15:30:00,0.6341,0.63448,0.634,0.6343,345099997.0
2006-08-10 15:35:00,0.63427,0.63434,0.63415,0.63433,505200005.0
2006-08-10 15:40:00,0.63439,0.63503,0.63423,0.63498,364099996.0
2006-08-10 15:45:00,0.63497,0.63514,0.63485,0.63505,404000005.0
2006-08-10 15:50:00,0.63492,0.63524,0.6344,0.63513,418299996.0
2006-08-10 15:55:00,0.63515,0.63544,0.63503,0.6354,279899998.0
2006-08-10 16:00:00,0.63527,0.63538,0.63522,0.63537,334599997.0
2006-08-10 16:05:00,0.63525,0.63543,0.63521,0.63526,402799998.0
2006-08-10 16:10:00,0.63528,0.63533,0.63502,0.6351,384700000.0
2006-08-10 16:15:00,0.63498,0.63525,0.63458,0.63467,498500000.0
2006-08-10 16:20:00,0.63468,0.63474,0.63412,0.63413,310200000.0
2006-08-10 16:25:00,0.63406,0.63406,0.63357,0.6338,550999997.0
2006-08-10 16:30:00,0.63379,0.63393,0.63344,0.63352,571999997.0
2006-08-10 16:35:00,0.63354,0.63361,0.63299,0.63325,485099996.0
2006-08-10 16:40:00,0.63321,0.63368,0.63321,0.63351,428099998.0
2006-08-10 16:45:00,0.63367,0.63367,0.63331,0.63344,421999999.0
2006-08-10 16:50:00,0.63337,0.6335,0.6332,0.6335,390200001.0
2006-08-10 16:55:00,0.63353,0.63369,0.63338,0.63369,501999997.0
2006-08-10 17:00:00,0.63376,0.63377,0.63341,0.63351,672899999.0
2006-08-10 17:05:00,0.63343,0.63344,0.63305,0.63328,302700001.0
2006-08-10 17:10:00,0.63327,0.63342,0.63301,0.63328,376400000.0
2006-08-10 17:15:00,0.63329,0.63341,0.63243,0.63251,392100000.0
2006-08-10 17:20:00,0.63254,0.633,0.6324,0.6326,328600000.0
2006-08-10 17:25:00,0.6327,0.6334,0.6327,0.63336,386200004.0
2006-08-10 17:30:00,0.63332,0.6334,0.63315,0.6333,356100001.0
2006-08-10 17:35:00,0.63331,0.6334,0.63289,0.63306,303899999.0
2006-08-10 17:40:00,0.63294,0.63314,0.63274,0.63278,360899996.0
2006-08-10 17:45:00,0.6328,0.63291,0.63245,0.63254,372999999.0
2006-08-10 17:50:00,0.6325,0.63299,0.63247,0.63285,422799997.0
2006-08-10 17:55:00,0.63277,0.63302,0.63277,0.63294,546300000.0
2006-08-10 18:00:00,0.63284,0.63298,0.63237,0.63242,622599998.0
2006-08-10 18:05:00,0.63249,0.63279,0.63243,0.63265,1121899993.0
2006-08-10 18:10:00,0.63268,0.63268,0.63245,0.63266,431099997.0
2006-08-10 18:15:00,0.63268,0.63299,0.63256,0.63274,1163100000.0
2006-08-10 18:20:00,0.63272,0.63321,0.6327,0.63305,1062500006.0
2006-08-10 18:25:00,0.63302,0.63325,0.63295,0.63302,1002399999.0
2006-08-10 18:30:00,0.63299,0.63299,0.63272,0.6329,780199999.0
2006-08-10 18:35:00,0.63295,0.6331,0.63285,0.63305,937600001.0
2006-08-10 18:40:00,0.63303,0.63342,0.63296,0.63323,1521400000.0
2006-08-10 18:45:00,0.63328,0.63336,0.63304,0.63318,1053499997.0
2006-08-10 18:50:00,0.63319,0.6333,0.6331,0.6331,509300002.0
2006-08-10 18:55:00,0.63318,0.63328,0.63304,0.63323,682400003.0
2006-08-10 19:00:00,0.63322,0.63325,0.63287,0.63298,619899997.0
2006-08-10 19:05:00,0.633,0.63318,0.63286,0.63302,808199997.0
2006-08-10 19:10:00,0.63298,0.63298,0.63262,0.6327,363000002.0
2006-08-10 19:15:00,0.63274,0.63281,0.6325,0.6327,521599995.0
2006-08-10 19:20:00,0.6327,0.63283,0.63252,0.63275,578200000.0
2006-08-10 19:25:00,0.6328,0.63285,0.6326,0.6327,595599998.0
2006-08-10 19:30:00,0.63275,0.63285,0.6326,0.63275,515400000.0
2006-08-10 19:35:00,0.63275,0.63288,0.63265,0.6328,849799994.0
2006-08-10 19:40:00,0.63286,0.63295,0.6326,0.63272,391899994.0
2006-08-10 19:45:00,0.63275,0.63295,0.63259,0.63286,400600001.0
2006-08-10 19:50:00,0.63262,0.6327,0.6324,0.63245,709599999.0
2006-08-10 19:55:00,0.63235,0.6325,0.63234,0.6324,967000003.0
2006-08-10 20:00:00,0.63242,0.63288,0.63238,0.63285,722199998.0
2006-08-10 20:05:00,0.63289,0.63289,0.6325,0.6327,787800000.0
2006-08-10 20:10:00,0.63266,0.63276,0.63215,0.63255,482600001.0
2006-08-10 20:15:00,0.63245,0.6326,0.63237,0.63245,841500006.0
2006-08-10 20:20:00,0.6325,0.6325,0.63215,0.63245,468199999.0
2006-08-10 20:25:00,0.63242,0.63245,0.63224,0.6324,578199997.0
2006-08-10 20:30:00,0.6324,0.63245,0.6323,0.6324,873900006.0
2006-08-10 20:35:00,0.6324,0.6325,0.63225,0.63235,669799997.0
2006-08-10 20:40:00,0.6323,0.63246,0.63225,0.63238,641799996.0
2006-08-10 20:45:00,0.63233,0.63241,0.63223,0.63239,387899998.0
2006-08-10 20:50:00,0.63239,0.63265,0.63231,0.6326,729899997.0
2006-08-10 20:55:00,0.63252,0.6327,0.6322,0.63223,648999999.0
2006-08-10 21:00:00,0.6322,0.6323,0.6321,0.63215,646900002.0
2006-08-10 21:05:00,0.63225,0.6323,0.6321,0.63225,593099994.0
2006-08-10 21:10:00,0.6322,0.63227,0.63215,0.6322,463900002.0
2006-08-10 21:15:00,0.6322,0.6323,0.63205,0.6322,795100001.0
2006-08-10 21:20:00,0.63225,0.6323,0.6321,0.6322,599400000.0
2006-08-10 21:25:00,0.6322,0.63225,0.63205,0.63215,613499997.0
2006-08-10 21:30:00,0.63222,0.6323,0.63212,0.6322,478000002.0
2006-08-10 21:35:00,0.6322,0.6323,0.6321,0.63222,707699997.0
2006-08-10 21:40:00,0.63225,0.6323,0.63205,0.63205,526399995.0
2006-08-10 21:45:00,0.6322,0.63225,0.6321,0.63218,335800000.0
2006-08-10 21:50:00,0.63225,0.63235,0.63215,0.6322,416200003.0
2006-08-10 21:55:00,0.6322,0.6323,0.6321,0.6322,382900000.0
2006-08-10 22:00:00,0.6322,0.63225,0.63215,0.6322,309300000.0
2006-08-10 22:05:00,0.63215,0.63235,0.63205,0.63222,491299998.0
2006-08-10 22:10:00,0.6322,0.6323,0.6321,0.63222,527399999.0
2006-08-10 22:15:00,0.63222,0.6323,0.6321,0.6322,458699998.0
2006-08-10 22:20:00,0.63225,0.6323,0.63212,0.63225,512599998.0
2006-08-10 22:25:00,0.63215,0.6323,0.6321,0.6322,440600002.0
2006-08-10 22:30:00,0.63225,0.6323,0.63195,0.63222,461999996.0
2006-08-10 22:35:00,0.63227,0.63227,0.63195,0.63225,443100001.0
2006-08-10 22:40:00,0.6322,0.6323,0.63205,0.63212,585999995.0
2006-08-10 22:45:00,0.6322,0.6323,0.632,0.6322,654600001.0
2006-08-10 22:50:00,0.63225,0.63225,0.63195,0.63215,838999995.0
2006-08-10 22:55:00,0.63215,0.63235,0.632,0.632,629300005.0
2006-08-10 23:00:00,0.63205,0.63302,0.63205,0.63246,563699998.0
2006-08-10 23:05:00,0.63244,0.63262,0.63219,0.63252,584999996.0
2006-08-10 23:10:00,0.63251,0.63293,0.63235,0.63279,578200001.0
2006-08-10 23:15:00,0.63278,0.63292,0.63254,0.63257,510399995.0
2006-08-10 23:20:00,0.6327,0.63284,0.63229,0.63268,545599998.0
2006-08-10 23:25:00,0.63267,0.63275,0.63225,0.6327,435700000.0
2006-08-10 23:30:00,0.63267,0.63278,0.63255,0.6326,354699999.0
2006-08-10 23:35:00,0.63265,0.6327,0.63255,0.63258,440699998.0
2006-08-10 23:40:00,0.63265,0.63266,0.63251,0.63266,188700000.0
2006-08-10 23:45:00,0.63275,0.63275,0.63251,0.63265,454999997.0
2006-08-10 23:50:00,0.63271,0.63288,0.6326,0.63275,319999998.0
2006-08-10 23:55:00,0.63275,0.6328,0.63261,0.6327,495999997.0
2006-08-11 00:00:00,0.63275,0.6329,0.63255,0.63277,406900000.0
2006-08-11 00:05:00,0.63278,0.63285,0.63273,0.63285,360600000.0
2006-08-11 00:10:00,0.63272,0.6335,0.63272,0.63335,419800001.0
2006-08-11 00:15:00,0.63336,0.63362,0.63323,0.6335,451899998.0
2006-08-11 00:20:00,0.63338,0.63348,0.63335,0.6334,355499996.0
2006-08-11 00:25:00,0.63342,0.63345,0.63327,0.63339,289499997.0
2006-08-11 00:30:00,0.63357,0.63364,0.63335,0.63356,476899999.0
2006-08-11 00:35:00,0.6335,0.63383,0.6334,0.63364,467099998.0
2006-08-11 00:40:00,0.63356,0.63422,0.63352,0.63404,386399999.0
2006-08-11 00:45:00,0.63411,0.63428,0.63397,0.63421,315399999.0
2006-08-11 00:50:00,0.6342,0.63435,0.6341,0.63435,312000002.0
2006-08-11 00:55:00,0.63435,0.63435,0.63415,0.6342,348399997.0
2006-08-11 01:00:00,0.63419,0.63446,0.63368,0.63421,291399996.0
2006-08-11 01:05:00,0.6341,0.63422,0.63385,0.6339,258499999.0
2006-08-11 01:10:00,0.63373,0.63387,0.6336,0.63377,420999995.0
2006-08-11 01:15:00,0.63389,0.6341,0.63385,0.63396,505800002.0
2006-08-11 01:20:00,0.63395,0.63403,0.63388,0.63403,361799999.0
2006-08-11 01:25:00,0.634,0.63406,0.63385,0.63387,336299999.0
2006-08-11 01:30:00,0.63397,0.63405,0.63378,0.63395,362899999.0
2006-08-11 01:35:00,0.63395,0.63415,0.63384,0.634,380499998.0
2006-08-11 01:40:00,0.63412,0.6343,0.63395,0.63425,398400000.0
2006-08-11 01:45:00,0.63421,0.63433,0.63404,0.6342,532000000.0
2006-08-11 01:50:00,0.63429,0.63434,0.63335,0.63345,341499998.0
2006-08-11 01:55:00,0.63336,0.63348,0.6332,0.63344,493100005.0
2006-08-11 02:00:00,0.63353,0.634,0.63348,0.6338,434699999.0
2006-08-11 02:05:00,0.63374,0.63374,0.63348,0.6335,298599997.0
2006-08-11 02:10:00,0.63362,0.63385,0.6335,0.63377,479000002.0
2006-08-11 02:15:00,0.63366,0.63395,0.63351,0.63371,372800003.0
2006-08-11 02:20:00,0.6338,0.63397,0.63351,0.63377,412000001.0
2006-08-11 02:25:00,0.63377,0.63379,0.63301,0.63312,524199997.0
2006-08-11 02:30:00,0.6332,0.63384,0.63314,0.63373,401000002.0
2006-08-11 02:35:00,0.63371,0.63416,0.6337,0.63387,529299998.0
2006-08-11 02:40:00,0.63386,0.63413,0.63382,0.63402,339000000.0
2006-08-11 02:45:00,0.63403,0.63405,0.63392,0.634,275800002.0
2006-08-11 02:50:00,0.63409,0.6341,0.63394,0.63405,352699997.0
2006-08-11 02:55:00,0.63405,0.63416,0.63395,0.63395,461699996.0
2006-08-11 03:00:00,0.63395,0.63417,0.6339,0.634,381599998.0
2006-08-11 03:05:00,0.63394,0.6342,0.6339,0.63406,440299998.0
2006-08-11 03:10:00,0.63401,0.63414,0.63391,0.63405,366000001.0
2006-08-11 03:15:00,0.63405,0.6341,0.63374,0.63374,435000001.0
2006-08-11 03:20:00,0.63377,0.63393,0.63369,0.63385,430300009.0
2006-08-11 03:25:00,0.63377,0.63377,0.63328,0.63345,373400000.0
2006-08-11 03:30:00,0.6334,0.6338,0.63314,0.63347,434500001.0
2006-08-11 03:35:00,0.6336,0.6339,0.63329,0.63335,418300000.0
2006-08-11 03:40:00,0.6333,0.63355,0.6332,0.63327,342700001.0
2006-08-11 03:45:00,0.63321,0.63361,0.63309,0.63361,370200000.0
2006-08-11 03:50:00,0.63353,0.6341,0.63348,0.6341,461199998.0
2006-08-11 03:55:00,0.63412,0.6345,0.63364,0.63407,372000002.0
2006-08-11 04:00:00,0.63399,0.6341,0.63392,0.63405,391300000.0
2006-08-11 04:05:00,0.63401,0.63411,0.63368,0.63388,588400000.0
2006-08-11 04:10:00,0.63387,0.63398,0.63346,0.63346,394999999.0
2006-08-11 04:15:00,0.63362,0.6338,0.63336,0.63336,413799999.0
2006-08-11 04:20:00,0.63333,0.63372,0.63333,0.63359,488099999.0
2006-08-11 04:25:00,0.63363,0.63384,0.63329,0.63368,382999998.0
2006-08-11 04:30:00,0.63364,0.63375,0.63357,0.63361,413700001.0
2006-08-11 04:35:00,0.6335,0.63392,0.63326,0.63389,474200000.0
2006-08-11 04:40:00,0.63391,0.63403,0.63377,0.63377,437700003.0
2006-08-11 04:45:00,0.63377,0.63405,0.63377,0.63393,465299997.0
2006-08-11 04:50:00,0.63393,0.63395,0.63382,0.63395,296200001.0
2006-08-11 04:55:00,0.63395,0.63402,0.63356,0.63381,430500000.0
2006-08-11 05:00:00,0.63392,0.63403,0.63365,0.63381,330099998.0
2006-08-11 05:05:00,0.63385,0.63408,0.63382,0.63402,530599999.0
2006-08-11 05:10:00,0.63396,0.63423,0.63383,0.63423,275200001.0
2006-08-11 05:15:00,0.63412,0.63425,0.63373,0.63411,413599998.0
2006-08-11 05:20:00,0.63389,0.63407,0.63361,0.63397,414900002.0
2006-08-11 05:25:00,0.6339,0.63413,0.6339,0.63413,425699998.0
2006-08-11 05:30:00,0.63403,0.6341,0.63385,0.63405,304699997.0
2006-08-11 05:35:00,0.63407,0.63416,0.6338,0.63391,401399999.0
2006-08-11 05:40:00,0.63395,0.63422,0.63385,0.63419,369600000.0
2006-08-11 05:45:00,0.63416,0.63434,0.63409,0.63426,265400000.0
2006-08-11 05:50:00,0.63423,0.63435,0.63404,0.63415,396100000.0
2006-08-11 05:55:00,0.6341,0.63443,0.634,0.63431,356799998.0
2006-08-11 06:00:00,0.63425,0.6343,0.63407,0.63407,297899996.0
2006-08-11 06:05:00,0.63415,0.63427,0.63405,0.63427,455900000.0
2006-08-11 06:10:00,0.63428,0.6344,0.63415,0.6343,304299999.0
2006-08-11 06:15:00,0.63426,0.63476,0.63416,0.63476,314100001.0
2006-08-11 06:20:00,0.63475,0.63493,0.63441,0.63441,339100002.0
2006-08-11 06:25:00,0.63439,0.63473,0.63439,0.63473,271800000.0
2006-08-11 06:30:00,0.63463,0.63479,0.63443,0.63475,378899998.0
2006-08-11 06:35:00,0.63465,0.63465,0.63423,0.63441,362600002.0
2006-08-11 06:40:00,0.6344,0.63472,0.63433,0.63472,510700001.0
2006-08-11 06:45:00,0.6347,0.63496,0.63465,0.63474,368700000.0
2006-08-11 06:50:00,0.63477,0.6349,0.63465,0.63485,365500001.0
2006-08-11 06:55:00,0.63479,0.63493,0.63465,0.63493,508800002.0
2006-08-11 07:00:00,0.63486,0.63495,0.63463,0.63495,427900001.0
2006-08-11 07:05:00,0.6349,0.63513,0.63465,0.63507,357000002.0
2006-08-11 07:10:00,0.63505,0.6351,0.63475,0.6351,386000002.0
2006-08-11 07:15:00,0.63505,0.6351,0.63489,0.63491,301300001.0
2006-08-11 07:20:00,0.63505,0.63511,0.63485,0.63496,327600003.0
2006-08-11 07:25:00,0.63513,0.63529,0.63495,0.635,432000004.0
2006-08-11 07:30:00,0.635,0.635,0.63424,0.63451,401499998.0
2006-08-11 07:35:00,0.63435,0.63463,0.63435,0.63463,415899996.0
2006-08-11 07:40:00,0.63458,0.63495,0.63458,0.63468,423499999.0
2006-08-11 07:45:00,0.63473,0.63495,0.63465,0.63474,376099998.0
2006-08-11 07:50:00,0.63473,0.63488,0.6346,0.63467,418799995.0
2006-08-11 07:55:00,0.6347,0.6347,0.6343,0.63458,389999998.0
2006-08-11 08:00:00,0.6345,0.63468,0.63361,0.63376,432799996.0
2006-08-11 08:05:00,0.63383,0.63389,0.63343,0.63383,509900000.0
2006-08-11 08:10:00,0.63381,0.6343,0.6335,0.63366,400999999.0
2006-08-11 08:15:00,0.63375,0.63378,0.63304,0.63307,383499996.0
2006-08-11 08:20:00,0.63318,0.63344,0.63298,0.63338,420699996.0
2006-08-11 08:25:00,0.63315,0.63325,0.63246,0.6329,338200003.0
2006-08-11 08:30:00,0.63288,0.63296,0.63195,0.63237,292799999.0
2006-08-11 08:35:00,0.63244,0.63355,0.63244,0.63355,457499999.0
2006-08-11 08:40:00,0.63358,0.63358,0.63325,0.63325,309199999.0
2006-08-11 08:45:00,0.63338,0.6335,0.63308,0.63308,332999998.0
2006-08-11 08:50:00,0.63313,0.63329,0.63299,0.63318,347699998.0
2006-08-11 08:55:00,0.63321,0.63337,0.63297,0.63327,338799999.0
2006-08-11 09:00:00,0.63326,0.63335,0.63281,0.63328,492399999.0
2006-08-11 09:05:00,0.6332,0.63342,0.63315,0.63332,453000005.0
2006-08-11 09:10:00,0.6333,0.63335,0.63303,0.63304,308400000.0
2006-08-11 09:15:00,0.63299,0.6331,0.63269,0.63291,450300001.0
2006-08-11 09:20:00,0.63279,0.63282,0.6322,0.6322,355199997.0
2006-08-11 09:25:00,0.6322,0.6327,0.63211,0.63268,348199999.0
2006-08-11 09:30:00,0.63278,0.63289,0.63237,0.63272,518400002.0
2006-08-11 09:35:00,0.63278,0.63337,0.63225,0.6331,411499999.0
2006-08-11 09:40:00,0.63312,0.6332,0.63253,0.6328,456199998.0
2006-08-11 09:45:00,0.63272,0.63297,0.63272,0.63283,271000003.0
2006-08-11 09:50:00,0.63283,0.63318,0.63279,0.63318,308300000.0
2006-08-11 09:55:00,0.63307,0.63309,0.63251,0.63268,249000000.0
2006-08-11 10:00:00,0.63267,0.63277,0.63247,0.63247,345999997.0
2006-08-11 10:05:00,0.63236,0.63265,0.63223,0.63265,550799997.0
2006-08-11 10:10:00,0.6326,0.63335,0.6326,0.63319,250500000.0
2006-08-11 10:15:00,0.63322,0.63325,0.63301,0.63309,477400001.0
2006-08-11 10:20:00,0.63319,0.63353,0.6331,0.63353,389799999.0
2006-08-11 10:25:00,0.6335,0.63358,0.63309,0.63309,374599995.0
2006-08-11 10:30:00,0.63295,0.63352,0.63294,0.63339,342600001.0
2006-08-11 10:35:00,0.63338,0.63341,0.63295,0.63306,581100002.0
2006-08-11 10:40:00,0.63318,0.63349,0.63301,0.63343,437300001.0
2006-08-11 10:45:00,0.63341,0.63367,0.63303,0.6336,483800007.0
2006-08-11 10:50:00,0.63358,0.63358,0.63323,0.6334,351500001.0
2006-08-11 10:55:00,0.6334,0.63354,0.63327,0.63342,391700000.0
2006-08-11 11:00:00,0.63344,0.63377,0.63326,0.63335,578799999.0
2006-08-11 11:05:00,0.63349,0.63357,0.63327,0.6335,470099999.0
2006-08-11 11:10:00,0.63336,0.63346,0.63316,0.6333,458999998.0
2006-08-11 11:15:00,0.63337,0.63355,0.63308,0.63327,533600003.0
2006-08-11 11:20:00,0.63315,0.63326,0.633,0.63308,524699994.0
2006-08-11 11:25:00,0.63306,0.63318,0.63295,0.63307,322900002.0
2006-08-11 11:30:00,0.63311,0.63317,0.63294,0.63305,363400002.0
2006-08-11 11:35:00,0.6331,0.63313,0.63295,0.63305,440599999.0
2006-08-11 11:40:00,0.633,0.63316,0.633,0.63303,395899999.0
2006-08-11 11:45:00,0.6331,0.6332,0.63293,0.6331,451099998.0
2006-08-11 11:50:00,0.6331,0.6332,0.633,0.6331,399299999.0
2006-08-11 11:55:00,0.6331,0.63325,0.6331,0.63325,289100001.0
2006-08-11 12:00:00,0.63325,0.6333,0.6331,0.63329,392900002.0
2006-08-11 12:05:00,0.6333,0.63373,0.6333,0.63373,406399998.0
2006-08-11 12:10:00,0.6337,0.63375,0.63353,0.63355,306800000.0
2006-08-11 12:15:00,0.63355,0.63368,0.63351,0.63365,428699999.0
2006-08-11 12:20:00,0.63375,0.63386,0.63355,0.63357,382199997.0
2006-08-11 12:25:00,0.6336,0.63367,0.6335,0.63358,306000001.0
2006-08-11 12:30:00,0.63355,0.6337,0.63345,0.6336,455999998.0
2006-08-11 12:35:00,0.6336,0.63364,0.6333,0.6334,492900002.0
2006-08-11 12:40:00,0.63332,0.63357,0.63315,0.63333,373499996.0
2006-08-11 12:45:00,0.63347,0.63356,0.63335,0.6335,315400001.0
2006-08-11 12:50:00,0.63348,0.63367,0.63335,0.63352,480600001.0
2006-08-11 12:55:00,0.63346,0.63363,0.63299,0.63308,467399999.0
2006-08-11 13:00:00,0.63283,0.63331,0.63283,0.63327,454600000.0
2006-08-11 13:05:00,0.63338,0.63342,0.63283,0.6331,458499996.0
2006-08-11 13:10:00,0.6332,0.6333,0.63315,0.6332,404100002.0
2006-08-11 13:15:00,0.63325,0.6334,0.63315,0.63321,355500000.0
2006-08-11 13:20:00,0.63315,0.63335,0.6331,0.6331,420999999.0
2006-08-11 13:25:00,0.63325,0.63325,0.63279,0.63292,466300001.0
2006-08-11 13:30:00,0.63282,0.63297,0.63269,0.63286,600200003.0
2006-08-11 13:35:00,0.63289,0.63292,0.63275,0.6328,402499997.0
2006-08-11 13:40:00,0.6328,0.63294,0.63268,0.63281,429800001.0
2006-08-11 13:45:00,0.6328,0.63295,0.63275,0.63285,393300004.0
2006-08-11 13:50:00,0.63286,0.63293,0.63273,0.63292,475699998.0
2006-08-11 13:55:00,0.6329,0.63302,0.63279,0.6329,404399999.0
2006-08-11 14:00:00,0.63289,0.63306,0.63264,0.63299,372300001.0
2006-08-11 14:05:00,0.6329,0.63305,0.63281,0.63295,444799998.0
2006-08-11 14:10:00,0.63305,0.63317,0.63294,0.633,334400001.0
2006-08-11 14:15:00,0.63302,0.63337,0.63295,0.63317,409699995.0
2006-08-11 14:20:00,0.63319,0.63358,0.63319,0.63345,398100003.0
2006-08-11 14:25:00,0.63343,0.63343,0.63251,0.63251,404600003.0
2006-08-11 14:30:00,0.63264,0.63281,0.63185,0.63205,400199999.0
2006-08-11 14:35:00,0.63206,0.63352,0.63206,0.63352,385499996.0
2006-08-11 14:40:00,0.63338,0.63349,0.63296,0.6334,415499996.0
2006-08-11 14:45:00,0.63325,0.63442,0.63309,0.63437,444400000.0
2006-08-11 14:50:00,0.63417,0.63462,0.63381,0.63458,412299993.0
2006-08-11 14:55:00,0.63456,0.63474,0.6342,0.63437,405799998.0
2006-08-11 15:00:00,0.63444,0.63466,0.63434,0.63461,511399999.0
2006-08-11 15:05:00,0.63452,0.63497,0.63451,0.63492,499199998.0
2006-08-11 15:10:00,0.63502,0.63519,0.63488,0.63509,558899998.0
2006-08-11 15:15:00,0.63506,0.63506,0.63445,0.63448,419500004.0
2006-08-11 15:20:00,0.63444,0.6346,0.63406,0.63418,506900000.0
2006-08-11 15:25:00,0.63417,0.63428,0.63387,0.63401,515900000.0
2006-08-11 15:30:00,0.634,0.63406,0.63387,0.63405,365700001.0
2006-08-11 15:35:00,0.63395,0.63429,0.63387,0.63427,305400000.0
2006-08-11 15:40:00,0.63416,0.63428,0.63386,0.63415,453300000.0
2006-08-11 15:45:00,0.63421,0.63469,0.63421,0.63463,487699998.0
2006-08-11 15:50:00,0.63453,0.6346,0.63425,0.6343,347500000.0
2006-08-11 15:55:00,0.63432,0.63443,0.63395,0.6341,409600000.0
2006-08-11 16:00:00,0.63398,0.63411,0.63384,0.63402,456100007.0
2006-08-11 16:05:00,0.63397,0.63431,0.63397,0.6342,372400000.0
2006-08-11 16:10:00,0.63405,0.63436,0.63405,0.63417,339900002.0
2006-08-11 16:15:00,0.63415,0.63438,0.63389,0.63389,487100004.0
2006-08-11 16:20:00,0.63391,0.63407,0.63375,0.63387,461499994.0
2006-08-11 16:25:00,0.63385,0.63407,0.63373,0.63387,438299999.0
2006-08-11 16:30:00,0.63385,0.63405,0.63385,0.63397,492799993.0
2006-08-11 16:35:00,0.63398,0.63399,0.63383,0.63397,402399999.0
2006-08-11 16:40:00,0.63396,0.63396,0.6337,0.6337,220500001.0
2006-08-11 16:45:00,0.63383,0.6342,0.63378,0.63415,473100002.0
2006-08-11 16:50:00,0.63415,0.63446,0.63405,0.63438,473699997.0
2006-08-11 16:55:00,0.63438,0.63524,0.6343,0.63524,550299999.0
2006-08-11 17:00:00,0.63524,0.63525,0.63479,0.63513,641499999.0
2006-08-11 17:05:00,0.63516,0.6352,0.6349,0.63514,583200000.0
2006-08-11 17:10:00,0.63508,0.63515,0.6349,0.63503,431500006.0
2006-08-11 17:15:00,0.63503,0.63524,0.63495,0.635,395899999.0
2006-08-11 17:20:00,0.6351,0.63515,0.63476,0.63492,450199998.0
2006-08-11 17:25:00,0.63485,0.63508,0.63482,0.63502,526599998.0
2006-08-11 17:30:00,0.63503,0.63552,0.63498,0.63542,533799997.0
2006-08-11 17:35:00,0.6354,0.63583,0.6354,0.63556,310399997.0
2006-08-11 17:40:00,0.63544,0.6355,0.63525,0.63543,433500001.0
2006-08-11 17:45:00,0.63539,0.63555,0.63504,0.63548,367699999.0
2006-08-11 17:50:00,0.63538,0.63549,0.63513,0.63528,457500000.0
2006-08-11 17:55:00,0.63516,0.63523,0.63447,0.63449,375300000.0
2006-08-11 18:00:00,0.63444,0.6346,0.63397,0.63406,675799997.0
2006-08-11 18:05:00,0.63413,0.63433,0.63373,0.63395,935699999.0
2006-08-11 18:10:00,0.63387,0.63393,0.63347,0.6336,500099999.0
2006-08-11 18:15:00,0.63358,0.63383,0.6335,0.63363,1288799994.0
2006-08-11 18:20:00,0.63363,0.63368,0.63347,0.63355,986600003.0
2006-08-11 18:25:00,0.63353,0.63373,0.63321,0.63327,1008099998.0
2006-08-11 18:30:00,0.63323,0.6334,0.63302,0.63315,757899998.0
2006-08-11 18:35:00,0.63315,0.63331,0.63305,0.63331,868099997.0
2006-08-11 18:40:00,0.63335,0.63357,0.63325,0.63343,1607199998.0
2006-08-11 18:45:00,0.63348,0.63348,0.63313,0.63333,956399996.0
2006-08-11 18:50:00,0.63335,0.63335,0.63323,0.63328,491099999.0
2006-08-11 18:55:00,0.63338,0.63339,0.63319,0.63333,737500000.0
2006-08-11 19:00:00,0.63332,0.63332,0.63267,0.6328,691800000.0
2006-08-11 19:05:00,0.63286,0.63313,0.63285,0.63306,870500003.0
2006-08-11 19:10:00,0.63303,0.63319,0.63293,0.63295,414200003.0
2006-08-11 19:15:00,0.6329,0.63295,0.63275,0.63295,407399994.0
2006-08-11 19:20:00,0.63294,0.63316,0.63275,0.63295,554599997.0
2006-08-11 19:25:00,0.633,0.63305,0.6328,0.6329,550100000.0
2006-08-11 19:30:00,0.63295,0.633,0.63275,0.6329,495399998.0
2006-08-11 19:35:00,0.6329,0.63295,0.6328,0.63285,698200002.0
2006-08-11 19:40:00,0.63293,0.633,0.63275,0.63287,456300003.0
2006-08-11 19:45:00,0.6329,0.633,0.63265,0.63298,399800001.0
2006-08-11 19:50:00,0.63283,0.63305,0.63283,0.633,727700002.0
2006-08-11 19:55:00,0.63289,0.63312,0.63282,0.63295,882000000.0
2006-08-11 20:00:00,0.63293,0.63306,0.63275,0.63285,690599997.0
2006-08-11 20:05:00,0.63288,0.6329,0.6325,0.6327,771499999.0
2006-08-11 20:10:00,0.63265,0.63275,0.63236,0.63274,448400000.0
2006-08-11 20:15:00,0.63265,0.63275,0.63249,0.63249,856100000.0
2006-08-11 20:20:00,0.6325,0.6326,0.63225,0.63255,570799996.0
2006-08-11 20:25:00,0.63255,0.6326,0.63245,0.63255,593600004.0
2006-08-11 20:30:00,0.6325,0.63277,0.6325,0.6327,907999995.0
2006-08-11 20:35:00,0.63269,0.63283,0.63255,0.63281,657299995.0
2006-08-11 20:40:00,0.63275,0.6329,0.6327,0.63288,590799999.0
2006-08-11 20:45:00,0.63285,0.63299,0.63273,0.63298,418900001.0
2006-08-11 20:50:00,0.633,0.6331,0.6328,0.63287,718399999.0
2006-08-11 20:55:00,0.63275,0.6329,0.63255,0.6328,735300002.0
2006-08-11 21:00:00,0.6328,0.6329,0.6327,0.63275,672599992.0
2006-08-11 21:05:00,0.63285,0.6329,0.6327,0.63285,650199995.0
2006-08-11 21:10:00,0.6328,0.63288,0.63275,0.6328,365699998.0
2006-08-11 21:15:00,0.6328,0.6329,0.63265,0.6328,732300002.0
2006-08-11 21:20:00,0.63285,0.6329,0.6327,0.6328,566399999.0
2006-08-11 21:25:00,0.6328,0.63285,0.63265,0.63275,555600005.0
2006-08-11 21:30:00,0.63282,0.6329,0.63272,0.6328,446299997.0
2006-08-11 21:35:00,0.6328,0.6329,0.6327,0.63282,793299996.0
2006-08-11 21:40:00,0.63285,0.6329,0.63265,0.63265,598699999.0
2006-08-11 21:45:00,0.6328,0.63285,0.6327,0.63278,364700002.0
2006-08-11 21:50:00,0.6328,0.63295,0.63275,0.6328,494599999.0
2006-08-11 21:55:00,0.6328,0.6329,0.6327,0.6328,454300000.0
2006-08-11 22:00:00,0.6328,0.63285,0.63275,0.6328,430299998.0
2006-08-11 22:05:00,0.63275,0.63295,0.63265,0.63282,403399998.0
2006-08-11 22:10:00,0.6328,0.6329,0.6327,0.63282,536900000.0
2006-08-11 22:15:00,0.63282,0.6329,0.6327,0.6328,528099999.0
2006-08-11 22:20:00,0.63285,0.6329,0.63272,0.63285,505799999.0
2006-08-11 22:25:00,0.63275,0.6329,0.6327,0.6328,382399997.0
2006-08-11 22:30:00,0.63285,0.6329,0.63255,0.63282,444700001.0
2006-08-11 22:35:00,0.63287,0.63287,0.63255,0.63285,481500001.0
2006-08-11 22:40:00,0.6328,0.6329,0.63265,0.63272,511699998.0
2006-08-11 22:45:00,0.6328,0.6329,0.6326,0.6328,555999998.0
2006-08-11 22:50:00,0.63285,0.63285,0.63255,0.63275,597400000.0
2006-08-11 22:55:00,0.63275,0.63295,0.6326,0.6326,573699999.0
2006-08-14 00:00:00,0.6314,0.6314,0.6314,0.6314,86100002.0
2006-08-14 00:05:00,0.6315,0.6315,0.6315,0.6315,86100002.0
2006-08-14 00:10:00,0.6314,0.6315,0.6313,0.6315,258300006.0
2006-08-14 00:15:00,0.6316,0.6316,0.6316,0.6316,86100002.0
2006-08-14 00:20:00,0.6315,0.6319,0.6315,0.6319,344400008.0
2006-08-14 00:25:00,0.632,0.6322,0.632,0.6321,172200004.0
2006-08-14 00:30:00,0.6322,0.6323,0.6321,0.6323,344400008.0
2006-08-14 00:35:00,0.6321,0.6323,0.6321,0.6321,258300006.0
2006-08-14 00:40:00,0.6322,0.6331,0.6322,0.6331,430500010.0
2006-08-14 00:45:00,0.6334,0.6367,0.6334,0.6353,430500010.0
2006-08-14 00:50:00,0.6352,0.6352,0.634,0.6342,344400008.0
2006-08-14 00:55:00,0.6341,0.6343,0.6332,0.634,344400008.0
2006-08-14 01:00:00,0.6341,0.6342,0.634,0.6342,172200004.0
2006-08-14 01:05:00,0.6341,0.6343,0.6341,0.6342,344400008.0
2006-08-14 01:10:00,0.6343,0.6343,0.6342,0.6343,344400008.0
2006-08-14 01:15:00,0.6342,0.6343,0.634,0.6343,344400008.0
2006-08-14 01:20:00,0.6341,0.6342,0.6341,0.6341,172200004.0
2006-08-14 01:25:00,0.6342,0.6342,0.6341,0.6341,86100002.0
2006-08-14 01:30:00,0.6339,0.6342,0.6339,0.6341,172200004.0
2006-08-14 01:35:00,0.6342,0.6343,0.6341,0.6342,258300006.0
2006-08-14 01:40:00,0.6343,0.6344,0.6341,0.6344,344400008.0
2006-08-14 01:45:00,0.6343,0.6347,0.6343,0.6347,258300006.0
2006-08-14 01:50:00,0.6348,0.6349,0.6348,0.6349,172200004.0
2006-08-14 01:55:00,0.635,0.635,0.6347,0.6349,430500010.0
2006-08-14 02:00:00,0.63477,0.63487,0.63444,0.63444,404899999.0
2006-08-14 02:05:00,0.6345,0.63469,0.6341,0.63422,298499999.0
2006-08-14 02:10:00,0.6343,0.6344,0.63414,0.6343,366900002.0
2006-08-14 02:15:00,0.63425,0.6347,0.63421,0.63465,296899997.0
2006-08-14 02:20:00,0.63473,0.63475,0.63444,0.6345,494999999.0
2006-08-14 02:25:00,0.63458,0.63485,0.63445,0.63475,460300000.0
2006-08-14 02:30:00,0.6348,0.63498,0.63456,0.6349,434100000.0
2006-08-14 02:35:00,0.63494,0.63562,0.63494,0.63553,377700001.0
2006-08-14 02:40:00,0.63554,0.63578,0.63547,0.63578,375300002.0
2006-08-14 02:45:00,0.63583,0.63605,0.63576,0.63577,376300001.0
2006-08-14 02:50:00,0.63577,0.63591,0.63562,0.63583,480099999.0
2006-08-14 02:55:00,0.63587,0.63591,0.6357,0.63575,392299997.0
2006-08-14 03:00:00,0.63575,0.63605,0.63574,0.636,309599999.0
2006-08-14 03:05:00,0.63595,0.6361,0.63572,0.6361,529699999.0
2006-08-14 03:10:00,0.63613,0.63621,0.63561,0.6358,320400001.0
2006-08-14 03:15:00,0.63589,0.63634,0.63589,0.63615,425900002.0
2006-08-14 03:20:00,0.63617,0.63634,0.63594,0.63632,242900002.0
2006-08-14 03:25:00,0.63635,0.6364,0.63606,0.63634,355299994.0
2006-08-14 03:30:00,0.63632,0.63632,0.63588,0.636,332299999.0
2006-08-14 03:35:00,0.6361,0.6361,0.63593,0.636,423199997.0
2006-08-14 03:40:00,0.63599,0.63633,0.63599,0.63628,429499999.0
2006-08-14 03:45:00,0.6364,0.6364,0.63615,0.6364,333199999.0
2006-08-14 03:50:00,0.63635,0.63677,0.6363,0.63677,372000001.0
2006-08-14 03:55:00,0.63664,0.63679,0.63649,0.63655,534100000.0
2006-08-14 04:00:00,0.63645,0.63671,0.63636,0.63659,493399998.0
2006-08-14 04:05:00,0.63667,0.63681,0.6365,0.63668,513399998.0
2006-08-14 04:10:00,0.6366,0.63678,0.63642,0.63642,380799999.0
2006-08-14 04:15:00,0.6365,0.6366,0.63632,0.63635,379900001.0
2006-08-14 04:20:00,0.63633,0.63648,0.63625,0.63635,500099996.0
2006-08-14 04:25:00,0.6365,0.63655,0.63635,0.63645,272600001.0
2006-08-14 04:30:00,0.6364,0.63662,0.63635,0.63651,520100000.0
2006-08-14 04:35:00,0.63655,0.63658,0.6362,0.63628,400699999.0
2006-08-14 04:40:00,0.6362,0.63643,0.63614,0.63617,339099999.0
2006-08-14 04:45:00,0.63617,0.63625,0.63594,0.6361,543099996.0
2006-08-14 04:50:00,0.63617,0.63624,0.63599,0.63615,237500000.0
2006-08-14 04:55:00,0.63617,0.63635,0.6359,0.63625,447499999.0
2006-08-14 05:00:00,0.63629,0.63646,0.63614,0.63615,517899997.0
2006-08-14 05:05:00,0.63613,0.6364,0.63612,0.63635,422899998.0
2006-08-14 05:10:00,0.63626,0.6364,0.63601,0.63625,393800005.0
2006-08-14 05:15:00,0.6362,0.63625,0.63605,0.63614,327000000.0
2006-08-14 05:20:00,0.63608,0.63616,0.63588,0.6361,353899997.0
2006-08-14 05:25:00,0.63613,0.6363,0.63595,0.6363,460799999.0
2006-08-14 05:30:00,0.63623,0.63623,0.63605,0.63613,367400002.0
2006-08-14 05:35:00,0.63612,0.63612,0.63575,0.636,401599999.0
2006-08-14 05:40:00,0.63608,0.63625,0.63602,0.6362,406500000.0
2006-08-14 05:45:00,0.63618,0.63635,0.63605,0.63635,335000001.0
2006-08-14 05:50:00,0.63628,0.63635,0.63613,0.6362,323499997.0
2006-08-14 05:55:00,0.63619,0.63635,0.63597,0.63625,265899999.0
2006-08-14 06:00:00,0.63615,0.63646,0.63615,0.63625,335100001.0
2006-08-14 06:05:00,0.63627,0.63665,0.63624,0.63665,504399997.0
2006-08-14 06:10:00,0.63664,0.63679,0.6364,0.6364,278799999.0
2006-08-14 06:15:00,0.6364,0.63647,0.6362,0.63647,334099999.0
2006-08-14 06:20:00,0.6364,0.63671,0.6364,0.6365,298599999.0
2006-08-14 06:25:00,0.6365,0.63665,0.63647,0.63665,406800000.0
2006-08-14 06:30:00,0.6366,0.63668,0.63635,0.63663,360800001.0
2006-08-14 06:35:00,0.63667,0.6369,0.6366,0.63685,362100000.0
2006-08-14 06:40:00,0.6367,0.63681,0.63633,0.63681,432599999.0
2006-08-14 06:45:00,0.63681,0.63694,0.63658,0.63671,379800002.0
2006-08-14 06:50:00,0.63667,0.6368,0.63654,0.6367,397800000.0
2006-08-14 06:55:00,0.63669,0.63675,0.63608,0.63639,472700004.0
2006-08-14 07:00:00,0.63633,0.6367,0.636,0.63665,371600004.0
2006-08-14 07:05:00,0.63653,0.63662,0.63631,0.63652,527800000.0
2006-08-14 07:10:00,0.63655,0.6366,0.63625,0.63645,304599996.0
2006-08-14 07:15:00,0.63635,0.63695,0.63625,0.63675,385799997.0
2006-08-14 07:20:00,0.63685,0.63701,0.63675,0.63684,269299999.0
2006-08-14 07:25:00,0.637,0.63719,0.63675,0.63702,470499999.0
2006-08-14 07:30:00,0.637,0.63712,0.63679,0.63712,375699999.0
2006-08-14 07:35:00,0.63701,0.63708,0.63688,0.63698,393399998.0
2006-08-14 07:40:00,0.63696,0.63713,0.63685,0.63697,393899995.0
2006-08-14 07:45:00,0.637,0.63704,0.63667,0.63694,478799993.0
2006-08-14 07:50:00,0.63688,0.63694,0.63659,0.63668,461699995.0
2006-08-14 07:55:00,0.6367,0.63705,0.63665,0.63686,253199998.0
2006-08-14 08:00:00,0.6367,0.63706,0.6367,0.63681,374100000.0
2006-08-14 08:05:00,0.63681,0.6369,0.63663,0.63675,528999992.0
2006-08-14 08:10:00,0.63685,0.6369,0.63663,0.63671,284600000.0
2006-08-14 08:15:00,0.63673,0.63695,0.63669,0.63687,388699998.0
2006-08-14 08:20:00,0.63697,0.6372,0.63685,0.63713,434700000.0
2006-08-14 08:25:00,0.6371,0.63718,0.63692,0.63695,162599999.0
2006-08-14 08:30:00,0.63705,0.63705,0.63675,0.63687,307199997.0
2006-08-14 08:35:00,0.63662,0.63682,0.63622,0.63677,231699999.0
2006-08-14 08:40:00,0.63662,0.63673,0.63632,0.63632,404700001.0
2006-08-14 08:45:00,0.63642,0.63655,0.63625,0.63629,281000000.0
2006-08-14 08:50:00,0.63616,0.63616,0.63572,0.63577,446299997.0
2006-08-14 08:55:00,0.63579,0.63581,0.63525,0.63552,390000002.0
2006-08-14 09:00:00,0.63552,0.63561,0.63486,0.63493,491699999.0
2006-08-14 09:05:00,0.63484,0.63553,0.63484,0.63538,526899998.0
2006-08-14 09:10:00,0.63538,0.6354,0.63512,0.6353,493499999.0
2006-08-14 09:15:00,0.6353,0.6354,0.6352,0.63532,448999996.0
2006-08-14 09:20:00,0.63525,0.63557,0.6352,0.63534,376300002.0
2006-08-14 09:25:00,0.63533,0.63539,0.635,0.63539,408299997.0
2006-08-14 09:30:00,0.63538,0.63555,0.63525,0.63555,312399998.0
2006-08-14 09:35:00,0.63555,0.63576,0.63545,0.63559,503600002.0
2006-08-14 09:40:00,0.63559,0.63616,0.63559,0.63588,353800000.0
2006-08-14 09:45:00,0.63579,0.63581,0.6355,0.63552,301299999.0
2006-08-14 09:50:00,0.63548,0.63548,0.63525,0.6354,286300001.0
2006-08-14 09:55:00,0.63533,0.63575,0.63519,0.63574,502099998.0
2006-08-14 10:00:00,0.63569,0.63612,0.63561,0.636,405300000.0
2006-08-14 10:05:00,0.63608,0.63619,0.63575,0.63595,513800001.0
2006-08-14 10:10:00,0.6359,0.63595,0.63574,0.63588,258499999.0
2006-08-14 10:15:00,0.63597,0.63605,0.63588,0.63591,324499997.0
2006-08-14 10:20:00,0.63588,0.63604,0.63577,0.63577,444100000.0
2006-08-14 10:25:00,0.6357,0.63602,0.63565,0.63596,444700001.0
2006-08-14 10:30:00,0.63595,0.636,0.63565,0.636,445000004.0
2006-08-14 10:35:00,0.636,0.63617,0.63588,0.636,265200000.0
2006-08-14 10:40:00,0.63607,0.63607,0.63585,0.63592,358499998.0
2006-08-14 10:45:00,0.63595,0.636,0.6358,0.6359,565399999.0
2006-08-14 10:50:00,0.63595,0.636,0.63565,0.63595,366300004.0
2006-08-14 10:55:00,0.63595,0.63595,0.63568,0.63587,356999998.0
2006-08-14 11:00:00,0.63585,0.63609,0.63552,0.63592,713599994.0
2006-08-14 11:05:00,0.63605,0.63605,0.63558,0.63558,349400001.0
2006-08-14 11:10:00,0.63547,0.6356,0.63522,0.6355,571599999.0
2006-08-14 11:15:00,0.63555,0.63555,0.63503,0.6353,561900004.0
2006-08-14 11:20:00,0.63529,0.63566,0.63525,0.63566,469599998.0
2006-08-14 11:25:00,0.63564,0.63573,0.63542,0.63554,375899996.0
2006-08-14 11:30:00,0.6355,0.63555,0.6353,0.63533,423999998.0
2006-08-14 11:35:00,0.63537,0.63541,0.63523,0.63535,393100001.0
2006-08-14 11:40:00,0.63533,0.63544,0.63447,0.63448,392800005.0
2006-08-14 11:45:00,0.63445,0.63462,0.63424,0.63455,454600002.0
2006-08-14 11:50:00,0.63458,0.63469,0.63448,0.63448,405499998.0
2006-08-14 11:55:00,0.63458,0.63463,0.63448,0.6346,327200000.0
2006-08-14 12:00:00,0.63465,0.6349,0.63439,0.6345,365300001.0
2006-08-14 12:05:00,0.63449,0.63453,0.63435,0.63445,520800005.0
2006-08-14 12:10:00,0.6344,0.6345,0.63427,0.6343,310599999.0
2006-08-14 12:15:00,0.63425,0.63431,0.63351,0.63351,456100000.0
2006-08-14 12:20:00,0.63352,0.63352,0.63296,0.6334,571699998.0
2006-08-14 12:25:00,0.63328,0.63328,0.63233,0.63258,416700001.0
2006-08-14 12:30:00,0.6323,0.63236,0.63185,0.63221,467499997.0
2006-08-14 12:35:00,0.6322,0.63289,0.63219,0.63258,353400000.0
2006-08-14 12:40:00,0.63255,0.63269,0.63232,0.63255,368499999.0
2006-08-14 12:45:00,0.6326,0.6326,0.63234,0.63251,252600000.0
2006-08-14 12:50:00,0.63242,0.63265,0.63219,0.63233,482200001.0
2006-08-14 12:55:00,0.63226,0.63236,0.6319,0.63193,513000002.0
2006-08-14 13:00:00,0.6318,0.63205,0.63142,0.63192,527499999.0
2006-08-14 13:05:00,0.63188,0.63211,0.63143,0.63182,513799997.0
2006-08-14 13:10:00,0.6319,0.63207,0.63184,0.63192,453799999.0
2006-08-14 13:15:00,0.63192,0.63203,0.6317,0.63176,400500002.0
2006-08-14 13:20:00,0.63176,0.63212,0.63175,0.63175,621800000.0
2006-08-14 13:25:00,0.63186,0.63194,0.63155,0.6316,328099998.0
2006-08-14 13:30:00,0.63155,0.63171,0.63153,0.63167,401800003.0
2006-08-14 13:35:00,0.63176,0.6319,0.6317,0.6317,491199995.0
2006-08-14 13:40:00,0.63163,0.63163,0.63135,0.6315,495099997.0
2006-08-14 13:45:00,0.6315,0.63155,0.63126,0.6314,401900001.0
2006-08-14 13:50:00,0.63147,0.63148,0.63102,0.63113,487099996.0
2006-08-14 13:55:00,0.63113,0.63129,0.63096,0.63109,530799998.0
2006-08-14 14:00:00,0.63116,0.63139,0.63092,0.63121,364900000.0
2006-08-14 14:05:00,0.63113,0.63113,0.63076,0.63092,557399997.0
2006-08-14 14:10:00,0.63105,0.6311,0.6309,0.63102,312900001.0
2006-08-14 14:15:00,0.63103,0.63111,0.63082,0.63082,459600002.0
2006-08-14 14:20:00,0.63072,0.63089,0.63065,0.63077,272599999.0
2006-08-14 14:25:00,0.63085,0.63122,0.63085,0.63105,399300002.0
2006-08-14 14:30:00,0.63102,0.63152,0.63102,0.63144,343099999.0
2006-08-14 14:35:00,0.63133,0.63151,0.63126,0.63133,474899998.0
2006-08-14 14:40:00,0.63123,0.63136,0.631,0.63136,332899998.0
2006-08-14 14:45:00,0.6313,0.63135,0.63094,0.63128,491899998.0
2006-08-14 14:50:00,0.6313,0.63137,0.63108,0.63133,281199996.0
2006-08-14 14:55:00,0.63136,0.63155,0.63135,0.63144,484099998.0
2006-08-14 15:00:00,0.63142,0.63164,0.63138,0.63155,418899999.0
2006-08-14 15:05:00,0.63147,0.63163,0.63129,0.63159,378299994.0
2006-08-14 15:10:00,0.63161,0.63162,0.63121,0.63139,374799998.0
2006-08-14 15:15:00,0.63127,0.63127,0.6308,0.63085,388200000.0
2006-08-14 15:20:00,0.63085,0.63087,0.63053,0.6306,460200003.0
2006-08-14 15:25:00,0.6307,0.63095,0.63065,0.63085,468400000.0
2006-08-14 15:30:00,0.63107,0.63118,0.63086,0.63105,381600002.0
2006-08-14 15:35:00,0.63103,0.63135,0.63096,0.63135,394700002.0
2006-08-14 15:40:00,0.63135,0.6314,0.63086,0.63098,352399998.0
2006-08-14 15:45:00,0.63097,0.63127,0.63092,0.63117,413600001.0
2006-08-14 15:50:00,0.63108,0.6311,0.63085,0.6309,436200001.0
2006-08-14 15:55:00,0.6309,0.63121,0.63085,0.63089,349099998.0
2006-08-14 16:00:00,0.63076,0.63117,0.63076,0.63105,256400001.0
2006-08-14 16:05:00,0.63097,0.63135,0.63097,0.6313,379900000.0
2006-08-14 16:10:00,0.63121,0.63121,0.63092,0.63112,512899995.0
2006-08-14 16:15:00,0.63105,0.6312,0.63074,0.63085,525100002.0
2006-08-14 16:20:00,0.63101,0.63128,0.63101,0.63112,499099999.0
2006-08-14 16:25:00,0.63109,0.63118,0.63067,0.63083,410800001.0
2006-08-14 16:30:00,0.6308,0.63097,0.6307,0.6307,538399994.0
2006-08-14 16:35:00,0.6308,0.631,0.63036,0.63036,385799997.0
2006-08-14 16:40:00,0.63028,0.63059,0.62998,0.63044,339000002.0
2006-08-14 16:45:00,0.63051,0.63071,0.63035,0.6307,402599999.0
2006-08-14 16:50:00,0.63068,0.63105,0.63043,0.63105,484600000.0
2006-08-14 16:55:00,0.63115,0.63147,0.63106,0.63147,495399996.0
2006-08-14 17:00:00,0.63138,0.63138,0.63084,0.63111,328200002.0
2006-08-14 17:05:00,0.63096,0.6311,0.63073,0.6311,417100001.0
2006-08-14 17:10:00,0.63107,0.63174,0.63087,0.63173,415300000.0
2006-08-14 17:15:00,0.63174,0.63208,0.63167,0.63181,488200000.0
2006-08-14 17:20:00,0.63199,0.63205,0.6317,0.63184,334799997.0
2006-08-14 17:25:00,0.63182,0.63188,0.63132,0.63149,422600000.0
2006-08-14 17:30:00,0.63152,0.63156,0.63067,0.63067,466100000.0
2006-08-14 17:35:00,0.63057,0.6313,0.63057,0.6313,507199996.0
2006-08-14 17:40:00,0.63113,0.63134,0.63075,0.63134,426800005.0
2006-08-14 17:45:00,0.63135,0.63135,0.63087,0.63108,334400000.0
2006-08-14 17:50:00,0.63106,0.63123,0.63105,0.6312,273600003.0
2006-08-14 17:55:00,0.63112,0.6312,0.63097,0.63108,468199998.0
2006-08-14 18:00:00,0.63101,0.63115,0.63079,0.63081,641799999.0
2006-08-14 18:05:00,0.63087,0.631,0.63073,0.63095,988899997.0
2006-08-14 18:10:00,0.6309,0.63103,0.63076,0.63103,354199997.0
2006-08-14 18:15:00,0.63103,0.63142,0.631,0.631,1256999992.0
2006-08-14 18:20:00,0.63096,0.63117,0.63079,0.63097,800899999.0
2006-08-14 18:25:00,0.63097,0.63099,0.63075,0.63095,1095799996.0
2006-08-14 18:30:00,0.63093,0.63105,0.63077,0.6309,590999996.0
2006-08-14 18:35:00,0.63095,0.6311,0.63076,0.63105,889699993.0
2006-08-14 18:40:00,0.63105,0.63118,0.63085,0.63103,1199900000.0
2006-08-14 18:45:00,0.6311,0.6311,0.63088,0.63105,1039499999.0
2006-08-14 18:50:00,0.6311,0.63117,0.631,0.63111,509300000.0
2006-08-14 18:55:00,0.6312,0.63125,0.63111,0.63125,652300001.0
2006-08-14 19:00:00,0.63122,0.63125,0.63095,0.63095,650700001.0
2006-08-14 19:05:00,0.63096,0.6311,0.63085,0.63098,914399995.0
2006-08-14 19:10:00,0.63097,0.63104,0.63076,0.6308,374199997.0
2006-08-14 19:15:00,0.6308,0.63098,0.63075,0.63096,480700000.0
2006-08-14 19:20:00,0.6309,0.6309,0.63046,0.63067,498900000.0
2006-08-14 19:25:00,0.63063,0.63084,0.63046,0.63055,643299994.0
2006-08-14 19:30:00,0.63057,0.63076,0.63043,0.63055,524499999.0
2006-08-14 19:35:00,0.63055,0.63069,0.63045,0.6306,651599999.0
2006-08-14 19:40:00,0.63065,0.6308,0.6305,0.63072,482299997.0
2006-08-14 19:45:00,0.63073,0.63078,0.63019,0.63019,487300001.0
2006-08-14 19:50:00,0.63035,0.63063,0.63035,0.63045,769699995.0
2006-08-14 19:55:00,0.63021,0.63021,0.62865,0.62892,928099999.0
2006-08-14 20:00:00,0.62894,0.62928,0.62894,0.62909,710599996.0
2006-08-14 20:05:00,0.62911,0.6294,0.62901,0.6293,1015800003.0
2006-08-14 20:10:00,0.62925,0.62933,0.62895,0.62928,565599996.0
2006-08-14 20:15:00,0.6292,0.62935,0.62911,0.6292,885200004.0
2006-08-14 20:20:00,0.62925,0.62925,0.62881,0.62915,412699997.0
2006-08-14 20:25:00,0.62911,0.62928,0.62897,0.62924,572399999.0
2006-08-14 20:30:00,0.62917,0.62935,0.6291,0.62922,868299989.0
2006-08-14 20:35:00,0.6292,0.62934,0.62898,0.62932,884599989.0
2006-08-14 20:40:00,0.62932,0.6297,0.62929,0.62962,632299996.0
2006-08-14 20:45:00,0.62964,0.62976,0.62925,0.62929,389300000.0
2006-08-14 20:50:00,0.62925,0.6293,0.62908,0.6292,762399993.0
2006-08-14 20:55:00,0.62912,0.62918,0.62865,0.6288,638899999.0
2006-08-14 21:00:00,0.6288,0.6289,0.6287,0.6288,616199999.0
2006-08-14 21:05:00,0.62885,0.6289,0.6287,0.62885,555000000.0
2006-08-14 21:10:00,0.6288,0.62888,0.62875,0.6288,454499998.0
2006-08-14 21:15:00,0.6288,0.6289,0.62865,0.6288,767399996.0
2006-08-14 21:20:00,0.62885,0.6289,0.6287,0.6288,646200001.0
2006-08-14 21:25:00,0.6288,0.62885,0.62865,0.62885,532200003.0
2006-08-14 21:30:00,0.62882,0.6289,0.62872,0.6288,441600005.0
2006-08-14 21:35:00,0.6288,0.6289,0.6287,0.62882,736699997.0
2006-08-14 21:40:00,0.62885,0.6289,0.62865,0.62865,512000001.0
2006-08-14 21:45:00,0.6288,0.62885,0.6287,0.62878,384100002.0
2006-08-14 21:50:00,0.62885,0.62895,0.62875,0.6288,472899997.0
2006-08-14 21:55:00,0.6288,0.6289,0.6287,0.6288,452999998.0
2006-08-14 22:00:00,0.6288,0.62885,0.62875,0.6288,374999999.0
2006-08-14 22:05:00,0.62875,0.62895,0.62865,0.62882,429100000.0
2006-08-14 22:10:00,0.6288,0.6289,0.6287,0.62882,456699997.0
2006-08-14 22:15:00,0.62882,0.6289,0.6287,0.6288,481499997.0
2006-08-14 22:20:00,0.62885,0.6289,0.62872,0.62885,432800002.0
2006-08-14 22:25:00,0.62875,0.6289,0.6287,0.6288,356800005.0
2006-08-14 22:30:00,0.62885,0.6289,0.62855,0.62882,470100002.0
2006-08-14 22:35:00,0.62887,0.62887,0.62855,0.62885,376699997.0
2006-08-14 22:40:00,0.6288,0.6289,0.62865,0.62872,657300004.0
2006-08-14 22:45:00,0.6288,0.6289,0.6286,0.6288,636399999.0
2006-08-14 22:50:00,0.62885,0.62885,0.62855,0.62875,700700001.0
2006-08-14 22:55:00,0.62875,0.62895,0.6286,0.6286,574200001.0
2006-08-14 23:00:00,0.62865,0.62885,0.62758,0.62817,589499996.0
2006-08-14 23:05:00,0.62821,0.62838,0.62785,0.6282,529999997.0
2006-08-14 23:10:00,0.62811,0.62847,0.62783,0.62811,624600003.0
2006-08-14 23:15:00,0.62814,0.6283,0.62794,0.62812,679700000.0
2006-08-14 23:20:00,0.62832,0.62842,0.62797,0.6284,513500002.0
2006-08-14 23:25:00,0.62838,0.62842,0.6282,0.6283,425799999.0
2006-08-14 23:30:00,0.62825,0.62839,0.62818,0.62823,418299999.0
2006-08-14 23:35:00,0.6283,0.62857,0.6282,0.62843,365400000.0
2006-08-14 23:40:00,0.62849,0.62852,0.62835,0.62848,211799999.0
2006-08-14 23:45:00,0.6286,0.6286,0.6284,0.62845,383600000.0
2006-08-14 23:50:00,0.6284,0.62857,0.62835,0.62854,394999996.0
2006-08-14 23:55:00,0.62855,0.62855,0.62845,0.62845,379100000.0
2006-08-15 00:00:00,0.62857,0.62869,0.6285,0.62855,434800001.0
2006-08-15 00:05:00,0.6286,0.62864,0.6285,0.62861,418499995.0
2006-08-15 00:10:00,0.62849,0.62893,0.62849,0.6289,492900002.0
2006-08-15 00:15:00,0.62883,0.62885,0.62859,0.62872,348500000.0
2006-08-15 00:20:00,0.6287,0.62878,0.62861,0.62867,384599997.0
2006-08-15 00:25:00,0.62878,0.6288,0.62857,0.62865,495299999.0
2006-08-15 00:30:00,0.62869,0.62869,0.62836,0.62854,429500002.0
2006-08-15 00:35:00,0.62843,0.62866,0.62831,0.62862,587500001.0
2006-08-15 00:40:00,0.62855,0.62874,0.62844,0.62847,297500000.0
2006-08-15 00:45:00,0.62871,0.63003,0.62871,0.6299,380999997.0
2006-08-15 00:50:00,0.62993,0.63016,0.62993,0.63007,429599999.0
2006-08-15 00:55:00,0.63002,0.63014,0.62984,0.6301,357299998.0
2006-08-15 01:00:00,0.63005,0.63017,0.62994,0.63007,225799999.0
2006-08-15 01:05:00,0.62993,0.6301,0.62986,0.63007,399300000.0
2006-08-15 01:10:00,0.63,0.63026,0.62994,0.62999,488299996.0
2006-08-15 01:15:00,0.63008,0.63028,0.62989,0.63018,388199998.0
2006-08-15 01:20:00,0.63011,0.6304,0.63008,0.63032,379100001.0
2006-08-15 01:25:00,0.63025,0.6303,0.6301,0.63012,367700004.0
2006-08-15 01:30:00,0.6302,0.63026,0.62979,0.63005,373999998.0
2006-08-15 01:35:00,0.63013,0.63014,0.62991,0.63,373600001.0
2006-08-15 01:40:00,0.63019,0.63043,0.63006,0.63038,347400001.0
2006-08-15 01:45:00,0.6304,0.63043,0.63016,0.63025,438700000.0
2006-08-15 01:50:00,0.63021,0.63021,0.62991,0.63016,380700001.0
2006-08-15 01:55:00,0.63018,0.63038,0.63007,0.63031,376899999.0
2006-08-15 02:00:00,0.63036,0.6304,0.63023,0.6303,385099998.0
2006-08-15 02:05:00,0.63034,0.63042,0.63024,0.6303,333899997.0
2006-08-15 02:10:00,0.63035,0.63058,0.63024,0.63052,355600002.0
2006-08-15 02:15:00,0.6305,0.63065,0.6304,0.6304,435699997.0
2006-08-15 02:20:00,0.63047,0.63074,0.63035,0.63068,517199998.0
2006-08-15 02:25:00,0.6308,0.63101,0.63068,0.63091,297600000.0
2006-08-15 02:30:00,0.631,0.631,0.63069,0.63082,331299999.0
2006-08-15 02:35:00,0.63074,0.6308,0.63054,0.63072,436899997.0
2006-08-15 02:40:00,0.6307,0.6308,0.63049,0.63053,295199998.0
2006-08-15 02:45:00,0.63058,0.63068,0.63045,0.6305,307099999.0
2006-08-15 02:50:00,0.63054,0.63054,0.63031,0.63045,427700003.0
2006-08-15 02:55:00,0.63043,0.6305,0.63022,0.63035,377700001.0
2006-08-15 03:00:00,0.63035,0.63046,0.63025,0.6304,472000001.0
2006-08-15 03:05:00,0.63035,0.6305,0.63035,0.63044,363200005.0
2006-08-15 03:10:00,0.6304,0.6305,0.6303,0.63038,364600001.0
2006-08-15 03:15:00,0.63042,0.63045,0.62995,0.63005,381399996.0
2006-08-15 03:20:00,0.6301,0.63029,0.63,0.63005,389499997.0
2006-08-15 03:25:00,0.63005,0.6301,0.62975,0.62987,357699999.0
2006-08-15 03:30:00,0.62978,0.62987,0.62925,0.6295,400999999.0
2006-08-15 03:35:00,0.62933,0.62944,0.62837,0.62862,488300001.0
2006-08-15 03:40:00,0.62865,0.62929,0.62865,0.62892,427099999.0
2006-08-15 03:45:00,0.62893,0.62906,0.62851,0.6289,343299999.0
2006-08-15 03:50:00,0.62888,0.62935,0.62872,0.62935,351899998.0
2006-08-15 03:55:00,0.62927,0.62929,0.62886,0.62901,531300006.0
2006-08-15 04:00:00,0.629,0.62904,0.6287,0.62888,299699998.0
2006-08-15 04:05:00,0.62885,0.62911,0.62871,0.62902,530799999.0
2006-08-15 04:10:00,0.62899,0.62901,0.6287,0.6287,337099999.0
2006-08-15 04:15:00,0.62876,0.62876,0.62794,0.62801,486100000.0
2006-08-15 04:20:00,0.62788,0.6283,0.62788,0.62815,567799998.0
2006-08-15 04:25:00,0.62826,0.6283,0.62795,0.62828,416400000.0
2006-08-15 04:30:00,0.62829,0.62879,0.62827,0.62879,450100000.0
2006-08-15 04:35:00,0.62867,0.62872,0.62846,0.62863,406700001.0
2006-08-15 04:40:00,0.62867,0.62899,0.62862,0.62885,349500000.0
2006-08-15 04:45:00,0.62884,0.62928,0.62878,0.6292,531000000.0
2006-08-15 04:50:00,0.62925,0.62933,0.62913,0.62925,199500000.0
2006-08-15 04:55:00,0.62925,0.62936,0.629,0.62925,477199997.0
2006-08-15 05:00:00,0.62925,0.62938,0.62912,0.62922,377100002.0
2006-08-15 05:05:00,0.6292,0.62937,0.62915,0.62937,391700001.0
2006-08-15 05:10:00,0.62933,0.62946,0.62923,0.6294,301300000.0
2006-08-15 05:15:00,0.62937,0.6296,0.62934,0.62952,328400000.0
2006-08-15 05:20:00,0.62945,0.62962,0.62933,0.6296,266400000.0
2006-08-15 05:25:00,0.62948,0.6299,0.62948,0.6299,452299999.0
2006-08-15 05:30:00,0.62975,0.62977,0.62948,0.62963,286000000.0
2006-08-15 05:35:00,0.62965,0.62967,0.62935,0.6295,377500001.0
2006-08-15 05:40:00,0.62955,0.62987,0.62945,0.6298,424899997.0
2006-08-15 05:45:00,0.62981,0.63006,0.62979,0.62992,478900000.0
2006-08-15 05:50:00,0.62985,0.62995,0.62967,0.62967,223399999.0
2006-08-15 05:55:00,0.6296,0.62965,0.6293,0.62947,340699998.0
2006-08-15 06:00:00,0.62941,0.62975,0.62941,0.62958,378999998.0
2006-08-15 06:05:00,0.62965,0.63003,0.62958,0.63003,519299996.0
2006-08-15 06:10:00,0.63,0.63007,0.62965,0.63,227300000.0
2006-08-15 06:15:00,0.63,0.63041,0.62995,0.63041,363499997.0
2006-08-15 06:20:00,0.6303,0.63035,0.63006,0.6302,272599999.0
2006-08-15 06:25:00,0.63012,0.63025,0.62982,0.63009,535200001.0
2006-08-15 06:30:00,0.63,0.6302,0.62995,0.63007,449600002.0
2006-08-15 06:35:00,0.63007,0.63022,0.63,0.63022,363099998.0
2006-08-15 06:40:00,0.63015,0.63021,0.62995,0.63018,426499998.0
2006-08-15 06:45:00,0.63015,0.63025,0.6301,0.63022,330299999.0
2006-08-15 06:50:00,0.63033,0.63062,0.63031,0.6305,321900001.0
2006-08-15 06:55:00,0.63042,0.6305,0.63009,0.63035,468799999.0
2006-08-15 07:00:00,0.63025,0.63032,0.63015,0.63025,309299997.0
2006-08-15 07:05:00,0.6302,0.63025,0.62995,0.63015,382999997.0
2006-08-15 07:10:00,0.63015,0.63015,0.62938,0.62965,356600002.0
2006-08-15 07:15:00,0.62964,0.62994,0.62947,0.62981,333500005.0
2006-08-15 07:20:00,0.62989,0.63005,0.62978,0.6298,357300002.0
2006-08-15 07:25:00,0.62997,0.63056,0.62997,0.63045,429799998.0
2006-08-15 07:30:00,0.63046,0.63074,0.63033,0.63074,371699997.0
2006-08-15 07:35:00,0.63062,0.63082,0.63057,0.63074,461499995.0
2006-08-15 07:40:00,0.6307,0.63078,0.63018,0.63027,373299998.0
2006-08-15 07:45:00,0.63031,0.63045,0.63021,0.63045,393800003.0
2006-08-15 07:50:00,0.6304,0.63045,0.63022,0.63033,414700001.0
2006-08-15 07:55:00,0.63033,0.63041,0.63012,0.63022,342899998.0
2006-08-15 08:00:00,0.6301,0.63068,0.6301,0.63048,361199998.0
2006-08-15 08:05:00,0.63051,0.63081,0.63023,0.63023,451599997.0
2006-08-15 08:10:00,0.63027,0.63039,0.62972,0.62972,425200001.0
2006-08-15 08:15:00,0.62962,0.62982,0.62947,0.62948,360000003.0
2006-08-15 08:20:00,0.62954,0.62976,0.62929,0.62945,462899998.0
2006-08-15 08:25:00,0.6293,0.6293,0.62874,0.6291,335700000.0
2006-08-15 08:30:00,0.62915,0.62973,0.62905,0.62964,423299999.0
2006-08-15 08:35:00,0.62952,0.62961,0.62936,0.62941,217300001.0
2006-08-15 08:40:00,0.62942,0.62955,0.62933,0.62935,462200002.0
2006-08-15 08:45:00,0.62939,0.62964,0.62926,0.62942,370599999.0
2006-08-15 08:50:00,0.6295,0.62982,0.62949,0.62973,431999994.0
2006-08-15 08:55:00,0.62973,0.63005,0.62967,0.63005,401699999.0
2006-08-15 09:00:00,0.62997,0.63009,0.62959,0.63009,479899995.0
2006-08-15 09:05:00,0.63003,0.6301,0.62968,0.63002,504700000.0
2006-08-15 09:10:00,0.63005,0.6302,0.6299,0.62997,453700000.0
2006-08-15 09:15:00,0.62998,0.63036,0.62998,0.6302,434899999.0
2006-08-15 09:20:00,0.62999,0.63045,0.62987,0.63019,315300000.0
2006-08-15 09:25:00,0.63025,0.63054,0.6301,0.63045,359799999.0
2006-08-15 09:30:00,0.63045,0.63053,0.63026,0.6305,341699999.0
2006-08-15 09:35:00,0.63049,0.63112,0.63037,0.63108,531999997.0
2006-08-15 09:40:00,0.63108,0.63111,0.63078,0.63081,427099995.0
2006-08-15 09:45:00,0.63071,0.63094,0.63067,0.63076,327099999.0
2006-08-15 09:50:00,0.63076,0.63084,0.63029,0.6304,371400000.0
2006-08-15 09:55:00,0.6301,0.63049,0.62976,0.63045,428299998.0
2006-08-15 10:00:00,0.63041,0.63044,0.63017,0.63017,408100001.0
2006-08-15 10:05:00,0.63013,0.63042,0.62995,0.6304,496899996.0
2006-08-15 10:10:00,0.63035,0.6304,0.63022,0.63022,165500000.0
2006-08-15 10:15:00,0.63028,0.63061,0.63016,0.63051,464099991.0
2006-08-15 10:20:00,0.63049,0.6306,0.63032,0.6306,388200003.0
2006-08-15 10:25:00,0.63055,0.6306,0.63016,0.63027,383900000.0
2006-08-15 10:30:00,0.63025,0.63034,0.63003,0.63031,430300002.0
2006-08-15 10:35:00,0.63033,0.63045,0.6301,0.6302,350100002.0
2006-08-15 10:40:00,0.63037,0.63048,0.63025,0.63032,369100000.0
2006-08-15 10:45:00,0.63035,0.63037,0.62998,0.63,529199996.0
2006-08-15 10:50:00,0.63011,0.63034,0.62993,0.63017,405799999.0
2006-08-15 10:55:00,0.63016,0.63018,0.6298,0.62987,452600002.0
2006-08-15 11:00:00,0.62985,0.63007,0.62965,0.62982,456600000.0
2006-08-15 11:05:00,0.62995,0.62999,0.62965,0.62988,345600001.0
2006-08-15 11:10:00,0.62985,0.62996,0.62963,0.62963,479400001.0
2006-08-15 11:15:00,0.62956,0.62983,0.62936,0.62977,533299999.0
2006-08-15 11:20:00,0.62991,0.63044,0.62965,0.62985,506300000.0
2006-08-15 11:25:00,0.62977,0.62987,0.62955,0.62981,449500003.0
2006-08-15 11:30:00,0.62998,0.63018,0.62989,0.62993,415099997.0
2006-08-15 11:35:00,0.6299,0.63024,0.62971,0.6302,475499999.0
2006-08-15 11:40:00,0.6301,0.63031,0.63008,0.63018,418699999.0
2006-08-15 11:45:00,0.63015,0.63046,0.63006,0.63041,475600004.0
2006-08-15 11:50:00,0.6304,0.63046,0.63023,0.63042,489300001.0
2006-08-15 11:55:00,0.63041,0.63055,0.63041,0.63055,386200005.0
2006-08-15 12:00:00,0.63054,0.63064,0.63035,0.63045,473600001.0
2006-08-15 12:05:00,0.63049,0.63085,0.63049,0.63063,404600000.0
2006-08-15 12:10:00,0.6305,0.63082,0.63045,0.6306,420900002.0
2006-08-15 12:15:00,0.63056,0.6309,0.63051,0.63082,324999998.0
2006-08-15 12:20:00,0.63097,0.63107,0.63075,0.63091,532399997.0
2006-08-15 12:25:00,0.63101,0.63119,0.631,0.63119,308600003.0
2006-08-15 12:30:00,0.6312,0.63132,0.6309,0.63103,520700008.0
2006-08-15 12:35:00,0.63106,0.63113,0.6307,0.63095,439399995.0
2006-08-15 12:40:00,0.6309,0.63113,0.6307,0.63108,354099999.0
2006-08-15 12:45:00,0.63112,0.6313,0.63112,0.63125,391899995.0
2006-08-15 12:50:00,0.63117,0.63168,0.63117,0.6315,489000000.0
2006-08-15 12:55:00,0.63142,0.63177,0.63135,0.6316,396600000.0
2006-08-15 13:00:00,0.63164,0.63172,0.63131,0.63144,555999996.0
2006-08-15 13:05:00,0.63146,0.63146,0.63105,0.63117,425900001.0
2006-08-15 13:10:00,0.63127,0.63143,0.63102,0.6311,483299996.0
2006-08-15 13:15:00,0.63116,0.63116,0.63047,0.63068,569599995.0
2006-08-15 13:20:00,0.63078,0.63095,0.63061,0.6307,426899994.0
2006-08-15 13:25:00,0.63084,0.63103,0.63059,0.63097,447300000.0
2006-08-15 13:30:00,0.63093,0.63103,0.63084,0.63084,370700000.0
2006-08-15 13:35:00,0.63085,0.63099,0.63073,0.6309,450899996.0
2006-08-15 13:40:00,0.6309,0.63117,0.63074,0.63083,495100001.0
2006-08-15 13:45:00,0.6308,0.631,0.63075,0.6309,365599999.0
2006-08-15 13:50:00,0.63095,0.63121,0.63085,0.63095,361399997.0
2006-08-15 13:55:00,0.63095,0.631,0.63085,0.63085,355999996.0
2006-08-15 14:00:00,0.63087,0.631,0.63065,0.631,412999999.0
2006-08-15 14:05:00,0.63097,0.63118,0.6309,0.6309,541699998.0
2006-08-15 14:10:00,0.631,0.63129,0.63095,0.63106,298899999.0
2006-08-15 14:15:00,0.6311,0.6314,0.63108,0.63135,487799994.0
2006-08-15 14:20:00,0.6313,0.63136,0.63106,0.63117,441899999.0
2006-08-15 14:25:00,0.6311,0.63133,0.63087,0.63112,421199997.0
2006-08-15 14:30:00,0.63135,0.63263,0.63135,0.63176,487300000.0
2006-08-15 14:35:00,0.63194,0.63266,0.63165,0.63266,616600002.0
2006-08-15 14:40:00,0.63285,0.63297,0.63259,0.63281,450599997.0
2006-08-15 14:45:00,0.63275,0.63338,0.63275,0.6332,506700003.0
2006-08-15 14:50:00,0.63331,0.63345,0.63319,0.63333,413199999.0
2006-08-15 14:55:00,0.63328,0.6334,0.63307,0.63308,385400000.0
2006-08-15 15:00:00,0.63297,0.63324,0.63284,0.6331,462599995.0
2006-08-15 15:05:00,0.6332,0.63352,0.63315,0.63344,408399999.0
2006-08-15 15:10:00,0.63343,0.6336,0.63322,0.63348,418399997.0
2006-08-15 15:15:00,0.63355,0.63378,0.63345,0.63354,510800001.0
2006-08-15 15:20:00,0.63355,0.63362,0.63331,0.6334,521700001.0
2006-08-15 15:25:00,0.63346,0.63348,0.63309,0.63315,488400003.0
2006-08-15 15:30:00,0.6332,0.63336,0.63308,0.63324,385400000.0
2006-08-15 15:35:00,0.63317,0.63358,0.63317,0.63358,332599997.0
2006-08-15 15:40:00,0.63365,0.63414,0.63347,0.634,301099998.0
2006-08-15 15:45:00,0.63393,0.63393,0.63362,0.63379,308100003.0
2006-08-15 15:50:00,0.63367,0.6338,0.63359,0.63368,378800002.0
2006-08-15 15:55:00,0.63377,0.63387,0.63359,0.63376,482600000.0
2006-08-15 16:00:00,0.6337,0.63383,0.6336,0.63375,253900000.0
2006-08-15 16:05:00,0.63365,0.63403,0.63365,0.63395,461999997.0
2006-08-15 16:10:00,0.63388,0.63402,0.63378,0.6339,404600004.0
2006-08-15 16:15:00,0.63382,0.63391,0.63354,0.63365,529599995.0
2006-08-15 16:20:00,0.63368,0.634,0.63365,0.63393,396800000.0
2006-08-15 16:25:00,0.6339,0.63406,0.63376,0.63388,485399998.0
2006-08-15 16:30:00,0.63381,0.63393,0.63364,0.63386,508699998.0
2006-08-15 16:35:00,0.6339,0.63413,0.63377,0.63401,439100001.0
2006-08-15 16:40:00,0.634,0.63411,0.63376,0.63376,293200002.0
2006-08-15 16:45:00,0.63384,0.63404,0.63377,0.63404,454599999.0
2006-08-15 16:50:00,0.63408,0.63427,0.634,0.63427,500499999.0
2006-08-15 16:55:00,0.63428,0.63451,0.63416,0.63439,431400000.0
2006-08-15 17:00:00,0.63437,0.63437,0.63386,0.63422,389600001.0
2006-08-15 17:05:00,0.63425,0.6344,0.63403,0.6344,376900001.0
2006-08-15 17:10:00,0.63435,0.63447,0.6341,0.63433,341000001.0
2006-08-15 17:15:00,0.6343,0.63436,0.6341,0.6341,424499993.0
2006-08-15 17:20:00,0.63425,0.63428,0.63406,0.63426,348100000.0
2006-08-15 17:25:00,0.63418,0.63418,0.63325,0.63346,488000001.0
2006-08-15 17:30:00,0.63346,0.63358,0.63338,0.6334,371700002.0
2006-08-15 17:35:00,0.63349,0.63375,0.63349,0.63375,313600002.0
2006-08-15 17:40:00,0.6336,0.63373,0.63355,0.63365,390500000.0
2006-08-15 17:45:00,0.63365,0.63365,0.63325,0.63341,367700001.0
2006-08-15 17:50:00,0.63338,0.63365,0.63338,0.6336,381099998.0
2006-08-15 17:55:00,0.63353,0.63392,0.63353,0.63377,393699998.0
2006-08-15 18:00:00,0.6337,0.63377,0.6336,0.63365,629599998.0
2006-08-15 18:05:00,0.6337,0.63387,0.63354,0.63373,835400002.0
2006-08-15 18:10:00,0.63368,0.63386,0.63354,0.63365,451200003.0
2006-08-15 18:15:00,0.6336,0.6337,0.63343,0.6335,1205500001.0
2006-08-15 18:20:00,0.63351,0.63376,0.6334,0.6336,921099991.0
2006-08-15 18:25:00,0.63357,0.63363,0.6334,0.63356,1014299998.0
2006-08-15 18:30:00,0.63354,0.6336,0.63336,0.6335,704999991.0
2006-08-15 18:35:00,0.63355,0.63389,0.63345,0.63382,968300006.0
2006-08-15 18:40:00,0.6338,0.63396,0.6336,0.63383,1479500001.0
2006-08-15 18:45:00,0.6339,0.63404,0.63372,0.63393,1176299999.0
2006-08-15 18:50:00,0.6339,0.63391,0.63365,0.63368,506000000.0
2006-08-15 18:55:00,0.63377,0.63381,0.63365,0.6338,613800002.0
2006-08-15 19:00:00,0.63383,0.63405,0.63375,0.63385,648100000.0
2006-08-15 19:05:00,0.63387,0.63404,0.63373,0.63401,847300002.0
2006-08-15 19:10:00,0.63402,0.63414,0.63395,0.63405,459100001.0
2006-08-15 19:15:00,0.63407,0.63417,0.63372,0.63385,445699999.0
2006-08-15 19:20:00,0.63388,0.63423,0.63388,0.63402,545500003.0
2006-08-15 19:25:00,0.63407,0.63429,0.634,0.6341,590499995.0
2006-08-15 19:30:00,0.63415,0.63425,0.63378,0.63394,535299999.0
2006-08-15 19:35:00,0.63395,0.63407,0.63382,0.63384,763399994.0
2006-08-15 19:40:00,0.63391,0.63395,0.6337,0.63382,468100003.0
2006-08-15 19:45:00,0.63386,0.63395,0.63355,0.63355,370700001.0
2006-08-15 19:50:00,0.63372,0.6338,0.63365,0.63375,648000002.0
2006-08-15 19:55:00,0.63365,0.6338,0.63359,0.6336,861099998.0
2006-08-15 20:00:00,0.6336,0.63377,0.63356,0.63357,611399998.0
2006-08-15 20:05:00,0.6336,0.63385,0.63355,0.63375,863199995.0
2006-08-15 20:10:00,0.6337,0.63408,0.6337,0.63393,598399998.0
2006-08-15 20:15:00,0.6338,0.63393,0.63372,0.6338,784300000.0
2006-08-15 20:20:00,0.6339,0.63403,0.63368,0.63402,425999998.0
2006-08-15 20:25:00,0.63403,0.63403,0.63385,0.63395,569799997.0
2006-08-15 20:30:00,0.63388,0.63426,0.63381,0.63407,838900001.0
2006-08-15 20:35:00,0.63409,0.63441,0.63396,0.63429,753299994.0
2006-08-15 20:40:00,0.63425,0.63453,0.6342,0.63449,626300000.0
2006-08-15 20:45:00,0.63447,0.63447,0.63405,0.63415,466199999.0
2006-08-15 20:50:00,0.63415,0.6342,0.63399,0.63417,876700000.0
2006-08-15 20:55:00,0.63418,0.6344,0.63403,0.6343,661200004.0
2006-08-15 21:00:00,0.6343,0.6344,0.6342,0.63425,686899995.0
2006-08-15 21:05:00,0.63435,0.6344,0.6342,0.63435,608699998.0
2006-08-15 21:10:00,0.6343,0.63437,0.63425,0.6343,464900003.0
2006-08-15 21:15:00,0.6343,0.6344,0.63415,0.6343,766599995.0
2006-08-15 21:20:00,0.63435,0.6344,0.6342,0.6343,608400003.0
2006-08-15 21:25:00,0.6343,0.63435,0.63415,0.63435,628700000.0
2006-08-15 21:30:00,0.63432,0.6344,0.63422,0.6343,480800001.0
2006-08-15 21:35:00,0.6343,0.6344,0.6342,0.63432,735400003.0
2006-08-15 21:40:00,0.63435,0.6344,0.63415,0.63415,508499998.0
2006-08-15 21:45:00,0.6343,0.63435,0.6342,0.63428,352500001.0
2006-08-15 21:50:00,0.63435,0.63445,0.63425,0.6343,502199998.0
2006-08-15 21:55:00,0.6343,0.6344,0.6342,0.6343,496900003.0
2006-08-15 22:00:00,0.6343,0.63435,0.63425,0.6343,405599996.0
2006-08-15 22:05:00,0.63425,0.63445,0.63415,0.63432,645800000.0
2006-08-15 22:10:00,0.6343,0.6344,0.6342,0.63432,406200000.0
2006-08-15 22:15:00,0.63432,0.6344,0.6342,0.6343,440299998.0
2006-08-15 22:20:00,0.63435,0.6344,0.63422,0.63435,454000002.0
2006-08-15 22:25:00,0.63425,0.6344,0.6342,0.6343,415000001.0
2006-08-15 22:30:00,0.63435,0.6344,0.63405,0.63432,525699997.0
2006-08-15 22:35:00,0.63437,0.63437,0.63405,0.63435,424799999.0
2006-08-15 22:40:00,0.6343,0.6344,0.63415,0.63422,520399996.0
2006-08-15 22:45:00,0.6343,0.6344,0.6341,0.6343,484600000.0
2006-08-15 22:50:00,0.63435,0.63435,0.63405,0.63425,650400001.0
2006-08-15 22:55:00,0.63425,0.63445,0.6341,0.6341,606500000.0
2006-08-15 23:00:00,0.63415,0.63474,0.63415,0.63427,541200004.0
2006-08-15 23:05:00,0.63435,0.63476,0.63419,0.6347,515399995.0
2006-08-15 23:10:00,0.63455,0.63479,0.63432,0.63458,430600001.0
2006-08-15 23:15:00,0.63472,0.63475,0.63429,0.63436,494099998.0
2006-08-15 23:20:00,0.63448,0.6346,0.63411,0.63437,278499999.0
2006-08-15 23:25:00,0.63432,0.6345,0.63425,0.6345,479400003.0
2006-08-15 23:30:00,0.63445,0.63455,0.63437,0.6344,346900000.0
2006-08-15 23:35:00,0.63445,0.6345,0.63423,0.63435,367199998.0
2006-08-15 23:40:00,0.63445,0.6345,0.63422,0.6345,365300000.0
2006-08-15 23:45:00,0.6346,0.6346,0.63445,0.6345,323199999.0
2006-08-15 23:50:00,0.63445,0.63477,0.63442,0.6347,374500000.0
2006-08-15 23:55:00,0.6347,0.6347,0.63456,0.6346,420300001.0
2006-08-16 00:00:00,0.63468,0.6347,0.63455,0.63465,376799997.0
2006-08-16 00:05:00,0.63473,0.63479,0.63465,0.63475,283299999.0
2006-08-16 00:10:00,0.63462,0.63477,0.6344,0.63458,370099998.0
2006-08-16 00:15:00,0.63442,0.63467,0.6344,0.63455,392600000.0
2006-08-16 00:20:00,0.63451,0.63468,0.6344,0.63452,283600001.0
2006-08-16 00:25:00,0.63453,0.63455,0.63437,0.63445,403100000.0
2006-08-16 00:30:00,0.63455,0.63455,0.63425,0.6345,419900003.0
2006-08-16 00:35:00,0.63448,0.63465,0.63438,0.63455,428799997.0
2006-08-16 00:40:00,0.63455,0.63472,0.63449,0.63452,275399999.0
2006-08-16 00:45:00,0.63456,0.6349,0.63456,0.63482,294399999.0
2006-08-16 00:50:00,0.63475,0.63489,0.63465,0.63489,362699999.0
2006-08-16 00:55:00,0.6349,0.6349,0.63457,0.6347,347300000.0
2006-08-16 01:00:00,0.63469,0.63483,0.63463,0.63482,312700001.0
2006-08-16 01:05:00,0.63472,0.63488,0.63465,0.63485,235200003.0
2006-08-16 01:10:00,0.63481,0.63502,0.6348,0.63482,450499997.0
2006-08-16 01:15:00,0.6349,0.63495,0.63474,0.63484,363100005.0
2006-08-16 01:20:00,0.63472,0.63477,0.63458,0.63477,319600003.0
2006-08-16 01:25:00,0.63475,0.63477,0.63449,0.63462,451000000.0
2006-08-16 01:30:00,0.63465,0.63465,0.63429,0.63429,405099996.0
2006-08-16 01:35:00,0.6342,0.63472,0.6342,0.63453,347399998.0
2006-08-16 01:40:00,0.63461,0.63466,0.63412,0.63426,530999992.0
2006-08-16 01:45:00,0.6343,0.63453,0.63385,0.63397,311700000.0
2006-08-16 01:50:00,0.63409,0.63427,0.63392,0.63427,330199999.0
2006-08-16 01:55:00,0.63427,0.63437,0.63414,0.63422,379600000.0
2006-08-16 02:00:00,0.63428,0.63453,0.63423,0.63445,415099999.0
2006-08-16 02:05:00,0.63448,0.63474,0.6343,0.63449,368500001.0
2006-08-16 02:10:00,0.63457,0.63485,0.6345,0.63475,376299998.0
2006-08-16 02:15:00,0.63468,0.63573,0.63468,0.63573,514500000.0
2006-08-16 02:20:00,0.63581,0.63581,0.6353,0.63541,566000002.0
2006-08-16 02:25:00,0.63548,0.63568,0.63536,0.63548,280899999.0
2006-08-16 02:30:00,0.63574,0.63607,0.63551,0.63563,427499999.0
2006-08-16 02:35:00,0.63557,0.63585,0.63552,0.63575,367000001.0
2006-08-16 02:40:00,0.63566,0.63567,0.63544,0.6355,300700000.0
2006-08-16 02:45:00,0.6355,0.63564,0.63545,0.6355,269099998.0
2006-08-16 02:50:00,0.63557,0.6356,0.63525,0.63525,350399999.0
2006-08-16 02:55:00,0.6352,0.6354,0.63515,0.63515,357600000.0
2006-08-16 03:00:00,0.63513,0.63529,0.6351,0.6352,387099996.0
2006-08-16 03:05:00,0.63515,0.6353,0.63499,0.63506,398699999.0
2006-08-16 03:10:00,0.63509,0.63521,0.63472,0.63498,305399999.0
2006-08-16 03:15:00,0.63499,0.63506,0.63477,0.63488,306499999.0
2006-08-16 03:20:00,0.6349,0.63508,0.63482,0.63495,337200003.0
2006-08-16 03:25:00,0.63495,0.63507,0.63485,0.63507,288899998.0
2006-08-16 03:30:00,0.63502,0.63502,0.63475,0.63481,402499999.0
2006-08-16 03:35:00,0.63487,0.63487,0.63439,0.63441,380200000.0
2006-08-16 03:40:00,0.63436,0.63455,0.63427,0.63433,394899995.0
2006-08-16 03:45:00,0.63447,0.63504,0.63425,0.63504,333999998.0
2006-08-16 03:50:00,0.63498,0.63509,0.63484,0.63509,385600001.0
2006-08-16 03:55:00,0.63495,0.63501,0.63483,0.63493,617099998.0
2006-08-16 04:00:00,0.6349,0.63494,0.6348,0.63485,327100004.0
2006-08-16 04:05:00,0.6348,0.63502,0.6348,0.63493,423200001.0
2006-08-16 04:10:00,0.63488,0.635,0.6348,0.6348,378799998.0
2006-08-16 04:15:00,0.6349,0.635,0.6348,0.6348,365799998.0
2006-08-16 04:20:00,0.6348,0.63488,0.63442,0.63447,432899997.0
2006-08-16 04:25:00,0.63422,0.63469,0.63422,0.63441,444700001.0
2006-08-16 04:30:00,0.63431,0.63441,0.63405,0.63436,413399996.0
2006-08-16 04:35:00,0.63425,0.63452,0.6342,0.63452,413200001.0
2006-08-16 04:40:00,0.63456,0.63458,0.63425,0.6344,479799998.0
2006-08-16 04:45:00,0.63444,0.63452,0.63431,0.6344,557700001.0
2006-08-16 04:50:00,0.63451,0.63465,0.63451,0.63465,313600001.0
2006-08-16 04:55:00,0.63465,0.63525,0.63455,0.63515,436000001.0
2006-08-16 05:00:00,0.63515,0.63528,0.63495,0.63512,431699998.0
2006-08-16 05:05:00,0.6351,0.6352,0.63502,0.63515,400300003.0
2006-08-16 05:10:00,0.6351,0.6352,0.63497,0.63515,373999997.0
2006-08-16 05:15:00,0.6351,0.6352,0.63495,0.6352,410700000.0
2006-08-16 05:20:00,0.6351,0.63525,0.63498,0.6352,385700001.0
2006-08-16 05:25:00,0.6351,0.6354,0.6351,0.6354,454800000.0
2006-08-16 05:30:00,0.63522,0.63523,0.63505,0.63513,330600000.0
2006-08-16 05:35:00,0.63515,0.63525,0.63485,0.6352,482299997.0
2006-08-16 05:40:00,0.63525,0.6353,0.63515,0.6352,352600002.0
2006-08-16 05:45:00,0.63518,0.63525,0.63505,0.63525,336900002.0
2006-08-16 05:50:00,0.6352,0.63549,0.63513,0.63541,240999999.0
2006-08-16 05:55:00,0.63546,0.63561,0.63522,0.63522,280899998.0
2006-08-16 06:00:00,0.63527,0.63542,0.6351,0.63517,321500001.0
2006-08-16 06:05:00,0.63525,0.6354,0.63515,0.63535,491200001.0
2006-08-16 06:10:00,0.63533,0.63545,0.63514,0.6353,387800000.0
2006-08-16 06:15:00,0.6353,0.63543,0.63517,0.63529,361199997.0
2006-08-16 06:20:00,0.63522,0.63549,0.6352,0.63547,240300001.0
2006-08-16 06:25:00,0.63548,0.63556,0.63525,0.63535,374100001.0
2006-08-16 06:30:00,0.6353,0.6354,0.63515,0.63524,438100002.0
2006-08-16 06:35:00,0.63522,0.63535,0.63515,0.6353,267400000.0
2006-08-16 06:40:00,0.63522,0.63545,0.6351,0.63545,376699999.0
2006-08-16 06:45:00,0.6354,0.63565,0.6354,0.6355,333600000.0
2006-08-16 06:50:00,0.63555,0.63567,0.6353,0.6354,388199996.0
2006-08-16 06:55:00,0.6354,0.63562,0.63535,0.63555,400999999.0
2006-08-16 07:00:00,0.63566,0.63566,0.6354,0.63548,375299998.0
2006-08-16 07:05:00,0.6354,0.63553,0.6352,0.63545,315499997.0
2006-08-16 07:10:00,0.63545,0.63545,0.63505,0.6352,316299999.0
2006-08-16 07:15:00,0.63515,0.6352,0.63505,0.63505,294900000.0
2006-08-16 07:20:00,0.63515,0.63525,0.63495,0.63495,219799998.0
2006-08-16 07:25:00,0.63507,0.63515,0.63483,0.63485,339299999.0
2006-08-16 07:30:00,0.63485,0.63511,0.63467,0.63511,409200000.0
2006-08-16 07:35:00,0.63501,0.63506,0.63485,0.63502,365400002.0
2006-08-16 07:40:00,0.63496,0.6352,0.63485,0.635,380099995.0
2006-08-16 07:45:00,0.63492,0.63505,0.6347,0.63505,453999999.0
2006-08-16 07:50:00,0.635,0.63521,0.63485,0.63498,443899998.0
2006-08-16 07:55:00,0.63493,0.63505,0.63478,0.63495,301599998.0
2006-08-16 08:00:00,0.6348,0.63508,0.6348,0.6349,426599994.0
2006-08-16 08:05:00,0.63493,0.63506,0.63475,0.63493,443100000.0
2006-08-16 08:10:00,0.635,0.63501,0.63451,0.63471,193099999.0
2006-08-16 08:15:00,0.63485,0.63507,0.6348,0.63497,260599998.0
2006-08-16 08:20:00,0.63505,0.6351,0.6349,0.635,330300000.0
2006-08-16 08:25:00,0.63495,0.63525,0.63485,0.63518,200400002.0
2006-08-16 08:30:00,0.63525,0.6354,0.63515,0.63535,267300000.0
2006-08-16 08:35:00,0.63527,0.63547,0.63521,0.63533,256000000.0
2006-08-16 08:40:00,0.63528,0.63533,0.63501,0.63505,363399999.0
2006-08-16 08:45:00,0.63506,0.63506,0.63471,0.63471,277500000.0
2006-08-16 08:50:00,0.63478,0.63495,0.63472,0.6349,423299998.0
2006-08-16 08:55:00,0.63493,0.63495,0.63464,0.63468,446500002.0
2006-08-16 09:00:00,0.6346,0.63475,0.63455,0.63468,341700003.0
2006-08-16 09:05:00,0.6346,0.63465,0.63435,0.63451,425300000.0
2006-08-16 09:10:00,0.63453,0.63465,0.6344,0.63458,437300003.0
2006-08-16 09:15:00,0.63464,0.63502,0.63425,0.6344,506799998.0
2006-08-16 09:20:00,0.63436,0.63473,0.63435,0.63463,303700000.0
2006-08-16 09:25:00,0.63475,0.63479,0.63443,0.63457,317799998.0
2006-08-16 09:30:00,0.63464,0.6352,0.63464,0.6352,409200000.0
2006-08-16 09:35:00,0.63523,0.63548,0.63506,0.6352,411400003.0
2006-08-16 09:40:00,0.63517,0.63518,0.63479,0.63507,463600003.0
2006-08-16 09:45:00,0.63521,0.63548,0.6351,0.63541,447900002.0
2006-08-16 09:50:00,0.6354,0.63555,0.63531,0.63555,304599999.0
2006-08-16 09:55:00,0.63545,0.63555,0.63528,0.63537,327300002.0
2006-08-16 10:00:00,0.63532,0.63576,0.63526,0.6355,448300001.0
2006-08-16 10:05:00,0.63548,0.63573,0.63535,0.6356,470500002.0
2006-08-16 10:10:00,0.63555,0.63607,0.63537,0.63605,319800001.0
2006-08-16 10:15:00,0.63606,0.63642,0.63606,0.63642,496399998.0
2006-08-16 10:20:00,0.63647,0.63689,0.63628,0.63652,561700004.0
2006-08-16 10:25:00,0.63628,0.63633,0.63601,0.63606,376499999.0
2006-08-16 10:30:00,0.63605,0.6362,0.63561,0.6362,382000003.0
2006-08-16 10:35:00,0.63618,0.6363,0.63603,0.63614,299000001.0
2006-08-16 10:40:00,0.63622,0.63634,0.63601,0.63627,490299994.0
2006-08-16 10:45:00,0.63628,0.63639,0.63602,0.63634,504999996.0
2006-08-16 10:50:00,0.63644,0.63717,0.6364,0.63665,460200001.0
2006-08-16 10:55:00,0.63666,0.63715,0.63666,0.63673,404400002.0
2006-08-16 11:00:00,0.6367,0.6369,0.63646,0.63666,495399997.0
2006-08-16 11:05:00,0.63679,0.6368,0.63651,0.63662,359499999.0
2006-08-16 11:10:00,0.63662,0.63686,0.63649,0.63677,534899999.0
2006-08-16 11:15:00,0.63688,0.63715,0.63667,0.63695,551200001.0
2006-08-16 11:20:00,0.63687,0.63693,0.63671,0.63681,461500000.0
2006-08-16 11:25:00,0.6368,0.63695,0.63674,0.63685,360000001.0
2006-08-16 11:30:00,0.63687,0.63692,0.6367,0.63683,386299998.0
2006-08-16 11:35:00,0.63687,0.63726,0.63679,0.63717,392299998.0
2006-08-16 11:40:00,0.63712,0.63735,0.6365,0.6371,435599994.0
2006-08-16 11:45:00,0.63696,0.63696,0.63631,0.63634,511400001.0
2006-08-16 11:50:00,0.63628,0.63628,0.63589,0.63607,405899996.0
2006-08-16 11:55:00,0.63607,0.63608,0.63549,0.63565,512899998.0
2006-08-16 12:00:00,0.63568,0.6358,0.63547,0.63557,449500000.0
2006-08-16 12:05:00,0.63555,0.63558,0.63525,0.63538,435399999.0
2006-08-16 12:10:00,0.6353,0.6355,0.6352,0.63545,373799998.0
2006-08-16 12:15:00,0.63542,0.63567,0.63541,0.6355,397199999.0
2006-08-16 12:20:00,0.63553,0.63553,0.63501,0.63505,470900000.0
2006-08-16 12:25:00,0.63512,0.63535,0.635,0.63512,458200002.0
2006-08-16 12:30:00,0.63507,0.63532,0.63495,0.6352,572199999.0
2006-08-16 12:35:00,0.63516,0.63523,0.63492,0.63518,411800000.0
2006-08-16 12:40:00,0.6351,0.63523,0.63487,0.63513,303700001.0
2006-08-16 12:45:00,0.6351,0.63552,0.63503,0.63545,306800004.0
2006-08-16 12:50:00,0.63539,0.63566,0.63531,0.63566,555899995.0
2006-08-16 12:55:00,0.63558,0.63583,0.6355,0.63576,535400001.0
2006-08-16 13:00:00,0.6357,0.63591,0.6356,0.63572,489899993.0
2006-08-16 13:05:00,0.63571,0.63576,0.63545,0.63563,421299999.0
2006-08-16 13:10:00,0.63566,0.63568,0.6355,0.6356,442300000.0
2006-08-16 13:15:00,0.63557,0.63576,0.6355,0.63559,477799997.0
2006-08-16 13:20:00,0.63555,0.63585,0.63555,0.6356,407600000.0
2006-08-16 13:25:00,0.63577,0.63606,0.63554,0.63602,466899999.0
2006-08-16 13:30:00,0.63593,0.63647,0.63593,0.63635,485600002.0
2006-08-16 13:35:00,0.63632,0.63651,0.63618,0.63641,550500002.0
2006-08-16 13:40:00,0.63639,0.63678,0.63633,0.63674,537999997.0
2006-08-16 13:45:00,0.63677,0.63742,0.63672,0.63735,534299994.0
2006-08-16 13:50:00,0.63731,0.63736,0.637,0.63718,457699996.0
2006-08-16 13:55:00,0.63715,0.63717,0.63688,0.63688,453000001.0
2006-08-16 14:00:00,0.63699,0.6373,0.63689,0.63724,370800001.0
2006-08-16 14:05:00,0.63715,0.63739,0.63695,0.63704,626700000.0
2006-08-16 14:10:00,0.63724,0.63739,0.63701,0.63715,379800000.0
2006-08-16 14:15:00,0.63721,0.63758,0.63708,0.63756,555000001.0
2006-08-16 14:20:00,0.63762,0.6378,0.63741,0.63741,372300002.0
2006-08-16 14:25:00,0.63743,0.63774,0.63718,0.63718,421100001.0
2006-08-16 14:30:00,0.63748,0.63879,0.63748,0.63814,456500002.0
2006-08-16 14:35:00,0.63817,0.64042,0.63806,0.63985,376500004.0
2006-08-16 14:40:00,0.63979,0.64052,0.63969,0.64033,457100001.0
2006-08-16 14:45:00,0.64023,0.64051,0.64023,0.64035,574300000.0
2006-08-16 14:50:00,0.64037,0.64087,0.64024,0.64059,469999996.0
2006-08-16 14:55:00,0.64057,0.64066,0.64035,0.64047,255699997.0
2006-08-16 15:00:00,0.64054,0.64089,0.64049,0.64087,396899998.0
2006-08-16 15:05:00,0.64081,0.6412,0.64076,0.64095,525299999.0
2006-08-16 15:10:00,0.64093,0.64093,0.6407,0.64081,374199999.0
2006-08-16 15:15:00,0.6408,0.64174,0.6408,0.64146,439699999.0
2006-08-16 15:20:00,0.64153,0.64202,0.64137,0.64141,532100000.0
2006-08-16 15:25:00,0.64145,0.64162,0.6413,0.64145,567299999.0
2006-08-16 15:30:00,0.64148,0.64177,0.64143,0.64164,400799997.0
2006-08-16 15:35:00,0.64167,0.6417,0.64115,0.64125,391400000.0
2006-08-16 15:40:00,0.64128,0.6414,0.64114,0.64128,385599999.0
2006-08-16 15:45:00,0.64128,0.64131,0.64107,0.6413,283500001.0
2006-08-16 15:50:00,0.64116,0.64123,0.64106,0.6411,299899999.0
2006-08-16 15:55:00,0.64112,0.64123,0.64097,0.64121,383300001.0
2006-08-16 16:00:00,0.64111,0.6412,0.64104,0.64118,449899995.0
2006-08-16 16:05:00,0.64106,0.64125,0.64095,0.641,308899997.0
2006-08-16 16:10:00,0.64106,0.64107,0.6407,0.64081,415699999.0
2006-08-16 16:15:00,0.64075,0.6408,0.64041,0.6407,527100002.0
2006-08-16 16:20:00,0.64073,0.64097,0.64064,0.64083,346700002.0
2006-08-16 16:25:00,0.64079,0.64084,0.6402,0.64048,454600001.0
2006-08-16 16:30:00,0.64043,0.6405,0.64022,0.64029,478799996.0
2006-08-16 16:35:00,0.64048,0.64092,0.64048,0.64085,467499998.0
2006-08-16 16:40:00,0.64085,0.64102,0.64075,0.64075,392500000.0
2006-08-16 16:45:00,0.64088,0.64109,0.64079,0.64081,533100002.0
2006-08-16 16:50:00,0.64081,0.64092,0.64072,0.64085,473700003.0
2006-08-16 16:55:00,0.64083,0.64085,0.64065,0.64085,426400001.0
2006-08-16 17:00:00,0.64088,0.64103,0.64072,0.64103,314599998.0
2006-08-16 17:05:00,0.64096,0.64096,0.64036,0.64054,365600001.0
2006-08-16 17:10:00,0.64057,0.6408,0.64044,0.64063,412499995.0
2006-08-16 17:15:00,0.64063,0.64069,0.64045,0.64045,396400000.0
2006-08-16 17:20:00,0.6406,0.64094,0.6405,0.64094,301100002.0
2006-08-16 17:25:00,0.64091,0.6413,0.6409,0.64117,499199998.0
2006-08-16 17:30:00,0.64112,0.64171,0.64098,0.64171,503199998.0
2006-08-16 17:35:00,0.64184,0.64281,0.64166,0.64239,590100002.0
2006-08-16 17:40:00,0.64224,0.64226,0.64176,0.64205,476899997.0
2006-08-16 17:45:00,0.64216,0.6422,0.64171,0.64178,321700000.0
2006-08-16 17:50:00,0.64183,0.64198,0.64171,0.64193,358699999.0
2006-08-16 17:55:00,0.64186,0.64252,0.64182,0.64247,573300003.0
2006-08-16 18:00:00,0.64251,0.64288,0.64246,0.64278,626000002.0
2006-08-16 18:05:00,0.64286,0.64354,0.64273,0.64316,917399996.0
2006-08-16 18:10:00,0.64301,0.64304,0.64244,0.64268,496500003.0
2006-08-16 18:15:00,0.6427,0.64283,0.64247,0.64264,1175899999.0
2006-08-16 18:20:00,0.64265,0.64319,0.64265,0.64288,862199998.0
2006-08-16 18:25:00,0.64285,0.64289,0.64242,0.64257,1014000004.0
2006-08-16 18:30:00,0.64256,0.64272,0.64239,0.64261,809199998.0
2006-08-16 18:35:00,0.64265,0.64274,0.64253,0.64265,916300000.0
2006-08-16 18:40:00,0.64267,0.64275,0.6423,0.6424,1459799993.0
2006-08-16 18:45:00,0.64246,0.64246,0.64219,0.64235,1074499989.0
2006-08-16 18:50:00,0.64234,0.64234,0.642,0.642,493600001.0
2006-08-16 18:55:00,0.64204,0.64204,0.64179,0.64189,646999996.0
2006-08-16 19:00:00,0.64182,0.6419,0.6417,0.6417,655399998.0
2006-08-16 19:05:00,0.6417,0.64198,0.6417,0.64183,859299997.0
2006-08-16 19:10:00,0.6418,0.64182,0.64098,0.64122,566099999.0
2006-08-16 19:15:00,0.64118,0.64145,0.64095,0.6414,324599998.0
2006-08-16 19:20:00,0.64138,0.64149,0.6413,0.6414,525500000.0
2006-08-16 19:25:00,0.64145,0.64162,0.64135,0.64145,453600001.0
2006-08-16 19:30:00,0.6415,0.64165,0.64138,0.6415,535899999.0
2006-08-16 19:35:00,0.6415,0.64156,0.6412,0.64129,872700003.0
2006-08-16 19:40:00,0.64138,0.64143,0.64117,0.64132,401800003.0
2006-08-16 19:45:00,0.64138,0.64151,0.64095,0.641,353599999.0
2006-08-16 19:50:00,0.64125,0.64158,0.64114,0.64151,690899998.0
2006-08-16 19:55:00,0.64145,0.64166,0.64145,0.64145,804399996.0
2006-08-16 20:00:00,0.64152,0.64194,0.64152,0.64185,798200005.0
2006-08-16 20:05:00,0.64188,0.64256,0.64182,0.64255,728299998.0
2006-08-16 20:10:00,0.64252,0.6427,0.64235,0.64253,686500004.0
2006-08-16 20:15:00,0.6424,0.6426,0.64237,0.6425,867999999.0
2006-08-16 20:20:00,0.64255,0.64276,0.64235,0.64265,451499999.0
2006-08-16 20:25:00,0.64262,0.6427,0.64247,0.64265,546699999.0
2006-08-16 20:30:00,0.64255,0.6427,0.64214,0.64223,880199999.0
2006-08-16 20:35:00,0.64219,0.6422,0.64189,0.64205,848700001.0
2006-08-16 20:40:00,0.64197,0.64213,0.64186,0.64213,561099998.0
2006-08-16 20:45:00,0.64212,0.64215,0.64163,0.6419,446499999.0
2006-08-16 20:50:00,0.6419,0.64196,0.64178,0.64192,810599999.0
2006-08-16 20:55:00,0.64185,0.64202,0.64164,0.6417,716099999.0
2006-08-16 21:00:00,0.6417,0.6418,0.6416,0.64165,655500001.0
2006-08-16 21:05:00,0.64175,0.6418,0.6416,0.64175,541099999.0
2006-08-16 21:10:00,0.6417,0.64177,0.64165,0.6417,476999998.0
2006-08-16 21:15:00,0.6417,0.6418,0.64155,0.6417,745300002.0
2006-08-16 21:20:00,0.64175,0.6418,0.6416,0.6417,653900001.0
2006-08-16 21:25:00,0.6417,0.64175,0.64155,0.64165,553199998.0
2006-08-16 21:30:00,0.64172,0.6418,0.64162,0.6417,417699998.0
2006-08-16 21:35:00,0.6417,0.6418,0.6416,0.64172,700399999.0
2006-08-16 21:40:00,0.64175,0.6418,0.64155,0.64155,557299995.0
2006-08-16 21:45:00,0.6417,0.64175,0.6416,0.64168,426499999.0
2006-08-16 21:50:00,0.64175,0.64185,0.64165,0.6417,419999999.0
2006-08-16 21:55:00,0.6417,0.6418,0.6416,0.6417,447900001.0
2006-08-16 22:00:00,0.6417,0.64175,0.64165,0.6417,398300002.0
2006-08-16 22:05:00,0.64165,0.64185,0.64155,0.64172,522300000.0
2006-08-16 22:10:00,0.6417,0.6418,0.6416,0.64172,473600000.0
2006-08-16 22:15:00,0.64172,0.6418,0.6416,0.6417,431800000.0
2006-08-16 22:20:00,0.64175,0.6418,0.64163,0.64175,448799996.0
2006-08-16 22:25:00,0.64165,0.6418,0.6416,0.6417,311100000.0
2006-08-16 22:30:00,0.64175,0.6418,0.64145,0.64172,471600002.0
2006-08-16 22:35:00,0.64177,0.64177,0.64145,0.64175,431200000.0
2006-08-16 22:40:00,0.6417,0.6418,0.64155,0.64162,538599995.0
2006-08-16 22:45:00,0.6417,0.6418,0.6415,0.6417,558699999.0
2006-08-16 22:50:00,0.64175,0.64175,0.64145,0.64165,653599993.0
2006-08-16 22:55:00,0.64165,0.64185,0.6415,0.6415,621100001.0
2006-08-16 23:00:00,0.64155,0.64175,0.64083,0.64099,491299998.0
2006-08-16 23:05:00,0.64106,0.64132,0.64074,0.64112,589399999.0
2006-08-16 23:10:00,0.64097,0.64133,0.64065,0.64089,536400003.0
2006-08-16 23:15:00,0.64086,0.64125,0.64083,0.64111,439399999.0
2006-08-16 23:20:00,0.64122,0.64154,0.64101,0.6412,368700000.0
2006-08-16 23:25:00,0.64118,0.64118,0.64101,0.6411,386799999.0
2006-08-16 23:30:00,0.64106,0.64119,0.64093,0.6411,370200000.0
2006-08-16 23:35:00,0.64115,0.6413,0.64107,0.64118,493099999.0
2006-08-16 23:40:00,0.64125,0.6413,0.64115,0.64125,177000002.0
2006-08-16 23:45:00,0.64138,0.64145,0.64125,0.6414,343100001.0
2006-08-16 23:50:00,0.64135,0.64145,0.6412,0.64135,424100000.0
2006-08-16 23:55:00,0.64135,0.64143,0.64124,0.64134,372099998.0
2006-08-17 00:00:00,0.64139,0.64151,0.6413,0.64136,383399999.0
2006-08-17 00:05:00,0.64137,0.64137,0.64124,0.64135,290299999.0
2006-08-17 00:10:00,0.64122,0.64137,0.64097,0.64118,474700005.0
2006-08-17 00:15:00,0.64117,0.64128,0.64105,0.64128,366300001.0
2006-08-17 00:20:00,0.6412,0.64145,0.64112,0.64145,325899999.0
2006-08-17 00:25:00,0.64153,0.64155,0.64127,0.6413,403099998.0
2006-08-17 00:30:00,0.6414,0.6414,0.6411,0.64135,411399998.0
2006-08-17 00:35:00,0.6413,0.64145,0.64117,0.6413,478099999.0
2006-08-17 00:40:00,0.64125,0.6413,0.64108,0.64109,389800002.0
2006-08-17 00:45:00,0.64107,0.64174,0.64107,0.6417,343600000.0
2006-08-17 00:50:00,0.6417,0.64175,0.64144,0.64145,485999994.0
2006-08-17 00:55:00,0.64141,0.64157,0.64135,0.64155,414899999.0
2006-08-17 01:00:00,0.64155,0.6417,0.64148,0.64163,229900000.0
2006-08-17 01:05:00,0.64153,0.64159,0.64137,0.64148,236599999.0
2006-08-17 01:10:00,0.64143,0.64173,0.6414,0.64142,379699999.0
2006-08-17 01:15:00,0.64145,0.64145,0.64125,0.64135,385400001.0
2006-08-17 01:20:00,0.64129,0.64145,0.64118,0.64136,290499998.0
2006-08-17 01:25:00,0.64132,0.64143,0.64114,0.64132,400700001.0
2006-08-17 01:30:00,0.64137,0.6414,0.64106,0.64112,402699999.0
2006-08-17 01:35:00,0.6411,0.64122,0.64107,0.64108,426000002.0
2006-08-17 01:40:00,0.64125,0.64125,0.6408,0.64093,336199998.0
2006-08-17 01:45:00,0.64095,0.64108,0.64082,0.641,378699995.0
2006-08-17 01:50:00,0.64105,0.64108,0.64051,0.64078,356199996.0
2006-08-17 01:55:00,0.64079,0.64117,0.64073,0.64106,392300002.0
2006-08-17 02:00:00,0.64108,0.64108,0.64067,0.64084,435400000.0
2006-08-17 02:05:00,0.64089,0.64097,0.64062,0.64062,372700001.0
2006-08-17 02:10:00,0.64057,0.64083,0.64047,0.64059,351100001.0
2006-08-17 02:15:00,0.64062,0.64095,0.64062,0.64074,320900003.0
2006-08-17 02:20:00,0.64085,0.64085,0.6406,0.6407,524999994.0
2006-08-17 02:25:00,0.64075,0.6408,0.6405,0.6406,418299997.0
2006-08-17 02:30:00,0.64069,0.64072,0.64049,0.64061,503499999.0
2006-08-17 02:35:00,0.64056,0.64077,0.64056,0.64066,373799999.0
2006-08-17 02:40:00,0.64058,0.6407,0.64051,0.6407,378800000.0
2006-08-17 02:45:00,0.64065,0.64067,0.64055,0.6406,244100001.0
2006-08-17 02:50:00,0.64066,0.6407,0.64045,0.6407,367400001.0
2006-08-17 02:55:00,0.64074,0.64107,0.64055,0.64081,453900005.0
2006-08-17 03:00:00,0.6408,0.64134,0.6408,0.6412,478900000.0
2006-08-17 03:05:00,0.64115,0.6413,0.641,0.6411,341800001.0
2006-08-17 03:10:00,0.64113,0.64122,0.64096,0.64105,363399993.0
2006-08-17 03:15:00,0.64108,0.64127,0.64093,0.64121,448300000.0
2006-08-17 03:20:00,0.64128,0.64183,0.64116,0.64175,324900001.0
2006-08-17 03:25:00,0.64183,0.64199,0.64147,0.6417,363499998.0
2006-08-17 03:30:00,0.64175,0.6418,0.64141,0.6415,419400001.0
2006-08-17 03:35:00,0.6416,0.6416,0.64101,0.64121,392400003.0
2006-08-17 03:40:00,0.6411,0.64123,0.64102,0.6411,465300003.0
2006-08-17 03:45:00,0.64117,0.6414,0.64085,0.6414,429300004.0
2006-08-17 03:50:00,0.64135,0.64177,0.64121,0.64177,572899999.0
2006-08-17 03:55:00,0.64165,0.64193,0.64146,0.64152,502699997.0
2006-08-17 04:00:00,0.64153,0.64156,0.6413,0.6413,333000000.0
2006-08-17 04:05:00,0.64124,0.64152,0.64124,0.64151,541500001.0
2006-08-17 04:10:00,0.64148,0.6416,0.6412,0.6412,421700001.0
2006-08-17 04:15:00,0.6413,0.6414,0.64099,0.6411,460200003.0
2006-08-17 04:20:00,0.64113,0.6412,0.64095,0.64095,437899998.0
2006-08-17 04:25:00,0.6411,0.6411,0.64068,0.6408,430300003.0
2006-08-17 04:30:00,0.64082,0.64093,0.64068,0.6408,417100001.0
2006-08-17 04:35:00,0.64085,0.64095,0.64053,0.64059,400900000.0
2006-08-17 04:40:00,0.64057,0.64082,0.64052,0.6407,465599998.0
2006-08-17 04:45:00,0.64073,0.64099,0.64073,0.64081,475100003.0
2006-08-17 04:50:00,0.64088,0.6409,0.64072,0.64084,308499997.0
2006-08-17 04:55:00,0.64084,0.64122,0.6407,0.64115,449499997.0
2006-08-17 05:00:00,0.6411,0.64138,0.64089,0.64122,555699999.0
2006-08-17 05:05:00,0.64115,0.6414,0.64096,0.64135,402000000.0
2006-08-17 05:10:00,0.6413,0.6413,0.64102,0.6412,414300002.0
2006-08-17 05:15:00,0.64115,0.6412,0.64099,0.64118,396700000.0
2006-08-17 05:20:00,0.64105,0.64121,0.64088,0.64092,287099999.0
2006-08-17 05:25:00,0.64081,0.64095,0.64065,0.64095,458500002.0
2006-08-17 05:30:00,0.64088,0.64124,0.64086,0.64105,430399995.0
2006-08-17 05:35:00,0.64105,0.64139,0.64087,0.64115,421099996.0
2006-08-17 05:40:00,0.6412,0.64148,0.64114,0.64129,450300000.0
2006-08-17 05:45:00,0.64121,0.64122,0.6409,0.64098,362899998.0
2006-08-17 05:50:00,0.6409,0.64104,0.64083,0.6409,370700000.0
2006-08-17 05:55:00,0.6409,0.641,0.6408,0.6409,345900002.0
2006-08-17 06:00:00,0.6408,0.64093,0.64075,0.64082,326799995.0
2006-08-17 06:05:00,0.6409,0.64111,0.64075,0.64111,514800000.0
2006-08-17 06:10:00,0.6411,0.64131,0.64095,0.6411,471500000.0
2006-08-17 06:15:00,0.64115,0.64152,0.64113,0.64129,428899999.0
2006-08-17 06:20:00,0.6413,0.64137,0.6411,0.6413,296500000.0
2006-08-17 06:25:00,0.6413,0.64141,0.6412,0.64137,491800000.0
2006-08-17 06:30:00,0.6413,0.64139,0.64115,0.64127,363299997.0
2006-08-17 06:35:00,0.64119,0.6413,0.64104,0.64115,332500004.0
2006-08-17 06:40:00,0.64107,0.64125,0.64093,0.64118,474600003.0
2006-08-17 06:45:00,0.6411,0.6412,0.64105,0.6411,391700000.0
2006-08-17 06:50:00,0.64115,0.64126,0.64103,0.64118,478800001.0
2006-08-17 06:55:00,0.6412,0.6413,0.64098,0.64115,484100001.0
2006-08-17 07:00:00,0.64105,0.64121,0.64097,0.64115,427899995.0
2006-08-17 07:05:00,0.6411,0.6413,0.64087,0.64125,358000000.0
2006-08-17 07:10:00,0.64128,0.64128,0.64073,0.64128,405699993.0
2006-08-17 07:15:00,0.6412,0.64125,0.64095,0.64115,329099998.0
2006-08-17 07:20:00,0.64125,0.64142,0.64115,0.64115,250900000.0
2006-08-17 07:25:00,0.6413,0.64153,0.64127,0.64145,393000002.0
2006-08-17 07:30:00,0.64137,0.64143,0.64105,0.64135,494000003.0
2006-08-17 07:35:00,0.64125,0.64162,0.64125,0.64152,516899995.0
2006-08-17 07:40:00,0.64147,0.64165,0.64145,0.6416,380399998.0
2006-08-17 07:45:00,0.64158,0.64165,0.64141,0.64165,388700002.0
2006-08-17 07:50:00,0.6416,0.64167,0.64142,0.64158,482799998.0
2006-08-17 07:55:00,0.6416,0.64184,0.64155,0.64184,326800000.0
2006-08-17 08:00:00,0.64168,0.64197,0.64156,0.64177,414700003.0
2006-08-17 08:05:00,0.64185,0.64212,0.64172,0.64177,513799992.0
2006-08-17 08:10:00,0.64185,0.64201,0.64154,0.64178,309899996.0
2006-08-17 08:15:00,0.64175,0.64195,0.64169,0.64187,345499997.0
2006-08-17 08:20:00,0.64192,0.64196,0.64149,0.64167,325899999.0
2006-08-17 08:25:00,0.6416,0.64185,0.6415,0.64177,233399998.0
2006-08-17 08:30:00,0.6418,0.6418,0.64135,0.64155,357000001.0
2006-08-17 08:35:00,0.64145,0.6415,0.64125,0.64133,219900000.0
2006-08-17 08:40:00,0.64135,0.64145,0.6412,0.64125,228200001.0
2006-08-17 08:45:00,0.64133,0.6414,0.64125,0.64131,217100000.0
2006-08-17 08:50:00,0.64138,0.64155,0.64129,0.6415,411199995.0
2006-08-17 08:55:00,0.64157,0.64182,0.64148,0.64157,378300000.0
2006-08-17 09:00:00,0.64155,0.64196,0.64148,0.64196,403800000.0
2006-08-17 09:05:00,0.64201,0.64228,0.64193,0.64215,561199995.0
2006-08-17 09:10:00,0.64215,0.64254,0.642,0.64245,328800001.0
2006-08-17 09:15:00,0.64229,0.64241,0.64215,0.64233,387599997.0
2006-08-17 09:20:00,0.6423,0.64243,0.64204,0.64206,398799997.0
2006-08-17 09:25:00,0.64221,0.6424,0.64188,0.64213,505299999.0
2006-08-17 09:30:00,0.64216,0.6426,0.64213,0.64254,487799998.0
2006-08-17 09:35:00,0.6425,0.64252,0.64217,0.6423,370899997.0
2006-08-17 09:40:00,0.64225,0.64245,0.64217,0.64233,482899997.0
2006-08-17 09:45:00,0.64233,0.64236,0.64188,0.64225,375400002.0
2006-08-17 09:50:00,0.64218,0.64222,0.64192,0.64192,322300001.0
2006-08-17 09:55:00,0.64205,0.64229,0.64198,0.64227,287300000.0
2006-08-17 10:00:00,0.64221,0.64224,0.64205,0.64211,379300001.0
2006-08-17 10:05:00,0.64199,0.64211,0.64148,0.64205,350300001.0
2006-08-17 10:10:00,0.64205,0.64233,0.64205,0.64212,245899999.0
2006-08-17 10:15:00,0.6421,0.64215,0.64195,0.64205,462699998.0
2006-08-17 10:20:00,0.64207,0.64237,0.64193,0.64227,463999998.0
2006-08-17 10:25:00,0.64218,0.64221,0.64182,0.64198,455299993.0
2006-08-17 10:30:00,0.642,0.642,0.64127,0.64154,453299999.0
2006-08-17 10:35:00,0.6416,0.64172,0.64129,0.64141,355200000.0
2006-08-17 10:40:00,0.64154,0.64164,0.64116,0.64121,429700003.0
2006-08-17 10:45:00,0.64125,0.64142,0.64078,0.64095,536500002.0
2006-08-17 10:50:00,0.64105,0.64117,0.64053,0.64078,412000000.0
2006-08-17 10:55:00,0.64073,0.64102,0.64059,0.64082,471700003.0
2006-08-17 11:00:00,0.6409,0.64123,0.64081,0.64104,527400000.0
2006-08-17 11:05:00,0.64113,0.64113,0.6406,0.64065,338100000.0
2006-08-17 11:10:00,0.64056,0.6406,0.6403,0.64048,544299998.0
2006-08-17 11:15:00,0.64052,0.64055,0.6402,0.64035,599099995.0
2006-08-17 11:20:00,0.64032,0.6406,0.64016,0.64017,449399999.0
2006-08-17 11:25:00,0.64007,0.64008,0.63985,0.63986,508899997.0
2006-08-17 11:30:00,0.63992,0.64013,0.63983,0.63997,433299999.0
2006-08-17 11:35:00,0.64003,0.64023,0.6399,0.6401,413099998.0
2006-08-17 11:40:00,0.63994,0.64011,0.63979,0.63997,472700000.0
2006-08-17 11:45:00,0.64,0.64011,0.63975,0.63999,519699999.0
2006-08-17 11:50:00,0.63996,0.64004,0.63988,0.64001,428500002.0
2006-08-17 11:55:00,0.63996,0.64016,0.63992,0.64002,445600002.0
2006-08-17 12:00:00,0.64012,0.64015,0.63997,0.6401,428000003.0
2006-08-17 12:05:00,0.6401,0.6403,0.6401,0.6403,489199999.0
2006-08-17 12:10:00,0.64024,0.64085,0.64015,0.64055,393299998.0
2006-08-17 12:15:00,0.64055,0.64063,0.6403,0.64049,406499999.0
2006-08-17 12:20:00,0.64059,0.64071,0.64036,0.64063,332100000.0
2006-08-17 12:25:00,0.64065,0.64072,0.64057,0.64061,353499999.0
2006-08-17 12:30:00,0.64048,0.64114,0.64039,0.64109,509800000.0
2006-08-17 12:35:00,0.6411,0.64181,0.6409,0.64139,423800003.0
2006-08-17 12:40:00,0.64128,0.64141,0.64099,0.64115,354200005.0
2006-08-17 12:45:00,0.64115,0.6412,0.64084,0.64088,244500000.0
2006-08-17 12:50:00,0.64075,0.64085,0.64052,0.64067,426800000.0
2006-08-17 12:55:00,0.64057,0.64077,0.6405,0.64077,480699996.0
2006-08-17 13:00:00,0.64068,0.64072,0.64022,0.64065,425899999.0
2006-08-17 13:05:00,0.6407,0.64099,0.64053,0.64069,542299995.0
2006-08-17 13:10:00,0.6408,0.6409,0.6407,0.6408,397999998.0
2006-08-17 13:15:00,0.64086,0.64093,0.64065,0.64082,473600000.0
2006-08-17 13:20:00,0.64078,0.64091,0.64056,0.6406,559599996.0
2006-08-17 13:25:00,0.64073,0.64091,0.64042,0.64091,386599999.0
2006-08-17 13:30:00,0.64082,0.64094,0.64055,0.6406,360800000.0
2006-08-17 13:35:00,0.64065,0.641,0.64053,0.64095,433799999.0
2006-08-17 13:40:00,0.64095,0.64108,0.6408,0.64095,410599998.0
2006-08-17 13:45:00,0.64095,0.6413,0.6409,0.64112,311699997.0
2006-08-17 13:50:00,0.64117,0.64135,0.6411,0.64135,477699996.0
2006-08-17 13:55:00,0.64139,0.64152,0.6413,0.6413,314199999.0
2006-08-17 14:00:00,0.6413,0.64139,0.64107,0.6413,523900006.0
2006-08-17 14:05:00,0.64118,0.6413,0.64108,0.64117,575500007.0
2006-08-17 14:10:00,0.64127,0.64127,0.64092,0.64104,425899999.0
2006-08-17 14:15:00,0.64109,0.64117,0.64095,0.64105,464500001.0
2006-08-17 14:20:00,0.64102,0.64124,0.64102,0.6411,350500000.0
2006-08-17 14:25:00,0.64125,0.642,0.64125,0.64187,474200001.0
2006-08-17 14:30:00,0.6419,0.6421,0.64159,0.6421,433999996.0
2006-08-17 14:35:00,0.64199,0.64199,0.64107,0.6415,617899999.0
2006-08-17 14:40:00,0.64149,0.64155,0.64071,0.6409,446800000.0
2006-08-17 14:45:00,0.64083,0.64103,0.64079,0.64096,449499998.0
2006-08-17 14:50:00,0.64094,0.64139,0.64083,0.64129,406100000.0
2006-08-17 14:55:00,0.64126,0.64164,0.64125,0.6414,401999994.0
2006-08-17 15:00:00,0.64145,0.64182,0.64145,0.64175,413300001.0
2006-08-17 15:05:00,0.64164,0.64244,0.64125,0.64223,504200001.0
2006-08-17 15:10:00,0.64222,0.6424,0.6419,0.64239,422399998.0
2006-08-17 15:15:00,0.64236,0.64242,0.64214,0.64229,567300001.0
2006-08-17 15:20:00,0.64235,0.6425,0.64216,0.64238,570799998.0
2006-08-17 15:25:00,0.6424,0.6424,0.64199,0.64206,522799997.0
2006-08-17 15:30:00,0.64213,0.64253,0.64189,0.64239,306900001.0
2006-08-17 15:35:00,0.64237,0.64248,0.64224,0.64239,367600002.0
2006-08-17 15:40:00,0.64236,0.64236,0.64209,0.64225,393400000.0
2006-08-17 15:45:00,0.64225,0.64248,0.64199,0.64223,281500001.0
2006-08-17 15:50:00,0.64202,0.64224,0.64191,0.64208,586999999.0
2006-08-17 15:55:00,0.64205,0.64248,0.64186,0.6422,352100000.0
2006-08-17 16:00:00,0.64202,0.64239,0.64202,0.64231,300500001.0
2006-08-17 16:05:00,0.64221,0.64233,0.64202,0.64212,329500002.0
2006-08-17 16:10:00,0.64197,0.64218,0.6419,0.64207,363399999.0
2006-08-17 16:15:00,0.642,0.64225,0.64194,0.64201,432500002.0
2006-08-17 16:20:00,0.64206,0.64238,0.64206,0.64215,443399998.0
2006-08-17 16:25:00,0.64211,0.64229,0.64192,0.64222,439599999.0
2006-08-17 16:30:00,0.64212,0.64212,0.64178,0.64178,553399997.0
2006-08-17 16:35:00,0.64179,0.64195,0.64166,0.64176,468700000.0
2006-08-17 16:40:00,0.64175,0.64212,0.64173,0.64195,303200000.0
2006-08-17 16:45:00,0.64205,0.64205,0.64188,0.64201,485499999.0
2006-08-17 16:50:00,0.642,0.64207,0.6418,0.64188,403599999.0
2006-08-17 16:55:00,0.64185,0.64198,0.64171,0.64198,438499992.0
2006-08-17 17:00:00,0.64199,0.64223,0.64188,0.64223,415399998.0
2006-08-17 17:05:00,0.64232,0.64237,0.64194,0.64237,446999997.0
2006-08-17 17:10:00,0.64228,0.64238,0.64207,0.64224,446000000.0
2006-08-17 17:15:00,0.64225,0.64236,0.64215,0.64215,373600002.0
2006-08-17 17:20:00,0.6423,0.64237,0.64212,0.64226,340799998.0
2006-08-17 17:25:00,0.64222,0.64234,0.64206,0.64231,475799999.0
2006-08-17 17:30:00,0.6423,0.6423,0.6418,0.6418,408499996.0
2006-08-17 17:35:00,0.6418,0.64197,0.64175,0.64197,352599996.0
2006-08-17 17:40:00,0.64185,0.64205,0.64185,0.64205,260600000.0
2006-08-17 17:45:00,0.64205,0.64214,0.64174,0.64202,325500003.0
2006-08-17 17:50:00,0.64195,0.64213,0.64195,0.6421,343999997.0
2006-08-17 17:55:00,0.64201,0.64201,0.64133,0.64133,419999999.0
2006-08-17 18:00:00,0.64112,0.64185,0.6411,0.64175,716099999.0
2006-08-17 18:05:00,0.64177,0.64179,0.64146,0.64172,903099996.0
2006-08-17 18:10:00,0.6417,0.64172,0.64142,0.64167,380299998.0
2006-08-17 18:15:00,0.64169,0.6418,0.64145,0.64153,1140200002.0
2006-08-17 18:20:00,0.64157,0.64167,0.64135,0.64154,963299999.0
2006-08-17 18:25:00,0.64153,0.64158,0.64101,0.64113,1024499997.0
2006-08-17 18:30:00,0.64119,0.64136,0.64101,0.64126,691999996.0
2006-08-17 18:35:00,0.64117,0.64117,0.64093,0.64098,774500004.0
2006-08-17 18:40:00,0.64101,0.64128,0.64053,0.64053,1358399997.0
2006-08-17 18:45:00,0.64051,0.64051,0.64009,0.64009,1008599994.0
2006-08-17 18:50:00,0.64005,0.64018,0.63929,0.63932,538400000.0
2006-08-17 18:55:00,0.63935,0.63935,0.63902,0.63919,685399995.0
2006-08-17 19:00:00,0.63919,0.63961,0.63906,0.6394,542200001.0
2006-08-17 19:05:00,0.6394,0.63956,0.63923,0.6395,772800003.0
2006-08-17 19:10:00,0.63952,0.63989,0.63939,0.63963,585000002.0
2006-08-17 19:15:00,0.63967,0.63977,0.6392,0.6393,407000000.0
2006-08-17 19:20:00,0.63926,0.63926,0.63882,0.63882,515300005.0
2006-08-17 19:25:00,0.63884,0.63896,0.63859,0.63889,546499997.0
2006-08-17 19:30:00,0.63893,0.63903,0.6387,0.639,508199998.0
2006-08-17 19:35:00,0.63899,0.63901,0.63878,0.6388,775599998.0
2006-08-17 19:40:00,0.63888,0.63901,0.63868,0.63882,538099997.0
2006-08-17 19:45:00,0.63887,0.63901,0.63825,0.63825,446399999.0
2006-08-17 19:50:00,0.6384,0.63875,0.63837,0.63867,648899998.0
2006-08-17 19:55:00,0.63855,0.6387,0.63828,0.63837,922400002.0
2006-08-17 20:00:00,0.63839,0.63895,0.6383,0.63892,842099999.0
2006-08-17 20:05:00,0.63901,0.63916,0.6386,0.6388,790100000.0
2006-08-17 20:10:00,0.63875,0.639,0.63859,0.63895,556299997.0
2006-08-17 20:15:00,0.63877,0.63877,0.63852,0.63865,792799999.0
2006-08-17 20:20:00,0.63858,0.63858,0.63795,0.63825,415699996.0
2006-08-17 20:25:00,0.63827,0.63847,0.63823,0.63843,507799995.0
2006-08-17 20:30:00,0.63845,0.63858,0.63835,0.63855,766399998.0
2006-08-17 20:35:00,0.63851,0.63885,0.63838,0.6386,603100000.0
2006-08-17 20:40:00,0.63855,0.63915,0.6385,0.63904,569200002.0
2006-08-17 20:45:00,0.63895,0.63904,0.63879,0.63891,317599997.0
2006-08-17 20:50:00,0.6389,0.63916,0.63882,0.6391,880900003.0
2006-08-17 20:55:00,0.639,0.63915,0.6387,0.63875,571899999.0
2006-08-17 21:00:00,0.63875,0.63885,0.63865,0.6387,623200000.0
2006-08-17 21:05:00,0.6388,0.63885,0.63865,0.6388,575600000.0
2006-08-17 21:10:00,0.63875,0.63882,0.6387,0.63875,459499996.0
2006-08-17 21:15:00,0.63875,0.63885,0.6386,0.63875,696400002.0
2006-08-17 21:20:00,0.6388,0.63885,0.63865,0.63875,639299997.0
2006-08-17 21:25:00,0.63875,0.6388,0.6386,0.6387,511699999.0
2006-08-17 21:30:00,0.63877,0.63885,0.63867,0.63875,396099998.0
2006-08-17 21:35:00,0.63875,0.63885,0.63865,0.63877,636199999.0
2006-08-17 21:40:00,0.6388,0.63885,0.6386,0.6386,452799998.0
2006-08-17 21:45:00,0.63875,0.6388,0.63865,0.63873,463900000.0
2006-08-17 21:50:00,0.6388,0.6389,0.6387,0.63875,452799999.0
2006-08-17 21:55:00,0.63875,0.63885,0.63865,0.63875,575999994.0
2006-08-17 22:00:00,0.63875,0.6388,0.6387,0.63875,418800001.0
2006-08-17 22:05:00,0.6387,0.6389,0.6386,0.63877,519400000.0
2006-08-17 22:10:00,0.63875,0.63885,0.63865,0.63877,476499995.0
2006-08-17 22:15:00,0.63877,0.63885,0.63865,0.63875,498899998.0
2006-08-17 22:20:00,0.6388,0.63885,0.63867,0.6388,472899996.0
2006-08-17 22:25:00,0.6387,0.63885,0.63865,0.63875,385200002.0
2006-08-17 22:30:00,0.6388,0.63885,0.6385,0.63877,468600000.0
2006-08-17 22:35:00,0.63882,0.63882,0.6385,0.6388,408000000.0
2006-08-17 22:40:00,0.63875,0.63885,0.6386,0.63867,590399999.0
2006-08-17 22:45:00,0.63875,0.63885,0.63855,0.63875,569499998.0
2006-08-17 22:50:00,0.6388,0.6388,0.6385,0.6387,565099998.0
2006-08-17 22:55:00,0.6387,0.6389,0.63855,0.63855,570200005.0
2006-08-17 23:00:00,0.6386,0.63925,0.6386,0.63912,599800000.0
2006-08-17 23:05:00,0.63922,0.63931,0.63868,0.6391,485999999.0
2006-08-17 23:10:00,0.63909,0.63937,0.63884,0.63905,546499996.0
2006-08-17 23:15:00,0.63907,0.63935,0.63881,0.63907,498199996.0
2006-08-17 23:20:00,0.63906,0.63931,0.6389,0.63905,314200001.0
2006-08-17 23:25:00,0.63886,0.6391,0.63886,0.63905,363900000.0
2006-08-17 23:30:00,0.639,0.6395,0.639,0.6392,428200001.0
2006-08-17 23:35:00,0.6393,0.63935,0.63896,0.63896,385200001.0
2006-08-17 23:40:00,0.63901,0.63905,0.63881,0.63896,287200003.0
2006-08-17 23:45:00,0.63905,0.63907,0.63889,0.63896,291999998.0
2006-08-17 23:50:00,0.63892,0.63892,0.63855,0.6387,410899998.0
2006-08-17 23:55:00,0.6387,0.6387,0.63855,0.63855,458400001.0
2006-08-18 00:00:00,0.6386,0.63876,0.63855,0.6387,305100000.0
2006-08-18 00:05:00,0.63875,0.63875,0.63835,0.63845,433600000.0
2006-08-18 00:10:00,0.63832,0.63847,0.63785,0.63805,398899995.0
2006-08-18 00:15:00,0.63802,0.63816,0.63795,0.63814,335699999.0
2006-08-18 00:20:00,0.63802,0.63827,0.63802,0.63825,327300000.0
2006-08-18 00:25:00,0.63827,0.6384,0.63815,0.6383,340899996.0
2006-08-18 00:30:00,0.63832,0.63832,0.63795,0.63825,324499996.0
2006-08-18 00:35:00,0.63817,0.63824,0.63767,0.63777,547999998.0
2006-08-18 00:40:00,0.6377,0.63775,0.63738,0.63738,349599998.0
2006-08-18 00:45:00,0.63728,0.6378,0.63719,0.6378,513499997.0
2006-08-18 00:50:00,0.63782,0.63784,0.63742,0.6377,406899999.0
2006-08-18 00:55:00,0.63772,0.63775,0.63745,0.63755,416599997.0
2006-08-18 01:00:00,0.6376,0.6382,0.63756,0.6382,263399999.0
2006-08-18 01:05:00,0.63816,0.63839,0.63787,0.63815,308800002.0
2006-08-18 01:10:00,0.63812,0.63834,0.6381,0.63812,407800001.0
2006-08-18 01:15:00,0.6382,0.63828,0.63797,0.63828,321600002.0
2006-08-18 01:20:00,0.63825,0.63832,0.63816,0.63829,307399999.0
2006-08-18 01:25:00,0.63825,0.63835,0.6381,0.63822,349699999.0
2006-08-18 01:30:00,0.63828,0.63828,0.63782,0.63794,465299999.0
2006-08-18 01:35:00,0.63797,0.63815,0.63797,0.63805,370100002.0
2006-08-18 01:40:00,0.6382,0.6382,0.63802,0.6381,322199998.0
2006-08-18 01:45:00,0.63817,0.63857,0.63817,0.63847,489899998.0
2006-08-18 01:50:00,0.63852,0.63856,0.63812,0.63832,351900001.0
2006-08-18 01:55:00,0.63821,0.63897,0.63819,0.63877,456900001.0
2006-08-18 02:00:00,0.63885,0.63913,0.63884,0.63896,457199997.0
2006-08-18 02:05:00,0.63892,0.63899,0.63881,0.63888,347300000.0
2006-08-18 02:10:00,0.63892,0.63903,0.63869,0.639,374299998.0
2006-08-18 02:15:00,0.63897,0.63913,0.63874,0.63875,309400001.0
2006-08-18 02:20:00,0.63885,0.63895,0.63869,0.63869,471099997.0
2006-08-18 02:25:00,0.63858,0.63918,0.63832,0.63898,486399998.0
2006-08-18 02:30:00,0.63905,0.6391,0.63825,0.63882,352700002.0
2006-08-18 02:35:00,0.63886,0.6391,0.63876,0.6391,291300000.0
2006-08-18 02:40:00,0.63921,0.63962,0.63912,0.63944,438500001.0
2006-08-18 02:45:00,0.63945,0.63952,0.63897,0.63901,270200002.0
2006-08-18 02:50:00,0.63907,0.63917,0.63876,0.63915,353699998.0
2006-08-18 02:55:00,0.63915,0.63915,0.63882,0.63884,351599995.0
2006-08-18 03:00:00,0.63881,0.639,0.63859,0.6386,401699999.0
2006-08-18 03:05:00,0.63851,0.6386,0.63827,0.63844,425400000.0
2006-08-18 03:10:00,0.6384,0.6386,0.63832,0.63841,380400002.0
2006-08-18 03:15:00,0.63841,0.6385,0.6382,0.6383,418700003.0
2006-08-18 03:20:00,0.63824,0.63845,0.63788,0.63845,404900003.0
2006-08-18 03:25:00,0.6384,0.63855,0.63814,0.63814,353799996.0
2006-08-18 03:30:00,0.63811,0.63821,0.63787,0.63818,354999998.0
2006-08-18 03:35:00,0.6383,0.6383,0.63813,0.63829,325300002.0
2006-08-18 03:40:00,0.63827,0.63872,0.63827,0.63852,381699999.0
2006-08-18 03:45:00,0.63847,0.63865,0.63824,0.63862,442099999.0
2006-08-18 03:50:00,0.63863,0.63865,0.63845,0.63865,376399996.0
2006-08-18 03:55:00,0.63847,0.63864,0.63836,0.63861,396499999.0
2006-08-18 04:00:00,0.63857,0.639,0.63849,0.63888,426399996.0
2006-08-18 04:05:00,0.6388,0.63916,0.63879,0.63912,518100002.0
2006-08-18 04:10:00,0.63905,0.63918,0.63892,0.63892,380599998.0
2006-08-18 04:15:00,0.639,0.63911,0.63894,0.63908,477400000.0
2006-08-18 04:20:00,0.63908,0.6392,0.639,0.63913,472499999.0
2006-08-18 04:25:00,0.63922,0.63933,0.63905,0.63923,284299998.0
2006-08-18 04:30:00,0.6392,0.6394,0.63918,0.63924,441899999.0
2006-08-18 04:35:00,0.63918,0.6395,0.63918,0.63942,371300000.0
2006-08-18 04:40:00,0.6394,0.63944,0.63925,0.63929,404599999.0
2006-08-18 04:45:00,0.63932,0.6394,0.63924,0.6393,560800000.0
2006-08-18 04:50:00,0.63937,0.63937,0.63925,0.63935,233899998.0
2006-08-18 04:55:00,0.63933,0.63955,0.63917,0.63945,543099998.0
2006-08-18 05:00:00,0.63946,0.63984,0.63934,0.63963,482700003.0
2006-08-18 05:05:00,0.63965,0.6402,0.63965,0.6402,381299999.0
2006-08-18 05:10:00,0.64022,0.64026,0.63977,0.63995,474400001.0
2006-08-18 05:15:00,0.63984,0.64013,0.63968,0.64001,377200000.0
2006-08-18 05:20:00,0.63997,0.64027,0.63984,0.64005,424900000.0
2006-08-18 05:25:00,0.63995,0.64013,0.6398,0.64013,388600001.0
2006-08-18 05:30:00,0.64003,0.64006,0.6399,0.63998,290999999.0
2006-08-18 05:35:00,0.63997,0.63997,0.6396,0.63992,395300001.0
2006-08-18 05:40:00,0.63995,0.64,0.6398,0.6398,337299997.0
2006-08-18 05:45:00,0.63978,0.63985,0.63958,0.63985,381399997.0
2006-08-18 05:50:00,0.6398,0.63997,0.63973,0.63981,372100000.0
2006-08-18 05:55:00,0.6398,0.63995,0.63973,0.63985,317500000.0
2006-08-18 06:00:00,0.63975,0.6399,0.63971,0.63977,292999997.0
2006-08-18 06:05:00,0.63985,0.64,0.63974,0.63987,421799998.0
2006-08-18 06:10:00,0.63983,0.63996,0.6397,0.63975,246299998.0
2006-08-18 06:15:00,0.63975,0.6399,0.63955,0.6399,361300001.0
2006-08-18 06:20:00,0.63985,0.64009,0.63971,0.64003,280999996.0
2006-08-18 06:25:00,0.64006,0.64029,0.63991,0.64029,502500000.0
2006-08-18 06:30:00,0.64034,0.64055,0.6403,0.64034,417200001.0
2006-08-18 06:35:00,0.64031,0.64051,0.64017,0.64018,436200001.0
2006-08-18 06:40:00,0.64022,0.64035,0.63995,0.64005,540599997.0
2006-08-18 06:45:00,0.64003,0.64013,0.63992,0.64002,441199999.0
2006-08-18 06:50:00,0.64007,0.64007,0.63965,0.63987,296199998.0
2006-08-18 06:55:00,0.6399,0.64015,0.6399,0.64003,432600001.0
2006-08-18 07:00:00,0.63989,0.64003,0.63985,0.63995,379800002.0
2006-08-18 07:05:00,0.6399,0.64,0.63967,0.63995,391100001.0
2006-08-18 07:10:00,0.64002,0.6404,0.63998,0.64035,337200001.0
2006-08-18 07:15:00,0.6403,0.64035,0.63993,0.63993,294200000.0
2006-08-18 07:20:00,0.64005,0.64012,0.6399,0.6399,235200000.0
2006-08-18 07:25:00,0.64005,0.64026,0.63989,0.63999,439900002.0
2006-08-18 07:30:00,0.64,0.64019,0.63973,0.64012,358700000.0
2006-08-18 07:35:00,0.64004,0.64011,0.63991,0.63998,387499999.0
2006-08-18 07:40:00,0.63995,0.6401,0.63982,0.64002,450699994.0
2006-08-18 07:45:00,0.64,0.64005,0.63985,0.64005,526999999.0
2006-08-18 07:50:00,0.64002,0.6403,0.64,0.64022,428400001.0
2006-08-18 07:55:00,0.64022,0.6404,0.64015,0.6403,290999998.0
2006-08-18 08:00:00,0.64023,0.64053,0.64023,0.64035,363399999.0
2006-08-18 08:05:00,0.64034,0.64041,0.64012,0.64026,557400003.0
2006-08-18 08:10:00,0.64035,0.64055,0.6402,0.64044,387999993.0
2006-08-18 08:15:00,0.64035,0.6404,0.64017,0.6403,369999998.0
2006-08-18 08:20:00,0.64031,0.64049,0.64018,0.64047,437300002.0
2006-08-18 08:25:00,0.64038,0.64043,0.6401,0.6401,326700001.0
2006-08-18 08:30:00,0.64013,0.64023,0.63984,0.64015,333999999.0
2006-08-18 08:35:00,0.64012,0.64012,0.63937,0.63939,349500000.0
2006-08-18 08:40:00,0.63937,0.63965,0.63926,0.63931,516499996.0
2006-08-18 08:45:00,0.63936,0.63952,0.63922,0.63926,420599997.0
2006-08-18 08:50:00,0.63929,0.63942,0.63925,0.6393,425600000.0
2006-08-18 08:55:00,0.63933,0.63935,0.6389,0.63909,364799996.0
2006-08-18 09:00:00,0.63899,0.63908,0.63874,0.63878,348200001.0
2006-08-18 09:05:00,0.6388,0.63914,0.63879,0.63907,464999999.0
2006-08-18 09:10:00,0.63913,0.63942,0.63896,0.63928,462699997.0
2006-08-18 09:15:00,0.63914,0.6395,0.63913,0.63935,383800000.0
2006-08-18 09:20:00,0.6393,0.63942,0.63892,0.63906,413699999.0
2006-08-18 09:25:00,0.639,0.63908,0.63852,0.63863,360400001.0
2006-08-18 09:30:00,0.63867,0.63914,0.63857,0.63912,363700000.0
2006-08-18 09:35:00,0.63919,0.63951,0.63913,0.63942,485699999.0
2006-08-18 09:40:00,0.6394,0.63949,0.63925,0.6393,335300000.0
2006-08-18 09:45:00,0.63932,0.63938,0.6389,0.6389,254400001.0
2006-08-18 09:50:00,0.63885,0.63907,0.63876,0.63907,400500002.0
2006-08-18 09:55:00,0.63905,0.63918,0.63879,0.63899,388399999.0
2006-08-18 10:00:00,0.63902,0.63923,0.63902,0.63908,363200001.0
2006-08-18 10:05:00,0.63914,0.6393,0.63894,0.63923,500000000.0
2006-08-18 10:10:00,0.63915,0.63938,0.63909,0.6393,374799996.0
2006-08-18 10:15:00,0.6393,0.63944,0.63919,0.63944,426999999.0
2006-08-18 10:20:00,0.6394,0.63955,0.63932,0.63947,469199999.0
2006-08-18 10:25:00,0.6394,0.63955,0.63935,0.63949,247000001.0
2006-08-18 10:30:00,0.6395,0.6399,0.63941,0.6399,401900004.0
2006-08-18 10:35:00,0.64011,0.64111,0.64011,0.64085,352700002.0
2006-08-18 10:40:00,0.6409,0.64094,0.64067,0.64073,347099997.0
2006-08-18 10:45:00,0.64077,0.64082,0.64047,0.6405,442899998.0
2006-08-18 10:50:00,0.64055,0.64065,0.6403,0.64043,538499998.0
2006-08-18 10:55:00,0.64048,0.64065,0.64045,0.64055,347799998.0
2006-08-18 11:00:00,0.6406,0.64159,0.64053,0.64135,566599997.0
2006-08-18 11:05:00,0.64151,0.64151,0.64118,0.64135,290999999.0
2006-08-18 11:10:00,0.6413,0.6414,0.64115,0.64123,575000002.0
2006-08-18 11:15:00,0.64125,0.64128,0.64028,0.64038,655499992.0
2006-08-18 11:20:00,0.64036,0.64094,0.64035,0.64078,398000001.0
2006-08-18 11:25:00,0.64074,0.64096,0.64053,0.64084,482200001.0
2006-08-18 11:30:00,0.64097,0.6419,0.64097,0.64153,519200000.0
2006-08-18 11:35:00,0.64148,0.64149,0.64108,0.64119,443500002.0
2006-08-18 11:40:00,0.64116,0.6415,0.64116,0.64127,367500001.0
2006-08-18 11:45:00,0.6413,0.6414,0.64084,0.64104,464400000.0
2006-08-18 11:50:00,0.6411,0.6411,0.64065,0.64078,346599998.0
2006-08-18 11:55:00,0.6407,0.6408,0.64068,0.64079,333599997.0
2006-08-18 12:00:00,0.6408,0.64093,0.64071,0.64082,491000004.0
2006-08-18 12:05:00,0.64077,0.64131,0.64077,0.6412,518900000.0
2006-08-18 12:10:00,0.64114,0.64118,0.64085,0.64111,407499998.0
2006-08-18 12:15:00,0.6411,0.6412,0.64079,0.64087,427600001.0
2006-08-18 12:20:00,0.64093,0.641,0.64064,0.64084,412600001.0
2006-08-18 12:25:00,0.64085,0.64107,0.6408,0.64107,293099999.0
2006-08-18 12:30:00,0.64117,0.64125,0.64084,0.641,571599999.0
2006-08-18 12:35:00,0.64094,0.64111,0.64066,0.64095,432600003.0
2006-08-18 12:40:00,0.6409,0.641,0.6407,0.6408,330599998.0
2006-08-18 12:45:00,0.64085,0.64085,0.6407,0.6407,177800001.0
2006-08-18 12:50:00,0.6407,0.64105,0.64065,0.64105,406499999.0
2006-08-18 12:55:00,0.64092,0.64102,0.64058,0.64091,517600001.0
2006-08-18 13:00:00,0.64097,0.64142,0.64075,0.6409,405199997.0
2006-08-18 13:05:00,0.6409,0.64127,0.64082,0.64112,457199994.0
2006-08-18 13:10:00,0.64116,0.64132,0.64106,0.64112,450499996.0
2006-08-18 13:15:00,0.6412,0.6412,0.64084,0.64092,317200002.0
2006-08-18 13:20:00,0.64085,0.64095,0.64022,0.64022,428399996.0
2006-08-18 13:25:00,0.64039,0.64048,0.64017,0.64045,396200001.0
2006-08-18 13:30:00,0.64035,0.64045,0.64,0.64,433299996.0
2006-08-18 13:35:00,0.64001,0.64015,0.6398,0.6401,513899998.0
2006-08-18 13:40:00,0.64009,0.64017,0.63985,0.64013,478699999.0
2006-08-18 13:45:00,0.64015,0.64025,0.64007,0.6402,361599998.0
2006-08-18 13:50:00,0.6402,0.6402,0.63995,0.6401,493100003.0
2006-08-18 13:55:00,0.64011,0.64019,0.63995,0.63995,321500001.0
2006-08-18 14:00:00,0.63997,0.6401,0.63939,0.63967,466900000.0
2006-08-18 14:05:00,0.63964,0.63987,0.63947,0.63947,541999999.0
2006-08-18 14:10:00,0.63944,0.63972,0.63913,0.63956,376500003.0
2006-08-18 14:15:00,0.63965,0.63999,0.63947,0.63956,473100002.0
2006-08-18 14:20:00,0.63951,0.6396,0.63916,0.63926,495200003.0
2006-08-18 14:25:00,0.63931,0.63949,0.63888,0.63897,393799997.0
2006-08-18 14:30:00,0.63903,0.6391,0.63862,0.63885,553600001.0
2006-08-18 14:35:00,0.6388,0.63885,0.63864,0.63875,320300001.0
2006-08-18 14:40:00,0.63878,0.639,0.63874,0.639,384999996.0
2006-08-18 14:45:00,0.6389,0.639,0.63885,0.63885,444999995.0
2006-08-18 14:50:00,0.63885,0.63895,0.63875,0.63882,358199995.0
2006-08-18 14:55:00,0.63875,0.63899,0.63871,0.63891,308299998.0
2006-08-18 15:00:00,0.6388,0.63921,0.63864,0.63908,443700001.0
2006-08-18 15:05:00,0.63898,0.63927,0.6389,0.63915,522299996.0
2006-08-18 15:10:00,0.6392,0.63925,0.63864,0.63872,489500000.0
2006-08-18 15:15:00,0.63862,0.63862,0.63815,0.63815,488300003.0
2006-08-18 15:20:00,0.63806,0.6384,0.63787,0.63829,454899999.0
2006-08-18 15:25:00,0.63833,0.63871,0.63818,0.63861,477900001.0
2006-08-18 15:30:00,0.63863,0.63913,0.6385,0.63908,336899998.0
2006-08-18 15:35:00,0.63905,0.63917,0.63889,0.63915,353700001.0
2006-08-18 15:40:00,0.6392,0.63962,0.63888,0.63915,460299996.0
2006-08-18 15:45:00,0.63907,0.63944,0.63815,0.63903,478800000.0
2006-08-18 15:50:00,0.63926,0.64079,0.63917,0.6405,522000001.0
2006-08-18 15:55:00,0.64057,0.64088,0.63968,0.63979,526200004.0
2006-08-18 16:00:00,0.63973,0.63984,0.63945,0.63977,399999995.0
2006-08-18 16:05:00,0.63969,0.63999,0.6396,0.63999,317700000.0
2006-08-18 16:10:00,0.63987,0.63987,0.63882,0.63882,330500003.0
2006-08-18 16:15:00,0.63874,0.63906,0.63757,0.63792,478400005.0
2006-08-18 16:20:00,0.63814,0.63861,0.63744,0.63744,534199996.0
2006-08-18 16:25:00,0.63737,0.6378,0.63669,0.63761,607400000.0
2006-08-18 16:30:00,0.63745,0.63785,0.63738,0.63775,605100001.0
2006-08-18 16:35:00,0.63787,0.63842,0.63775,0.63821,582599995.0
2006-08-18 16:40:00,0.63821,0.63834,0.63797,0.63799,343599998.0
2006-08-18 16:45:00,0.63807,0.63817,0.63763,0.63763,505099998.0
2006-08-18 16:50:00,0.63733,0.63766,0.63719,0.63762,526199995.0
2006-08-18 16:55:00,0.63751,0.63751,0.63689,0.63705,486800004.0
2006-08-18 17:00:00,0.6371,0.63901,0.6371,0.63901,409699999.0
2006-08-18 17:05:00,0.63897,0.63897,0.63857,0.63873,423700002.0
2006-08-18 17:10:00,0.63857,0.63883,0.63839,0.63875,512300001.0
2006-08-18 17:15:00,0.63877,0.63911,0.63847,0.63897,422799996.0
2006-08-18 17:20:00,0.63903,0.63904,0.63872,0.63896,299499999.0
2006-08-18 17:25:00,0.6389,0.639,0.63864,0.639,509000005.0
2006-08-18 17:30:00,0.63892,0.63907,0.63883,0.63887,365700003.0
2006-08-18 17:35:00,0.63885,0.63892,0.63862,0.63869,291700000.0
2006-08-18 17:40:00,0.63855,0.63879,0.63827,0.63855,368299998.0
2006-08-18 17:45:00,0.63861,0.63872,0.63825,0.63852,372900001.0
2006-08-18 17:50:00,0.63845,0.63891,0.63842,0.63889,426800000.0
2006-08-18 17:55:00,0.63892,0.63895,0.63857,0.63895,461100002.0
2006-08-18 18:00:00,0.6389,0.639,0.63859,0.6389,839200000.0
2006-08-18 18:05:00,0.63895,0.63905,0.6384,0.6386,1022600002.0
2006-08-18 18:10:00,0.63856,0.63881,0.63849,0.63877,476999997.0
2006-08-18 18:15:00,0.63875,0.63892,0.63862,0.63865,1291600006.0
2006-08-18 18:20:00,0.63865,0.63878,0.63851,0.63857,1163900001.0
2006-08-18 18:25:00,0.63853,0.63908,0.63845,0.63905,1000100001.0
2006-08-18 18:30:00,0.63904,0.6391,0.6389,0.639,630700000.0
2006-08-18 18:35:00,0.63905,0.6391,0.6389,0.63905,896800000.0
2006-08-18 18:40:00,0.63902,0.63902,0.63845,0.63863,1425900003.0
2006-08-18 18:45:00,0.6387,0.63886,0.63853,0.63872,1018499996.0
2006-08-18 18:50:00,0.63865,0.63875,0.63855,0.6387,438200001.0
2006-08-18 18:55:00,0.63878,0.63878,0.63865,0.63875,589899998.0
2006-08-18 19:00:00,0.63872,0.63879,0.6385,0.6385,704900001.0
2006-08-18 19:05:00,0.6385,0.63875,0.63845,0.63868,620099998.0
2006-08-18 19:10:00,0.63867,0.6387,0.63855,0.63861,526899997.0
2006-08-18 19:15:00,0.63861,0.63875,0.63851,0.63875,499200001.0
2006-08-18 19:20:00,0.63875,0.6388,0.63858,0.6387,525200000.0
2006-08-18 19:25:00,0.63875,0.63885,0.6386,0.6387,568199995.0
2006-08-18 19:30:00,0.63875,0.639,0.6386,0.6389,494900001.0
2006-08-18 19:35:00,0.63891,0.63908,0.63882,0.639,776299997.0
2006-08-18 19:40:00,0.63908,0.63915,0.6389,0.63902,387200002.0
2006-08-18 19:45:00,0.63905,0.63918,0.63885,0.63885,358699998.0
2006-08-18 19:50:00,0.63902,0.6391,0.63895,0.63905,656499995.0
2006-08-18 19:55:00,0.63895,0.6391,0.63895,0.63895,878100000.0
2006-08-18 20:00:00,0.63891,0.63891,0.63843,0.63855,660399999.0
2006-08-18 20:05:00,0.63858,0.63874,0.63825,0.63869,719399998.0
2006-08-18 20:10:00,0.6387,0.63893,0.63825,0.63856,460299997.0
2006-08-18 20:15:00,0.63845,0.6386,0.63823,0.63835,904299998.0
2006-08-18 20:20:00,0.63847,0.63876,0.63828,0.63855,404800001.0
2006-08-18 20:25:00,0.63855,0.6386,0.63845,0.63855,632000000.0
2006-08-18 20:30:00,0.63845,0.63875,0.63837,0.63875,864400003.0
2006-08-18 20:35:00,0.63877,0.63919,0.63869,0.63919,725599996.0
2006-08-18 20:40:00,0.63921,0.6393,0.63895,0.63905,584599998.0
2006-08-18 20:45:00,0.63906,0.63925,0.63906,0.6392,397299999.0
2006-08-18 20:50:00,0.6392,0.63941,0.63912,0.63941,736800001.0
2006-08-18 20:55:00,0.63929,0.63929,0.63885,0.639,682300002.0
2006-08-18 21:00:00,0.639,0.6391,0.6389,0.63895,594499997.0
2006-08-18 21:05:00,0.63905,0.6391,0.6389,0.63905,553900001.0
2006-08-18 21:10:00,0.639,0.63908,0.63895,0.639,458100001.0
2006-08-18 21:15:00,0.639,0.6391,0.63885,0.639,796900002.0
2006-08-18 21:20:00,0.63905,0.6391,0.6389,0.63905,617100000.0
2006-08-18 21:25:00,0.639,0.63905,0.63885,0.63895,535899998.0
2006-08-18 21:30:00,0.63902,0.6391,0.63892,0.639,395999999.0
2006-08-18 21:35:00,0.639,0.6391,0.6389,0.63902,640499998.0
2006-08-18 21:40:00,0.63905,0.6391,0.63885,0.63885,496399997.0
2006-08-18 21:45:00,0.639,0.63905,0.6389,0.63898,476199997.0
2006-08-18 21:50:00,0.63905,0.63915,0.63895,0.639,559300002.0
2006-08-18 21:55:00,0.639,0.6391,0.6389,0.639,438900000.0
2006-08-18 22:00:00,0.639,0.63905,0.63895,0.639,356400000.0
2006-08-18 22:05:00,0.63895,0.63915,0.63885,0.63902,463699998.0
2006-08-18 22:10:00,0.639,0.6391,0.6389,0.63902,436300000.0
2006-08-18 22:15:00,0.63902,0.6391,0.6389,0.639,439900003.0
2006-08-18 22:20:00,0.63905,0.6391,0.63892,0.63905,470399997.0
2006-08-18 22:25:00,0.63895,0.6391,0.6389,0.639,358799999.0
2006-08-18 22:30:00,0.63905,0.6391,0.63875,0.63902,393500000.0
2006-08-18 22:35:00,0.63907,0.63907,0.63875,0.63905,358599999.0
2006-08-18 22:40:00,0.639,0.6391,0.63885,0.63892,556100001.0
2006-08-18 22:45:00,0.639,0.6391,0.6388,0.639,611599999.0
2006-08-18 22:50:00,0.63905,0.63905,0.63875,0.63895,757599999.0
2006-08-18 22:55:00,0.63895,0.63915,0.6388,0.6388,617399998.0
2006-08-21 00:05:00,0.6394,0.6395,0.6392,0.6393,134799996.0
2006-08-21 00:10:00,0.6397,0.6398,0.6394,0.6397,134799996.0
2006-08-21 00:15:00,0.6398,0.6398,0.6397,0.6397,33699999.0
2006-08-21 00:20:00,0.6396,0.6398,0.6396,0.6397,67399998.0
2006-08-21 00:25:00,0.6398,0.6399,0.6397,0.6397,67399998.0
2006-08-21 00:30:00,0.6396,0.6397,0.6394,0.6395,134799996.0
2006-08-21 00:35:00,0.6394,0.6394,0.6393,0.6394,101099997.0
2006-08-21 00:40:00,0.6396,0.6397,0.6396,0.6397,101099997.0
2006-08-21 00:45:00,0.6396,0.6396,0.6396,0.6396,33699999.0
2006-08-21 00:50:00,0.6397,0.6397,0.6394,0.6395,134799996.0
2006-08-21 00:55:00,0.6394,0.6394,0.6389,0.6389,134799996.0
2006-08-21 01:00:00,0.6388,0.6389,0.6385,0.6387,101099997.0
2006-08-21 01:05:00,0.6388,0.6391,0.6386,0.6391,101099997.0
2006-08-21 01:10:00,0.6389,0.6389,0.6388,0.6388,67399998.0
2006-08-21 01:15:00,0.6389,0.6389,0.6385,0.6385,101099997.0
2006-08-21 01:20:00,0.6386,0.6386,0.6385,0.6386,101099997.0
2006-08-21 01:25:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:40:00,0.6384,0.6387,0.6384,0.6387,101099997.0
2006-08-21 01:45:00,0.6386,0.6386,0.6385,0.6385,67399998.0
2006-08-21 01:50:00,0.6386,0.6387,0.6384,0.6384,134799996.0
2006-08-21 01:55:00,0.6385,0.6386,0.6385,0.6385,67399998.0
2006-08-21 02:00:00,0.63843,0.6385,0.63827,0.63838,461400000.0
2006-08-21 02:05:00,0.63843,0.63847,0.63822,0.63827,344100000.0
2006-08-21 02:10:00,0.63834,0.63837,0.63814,0.63815,363800001.0
2006-08-21 02:15:00,0.63807,0.63813,0.6379,0.63797,358699997.0
2006-08-21 02:20:00,0.63809,0.63809,0.63754,0.63774,443499997.0
2006-08-21 02:25:00,0.6377,0.63782,0.63736,0.63775,490000001.0
2006-08-21 02:30:00,0.63785,0.63803,0.63772,0.63783,394199996.0
2006-08-21 02:35:00,0.63774,0.63801,0.63767,0.63792,486399998.0
2006-08-21 02:40:00,0.6379,0.63805,0.63783,0.63795,359700003.0
2006-08-21 02:45:00,0.63795,0.63812,0.63786,0.63811,306000002.0
2006-08-21 02:50:00,0.63819,0.63823,0.63807,0.63813,455500001.0
2006-08-21 02:55:00,0.63809,0.63809,0.6377,0.63795,343400000.0
2006-08-21 03:00:00,0.638,0.63843,0.638,0.63831,464499998.0
2006-08-21 03:05:00,0.63827,0.63842,0.63824,0.63827,462599999.0
2006-08-21 03:10:00,0.63824,0.63878,0.63824,0.63878,403199997.0
2006-08-21 03:15:00,0.63881,0.63936,0.63879,0.63921,400300001.0
2006-08-21 03:20:00,0.63927,0.63935,0.63904,0.63915,305500001.0
2006-08-21 03:25:00,0.63913,0.63914,0.63896,0.63914,286599999.0
2006-08-21 03:30:00,0.63915,0.6392,0.63905,0.6391,351099999.0
2006-08-21 03:35:00,0.63917,0.63929,0.63895,0.63923,376799998.0
2006-08-21 03:40:00,0.63913,0.63934,0.63907,0.6393,359900001.0
2006-08-21 03:45:00,0.63936,0.6394,0.63907,0.6394,376599999.0
2006-08-21 03:50:00,0.63935,0.6395,0.6393,0.6395,388700000.0
2006-08-21 03:55:00,0.63936,0.63951,0.6392,0.63931,338800000.0
2006-08-21 04:00:00,0.6393,0.63987,0.6393,0.63987,360500003.0
2006-08-21 04:05:00,0.63986,0.64007,0.63985,0.64002,391399998.0
2006-08-21 04:10:00,0.63997,0.63999,0.63955,0.63955,378299999.0
2006-08-21 04:15:00,0.63965,0.63982,0.63959,0.63975,473599993.0
2006-08-21 04:20:00,0.63965,0.6399,0.63965,0.6398,445399999.0
2006-08-21 04:25:00,0.63995,0.63995,0.6397,0.63975,324699997.0
2006-08-21 04:30:00,0.63972,0.63977,0.63943,0.63945,356999998.0
2006-08-21 04:35:00,0.63946,0.63947,0.63927,0.63935,290799995.0
2006-08-21 04:40:00,0.63932,0.63945,0.6392,0.63924,370100000.0
2006-08-21 04:45:00,0.63917,0.6393,0.63898,0.63923,632799995.0
2006-08-21 04:50:00,0.63927,0.63931,0.6391,0.63931,333900002.0
2006-08-21 04:55:00,0.63935,0.6395,0.63915,0.6394,440899996.0
2006-08-21 05:00:00,0.63939,0.63942,0.6391,0.63927,359899997.0
2006-08-21 05:05:00,0.63925,0.6393,0.63907,0.63925,387700002.0
2006-08-21 05:10:00,0.63927,0.6395,0.63921,0.63931,332500001.0
2006-08-21 05:15:00,0.63918,0.63918,0.63842,0.63866,377199998.0
2006-08-21 05:20:00,0.63876,0.63903,0.6386,0.63883,378699999.0
2006-08-21 05:25:00,0.63869,0.63915,0.63869,0.63915,392899998.0
2006-08-21 05:30:00,0.63905,0.6394,0.63892,0.63933,288300000.0
2006-08-21 05:35:00,0.63935,0.63937,0.63903,0.63903,404200000.0
2006-08-21 05:40:00,0.63912,0.63916,0.63895,0.639,440099998.0
2006-08-21 05:45:00,0.639,0.63915,0.63891,0.63915,380699998.0
2006-08-21 05:50:00,0.6391,0.63925,0.63903,0.6391,247999999.0
2006-08-21 05:55:00,0.6391,0.63966,0.639,0.63966,281099999.0
2006-08-21 06:00:00,0.63957,0.63957,0.63927,0.63947,353499999.0
2006-08-21 06:05:00,0.63954,0.63954,0.63909,0.63925,462600001.0
2006-08-21 06:10:00,0.63922,0.63931,0.63911,0.63923,278000000.0
2006-08-21 06:15:00,0.6392,0.6394,0.63914,0.63931,358000000.0
2006-08-21 06:20:00,0.63919,0.63923,0.63874,0.63905,312500001.0
2006-08-21 06:25:00,0.63898,0.63911,0.6389,0.63903,343700002.0
2006-08-21 06:30:00,0.63895,0.63964,0.63886,0.63942,423600001.0
2006-08-21 06:35:00,0.63945,0.63981,0.6394,0.63975,374799999.0
2006-08-21 06:40:00,0.63966,0.63975,0.63955,0.63975,434199998.0
2006-08-21 06:45:00,0.6397,0.6398,0.63965,0.63967,345400000.0
2006-08-21 06:50:00,0.63965,0.63965,0.63931,0.6394,303699998.0
2006-08-21 06:55:00,0.6394,0.63955,0.63933,0.63955,410799999.0
2006-08-21 07:00:00,0.63945,0.63955,0.63935,0.63955,244799999.0
2006-08-21 07:05:00,0.63952,0.63981,0.63935,0.63975,394399995.0
2006-08-21 07:10:00,0.63972,0.64008,0.63951,0.64007,389899999.0
2006-08-21 07:15:00,0.64005,0.6401,0.63953,0.63958,361399997.0
2006-08-21 07:20:00,0.63965,0.63972,0.63933,0.63936,303799999.0
2006-08-21 07:25:00,0.63952,0.6398,0.63951,0.63974,395999998.0
2006-08-21 07:30:00,0.63977,0.63994,0.63949,0.6399,462199999.0
2006-08-21 07:35:00,0.63986,0.64018,0.63976,0.64011,407399998.0
2006-08-21 07:40:00,0.64008,0.64013,0.6399,0.63998,432700001.0
2006-08-21 07:45:00,0.63995,0.64024,0.63984,0.64005,489699997.0
2006-08-21 07:50:00,0.63999,0.64009,0.63978,0.63987,379100000.0
2006-08-21 07:55:00,0.63988,0.64002,0.63975,0.6399,338499999.0
2006-08-21 08:00:00,0.63978,0.64007,0.63958,0.63958,365099999.0
2006-08-21 08:05:00,0.6396,0.63987,0.63945,0.63975,567100001.0
2006-08-21 08:10:00,0.6397,0.63996,0.63965,0.63992,355199996.0
2006-08-21 08:15:00,0.63985,0.63994,0.63975,0.63977,311000000.0
2006-08-21 08:20:00,0.63985,0.6399,0.63955,0.6396,349200000.0
2006-08-21 08:25:00,0.63955,0.63965,0.63941,0.63958,266799998.0
2006-08-21 08:30:00,0.63962,0.63963,0.6394,0.63955,361300006.0
2006-08-21 08:35:00,0.63945,0.63963,0.63935,0.63955,248400000.0
2006-08-21 08:40:00,0.63962,0.64014,0.63959,0.63995,295200000.0
2006-08-21 08:45:00,0.64003,0.64019,0.63996,0.63998,289300000.0
2006-08-21 08:50:00,0.64003,0.64048,0.63997,0.64043,432700002.0
2006-08-21 08:55:00,0.64039,0.64061,0.64014,0.64029,369499997.0
2006-08-21 09:00:00,0.64013,0.6402,0.63976,0.63989,301399998.0
2006-08-21 09:05:00,0.6398,0.63992,0.63963,0.6397,465099995.0
2006-08-21 09:10:00,0.63966,0.63966,0.63918,0.63937,446799999.0
2006-08-21 09:15:00,0.63934,0.63947,0.63924,0.63937,349200001.0
2006-08-21 09:20:00,0.63937,0.64004,0.63937,0.63988,516400001.0
2006-08-21 09:25:00,0.64,0.64017,0.63992,0.64017,275099999.0
2006-08-21 09:30:00,0.64022,0.64074,0.64013,0.6406,391900000.0
2006-08-21 09:35:00,0.6406,0.64065,0.63993,0.63993,479900001.0
2006-08-21 09:40:00,0.63992,0.64014,0.63953,0.63975,496800000.0
2006-08-21 09:45:00,0.63986,0.64013,0.63966,0.63998,360699998.0
2006-08-21 09:50:00,0.63988,0.64043,0.63978,0.64043,408899997.0
2006-08-21 09:55:00,0.64037,0.64041,0.63951,0.63958,358900001.0
2006-08-21 10:00:00,0.63957,0.63983,0.63948,0.63956,464900004.0
2006-08-21 10:05:00,0.63956,0.63992,0.63936,0.6399,560200001.0
2006-08-21 10:10:00,0.63984,0.63984,0.63943,0.63965,246799999.0
2006-08-21 10:15:00,0.6397,0.6398,0.63952,0.63953,454799999.0
2006-08-21 10:20:00,0.63955,0.63976,0.63928,0.6395,470099998.0
2006-08-21 10:25:00,0.63952,0.63983,0.63952,0.63968,300299999.0
2006-08-21 10:30:00,0.6397,0.63984,0.63962,0.6397,385699998.0
2006-08-21 10:35:00,0.63968,0.63982,0.63955,0.63965,332799998.0
2006-08-21 10:40:00,0.63975,0.63975,0.63955,0.63974,385000001.0
2006-08-21 10:45:00,0.6398,0.6401,0.63973,0.64,494699998.0
2006-08-21 10:50:00,0.64006,0.64006,0.63963,0.64005,377699996.0
2006-08-21 10:55:00,0.64008,0.64022,0.63972,0.63999,507999998.0
2006-08-21 11:00:00,0.63999,0.64018,0.63968,0.63999,429400002.0
2006-08-21 11:05:00,0.64007,0.64039,0.63982,0.64039,444999997.0
2006-08-21 11:10:00,0.64042,0.64108,0.64032,0.64055,478699999.0
2006-08-21 11:15:00,0.64065,0.64086,0.64044,0.64062,580500000.0
2006-08-21 11:20:00,0.64056,0.64075,0.64045,0.64061,394400002.0
2006-08-21 11:25:00,0.64054,0.6408,0.64047,0.6405,383299998.0
2006-08-21 11:30:00,0.64059,0.6407,0.64036,0.64043,527000004.0
2006-08-21 11:35:00,0.64048,0.64048,0.64027,0.64035,449999998.0
2006-08-21 11:40:00,0.6403,0.64046,0.6403,0.64032,476099997.0
2006-08-21 11:45:00,0.6403,0.64051,0.6402,0.64042,436500003.0
2006-08-21 11:50:00,0.6404,0.64045,0.64012,0.64028,406699999.0
2006-08-21 11:55:00,0.64021,0.64035,0.64016,0.64035,313199998.0
2006-08-21 12:00:00,0.64032,0.64035,0.64001,0.6401,386599998.0
2006-08-21 12:05:00,0.6401,0.6402,0.64005,0.64015,482800001.0
2006-08-21 12:10:00,0.64012,0.64031,0.64003,0.64014,324699998.0
2006-08-21 12:15:00,0.6401,0.64021,0.63955,0.63955,388700001.0
2006-08-21 12:20:00,0.6396,0.63982,0.63921,0.63958,386399999.0
2006-08-21 12:25:00,0.63948,0.63969,0.6394,0.63957,347300000.0
2006-08-21 12:30:00,0.6395,0.63967,0.63942,0.6396,505799995.0
2006-08-21 12:35:00,0.63959,0.63981,0.63944,0.63962,436599997.0
2006-08-21 12:40:00,0.6395,0.63965,0.63926,0.63944,490700003.0
2006-08-21 12:45:00,0.63935,0.63975,0.63935,0.63972,323199999.0
2006-08-21 12:50:00,0.63971,0.6398,0.63955,0.63975,422900000.0
2006-08-21 12:55:00,0.63967,0.63988,0.63961,0.63969,322299998.0
2006-08-21 13:00:00,0.63967,0.63985,0.63965,0.6398,425399997.0
2006-08-21 13:05:00,0.6398,0.63995,0.63958,0.63979,376399999.0
2006-08-21 13:10:00,0.6399,0.64007,0.63976,0.6399,387199999.0
2006-08-21 13:15:00,0.63995,0.64001,0.63983,0.6399,326500001.0
2006-08-21 13:20:00,0.63997,0.64022,0.63989,0.63991,461299996.0
2006-08-21 13:25:00,0.64005,0.64011,0.63984,0.63997,473700000.0
2006-08-21 13:30:00,0.63993,0.64025,0.6398,0.64018,368400001.0
2006-08-21 13:35:00,0.6403,0.64038,0.63997,0.64,418499998.0
2006-08-21 13:40:00,0.64,0.64005,0.63974,0.6399,471299999.0
2006-08-21 13:45:00,0.63991,0.64047,0.63988,0.64035,378900002.0
2006-08-21 13:50:00,0.6404,0.64056,0.64024,0.64049,370099998.0
2006-08-21 13:55:00,0.64039,0.64042,0.64003,0.64005,252399998.0
2006-08-21 14:00:00,0.64005,0.6401,0.63966,0.6398,494599998.0
2006-08-21 14:05:00,0.63975,0.63986,0.63955,0.63973,508999999.0
2006-08-21 14:10:00,0.63989,0.64066,0.63989,0.6405,380600002.0
2006-08-21 14:15:00,0.64043,0.64062,0.64034,0.64045,368800000.0
2006-08-21 14:20:00,0.6404,0.64061,0.64033,0.64045,434199998.0
2006-08-21 14:25:00,0.64038,0.64067,0.64019,0.64025,369500002.0
2006-08-21 14:30:00,0.6403,0.64033,0.64001,0.64023,401899999.0
2006-08-21 14:35:00,0.64018,0.64028,0.64013,0.64025,375600000.0
2006-08-21 14:40:00,0.64023,0.64122,0.6401,0.64122,400999999.0
2006-08-21 14:45:00,0.64121,0.64123,0.64072,0.64096,454899998.0
2006-08-21 14:50:00,0.64092,0.64093,0.64063,0.64085,366800003.0
2006-08-21 14:55:00,0.64078,0.64092,0.64059,0.64062,424700003.0
2006-08-21 15:00:00,0.6406,0.64083,0.64042,0.64083,416199998.0
2006-08-21 15:05:00,0.64079,0.64092,0.64043,0.64043,453400003.0
2006-08-21 15:10:00,0.64062,0.64092,0.64061,0.6407,418000001.0
2006-08-21 15:15:00,0.64069,0.64076,0.64046,0.64069,546799998.0
2006-08-21 15:20:00,0.64065,0.64105,0.64057,0.6409,499399997.0
2006-08-21 15:25:00,0.64097,0.64116,0.64084,0.64105,437200000.0
2006-08-21 15:30:00,0.64111,0.64115,0.64098,0.64102,271599999.0
2006-08-21 15:35:00,0.641,0.64114,0.64092,0.64098,393700000.0
2006-08-21 15:40:00,0.64097,0.64106,0.64048,0.64048,425999993.0
2006-08-21 15:45:00,0.6405,0.64082,0.64042,0.64072,386700000.0
2006-08-21 15:50:00,0.64065,0.64101,0.64052,0.641,394899998.0
2006-08-21 15:55:00,0.64103,0.64194,0.64103,0.64191,503099997.0
2006-08-21 16:00:00,0.64192,0.64217,0.64191,0.64208,401899999.0
2006-08-21 16:05:00,0.64196,0.64232,0.64196,0.6422,409500003.0
2006-08-21 16:10:00,0.64205,0.6422,0.64161,0.64163,312000000.0
2006-08-21 16:15:00,0.64153,0.64178,0.64099,0.64105,508100000.0
2006-08-21 16:20:00,0.64113,0.64126,0.64079,0.64086,486599998.0
2006-08-21 16:25:00,0.64087,0.6413,0.6407,0.64122,451099997.0
2006-08-21 16:30:00,0.64119,0.64197,0.64116,0.64187,390899998.0
2006-08-21 16:35:00,0.64189,0.6419,0.64155,0.64165,393999996.0
2006-08-21 16:40:00,0.6417,0.6418,0.64164,0.64165,328700000.0
2006-08-21 16:45:00,0.64175,0.64175,0.64134,0.64134,348399998.0
2006-08-21 16:50:00,0.64131,0.64182,0.64131,0.64178,406799997.0
2006-08-21 16:55:00,0.64172,0.64178,0.64112,0.64115,438300001.0
2006-08-21 17:00:00,0.64117,0.64142,0.64099,0.64118,438100002.0
2006-08-21 17:05:00,0.64113,0.64135,0.64082,0.64135,362300000.0
2006-08-21 17:10:00,0.64141,0.64147,0.64099,0.64113,476399996.0
2006-08-21 17:15:00,0.64115,0.64135,0.64092,0.64092,400400000.0
2006-08-21 17:20:00,0.64105,0.6413,0.64092,0.64128,401900000.0
2006-08-21 17:25:00,0.64132,0.64143,0.64111,0.64131,414699997.0
2006-08-21 17:30:00,0.6413,0.64187,0.64124,0.64179,516200005.0
2006-08-21 17:35:00,0.6418,0.64215,0.64177,0.64197,291199998.0
2006-08-21 17:40:00,0.64184,0.64189,0.64154,0.64177,333599994.0
2006-08-21 17:45:00,0.64173,0.64182,0.64135,0.64182,282399998.0
2006-08-21 17:50:00,0.64175,0.6419,0.6413,0.64132,370499999.0
2006-08-21 17:55:00,0.64124,0.64148,0.64095,0.64105,454300003.0
2006-08-21 18:00:00,0.64101,0.64121,0.64086,0.64102,673299994.0
2006-08-21 18:05:00,0.64108,0.64128,0.64075,0.64095,1021500001.0
2006-08-21 18:10:00,0.6409,0.64095,0.6408,0.64085,344999998.0
2006-08-21 18:15:00,0.64085,0.641,0.64077,0.6408,1078199997.0
2006-08-21 18:20:00,0.6408,0.64094,0.64077,0.64083,982800002.0
2006-08-21 18:25:00,0.64077,0.64096,0.6407,0.64083,957899996.0
2006-08-21 18:30:00,0.64082,0.64091,0.64075,0.64082,616799997.0
2006-08-21 18:35:00,0.64085,0.6409,0.6407,0.64085,876599999.0
2006-08-21 18:40:00,0.64085,0.64108,0.64049,0.64076,1294400005.0
2006-08-21 18:45:00,0.64085,0.64085,0.64058,0.64077,953699996.0
2006-08-21 18:50:00,0.64082,0.6409,0.64074,0.6408,382700000.0
2006-08-21 18:55:00,0.64088,0.64088,0.64024,0.64061,555499997.0
2006-08-21 19:00:00,0.64071,0.64093,0.6406,0.6406,707400000.0
2006-08-21 19:05:00,0.64059,0.64078,0.64032,0.64053,749200001.0
2006-08-21 19:10:00,0.6405,0.6405,0.6401,0.6403,390599998.0
2006-08-21 19:15:00,0.64029,0.64045,0.6401,0.64045,441799998.0
2006-08-21 19:20:00,0.64045,0.6405,0.6403,0.6404,494900001.0
2006-08-21 19:25:00,0.64045,0.64055,0.6403,0.6404,564899993.0
2006-08-21 19:30:00,0.64045,0.64055,0.64035,0.64047,433299998.0
2006-08-21 19:35:00,0.64046,0.64054,0.64035,0.6404,803599997.0
2006-08-21 19:40:00,0.64048,0.64055,0.6403,0.64042,404899999.0
2006-08-21 19:45:00,0.64045,0.64057,0.64025,0.64057,429399996.0
2006-08-21 19:50:00,0.64042,0.64057,0.64035,0.64047,583000000.0
2006-08-21 19:55:00,0.64035,0.64055,0.64035,0.64035,893199998.0
2006-08-21 20:00:00,0.64035,0.6405,0.64028,0.6404,676299994.0
2006-08-21 20:05:00,0.64047,0.64068,0.64035,0.64054,704400001.0
2006-08-21 20:10:00,0.64045,0.64055,0.6402,0.64043,457099995.0
2006-08-21 20:15:00,0.6403,0.64035,0.64012,0.64023,728399997.0
2006-08-21 20:20:00,0.64027,0.64029,0.63983,0.6401,384200000.0
2006-08-21 20:25:00,0.6401,0.6402,0.64,0.64015,651199998.0
2006-08-21 20:30:00,0.64015,0.64045,0.64005,0.64018,835699998.0
2006-08-21 20:35:00,0.64014,0.64021,0.63991,0.64005,718200000.0
2006-08-21 20:40:00,0.64003,0.64025,0.63999,0.6402,621199997.0
2006-08-21 20:45:00,0.64013,0.64022,0.64003,0.64012,450400000.0
2006-08-21 20:50:00,0.6401,0.64015,0.6399,0.64,781900001.0
2006-08-21 20:55:00,0.63994,0.64016,0.63972,0.6399,621599997.0
2006-08-21 21:00:00,0.6399,0.64,0.6398,0.63985,629899999.0
2006-08-21 21:05:00,0.63995,0.64,0.6398,0.63995,610699995.0
2006-08-21 21:10:00,0.6399,0.63997,0.63985,0.6399,372000002.0
2006-08-21 21:15:00,0.6399,0.64,0.63975,0.6399,800899998.0
2006-08-21 21:20:00,0.63995,0.64,0.6398,0.6399,683999998.0
2006-08-21 21:25:00,0.6399,0.63995,0.63975,0.63985,513899998.0
2006-08-21 21:30:00,0.63992,0.64,0.63982,0.6399,348900001.0
2006-08-21 21:35:00,0.6399,0.64,0.6398,0.63992,862000002.0
2006-08-21 21:40:00,0.63995,0.64,0.63975,0.63975,524499999.0
2006-08-21 21:45:00,0.6399,0.63995,0.6398,0.63988,348400001.0
2006-08-21 21:50:00,0.63995,0.64005,0.63985,0.6399,318699999.0
2006-08-21 21:55:00,0.6399,0.64,0.6398,0.6399,519499999.0
2006-08-21 22:00:00,0.6399,0.63995,0.63985,0.6399,299399996.0
2006-08-21 22:05:00,0.63985,0.64005,0.63975,0.63992,548299996.0
2006-08-21 22:10:00,0.6399,0.64,0.6398,0.63992,466200002.0
2006-08-21 22:15:00,0.63992,0.64,0.6398,0.6399,446999999.0
2006-08-21 22:20:00,0.63995,0.64,0.63982,0.63995,546299999.0
2006-08-21 22:25:00,0.63985,0.64,0.6398,0.6399,365199998.0
2006-08-21 22:30:00,0.63995,0.64,0.63965,0.63992,376399996.0
2006-08-21 22:35:00,0.63997,0.63997,0.63965,0.63995,437599999.0
2006-08-21 22:40:00,0.6399,0.64,0.63975,0.63982,506400000.0
2006-08-21 22:45:00,0.6399,0.64,0.6397,0.6399,586800001.0
2006-08-21 22:50:00,0.63995,0.63995,0.63965,0.63985,620499998.0
2006-08-21 22:55:00,0.63985,0.64005,0.6397,0.6397,526899999.0
2006-08-21 23:00:00,0.63975,0.64001,0.63945,0.63977,482999996.0
2006-08-21 23:05:00,0.63966,0.64005,0.63958,0.63979,542199999.0
2006-08-21 23:10:00,0.63974,0.64001,0.63954,0.63982,594499996.0
2006-08-21 23:15:00,0.63974,0.64004,0.63945,0.63976,493800002.0
2006-08-21 23:20:00,0.63971,0.63984,0.63939,0.63964,382699998.0
2006-08-21 23:25:00,0.6396,0.6397,0.63949,0.63965,386799998.0
2006-08-21 23:30:00,0.6396,0.63977,0.6396,0.6397,334900000.0
2006-08-21 23:35:00,0.63975,0.6398,0.6395,0.63952,408500000.0
2006-08-21 23:40:00,0.63966,0.63975,0.63964,0.6397,149900000.0
2006-08-21 23:45:00,0.63977,0.63977,0.63957,0.6397,327799999.0
2006-08-21 23:50:00,0.63975,0.63975,0.63938,0.63955,477900000.0
2006-08-21 23:55:00,0.63952,0.63955,0.63925,0.63935,553200000.0
2006-08-22 00:00:00,0.63936,0.63959,0.6392,0.63925,321600001.0
2006-08-22 00:05:00,0.63932,0.63935,0.63908,0.63921,354400003.0
2006-08-22 00:10:00,0.63912,0.63953,0.63903,0.63925,360699997.0
2006-08-22 00:15:00,0.63919,0.63946,0.63912,0.63935,435400000.0
2006-08-22 00:20:00,0.6393,0.63935,0.63897,0.63903,303100000.0
2006-08-22 00:25:00,0.63902,0.63925,0.6389,0.63899,386800001.0
2006-08-22 00:30:00,0.63905,0.63905,0.63875,0.63903,349399999.0
2006-08-22 00:35:00,0.639,0.6391,0.63889,0.639,443199999.0
2006-08-22 00:40:00,0.63895,0.63922,0.63875,0.63913,472800003.0
2006-08-22 00:45:00,0.63915,0.63968,0.63915,0.63968,340399996.0
2006-08-22 00:50:00,0.63962,0.63962,0.6394,0.63955,343600000.0
2006-08-22 00:55:00,0.63955,0.63955,0.6394,0.63945,341399999.0
2006-08-22 01:00:00,0.6394,0.63967,0.6394,0.63967,311900000.0
2006-08-22 01:05:00,0.63958,0.63971,0.6395,0.63964,279699999.0
2006-08-22 01:10:00,0.63956,0.64006,0.63943,0.63955,514800000.0
2006-08-22 01:15:00,0.63962,0.63962,0.63924,0.63952,443599999.0
2006-08-22 01:20:00,0.63949,0.63981,0.63935,0.63975,336799998.0
2006-08-22 01:25:00,0.63972,0.63999,0.63964,0.6399,359799999.0
2006-08-22 01:30:00,0.63994,0.64,0.63975,0.63996,375000000.0
2006-08-22 01:35:00,0.63995,0.64004,0.63955,0.63955,424900001.0
2006-08-22 01:40:00,0.63969,0.63983,0.63954,0.63975,386300002.0
2006-08-22 01:45:00,0.63975,0.63993,0.63943,0.63959,429300000.0
2006-08-22 01:50:00,0.63972,0.63987,0.63955,0.63987,307100000.0
2006-08-22 01:55:00,0.63983,0.63987,0.63954,0.6398,367800000.0
2006-08-22 02:00:00,0.63987,0.64029,0.63987,0.6402,380700002.0
2006-08-22 02:05:00,0.64008,0.64047,0.64008,0.64034,334099999.0
2006-08-22 02:10:00,0.6404,0.64045,0.64025,0.64035,402300000.0
2006-08-22 02:15:00,0.6403,0.64037,0.63999,0.64021,305400001.0
2006-08-22 02:20:00,0.64034,0.64035,0.64015,0.64022,573999999.0
2006-08-22 02:25:00,0.64021,0.64025,0.6398,0.63996,515300003.0
2006-08-22 02:30:00,0.64005,0.64019,0.63996,0.64008,383800002.0
2006-08-22 02:35:00,0.64,0.64012,0.6399,0.64003,404300004.0
2006-08-22 02:40:00,0.64001,0.64013,0.63985,0.63985,325799999.0
2006-08-22 02:45:00,0.63985,0.63992,0.63976,0.63986,331800001.0
2006-08-22 02:50:00,0.63992,0.63995,0.63978,0.63982,495500002.0
2006-08-22 02:55:00,0.63979,0.63979,0.63942,0.63965,472900002.0
2006-08-22 03:00:00,0.63965,0.63977,0.63959,0.6397,453899999.0
2006-08-22 03:05:00,0.63963,0.63979,0.63941,0.63953,432699999.0
2006-08-22 03:10:00,0.6396,0.6397,0.6395,0.63965,358399997.0
2006-08-22 03:15:00,0.63965,0.63978,0.63955,0.63965,413700000.0
2006-08-22 03:20:00,0.63967,0.6397,0.63955,0.63965,283400001.0
2006-08-22 03:25:00,0.63964,0.63964,0.63929,0.63937,313699997.0
2006-08-22 03:30:00,0.63939,0.63945,0.63881,0.639,510999995.0
2006-08-22 03:35:00,0.63912,0.63917,0.63872,0.63885,516099992.0
2006-08-22 03:40:00,0.63885,0.63905,0.6387,0.639,458200007.0
2006-08-22 03:45:00,0.63914,0.63914,0.63888,0.63902,404399998.0
2006-08-22 03:50:00,0.63895,0.63913,0.63888,0.63913,410100000.0
2006-08-22 03:55:00,0.639,0.6391,0.6389,0.63905,435400004.0
2006-08-22 04:00:00,0.639,0.63905,0.63875,0.6388,448700002.0
2006-08-22 04:05:00,0.63883,0.63908,0.6387,0.63879,481299998.0
2006-08-22 04:10:00,0.63869,0.63893,0.63867,0.6387,351500001.0
2006-08-22 04:15:00,0.6388,0.6389,0.63872,0.63875,376699999.0
2006-08-22 04:20:00,0.63875,0.63891,0.63875,0.63876,434800001.0
2006-08-22 04:25:00,0.6389,0.63903,0.63875,0.63896,328399998.0
2006-08-22 04:30:00,0.63892,0.639,0.63873,0.6389,442299998.0
2006-08-22 04:35:00,0.63888,0.6392,0.63888,0.63915,334399999.0
2006-08-22 04:40:00,0.63918,0.63935,0.63914,0.63922,401899998.0
2006-08-22 04:45:00,0.63927,0.6394,0.63925,0.6393,571000003.0
2006-08-22 04:50:00,0.63937,0.63951,0.63925,0.63945,303800000.0
2006-08-22 04:55:00,0.63945,0.63955,0.6392,0.63945,478000002.0
2006-08-22 05:00:00,0.63945,0.63958,0.63925,0.63942,354800000.0
2006-08-22 05:05:00,0.6394,0.6395,0.63929,0.63945,382200000.0
2006-08-22 05:10:00,0.6394,0.63948,0.63917,0.63935,446500002.0
2006-08-22 05:15:00,0.6393,0.64006,0.63922,0.64006,316699998.0
2006-08-22 05:20:00,0.6399,0.64012,0.63984,0.64007,280700000.0
2006-08-22 05:25:00,0.64,0.64063,0.63997,0.64063,421099998.0
2006-08-22 05:30:00,0.64048,0.64065,0.64035,0.64065,400099996.0
2006-08-22 05:35:00,0.64072,0.64099,0.64057,0.6408,383600000.0
2006-08-22 05:40:00,0.6408,0.64081,0.64055,0.6406,348299999.0
2006-08-22 05:45:00,0.64058,0.64062,0.64032,0.64047,390499999.0
2006-08-22 05:50:00,0.6404,0.64065,0.64031,0.6405,288599998.0
2006-08-22 05:55:00,0.6405,0.64065,0.6404,0.64055,371300000.0
2006-08-22 06:00:00,0.64058,0.64065,0.64035,0.64035,373199997.0
2006-08-22 06:05:00,0.64045,0.6405,0.6403,0.64045,465500003.0
2006-08-22 06:10:00,0.64043,0.64055,0.64035,0.6404,253199999.0
2006-08-22 06:15:00,0.6404,0.64045,0.64019,0.64037,367100001.0
2006-08-22 06:20:00,0.6403,0.6404,0.64005,0.64024,353499998.0
2006-08-22 06:25:00,0.6403,0.64037,0.6402,0.6402,536099997.0
2006-08-22 06:30:00,0.64011,0.64038,0.64008,0.64022,464700001.0
2006-08-22 06:35:00,0.64017,0.64032,0.6401,0.64027,389800003.0
2006-08-22 06:40:00,0.64019,0.64035,0.64015,0.64035,367399999.0
2006-08-22 06:45:00,0.64031,0.64048,0.64027,0.6404,279600002.0
2006-08-22 06:50:00,0.64045,0.64057,0.64029,0.6404,408199997.0
2006-08-22 06:55:00,0.6404,0.6405,0.63999,0.64022,447900001.0
2006-08-22 07:00:00,0.64033,0.64033,0.64012,0.64017,346400001.0
2006-08-22 07:05:00,0.6401,0.64013,0.63975,0.63995,484999999.0
2006-08-22 07:10:00,0.63992,0.63992,0.63931,0.63956,276999999.0
2006-08-22 07:15:00,0.63955,0.6396,0.63945,0.63945,312399997.0
2006-08-22 07:20:00,0.63955,0.63978,0.63942,0.63961,254000001.0
2006-08-22 07:25:00,0.63977,0.63977,0.63945,0.63965,459299999.0
2006-08-22 07:30:00,0.63967,0.63991,0.63955,0.63985,457399999.0
2006-08-22 07:35:00,0.63975,0.63985,0.63975,0.63978,509099998.0
2006-08-22 07:40:00,0.63975,0.63995,0.63975,0.6399,355799998.0
2006-08-22 07:45:00,0.6399,0.63995,0.63971,0.63988,470599999.0
2006-08-22 07:50:00,0.63977,0.63977,0.63954,0.63967,376100000.0
2006-08-22 07:55:00,0.6397,0.63992,0.63963,0.63992,382900003.0
2006-08-22 08:00:00,0.63978,0.64015,0.63978,0.64,322899998.0
2006-08-22 08:05:00,0.63997,0.63997,0.6396,0.63968,659900005.0
2006-08-22 08:10:00,0.63969,0.63985,0.63954,0.63965,405500005.0
2006-08-22 08:15:00,0.63965,0.63995,0.63957,0.63978,276400003.0
2006-08-22 08:20:00,0.63985,0.6399,0.63945,0.63975,331699997.0
2006-08-22 08:25:00,0.63972,0.63979,0.63966,0.63966,314599998.0
2006-08-22 08:30:00,0.63976,0.63987,0.63965,0.63977,319299998.0
2006-08-22 08:35:00,0.6396,0.63968,0.63948,0.6396,251700000.0
2006-08-22 08:40:00,0.63965,0.63989,0.63947,0.63947,303099999.0
2006-08-22 08:45:00,0.6395,0.63963,0.63933,0.63938,242700002.0
2006-08-22 08:50:00,0.63935,0.63935,0.63845,0.63874,354899999.0
2006-08-22 08:55:00,0.63885,0.63913,0.63874,0.63913,423399999.0
2006-08-22 09:00:00,0.63921,0.63944,0.639,0.63913,445699997.0
2006-08-22 09:05:00,0.63906,0.63913,0.63858,0.63887,395899997.0
2006-08-22 09:10:00,0.6389,0.63938,0.63872,0.63936,313199996.0
2006-08-22 09:15:00,0.63934,0.63941,0.63901,0.63902,558100000.0
2006-08-22 09:20:00,0.63891,0.63891,0.63834,0.63834,410199998.0
2006-08-22 09:25:00,0.63838,0.63846,0.63823,0.63846,327099998.0
2006-08-22 09:30:00,0.63852,0.63865,0.63845,0.63852,365199998.0
2006-08-22 09:35:00,0.63854,0.63865,0.63838,0.63853,599600001.0
2006-08-22 09:40:00,0.6385,0.63859,0.63829,0.63845,388700001.0
2006-08-22 09:45:00,0.63853,0.6386,0.63823,0.63838,382800003.0
2006-08-22 09:50:00,0.63839,0.63908,0.63839,0.63908,291000002.0
2006-08-22 09:55:00,0.63896,0.63937,0.6388,0.63937,326500000.0
2006-08-22 10:00:00,0.63936,0.63937,0.63912,0.63912,438600000.0
2006-08-22 10:05:00,0.63911,0.63946,0.63902,0.63942,473399999.0
2006-08-22 10:10:00,0.63933,0.63938,0.63894,0.63902,440999997.0
2006-08-22 10:15:00,0.63907,0.63911,0.63844,0.63854,403500000.0
2006-08-22 10:20:00,0.63855,0.63865,0.63842,0.63865,559699998.0
2006-08-22 10:25:00,0.6386,0.63883,0.6385,0.63873,318700002.0
2006-08-22 10:30:00,0.63866,0.63866,0.63842,0.63847,272599998.0
2006-08-22 10:35:00,0.63847,0.63864,0.63829,0.6384,305300002.0
2006-08-22 10:40:00,0.63853,0.63855,0.63821,0.63825,574499997.0
2006-08-22 10:45:00,0.6383,0.6385,0.63819,0.6384,568300001.0
2006-08-22 10:50:00,0.63841,0.63848,0.63812,0.63838,340499997.0
2006-08-22 10:55:00,0.63835,0.63841,0.63825,0.63827,276899999.0
2006-08-22 11:00:00,0.63826,0.63839,0.63791,0.63791,562099997.0
2006-08-22 11:05:00,0.63808,0.63825,0.63801,0.63813,418399997.0
2006-08-22 11:10:00,0.63814,0.63834,0.63783,0.63784,464299999.0
2006-08-22 11:15:00,0.6379,0.63834,0.63778,0.63808,522400001.0
2006-08-22 11:20:00,0.63821,0.6385,0.63813,0.63841,423199997.0
2006-08-22 11:25:00,0.63835,0.6384,0.63747,0.63747,464999998.0
2006-08-22 11:30:00,0.63742,0.63768,0.63721,0.63735,390700000.0
2006-08-22 11:35:00,0.63736,0.63758,0.63718,0.63718,408200000.0
2006-08-22 11:40:00,0.63718,0.63743,0.63718,0.63737,457900000.0
2006-08-22 11:45:00,0.6373,0.63735,0.63687,0.63692,484200000.0
2006-08-22 11:50:00,0.63688,0.63697,0.63583,0.63602,580799998.0
2006-08-22 11:55:00,0.63603,0.63643,0.63583,0.63641,438599996.0
2006-08-22 12:00:00,0.63639,0.6364,0.63605,0.63615,366300000.0
2006-08-22 12:05:00,0.63613,0.6362,0.636,0.6362,382300000.0
2006-08-22 12:10:00,0.63615,0.63625,0.63604,0.6362,421200000.0
2006-08-22 12:15:00,0.63618,0.63656,0.63614,0.63648,359200001.0
2006-08-22 12:20:00,0.63655,0.63659,0.63622,0.63649,476200003.0
2006-08-22 12:25:00,0.63661,0.63663,0.63643,0.6365,288500002.0
2006-08-22 12:30:00,0.63646,0.63683,0.63646,0.6367,465300000.0
2006-08-22 12:35:00,0.6367,0.63677,0.63645,0.63674,432800001.0
2006-08-22 12:40:00,0.63672,0.63681,0.63651,0.6366,373500002.0
2006-08-22 12:45:00,0.63667,0.63693,0.63654,0.63693,403700003.0
2006-08-22 12:50:00,0.63692,0.6374,0.63692,0.63738,498900000.0
2006-08-22 12:55:00,0.63727,0.63752,0.63704,0.63715,446999996.0
2006-08-22 13:00:00,0.63717,0.6374,0.6371,0.6373,458699999.0
2006-08-22 13:05:00,0.63726,0.63745,0.63703,0.63732,436999999.0
2006-08-22 13:10:00,0.63737,0.63756,0.6373,0.63735,432399996.0
2006-08-22 13:15:00,0.6374,0.63787,0.63723,0.63784,434699999.0
2006-08-22 13:20:00,0.63788,0.6381,0.63752,0.63752,406099999.0
2006-08-22 13:25:00,0.63762,0.63762,0.63725,0.63747,373900001.0
2006-08-22 13:30:00,0.63739,0.63774,0.63739,0.63756,371099999.0
2006-08-22 13:35:00,0.6376,0.63765,0.63744,0.6375,456200003.0
2006-08-22 13:40:00,0.6375,0.6376,0.63707,0.63709,527300000.0
2006-08-22 13:45:00,0.63705,0.6373,0.63699,0.63699,447100004.0
2006-08-22 13:50:00,0.63708,0.63712,0.63678,0.63695,439299998.0
2006-08-22 13:55:00,0.63691,0.63693,0.63652,0.63652,405900001.0
2006-08-22 14:00:00,0.63654,0.63698,0.6363,0.63698,415200000.0
2006-08-22 14:05:00,0.63695,0.63753,0.63691,0.63753,542599999.0
2006-08-22 14:10:00,0.63754,0.63769,0.63737,0.63743,253099999.0
2006-08-22 14:15:00,0.63752,0.6377,0.63729,0.63739,606399997.0
2006-08-22 14:20:00,0.63742,0.63765,0.63734,0.63734,406099994.0
2006-08-22 14:25:00,0.63739,0.63815,0.63735,0.63796,327800000.0
2006-08-22 14:30:00,0.63784,0.63838,0.63784,0.63814,494100002.0
2006-08-22 14:35:00,0.63806,0.63837,0.63801,0.63818,307200003.0
2006-08-22 14:40:00,0.63818,0.63862,0.63798,0.63816,466900000.0
2006-08-22 14:45:00,0.63813,0.63823,0.6377,0.6377,454899997.0
2006-08-22 14:50:00,0.63765,0.63819,0.6375,0.63805,447499995.0
2006-08-22 14:55:00,0.63811,0.63816,0.6379,0.63808,320599998.0
2006-08-22 15:00:00,0.63815,0.63835,0.6381,0.63835,431300000.0
2006-08-22 15:05:00,0.63831,0.63831,0.6373,0.63758,420999997.0
2006-08-22 15:10:00,0.63765,0.63808,0.63756,0.63773,402200000.0
2006-08-22 15:15:00,0.63775,0.63793,0.63763,0.63793,457399998.0
2006-08-22 15:20:00,0.63798,0.63805,0.63765,0.6377,394100000.0
2006-08-22 15:25:00,0.63774,0.63787,0.63755,0.63768,518000000.0
2006-08-22 15:30:00,0.63765,0.63811,0.63754,0.63803,598900003.0
2006-08-22 15:35:00,0.638,0.63835,0.63791,0.63822,357099998.0
2006-08-22 15:40:00,0.63827,0.63835,0.63795,0.63809,336100004.0
2006-08-22 15:45:00,0.63805,0.63862,0.63798,0.63862,389400000.0
2006-08-22 15:50:00,0.63854,0.63872,0.63836,0.63852,426300001.0
2006-08-22 15:55:00,0.63846,0.63893,0.63827,0.63865,514700000.0
2006-08-22 16:00:00,0.63853,0.6387,0.63849,0.63858,392399999.0
2006-08-22 16:05:00,0.63842,0.63844,0.63766,0.63785,409199993.0
2006-08-22 16:10:00,0.63794,0.6381,0.63775,0.63799,473499999.0
2006-08-22 16:15:00,0.63795,0.63814,0.6378,0.63786,577899998.0
2006-08-22 16:20:00,0.63791,0.63807,0.63758,0.63758,350399999.0
2006-08-22 16:25:00,0.63745,0.63777,0.63737,0.63746,379199999.0
2006-08-22 16:30:00,0.63747,0.63766,0.63734,0.6374,591399999.0
2006-08-22 16:35:00,0.63743,0.63763,0.63714,0.63727,415000000.0
2006-08-22 16:40:00,0.63736,0.63754,0.6373,0.63736,372899995.0
2006-08-22 16:45:00,0.63743,0.63756,0.63731,0.63756,441999998.0
2006-08-22 16:50:00,0.6376,0.63785,0.63758,0.63785,453799997.0
2006-08-22 16:55:00,0.63783,0.63795,0.63771,0.6378,522599999.0
2006-08-22 17:00:00,0.63778,0.63793,0.63709,0.63748,425200000.0
2006-08-22 17:05:00,0.63745,0.63756,0.63716,0.63749,398900002.0
2006-08-22 17:10:00,0.6374,0.63759,0.63722,0.63759,406900001.0
2006-08-22 17:15:00,0.63772,0.63786,0.63753,0.63754,435200000.0
2006-08-22 17:20:00,0.63771,0.63788,0.63759,0.6377,458600000.0
2006-08-22 17:25:00,0.63765,0.63788,0.63755,0.63782,510200002.0
2006-08-22 17:30:00,0.63783,0.63807,0.63775,0.63798,431199997.0
2006-08-22 17:35:00,0.63799,0.63805,0.63785,0.63795,417800002.0
2006-08-22 17:40:00,0.6378,0.63803,0.63778,0.63795,343800000.0
2006-08-22 17:45:00,0.63787,0.63799,0.63757,0.63788,485900001.0
2006-08-22 17:50:00,0.63775,0.63792,0.63763,0.63777,327200002.0
2006-08-22 17:55:00,0.63768,0.63775,0.63728,0.6375,490900001.0
2006-08-22 18:00:00,0.63745,0.63757,0.63726,0.63736,821299991.0
2006-08-22 18:05:00,0.63744,0.63762,0.63709,0.6372,1140399991.0
2006-08-22 18:10:00,0.63725,0.63747,0.63723,0.63738,363499998.0
2006-08-22 18:15:00,0.63736,0.63755,0.63724,0.63731,1177400000.0
2006-08-22 18:20:00,0.6373,0.63757,0.63726,0.63745,832299990.0
2006-08-22 18:25:00,0.63745,0.6376,0.6374,0.63747,929399999.0
2006-08-22 18:30:00,0.63742,0.63762,0.63735,0.63755,738100000.0
2006-08-22 18:35:00,0.6375,0.6375,0.63695,0.63705,1021899994.0
2006-08-22 18:40:00,0.63705,0.63728,0.63695,0.63704,1438899992.0
2006-08-22 18:45:00,0.6371,0.63735,0.63686,0.63733,1008200002.0
2006-08-22 18:50:00,0.63733,0.63733,0.63715,0.6372,392200002.0
2006-08-22 18:55:00,0.63728,0.63768,0.63715,0.63758,595699995.0
2006-08-22 19:00:00,0.6375,0.6375,0.6371,0.63724,570999999.0
2006-08-22 19:05:00,0.63726,0.63747,0.63723,0.63732,735300002.0
2006-08-22 19:10:00,0.63732,0.63781,0.63725,0.6377,420899997.0
2006-08-22 19:15:00,0.63768,0.63771,0.63749,0.63762,541299995.0
2006-08-22 19:20:00,0.63759,0.63797,0.6374,0.63789,473299996.0
2006-08-22 19:25:00,0.63794,0.63794,0.63742,0.6375,594900004.0
2006-08-22 19:30:00,0.63755,0.63755,0.63722,0.6374,507800003.0
2006-08-22 19:35:00,0.63745,0.63754,0.63728,0.6373,796899999.0
2006-08-22 19:40:00,0.63746,0.63773,0.63675,0.63696,489799998.0
2006-08-22 19:45:00,0.63706,0.63734,0.63695,0.63695,540699999.0
2006-08-22 19:50:00,0.63714,0.63735,0.63707,0.6373,696999999.0
2006-08-22 19:55:00,0.6372,0.63735,0.63675,0.63675,754599998.0
2006-08-22 20:00:00,0.63679,0.63712,0.63677,0.63705,739199998.0
2006-08-22 20:05:00,0.63702,0.63708,0.6367,0.6369,839300001.0
2006-08-22 20:10:00,0.63683,0.63705,0.6367,0.63703,572799998.0
2006-08-22 20:15:00,0.63693,0.63713,0.63687,0.63703,798200001.0
2006-08-22 20:20:00,0.63708,0.6371,0.63675,0.63705,465199998.0
2006-08-22 20:25:00,0.63705,0.63715,0.63692,0.6371,614599994.0
2006-08-22 20:30:00,0.63702,0.63717,0.63685,0.63695,964499994.0
2006-08-22 20:35:00,0.63698,0.63725,0.63692,0.6372,717100002.0
2006-08-22 20:40:00,0.63718,0.63728,0.63697,0.63707,504499998.0
2006-08-22 20:45:00,0.63698,0.63725,0.63698,0.63715,385099999.0
2006-08-22 20:50:00,0.63716,0.6373,0.6371,0.6372,766599999.0
2006-08-22 20:55:00,0.63715,0.63738,0.6369,0.63725,678100001.0
2006-08-22 21:00:00,0.63725,0.63735,0.63715,0.6372,538399997.0
2006-08-22 21:05:00,0.6373,0.63735,0.63715,0.6373,629800002.0
2006-08-22 21:10:00,0.63725,0.63732,0.6372,0.63725,449799995.0
2006-08-22 21:15:00,0.63725,0.63735,0.6371,0.63725,679699996.0
2006-08-22 21:20:00,0.6373,0.63735,0.63715,0.63725,608900000.0
2006-08-22 21:25:00,0.63725,0.6373,0.6371,0.6372,501000000.0
2006-08-22 21:30:00,0.63727,0.63735,0.63717,0.63717,359600002.0
2006-08-22 21:35:00,0.63725,0.63735,0.63715,0.63727,760200000.0
2006-08-22 21:40:00,0.6373,0.63735,0.6371,0.6371,498700002.0
2006-08-22 21:45:00,0.63725,0.6373,0.63715,0.63723,394999995.0
2006-08-22 21:50:00,0.6373,0.6374,0.6372,0.63725,472400004.0
2006-08-22 21:55:00,0.63725,0.63735,0.63715,0.63725,380600001.0
2006-08-22 22:00:00,0.63725,0.6373,0.6372,0.63725,357199997.0
2006-08-22 22:05:00,0.6372,0.6374,0.6371,0.63727,522200003.0
2006-08-22 22:10:00,0.63725,0.63735,0.63715,0.63727,595900000.0
2006-08-22 22:15:00,0.63727,0.63735,0.63715,0.63725,492799998.0
2006-08-22 22:20:00,0.6373,0.63735,0.63717,0.6373,481799994.0
2006-08-22 22:25:00,0.6372,0.63735,0.63715,0.63725,435999998.0
2006-08-22 22:30:00,0.6373,0.63735,0.637,0.63727,357899997.0
2006-08-22 22:35:00,0.63732,0.63732,0.637,0.6373,443600002.0
2006-08-22 22:40:00,0.63725,0.63735,0.6371,0.63717,483799999.0
2006-08-22 22:45:00,0.63725,0.63735,0.63705,0.63725,635899995.0
2006-08-22 22:50:00,0.6373,0.6373,0.637,0.6372,643799998.0
2006-08-22 22:55:00,0.6372,0.6374,0.63705,0.63705,572700001.0
2006-08-22 23:00:00,0.6371,0.6373,0.63642,0.63676,522799998.0
2006-08-22 23:05:00,0.6368,0.63738,0.63672,0.6371,541399996.0
2006-08-22 23:10:00,0.63703,0.63725,0.63675,0.63712,493300004.0
2006-08-22 23:15:00,0.63711,0.63721,0.63681,0.63692,503999999.0
2006-08-22 23:20:00,0.63701,0.63727,0.63669,0.6371,593100002.0
2006-08-22 23:25:00,0.63698,0.63728,0.6368,0.63694,458999993.0
2006-08-22 23:30:00,0.63718,0.63723,0.63696,0.6371,379299999.0
2006-08-22 23:35:00,0.63715,0.6372,0.63678,0.63678,342099999.0
2006-08-22 23:40:00,0.63688,0.63692,0.63679,0.6368,288899998.0
2006-08-22 23:45:00,0.63687,0.63696,0.63675,0.6368,406900001.0
2006-08-22 23:50:00,0.63675,0.637,0.63667,0.63695,399900003.0
2006-08-22 23:55:00,0.63695,0.63695,0.63685,0.63685,362199996.0
2006-08-23 00:00:00,0.63695,0.637,0.63685,0.6369,338600001.0
2006-08-23 00:05:00,0.63695,0.63702,0.63685,0.63695,356300001.0
2006-08-23 00:10:00,0.63685,0.6372,0.63685,0.63715,374399998.0
2006-08-23 00:15:00,0.63712,0.6372,0.637,0.6372,331800001.0
2006-08-23 00:20:00,0.6371,0.63715,0.63685,0.63695,348400004.0
2006-08-23 00:25:00,0.63698,0.637,0.63682,0.6369,383299996.0
2006-08-23 00:30:00,0.637,0.637,0.6367,0.63695,400700001.0
2006-08-23 00:35:00,0.6369,0.63705,0.6368,0.63695,519899999.0
2006-08-23 00:40:00,0.6369,0.63713,0.63685,0.63695,377800003.0
2006-08-23 00:45:00,0.63695,0.63707,0.63662,0.63705,346799998.0
2006-08-23 00:50:00,0.637,0.63708,0.6369,0.63705,334299998.0
2006-08-23 00:55:00,0.63705,0.63725,0.637,0.6372,307400000.0
2006-08-23 01:00:00,0.63715,0.63732,0.6371,0.63722,348999998.0
2006-08-23 01:05:00,0.63712,0.63727,0.63705,0.63717,369399998.0
2006-08-23 01:10:00,0.63712,0.63732,0.6371,0.63717,349299999.0
2006-08-23 01:15:00,0.63725,0.6373,0.6371,0.63725,360499998.0
2006-08-23 01:20:00,0.6372,0.63727,0.63713,0.63725,376499998.0
2006-08-23 01:25:00,0.6372,0.63728,0.63702,0.63717,354100000.0
2006-08-23 01:30:00,0.63725,0.63732,0.6371,0.6372,414499994.0
2006-08-23 01:35:00,0.6372,0.63728,0.63715,0.63715,398699997.0
2006-08-23 01:40:00,0.63735,0.63741,0.63705,0.6371,392299998.0
2006-08-23 01:45:00,0.6371,0.63722,0.63697,0.6371,408999999.0
2006-08-23 01:50:00,0.63717,0.63725,0.63698,0.63717,305700001.0
2006-08-23 01:55:00,0.6371,0.63716,0.63681,0.63688,448000003.0
2006-08-23 02:00:00,0.63696,0.63704,0.63687,0.63695,479400000.0
2006-08-23 02:05:00,0.63695,0.63711,0.6369,0.637,399900001.0
2006-08-23 02:10:00,0.63703,0.63703,0.63679,0.63697,371300000.0
2006-08-23 02:15:00,0.63692,0.63716,0.63685,0.63697,397199999.0
2006-08-23 02:20:00,0.63709,0.63722,0.63694,0.63715,538499998.0
2006-08-23 02:25:00,0.6372,0.63754,0.63705,0.63745,599600000.0
2006-08-23 02:30:00,0.63755,0.63787,0.63741,0.63778,366400000.0
2006-08-23 02:35:00,0.63774,0.63785,0.63767,0.63775,484099997.0
2006-08-23 02:40:00,0.63771,0.63795,0.63764,0.6379,323400001.0
2006-08-23 02:45:00,0.63791,0.63813,0.63791,0.638,278700001.0
2006-08-23 02:50:00,0.63802,0.63817,0.63786,0.6379,388199997.0
2006-08-23 02:55:00,0.63787,0.63796,0.63765,0.63765,399899999.0
2006-08-23 03:00:00,0.63765,0.63777,0.63737,0.63745,443800001.0
2006-08-23 03:05:00,0.6374,0.63756,0.63737,0.63756,306399997.0
2006-08-23 03:10:00,0.63759,0.63765,0.63717,0.63745,318599996.0
2006-08-23 03:15:00,0.63734,0.63734,0.63695,0.63705,353399999.0
2006-08-23 03:20:00,0.63709,0.63734,0.63698,0.6372,342799999.0
2006-08-23 03:25:00,0.63721,0.63725,0.63705,0.6372,285599998.0
2006-08-23 03:30:00,0.63715,0.63725,0.63705,0.63715,445100001.0
2006-08-23 03:35:00,0.63725,0.63725,0.63707,0.6372,351600002.0
2006-08-23 03:40:00,0.63715,0.63735,0.63715,0.63725,433499998.0
2006-08-23 03:45:00,0.63733,0.63743,0.63714,0.6374,432599999.0
2006-08-23 03:50:00,0.63735,0.63741,0.63726,0.63741,343799997.0
2006-08-23 03:55:00,0.63721,0.63741,0.63717,0.63741,431699999.0
2006-08-23 04:00:00,0.6374,0.63769,0.63734,0.63734,377400000.0
2006-08-23 04:05:00,0.63728,0.63776,0.63728,0.63776,475600000.0
2006-08-23 04:10:00,0.63767,0.63778,0.6376,0.6376,409100008.0
2006-08-23 04:15:00,0.6377,0.6378,0.63755,0.63755,363999998.0
2006-08-23 04:20:00,0.63755,0.63781,0.63751,0.63772,401100001.0
2006-08-23 04:25:00,0.63786,0.6379,0.63769,0.63785,302300003.0
2006-08-23 04:30:00,0.63775,0.63782,0.63742,0.63747,412499998.0
2006-08-23 04:35:00,0.63758,0.6377,0.63717,0.63719,359800002.0
2006-08-23 04:40:00,0.63717,0.63731,0.63708,0.63719,364000002.0
2006-08-23 04:45:00,0.63721,0.63743,0.6372,0.6373,433000002.0
2006-08-23 04:50:00,0.63743,0.63758,0.6371,0.6372,315199998.0
2006-08-23 04:55:00,0.6372,0.63745,0.63708,0.63735,414400000.0
2006-08-23 05:00:00,0.63738,0.63759,0.63725,0.63742,409999999.0
2006-08-23 05:05:00,0.63741,0.63752,0.63732,0.63745,370299998.0
2006-08-23 05:10:00,0.6374,0.6375,0.63727,0.63745,351199999.0
2006-08-23 05:15:00,0.6374,0.63754,0.63725,0.63752,378700000.0
2006-08-23 05:20:00,0.6374,0.6376,0.63732,0.6374,334300000.0
2006-08-23 05:25:00,0.6373,0.63765,0.6373,0.63765,446499999.0
2006-08-23 05:30:00,0.63755,0.6382,0.6375,0.6381,317100002.0
2006-08-23 05:35:00,0.63815,0.63815,0.63767,0.638,442600002.0
2006-08-23 05:40:00,0.63805,0.63871,0.63795,0.63822,369700002.0
2006-08-23 05:45:00,0.63823,0.63841,0.63812,0.63835,361099999.0
2006-08-23 05:50:00,0.63836,0.6386,0.63816,0.63829,337600000.0
2006-08-23 05:55:00,0.63831,0.63848,0.63809,0.63809,361299997.0
2006-08-23 06:00:00,0.63807,0.6383,0.63805,0.63812,297000000.0
2006-08-23 06:05:00,0.63826,0.63833,0.63805,0.63833,464100003.0
2006-08-23 06:10:00,0.6383,0.63838,0.63808,0.6382,269899998.0
2006-08-23 06:15:00,0.6382,0.63835,0.638,0.63831,373299998.0
2006-08-23 06:20:00,0.6382,0.63832,0.63794,0.6382,285400002.0
2006-08-23 06:25:00,0.6382,0.63831,0.63795,0.63803,508199999.0
2006-08-23 06:30:00,0.638,0.63807,0.63775,0.63787,382599998.0
2006-08-23 06:35:00,0.63787,0.63795,0.63765,0.63775,419399994.0
2006-08-23 06:40:00,0.63767,0.63795,0.63763,0.63788,460899999.0
2006-08-23 06:45:00,0.63783,0.63807,0.63783,0.638,305999999.0
2006-08-23 06:50:00,0.63803,0.6381,0.63779,0.6379,332199998.0
2006-08-23 06:55:00,0.6379,0.63805,0.6377,0.63785,544900003.0
2006-08-23 07:00:00,0.63775,0.63785,0.63771,0.63785,324100001.0
2006-08-23 07:05:00,0.6378,0.63806,0.63773,0.63798,440899996.0
2006-08-23 07:10:00,0.63798,0.638,0.63765,0.638,249199998.0
2006-08-23 07:15:00,0.63795,0.63809,0.63785,0.63801,321700001.0
2006-08-23 07:20:00,0.63818,0.63831,0.63805,0.63805,274800000.0
2006-08-23 07:25:00,0.6382,0.63825,0.63808,0.63815,344700000.0
2006-08-23 07:30:00,0.63815,0.63833,0.63795,0.63825,510999998.0
2006-08-23 07:35:00,0.63812,0.63819,0.63805,0.63808,409100003.0
2006-08-23 07:40:00,0.63795,0.63815,0.63795,0.6381,398900001.0
2006-08-23 07:45:00,0.6381,0.63815,0.63795,0.63815,369899997.0
2006-08-23 07:50:00,0.63812,0.63824,0.63791,0.63807,355799999.0
2006-08-23 07:55:00,0.63808,0.63825,0.63803,0.63806,378400001.0
2006-08-23 08:00:00,0.63787,0.63823,0.63787,0.63797,520399999.0
2006-08-23 08:05:00,0.63803,0.6381,0.63772,0.63773,575599997.0
2006-08-23 08:10:00,0.63772,0.63782,0.6374,0.63754,373199999.0
2006-08-23 08:15:00,0.63749,0.63785,0.63749,0.63777,337300001.0
2006-08-23 08:20:00,0.63785,0.63793,0.63746,0.63785,496200001.0
2006-08-23 08:25:00,0.6378,0.63793,0.6377,0.6378,308899995.0
2006-08-23 08:30:00,0.63791,0.63844,0.63779,0.63844,299400001.0
2006-08-23 08:35:00,0.63839,0.63889,0.63839,0.6387,304899998.0
2006-08-23 08:40:00,0.63878,0.639,0.63867,0.63885,328499998.0
2006-08-23 08:45:00,0.63903,0.6391,0.63865,0.63873,242200000.0
2006-08-23 08:50:00,0.63878,0.63924,0.63874,0.63924,378099997.0
2006-08-23 08:55:00,0.63939,0.63964,0.63905,0.63962,428299997.0
2006-08-23 09:00:00,0.63954,0.63956,0.63898,0.63908,360199998.0
2006-08-23 09:05:00,0.639,0.63912,0.63884,0.63895,405800000.0
2006-08-23 09:10:00,0.63897,0.63927,0.63882,0.63919,299899999.0
2006-08-23 09:15:00,0.6392,0.6393,0.63908,0.6393,472600001.0
2006-08-23 09:20:00,0.63925,0.64003,0.6392,0.63962,319700000.0
2006-08-23 09:25:00,0.63963,0.63973,0.63938,0.63963,336699997.0
2006-08-23 09:30:00,0.63962,0.64042,0.63946,0.64,514100002.0
2006-08-23 09:35:00,0.63995,0.6404,0.63987,0.64,456900001.0
2006-08-23 09:40:00,0.64001,0.64029,0.63991,0.64022,469700001.0
2006-08-23 09:45:00,0.64017,0.64047,0.64016,0.64017,387399999.0
2006-08-23 09:50:00,0.6401,0.64032,0.63999,0.6402,335299999.0
2006-08-23 09:55:00,0.64014,0.64032,0.6398,0.63998,312100001.0
2006-08-23 10:00:00,0.63996,0.64027,0.63982,0.64027,459500000.0
2006-08-23 10:05:00,0.64034,0.64046,0.64004,0.64026,563500001.0
2006-08-23 10:10:00,0.64016,0.64028,0.64007,0.64015,320800002.0
2006-08-23 10:15:00,0.64028,0.6403,0.63996,0.64004,415599999.0
2006-08-23 10:20:00,0.64007,0.64027,0.64003,0.64025,422300000.0
2006-08-23 10:25:00,0.64023,0.64023,0.64007,0.64017,419200003.0
2006-08-23 10:30:00,0.6401,0.64023,0.64001,0.64017,349599998.0
2006-08-23 10:35:00,0.6402,0.64021,0.6399,0.63997,356000000.0
2006-08-23 10:40:00,0.6401,0.6401,0.6399,0.63997,429100000.0
2006-08-23 10:45:00,0.64,0.64007,0.63986,0.63996,493099991.0
2006-08-23 10:50:00,0.64003,0.64023,0.63993,0.64006,609000000.0
2006-08-23 10:55:00,0.64009,0.64009,0.63986,0.63992,325799999.0
2006-08-23 11:00:00,0.6399,0.64005,0.6397,0.64,588200001.0
2006-08-23 11:05:00,0.64001,0.64055,0.63991,0.64037,318400000.0
2006-08-23 11:10:00,0.6404,0.64047,0.63999,0.63999,507100000.0
2006-08-23 11:15:00,0.64004,0.64011,0.6397,0.63993,516200000.0
2006-08-23 11:20:00,0.63988,0.64039,0.63988,0.64008,460499999.0
2006-08-23 11:25:00,0.63997,0.64027,0.63997,0.64007,457699998.0
2006-08-23 11:30:00,0.64008,0.64011,0.63936,0.63984,500299996.0
2006-08-23 11:35:00,0.63991,0.63998,0.63969,0.63997,424600002.0
2006-08-23 11:40:00,0.63999,0.64022,0.63962,0.63963,343900000.0
2006-08-23 11:45:00,0.6397,0.6398,0.63945,0.63961,416700002.0
2006-08-23 11:50:00,0.63962,0.63968,0.63911,0.63911,385700000.0
2006-08-23 11:55:00,0.63899,0.63951,0.63885,0.63951,419100003.0
2006-08-23 12:00:00,0.63964,0.63977,0.63947,0.6397,480299997.0
2006-08-23 12:05:00,0.6397,0.6398,0.63957,0.63965,575600001.0
2006-08-23 12:10:00,0.6396,0.6397,0.63946,0.6396,337100003.0
2006-08-23 12:15:00,0.6396,0.63987,0.6396,0.6398,305499998.0
2006-08-23 12:20:00,0.63985,0.63998,0.63961,0.63961,348599997.0
2006-08-23 12:25:00,0.63962,0.63987,0.63962,0.63967,271200001.0
2006-08-23 12:30:00,0.63953,0.63982,0.63945,0.63967,531299999.0
2006-08-23 12:35:00,0.63969,0.63995,0.63964,0.63995,457000002.0
2006-08-23 12:40:00,0.6399,0.63994,0.63965,0.6397,313199999.0
2006-08-23 12:45:00,0.63979,0.63994,0.63971,0.6398,260099998.0
2006-08-23 12:50:00,0.63972,0.63978,0.63945,0.63965,339499998.0
2006-08-23 12:55:00,0.63957,0.63975,0.6395,0.63957,328899998.0
2006-08-23 13:00:00,0.63966,0.63987,0.6395,0.6397,391099999.0
2006-08-23 13:05:00,0.6397,0.63991,0.6395,0.63975,335299998.0
2006-08-23 13:10:00,0.63983,0.63992,0.63932,0.63935,292900000.0
2006-08-23 13:15:00,0.6394,0.63959,0.6393,0.6395,238399999.0
2006-08-23 13:20:00,0.63945,0.63975,0.63945,0.6395,488300000.0
2006-08-23 13:25:00,0.63965,0.63968,0.6394,0.6396,368499999.0
2006-08-23 13:30:00,0.63955,0.63966,0.6394,0.63947,333900000.0
2006-08-23 13:35:00,0.63955,0.63965,0.63943,0.6396,342300001.0
2006-08-23 13:40:00,0.6396,0.63965,0.63923,0.63935,412100001.0
2006-08-23 13:45:00,0.63935,0.63945,0.6393,0.6393,301100000.0
2006-08-23 13:50:00,0.63936,0.63947,0.63925,0.63947,379600002.0
2006-08-23 13:55:00,0.63952,0.6396,0.63942,0.63945,345000001.0
2006-08-23 14:00:00,0.63947,0.6396,0.63925,0.6396,412799996.0
2006-08-23 14:05:00,0.63955,0.6396,0.63923,0.63924,512900000.0
2006-08-23 14:10:00,0.63929,0.6397,0.63903,0.63943,346500000.0
2006-08-23 14:15:00,0.63934,0.6396,0.63913,0.6395,340399999.0
2006-08-23 14:20:00,0.6394,0.63961,0.63934,0.63943,501699998.0
2006-08-23 14:25:00,0.63943,0.63983,0.63941,0.63971,385200000.0
2006-08-23 14:30:00,0.63977,0.64,0.63965,0.63986,294800000.0
2006-08-23 14:35:00,0.6397,0.64036,0.6397,0.64035,518700000.0
2006-08-23 14:40:00,0.64033,0.6404,0.64003,0.64035,523999995.0
2006-08-23 14:45:00,0.64025,0.64045,0.63995,0.63995,507599995.0
2006-08-23 14:50:00,0.64001,0.64032,0.64001,0.64032,426599999.0
2006-08-23 14:55:00,0.64032,0.6404,0.64009,0.6402,310299997.0
2006-08-23 15:00:00,0.64021,0.6407,0.64018,0.64067,329799996.0
2006-08-23 15:05:00,0.64052,0.64074,0.64025,0.64074,617700002.0
2006-08-23 15:10:00,0.64082,0.64083,0.64029,0.64045,374900000.0
2006-08-23 15:15:00,0.64045,0.6406,0.64043,0.64055,433100002.0
2006-08-23 15:20:00,0.64055,0.64063,0.64039,0.64043,444099998.0
2006-08-23 15:25:00,0.64035,0.64057,0.64024,0.64041,433099999.0
2006-08-23 15:30:00,0.64048,0.64055,0.6403,0.64053,418799993.0
2006-08-23 15:35:00,0.64064,0.64088,0.64061,0.64087,309700001.0
2006-08-23 15:40:00,0.64096,0.64122,0.64083,0.641,427800003.0
2006-08-23 15:45:00,0.64098,0.6411,0.6407,0.64088,318800001.0
2006-08-23 15:50:00,0.6408,0.6415,0.6408,0.6414,280499998.0
2006-08-23 15:55:00,0.64123,0.64123,0.64075,0.6408,362299999.0
2006-08-23 16:00:00,0.64088,0.64165,0.64082,0.64143,480100000.0
2006-08-23 16:05:00,0.64144,0.64152,0.64115,0.6415,492300004.0
2006-08-23 16:10:00,0.64137,0.64162,0.64106,0.64122,376299999.0
2006-08-23 16:15:00,0.64118,0.64121,0.64043,0.64051,588499994.0
2006-08-23 16:20:00,0.64065,0.64091,0.64041,0.64063,443199999.0
2006-08-23 16:25:00,0.64056,0.64056,0.63999,0.6403,481400000.0
2006-08-23 16:30:00,0.64028,0.64033,0.6399,0.63996,577299994.0
2006-08-23 16:35:00,0.63993,0.64018,0.63941,0.63946,337400002.0
2006-08-23 16:40:00,0.63955,0.6402,0.63955,0.64,369599999.0
2006-08-23 16:45:00,0.64005,0.64012,0.63986,0.6401,504800001.0
2006-08-23 16:50:00,0.64005,0.64011,0.63952,0.63984,543799996.0
2006-08-23 16:55:00,0.63986,0.64006,0.63966,0.63978,514500000.0
2006-08-23 17:00:00,0.63979,0.63979,0.63878,0.63908,496999997.0
2006-08-23 17:05:00,0.63899,0.63933,0.63881,0.63917,498399994.0
2006-08-23 17:10:00,0.639,0.63946,0.63888,0.63928,445000000.0
2006-08-23 17:15:00,0.63928,0.63936,0.63915,0.63915,341600001.0
2006-08-23 17:20:00,0.63935,0.63953,0.63929,0.6394,385799999.0
2006-08-23 17:25:00,0.63928,0.63985,0.6392,0.63985,373299998.0
2006-08-23 17:30:00,0.63982,0.63986,0.63946,0.6398,461799999.0
2006-08-23 17:35:00,0.63981,0.64007,0.63971,0.64003,263899999.0
2006-08-23 17:40:00,0.63982,0.6399,0.63951,0.63976,489599997.0
2006-08-23 17:45:00,0.63979,0.64,0.63945,0.63982,528199998.0
2006-08-23 17:50:00,0.63974,0.64,0.63956,0.64,388100004.0
2006-08-23 17:55:00,0.63995,0.64005,0.63981,0.64001,437299999.0
2006-08-23 18:00:00,0.63992,0.63996,0.63972,0.63976,740100000.0
2006-08-23 18:05:00,0.6398,0.63991,0.63955,0.63966,1000499994.0
2006-08-23 18:10:00,0.63956,0.6398,0.63956,0.63965,363000002.0
2006-08-23 18:15:00,0.63958,0.63975,0.63945,0.63955,1170100003.0
2006-08-23 18:20:00,0.63955,0.6399,0.63955,0.63972,874899997.0
2006-08-23 18:25:00,0.63967,0.63975,0.63955,0.63962,998999999.0
2006-08-23 18:30:00,0.63958,0.6396,0.63915,0.63943,661899999.0
2006-08-23 18:35:00,0.63933,0.63934,0.63908,0.63917,908399999.0
2006-08-23 18:40:00,0.63915,0.63935,0.63892,0.63903,1515100002.0
2006-08-23 18:45:00,0.6391,0.6391,0.6389,0.63905,1075499993.0
2006-08-23 18:50:00,0.63905,0.63905,0.6388,0.63883,519400000.0
2006-08-23 18:55:00,0.63887,0.63895,0.63881,0.63895,561500000.0
2006-08-23 19:00:00,0.63897,0.63925,0.6389,0.6389,643799998.0
2006-08-23 19:05:00,0.6389,0.63918,0.63886,0.63892,823099994.0
2006-08-23 19:10:00,0.63892,0.63895,0.6388,0.6389,502699997.0
2006-08-23 19:15:00,0.6389,0.63908,0.63875,0.63908,507299999.0
2006-08-23 19:20:00,0.6391,0.63923,0.63898,0.63912,580400001.0
2006-08-23 19:25:00,0.63915,0.63919,0.63886,0.639,620600007.0
2006-08-23 19:30:00,0.63905,0.63915,0.6389,0.63913,481999997.0
2006-08-23 19:35:00,0.63913,0.63924,0.63895,0.63901,773399994.0
2006-08-23 19:40:00,0.63903,0.63903,0.63869,0.63877,507400001.0
2006-08-23 19:45:00,0.6388,0.6389,0.63847,0.6388,486200002.0
2006-08-23 19:50:00,0.6386,0.63868,0.63824,0.63833,767499996.0
2006-08-23 19:55:00,0.6382,0.63833,0.638,0.63814,913200004.0
2006-08-23 20:00:00,0.63817,0.6383,0.63809,0.63825,678300000.0
2006-08-23 20:05:00,0.6383,0.63859,0.63821,0.63833,700800002.0
2006-08-23 20:10:00,0.63826,0.63857,0.63811,0.6385,638099997.0
2006-08-23 20:15:00,0.6384,0.63875,0.63825,0.63875,1018599992.0
2006-08-23 20:20:00,0.63883,0.63883,0.63845,0.63875,462399999.0
2006-08-23 20:25:00,0.63875,0.6388,0.63837,0.63845,621799999.0
2006-08-23 20:30:00,0.63833,0.63853,0.63833,0.6385,879299995.0
2006-08-23 20:35:00,0.63854,0.63929,0.63849,0.63901,709699994.0
2006-08-23 20:40:00,0.63895,0.63918,0.6389,0.63907,611799995.0
2006-08-23 20:45:00,0.639,0.63911,0.6389,0.639,399900003.0
2006-08-23 20:50:00,0.63904,0.6394,0.63904,0.6393,883000002.0
2006-08-23 20:55:00,0.6392,0.6395,0.63905,0.6394,784800008.0
2006-08-23 21:00:00,0.6394,0.6395,0.6393,0.6394,616900000.0
2006-08-23 21:05:00,0.63945,0.6395,0.6393,0.63945,697699994.0
2006-08-23 21:10:00,0.6394,0.63948,0.63935,0.6394,385199997.0
2006-08-23 21:15:00,0.6394,0.6395,0.63925,0.6394,772300000.0
2006-08-23 21:20:00,0.63945,0.6395,0.6393,0.63945,676100001.0
2006-08-23 21:25:00,0.6394,0.63945,0.63925,0.63935,484000002.0
2006-08-23 21:30:00,0.63942,0.6395,0.63932,0.63932,490499997.0
2006-08-23 21:35:00,0.6394,0.6395,0.6393,0.63942,698299999.0
2006-08-23 21:40:00,0.63945,0.6395,0.63925,0.63925,493099996.0
2006-08-23 21:45:00,0.6394,0.63945,0.6393,0.63938,393000000.0
2006-08-23 21:50:00,0.6394,0.63955,0.63935,0.6394,475800006.0
2006-08-23 21:55:00,0.6394,0.6395,0.6393,0.6394,532699997.0
2006-08-23 22:00:00,0.6394,0.63945,0.63935,0.6394,348099998.0
2006-08-23 22:05:00,0.63935,0.63955,0.63925,0.63942,591299998.0
2006-08-23 22:10:00,0.6394,0.6395,0.6393,0.63942,497599999.0
2006-08-23 22:15:00,0.63942,0.6395,0.6393,0.6394,461900003.0
2006-08-23 22:20:00,0.63945,0.6395,0.63932,0.63945,487800001.0
2006-08-23 22:25:00,0.63935,0.6395,0.6393,0.6394,291100001.0
2006-08-23 22:30:00,0.63945,0.6395,0.63915,0.63942,460999995.0
2006-08-23 22:35:00,0.63947,0.63947,0.63915,0.63945,429000000.0
2006-08-23 22:40:00,0.6394,0.6395,0.63925,0.63932,516899998.0
2006-08-23 22:45:00,0.6394,0.6395,0.6392,0.6394,592899999.0
2006-08-23 22:50:00,0.63945,0.63945,0.63915,0.63935,654599998.0
2006-08-23 22:55:00,0.63935,0.63955,0.6392,0.6392,577100001.0
2006-08-23 23:00:00,0.63925,0.63962,0.63893,0.63916,514099999.0
2006-08-23 23:05:00,0.63913,0.63971,0.63891,0.6395,395499999.0
2006-08-23 23:10:00,0.63936,0.63958,0.63923,0.63954,568800001.0
2006-08-23 23:15:00,0.63952,0.63959,0.63909,0.63937,495899996.0
2006-08-23 23:20:00,0.6394,0.63952,0.63928,0.6395,366299998.0
2006-08-23 23:25:00,0.63948,0.6395,0.63935,0.63945,357399998.0
2006-08-23 23:30:00,0.63941,0.63952,0.63935,0.6394,378700001.0
2006-08-23 23:35:00,0.63945,0.6395,0.63925,0.63928,404999999.0
2006-08-23 23:40:00,0.63935,0.63935,0.63919,0.6393,188400000.0
2006-08-23 23:45:00,0.6394,0.63957,0.63925,0.63956,284099999.0
2006-08-23 23:50:00,0.63958,0.63996,0.63936,0.63977,512999998.0
2006-08-23 23:55:00,0.63974,0.63975,0.63945,0.63951,329100001.0
2006-08-24 00:00:00,0.6396,0.6396,0.63941,0.63955,367700002.0
2006-08-24 00:05:00,0.63957,0.63957,0.6394,0.63957,347599998.0
2006-08-24 00:10:00,0.63948,0.63962,0.63912,0.63934,512100001.0
2006-08-24 00:15:00,0.63934,0.63941,0.63915,0.63934,337799997.0
2006-08-24 00:20:00,0.6393,0.63943,0.6392,0.63925,304300000.0
2006-08-24 00:25:00,0.63932,0.63938,0.63912,0.6392,453099995.0
2006-08-24 00:30:00,0.63922,0.63922,0.63875,0.63915,327900001.0
2006-08-24 00:35:00,0.6391,0.63925,0.639,0.63915,493500002.0
2006-08-24 00:40:00,0.6391,0.63915,0.63795,0.63804,347399999.0
2006-08-24 00:45:00,0.63751,0.63751,0.63592,0.63643,537199998.0
2006-08-24 00:50:00,0.6364,0.6364,0.63607,0.63634,535899997.0
2006-08-24 00:55:00,0.63624,0.63632,0.63588,0.63604,559299998.0
2006-08-24 01:00:00,0.63603,0.63635,0.63596,0.63635,370599999.0
2006-08-24 01:05:00,0.63629,0.63661,0.63623,0.63643,406699999.0
2006-08-24 01:10:00,0.63638,0.63638,0.63588,0.63622,440200000.0
2006-08-24 01:15:00,0.63624,0.63624,0.63436,0.63486,309300001.0
2006-08-24 01:20:00,0.635,0.63506,0.63441,0.63457,418400002.0
2006-08-24 01:25:00,0.63454,0.63456,0.63426,0.63446,381399998.0
2006-08-24 01:30:00,0.63459,0.63491,0.63449,0.6348,608599996.0
2006-08-24 01:35:00,0.63482,0.63515,0.6348,0.63505,484199999.0
2006-08-24 01:40:00,0.63514,0.63514,0.6347,0.63486,488899999.0
2006-08-24 01:45:00,0.63481,0.63526,0.63471,0.63513,452899997.0
2006-08-24 01:50:00,0.63517,0.63517,0.63495,0.63515,251899998.0
2006-08-24 01:55:00,0.6351,0.63515,0.63454,0.63467,433799996.0
2006-08-24 02:00:00,0.63476,0.63498,0.63465,0.63484,420800003.0
2006-08-24 02:05:00,0.63489,0.63518,0.63474,0.6351,383900002.0
2006-08-24 02:10:00,0.63515,0.63522,0.63493,0.63515,411700001.0
2006-08-24 02:15:00,0.63508,0.63517,0.6349,0.63501,315699999.0
2006-08-24 02:20:00,0.63512,0.63533,0.635,0.6351,584799996.0
2006-08-24 02:25:00,0.63515,0.63522,0.63492,0.635,337099997.0
2006-08-24 02:30:00,0.63511,0.63528,0.635,0.63512,448500002.0
2006-08-24 02:35:00,0.63505,0.63535,0.63502,0.63525,338699999.0
2006-08-24 02:40:00,0.6352,0.6353,0.63493,0.6351,283699996.0
2006-08-24 02:45:00,0.6351,0.63558,0.63495,0.63538,268500003.0
2006-08-24 02:50:00,0.63542,0.6355,0.63528,0.6353,383900001.0
2006-08-24 02:55:00,0.63538,0.63543,0.63487,0.63488,421499999.0
2006-08-24 03:00:00,0.63486,0.63494,0.63442,0.6347,429700002.0
2006-08-24 03:05:00,0.63467,0.63496,0.63458,0.63458,497100001.0
2006-08-24 03:10:00,0.63462,0.63487,0.63444,0.63455,444299994.0
2006-08-24 03:15:00,0.63449,0.6345,0.63394,0.63422,484900000.0
2006-08-24 03:20:00,0.63432,0.63466,0.63425,0.63466,447600001.0
2006-08-24 03:25:00,0.63471,0.63475,0.63457,0.63474,325000002.0
2006-08-24 03:30:00,0.63475,0.6348,0.6344,0.63448,459899995.0
2006-08-24 03:35:00,0.6346,0.6346,0.63421,0.63429,377500001.0
2006-08-24 03:40:00,0.63428,0.63465,0.63428,0.6345,463699998.0
2006-08-24 03:45:00,0.6346,0.6346,0.63416,0.63441,377900000.0
2006-08-24 03:50:00,0.63443,0.63463,0.63435,0.6346,450500001.0
2006-08-24 03:55:00,0.63445,0.63467,0.6344,0.6346,367400001.0
2006-08-24 04:00:00,0.63459,0.63459,0.63432,0.63433,281200000.0
2006-08-24 04:05:00,0.63429,0.63462,0.63429,0.63453,440000002.0
2006-08-24 04:10:00,0.63445,0.63455,0.63434,0.63434,352100001.0
2006-08-24 04:15:00,0.63445,0.63471,0.63445,0.63452,354200000.0
2006-08-24 04:20:00,0.6345,0.63503,0.63446,0.63482,395300001.0
2006-08-24 04:25:00,0.63501,0.63507,0.63485,0.63503,347699998.0
2006-08-24 04:30:00,0.63499,0.63502,0.63481,0.63493,586199997.0
2006-08-24 04:35:00,0.63495,0.63505,0.6348,0.635,466200001.0
2006-08-24 04:40:00,0.635,0.635,0.63482,0.63484,430800000.0
2006-08-24 04:45:00,0.63476,0.63476,0.63454,0.63465,435700000.0
2006-08-24 04:50:00,0.63472,0.63479,0.63448,0.63459,508799998.0
2006-08-24 04:55:00,0.63458,0.63479,0.6344,0.63478,392800000.0
2006-08-24 05:00:00,0.63486,0.63543,0.63481,0.63524,353000000.0
2006-08-24 05:05:00,0.63524,0.63546,0.63517,0.63532,415900001.0
2006-08-24 05:10:00,0.63521,0.63525,0.63494,0.63507,337799998.0
2006-08-24 05:15:00,0.63503,0.63531,0.63495,0.63531,334200000.0
2006-08-24 05:20:00,0.6352,0.63523,0.63498,0.6351,353699998.0
2006-08-24 05:25:00,0.635,0.63517,0.63479,0.63517,413899997.0
2006-08-24 05:30:00,0.6351,0.6351,0.63458,0.63479,287199998.0
2006-08-24 05:35:00,0.63485,0.63486,0.63449,0.63455,418400004.0
2006-08-24 05:40:00,0.6348,0.63485,0.63463,0.63465,401299998.0
2006-08-24 05:45:00,0.63461,0.63478,0.63444,0.63476,389100004.0
2006-08-24 05:50:00,0.63472,0.635,0.63472,0.63485,338799998.0
2006-08-24 05:55:00,0.63486,0.63495,0.63473,0.63485,278499999.0
2006-08-24 06:00:00,0.63475,0.63485,0.63465,0.63477,360600002.0
2006-08-24 06:05:00,0.63485,0.6349,0.63468,0.6348,529400004.0
2006-08-24 06:10:00,0.63478,0.6349,0.6347,0.63478,286500001.0
2006-08-24 06:15:00,0.63478,0.63498,0.63468,0.63494,335300000.0
2006-08-24 06:20:00,0.63486,0.63491,0.6346,0.6348,284900001.0
2006-08-24 06:25:00,0.6348,0.63521,0.63475,0.63514,471899998.0
2006-08-24 06:30:00,0.63505,0.63525,0.635,0.63512,402500001.0
2006-08-24 06:35:00,0.63512,0.6352,0.635,0.63506,294600000.0
2006-08-24 06:40:00,0.63497,0.63506,0.63478,0.63498,396599995.0
2006-08-24 06:45:00,0.63496,0.63496,0.63474,0.63489,470800002.0
2006-08-24 06:50:00,0.63494,0.63507,0.63473,0.63496,496300003.0
2006-08-24 06:55:00,0.63496,0.63514,0.6348,0.63495,378699999.0
2006-08-24 07:00:00,0.63489,0.63503,0.63485,0.63495,244400000.0
2006-08-24 07:05:00,0.63488,0.63491,0.63455,0.63485,413599998.0
2006-08-24 07:10:00,0.63488,0.63505,0.63459,0.63505,335699997.0
2006-08-24 07:15:00,0.63495,0.63505,0.63485,0.6349,365900002.0
2006-08-24 07:20:00,0.63505,0.63523,0.63497,0.63504,236199999.0
2006-08-24 07:25:00,0.63517,0.63525,0.63496,0.63516,478899996.0
2006-08-24 07:30:00,0.6352,0.63521,0.63475,0.63505,414499997.0
2006-08-24 07:35:00,0.63495,0.63514,0.63483,0.63508,403099999.0
2006-08-24 07:40:00,0.63502,0.63515,0.63476,0.63497,543200000.0
2006-08-24 07:45:00,0.6351,0.63541,0.63508,0.63533,445900000.0
2006-08-24 07:50:00,0.63528,0.63536,0.63506,0.63527,582700001.0
2006-08-24 07:55:00,0.63528,0.63533,0.63506,0.63509,376699997.0
2006-08-24 08:00:00,0.63489,0.63525,0.63489,0.63518,396100000.0
2006-08-24 08:05:00,0.63522,0.63541,0.63511,0.63532,451099998.0
2006-08-24 08:10:00,0.63532,0.63545,0.6352,0.6354,386600001.0
2006-08-24 08:15:00,0.6354,0.63557,0.63506,0.63557,416599996.0
2006-08-24 08:20:00,0.63562,0.63562,0.63497,0.635,607399996.0
2006-08-24 08:25:00,0.63494,0.63518,0.63479,0.63488,348000000.0
2006-08-24 08:30:00,0.63492,0.63492,0.63457,0.63473,400400003.0
2006-08-24 08:35:00,0.63466,0.63486,0.63437,0.63479,371299998.0
2006-08-24 08:40:00,0.63482,0.6351,0.63475,0.6348,486399993.0
2006-08-24 08:45:00,0.6349,0.63512,0.6349,0.63497,267399998.0
2006-08-24 08:50:00,0.63496,0.63513,0.63486,0.63498,439100002.0
2006-08-24 08:55:00,0.63504,0.63516,0.63469,0.63489,475500002.0
2006-08-24 09:00:00,0.63488,0.63522,0.63477,0.63505,441599999.0
2006-08-24 09:05:00,0.63499,0.63505,0.63481,0.635,365999999.0
2006-08-24 09:10:00,0.63503,0.63521,0.63492,0.63502,419500001.0
2006-08-24 09:15:00,0.63501,0.63523,0.6349,0.63516,472099998.0
2006-08-24 09:20:00,0.6351,0.63531,0.63491,0.63499,317900002.0
2006-08-24 09:25:00,0.63505,0.63515,0.63467,0.63482,327499997.0
2006-08-24 09:30:00,0.63486,0.635,0.63485,0.63495,326499997.0
2006-08-24 09:35:00,0.63495,0.635,0.6347,0.6348,383900000.0
2006-08-24 09:40:00,0.6348,0.6349,0.63459,0.63476,434099997.0
2006-08-24 09:45:00,0.63469,0.63483,0.63444,0.63457,374000002.0
2006-08-24 09:50:00,0.63457,0.63465,0.63446,0.6346,262499999.0
2006-08-24 09:55:00,0.63451,0.63472,0.63445,0.63472,319900002.0
2006-08-24 10:00:00,0.63479,0.63578,0.63479,0.63535,407399999.0
2006-08-24 10:05:00,0.63526,0.63547,0.63482,0.63505,429000001.0
2006-08-24 10:10:00,0.63513,0.63541,0.63495,0.63514,471999999.0
2006-08-24 10:15:00,0.63527,0.63584,0.63527,0.63562,420900000.0
2006-08-24 10:20:00,0.63554,0.63561,0.63544,0.63555,437499995.0
2006-08-24 10:25:00,0.6355,0.63558,0.63536,0.63546,381800000.0
2006-08-24 10:30:00,0.6355,0.63611,0.63541,0.63598,412999997.0
2006-08-24 10:35:00,0.63589,0.63614,0.63575,0.63598,350700002.0
2006-08-24 10:40:00,0.63608,0.63645,0.63589,0.63645,413799998.0
2006-08-24 10:45:00,0.6365,0.6371,0.63626,0.63702,450599998.0
2006-08-24 10:50:00,0.63718,0.63738,0.63659,0.63685,361199997.0
2006-08-24 10:55:00,0.63682,0.63704,0.63678,0.63696,462099998.0
2006-08-24 11:00:00,0.63691,0.63709,0.6365,0.63653,569700001.0
2006-08-24 11:05:00,0.63664,0.63664,0.63638,0.63639,318300001.0
2006-08-24 11:10:00,0.63631,0.63647,0.63617,0.6364,514700002.0
2006-08-24 11:15:00,0.63643,0.63655,0.6363,0.63645,537300001.0
2006-08-24 11:20:00,0.63642,0.63672,0.63625,0.63633,360500000.0
2006-08-24 11:25:00,0.6363,0.63644,0.63624,0.63628,452899998.0
2006-08-24 11:30:00,0.63624,0.63639,0.63609,0.63617,385999996.0
2006-08-24 11:35:00,0.63617,0.63617,0.63592,0.6361,492699994.0
2006-08-24 11:40:00,0.63603,0.63629,0.63603,0.63613,305800000.0
2006-08-24 11:45:00,0.63618,0.63633,0.6354,0.63541,368300001.0
2006-08-24 11:50:00,0.63555,0.63592,0.63524,0.6353,324500002.0
2006-08-24 11:55:00,0.63521,0.63598,0.63521,0.63593,434000002.0
2006-08-24 12:00:00,0.63603,0.63639,0.63586,0.63639,391000000.0
2006-08-24 12:05:00,0.63646,0.63707,0.63646,0.6367,503100001.0
2006-08-24 12:10:00,0.6367,0.63713,0.6367,0.63692,476099999.0
2006-08-24 12:15:00,0.63689,0.63701,0.63684,0.6369,391799999.0
2006-08-24 12:20:00,0.63697,0.63705,0.63675,0.63698,437800002.0
2006-08-24 12:25:00,0.637,0.63718,0.6369,0.6371,307499998.0
2006-08-24 12:30:00,0.63705,0.63757,0.6369,0.63741,545500003.0
2006-08-24 12:35:00,0.63741,0.63749,0.63716,0.63743,546699997.0
2006-08-24 12:40:00,0.63753,0.6382,0.63734,0.6374,555600000.0
2006-08-24 12:45:00,0.63736,0.63765,0.63736,0.6376,215300002.0
2006-08-24 12:50:00,0.63755,0.63783,0.63745,0.6376,439300002.0
2006-08-24 12:55:00,0.63755,0.63767,0.63725,0.63731,407300000.0
2006-08-24 13:00:00,0.63727,0.6375,0.6372,0.6373,479499999.0
2006-08-24 13:05:00,0.63734,0.63745,0.63718,0.63732,378199998.0
2006-08-24 13:10:00,0.63745,0.6377,0.63741,0.63765,428299999.0
2006-08-24 13:15:00,0.63769,0.63769,0.63738,0.63755,357999998.0
2006-08-24 13:20:00,0.63753,0.6377,0.63745,0.63745,390500002.0
2006-08-24 13:25:00,0.63756,0.63756,0.63725,0.63741,504400004.0
2006-08-24 13:30:00,0.63735,0.6375,0.63725,0.6373,382099999.0
2006-08-24 13:35:00,0.63735,0.63745,0.63723,0.6373,427100002.0
2006-08-24 13:40:00,0.6373,0.6374,0.63715,0.6373,471700001.0
2006-08-24 13:45:00,0.6373,0.63755,0.63725,0.6373,414699998.0
2006-08-24 13:50:00,0.63727,0.63727,0.63687,0.6371,373099999.0
2006-08-24 13:55:00,0.6371,0.63731,0.63694,0.63715,418199996.0
2006-08-24 14:00:00,0.63717,0.6373,0.63695,0.6373,452800002.0
2006-08-24 14:05:00,0.63725,0.63732,0.63715,0.63715,514300003.0
2006-08-24 14:10:00,0.63723,0.6374,0.63717,0.63734,365500001.0
2006-08-24 14:15:00,0.63733,0.63753,0.63726,0.63753,484600005.0
2006-08-24 14:20:00,0.63751,0.63755,0.63735,0.63735,237700000.0
2006-08-24 14:25:00,0.63736,0.63741,0.63719,0.63723,351400003.0
2006-08-24 14:30:00,0.63722,0.63735,0.63625,0.63665,489800002.0
2006-08-24 14:35:00,0.63659,0.63681,0.63647,0.63664,399599999.0
2006-08-24 14:40:00,0.63667,0.63679,0.63656,0.63668,386999998.0
2006-08-24 14:45:00,0.6366,0.63701,0.6366,0.63685,542399997.0
2006-08-24 14:50:00,0.63683,0.63689,0.63665,0.63688,217800000.0
2006-08-24 14:55:00,0.63685,0.63705,0.63676,0.637,249200000.0
2006-08-24 15:00:00,0.63701,0.63738,0.63695,0.6373,373400002.0
2006-08-24 15:05:00,0.63725,0.63763,0.6372,0.63759,564700006.0
2006-08-24 15:10:00,0.63764,0.63767,0.63728,0.63738,427099997.0
2006-08-24 15:15:00,0.6374,0.63745,0.63672,0.63721,487200000.0
2006-08-24 15:20:00,0.63725,0.63815,0.63697,0.63781,427800001.0
2006-08-24 15:25:00,0.63782,0.63818,0.63766,0.6378,518099996.0
2006-08-24 15:30:00,0.63781,0.63785,0.63733,0.63742,401500000.0
2006-08-24 15:35:00,0.63744,0.63756,0.63739,0.6375,322700001.0
2006-08-24 15:40:00,0.63752,0.63786,0.63731,0.63772,336900001.0
2006-08-24 15:45:00,0.63781,0.63805,0.63758,0.63785,294599998.0
2006-08-24 15:50:00,0.63777,0.6379,0.63775,0.6378,379100003.0
2006-08-24 15:55:00,0.6378,0.63824,0.63775,0.63796,305899998.0
2006-08-24 16:00:00,0.63773,0.63867,0.63749,0.6377,616700004.0
2006-08-24 16:05:00,0.63781,0.63812,0.63749,0.63781,389799997.0
2006-08-24 16:10:00,0.63798,0.6381,0.63768,0.63786,469699999.0
2006-08-24 16:15:00,0.63776,0.63787,0.63756,0.63769,493699997.0
2006-08-24 16:20:00,0.6377,0.6378,0.63753,0.63753,394700001.0
2006-08-24 16:25:00,0.6375,0.63783,0.63746,0.63762,429799996.0
2006-08-24 16:30:00,0.6376,0.63773,0.6374,0.63748,547999999.0
2006-08-24 16:35:00,0.63749,0.63755,0.63722,0.63722,408599999.0
2006-08-24 16:40:00,0.63724,0.63755,0.6372,0.63724,480100001.0
2006-08-24 16:45:00,0.63738,0.6375,0.63727,0.63748,421999998.0
2006-08-24 16:50:00,0.63748,0.63777,0.63738,0.63746,431200001.0
2006-08-24 16:55:00,0.63738,0.63765,0.63698,0.63765,589099996.0
2006-08-24 17:00:00,0.6376,0.6377,0.63721,0.63743,476899998.0
2006-08-24 17:05:00,0.63739,0.63739,0.63705,0.63735,302299999.0
2006-08-24 17:10:00,0.63725,0.63735,0.637,0.63711,404899999.0
2006-08-24 17:15:00,0.63702,0.63702,0.63676,0.6368,359599999.0
2006-08-24 17:20:00,0.63693,0.63705,0.63674,0.63691,383700003.0
2006-08-24 17:25:00,0.63696,0.63711,0.63644,0.63666,453600000.0
2006-08-24 17:30:00,0.63664,0.63669,0.63643,0.63656,422800001.0
2006-08-24 17:35:00,0.63655,0.63668,0.6365,0.63653,276200002.0
2006-08-24 17:40:00,0.63635,0.63653,0.63631,0.63638,396999999.0
2006-08-24 17:45:00,0.63633,0.63671,0.63602,0.63644,487799996.0
2006-08-24 17:50:00,0.6363,0.63665,0.6363,0.63643,378900000.0
2006-08-24 17:55:00,0.63637,0.63673,0.63625,0.63669,462699998.0
2006-08-24 18:00:00,0.63656,0.63667,0.63627,0.63638,634800004.0
2006-08-24 18:05:00,0.63637,0.63647,0.63621,0.63645,996499997.0
2006-08-24 18:10:00,0.63638,0.63638,0.63615,0.6362,345399999.0
2006-08-24 18:15:00,0.6362,0.63647,0.63615,0.6363,1084199999.0
2006-08-24 18:20:00,0.6363,0.63657,0.63621,0.63653,1067999999.0
2006-08-24 18:25:00,0.6365,0.63689,0.63628,0.63689,1060399997.0
2006-08-24 18:30:00,0.63696,0.63698,0.63644,0.63651,705799996.0
2006-08-24 18:35:00,0.63655,0.63681,0.63643,0.63667,892999999.0
2006-08-24 18:40:00,0.63662,0.63673,0.63635,0.63648,1452599999.0
2006-08-24 18:45:00,0.63652,0.63666,0.63624,0.63642,1039799999.0
2006-08-24 18:50:00,0.63647,0.63655,0.63639,0.6365,455000001.0
2006-08-24 18:55:00,0.63658,0.63658,0.63625,0.63635,610400000.0
2006-08-24 19:00:00,0.63631,0.63631,0.6361,0.6361,645000000.0
2006-08-24 19:05:00,0.6361,0.63627,0.63595,0.63613,819699999.0
2006-08-24 19:10:00,0.63612,0.63619,0.636,0.6361,374400002.0
2006-08-24 19:15:00,0.6361,0.63615,0.63531,0.63532,487199998.0
2006-08-24 19:20:00,0.63533,0.63558,0.63528,0.63538,508799998.0
2006-08-24 19:25:00,0.63543,0.63559,0.63535,0.63559,538099994.0
2006-08-24 19:30:00,0.63568,0.63582,0.6354,0.63576,553499997.0
2006-08-24 19:35:00,0.63571,0.63587,0.63557,0.6358,866899998.0
2006-08-24 19:40:00,0.63584,0.63585,0.63564,0.63579,479900000.0
2006-08-24 19:45:00,0.63585,0.63595,0.63569,0.63592,432199999.0
2006-08-24 19:50:00,0.63576,0.63594,0.63575,0.63578,704199999.0
2006-08-24 19:55:00,0.63564,0.63587,0.6356,0.63565,982300003.0
2006-08-24 20:00:00,0.63566,0.6358,0.6354,0.63548,688400003.0
2006-08-24 20:05:00,0.6355,0.63558,0.6352,0.6354,783999996.0
2006-08-24 20:10:00,0.63535,0.63558,0.63522,0.63555,525799997.0
2006-08-24 20:15:00,0.63545,0.63577,0.63545,0.6356,789200000.0
2006-08-24 20:20:00,0.63565,0.6358,0.63543,0.63567,380600000.0
2006-08-24 20:25:00,0.63565,0.6357,0.63555,0.63565,509199993.0
2006-08-24 20:30:00,0.63555,0.6357,0.6355,0.6356,840000001.0
2006-08-24 20:35:00,0.6356,0.63576,0.63545,0.63565,718099998.0
2006-08-24 20:40:00,0.63559,0.63565,0.63512,0.63512,679699999.0
2006-08-24 20:45:00,0.63517,0.63545,0.63508,0.63528,411399994.0
2006-08-24 20:50:00,0.6353,0.6354,0.63519,0.6353,808300001.0
2006-08-24 20:55:00,0.63527,0.63552,0.6351,0.6352,579399998.0
2006-08-24 21:00:00,0.6352,0.6353,0.6351,0.63515,670000001.0
2006-08-24 21:05:00,0.63525,0.6353,0.6351,0.63525,634200000.0
2006-08-24 21:10:00,0.6352,0.63528,0.63515,0.6352,371599998.0
2006-08-24 21:15:00,0.63525,0.6353,0.63505,0.6352,848800001.0
2006-08-24 21:20:00,0.63525,0.6353,0.6351,0.6352,592900000.0
2006-08-24 21:25:00,0.6352,0.63525,0.63505,0.63515,507399995.0
2006-08-24 21:30:00,0.63522,0.6353,0.63512,0.6352,362700002.0
2006-08-24 21:35:00,0.6352,0.6353,0.6351,0.63522,669699996.0
2006-08-24 21:40:00,0.63525,0.6353,0.63505,0.63505,457499997.0
2006-08-24 21:45:00,0.6352,0.63525,0.6351,0.63518,421299996.0
2006-08-24 21:50:00,0.63525,0.63535,0.63515,0.6352,481100000.0
2006-08-24 21:55:00,0.6352,0.6353,0.6351,0.6352,414199998.0
2006-08-24 22:00:00,0.6352,0.63525,0.63515,0.6352,343899999.0
2006-08-24 22:05:00,0.63515,0.63535,0.63505,0.63518,579199998.0
2006-08-24 22:10:00,0.6352,0.6353,0.6351,0.63522,421500002.0
2006-08-24 22:15:00,0.63522,0.6353,0.6351,0.6352,447599997.0
2006-08-24 22:20:00,0.63525,0.6353,0.63512,0.63525,482900002.0
2006-08-24 22:25:00,0.63515,0.6353,0.6351,0.6352,374899996.0
2006-08-24 22:30:00,0.63525,0.6353,0.63495,0.63522,418799998.0
2006-08-24 22:35:00,0.63527,0.63527,0.63495,0.63525,455599998.0
2006-08-24 22:40:00,0.6352,0.6353,0.63505,0.63512,557399996.0
2006-08-24 22:45:00,0.6352,0.6353,0.635,0.6352,496800001.0
2006-08-24 22:50:00,0.63525,0.63525,0.63495,0.63515,710299999.0
2006-08-24 22:55:00,0.63515,0.63535,0.635,0.635,517399999.0
2006-08-24 23:00:00,0.63505,0.63525,0.63392,0.6344,538699999.0
2006-08-24 23:05:00,0.63417,0.63458,0.63404,0.63455,479500003.0
2006-08-24 23:10:00,0.6343,0.63443,0.6339,0.63417,555699997.0
2006-08-24 23:15:00,0.63421,0.63429,0.63374,0.63421,377800002.0
2006-08-24 23:20:00,0.63429,0.63503,0.63375,0.6339,373100000.0
2006-08-24 23:25:00,0.6339,0.63397,0.6338,0.6339,385100002.0
2006-08-24 23:30:00,0.63397,0.63424,0.63397,0.63409,351600002.0
2006-08-24 23:35:00,0.63413,0.63432,0.63384,0.63397,359299998.0
2006-08-24 23:40:00,0.63397,0.63425,0.63397,0.63417,384599998.0
2006-08-24 23:45:00,0.63418,0.63424,0.63402,0.63412,461399995.0
2006-08-24 23:50:00,0.6339,0.6341,0.63364,0.63384,371299999.0
2006-08-24 23:55:00,0.63386,0.63395,0.63375,0.63385,410600002.0
2006-08-25 00:00:00,0.63389,0.63389,0.63331,0.63333,396799996.0
2006-08-25 00:05:00,0.63338,0.63392,0.63334,0.63361,353300000.0
2006-08-25 00:10:00,0.63349,0.63374,0.63345,0.63365,406199998.0
2006-08-25 00:15:00,0.63352,0.63363,0.63341,0.6336,362900000.0
2006-08-25 00:20:00,0.63351,0.6336,0.63342,0.63356,333600002.0
2006-08-25 00:25:00,0.63354,0.63354,0.63332,0.63332,418000000.0
2006-08-25 00:30:00,0.63343,0.63345,0.63313,0.63345,442699995.0
2006-08-25 00:35:00,0.63337,0.63346,0.63322,0.63338,442899997.0
2006-08-25 00:40:00,0.63335,0.63347,0.63315,0.63335,414099999.0
2006-08-25 00:45:00,0.63335,0.63348,0.6333,0.6334,359200000.0
2006-08-25 00:50:00,0.63338,0.6336,0.6333,0.6336,412499998.0
2006-08-25 00:55:00,0.63359,0.63384,0.63356,0.63379,375999997.0
2006-08-25 01:00:00,0.63372,0.63385,0.63365,0.63377,293499997.0
2006-08-25 01:05:00,0.63367,0.63382,0.63354,0.6336,212999999.0
2006-08-25 01:10:00,0.63355,0.6339,0.63355,0.63367,478100000.0
2006-08-25 01:15:00,0.63367,0.63384,0.6336,0.63375,358600002.0
2006-08-25 01:20:00,0.6337,0.63381,0.6336,0.6337,291300002.0
2006-08-25 01:25:00,0.6336,0.63372,0.63347,0.63349,345700000.0
2006-08-25 01:30:00,0.63355,0.63372,0.63345,0.63367,412499997.0
2006-08-25 01:35:00,0.6337,0.63375,0.63359,0.6336,354299998.0
2006-08-25 01:40:00,0.6337,0.6337,0.63347,0.63352,272700001.0
2006-08-25 01:45:00,0.63351,0.63366,0.63345,0.63359,365400002.0
2006-08-25 01:50:00,0.63365,0.63367,0.63332,0.63359,274499998.0
2006-08-25 01:55:00,0.63355,0.6336,0.63337,0.63342,421699999.0
2006-08-25 02:00:00,0.63349,0.63352,0.63326,0.6333,388300002.0
2006-08-25 02:05:00,0.63329,0.63329,0.6329,0.63307,412399999.0
2006-08-25 02:10:00,0.6331,0.63335,0.633,0.63329,478200000.0
2006-08-25 02:15:00,0.63325,0.6337,0.63322,0.63357,497400001.0
2006-08-25 02:20:00,0.6337,0.63381,0.63359,0.6337,549900007.0
2006-08-25 02:25:00,0.63374,0.63395,0.63358,0.63385,326700001.0
2006-08-25 02:30:00,0.63393,0.63416,0.63378,0.63416,325599999.0
2006-08-25 02:35:00,0.63414,0.6342,0.63393,0.63397,403800000.0
2006-08-25 02:40:00,0.6339,0.63435,0.63385,0.63413,424300000.0
2006-08-25 02:45:00,0.6343,0.63435,0.6342,0.63429,291200000.0
2006-08-25 02:50:00,0.63434,0.6344,0.63415,0.63435,361500000.0
2006-08-25 02:55:00,0.63435,0.63487,0.6343,0.63471,471299996.0
2006-08-25 03:00:00,0.63458,0.63495,0.63458,0.6349,538999995.0
2006-08-25 03:05:00,0.63485,0.63535,0.63479,0.63522,577399997.0
2006-08-25 03:10:00,0.63517,0.6353,0.63506,0.63517,342600000.0
2006-08-25 03:15:00,0.63517,0.63526,0.63483,0.63499,458200003.0
2006-08-25 03:20:00,0.63498,0.63509,0.63489,0.63505,315899999.0
2006-08-25 03:25:00,0.63507,0.63526,0.63496,0.63523,319599999.0
2006-08-25 03:30:00,0.63525,0.63533,0.63506,0.63519,377100002.0
2006-08-25 03:35:00,0.6353,0.6353,0.63488,0.63491,434700003.0
2006-08-25 03:40:00,0.63485,0.6351,0.6348,0.6348,380599999.0
2006-08-25 03:45:00,0.63493,0.63494,0.6347,0.6349,310599997.0
2006-08-25 03:50:00,0.63483,0.6349,0.6346,0.6349,427600001.0
2006-08-25 03:55:00,0.6348,0.63485,0.63437,0.63448,397899999.0
2006-08-25 04:00:00,0.63438,0.63441,0.63416,0.6343,407499996.0
2006-08-25 04:05:00,0.63425,0.63462,0.63424,0.63449,454800001.0
2006-08-25 04:10:00,0.63439,0.63452,0.6342,0.6342,392799999.0
2006-08-25 04:15:00,0.63428,0.63437,0.63417,0.63425,499500002.0
2006-08-25 04:20:00,0.63425,0.63431,0.634,0.63402,343699997.0
2006-08-25 04:25:00,0.63406,0.63411,0.63389,0.63405,298199998.0
2006-08-25 04:30:00,0.63399,0.63442,0.63389,0.6341,348199998.0
2006-08-25 04:35:00,0.63417,0.63454,0.6341,0.63445,327999998.0
2006-08-25 04:40:00,0.63442,0.6345,0.63435,0.63435,378899998.0
2006-08-25 04:45:00,0.63437,0.63494,0.63436,0.63494,560500004.0
2006-08-25 04:50:00,0.63502,0.6352,0.63486,0.6352,357000001.0
2006-08-25 04:55:00,0.63525,0.63525,0.63488,0.63496,529299996.0
2006-08-25 05:00:00,0.63497,0.63538,0.63495,0.63522,467699992.0
2006-08-25 05:05:00,0.63516,0.63528,0.63502,0.63525,392300002.0
2006-08-25 05:10:00,0.63516,0.63528,0.63505,0.63525,320700001.0
2006-08-25 05:15:00,0.63514,0.63514,0.63485,0.6351,328700000.0
2006-08-25 05:20:00,0.635,0.6351,0.63483,0.6349,330899999.0
2006-08-25 05:25:00,0.6348,0.63505,0.63469,0.63505,341599999.0
2006-08-25 05:30:00,0.63495,0.63495,0.63475,0.63483,281400002.0
2006-08-25 05:35:00,0.63485,0.63485,0.6345,0.6348,382299999.0
2006-08-25 05:40:00,0.63485,0.6351,0.63471,0.63493,364699998.0
2006-08-25 05:45:00,0.63488,0.63501,0.63475,0.63495,345999997.0
2006-08-25 05:50:00,0.6349,0.63505,0.6348,0.6348,320100000.0
2006-08-25 05:55:00,0.63475,0.6349,0.63463,0.63478,421600002.0
2006-08-25 06:00:00,0.63465,0.63485,0.63465,0.63468,390799997.0
2006-08-25 06:05:00,0.63471,0.63483,0.6345,0.63463,380499996.0
2006-08-25 06:10:00,0.63466,0.63498,0.63461,0.6349,248200002.0
2006-08-25 06:15:00,0.6349,0.63493,0.6346,0.63487,290400002.0
2006-08-25 06:20:00,0.63481,0.63487,0.63455,0.63475,254300000.0
2006-08-25 06:25:00,0.63475,0.63492,0.63468,0.63488,449100001.0
2006-08-25 06:30:00,0.6348,0.6349,0.63465,0.63472,444000004.0
2006-08-25 06:35:00,0.63472,0.6349,0.63463,0.63485,342400000.0
2006-08-25 06:40:00,0.63478,0.63495,0.63475,0.63492,480899999.0
2006-08-25 06:45:00,0.6349,0.63505,0.63485,0.635,372699998.0
2006-08-25 06:50:00,0.63505,0.63508,0.63454,0.6348,365099995.0
2006-08-25 06:55:00,0.6348,0.63495,0.6347,0.63485,481100000.0
2006-08-25 07:00:00,0.63467,0.6347,0.63455,0.63465,357700002.0
2006-08-25 07:05:00,0.63462,0.63482,0.6345,0.6348,352099999.0
2006-08-25 07:10:00,0.63482,0.63482,0.63443,0.63467,323299998.0
2006-08-25 07:15:00,0.63465,0.6347,0.63439,0.63441,259099998.0
2006-08-25 07:20:00,0.63455,0.63458,0.63414,0.63414,259200000.0
2006-08-25 07:25:00,0.63427,0.63463,0.63427,0.6344,371600001.0
2006-08-25 07:30:00,0.6344,0.63446,0.63405,0.63435,480699999.0
2006-08-25 07:35:00,0.63425,0.63445,0.63425,0.63438,434799996.0
2006-08-25 07:40:00,0.63435,0.63474,0.63434,0.63455,372999997.0
2006-08-25 07:45:00,0.63456,0.63465,0.63436,0.63455,347700001.0
2006-08-25 07:50:00,0.63447,0.63462,0.63428,0.63445,587800003.0
2006-08-25 07:55:00,0.63447,0.6346,0.63437,0.63445,325999997.0
2006-08-25 08:00:00,0.63431,0.63457,0.63431,0.63445,507699994.0
2006-08-25 08:05:00,0.63443,0.63464,0.63425,0.63435,375899999.0
2006-08-25 08:10:00,0.63442,0.63445,0.63382,0.634,450199994.0
2006-08-25 08:15:00,0.63403,0.63416,0.63347,0.63373,310600000.0
2006-08-25 08:20:00,0.63385,0.6339,0.63333,0.63359,356000002.0
2006-08-25 08:25:00,0.6335,0.63376,0.63295,0.63314,367199995.0
2006-08-25 08:30:00,0.63303,0.63371,0.63293,0.63371,327800000.0
2006-08-25 08:35:00,0.63364,0.63393,0.63345,0.63388,411200004.0
2006-08-25 08:40:00,0.63393,0.6343,0.63391,0.6341,498200003.0
2006-08-25 08:45:00,0.63407,0.63407,0.63357,0.63372,443199998.0
2006-08-25 08:50:00,0.63377,0.63378,0.63342,0.63342,424299996.0
2006-08-25 08:55:00,0.6334,0.63359,0.63303,0.63325,454199998.0
2006-08-25 09:00:00,0.6332,0.63343,0.63315,0.63336,326799998.0
2006-08-25 09:05:00,0.6332,0.63379,0.63295,0.6332,449800000.0
2006-08-25 09:10:00,0.63328,0.63399,0.63321,0.63392,439899998.0
2006-08-25 09:15:00,0.6339,0.63418,0.63385,0.63418,612800000.0
2006-08-25 09:20:00,0.63411,0.6346,0.6341,0.6344,411999995.0
2006-08-25 09:25:00,0.63437,0.63437,0.63384,0.63388,427300000.0
2006-08-25 09:30:00,0.63388,0.63397,0.63365,0.63386,521600001.0
2006-08-25 09:35:00,0.63385,0.634,0.63375,0.63382,355799995.0
2006-08-25 09:40:00,0.6338,0.63424,0.6337,0.6342,424600000.0
2006-08-25 09:45:00,0.63425,0.63437,0.63404,0.63422,273899999.0
2006-08-25 09:50:00,0.63427,0.63445,0.63367,0.63383,373800001.0
2006-08-25 09:55:00,0.63355,0.63356,0.63301,0.63353,444999999.0
2006-08-25 10:00:00,0.63347,0.63376,0.63338,0.63346,391100000.0
2006-08-25 10:05:00,0.63342,0.63367,0.6332,0.63367,483600002.0
2006-08-25 10:10:00,0.63363,0.63365,0.63345,0.63357,401300006.0
2006-08-25 10:15:00,0.63365,0.63386,0.63361,0.63382,375599992.0
2006-08-25 10:20:00,0.63387,0.63415,0.63383,0.634,356099997.0
2006-08-25 10:25:00,0.63383,0.63399,0.63373,0.63393,449199998.0
2006-08-25 10:30:00,0.63402,0.63456,0.63393,0.63415,402599998.0
2006-08-25 10:35:00,0.63415,0.63462,0.63409,0.63435,460699997.0
2006-08-25 10:40:00,0.63449,0.6345,0.63405,0.63412,495799996.0
2006-08-25 10:45:00,0.63415,0.63433,0.63405,0.63423,457900000.0
2006-08-25 10:50:00,0.63426,0.6343,0.63399,0.63418,352799999.0
2006-08-25 10:55:00,0.63423,0.63434,0.63399,0.63404,511799999.0
2006-08-25 11:00:00,0.63398,0.63438,0.63367,0.63417,604300001.0
2006-08-25 11:05:00,0.63431,0.63449,0.63424,0.63445,339899999.0
2006-08-25 11:10:00,0.63438,0.63453,0.63417,0.63447,514499998.0
2006-08-25 11:15:00,0.6346,0.6346,0.63403,0.63432,554200001.0
2006-08-25 11:20:00,0.6343,0.63443,0.63425,0.63435,393199999.0
2006-08-25 11:25:00,0.6343,0.63442,0.63425,0.6343,402500000.0
2006-08-25 11:30:00,0.63435,0.63456,0.63415,0.63452,458599997.0
2006-08-25 11:35:00,0.63458,0.63506,0.63442,0.63474,393900002.0
2006-08-25 11:40:00,0.63469,0.6349,0.63443,0.63451,427199997.0
2006-08-25 11:45:00,0.63452,0.63492,0.63443,0.63451,489799997.0
2006-08-25 11:50:00,0.63448,0.63455,0.63425,0.63453,446599999.0
2006-08-25 11:55:00,0.63449,0.63461,0.63439,0.63443,346199998.0
2006-08-25 12:00:00,0.63437,0.63442,0.6342,0.6343,399599998.0
2006-08-25 12:05:00,0.6343,0.6349,0.6343,0.6349,449700000.0
2006-08-25 12:10:00,0.63498,0.63516,0.6348,0.6348,536599998.0
2006-08-25 12:15:00,0.63473,0.63504,0.63473,0.63503,402599999.0
2006-08-25 12:20:00,0.63509,0.6353,0.63487,0.63497,619800001.0
2006-08-25 12:25:00,0.63501,0.63524,0.63492,0.63507,322799998.0
2006-08-25 12:30:00,0.635,0.63521,0.63488,0.63518,429999999.0
2006-08-25 12:35:00,0.63518,0.63528,0.63494,0.63525,476499999.0
2006-08-25 12:40:00,0.63518,0.63532,0.63496,0.6352,355199999.0
2006-08-25 12:45:00,0.63521,0.63529,0.63503,0.63517,418699996.0
2006-08-25 12:50:00,0.6351,0.63531,0.6351,0.6353,373600001.0
2006-08-25 12:55:00,0.6352,0.63542,0.63515,0.63522,412799999.0
2006-08-25 13:00:00,0.63531,0.63531,0.63494,0.6352,440299999.0
2006-08-25 13:05:00,0.6352,0.63525,0.635,0.63512,431000003.0
2006-08-25 13:10:00,0.6352,0.6353,0.63494,0.635,423199998.0
2006-08-25 13:15:00,0.63504,0.63532,0.63493,0.63516,319900001.0
2006-08-25 13:20:00,0.63514,0.63535,0.6351,0.6351,415699996.0
2006-08-25 13:25:00,0.63525,0.63525,0.63495,0.63515,473499999.0
2006-08-25 13:30:00,0.6351,0.63525,0.6351,0.63515,397999998.0
2006-08-25 13:35:00,0.6352,0.63525,0.63508,0.63515,427999994.0
2006-08-25 13:40:00,0.63515,0.63525,0.63494,0.6351,492900003.0
2006-08-25 13:45:00,0.63512,0.6353,0.63508,0.63525,410899995.0
2006-08-25 13:50:00,0.63531,0.63538,0.63516,0.63528,336500000.0
2006-08-25 13:55:00,0.63525,0.63536,0.63508,0.63518,364599995.0
2006-08-25 14:00:00,0.63515,0.6353,0.63492,0.63527,428900003.0
2006-08-25 14:05:00,0.6352,0.63529,0.6351,0.63516,417000001.0
2006-08-25 14:10:00,0.6352,0.63523,0.63503,0.63513,275699998.0
2006-08-25 14:15:00,0.63516,0.63517,0.63478,0.63485,368000000.0
2006-08-25 14:20:00,0.63479,0.6351,0.6347,0.63477,520299998.0
2006-08-25 14:25:00,0.63485,0.63505,0.63478,0.63493,367100000.0
2006-08-25 14:30:00,0.63496,0.6352,0.63483,0.63512,434199999.0
2006-08-25 14:35:00,0.63501,0.63516,0.6349,0.63513,377299998.0
2006-08-25 14:40:00,0.6351,0.63517,0.63474,0.63505,417899995.0
2006-08-25 14:45:00,0.63498,0.63506,0.63489,0.635,551199997.0
2006-08-25 14:50:00,0.63498,0.63508,0.63485,0.63504,269500000.0
2006-08-25 14:55:00,0.63502,0.63508,0.63471,0.63487,406999999.0
2006-08-25 15:00:00,0.63485,0.63508,0.63464,0.63482,346300000.0
2006-08-25 15:05:00,0.63483,0.63508,0.63471,0.6348,495399999.0
2006-08-25 15:10:00,0.63489,0.63503,0.63478,0.63485,441799997.0
2006-08-25 15:15:00,0.63487,0.6353,0.63487,0.6351,480499998.0
2006-08-25 15:20:00,0.63508,0.63525,0.63466,0.63481,528299996.0
2006-08-25 15:25:00,0.63487,0.63505,0.63469,0.6349,481899996.0
2006-08-25 15:30:00,0.63495,0.63499,0.63479,0.6348,454899998.0
2006-08-25 15:35:00,0.63478,0.6348,0.63442,0.63474,477799998.0
2006-08-25 15:40:00,0.63477,0.63517,0.63465,0.63506,382999999.0
2006-08-25 15:45:00,0.63516,0.63554,0.63483,0.63502,407400001.0
2006-08-25 15:50:00,0.63494,0.63516,0.63481,0.63503,342000001.0
2006-08-25 15:55:00,0.63502,0.63539,0.63489,0.63531,375199999.0
2006-08-25 16:00:00,0.63518,0.63536,0.63492,0.63532,215799998.0
2006-08-25 16:05:00,0.6352,0.6352,0.63423,0.63467,374300000.0
2006-08-25 16:10:00,0.63472,0.63485,0.63435,0.63456,438700000.0
2006-08-25 16:15:00,0.63456,0.63509,0.63456,0.63487,400799998.0
2006-08-25 16:20:00,0.63488,0.63494,0.63456,0.63458,356399998.0
2006-08-25 16:25:00,0.6345,0.6345,0.63349,0.63393,441699996.0
2006-08-25 16:30:00,0.63384,0.63405,0.63381,0.63387,527000003.0
2006-08-25 16:35:00,0.63388,0.63426,0.63375,0.63423,522900004.0
2006-08-25 16:40:00,0.63415,0.6343,0.63379,0.63379,295000001.0
2006-08-25 16:45:00,0.63388,0.63446,0.63378,0.63446,500200001.0
2006-08-25 16:50:00,0.63455,0.63471,0.63446,0.63453,476599995.0
2006-08-25 16:55:00,0.63448,0.63535,0.6344,0.63535,410299999.0
2006-08-25 17:00:00,0.63531,0.63566,0.63494,0.63566,433099998.0
2006-08-25 17:05:00,0.63562,0.63665,0.63524,0.63618,494200001.0
2006-08-25 17:10:00,0.63604,0.63644,0.63588,0.63644,446299999.0
2006-08-25 17:15:00,0.63645,0.63649,0.6362,0.6362,521200002.0
2006-08-25 17:20:00,0.63639,0.63655,0.63623,0.63643,348899996.0
2006-08-25 17:25:00,0.63647,0.63706,0.63645,0.63702,539900006.0
2006-08-25 17:30:00,0.63703,0.63777,0.637,0.63757,611400005.0
2006-08-25 17:35:00,0.63758,0.63758,0.63734,0.63747,321299999.0
2006-08-25 17:40:00,0.63739,0.63746,0.63647,0.63649,383599999.0
2006-08-25 17:45:00,0.63629,0.63629,0.63579,0.63628,462699997.0
2006-08-25 17:50:00,0.63613,0.63633,0.6356,0.63573,286200001.0
2006-08-25 17:55:00,0.63568,0.63593,0.63539,0.6354,461600001.0
2006-08-25 18:00:00,0.6352,0.63531,0.63505,0.6352,725500003.0
2006-08-25 18:05:00,0.63525,0.63539,0.63487,0.63513,1014699992.0
2006-08-25 18:10:00,0.6351,0.63525,0.63504,0.6352,519399998.0
2006-08-25 18:15:00,0.6352,0.63545,0.63515,0.63525,1158299997.0
2006-08-25 18:20:00,0.63525,0.63546,0.63525,0.63535,1019599992.0
2006-08-25 18:25:00,0.63532,0.63554,0.63518,0.63529,1030699997.0
2006-08-25 18:30:00,0.63524,0.6354,0.6351,0.63518,628599997.0
2006-08-25 18:35:00,0.63522,0.63546,0.63507,0.63538,888900000.0
2006-08-25 18:40:00,0.63542,0.63548,0.63515,0.63533,1531999997.0
2006-08-25 18:45:00,0.6354,0.6354,0.63499,0.63516,1142599996.0
2006-08-25 18:50:00,0.63515,0.63528,0.63505,0.6352,387900000.0
2006-08-25 18:55:00,0.63534,0.63575,0.63531,0.63533,685900000.0
2006-08-25 19:00:00,0.63527,0.6354,0.6352,0.6352,666500001.0
2006-08-25 19:05:00,0.6352,0.63557,0.6352,0.63553,857099999.0
2006-08-25 19:10:00,0.6355,0.63559,0.6354,0.6355,464999998.0
2006-08-25 19:15:00,0.6355,0.63555,0.63535,0.63555,397299998.0
2006-08-25 19:20:00,0.63557,0.63573,0.63545,0.63562,546599999.0
2006-08-25 19:25:00,0.6357,0.6365,0.6357,0.63612,475400000.0
2006-08-25 19:30:00,0.63613,0.6363,0.63594,0.63618,382699999.0
2006-08-25 19:35:00,0.63617,0.63662,0.63602,0.63657,832400001.0
2006-08-25 19:40:00,0.63669,0.63673,0.63635,0.63647,480700001.0
2006-08-25 19:45:00,0.6365,0.63672,0.6364,0.6364,460899998.0
2006-08-25 19:50:00,0.63655,0.63658,0.63587,0.63608,618600001.0
2006-08-25 19:55:00,0.63593,0.6361,0.63575,0.63599,909100001.0
2006-08-25 20:00:00,0.63601,0.63626,0.6359,0.63615,674599999.0
2006-08-25 20:05:00,0.63623,0.6366,0.63623,0.6365,727099999.0
2006-08-25 20:10:00,0.63645,0.63655,0.63576,0.63636,481299997.0
2006-08-25 20:15:00,0.6362,0.6364,0.63596,0.63635,744299994.0
2006-08-25 20:20:00,0.63644,0.6365,0.63605,0.63635,593000000.0
2006-08-25 20:25:00,0.63636,0.63644,0.63615,0.63631,613599999.0
2006-08-25 20:30:00,0.63621,0.63633,0.63545,0.63601,953599994.0
2006-08-25 20:35:00,0.63602,0.63604,0.63573,0.63597,674899996.0
2006-08-25 20:40:00,0.63595,0.63614,0.63586,0.636,544299999.0
2006-08-25 20:45:00,0.63595,0.63615,0.63587,0.6361,403699995.0
2006-08-25 20:50:00,0.6361,0.63625,0.63603,0.63617,869399995.0
2006-08-25 20:55:00,0.63606,0.6362,0.63585,0.636,733899999.0
2006-08-25 21:00:00,0.636,0.6361,0.6359,0.63595,625900003.0
2006-08-25 21:05:00,0.63605,0.6361,0.6359,0.63605,465500001.0
2006-08-25 21:10:00,0.636,0.63607,0.63595,0.636,361400002.0
2006-08-25 21:15:00,0.636,0.6361,0.63585,0.636,710699998.0
2006-08-25 21:20:00,0.63605,0.6361,0.6359,0.636,659200002.0
2006-08-25 21:25:00,0.636,0.63605,0.63585,0.63595,504599999.0
2006-08-25 21:30:00,0.63602,0.6361,0.63592,0.636,465400003.0
2006-08-25 21:35:00,0.636,0.6361,0.6359,0.63602,719099999.0
2006-08-25 21:40:00,0.63605,0.6361,0.63585,0.63585,467899999.0
2006-08-25 21:45:00,0.636,0.63605,0.6359,0.63598,401700000.0
2006-08-25 21:50:00,0.63605,0.63615,0.63595,0.636,422899999.0
2006-08-25 21:55:00,0.636,0.6361,0.6359,0.636,434900000.0
2006-08-25 22:00:00,0.636,0.63605,0.63595,0.636,361000000.0
2006-08-25 22:05:00,0.63595,0.63615,0.63585,0.63602,464799997.0
2006-08-25 22:10:00,0.636,0.6361,0.6359,0.63602,490899998.0
2006-08-25 22:15:00,0.63602,0.6361,0.6359,0.636,460399998.0
2006-08-25 22:20:00,0.63605,0.6361,0.63592,0.63605,568100005.0
2006-08-25 22:25:00,0.63595,0.6361,0.6359,0.636,331400000.0
2006-08-25 22:30:00,0.63605,0.6361,0.63575,0.63602,381900000.0
2006-08-25 22:35:00,0.63607,0.63607,0.63575,0.63605,401099999.0
2006-08-25 22:40:00,0.636,0.6361,0.63585,0.63592,538100001.0
2006-08-25 22:45:00,0.636,0.6361,0.6358,0.636,610500002.0
2006-08-25 22:50:00,0.63605,0.63605,0.63575,0.63595,694300002.0
2006-08-25 22:55:00,0.63595,0.63615,0.6358,0.6358,683300004.0
2006-08-28 00:00:00,0.6362,0.6362,0.6362,0.6362,72900001.0
2006-08-28 00:05:00,0.6363,0.6363,0.6363,0.6363,72900001.0
2006-08-28 00:10:00,0.6362,0.6362,0.6361,0.6362,72900001.0
2006-08-28 00:20:00,0.6361,0.6362,0.636,0.6361,145800002.0
2006-08-28 00:25:00,0.636,0.6361,0.636,0.6361,145800002.0
2006-08-28 00:30:00,0.636,0.6361,0.636,0.6361,145800002.0
2006-08-28 00:35:00,0.636,0.6361,0.636,0.6361,145800002.0
2006-08-28 00:40:00,0.636,0.6362,0.6359,0.636,364500005.0
2006-08-28 00:50:00,0.6359,0.6361,0.6359,0.636,364500005.0
2006-08-28 00:55:00,0.6359,0.636,0.6358,0.6359,218700003.0
2006-08-28 01:00:00,0.6358,0.6358,0.6358,0.6358,72900001.0
2006-08-28 01:05:00,0.6357,0.6358,0.6357,0.6358,218700003.0
2006-08-28 01:10:00,0.6357,0.6359,0.6357,0.6358,218700003.0
2006-08-28 01:20:00,0.6357,0.6357,0.6357,0.6357,72900001.0
2006-08-28 01:25:00,0.6356,0.6358,0.6356,0.6356,218700003.0
2006-08-28 01:30:00,0.6357,0.6357,0.6355,0.6355,291600004.0
2006-08-28 01:35:00,0.6356,0.6356,0.6355,0.6355,145800002.0
2006-08-28 01:40:00,0.6356,0.6357,0.6356,0.6356,218700003.0
2006-08-28 01:50:00,0.6358,0.6358,0.6356,0.6357,364500005.0
2006-08-28 01:55:00,0.6358,0.636,0.6357,0.6358,218700003.0
2006-08-28 02:00:00,0.6357,0.63575,0.63554,0.63565,421300001.0
2006-08-28 02:05:00,0.63558,0.63575,0.63545,0.63545,379599998.0
2006-08-28 02:10:00,0.6355,0.63553,0.6352,0.63547,390899998.0
2006-08-28 02:15:00,0.63542,0.63555,0.63533,0.63542,329300000.0
2006-08-28 02:20:00,0.63552,0.6357,0.6354,0.6356,467000000.0
2006-08-28 02:25:00,0.63565,0.63604,0.6355,0.63591,357800004.0
2006-08-28 02:30:00,0.63598,0.63604,0.63581,0.63595,456300001.0
2006-08-28 02:35:00,0.6359,0.63615,0.6359,0.63605,340799999.0
2006-08-28 02:40:00,0.636,0.6362,0.63593,0.63594,289399999.0
2006-08-28 02:45:00,0.63591,0.63615,0.63591,0.6361,325400004.0
2006-08-28 02:50:00,0.63617,0.6362,0.63602,0.63615,351800000.0
2006-08-28 02:55:00,0.63617,0.63621,0.63584,0.63595,466499996.0
2006-08-28 03:00:00,0.63595,0.63605,0.63581,0.6359,463399997.0
2006-08-28 03:05:00,0.63586,0.63599,0.63572,0.63575,444900001.0
2006-08-28 03:10:00,0.6358,0.6359,0.6357,0.63585,306700002.0
2006-08-28 03:15:00,0.63582,0.63615,0.63569,0.63596,396200001.0
2006-08-28 03:20:00,0.636,0.63605,0.63593,0.63605,301499999.0
2006-08-28 03:25:00,0.63605,0.63613,0.63595,0.63607,301899997.0
2006-08-28 03:30:00,0.63603,0.63619,0.63593,0.6361,354200001.0
2006-08-28 03:35:00,0.63623,0.63628,0.63605,0.63618,378100000.0
2006-08-28 03:40:00,0.63615,0.63635,0.63615,0.6362,361200001.0
2006-08-28 03:45:00,0.6363,0.63654,0.63605,0.63638,381699998.0
2006-08-28 03:50:00,0.63637,0.63645,0.63628,0.63645,326900001.0
2006-08-28 03:55:00,0.6363,0.63638,0.63611,0.63625,344999998.0
2006-08-28 04:00:00,0.6362,0.63638,0.63617,0.6363,328899999.0
2006-08-28 04:05:00,0.63625,0.63647,0.63625,0.63641,394100001.0
2006-08-28 04:10:00,0.63638,0.63643,0.6362,0.6362,445300003.0
2006-08-28 04:15:00,0.6363,0.6364,0.63625,0.63625,393700000.0
2006-08-28 04:20:00,0.63625,0.63635,0.63618,0.6362,425400001.0
2006-08-28 04:25:00,0.63637,0.63653,0.6363,0.63645,284099997.0
2006-08-28 04:30:00,0.6364,0.63665,0.63635,0.6366,447900001.0
2006-08-28 04:35:00,0.63657,0.63675,0.63652,0.63665,309000001.0
2006-08-28 04:40:00,0.63665,0.6367,0.63655,0.63655,449899998.0
2006-08-28 04:45:00,0.63658,0.6367,0.63655,0.6366,524699997.0
2006-08-28 04:50:00,0.63667,0.63669,0.63655,0.63669,289300003.0
2006-08-28 04:55:00,0.63669,0.63675,0.6364,0.63665,448200002.0
2006-08-28 05:00:00,0.63662,0.6367,0.63635,0.63642,378499997.0
2006-08-28 05:05:00,0.6364,0.63675,0.63635,0.63675,388700000.0
2006-08-28 05:10:00,0.6367,0.6368,0.63658,0.63675,435100001.0
2006-08-28 05:15:00,0.6367,0.63687,0.63655,0.63687,379999997.0
2006-08-28 05:20:00,0.6368,0.63694,0.63668,0.63691,330599997.0
2006-08-28 05:25:00,0.6368,0.63731,0.63675,0.63715,400100000.0
2006-08-28 05:30:00,0.63705,0.63733,0.63697,0.63733,377599999.0
2006-08-28 05:35:00,0.6373,0.6373,0.63678,0.63722,451000000.0
2006-08-28 05:40:00,0.6372,0.6372,0.63683,0.63709,301799999.0
2006-08-28 05:45:00,0.63708,0.63715,0.63692,0.63705,374599998.0
2006-08-28 05:50:00,0.637,0.6372,0.63686,0.63707,409599997.0
2006-08-28 05:55:00,0.6371,0.63728,0.63697,0.63725,382899999.0
2006-08-28 06:00:00,0.63719,0.63745,0.63719,0.63732,302999999.0
2006-08-28 06:05:00,0.63737,0.63739,0.63689,0.63736,469700000.0
2006-08-28 06:10:00,0.63722,0.63722,0.63701,0.6371,291200001.0
2006-08-28 06:15:00,0.6371,0.63722,0.63697,0.63711,283300000.0
2006-08-28 06:20:00,0.63699,0.63705,0.63678,0.63699,341600001.0
2006-08-28 06:25:00,0.63704,0.6373,0.63704,0.6373,447099997.0
2006-08-28 06:30:00,0.63725,0.63749,0.6372,0.63727,460499996.0
2006-08-28 06:35:00,0.63727,0.63753,0.6372,0.63746,322500000.0
2006-08-28 06:40:00,0.63742,0.6376,0.63735,0.63745,469500003.0
2006-08-28 06:45:00,0.6374,0.6376,0.63739,0.6375,354499999.0
2006-08-28 06:50:00,0.63755,0.63758,0.6372,0.6374,336400001.0
2006-08-28 06:55:00,0.63739,0.63755,0.63728,0.63752,431299998.0
2006-08-28 07:00:00,0.63748,0.63775,0.63748,0.63775,273700000.0
2006-08-28 07:05:00,0.63769,0.63778,0.63746,0.63775,405900000.0
2006-08-28 07:10:00,0.63767,0.63775,0.63725,0.63769,417300002.0
2006-08-28 07:15:00,0.63765,0.6377,0.63717,0.63725,315699999.0
2006-08-28 07:20:00,0.63735,0.63745,0.63715,0.63715,228299999.0
2006-08-28 07:25:00,0.63732,0.63752,0.63732,0.63752,400699998.0
2006-08-28 07:30:00,0.6375,0.63779,0.6373,0.63779,428100000.0
2006-08-28 07:35:00,0.63766,0.63785,0.6376,0.63761,619700003.0
2006-08-28 07:40:00,0.63757,0.63782,0.63755,0.63781,360700002.0
2006-08-28 07:45:00,0.63774,0.63774,0.63738,0.63755,383999997.0
2006-08-28 07:50:00,0.63746,0.6375,0.63725,0.63731,494499993.0
2006-08-28 07:55:00,0.6373,0.6374,0.63717,0.63735,337000001.0
2006-08-28 08:00:00,0.63718,0.6374,0.63696,0.63708,417000000.0
2006-08-28 08:05:00,0.63713,0.6373,0.63695,0.63713,631000004.0
2006-08-28 08:10:00,0.63715,0.63725,0.63698,0.63705,207499998.0
2006-08-28 08:15:00,0.63719,0.63758,0.63719,0.63728,440699997.0
2006-08-28 08:20:00,0.63735,0.6374,0.63706,0.63725,276999998.0
2006-08-28 08:25:00,0.6372,0.6373,0.6371,0.6372,239400000.0
2006-08-28 08:30:00,0.63713,0.6373,0.63701,0.63725,308999999.0
2006-08-28 08:35:00,0.63726,0.63733,0.6368,0.637,313000000.0
2006-08-28 08:40:00,0.63705,0.63715,0.63682,0.63695,289200002.0
2006-08-28 08:45:00,0.63701,0.63702,0.63667,0.63674,246099999.0
2006-08-28 08:50:00,0.63686,0.63695,0.63665,0.6368,446200002.0
2006-08-28 08:55:00,0.63684,0.63705,0.63655,0.63691,464199997.0
2006-08-28 09:00:00,0.63694,0.6374,0.63687,0.63733,367299998.0
2006-08-28 09:05:00,0.63723,0.63749,0.63702,0.63747,369899996.0
2006-08-28 09:10:00,0.63752,0.63761,0.63739,0.63748,291899999.0
2006-08-28 09:15:00,0.63745,0.6376,0.63728,0.6376,422300001.0
2006-08-28 09:20:00,0.6376,0.63779,0.63753,0.63763,377400003.0
2006-08-28 09:25:00,0.63772,0.63835,0.63758,0.63835,375099998.0
2006-08-28 09:30:00,0.63838,0.6385,0.63813,0.63833,337900001.0
2006-08-28 09:35:00,0.63833,0.63843,0.63821,0.63837,370100002.0
2006-08-28 09:40:00,0.63835,0.63855,0.63809,0.6383,472100001.0
2006-08-28 09:45:00,0.63823,0.63838,0.63818,0.63827,373199997.0
2006-08-28 09:50:00,0.63826,0.6383,0.63807,0.6381,330200001.0
2006-08-28 09:55:00,0.63813,0.6382,0.638,0.63816,334600002.0
2006-08-28 10:00:00,0.63812,0.63819,0.63793,0.63805,399399997.0
2006-08-28 10:05:00,0.63804,0.63815,0.63778,0.63815,531399996.0
2006-08-28 10:10:00,0.6381,0.6382,0.63792,0.63792,210100000.0
2006-08-28 10:15:00,0.63783,0.6381,0.63783,0.63802,453899998.0
2006-08-28 10:20:00,0.63798,0.63804,0.63778,0.6378,493999996.0
2006-08-28 10:25:00,0.63779,0.63779,0.63755,0.63762,316600000.0
2006-08-28 10:30:00,0.63755,0.63763,0.6372,0.63747,395400000.0
2006-08-28 10:35:00,0.63748,0.63765,0.63732,0.63746,411900004.0
2006-08-28 10:40:00,0.63758,0.63782,0.6375,0.63767,538000002.0
2006-08-28 10:45:00,0.63768,0.63772,0.63752,0.6376,491399998.0
2006-08-28 10:50:00,0.63768,0.63795,0.63743,0.63795,318799998.0
2006-08-28 10:55:00,0.63791,0.638,0.63782,0.63792,403199994.0
2006-08-28 11:00:00,0.6379,0.63809,0.6377,0.63772,539499998.0
2006-08-28 11:05:00,0.63788,0.63797,0.63763,0.63785,312800001.0
2006-08-28 11:10:00,0.63782,0.6381,0.6377,0.638,574200000.0
2006-08-28 11:15:00,0.63803,0.63803,0.63761,0.63782,528100000.0
2006-08-28 11:20:00,0.6378,0.63805,0.6378,0.63791,579199998.0
2006-08-28 11:25:00,0.63784,0.63787,0.6377,0.6377,419999998.0
2006-08-28 11:30:00,0.63775,0.63792,0.63765,0.63792,361500000.0
2006-08-28 11:35:00,0.638,0.63803,0.63785,0.63795,501699998.0
2006-08-28 11:40:00,0.6379,0.63805,0.63773,0.63773,366099996.0
2006-08-28 11:45:00,0.63783,0.63805,0.63783,0.63796,534099998.0
2006-08-28 11:50:00,0.63795,0.638,0.63785,0.638,468700004.0
2006-08-28 11:55:00,0.63795,0.63803,0.63787,0.63795,343100001.0
2006-08-28 12:00:00,0.63797,0.6381,0.6379,0.638,450899997.0
2006-08-28 12:05:00,0.63802,0.63811,0.63777,0.63787,487200000.0
2006-08-28 12:10:00,0.6378,0.6379,0.6377,0.6378,310400000.0
2006-08-28 12:15:00,0.6378,0.6379,0.63775,0.6378,438000003.0
2006-08-28 12:20:00,0.63787,0.6379,0.63762,0.63777,524099998.0
2006-08-28 12:25:00,0.6378,0.63786,0.63763,0.63775,346999999.0
2006-08-28 12:30:00,0.63765,0.6378,0.63755,0.63775,383400002.0
2006-08-28 12:35:00,0.63773,0.63812,0.6376,0.63795,355600001.0
2006-08-28 12:40:00,0.6379,0.63797,0.63772,0.6379,302199998.0
2006-08-28 12:45:00,0.63791,0.63807,0.6376,0.63783,362799996.0
2006-08-28 12:50:00,0.63786,0.63813,0.6376,0.63791,449500002.0
2006-08-28 12:55:00,0.63783,0.638,0.63759,0.63759,362600001.0
2006-08-28 13:00:00,0.63754,0.63764,0.6371,0.63725,414999991.0
2006-08-28 13:05:00,0.63725,0.63761,0.63705,0.63727,395700002.0
2006-08-28 13:10:00,0.63729,0.63738,0.63715,0.63737,445600004.0
2006-08-28 13:15:00,0.6374,0.6374,0.63651,0.63667,341500000.0
2006-08-28 13:20:00,0.63665,0.63683,0.63645,0.63645,384300000.0
2006-08-28 13:25:00,0.6366,0.63677,0.6365,0.63665,482599998.0
2006-08-28 13:30:00,0.6366,0.63671,0.63635,0.63646,362100002.0
2006-08-28 13:35:00,0.6365,0.63661,0.63628,0.63659,468200000.0
2006-08-28 13:40:00,0.63657,0.63686,0.63637,0.63656,475699997.0
2006-08-28 13:45:00,0.63659,0.63685,0.63657,0.6367,442299999.0
2006-08-28 13:50:00,0.63675,0.63685,0.63664,0.63685,480400000.0
2006-08-28 13:55:00,0.63685,0.6369,0.63652,0.63655,312099998.0
2006-08-28 14:00:00,0.63658,0.63665,0.63629,0.6366,399600001.0
2006-08-28 14:05:00,0.63649,0.63661,0.63635,0.63643,441699999.0
2006-08-28 14:10:00,0.63652,0.63667,0.63642,0.6366,369400000.0
2006-08-28 14:15:00,0.63659,0.63671,0.63645,0.63671,434899999.0
2006-08-28 14:20:00,0.63671,0.6369,0.6367,0.63677,247899997.0
2006-08-28 14:25:00,0.63667,0.63704,0.63666,0.637,425999997.0
2006-08-28 14:30:00,0.63706,0.63718,0.63584,0.6361,365099997.0
2006-08-28 14:35:00,0.6361,0.63643,0.6361,0.63643,386800000.0
2006-08-28 14:40:00,0.6364,0.63654,0.63622,0.63651,391800000.0
2006-08-28 14:45:00,0.63641,0.6366,0.63641,0.63649,433299997.0
2006-08-28 14:50:00,0.6365,0.6366,0.63635,0.63655,265800003.0
2006-08-28 14:55:00,0.63649,0.6366,0.63642,0.6365,298300000.0
2006-08-28 15:00:00,0.6365,0.63673,0.63635,0.63645,470699998.0
2006-08-28 15:05:00,0.63643,0.63679,0.63643,0.63675,499099999.0
2006-08-28 15:10:00,0.63676,0.63685,0.6366,0.63681,379699998.0
2006-08-28 15:15:00,0.6368,0.6369,0.6367,0.63682,416699998.0
2006-08-28 15:20:00,0.6368,0.63705,0.63672,0.6369,372399999.0
2006-08-28 15:25:00,0.63697,0.63702,0.63682,0.6369,436599999.0
2006-08-28 15:30:00,0.63695,0.637,0.6368,0.63697,279999999.0
2006-08-28 15:35:00,0.63697,0.63703,0.6368,0.63693,339100003.0
2006-08-28 15:40:00,0.63695,0.637,0.63675,0.63693,327499997.0
2006-08-28 15:45:00,0.6369,0.63775,0.6369,0.63775,300799999.0
2006-08-28 15:50:00,0.63762,0.63773,0.63746,0.63761,321200002.0
2006-08-28 15:55:00,0.6376,0.63799,0.6376,0.63792,316400000.0
2006-08-28 16:00:00,0.63783,0.63802,0.63783,0.63793,216399997.0
2006-08-28 16:05:00,0.63784,0.63802,0.63779,0.63788,413199999.0
2006-08-28 16:10:00,0.63775,0.63811,0.63775,0.63797,339099998.0
2006-08-28 16:15:00,0.63795,0.63808,0.63768,0.63793,417800004.0
2006-08-28 16:20:00,0.638,0.6381,0.63785,0.63787,379099997.0
2006-08-28 16:25:00,0.63785,0.63803,0.6377,0.6379,513699998.0
2006-08-28 16:30:00,0.63791,0.63807,0.63773,0.63773,471300000.0
2006-08-28 16:35:00,0.6377,0.63775,0.63734,0.63736,409800003.0
2006-08-28 16:40:00,0.63735,0.6379,0.63735,0.63775,278999997.0
2006-08-28 16:45:00,0.63785,0.63785,0.6373,0.6374,582700004.0
2006-08-28 16:50:00,0.63746,0.63777,0.63737,0.63764,561499996.0
2006-08-28 16:55:00,0.63775,0.63812,0.63754,0.63768,500199996.0
2006-08-28 17:00:00,0.63773,0.63814,0.63728,0.63814,351799998.0
2006-08-28 17:05:00,0.63808,0.63809,0.63782,0.63807,418099999.0
2006-08-28 17:10:00,0.63794,0.63794,0.63755,0.63792,341399999.0
2006-08-28 17:15:00,0.63797,0.63812,0.63787,0.63796,414400001.0
2006-08-28 17:20:00,0.63812,0.63818,0.63791,0.63815,352600000.0
2006-08-28 17:25:00,0.63808,0.6381,0.63779,0.63788,418600004.0
2006-08-28 17:30:00,0.63788,0.63818,0.6378,0.63804,458300004.0
2006-08-28 17:35:00,0.63811,0.63833,0.6381,0.63831,358599998.0
2006-08-28 17:40:00,0.63815,0.6383,0.63815,0.6383,335999997.0
2006-08-28 17:45:00,0.6383,0.6383,0.638,0.63827,305299999.0
2006-08-28 17:50:00,0.6382,0.63835,0.63814,0.63823,373500001.0
2006-08-28 17:55:00,0.63818,0.63832,0.63818,0.6383,514600003.0
2006-08-28 18:00:00,0.63825,0.63833,0.63799,0.63812,674200001.0
2006-08-28 18:05:00,0.6382,0.6383,0.63786,0.6381,1005500000.0
2006-08-28 18:10:00,0.6381,0.63823,0.63805,0.63815,369000001.0
2006-08-28 18:15:00,0.6381,0.63825,0.63802,0.63805,1310500000.0
2006-08-28 18:20:00,0.63805,0.6383,0.63805,0.63824,870200000.0
2006-08-28 18:25:00,0.63824,0.63835,0.63813,0.63826,973799993.0
2006-08-28 18:30:00,0.63823,0.6383,0.63815,0.63825,760600001.0
2006-08-28 18:35:00,0.63826,0.63826,0.63805,0.63815,899299998.0
2006-08-28 18:40:00,0.63815,0.63837,0.63805,0.63823,1423599998.0
2006-08-28 18:45:00,0.6383,0.6383,0.638,0.63815,1139600005.0
2006-08-28 18:50:00,0.63815,0.63815,0.63805,0.6381,409099998.0
2006-08-28 18:55:00,0.63817,0.63817,0.63779,0.63779,614199999.0
2006-08-28 19:00:00,0.63763,0.63788,0.6372,0.6376,628700001.0
2006-08-28 19:05:00,0.6376,0.6379,0.6376,0.63768,850899993.0
2006-08-28 19:10:00,0.63767,0.6377,0.63732,0.63732,518799997.0
2006-08-28 19:15:00,0.63732,0.63749,0.63723,0.63745,404199998.0
2006-08-28 19:20:00,0.63744,0.63776,0.63721,0.63772,596899997.0
2006-08-28 19:25:00,0.63773,0.63779,0.63752,0.63778,533699998.0
2006-08-28 19:30:00,0.63787,0.63801,0.6375,0.63795,521999998.0
2006-08-28 19:35:00,0.63795,0.63803,0.63787,0.63795,691999997.0
2006-08-28 19:40:00,0.63803,0.6381,0.63776,0.63784,422099998.0
2006-08-28 19:45:00,0.63786,0.63803,0.6377,0.63803,375100001.0
2006-08-28 19:50:00,0.63787,0.63808,0.6378,0.63804,781200003.0
2006-08-28 19:55:00,0.63795,0.63827,0.63788,0.6379,937899996.0
2006-08-28 20:00:00,0.63792,0.63803,0.63785,0.63795,795399995.0
2006-08-28 20:05:00,0.63798,0.63828,0.63789,0.63819,642299993.0
2006-08-28 20:10:00,0.63815,0.63827,0.6378,0.63815,539200004.0
2006-08-28 20:15:00,0.63805,0.63825,0.63802,0.63815,760099996.0
2006-08-28 20:20:00,0.6382,0.63871,0.63805,0.63857,415500000.0
2006-08-28 20:25:00,0.63859,0.6387,0.63851,0.63855,452500002.0
2006-08-28 20:30:00,0.63846,0.6387,0.63845,0.6386,833399996.0
2006-08-28 20:35:00,0.63863,0.6388,0.63839,0.63848,626800001.0
2006-08-28 20:40:00,0.63833,0.6385,0.63811,0.6384,590799999.0
2006-08-28 20:45:00,0.63828,0.63847,0.63812,0.63843,382499999.0
2006-08-28 20:50:00,0.63845,0.6385,0.63786,0.63813,723199995.0
2006-08-28 20:55:00,0.6381,0.6382,0.63777,0.638,801300003.0
2006-08-28 21:00:00,0.638,0.6381,0.6379,0.63795,561800005.0
2006-08-28 21:05:00,0.63805,0.6381,0.6379,0.63805,580400000.0
2006-08-28 21:10:00,0.638,0.63807,0.63795,0.638,429699998.0
2006-08-28 21:15:00,0.638,0.6381,0.63785,0.638,692100001.0
2006-08-28 21:20:00,0.63805,0.6381,0.6379,0.638,704899993.0
2006-08-28 21:25:00,0.638,0.63805,0.63785,0.63795,495500000.0
2006-08-28 21:30:00,0.63805,0.6381,0.63792,0.638,455999998.0
2006-08-28 21:35:00,0.638,0.6381,0.6379,0.63802,725899993.0
2006-08-28 21:40:00,0.63805,0.6381,0.63785,0.63785,509700001.0
2006-08-28 21:45:00,0.638,0.63805,0.6379,0.63798,377500001.0
2006-08-28 21:50:00,0.63805,0.63815,0.63795,0.638,482900000.0
2006-08-28 21:55:00,0.638,0.6381,0.6379,0.638,402900000.0
2006-08-28 22:00:00,0.638,0.63805,0.63795,0.638,443999998.0
2006-08-28 22:05:00,0.63795,0.63815,0.63785,0.63798,538999998.0
2006-08-28 22:10:00,0.638,0.6381,0.6379,0.63802,431500002.0
2006-08-28 22:15:00,0.63802,0.6381,0.6379,0.638,531200001.0
2006-08-28 22:20:00,0.63805,0.6381,0.63792,0.63805,517200000.0
2006-08-28 22:25:00,0.63795,0.6381,0.6379,0.638,376299994.0
2006-08-28 22:30:00,0.63805,0.6381,0.63775,0.63802,442600001.0
2006-08-28 22:35:00,0.63807,0.63807,0.63775,0.63805,490199999.0
2006-08-28 22:40:00,0.638,0.6381,0.63785,0.63792,464800000.0
2006-08-28 22:45:00,0.638,0.6381,0.6378,0.638,619600000.0
2006-08-28 22:50:00,0.63805,0.63805,0.63775,0.63795,750199999.0
2006-08-28 22:55:00,0.63795,0.63815,0.6378,0.6378,637699996.0
2006-08-28 23:00:00,0.63793,0.63805,0.63727,0.63763,433400000.0
2006-08-28 23:05:00,0.63768,0.63782,0.6372,0.63747,598899995.0
2006-08-28 23:10:00,0.63732,0.63766,0.63727,0.63764,402599999.0
2006-08-28 23:15:00,0.6375,0.63778,0.63742,0.63755,501999997.0
2006-08-28 23:20:00,0.63764,0.63782,0.6374,0.63755,337500004.0
2006-08-28 23:25:00,0.63752,0.63752,0.63736,0.63745,363000001.0
2006-08-28 23:30:00,0.6374,0.63752,0.63725,0.6373,374899999.0
2006-08-28 23:35:00,0.63737,0.63755,0.63734,0.63743,387800004.0
2006-08-28 23:40:00,0.63741,0.63765,0.63731,0.63741,643600003.0
2006-08-28 23:45:00,0.6375,0.6375,0.63735,0.6374,348699999.0
2006-08-28 23:50:00,0.63735,0.63768,0.63732,0.6376,356600004.0
2006-08-28 23:55:00,0.63768,0.63792,0.63759,0.63777,374199998.0
2006-08-29 00:00:00,0.63785,0.63792,0.63775,0.6378,309400003.0
2006-08-29 00:05:00,0.63785,0.63795,0.63775,0.63795,259700000.0
2006-08-29 00:10:00,0.63782,0.638,0.63771,0.63793,319400000.0
2006-08-29 00:15:00,0.6379,0.63797,0.63764,0.63797,372700002.0
2006-08-29 00:20:00,0.6379,0.63795,0.63755,0.63765,345099998.0
2006-08-29 00:25:00,0.63767,0.6379,0.63755,0.6378,466800001.0
2006-08-29 00:30:00,0.6379,0.6381,0.6376,0.63793,450600001.0
2006-08-29 00:35:00,0.63785,0.63805,0.63779,0.63795,463199996.0
2006-08-29 00:40:00,0.6379,0.63805,0.63775,0.63793,331800005.0
2006-08-29 00:45:00,0.63794,0.63801,0.63766,0.63785,334599998.0
2006-08-29 00:50:00,0.6378,0.63792,0.6377,0.63787,347300000.0
2006-08-29 00:55:00,0.63785,0.63791,0.63775,0.6378,382700000.0
2006-08-29 01:00:00,0.63777,0.638,0.6377,0.63783,200200000.0
2006-08-29 01:05:00,0.63776,0.63797,0.63771,0.63787,242000002.0
2006-08-29 01:10:00,0.63781,0.63797,0.63759,0.63759,337000000.0
2006-08-29 01:15:00,0.63767,0.6378,0.6376,0.63775,356800000.0
2006-08-29 01:20:00,0.6377,0.63777,0.63757,0.63773,403499997.0
2006-08-29 01:25:00,0.63765,0.6377,0.63745,0.63756,446399995.0
2006-08-29 01:30:00,0.63767,0.63773,0.63751,0.6376,312000001.0
2006-08-29 01:35:00,0.6376,0.63793,0.63758,0.63768,374099999.0
2006-08-29 01:40:00,0.63777,0.638,0.63758,0.6379,404499998.0
2006-08-29 01:45:00,0.6379,0.63805,0.63785,0.6379,409799995.0
2006-08-29 01:50:00,0.63793,0.63795,0.6377,0.63795,314299999.0
2006-08-29 01:55:00,0.6378,0.638,0.63775,0.63787,397399998.0
2006-08-29 02:00:00,0.63791,0.63797,0.6378,0.63786,396000001.0
2006-08-29 02:05:00,0.63787,0.63816,0.6378,0.63814,346299998.0
2006-08-29 02:10:00,0.6382,0.63862,0.63808,0.6385,337699997.0
2006-08-29 02:15:00,0.63845,0.6386,0.63825,0.63832,498999996.0
2006-08-29 02:20:00,0.6384,0.6385,0.63825,0.6384,490400002.0
2006-08-29 02:25:00,0.63848,0.63875,0.63833,0.63864,295600000.0
2006-08-29 02:30:00,0.63877,0.63877,0.6384,0.63852,498699998.0
2006-08-29 02:35:00,0.63842,0.63873,0.63822,0.63848,302399997.0
2006-08-29 02:40:00,0.63839,0.63866,0.63834,0.63855,354799997.0
2006-08-29 02:45:00,0.63857,0.63869,0.63849,0.63855,326399999.0
2006-08-29 02:50:00,0.63862,0.63872,0.63848,0.63872,424499997.0
2006-08-29 02:55:00,0.6387,0.6387,0.63835,0.63845,512900001.0
2006-08-29 03:00:00,0.63845,0.63867,0.63845,0.6386,422799998.0
2006-08-29 03:05:00,0.63856,0.63867,0.63844,0.63844,428899999.0
2006-08-29 03:10:00,0.63836,0.63853,0.63825,0.6383,280800000.0
2006-08-29 03:15:00,0.63821,0.63848,0.63817,0.63835,377900000.0
2006-08-29 03:20:00,0.6384,0.63845,0.63823,0.6384,289500005.0
2006-08-29 03:25:00,0.63845,0.63845,0.63825,0.63836,408700003.0
2006-08-29 03:30:00,0.6383,0.63847,0.63819,0.63846,353500000.0
2006-08-29 03:35:00,0.63863,0.63867,0.63847,0.63857,373900000.0
2006-08-29 03:40:00,0.63853,0.63869,0.6384,0.63858,413899998.0
2006-08-29 03:45:00,0.6387,0.63897,0.6386,0.6389,399200002.0
2006-08-29 03:50:00,0.63887,0.63919,0.63884,0.63919,385800001.0
2006-08-29 03:55:00,0.6391,0.63951,0.63883,0.63939,457700002.0
2006-08-29 04:00:00,0.63934,0.63958,0.6393,0.63944,360300000.0
2006-08-29 04:05:00,0.63936,0.63952,0.6392,0.63941,463300004.0
2006-08-29 04:10:00,0.63937,0.6395,0.63929,0.63929,402699998.0
2006-08-29 04:15:00,0.6394,0.63952,0.63925,0.63933,461899998.0
2006-08-29 04:20:00,0.63933,0.6394,0.63923,0.63925,440099998.0
2006-08-29 04:25:00,0.6394,0.63945,0.63916,0.63935,246400001.0
2006-08-29 04:30:00,0.6393,0.6394,0.63919,0.6393,408699999.0
2006-08-29 04:35:00,0.63935,0.63935,0.63912,0.63925,412099997.0
2006-08-29 04:40:00,0.63927,0.6394,0.6392,0.63926,418800000.0
2006-08-29 04:45:00,0.63926,0.63943,0.63924,0.63931,451899998.0
2006-08-29 04:50:00,0.63937,0.63937,0.63925,0.63932,340300005.0
2006-08-29 04:55:00,0.63931,0.63952,0.6391,0.63944,418199998.0
2006-08-29 05:00:00,0.63947,0.63967,0.63925,0.63952,355000002.0
2006-08-29 05:05:00,0.6395,0.6396,0.63942,0.63955,311699996.0
2006-08-29 05:10:00,0.6395,0.63966,0.63939,0.63963,280400000.0
2006-08-29 05:15:00,0.63979,0.6402,0.63972,0.63993,360199997.0
2006-08-29 05:20:00,0.63978,0.63978,0.63928,0.63935,486600000.0
2006-08-29 05:25:00,0.63922,0.63955,0.63922,0.63955,435800003.0
2006-08-29 05:30:00,0.63945,0.6395,0.63926,0.63941,330900002.0
2006-08-29 05:35:00,0.63942,0.63945,0.63906,0.63927,398400003.0
2006-08-29 05:40:00,0.63932,0.63935,0.63914,0.63928,510499998.0
2006-08-29 05:45:00,0.63928,0.63935,0.63902,0.63935,368799996.0
2006-08-29 05:50:00,0.6393,0.63958,0.63915,0.63942,391299999.0
2006-08-29 05:55:00,0.6394,0.63948,0.63925,0.63944,281799997.0
2006-08-29 06:00:00,0.63933,0.63994,0.6393,0.6398,381699999.0
2006-08-29 06:05:00,0.63985,0.64011,0.6398,0.64011,431700002.0
2006-08-29 06:10:00,0.64013,0.64025,0.63994,0.64012,253799998.0
2006-08-29 06:15:00,0.6401,0.64025,0.63973,0.64023,480199997.0
2006-08-29 06:20:00,0.64013,0.64042,0.64004,0.64034,447100002.0
2006-08-29 06:25:00,0.64034,0.64085,0.64034,0.64069,471500001.0
2006-08-29 06:30:00,0.64053,0.64071,0.64032,0.64032,479899999.0
2006-08-29 06:35:00,0.64035,0.64049,0.63974,0.64005,440699998.0
2006-08-29 06:40:00,0.63996,0.64013,0.63946,0.64013,483799998.0
2006-08-29 06:45:00,0.6401,0.64046,0.6401,0.64041,427499999.0
2006-08-29 06:50:00,0.64048,0.64048,0.63961,0.63998,418599999.0
2006-08-29 06:55:00,0.63995,0.63995,0.63912,0.63932,507899997.0
2006-08-29 07:00:00,0.63923,0.63923,0.639,0.63908,282500002.0
2006-08-29 07:05:00,0.63905,0.63934,0.63898,0.6393,577399998.0
2006-08-29 07:10:00,0.63927,0.6394,0.63895,0.6394,295700000.0
2006-08-29 07:15:00,0.63932,0.63958,0.63917,0.63947,338700000.0
2006-08-29 07:20:00,0.63956,0.63969,0.63937,0.6394,313000000.0
2006-08-29 07:25:00,0.63957,0.64005,0.63957,0.63993,345999999.0
2006-08-29 07:30:00,0.64,0.6402,0.63978,0.63987,476900003.0
2006-08-29 07:35:00,0.63975,0.63992,0.63945,0.63967,435300001.0
2006-08-29 07:40:00,0.63955,0.6397,0.63936,0.63959,435600003.0
2006-08-29 07:45:00,0.63959,0.63965,0.63945,0.63958,389200002.0
2006-08-29 07:50:00,0.63953,0.63967,0.63944,0.63957,478300002.0
2006-08-29 07:55:00,0.63957,0.63972,0.63935,0.63935,458299997.0
2006-08-29 08:00:00,0.63915,0.63957,0.63915,0.6393,446400002.0
2006-08-29 08:05:00,0.63939,0.63963,0.63925,0.6394,452100003.0
2006-08-29 08:10:00,0.6395,0.63957,0.63934,0.63948,255500002.0
2006-08-29 08:15:00,0.63955,0.63961,0.63934,0.63948,315599998.0
2006-08-29 08:20:00,0.6396,0.63983,0.63954,0.63962,361699994.0
2006-08-29 08:25:00,0.63957,0.63994,0.63948,0.63993,261099999.0
2006-08-29 08:30:00,0.64005,0.64005,0.63975,0.63985,322699998.0
2006-08-29 08:35:00,0.63969,0.63975,0.63943,0.63952,408099999.0
2006-08-29 08:40:00,0.63957,0.63965,0.63932,0.63937,367500002.0
2006-08-29 08:45:00,0.63941,0.63942,0.63924,0.63935,285300000.0
2006-08-29 08:50:00,0.63938,0.63953,0.63932,0.6394,447700000.0
2006-08-29 08:55:00,0.63944,0.63958,0.63925,0.63955,319500000.0
2006-08-29 09:00:00,0.6396,0.63996,0.63958,0.63974,424500003.0
2006-08-29 09:05:00,0.63973,0.63982,0.6396,0.63975,324999999.0
2006-08-29 09:10:00,0.63978,0.64025,0.63967,0.64009,399000001.0
2006-08-29 09:15:00,0.64014,0.64027,0.63984,0.63994,521099999.0
2006-08-29 09:20:00,0.64,0.64039,0.63997,0.64008,316300000.0
2006-08-29 09:25:00,0.64005,0.64025,0.63993,0.64001,486600000.0
2006-08-29 09:30:00,0.63999,0.64052,0.63992,0.64045,345700000.0
2006-08-29 09:35:00,0.64048,0.64053,0.64017,0.6402,351999999.0
2006-08-29 09:40:00,0.6402,0.64045,0.64017,0.64037,450100004.0
2006-08-29 09:45:00,0.64048,0.64107,0.64048,0.64058,474500000.0
2006-08-29 09:50:00,0.64064,0.64094,0.64064,0.64087,463799996.0
2006-08-29 09:55:00,0.64068,0.64081,0.64038,0.64067,511200000.0
2006-08-29 10:00:00,0.64068,0.64092,0.6406,0.64081,452799999.0
2006-08-29 10:05:00,0.6408,0.64095,0.64016,0.64032,442900002.0
2006-08-29 10:10:00,0.64022,0.64027,0.64003,0.64015,417499998.0
2006-08-29 10:15:00,0.64014,0.64018,0.63975,0.63992,464899998.0
2006-08-29 10:20:00,0.63997,0.64038,0.63984,0.63996,287800002.0
2006-08-29 10:25:00,0.63995,0.64012,0.63981,0.64012,389500002.0
2006-08-29 10:30:00,0.6402,0.6402,0.63982,0.64,369500000.0
2006-08-29 10:35:00,0.63994,0.64037,0.63982,0.63986,469800000.0
2006-08-29 10:40:00,0.63988,0.63992,0.63963,0.63972,437100002.0
2006-08-29 10:45:00,0.6397,0.6397,0.63876,0.63893,641099995.0
2006-08-29 10:50:00,0.63896,0.63904,0.63866,0.63877,282999999.0
2006-08-29 10:55:00,0.63877,0.63892,0.63861,0.63879,353200002.0
2006-08-29 11:00:00,0.63884,0.63905,0.63865,0.63875,523199999.0
2006-08-29 11:05:00,0.63892,0.63901,0.63882,0.63895,412699997.0
2006-08-29 11:10:00,0.63895,0.63913,0.63888,0.63903,453299998.0
2006-08-29 11:15:00,0.63909,0.63945,0.63887,0.63935,554900004.0
2006-08-29 11:20:00,0.63932,0.63943,0.63909,0.63931,412100001.0
2006-08-29 11:25:00,0.63928,0.63969,0.63925,0.63959,466799998.0
2006-08-29 11:30:00,0.6397,0.64017,0.6397,0.64012,325900003.0
2006-08-29 11:35:00,0.64015,0.64036,0.64003,0.6403,546900001.0
2006-08-29 11:40:00,0.64023,0.64046,0.64023,0.64031,476500001.0
2006-08-29 11:45:00,0.64036,0.64086,0.64029,0.64086,476299995.0
2006-08-29 11:50:00,0.64086,0.64149,0.64075,0.64123,377199996.0
2006-08-29 11:55:00,0.64122,0.64147,0.64104,0.64104,314200001.0
2006-08-29 12:00:00,0.64092,0.64157,0.64077,0.64157,478899998.0
2006-08-29 12:05:00,0.64169,0.64223,0.64165,0.6422,426899998.0
2006-08-29 12:10:00,0.64215,0.64221,0.64172,0.64184,476900001.0
2006-08-29 12:15:00,0.64185,0.64223,0.64185,0.64208,534700001.0
2006-08-29 12:20:00,0.6421,0.64224,0.64195,0.64212,442099999.0
2006-08-29 12:25:00,0.64222,0.6424,0.64221,0.64226,475499999.0
2006-08-29 12:30:00,0.64224,0.64285,0.64213,0.64282,537199998.0
2006-08-29 12:35:00,0.64286,0.64321,0.64253,0.64279,440999998.0
2006-08-29 12:40:00,0.6427,0.64299,0.64254,0.64277,379400001.0
2006-08-29 12:45:00,0.64279,0.64282,0.64247,0.64263,279499996.0
2006-08-29 12:50:00,0.64256,0.64272,0.64233,0.6424,481399999.0
2006-08-29 12:55:00,0.64234,0.64276,0.64233,0.64264,460000000.0
2006-08-29 13:00:00,0.64275,0.6431,0.6425,0.64255,411500000.0
2006-08-29 13:05:00,0.64255,0.64272,0.64229,0.64247,427200000.0
2006-08-29 13:10:00,0.64256,0.64262,0.64234,0.64235,434000000.0
2006-08-29 13:15:00,0.6424,0.64249,0.64221,0.64238,371900000.0
2006-08-29 13:20:00,0.64231,0.64278,0.64228,0.6425,430300001.0
2006-08-29 13:25:00,0.6426,0.64264,0.64232,0.64246,524699999.0
2006-08-29 13:30:00,0.6424,0.64258,0.64219,0.64232,331199998.0
2006-08-29 13:35:00,0.64241,0.64275,0.64224,0.64275,515900001.0
2006-08-29 13:40:00,0.64275,0.64322,0.64243,0.64315,529400001.0
2006-08-29 13:45:00,0.64315,0.64436,0.64309,0.64389,477900001.0
2006-08-29 13:50:00,0.64388,0.64416,0.64377,0.64416,460099999.0
2006-08-29 13:55:00,0.64417,0.64425,0.64392,0.64393,444200001.0
2006-08-29 14:00:00,0.64398,0.64494,0.64374,0.64426,441999998.0
2006-08-29 14:05:00,0.64419,0.64454,0.64416,0.64442,391900002.0
2006-08-29 14:10:00,0.64447,0.64447,0.64396,0.64409,376799999.0
2006-08-29 14:15:00,0.6441,0.64418,0.64387,0.64395,425299999.0
2006-08-29 14:20:00,0.6439,0.64405,0.64369,0.64391,364800000.0
2006-08-29 14:25:00,0.64394,0.64441,0.64391,0.64402,486399993.0
2006-08-29 14:30:00,0.64407,0.64433,0.64391,0.64433,406299997.0
2006-08-29 14:35:00,0.64426,0.64437,0.64413,0.64427,504799995.0
2006-08-29 14:40:00,0.64432,0.64469,0.64432,0.64454,365099999.0
2006-08-29 14:45:00,0.64441,0.64447,0.64392,0.64396,468599997.0
2006-08-29 14:50:00,0.64394,0.64406,0.64357,0.6439,510900001.0
2006-08-29 14:55:00,0.64387,0.64405,0.64375,0.64394,363699998.0
2006-08-29 15:00:00,0.64398,0.64434,0.6434,0.64405,388200001.0
2006-08-29 15:05:00,0.64398,0.64406,0.64378,0.6438,561099996.0
2006-08-29 15:10:00,0.64382,0.64391,0.64353,0.64358,447699999.0
2006-08-29 15:15:00,0.64362,0.64418,0.64361,0.64392,471399996.0
2006-08-29 15:20:00,0.64398,0.64459,0.64393,0.64433,530000002.0
2006-08-29 15:25:00,0.64439,0.64451,0.64417,0.64428,543700000.0
2006-08-29 15:30:00,0.6443,0.64434,0.64415,0.64428,319300001.0
2006-08-29 15:35:00,0.64423,0.64425,0.64402,0.64411,277599999.0
2006-08-29 15:40:00,0.64417,0.64437,0.64408,0.64423,371500002.0
2006-08-29 15:45:00,0.64426,0.64466,0.64409,0.64455,568000000.0
2006-08-29 15:50:00,0.64447,0.64457,0.6443,0.64441,528200000.0
2006-08-29 15:55:00,0.64442,0.6445,0.64411,0.6442,339299997.0
2006-08-29 16:00:00,0.64426,0.64453,0.64414,0.64424,263000000.0
2006-08-29 16:05:00,0.64429,0.64429,0.64326,0.64337,431899998.0
2006-08-29 16:10:00,0.64328,0.64347,0.64325,0.6433,369700000.0
2006-08-29 16:15:00,0.64324,0.64342,0.64278,0.64283,484899998.0
2006-08-29 16:20:00,0.64292,0.64292,0.64236,0.64236,489799998.0
2006-08-29 16:25:00,0.6423,0.64254,0.64221,0.64243,417100002.0
2006-08-29 16:30:00,0.64241,0.64256,0.64167,0.64175,502199997.0
2006-08-29 16:35:00,0.64177,0.64182,0.64157,0.64163,618200000.0
2006-08-29 16:40:00,0.64162,0.6418,0.64137,0.64145,336700002.0
2006-08-29 16:45:00,0.64155,0.64155,0.64131,0.64139,510399996.0
2006-08-29 16:50:00,0.64137,0.64138,0.64095,0.64125,386700002.0
2006-08-29 16:55:00,0.64125,0.64135,0.64084,0.64091,458899999.0
2006-08-29 17:00:00,0.64097,0.64122,0.6404,0.64101,436699999.0
2006-08-29 17:05:00,0.64094,0.64124,0.6408,0.64122,473099997.0
2006-08-29 17:10:00,0.64116,0.64141,0.64101,0.64133,424700002.0
2006-08-29 17:15:00,0.64135,0.64143,0.64118,0.6412,465299997.0
2006-08-29 17:20:00,0.64132,0.6414,0.6412,0.64135,369399999.0
2006-08-29 17:25:00,0.64126,0.6413,0.6411,0.64123,418899996.0
2006-08-29 17:30:00,0.64123,0.64133,0.64113,0.64115,454700003.0
2006-08-29 17:35:00,0.64122,0.64129,0.64086,0.64123,337899997.0
2006-08-29 17:40:00,0.64105,0.64112,0.64086,0.64105,399199997.0
2006-08-29 17:45:00,0.64109,0.64113,0.6408,0.64104,339599997.0
2006-08-29 17:50:00,0.64093,0.64125,0.6409,0.64125,358399999.0
2006-08-29 17:55:00,0.64117,0.64118,0.64101,0.64114,495299999.0
2006-08-29 18:00:00,0.64108,0.64117,0.64086,0.64094,735900002.0
2006-08-29 18:05:00,0.64097,0.64112,0.64068,0.64089,1033399997.0
2006-08-29 18:10:00,0.64085,0.64094,0.64057,0.64065,395600001.0
2006-08-29 18:15:00,0.6405,0.64068,0.6404,0.64049,1169399996.0
2006-08-29 18:20:00,0.6405,0.6408,0.6405,0.6407,859399994.0
2006-08-29 18:25:00,0.64065,0.64076,0.64048,0.64055,964699999.0
2006-08-29 18:30:00,0.64053,0.64074,0.64048,0.64069,679199996.0
2006-08-29 18:35:00,0.64065,0.64065,0.64042,0.64055,1044999990.0
2006-08-29 18:40:00,0.64055,0.64068,0.64035,0.64053,1442299997.0
2006-08-29 18:45:00,0.64064,0.64072,0.6404,0.64055,1066099998.0
2006-08-29 18:50:00,0.64055,0.64055,0.6404,0.6405,458800000.0
2006-08-29 18:55:00,0.64058,0.64058,0.64035,0.64047,585699997.0
2006-08-29 19:00:00,0.64039,0.64041,0.6402,0.6402,708299995.0
2006-08-29 19:05:00,0.64022,0.64053,0.64018,0.64048,765399998.0
2006-08-29 19:10:00,0.64052,0.64055,0.64039,0.6405,425500003.0
2006-08-29 19:15:00,0.64055,0.64077,0.6405,0.64067,397200002.0
2006-08-29 19:20:00,0.64069,0.64078,0.64057,0.6407,573700000.0
2006-08-29 19:25:00,0.6408,0.64091,0.64062,0.64067,508900002.0
2006-08-29 19:30:00,0.64075,0.64094,0.64059,0.64085,472899995.0
2006-08-29 19:35:00,0.64085,0.6409,0.64075,0.6408,701999998.0
2006-08-29 19:40:00,0.64078,0.6408,0.6404,0.64052,492600000.0
2006-08-29 19:45:00,0.64055,0.64065,0.63977,0.63984,493299997.0
2006-08-29 19:50:00,0.63999,0.64017,0.63985,0.63999,723700001.0
2006-08-29 19:55:00,0.63991,0.64019,0.63971,0.63971,959299991.0
2006-08-29 20:00:00,0.63953,0.64079,0.6385,0.64079,781999997.0
2006-08-29 20:05:00,0.64089,0.64247,0.64078,0.64247,868799995.0
2006-08-29 20:10:00,0.64248,0.64257,0.64092,0.64127,545000003.0
2006-08-29 20:15:00,0.6413,0.64236,0.6413,0.64209,873299995.0
2006-08-29 20:20:00,0.64216,0.6423,0.6418,0.64209,484699999.0
2006-08-29 20:25:00,0.64213,0.6424,0.64213,0.64237,597600002.0
2006-08-29 20:30:00,0.64246,0.64273,0.64243,0.64273,922099998.0
2006-08-29 20:35:00,0.6427,0.64341,0.64255,0.64296,666899996.0
2006-08-29 20:40:00,0.64293,0.64313,0.64277,0.64302,561300002.0
2006-08-29 20:45:00,0.64293,0.64296,0.64268,0.64272,474200000.0
2006-08-29 20:50:00,0.64275,0.64317,0.64275,0.64315,894300001.0
2006-08-29 20:55:00,0.64301,0.64322,0.64276,0.64305,718999997.0
2006-08-29 21:00:00,0.64305,0.64315,0.64295,0.643,561400003.0
2006-08-29 21:05:00,0.6431,0.64315,0.64295,0.6431,630900004.0
2006-08-29 21:10:00,0.64305,0.64312,0.643,0.64305,471999999.0
2006-08-29 21:15:00,0.64305,0.64315,0.6429,0.64305,735899996.0
2006-08-29 21:20:00,0.6431,0.64315,0.64295,0.64305,625600000.0
2006-08-29 21:25:00,0.64305,0.6431,0.6429,0.643,538400004.0
2006-08-29 21:30:00,0.64307,0.64315,0.64297,0.64297,368600001.0
2006-08-29 21:35:00,0.64305,0.64315,0.64295,0.64307,693000000.0
2006-08-29 21:40:00,0.6431,0.64315,0.6429,0.6429,478199998.0
2006-08-29 21:45:00,0.64305,0.6431,0.64295,0.64303,356900000.0
2006-08-29 21:50:00,0.6431,0.6432,0.643,0.64305,428200002.0
2006-08-29 21:55:00,0.64305,0.64315,0.64295,0.64305,418400001.0
2006-08-29 22:00:00,0.64305,0.6431,0.643,0.64305,370999996.0
2006-08-29 22:05:00,0.643,0.6432,0.6429,0.64307,588500003.0
2006-08-29 22:10:00,0.64305,0.64315,0.64295,0.64307,581199989.0
2006-08-29 22:15:00,0.64307,0.64315,0.64295,0.64305,494199999.0
2006-08-29 22:20:00,0.6431,0.64315,0.64297,0.6431,386800000.0
2006-08-29 22:25:00,0.643,0.64315,0.64295,0.64305,349499999.0
2006-08-29 22:30:00,0.6431,0.64315,0.6428,0.64307,392800001.0
2006-08-29 22:35:00,0.64312,0.64312,0.6428,0.6431,389300002.0
2006-08-29 22:40:00,0.64305,0.64315,0.6429,0.64297,560099995.0
2006-08-29 22:45:00,0.64305,0.64315,0.64285,0.64305,586099996.0
2006-08-29 22:50:00,0.6431,0.6431,0.6428,0.643,591300001.0
2006-08-29 22:55:00,0.643,0.6432,0.64285,0.64285,596599997.0
2006-08-29 23:00:00,0.6429,0.6433,0.64267,0.64298,565699998.0
2006-08-29 23:05:00,0.64306,0.64351,0.64298,0.64323,499799998.0
2006-08-29 23:10:00,0.64323,0.64356,0.64309,0.6432,517500003.0
2006-08-29 23:15:00,0.64327,0.64347,0.64289,0.64318,534699999.0
2006-08-29 23:20:00,0.6433,0.64347,0.6431,0.64342,478899999.0
2006-08-29 23:25:00,0.64343,0.64345,0.6433,0.6434,346999998.0
2006-08-29 23:30:00,0.64335,0.64345,0.64315,0.6432,401000000.0
2006-08-29 23:35:00,0.64325,0.64346,0.64313,0.64322,365700000.0
2006-08-29 23:40:00,0.64335,0.6435,0.64321,0.64345,314999999.0
2006-08-29 23:45:00,0.64352,0.64352,0.64335,0.6434,336499998.0
2006-08-29 23:50:00,0.64335,0.6435,0.64325,0.6434,365700000.0
2006-08-29 23:55:00,0.6434,0.64371,0.64332,0.64363,418500000.0
2006-08-30 00:00:00,0.64371,0.64389,0.64357,0.64373,412900001.0
2006-08-30 00:05:00,0.64365,0.64393,0.64365,0.64393,348800001.0
2006-08-30 00:10:00,0.64383,0.64399,0.64373,0.64398,365400003.0
2006-08-30 00:15:00,0.64406,0.64414,0.64365,0.64387,345700004.0
2006-08-30 00:20:00,0.64382,0.64411,0.64382,0.64405,413299999.0
2006-08-30 00:25:00,0.6441,0.64442,0.64396,0.64413,391800001.0
2006-08-30 00:30:00,0.64413,0.64415,0.64369,0.64391,404099999.0
2006-08-30 00:35:00,0.6439,0.644,0.64375,0.64385,404500000.0
2006-08-30 00:40:00,0.6438,0.64391,0.64347,0.64347,398299997.0
2006-08-30 00:45:00,0.64362,0.64418,0.64362,0.64417,421799996.0
2006-08-30 00:50:00,0.64415,0.64438,0.64392,0.64427,546399995.0
2006-08-30 00:55:00,0.64425,0.64432,0.64414,0.64423,385099997.0
2006-08-30 01:00:00,0.6442,0.64445,0.64418,0.64437,292899999.0
2006-08-30 01:05:00,0.64435,0.64462,0.64428,0.64459,356499999.0
2006-08-30 01:10:00,0.64453,0.6447,0.64445,0.64457,427299996.0
2006-08-30 01:15:00,0.64466,0.64469,0.64408,0.6441,474399996.0
2006-08-30 01:20:00,0.644,0.64405,0.6434,0.64383,370500000.0
2006-08-30 01:25:00,0.64375,0.644,0.64341,0.64388,536400000.0
2006-08-30 01:30:00,0.644,0.64414,0.64382,0.64407,327500000.0
2006-08-30 01:35:00,0.64408,0.6441,0.64393,0.64399,366500001.0
2006-08-30 01:40:00,0.64412,0.64432,0.6439,0.64422,342999994.0
2006-08-30 01:45:00,0.64416,0.64434,0.64405,0.64412,415499999.0
2006-08-30 01:50:00,0.64412,0.64412,0.64387,0.64403,319299998.0
2006-08-30 01:55:00,0.64398,0.6441,0.64387,0.64392,426900001.0
2006-08-30 02:00:00,0.644,0.64403,0.64345,0.64358,454600004.0
2006-08-30 02:05:00,0.64362,0.64362,0.64335,0.6435,352399998.0
2006-08-30 02:10:00,0.64355,0.64388,0.64345,0.6438,291000000.0
2006-08-30 02:15:00,0.64372,0.64402,0.64372,0.64377,370099999.0
2006-08-30 02:20:00,0.64375,0.64396,0.64347,0.64394,394599998.0
2006-08-30 02:25:00,0.64399,0.64434,0.64383,0.64407,365800000.0
2006-08-30 02:30:00,0.64417,0.6443,0.64401,0.64412,463799995.0
2006-08-30 02:35:00,0.64408,0.64435,0.64408,0.64425,391799997.0
2006-08-30 02:40:00,0.6442,0.6443,0.64413,0.6442,288699998.0
2006-08-30 02:45:00,0.6442,0.64439,0.64415,0.64438,313900000.0
2006-08-30 02:50:00,0.64444,0.6445,0.64428,0.64445,396600001.0
2006-08-30 02:55:00,0.64443,0.64472,0.64436,0.6446,407499998.0
2006-08-30 03:00:00,0.64466,0.64545,0.64461,0.64528,520100001.0
2006-08-30 03:05:00,0.64524,0.64531,0.64495,0.64496,513599996.0
2006-08-30 03:10:00,0.64501,0.64536,0.64501,0.64525,400599996.0
2006-08-30 03:15:00,0.64525,0.64525,0.64475,0.64492,351699999.0
2006-08-30 03:20:00,0.64499,0.64505,0.64474,0.64487,573399996.0
2006-08-30 03:25:00,0.64502,0.64528,0.64471,0.64507,394500001.0
2006-08-30 03:30:00,0.64491,0.64516,0.64475,0.64505,469899995.0
2006-08-30 03:35:00,0.64517,0.64522,0.6447,0.64482,475900000.0
2006-08-30 03:40:00,0.6448,0.64525,0.6448,0.6451,364500003.0
2006-08-30 03:45:00,0.6452,0.64532,0.64495,0.64531,356000004.0
2006-08-30 03:50:00,0.64523,0.64529,0.645,0.64529,424200000.0
2006-08-30 03:55:00,0.6452,0.64538,0.64495,0.64528,485499994.0
2006-08-30 04:00:00,0.6452,0.64554,0.64515,0.64527,382100000.0
2006-08-30 04:05:00,0.64522,0.64562,0.64522,0.64545,436600002.0
2006-08-30 04:10:00,0.64543,0.64588,0.64539,0.64578,396199998.0
2006-08-30 04:15:00,0.64599,0.64629,0.64595,0.64595,330800000.0
2006-08-30 04:20:00,0.64602,0.64612,0.64581,0.64585,490799999.0
2006-08-30 04:25:00,0.64603,0.64608,0.6458,0.64608,388999997.0
2006-08-30 04:30:00,0.646,0.646,0.64533,0.6455,337499997.0
2006-08-30 04:35:00,0.6455,0.64582,0.64545,0.64575,375599995.0
2006-08-30 04:40:00,0.64577,0.64583,0.6455,0.64566,450899999.0
2006-08-30 04:45:00,0.64567,0.64583,0.6455,0.64557,492499996.0
2006-08-30 04:50:00,0.64565,0.64571,0.6455,0.6456,374499997.0
2006-08-30 04:55:00,0.64561,0.64585,0.64545,0.64575,454999997.0
2006-08-30 05:00:00,0.64575,0.64575,0.64539,0.64555,441600000.0
2006-08-30 05:05:00,0.64555,0.64565,0.64546,0.64555,422100004.0
2006-08-30 05:10:00,0.64554,0.64581,0.64546,0.64581,397599999.0
2006-08-30 05:15:00,0.64582,0.646,0.64574,0.646,429600000.0
2006-08-30 05:20:00,0.6459,0.64595,0.64565,0.64579,269099998.0
2006-08-30 05:25:00,0.6457,0.64612,0.6457,0.64612,460799997.0
2006-08-30 05:30:00,0.64602,0.64602,0.64565,0.64565,301099999.0
2006-08-30 05:35:00,0.64556,0.64556,0.64514,0.6453,408400003.0
2006-08-30 05:40:00,0.64538,0.64554,0.64532,0.6454,378099998.0
2006-08-30 05:45:00,0.6454,0.64555,0.64522,0.6454,327100000.0
2006-08-30 05:50:00,0.64535,0.64562,0.64528,0.64542,353000002.0
2006-08-30 05:55:00,0.64544,0.6455,0.64524,0.6453,551900002.0
2006-08-30 06:00:00,0.6452,0.64547,0.6452,0.64538,355599999.0
2006-08-30 06:05:00,0.64547,0.64555,0.64537,0.64555,496300003.0
2006-08-30 06:10:00,0.64552,0.6456,0.64511,0.64511,256600002.0
2006-08-30 06:15:00,0.64535,0.64557,0.64515,0.64555,352700000.0
2006-08-30 06:20:00,0.64549,0.64553,0.64518,0.64535,298199995.0
2006-08-30 06:25:00,0.64535,0.64545,0.64523,0.64545,377299999.0
2006-08-30 06:30:00,0.6454,0.6455,0.64525,0.64535,401099999.0
2006-08-30 06:35:00,0.64535,0.6455,0.64529,0.64545,353600002.0
2006-08-30 06:40:00,0.64537,0.64552,0.64527,0.64542,421700002.0
2006-08-30 06:45:00,0.64541,0.64541,0.6451,0.64512,302699998.0
2006-08-30 06:50:00,0.64516,0.6453,0.64505,0.6452,482299993.0
2006-08-30 06:55:00,0.6452,0.64535,0.64511,0.6453,434399996.0
2006-08-30 07:00:00,0.64518,0.64525,0.64504,0.64517,289599998.0
2006-08-30 07:05:00,0.64515,0.6453,0.645,0.64525,480199999.0
2006-08-30 07:10:00,0.64525,0.6453,0.64496,0.6453,308500001.0
2006-08-30 07:15:00,0.64525,0.6453,0.64511,0.64522,339100000.0
2006-08-30 07:20:00,0.64527,0.6457,0.64527,0.64538,399399999.0
2006-08-30 07:25:00,0.64561,0.64585,0.64559,0.64575,380599999.0
2006-08-30 07:30:00,0.64572,0.64572,0.64496,0.64523,415199997.0
2006-08-30 07:35:00,0.64514,0.64551,0.64514,0.64534,312900003.0
2006-08-30 07:40:00,0.6453,0.64547,0.64528,0.64547,376199995.0
2006-08-30 07:45:00,0.6455,0.64594,0.64545,0.64593,534400000.0
2006-08-30 07:50:00,0.64583,0.64583,0.64558,0.64572,438200002.0
2006-08-30 07:55:00,0.64578,0.64596,0.64566,0.64583,353399999.0
2006-08-30 08:00:00,0.64568,0.64585,0.64533,0.6455,396899999.0
2006-08-30 08:05:00,0.64549,0.64569,0.64521,0.64563,568200002.0
2006-08-30 08:10:00,0.64565,0.64575,0.64541,0.64562,371900000.0
2006-08-30 08:15:00,0.64561,0.64579,0.64546,0.64551,493100002.0
2006-08-30 08:20:00,0.64553,0.64569,0.64533,0.64567,404600002.0
2006-08-30 08:25:00,0.64562,0.64602,0.64551,0.64597,216700001.0
2006-08-30 08:30:00,0.64596,0.64597,0.64554,0.64583,440399998.0
2006-08-30 08:35:00,0.64577,0.64596,0.64562,0.6459,378300003.0
2006-08-30 08:40:00,0.64587,0.64613,0.64587,0.64597,564300001.0
2006-08-30 08:45:00,0.64607,0.6461,0.64585,0.64585,284600005.0
2006-08-30 08:50:00,0.64604,0.64674,0.64604,0.64609,438600004.0
2006-08-30 08:55:00,0.64613,0.64657,0.6461,0.64656,380099999.0
2006-08-30 09:00:00,0.6465,0.64663,0.64614,0.64643,415599997.0
2006-08-30 09:05:00,0.64635,0.64637,0.64591,0.64618,361000000.0
2006-08-30 09:10:00,0.64623,0.64642,0.64612,0.64635,404199998.0
2006-08-30 09:15:00,0.64638,0.64645,0.64591,0.64606,497999999.0
2006-08-30 09:20:00,0.64599,0.64623,0.64588,0.64606,284999998.0
2006-08-30 09:25:00,0.64602,0.64607,0.64567,0.64572,273700004.0
2006-08-30 09:30:00,0.64571,0.64624,0.64571,0.6462,468199999.0
2006-08-30 09:35:00,0.64623,0.6465,0.646,0.6464,472600001.0
2006-08-30 09:40:00,0.64643,0.64652,0.64614,0.64618,391500003.0
2006-08-30 09:45:00,0.64608,0.64661,0.64608,0.64652,363299999.0
2006-08-30 09:50:00,0.64653,0.6469,0.64653,0.64675,402699998.0
2006-08-30 09:55:00,0.64663,0.64676,0.64641,0.64667,251699998.0
2006-08-30 10:00:00,0.64663,0.64666,0.64632,0.64632,490699997.0
2006-08-30 10:05:00,0.64625,0.64653,0.64601,0.6465,388700003.0
2006-08-30 10:10:00,0.64646,0.64646,0.64603,0.64617,387399999.0
2006-08-30 10:15:00,0.64632,0.64635,0.64574,0.64631,467999999.0
2006-08-30 10:20:00,0.64637,0.64642,0.64627,0.64636,393899999.0
2006-08-30 10:25:00,0.64619,0.64638,0.646,0.64619,378200000.0
2006-08-30 10:30:00,0.6462,0.6463,0.64611,0.64628,558400000.0
2006-08-30 10:35:00,0.64632,0.64659,0.64592,0.64636,406899998.0
2006-08-30 10:40:00,0.64649,0.64655,0.64633,0.64642,455299996.0
2006-08-30 10:45:00,0.64645,0.64658,0.64628,0.6463,543300000.0
2006-08-30 10:50:00,0.64632,0.6464,0.6457,0.64638,391100003.0
2006-08-30 10:55:00,0.64641,0.64649,0.64628,0.64632,495700001.0
2006-08-30 11:00:00,0.6463,0.64659,0.64606,0.64643,594900000.0
2006-08-30 11:05:00,0.64651,0.64654,0.64623,0.64631,596500003.0
2006-08-30 11:10:00,0.64623,0.64633,0.64601,0.64601,556300000.0
2006-08-30 11:15:00,0.64601,0.6462,0.64574,0.64611,632199993.0
2006-08-30 11:20:00,0.64605,0.64617,0.64595,0.64603,443399998.0
2006-08-30 11:25:00,0.64595,0.6461,0.64552,0.646,516799994.0
2006-08-30 11:30:00,0.64588,0.64639,0.64567,0.6463,437999999.0
2006-08-30 11:35:00,0.64625,0.64655,0.64604,0.64639,480700001.0
2006-08-30 11:40:00,0.6463,0.64645,0.64622,0.64635,526699996.0
2006-08-30 11:45:00,0.64623,0.64628,0.64584,0.64624,473499999.0
2006-08-30 11:50:00,0.64623,0.64624,0.64572,0.6462,453700000.0
2006-08-30 11:55:00,0.64617,0.64618,0.64577,0.64615,337899997.0
2006-08-30 12:00:00,0.64615,0.64634,0.64603,0.64634,516100003.0
2006-08-30 12:05:00,0.64602,0.64645,0.64578,0.646,452399999.0
2006-08-30 12:10:00,0.64585,0.64651,0.64579,0.64636,368199999.0
2006-08-30 12:15:00,0.64648,0.64657,0.64631,0.64631,383900002.0
2006-08-30 12:20:00,0.64624,0.64653,0.64572,0.6465,410100002.0
2006-08-30 12:25:00,0.6466,0.64668,0.64632,0.64633,374400000.0
2006-08-30 12:30:00,0.64629,0.64648,0.64618,0.64636,497300000.0
2006-08-30 12:35:00,0.64633,0.64637,0.64605,0.64625,520700001.0
2006-08-30 12:40:00,0.64618,0.64634,0.64581,0.64629,245599999.0
2006-08-30 12:45:00,0.64581,0.64645,0.64571,0.64643,411500002.0
2006-08-30 12:50:00,0.64635,0.64653,0.6458,0.64605,539700000.0
2006-08-30 12:55:00,0.64601,0.64647,0.646,0.64646,357800000.0
2006-08-30 13:00:00,0.6466,0.6467,0.64641,0.64642,489599998.0
2006-08-30 13:05:00,0.64642,0.64661,0.64619,0.64637,402399998.0
2006-08-30 13:10:00,0.64649,0.64661,0.64633,0.64647,390099998.0
2006-08-30 13:15:00,0.64629,0.64655,0.64622,0.64638,380600001.0
2006-08-30 13:20:00,0.64635,0.64661,0.64599,0.6463,435200002.0
2006-08-30 13:25:00,0.64648,0.64653,0.64589,0.64645,484500001.0
2006-08-30 13:30:00,0.64637,0.64652,0.64598,0.64639,466399997.0
2006-08-30 13:35:00,0.64637,0.64657,0.64585,0.64645,552100001.0
2006-08-30 13:40:00,0.64645,0.64666,0.64591,0.64658,448199998.0
2006-08-30 13:45:00,0.64655,0.64684,0.6465,0.64676,406099999.0
2006-08-30 13:50:00,0.64673,0.64687,0.64647,0.64685,614100001.0
2006-08-30 13:55:00,0.64682,0.64743,0.64637,0.64732,417800003.0
2006-08-30 14:00:00,0.64737,0.64755,0.64721,0.64755,475899998.0
2006-08-30 14:05:00,0.64753,0.64767,0.64715,0.64716,434699999.0
2006-08-30 14:10:00,0.64719,0.64741,0.64715,0.64717,435100001.0
2006-08-30 14:15:00,0.64735,0.64783,0.64727,0.64736,552099996.0
2006-08-30 14:20:00,0.64731,0.64746,0.6472,0.64734,273599998.0
2006-08-30 14:25:00,0.64735,0.64741,0.64666,0.64669,405399999.0
2006-08-30 14:30:00,0.64662,0.64754,0.6465,0.64717,445999999.0
2006-08-30 14:35:00,0.64715,0.64745,0.64703,0.64745,481399999.0
2006-08-30 14:40:00,0.64742,0.64742,0.64696,0.64711,380699998.0
2006-08-30 14:45:00,0.64712,0.64749,0.64705,0.6473,451200002.0
2006-08-30 14:50:00,0.64742,0.64777,0.64742,0.6477,468700000.0
2006-08-30 14:55:00,0.64791,0.64856,0.64791,0.64853,418399998.0
2006-08-30 15:00:00,0.64862,0.64913,0.64829,0.64838,414700005.0
2006-08-30 15:05:00,0.64834,0.64875,0.64818,0.64875,395099998.0
2006-08-30 15:10:00,0.64883,0.64897,0.64862,0.64885,554999998.0
2006-08-30 15:15:00,0.64885,0.6491,0.64879,0.64887,493299992.0
2006-08-30 15:20:00,0.64878,0.64878,0.64808,0.64836,479800000.0
2006-08-30 15:25:00,0.64837,0.6486,0.64824,0.6485,442200002.0
2006-08-30 15:30:00,0.64854,0.64863,0.6483,0.64848,289899999.0
2006-08-30 15:35:00,0.64857,0.64897,0.64856,0.64859,475100004.0
2006-08-30 15:40:00,0.64856,0.64881,0.64835,0.64852,388200000.0
2006-08-30 15:45:00,0.64849,0.64849,0.64809,0.64835,281399998.0
2006-08-30 15:50:00,0.6482,0.64842,0.64818,0.64833,342900000.0
2006-08-30 15:55:00,0.64833,0.64843,0.64825,0.64835,368700001.0
2006-08-30 16:00:00,0.64825,0.64844,0.64825,0.6484,330499999.0
2006-08-30 16:05:00,0.64823,0.64855,0.64823,0.64846,304699998.0
2006-08-30 16:10:00,0.64851,0.6486,0.64825,0.6485,350199999.0
2006-08-30 16:15:00,0.64845,0.64865,0.64823,0.64855,483799997.0
2006-08-30 16:20:00,0.64865,0.6488,0.64796,0.64832,462899997.0
2006-08-30 16:25:00,0.6483,0.64867,0.6483,0.64861,448699999.0
2006-08-30 16:30:00,0.64867,0.64867,0.64817,0.64817,563299997.0
2006-08-30 16:35:00,0.64814,0.64814,0.64762,0.64768,478399999.0
2006-08-30 16:40:00,0.64773,0.64806,0.64773,0.64776,220899999.0
2006-08-30 16:45:00,0.64783,0.64812,0.64771,0.64795,552600000.0
2006-08-30 16:50:00,0.64799,0.6483,0.64799,0.6483,465100001.0
2006-08-30 16:55:00,0.64828,0.64855,0.64785,0.64826,465500000.0
2006-08-30 17:00:00,0.64834,0.6484,0.6481,0.6484,323199997.0
2006-08-30 17:05:00,0.64838,0.64882,0.64832,0.64876,448000003.0
2006-08-30 17:10:00,0.64872,0.64877,0.64825,0.6484,444599997.0
2006-08-30 17:15:00,0.64839,0.64875,0.64834,0.6486,474099998.0
2006-08-30 17:20:00,0.64858,0.64884,0.64853,0.6488,463000001.0
2006-08-30 17:25:00,0.64872,0.64886,0.64862,0.64874,469799999.0
2006-08-30 17:30:00,0.64872,0.64882,0.64856,0.64856,478200000.0
2006-08-30 17:35:00,0.64857,0.64903,0.64857,0.64901,380600000.0
2006-08-30 17:40:00,0.64885,0.64897,0.64873,0.64897,340400000.0
2006-08-30 17:45:00,0.64899,0.65002,0.64861,0.65,449199998.0
2006-08-30 17:50:00,0.64987,0.64991,0.64935,0.64955,467699998.0
2006-08-30 17:55:00,0.64944,0.64991,0.64922,0.64985,605299998.0
2006-08-30 18:00:00,0.64974,0.65014,0.64974,0.65014,736899997.0
2006-08-30 18:05:00,0.6502,0.6502,0.64969,0.64993,1027900005.0
2006-08-30 18:10:00,0.64985,0.64994,0.64948,0.64973,593200000.0
2006-08-30 18:15:00,0.64965,0.64965,0.6493,0.64937,1242400003.0
2006-08-30 18:20:00,0.64934,0.65002,0.64934,0.64985,930200005.0
2006-08-30 18:25:00,0.64985,0.64994,0.64965,0.64985,1033100001.0
2006-08-30 18:30:00,0.64983,0.64985,0.64953,0.64969,831999994.0
2006-08-30 18:35:00,0.6495,0.64994,0.6495,0.64977,877900001.0
2006-08-30 18:40:00,0.64975,0.64997,0.64965,0.64983,1417399996.0
2006-08-30 18:45:00,0.6499,0.6499,0.64931,0.64986,1080300006.0
2006-08-30 18:50:00,0.6498,0.6498,0.64965,0.6497,535600001.0
2006-08-30 18:55:00,0.64981,0.65022,0.64968,0.65019,688099997.0
2006-08-30 19:00:00,0.65016,0.65016,0.64974,0.64989,573199998.0
2006-08-30 19:05:00,0.64987,0.65007,0.64968,0.64978,819400002.0
2006-08-30 19:10:00,0.64966,0.64976,0.64929,0.64947,479300000.0
2006-08-30 19:15:00,0.64953,0.64975,0.64953,0.64975,393500001.0
2006-08-30 19:20:00,0.64967,0.64994,0.64967,0.64979,518000002.0
2006-08-30 19:25:00,0.64985,0.65,0.64955,0.64965,531299996.0
2006-08-30 19:30:00,0.64975,0.6499,0.64964,0.64985,447599998.0
2006-08-30 19:35:00,0.64978,0.64991,0.64937,0.6498,784699999.0
2006-08-30 19:40:00,0.64985,0.64985,0.64939,0.64955,479100002.0
2006-08-30 19:45:00,0.64961,0.6497,0.64928,0.64928,371100000.0
2006-08-30 19:50:00,0.64941,0.64943,0.64912,0.64933,779100004.0
2006-08-30 19:55:00,0.64928,0.6495,0.64895,0.64896,975499998.0
2006-08-30 20:00:00,0.64897,0.64921,0.64888,0.64915,705800001.0
2006-08-30 20:05:00,0.64918,0.6492,0.64877,0.649,851899995.0
2006-08-30 20:10:00,0.64895,0.64928,0.64887,0.64928,567399999.0
2006-08-30 20:15:00,0.64918,0.64921,0.64893,0.64904,785799993.0
2006-08-30 20:20:00,0.64907,0.64907,0.64867,0.649,366200000.0
2006-08-30 20:25:00,0.64903,0.64929,0.64896,0.64915,668600004.0
2006-08-30 20:30:00,0.64905,0.6492,0.64877,0.64909,756800000.0
2006-08-30 20:35:00,0.64898,0.64912,0.64863,0.64885,670100000.0
2006-08-30 20:40:00,0.64876,0.64897,0.64872,0.64885,620099997.0
2006-08-30 20:45:00,0.6488,0.64897,0.64853,0.64876,414399996.0
2006-08-30 20:50:00,0.6488,0.64913,0.64872,0.64913,830399995.0
2006-08-30 20:55:00,0.64905,0.64912,0.64848,0.64879,691899997.0
2006-08-30 21:00:00,0.64879,0.64908,0.64831,0.64877,694999992.0
2006-08-30 21:05:00,0.64878,0.64913,0.64851,0.64888,639500000.0
2006-08-30 21:10:00,0.64891,0.64897,0.64861,0.64881,477999999.0
2006-08-30 21:15:00,0.64887,0.6492,0.64819,0.64917,832799997.0
2006-08-30 21:20:00,0.64905,0.64922,0.64857,0.64857,606599999.0
2006-08-30 21:25:00,0.64852,0.6489,0.64849,0.64865,589500001.0
2006-08-30 21:30:00,0.64875,0.64897,0.64848,0.64858,550599996.0
2006-08-30 21:35:00,0.64853,0.64896,0.64841,0.64849,690300001.0
2006-08-30 21:40:00,0.64848,0.64887,0.64834,0.64841,534200000.0
2006-08-30 21:45:00,0.64858,0.64894,0.64836,0.64851,459799995.0
2006-08-30 21:50:00,0.64869,0.6488,0.64814,0.64814,462099999.0
2006-08-30 21:55:00,0.64858,0.64887,0.64837,0.64886,674799998.0
2006-08-30 22:00:00,0.64853,0.64886,0.64788,0.64851,527099998.0
2006-08-30 22:05:00,0.64855,0.64882,0.64806,0.64878,476999998.0
2006-08-30 22:10:00,0.64867,0.6487,0.64824,0.64847,490500002.0
2006-08-30 22:15:00,0.64856,0.64864,0.64794,0.64822,478300000.0
2006-08-30 22:20:00,0.64797,0.64859,0.64797,0.64821,544599998.0
2006-08-30 22:25:00,0.64837,0.64855,0.64765,0.6483,506600003.0
2006-08-30 22:30:00,0.64781,0.64833,0.64761,0.64793,625999997.0
2006-08-30 22:35:00,0.64804,0.64829,0.64766,0.64799,484800002.0
2006-08-30 22:40:00,0.64771,0.64812,0.64741,0.64748,732300006.0
2006-08-30 22:45:00,0.64765,0.64805,0.64706,0.64769,557200001.0
2006-08-30 22:50:00,0.64785,0.64789,0.64699,0.64699,704699995.0
2006-08-30 22:55:00,0.64695,0.64774,0.6469,0.647,593800000.0
2006-08-30 23:00:00,0.64717,0.64739,0.64676,0.64734,558999998.0
2006-08-30 23:05:00,0.64741,0.64766,0.64722,0.64737,435400000.0
2006-08-30 23:10:00,0.64757,0.6477,0.64722,0.64752,507399999.0
2006-08-30 23:15:00,0.64731,0.64758,0.64705,0.64745,567299997.0
2006-08-30 23:20:00,0.64753,0.648,0.64716,0.64741,646100000.0
2006-08-30 23:25:00,0.64872,0.64872,0.64754,0.64816,422699995.0
2006-08-30 23:30:00,0.64813,0.64827,0.64777,0.6482,549699996.0
2006-08-30 23:35:00,0.6482,0.64843,0.64771,0.64841,581100002.0
2006-08-30 23:40:00,0.64837,0.64853,0.64808,0.64808,376100004.0
2006-08-30 23:45:00,0.64841,0.64841,0.64798,0.6482,472199998.0
2006-08-30 23:50:00,0.64818,0.64864,0.64809,0.64862,361299998.0
2006-08-30 23:55:00,0.6486,0.64874,0.64836,0.64844,434399995.0
2006-08-31 00:00:00,0.64857,0.64863,0.64844,0.64859,408499999.0
2006-08-31 00:05:00,0.64864,0.64875,0.64833,0.64875,243899998.0
2006-08-31 00:10:00,0.64863,0.64897,0.64863,0.64893,404899998.0
2006-08-31 00:15:00,0.64889,0.649,0.64863,0.649,368199999.0
2006-08-31 00:20:00,0.64886,0.64897,0.64875,0.6489,420599995.0
2006-08-31 00:25:00,0.64894,0.64919,0.64872,0.64908,468400002.0
2006-08-31 00:30:00,0.6491,0.6491,0.64867,0.64903,337799998.0
2006-08-31 00:35:00,0.649,0.64915,0.64889,0.64915,432499998.0
2006-08-31 00:40:00,0.649,0.64948,0.64894,0.6494,389899996.0
2006-08-31 00:45:00,0.64945,0.64976,0.64945,0.64955,314699998.0
2006-08-31 00:50:00,0.6495,0.64958,0.6494,0.64955,371199997.0
2006-08-31 00:55:00,0.64955,0.6499,0.64948,0.64985,341999998.0
2006-08-31 01:00:00,0.64986,0.64992,0.64965,0.64987,423200001.0
2006-08-31 01:05:00,0.64975,0.64992,0.64965,0.64977,468600000.0
2006-08-31 01:10:00,0.64972,0.65006,0.64972,0.64979,475300004.0
2006-08-31 01:15:00,0.64988,0.64995,0.6496,0.64995,548900006.0
2006-08-31 01:20:00,0.64986,0.65036,0.64971,0.65036,390499999.0
2006-08-31 01:25:00,0.65028,0.65036,0.64997,0.64997,433000002.0
2006-08-31 01:30:00,0.65004,0.65004,0.64971,0.64983,435100003.0
2006-08-31 01:35:00,0.64985,0.65004,0.64964,0.64965,448899997.0
2006-08-31 01:40:00,0.64977,0.64986,0.64942,0.64945,257699996.0
2006-08-31 01:45:00,0.64945,0.64981,0.64925,0.64945,416999998.0
2006-08-31 01:50:00,0.64939,0.64939,0.64905,0.6493,297500000.0
2006-08-31 01:55:00,0.6493,0.64957,0.64904,0.64904,397899997.0
2006-08-31 02:00:00,0.64898,0.64901,0.64697,0.6489,477499997.0
2006-08-31 02:05:00,0.6489,0.64908,0.6486,0.64897,348300000.0
2006-08-31 02:10:00,0.64904,0.64957,0.64894,0.64946,434399997.0
2006-08-31 02:15:00,0.64941,0.64987,0.64938,0.6496,415999994.0
2006-08-31 02:20:00,0.64976,0.65016,0.6497,0.65003,469100000.0
2006-08-31 02:25:00,0.65009,0.65058,0.64993,0.65038,370000002.0
2006-08-31 02:30:00,0.65056,0.6511,0.65048,0.65078,470699996.0
2006-08-31 02:35:00,0.65076,0.65093,0.6505,0.65082,336400000.0
2006-08-31 02:40:00,0.65077,0.65106,0.65074,0.65094,411899996.0
2006-08-31 02:45:00,0.65088,0.65111,0.65083,0.6509,375699999.0
2006-08-31 02:50:00,0.65101,0.65103,0.65072,0.65102,513099998.0
2006-08-31 02:55:00,0.65103,0.65123,0.6509,0.65103,429800002.0
2006-08-31 03:00:00,0.65101,0.6511,0.65086,0.65095,410699996.0
2006-08-31 03:05:00,0.65093,0.65123,0.65081,0.65089,576399998.0
2006-08-31 03:10:00,0.65099,0.65122,0.65085,0.65122,351799996.0
2006-08-31 03:15:00,0.65123,0.65123,0.65096,0.651,441899998.0
2006-08-31 03:20:00,0.65097,0.65135,0.65083,0.65114,394500001.0
2006-08-31 03:25:00,0.65105,0.65127,0.65082,0.65118,364699999.0
2006-08-31 03:30:00,0.65116,0.65138,0.65102,0.65112,395800002.0
2006-08-31 03:35:00,0.6512,0.65146,0.65103,0.65145,322999998.0
2006-08-31 03:40:00,0.65148,0.65177,0.65138,0.65151,432199999.0
2006-08-31 03:45:00,0.65157,0.65157,0.65119,0.65149,494499999.0
2006-08-31 03:50:00,0.65143,0.6515,0.65127,0.6515,418499999.0
2006-08-31 03:55:00,0.65125,0.65143,0.65115,0.6514,528900001.0
2006-08-31 04:00:00,0.65138,0.65161,0.65123,0.65141,461800000.0
2006-08-31 04:05:00,0.65133,0.65164,0.6511,0.65148,539199996.0
2006-08-31 04:10:00,0.65138,0.65158,0.65132,0.65139,419400001.0
2006-08-31 04:15:00,0.6514,0.65156,0.65117,0.65135,388999995.0
2006-08-31 04:20:00,0.65144,0.65173,0.65134,0.65156,530499997.0
2006-08-31 04:25:00,0.65165,0.65197,0.65156,0.65172,617399996.0
2006-08-31 04:30:00,0.65174,0.65205,0.65166,0.65175,453500002.0
2006-08-31 04:35:00,0.6517,0.652,0.6517,0.65192,340899998.0
2006-08-31 04:40:00,0.6519,0.65196,0.65177,0.65185,386300003.0
2006-08-31 04:45:00,0.65188,0.65207,0.65188,0.65199,460000002.0
2006-08-31 04:50:00,0.65189,0.65217,0.65173,0.65215,312699999.0
2006-08-31 04:55:00,0.65215,0.65215,0.65183,0.65197,424699998.0
2006-08-31 05:00:00,0.65197,0.65202,0.65154,0.65189,525700000.0
2006-08-31 05:05:00,0.65187,0.65189,0.65163,0.65178,376799996.0
2006-08-31 05:10:00,0.65177,0.65182,0.65138,0.65164,397200000.0
2006-08-31 05:15:00,0.65151,0.6517,0.65135,0.6517,345200003.0
2006-08-31 05:20:00,0.65165,0.65187,0.65153,0.6516,437700004.0
2006-08-31 05:25:00,0.6515,0.65205,0.6515,0.65205,462099998.0
2006-08-31 05:30:00,0.65197,0.65203,0.65182,0.65203,321600000.0
2006-08-31 05:35:00,0.65208,0.6522,0.65135,0.65142,475199999.0
2006-08-31 05:40:00,0.65142,0.65149,0.65112,0.65112,359299999.0
2006-08-31 05:45:00,0.65108,0.65118,0.65083,0.65107,468400001.0
2006-08-31 05:50:00,0.651,0.6511,0.65071,0.65092,504399995.0
2006-08-31 05:55:00,0.65096,0.65112,0.65057,0.65064,396700001.0
2006-08-31 06:00:00,0.65065,0.65115,0.65063,0.65107,313100001.0
2006-08-31 06:05:00,0.65113,0.65143,0.65104,0.65143,464100000.0
2006-08-31 06:10:00,0.65143,0.65154,0.65133,0.6514,205800001.0
2006-08-31 06:15:00,0.65139,0.65144,0.65108,0.65137,405700001.0
2006-08-31 06:20:00,0.65131,0.65148,0.65077,0.65132,322199999.0
2006-08-31 06:25:00,0.65128,0.6513,0.6511,0.65115,435799998.0
2006-08-31 06:30:00,0.65112,0.65127,0.65072,0.65088,455499993.0
2006-08-31 06:35:00,0.6509,0.65117,0.65061,0.65107,411799998.0
2006-08-31 06:40:00,0.65101,0.65123,0.65089,0.65123,450200000.0
2006-08-31 06:45:00,0.6512,0.65136,0.65115,0.65132,413400000.0
2006-08-31 06:50:00,0.65137,0.65154,0.65124,0.65135,418099996.0
2006-08-31 06:55:00,0.6514,0.65152,0.65128,0.65145,421299999.0
2006-08-31 07:00:00,0.65131,0.65136,0.65067,0.65125,280600003.0
2006-08-31 07:05:00,0.65122,0.6513,0.65104,0.65107,382300003.0
2006-08-31 07:10:00,0.65111,0.65126,0.65095,0.65117,344300000.0
2006-08-31 07:15:00,0.65109,0.65129,0.65092,0.65117,381099999.0
2006-08-31 07:20:00,0.65091,0.65146,0.65086,0.65114,392499999.0
2006-08-31 07:25:00,0.65131,0.65169,0.65131,0.65155,449500003.0
2006-08-31 07:30:00,0.6515,0.65162,0.65125,0.65155,432199999.0
2006-08-31 07:35:00,0.65142,0.65155,0.65131,0.65131,474599999.0
2006-08-31 07:40:00,0.65116,0.65145,0.65116,0.65138,418100000.0
2006-08-31 07:45:00,0.65139,0.65148,0.65109,0.65143,449599999.0
2006-08-31 07:50:00,0.6514,0.65153,0.65122,0.6513,385099999.0
2006-08-31 07:55:00,0.65132,0.65166,0.6513,0.65155,404499997.0
2006-08-31 08:00:00,0.65138,0.6515,0.65096,0.6511,425399997.0
2006-08-31 08:05:00,0.65107,0.65138,0.65084,0.65133,416399995.0
2006-08-31 08:10:00,0.65133,0.65155,0.6513,0.65135,413200001.0
2006-08-31 08:15:00,0.65135,0.65152,0.65107,0.65109,378700003.0
2006-08-31 08:20:00,0.65117,0.65142,0.6511,0.65133,342000001.0
2006-08-31 08:25:00,0.65127,0.65127,0.65112,0.65118,245699999.0
2006-08-31 08:30:00,0.65122,0.65122,0.6509,0.6511,324700000.0
2006-08-31 08:35:00,0.65097,0.65123,0.65062,0.65112,352000003.0
2006-08-31 08:40:00,0.65118,0.65151,0.65111,0.65125,492499996.0
2006-08-31 08:45:00,0.65136,0.65172,0.65135,0.65158,282500000.0
2006-08-31 08:50:00,0.6516,0.65173,0.65133,0.65133,448000002.0
2006-08-31 08:55:00,0.65136,0.65144,0.65098,0.65138,384200002.0
2006-08-31 09:00:00,0.65126,0.65152,0.65124,0.65131,347699999.0
2006-08-31 09:05:00,0.65117,0.65132,0.65109,0.65115,496899997.0
2006-08-31 09:10:00,0.65112,0.65123,0.65067,0.65113,344300003.0
2006-08-31 09:15:00,0.6511,0.65134,0.65092,0.65133,614299999.0
2006-08-31 09:20:00,0.6513,0.65246,0.6513,0.65237,393100001.0
2006-08-31 09:25:00,0.65233,0.65247,0.65188,0.65235,404400000.0
2006-08-31 09:30:00,0.65229,0.65229,0.652,0.65222,276000000.0
2006-08-31 09:35:00,0.6522,0.65223,0.65175,0.65183,461899998.0
2006-08-31 09:40:00,0.65178,0.65198,0.65165,0.65181,451899998.0
2006-08-31 09:45:00,0.65178,0.65191,0.65121,0.65138,351100000.0
2006-08-31 09:50:00,0.65146,0.65168,0.65141,0.65156,414599998.0
2006-08-31 09:55:00,0.6515,0.65192,0.6515,0.6519,327100002.0
2006-08-31 10:00:00,0.6519,0.65205,0.65179,0.65202,405600000.0
2006-08-31 10:05:00,0.65201,0.65217,0.65179,0.65209,432899996.0
2006-08-31 10:10:00,0.65194,0.65207,0.65151,0.65151,228000000.0
2006-08-31 10:15:00,0.65145,0.65157,0.65132,0.65147,476099996.0
2006-08-31 10:20:00,0.65152,0.65152,0.6513,0.65145,473299998.0
2006-08-31 10:25:00,0.6514,0.65156,0.65135,0.65151,389599996.0
2006-08-31 10:30:00,0.65126,0.65159,0.65103,0.65138,415199998.0
2006-08-31 10:35:00,0.65139,0.65152,0.65078,0.65128,465399998.0
2006-08-31 10:40:00,0.65135,0.6514,0.65096,0.65105,416400000.0
2006-08-31 10:45:00,0.65113,0.65145,0.65102,0.6512,792299993.0
2006-08-31 10:50:00,0.65125,0.65156,0.65108,0.6512,296199999.0
2006-08-31 10:55:00,0.65117,0.65146,0.65099,0.65124,482499995.0
2006-08-31 11:00:00,0.65125,0.65164,0.65103,0.65145,595200000.0
2006-08-31 11:05:00,0.65154,0.65173,0.65143,0.65147,348600002.0
2006-08-31 11:10:00,0.6514,0.65184,0.65127,0.65175,534699998.0
2006-08-31 11:15:00,0.65176,0.65184,0.65152,0.65177,537899999.0
2006-08-31 11:20:00,0.6518,0.65199,0.65175,0.65185,427099996.0
2006-08-31 11:25:00,0.65183,0.65215,0.65183,0.65205,368000001.0
2006-08-31 11:30:00,0.6521,0.65228,0.65187,0.65228,397100001.0
2006-08-31 11:35:00,0.65237,0.65238,0.65213,0.65218,478099996.0
2006-08-31 11:40:00,0.65214,0.65224,0.65194,0.6521,430399999.0
2006-08-31 11:45:00,0.65224,0.6525,0.65224,0.65245,441600003.0
2006-08-31 11:50:00,0.65242,0.65242,0.65226,0.65235,470800001.0
2006-08-31 11:55:00,0.6523,0.65237,0.65223,0.6523,314600000.0
2006-08-31 12:00:00,0.6523,0.65236,0.65213,0.65235,481300002.0
2006-08-31 12:05:00,0.65236,0.65249,0.65233,0.65242,378999997.0
2006-08-31 12:10:00,0.65238,0.65245,0.65184,0.6524,449800000.0
2006-08-31 12:15:00,0.65242,0.65255,0.65197,0.65225,386999999.0
2006-08-31 12:20:00,0.65229,0.65229,0.65176,0.65179,451300004.0
2006-08-31 12:25:00,0.65168,0.65188,0.65138,0.65183,448200000.0
2006-08-31 12:30:00,0.65175,0.65195,0.65129,0.6514,663699997.0
2006-08-31 12:35:00,0.6518,0.65202,0.65164,0.65192,453899995.0
2006-08-31 12:40:00,0.6519,0.65214,0.65169,0.65212,323100001.0
2006-08-31 12:45:00,0.65212,0.65213,0.65171,0.65171,253400002.0
2006-08-31 12:50:00,0.65162,0.65182,0.65134,0.65177,408800000.0
2006-08-31 12:55:00,0.65167,0.65185,0.6516,0.65175,475100003.0
2006-08-31 13:00:00,0.65172,0.65184,0.65136,0.65179,484199997.0
2006-08-31 13:05:00,0.65184,0.65191,0.65136,0.65168,387899999.0
2006-08-31 13:10:00,0.65151,0.65188,0.65126,0.65176,398299999.0
2006-08-31 13:15:00,0.65174,0.6518,0.65151,0.65168,298099998.0
2006-08-31 13:20:00,0.6517,0.65175,0.65118,0.65121,402599998.0
2006-08-31 13:25:00,0.65141,0.65167,0.65138,0.6516,464100001.0
2006-08-31 13:30:00,0.65156,0.65166,0.65097,0.65125,490399998.0
2006-08-31 13:35:00,0.65155,0.6517,0.65103,0.6514,444299993.0
2006-08-31 13:40:00,0.6514,0.65177,0.65133,0.65161,540999999.0
2006-08-31 13:45:00,0.6516,0.65168,0.65145,0.65145,366200003.0
2006-08-31 13:50:00,0.6515,0.6515,0.65087,0.65148,382000001.0
2006-08-31 13:55:00,0.65152,0.65166,0.65138,0.6514,520100001.0
2006-08-31 14:00:00,0.65142,0.65163,0.65105,0.65148,353200001.0
2006-08-31 14:05:00,0.65152,0.65158,0.65137,0.65152,393699998.0
2006-08-31 14:10:00,0.65155,0.65155,0.65086,0.65145,442400000.0
2006-08-31 14:15:00,0.65141,0.65141,0.65103,0.65107,438199996.0
2006-08-31 14:20:00,0.65107,0.65142,0.65102,0.65131,363400002.0
2006-08-31 14:25:00,0.65133,0.65145,0.65106,0.65106,425800000.0
2006-08-31 14:30:00,0.65114,0.65173,0.65111,0.6517,431400006.0
2006-08-31 14:35:00,0.65164,0.65261,0.65154,0.65255,571700000.0
2006-08-31 14:40:00,0.6525,0.65407,0.65235,0.65407,393199999.0
2006-08-31 14:45:00,0.65396,0.65419,0.65353,0.65365,554399996.0
2006-08-31 14:50:00,0.65357,0.65377,0.65335,0.65366,643499995.0
2006-08-31 14:55:00,0.65365,0.65444,0.65365,0.65403,499099995.0
2006-08-31 15:00:00,0.65401,0.65402,0.65346,0.65366,449799995.0
2006-08-31 15:05:00,0.65367,0.65388,0.65352,0.6537,450500003.0
2006-08-31 15:10:00,0.6538,0.65389,0.65352,0.6537,445399998.0
2006-08-31 15:15:00,0.65374,0.6538,0.65335,0.65336,420800000.0
2006-08-31 15:20:00,0.65332,0.65332,0.65293,0.65317,444099999.0
2006-08-31 15:25:00,0.65322,0.65323,0.6527,0.65276,472099997.0
2006-08-31 15:30:00,0.65271,0.65285,0.65245,0.65259,482699999.0
2006-08-31 15:35:00,0.65263,0.65288,0.65252,0.65265,341399999.0
2006-08-31 15:40:00,0.65275,0.65288,0.65255,0.65274,436700000.0
2006-08-31 15:45:00,0.65274,0.65324,0.65267,0.65323,330400001.0
2006-08-31 15:50:00,0.65321,0.65325,0.653,0.65306,410299998.0
2006-08-31 15:55:00,0.65305,0.6532,0.65258,0.65304,262699999.0
2006-08-31 16:00:00,0.65313,0.65322,0.65202,0.65216,432899996.0
2006-08-31 16:05:00,0.65209,0.65247,0.65182,0.65238,396800001.0
2006-08-31 16:10:00,0.65245,0.65293,0.65228,0.65293,467100001.0
2006-08-31 16:15:00,0.65288,0.65307,0.65237,0.65265,616100005.0
2006-08-31 16:20:00,0.65275,0.65314,0.65275,0.6529,432900003.0
2006-08-31 16:25:00,0.65286,0.65286,0.65203,0.65207,477000000.0
2006-08-31 16:30:00,0.65191,0.65227,0.65188,0.65217,452100003.0
2006-08-31 16:35:00,0.65215,0.65232,0.65196,0.65203,442199999.0
2006-08-31 16:40:00,0.65194,0.65277,0.65194,0.65247,310000000.0
2006-08-31 16:45:00,0.65257,0.65319,0.65246,0.65309,447999999.0
2006-08-31 16:50:00,0.65309,0.65371,0.65251,0.65371,480099997.0
2006-08-31 16:55:00,0.65376,0.65427,0.65363,0.65427,405600002.0
2006-08-31 17:00:00,0.65428,0.65431,0.65366,0.65396,395900000.0
2006-08-31 17:05:00,0.65401,0.65406,0.65377,0.65397,374299999.0
2006-08-31 17:10:00,0.65391,0.65407,0.65373,0.65401,388699999.0
2006-08-31 17:15:00,0.65408,0.65419,0.65393,0.654,388399999.0
2006-08-31 17:20:00,0.65415,0.65457,0.65402,0.65446,337199999.0
2006-08-31 17:25:00,0.65447,0.65447,0.65386,0.65394,370800001.0
2006-08-31 17:30:00,0.6539,0.65395,0.65365,0.65382,434600000.0
2006-08-31 17:35:00,0.65381,0.65381,0.65344,0.65354,371299999.0
2006-08-31 17:40:00,0.65339,0.6536,0.65339,0.65347,375200001.0
2006-08-31 17:45:00,0.65351,0.6537,0.65307,0.6537,396999999.0
2006-08-31 17:50:00,0.6536,0.65377,0.65325,0.6534,365200000.0
2006-08-31 17:55:00,0.65341,0.6541,0.65333,0.6541,517200001.0
2006-08-31 18:00:00,0.65417,0.65441,0.65383,0.6543,794100002.0
2006-08-31 18:05:00,0.65434,0.65558,0.65431,0.65558,1036799995.0
2006-08-31 18:10:00,0.65562,0.65581,0.65535,0.65541,517900000.0
2006-08-31 18:15:00,0.65536,0.65553,0.6551,0.65513,1276399996.0
2006-08-31 18:20:00,0.65515,0.65543,0.6551,0.65525,817799995.0
2006-08-31 18:25:00,0.65525,0.65594,0.6552,0.65587,1019700003.0
2006-08-31 18:30:00,0.65585,0.65597,0.65547,0.65561,779099996.0
2006-08-31 18:35:00,0.65568,0.65591,0.65564,0.65591,931199997.0
2006-08-31 18:40:00,0.65592,0.65617,0.65528,0.65557,1522499991.0
2006-08-31 18:45:00,0.65562,0.65585,0.65534,0.65582,1010600003.0
2006-08-31 18:50:00,0.65567,0.65585,0.65545,0.65578,483099997.0
2006-08-31 18:55:00,0.65584,0.65601,0.65564,0.65592,631799997.0
2006-08-31 19:00:00,0.6559,0.65603,0.65585,0.6559,565699998.0
2006-08-31 19:05:00,0.65591,0.65607,0.65542,0.65545,939800006.0
2006-08-31 19:10:00,0.65537,0.65565,0.65531,0.65545,411299999.0
2006-08-31 19:15:00,0.65542,0.65547,0.65515,0.65533,407699998.0
2006-08-31 19:20:00,0.65535,0.65536,0.65474,0.6552,589899996.0
2006-08-31 19:25:00,0.65525,0.65527,0.6549,0.655,490900001.0
2006-08-31 19:30:00,0.65506,0.65515,0.65466,0.65507,574999999.0
2006-08-31 19:35:00,0.65505,0.65515,0.65481,0.65489,806500003.0
2006-08-31 19:40:00,0.65498,0.65508,0.65449,0.65485,378100000.0
2006-08-31 19:45:00,0.65485,0.65495,0.65442,0.65442,485499999.0
2006-08-31 19:50:00,0.65463,0.65479,0.65446,0.65472,659800000.0
2006-08-31 19:55:00,0.65485,0.65495,0.65445,0.6546,967000001.0
2006-08-31 20:00:00,0.65444,0.65475,0.65408,0.65465,736399999.0
2006-08-31 20:05:00,0.65468,0.6547,0.6543,0.6545,711400000.0
2006-08-31 20:10:00,0.65445,0.65477,0.65425,0.65477,655600003.0
2006-08-31 20:15:00,0.65471,0.65503,0.65453,0.65489,884199999.0
2006-08-31 20:20:00,0.65495,0.65517,0.65468,0.65501,493600004.0
2006-08-31 20:25:00,0.65497,0.65534,0.65478,0.6553,557200000.0
2006-08-31 20:30:00,0.6551,0.65528,0.65446,0.65489,772500003.0
2006-08-31 20:35:00,0.65494,0.65509,0.65476,0.65509,696400000.0
2006-08-31 20:40:00,0.65502,0.65522,0.65485,0.65508,608399996.0
2006-08-31 20:45:00,0.6551,0.65516,0.65491,0.65515,407100001.0
2006-08-31 20:50:00,0.6552,0.65522,0.65462,0.65468,877299997.0
2006-08-31 20:55:00,0.65472,0.65508,0.65459,0.65497,725799996.0
2006-08-31 21:00:00,0.65504,0.65522,0.65468,0.65492,792499999.0
2006-08-31 21:05:00,0.65478,0.6552,0.65452,0.65502,563200000.0
2006-08-31 21:10:00,0.65507,0.65523,0.65476,0.65502,582900001.0
2006-08-31 21:15:00,0.65486,0.65526,0.65464,0.65492,765599996.0
2006-08-31 21:20:00,0.65501,0.65583,0.65478,0.65548,590699998.0
2006-08-31 21:25:00,0.65562,0.6558,0.65514,0.65548,601299998.0
2006-08-31 21:30:00,0.6556,0.65572,0.65498,0.65504,532500000.0
2006-08-31 21:35:00,0.65531,0.65531,0.65464,0.65497,732000000.0
2006-08-31 21:40:00,0.65503,0.65536,0.65479,0.655,544900002.0
2006-08-31 21:45:00,0.65507,0.65526,0.65476,0.65516,515100002.0
2006-08-31 21:50:00,0.65525,0.65545,0.65465,0.65516,428000000.0
2006-08-31 21:55:00,0.65503,0.65516,0.65457,0.65471,638499998.0
2006-08-31 22:00:00,0.6549,0.65492,0.65443,0.65483,569500001.0
2006-08-31 22:05:00,0.65475,0.65495,0.6544,0.65467,508399998.0
2006-08-31 22:10:00,0.65464,0.65505,0.65448,0.65478,589599995.0
2006-08-31 22:15:00,0.65477,0.65503,0.65464,0.65492,577100002.0
2006-08-31 22:20:00,0.65486,0.65543,0.65473,0.65543,484599999.0
2006-08-31 22:25:00,0.65537,0.65549,0.65505,0.65528,443500001.0
2006-08-31 22:30:00,0.6552,0.65536,0.65479,0.65516,651399999.0
2006-08-31 22:35:00,0.65516,0.65526,0.65481,0.65495,499000000.0
2006-08-31 22:40:00,0.65508,0.65564,0.65487,0.6554,541300002.0
2006-08-31 22:45:00,0.65552,0.65576,0.65489,0.65542,696100004.0
2006-08-31 22:50:00,0.65538,0.65603,0.65496,0.65582,754700002.0
2006-08-31 22:55:00,0.65585,0.6561,0.65537,0.65555,641799999.0
2006-08-31 23:00:00,0.65559,0.65597,0.65515,0.65523,519100001.0
2006-08-31 23:05:00,0.65516,0.65549,0.65496,0.65532,540599995.0
2006-08-31 23:10:00,0.65538,0.6557,0.65513,0.65551,392400000.0
2006-08-31 23:15:00,0.6554,0.65563,0.65512,0.65529,573800000.0
2006-08-31 23:20:00,0.65544,0.65562,0.65518,0.65545,576500000.0
2006-08-31 23:25:00,0.65538,0.65569,0.65508,0.65558,579099995.0
2006-08-31 23:30:00,0.65545,0.65569,0.65512,0.65545,448199998.0
2006-08-31 23:35:00,0.65501,0.6555,0.65501,0.65533,334199999.0
2006-08-31 23:40:00,0.65539,0.65548,0.65499,0.65531,263099999.0
2006-08-31 23:45:00,0.65542,0.65543,0.65523,0.65535,394399998.0
2006-08-31 23:50:00,0.65522,0.65555,0.65515,0.65548,430400000.0
2006-08-31 23:55:00,0.65542,0.65582,0.65518,0.65564,478400002.0
2006-09-01 00:00:00,0.65575,0.65583,0.65565,0.65583,429699998.0
2006-09-01 00:05:00,0.6558,0.6559,0.6555,0.65582,384000001.0
2006-09-01 00:10:00,0.65563,0.65601,0.6555,0.65591,596699996.0
2006-09-01 00:15:00,0.65579,0.65602,0.65552,0.65562,421199998.0
2006-09-01 00:20:00,0.65547,0.65563,0.6554,0.65551,486599996.0
2006-09-01 00:25:00,0.65554,0.65563,0.65526,0.65555,570499997.0
2006-09-01 00:30:00,0.65571,0.65583,0.65542,0.65561,391599999.0
2006-09-01 00:35:00,0.65566,0.65576,0.65522,0.6555,584599998.0
2006-09-01 00:40:00,0.65557,0.65574,0.65547,0.65547,378800000.0
2006-09-01 00:45:00,0.65555,0.65572,0.65529,0.65535,481400006.0
2006-09-01 00:50:00,0.65537,0.65558,0.65509,0.65552,598200006.0
2006-09-01 00:55:00,0.65547,0.6556,0.65505,0.65553,479699998.0
2006-09-01 01:00:00,0.65533,0.65562,0.6553,0.65532,555999995.0
2006-09-01 01:05:00,0.65513,0.65564,0.65513,0.65541,602900003.0
2006-09-01 01:10:00,0.65531,0.65582,0.65529,0.65556,566800001.0
2006-09-01 01:15:00,0.65558,0.6559,0.65538,0.65585,500700000.0
2006-09-01 01:20:00,0.6558,0.65594,0.65563,0.65583,351899999.0
2006-09-01 01:25:00,0.65572,0.65594,0.65537,0.65592,493599997.0
2006-09-01 01:30:00,0.65597,0.65627,0.65584,0.65611,485100002.0
2006-09-01 01:35:00,0.65605,0.65617,0.6559,0.65607,414800000.0
2006-09-01 01:40:00,0.65625,0.65625,0.65598,0.65622,361599997.0
2006-09-01 01:45:00,0.6562,0.65627,0.65587,0.65598,466100001.0
2006-09-01 01:50:00,0.65593,0.6561,0.65555,0.65603,335200000.0
2006-09-01 01:55:00,0.65611,0.6562,0.65567,0.65608,390400000.0
2006-09-01 02:00:00,0.65613,0.65639,0.65607,0.65631,469800001.0
2006-09-01 02:05:00,0.65637,0.65647,0.65628,0.65628,349799999.0
2006-09-01 02:10:00,0.65633,0.6564,0.65607,0.65623,335799999.0
2006-09-01 02:15:00,0.65618,0.6563,0.65585,0.65602,343899996.0
2006-09-01 02:20:00,0.65615,0.65629,0.65566,0.65612,461599999.0
2006-09-01 02:25:00,0.65599,0.65634,0.65599,0.65616,398399994.0
2006-09-01 02:30:00,0.65621,0.65628,0.6559,0.65603,439899998.0
2006-09-01 02:35:00,0.656,0.65625,0.6558,0.65611,414399997.0
2006-09-01 02:40:00,0.65605,0.65625,0.656,0.65618,561700000.0
2006-09-01 02:45:00,0.65622,0.65633,0.65615,0.65628,263799997.0
2006-09-01 02:50:00,0.65634,0.65647,0.65619,0.65647,308800000.0
2006-09-01 02:55:00,0.65649,0.65656,0.65626,0.65626,486199999.0
2006-09-01 03:00:00,0.65625,0.65664,0.65624,0.65648,404399999.0
2006-09-01 03:05:00,0.65641,0.65659,0.6562,0.65643,587199995.0
2006-09-01 03:10:00,0.65634,0.65661,0.65614,0.65625,466500002.0
2006-09-01 03:15:00,0.65611,0.6563,0.6554,0.6554,361700001.0
2006-09-01 03:20:00,0.65551,0.65568,0.65479,0.6551,387999996.0
2006-09-01 03:25:00,0.65501,0.65517,0.65418,0.65433,412400000.0
2006-09-01 03:30:00,0.65444,0.65471,0.65402,0.6541,369500000.0
2006-09-01 03:35:00,0.65418,0.65443,0.65399,0.65417,359899998.0
2006-09-01 03:40:00,0.65412,0.6544,0.6541,0.65415,496199999.0
2006-09-01 03:45:00,0.6542,0.6542,0.65334,0.6536,460699999.0
2006-09-01 03:50:00,0.65374,0.65376,0.65303,0.65326,397199999.0
2006-09-01 03:55:00,0.65313,0.65375,0.65306,0.65375,487799999.0
2006-09-01 04:00:00,0.65382,0.65424,0.65375,0.65409,338799999.0
2006-09-01 04:05:00,0.65405,0.65447,0.6537,0.65444,427000000.0
2006-09-01 04:10:00,0.65435,0.65445,0.65377,0.65419,349099998.0
2006-09-01 04:15:00,0.65428,0.65452,0.65417,0.65438,445299997.0
2006-09-01 04:20:00,0.6544,0.65479,0.65433,0.65472,502299997.0
2006-09-01 04:25:00,0.6549,0.65496,0.65466,0.65491,292699998.0
2006-09-01 04:30:00,0.65487,0.6549,0.65446,0.6548,427199999.0
2006-09-01 04:35:00,0.65475,0.65489,0.65465,0.65484,359399997.0
2006-09-01 04:40:00,0.65485,0.65485,0.65438,0.65438,335200000.0
2006-09-01 04:45:00,0.65445,0.65475,0.65444,0.65468,524399999.0
2006-09-01 04:50:00,0.65472,0.65476,0.6545,0.65472,215699998.0
2006-09-01 04:55:00,0.65472,0.65489,0.65444,0.65475,431700003.0
2006-09-01 05:00:00,0.65471,0.65488,0.65455,0.65472,442800001.0
2006-09-01 05:05:00,0.6547,0.65475,0.65431,0.65454,432600003.0
2006-09-01 05:10:00,0.6546,0.65474,0.65421,0.65469,359599999.0
2006-09-01 05:15:00,0.65458,0.65458,0.65392,0.6545,349599998.0
2006-09-01 05:20:00,0.65443,0.65466,0.65416,0.6544,340799998.0
2006-09-01 05:25:00,0.6543,0.65445,0.65415,0.65445,455000003.0
2006-09-01 05:30:00,0.65387,0.65449,0.65385,0.65441,516299999.0
2006-09-01 05:35:00,0.65444,0.65457,0.65403,0.6544,549399997.0
2006-09-01 05:40:00,0.65451,0.65462,0.65421,0.65439,348700004.0
2006-09-01 05:45:00,0.65455,0.65467,0.65415,0.65449,417200002.0
2006-09-01 05:50:00,0.6545,0.65465,0.65424,0.6545,416099997.0
2006-09-01 05:55:00,0.65437,0.65464,0.65406,0.65445,354199999.0
2006-09-01 06:00:00,0.65435,0.65453,0.6543,0.65435,276200002.0
2006-09-01 06:05:00,0.65446,0.65481,0.65415,0.65481,486399997.0
2006-09-01 06:10:00,0.65484,0.65499,0.65435,0.65472,466400000.0
2006-09-01 06:15:00,0.6548,0.65485,0.6544,0.6548,370899994.0
2006-09-01 06:20:00,0.6547,0.65505,0.65457,0.65489,412899997.0
2006-09-01 06:25:00,0.65511,0.65511,0.65467,0.65503,430899998.0
2006-09-01 06:30:00,0.65501,0.6552,0.65483,0.65508,557700001.0
2006-09-01 06:35:00,0.65494,0.65523,0.65487,0.65508,387400000.0
2006-09-01 06:40:00,0.65497,0.65521,0.6546,0.65515,451599999.0
2006-09-01 06:45:00,0.6551,0.65515,0.65465,0.65506,343300001.0
2006-09-01 06:50:00,0.65515,0.65536,0.65494,0.65499,533500000.0
2006-09-01 06:55:00,0.65514,0.65527,0.65474,0.65515,426700001.0
2006-09-01 07:00:00,0.655,0.65515,0.65481,0.65505,510400004.0
2006-09-01 07:05:00,0.655,0.6551,0.6548,0.65505,330599998.0
2006-09-01 07:10:00,0.65508,0.6552,0.65461,0.65504,350199999.0
2006-09-01 07:15:00,0.65522,0.65552,0.65503,0.65537,386899999.0
2006-09-01 07:20:00,0.65542,0.65558,0.65504,0.65525,379400002.0
2006-09-01 07:25:00,0.6554,0.65575,0.65512,0.6557,413199995.0
2006-09-01 07:30:00,0.65573,0.65588,0.65549,0.65582,357200001.0
2006-09-01 07:35:00,0.65572,0.6559,0.65558,0.65558,429699997.0
2006-09-01 07:40:00,0.65555,0.65572,0.65545,0.6556,436400000.0
2006-09-01 07:45:00,0.65551,0.6558,0.65541,0.6558,504100001.0
2006-09-01 07:50:00,0.65539,0.6559,0.65535,0.65573,431900000.0
2006-09-01 07:55:00,0.65576,0.65578,0.65535,0.65551,370700002.0
2006-09-01 08:00:00,0.65519,0.65563,0.65499,0.65533,422700002.0
2006-09-01 08:05:00,0.65535,0.65542,0.65505,0.65525,448600001.0
2006-09-01 08:10:00,0.65535,0.6555,0.6552,0.65536,357599998.0
2006-09-01 08:15:00,0.65544,0.65547,0.65525,0.65527,360099998.0
2006-09-01 08:20:00,0.65533,0.65547,0.65506,0.65547,430300000.0
2006-09-01 08:25:00,0.65542,0.65552,0.65513,0.65543,349799998.0
2006-09-01 08:30:00,0.65547,0.65557,0.655,0.65519,472000001.0
2006-09-01 08:35:00,0.65505,0.65515,0.65452,0.65457,412200003.0
2006-09-01 08:40:00,0.65467,0.65482,0.6544,0.6544,294800002.0
2006-09-01 08:45:00,0.6544,0.65466,0.65392,0.65404,386400002.0
2006-09-01 08:50:00,0.65422,0.65425,0.65382,0.65382,398699998.0
2006-09-01 08:55:00,0.65386,0.65392,0.65337,0.65378,404499998.0
2006-09-01 09:00:00,0.65364,0.65389,0.65312,0.65312,373200000.0
2006-09-01 09:05:00,0.65297,0.65315,0.65289,0.6531,403399995.0
2006-09-01 09:10:00,0.65308,0.65317,0.65285,0.65297,446599999.0
2006-09-01 09:15:00,0.653,0.6532,0.65289,0.65308,510399998.0
2006-09-01 09:20:00,0.65298,0.65303,0.65283,0.6529,341099995.0
2006-09-01 09:25:00,0.65295,0.65304,0.65275,0.65302,308699997.0
2006-09-01 09:30:00,0.65308,0.65325,0.65298,0.65318,372899999.0
2006-09-01 09:35:00,0.65316,0.65329,0.65305,0.65326,426299999.0
2006-09-01 09:40:00,0.65331,0.65335,0.65266,0.65285,389799999.0
2006-09-01 09:45:00,0.65299,0.65299,0.65258,0.65288,324300000.0
2006-09-01 09:50:00,0.65284,0.6529,0.65269,0.6529,484899999.0
2006-09-01 09:55:00,0.65275,0.65286,0.65262,0.65286,240399999.0
2006-09-01 10:00:00,0.65287,0.65287,0.6523,0.65271,559300006.0
2006-09-01 10:05:00,0.65278,0.65305,0.65266,0.65293,465300000.0
2006-09-01 10:10:00,0.65285,0.653,0.65237,0.653,363800000.0
2006-09-01 10:15:00,0.65301,0.65347,0.65288,0.65345,508000000.0
2006-09-01 10:20:00,0.65348,0.65367,0.65342,0.65358,397899997.0
2006-09-01 10:25:00,0.65345,0.65363,0.65293,0.65345,527600002.0
2006-09-01 10:30:00,0.65335,0.65367,0.65335,0.65359,378600000.0
2006-09-01 10:35:00,0.65351,0.65373,0.65316,0.6533,343299996.0
2006-09-01 10:40:00,0.6533,0.65377,0.6531,0.65364,400600001.0
2006-09-01 10:45:00,0.65365,0.65367,0.65342,0.65342,470000001.0
2006-09-01 10:50:00,0.65347,0.6535,0.65284,0.65329,441199998.0
2006-09-01 10:55:00,0.65343,0.65345,0.6532,0.65321,379999996.0
2006-09-01 11:00:00,0.65321,0.65333,0.653,0.65307,488900004.0
2006-09-01 11:05:00,0.65316,0.65316,0.65267,0.65295,347899998.0
2006-09-01 11:10:00,0.6529,0.65303,0.65274,0.65289,543699998.0
2006-09-01 11:15:00,0.65263,0.6532,0.6524,0.6531,549999998.0
2006-09-01 11:20:00,0.65305,0.65311,0.65275,0.65285,421499999.0
2006-09-01 11:25:00,0.6528,0.65289,0.65227,0.65227,524100000.0
2006-09-01 11:30:00,0.6528,0.65292,0.65236,0.65273,364799996.0
2006-09-01 11:35:00,0.6525,0.6531,0.6525,0.65307,593400003.0
2006-09-01 11:40:00,0.65306,0.65335,0.65279,0.65318,476700004.0
2006-09-01 11:45:00,0.65324,0.65344,0.65307,0.65339,562099994.0
2006-09-01 11:50:00,0.65336,0.65352,0.65326,0.65351,340400000.0
2006-09-01 11:55:00,0.65354,0.65365,0.65307,0.65365,364800001.0
2006-09-01 12:00:00,0.65365,0.65373,0.65347,0.65356,422399998.0
2006-09-01 12:05:00,0.65353,0.65368,0.6534,0.65351,477400001.0
2006-09-01 12:10:00,0.65322,0.65355,0.65291,0.6534,440399998.0
2006-09-01 12:15:00,0.65337,0.65359,0.65333,0.65333,432800001.0
2006-09-01 12:20:00,0.65341,0.65382,0.65327,0.65362,470300005.0
2006-09-01 12:25:00,0.65365,0.65379,0.65317,0.65374,340400002.0
2006-09-01 12:30:00,0.65375,0.65393,0.65367,0.65386,532200002.0
2006-09-01 12:35:00,0.65385,0.65402,0.65361,0.6538,371300000.0
2006-09-01 12:40:00,0.65367,0.65384,0.65309,0.65379,455700003.0
2006-09-01 12:45:00,0.65383,0.65395,0.65331,0.65387,363000000.0
2006-09-01 12:50:00,0.65386,0.6541,0.6538,0.65397,386800000.0
2006-09-01 12:55:00,0.65387,0.65437,0.65339,0.65437,535899998.0
2006-09-01 13:00:00,0.65428,0.65428,0.65387,0.65409,492300002.0
2006-09-01 13:05:00,0.65409,0.65423,0.6539,0.65408,499599996.0
2006-09-01 13:10:00,0.65422,0.65427,0.65377,0.65404,500000001.0
2006-09-01 13:15:00,0.65415,0.65432,0.65398,0.65413,338100000.0
2006-09-01 13:20:00,0.65424,0.65453,0.65413,0.6544,495300000.0
2006-09-01 13:25:00,0.65442,0.65462,0.65431,0.65455,530800000.0
2006-09-01 13:30:00,0.65449,0.65502,0.65449,0.65497,404999997.0
2006-09-01 13:35:00,0.655,0.65506,0.6547,0.65487,433100001.0
2006-09-01 13:40:00,0.65499,0.65535,0.65481,0.65525,463199999.0
2006-09-01 13:45:00,0.65523,0.65539,0.65517,0.65522,484600003.0
2006-09-01 13:50:00,0.65526,0.65548,0.65479,0.65528,438099995.0
2006-09-01 13:55:00,0.65521,0.65523,0.65479,0.65479,378899999.0
2006-09-01 14:00:00,0.65485,0.65535,0.65466,0.6552,497999997.0
2006-09-01 14:05:00,0.65517,0.65548,0.65515,0.65535,567199998.0
2006-09-01 14:10:00,0.65544,0.65554,0.65521,0.65527,393200001.0
2006-09-01 14:15:00,0.65533,0.65541,0.65516,0.65533,416500000.0
2006-09-01 14:20:00,0.65534,0.6557,0.65534,0.65544,445799997.0
2006-09-01 14:25:00,0.65544,0.65546,0.65355,0.65355,333299997.0
2006-09-01 14:30:00,0.65389,0.65426,0.65305,0.65398,544399993.0
2006-09-01 14:35:00,0.6541,0.65429,0.65383,0.65395,438700000.0
2006-09-01 14:40:00,0.65402,0.65456,0.65392,0.65409,493099998.0
2006-09-01 14:45:00,0.65395,0.65406,0.65367,0.65369,398599999.0
2006-09-01 14:50:00,0.65366,0.65371,0.65277,0.65331,389199996.0
2006-09-01 14:55:00,0.65329,0.65353,0.65318,0.6534,391899999.0
2006-09-01 15:00:00,0.65351,0.6539,0.65345,0.65383,543499998.0
2006-09-01 15:05:00,0.65367,0.65375,0.65335,0.65335,672800004.0
2006-09-01 15:10:00,0.65326,0.65399,0.65323,0.6536,372199996.0
2006-09-01 15:15:00,0.65352,0.65387,0.65342,0.65352,482199999.0
2006-09-01 15:20:00,0.65354,0.65362,0.65307,0.65355,497399998.0
2006-09-01 15:25:00,0.65365,0.65385,0.6536,0.65369,575099999.0
2006-09-01 15:30:00,0.65365,0.65388,0.65356,0.65372,455799998.0
2006-09-01 15:35:00,0.65372,0.65397,0.65353,0.65397,374199998.0
2006-09-01 15:40:00,0.65421,0.6547,0.65406,0.65425,451099995.0
2006-09-01 15:45:00,0.65423,0.6543,0.65401,0.65423,489099993.0
2006-09-01 15:50:00,0.65413,0.65437,0.65408,0.65412,421699998.0
2006-09-01 15:55:00,0.65405,0.65421,0.6535,0.65388,431300000.0
2006-09-01 16:00:00,0.65401,0.6544,0.65382,0.65398,537700003.0
2006-09-01 16:05:00,0.65394,0.65411,0.65356,0.65367,458600001.0
2006-09-01 16:10:00,0.65363,0.65412,0.65355,0.65367,480599999.0
2006-09-01 16:15:00,0.65365,0.65415,0.65365,0.65383,473899998.0
2006-09-01 16:20:00,0.65393,0.65407,0.65298,0.653,372800003.0
2006-09-01 16:25:00,0.653,0.65333,0.65286,0.65327,363900002.0
2006-09-01 16:30:00,0.65325,0.65367,0.6532,0.65352,555099999.0
2006-09-01 16:35:00,0.65357,0.65418,0.65351,0.65408,470499996.0
2006-09-01 16:40:00,0.65412,0.65441,0.65396,0.65417,499899998.0
2006-09-01 16:45:00,0.65435,0.65467,0.65435,0.6545,501600000.0
2006-09-01 16:50:00,0.65447,0.65508,0.65422,0.65508,444400001.0
2006-09-01 16:55:00,0.65511,0.65521,0.65389,0.65389,608700004.0
2006-09-01 17:00:00,0.65378,0.65417,0.6536,0.65413,541000000.0
2006-09-01 17:05:00,0.65416,0.65416,0.65328,0.65361,363399999.0
2006-09-01 17:10:00,0.65354,0.65387,0.65346,0.65383,339999998.0
2006-09-01 17:15:00,0.6539,0.65405,0.65376,0.6539,403599999.0
2006-09-01 17:20:00,0.65409,0.65425,0.65401,0.6542,399400000.0
2006-09-01 17:25:00,0.65412,0.65414,0.65356,0.65398,465899994.0
2006-09-01 17:30:00,0.65397,0.65416,0.65389,0.65392,500999996.0
2006-09-01 17:35:00,0.65389,0.65426,0.65389,0.654,333600002.0
2006-09-01 17:40:00,0.654,0.6543,0.65387,0.6543,296000001.0
2006-09-01 17:45:00,0.65423,0.65439,0.65356,0.65433,492699995.0
2006-09-01 17:50:00,0.65416,0.65433,0.65409,0.6543,437699997.0
2006-09-01 17:55:00,0.65423,0.65469,0.65406,0.65406,524499997.0
2006-09-01 18:00:00,0.6547,0.6549,0.65436,0.65436,624399999.0
2006-09-01 18:05:00,0.6544,0.65441,0.65386,0.65429,981600001.0
2006-09-01 18:10:00,0.65422,0.65436,0.65405,0.65405,364999995.0
2006-09-01 18:15:00,0.65403,0.65427,0.65374,0.65392,1145100000.0
2006-09-01 18:20:00,0.65396,0.65413,0.65387,0.654,1024999996.0
2006-09-01 18:25:00,0.65402,0.65431,0.65382,0.65404,954899999.0
2006-09-01 18:30:00,0.65397,0.65406,0.65374,0.65384,667799998.0
2006-09-01 18:35:00,0.65342,0.65396,0.65339,0.65374,953399998.0
2006-09-01 18:40:00,0.65367,0.65402,0.65341,0.65379,1485999994.0
2006-09-01 18:45:00,0.65398,0.6541,0.65384,0.65404,920499996.0
2006-09-01 18:50:00,0.65408,0.65408,0.65347,0.654,424199995.0
2006-09-01 18:55:00,0.65407,0.65407,0.65347,0.65396,751999996.0
2006-09-01 19:00:00,0.65394,0.65395,0.65375,0.65375,606599996.0
2006-09-01 19:05:00,0.65372,0.65399,0.65349,0.65378,700299997.0
2006-09-01 19:10:00,0.65386,0.65394,0.65328,0.65377,540300000.0
2006-09-01 19:15:00,0.65385,0.65408,0.65354,0.65363,535499999.0
2006-09-01 19:20:00,0.65398,0.65409,0.6534,0.65376,635100003.0
2006-09-01 19:25:00,0.65408,0.65416,0.65367,0.6538,601700001.0
2006-09-01 19:30:00,0.65384,0.65396,0.65341,0.65353,642200005.0
2006-09-01 19:35:00,0.65353,0.65403,0.65334,0.65373,819799995.0
2006-09-01 19:40:00,0.65408,0.6542,0.65353,0.65373,411500000.0
2006-09-01 19:45:00,0.65408,0.65421,0.65351,0.65379,398999997.0
2006-09-01 19:50:00,0.65389,0.65409,0.65345,0.65397,665999997.0
2006-09-01 19:55:00,0.65399,0.65418,0.65343,0.65399,917500002.0
2006-09-01 20:00:00,0.65354,0.6543,0.65354,0.65387,568299997.0
2006-09-01 20:05:00,0.65428,0.65439,0.65401,0.65427,791099998.0
2006-09-01 20:10:00,0.65371,0.6544,0.65368,0.65428,569800002.0
2006-09-01 20:15:00,0.65402,0.65434,0.6536,0.65407,1020199999.0
2006-09-01 20:20:00,0.65437,0.65438,0.65396,0.6543,559699998.0
2006-09-01 20:25:00,0.65419,0.65439,0.65392,0.65414,639900001.0
2006-09-01 20:30:00,0.65409,0.65444,0.65386,0.6544,885999997.0
2006-09-01 20:35:00,0.65392,0.6545,0.65389,0.65434,774200002.0
2006-09-01 20:40:00,0.65427,0.65461,0.65425,0.65448,644199996.0
2006-09-01 20:45:00,0.65446,0.65453,0.65407,0.65445,406999995.0
2006-09-01 20:50:00,0.65445,0.65455,0.65402,0.65431,823699992.0
2006-09-01 20:55:00,0.65429,0.65454,0.65395,0.65433,690100001.0
2006-09-01 21:00:00,0.65433,0.65462,0.65412,0.65423,628199999.0
2006-09-01 21:05:00,0.65441,0.6545,0.65425,0.65443,672100002.0
2006-09-01 21:10:00,0.6544,0.65446,0.65419,0.65446,543999999.0
2006-09-01 21:15:00,0.65445,0.65467,0.65421,0.65453,776799997.0
2006-09-01 21:20:00,0.65464,0.65492,0.65424,0.65477,700199998.0
2006-09-01 21:25:00,0.65474,0.65487,0.65443,0.65445,583899997.0
2006-09-01 21:30:00,0.65466,0.65494,0.65439,0.65462,625900001.0
2006-09-01 21:35:00,0.6547,0.65485,0.65456,0.65469,807799996.0
2006-09-01 21:40:00,0.65468,0.65485,0.65456,0.65477,524899996.0
2006-09-01 21:45:00,0.65474,0.65474,0.65404,0.65411,564699998.0
2006-09-01 21:50:00,0.65413,0.65474,0.65401,0.65462,354399998.0
2006-09-01 21:55:00,0.65444,0.65494,0.65405,0.65435,463900002.0
2006-09-01 22:00:00,0.65435,0.65485,0.65388,0.6544,379499997.0
2006-09-01 22:05:00,0.65451,0.65494,0.65409,0.65469,485200000.0
2006-09-01 22:10:00,0.65439,0.65478,0.6542,0.65452,627799998.0
2006-09-01 22:15:00,0.65456,0.65481,0.65424,0.65462,504799992.0
2006-09-01 22:20:00,0.65472,0.65504,0.65444,0.65478,674499999.0
2006-09-01 22:25:00,0.65458,0.65523,0.65455,0.655,420700001.0
2006-09-01 22:30:00,0.65473,0.65507,0.65459,0.65485,543299998.0
2006-09-01 22:35:00,0.65497,0.65503,0.65406,0.65451,439799997.0
2006-09-01 22:40:00,0.65463,0.65505,0.6542,0.65434,599199999.0
2006-09-01 22:45:00,0.65435,0.65474,0.65422,0.65443,638899996.0
2006-09-01 22:50:00,0.65441,0.65457,0.65408,0.65446,615199996.0
2006-09-01 22:55:00,0.65459,0.65514,0.65429,0.65458,508800002.0
2006-09-04 00:00:00,0.6551,0.6551,0.6551,0.6551,90399999.0
2006-09-04 00:15:00,0.6552,0.6552,0.6552,0.6552,90399999.0
2006-09-04 00:20:00,0.6551,0.6551,0.6549,0.655,271199997.0
2006-09-04 00:25:00,0.6552,0.6553,0.6552,0.6553,180799998.0
2006-09-04 00:30:00,0.6554,0.6556,0.6553,0.6556,361599996.0
2006-09-04 00:35:00,0.6555,0.6557,0.6555,0.6557,271199997.0
2006-09-04 00:40:00,0.6561,0.6565,0.656,0.6565,451999995.0
2006-09-04 00:45:00,0.6566,0.6566,0.6565,0.6565,271199997.0
2006-09-04 00:50:00,0.6566,0.6566,0.6565,0.6566,180799998.0
2006-09-04 00:55:00,0.6567,0.657,0.6565,0.657,361599996.0
2006-09-04 01:00:00,0.6569,0.6579,0.6569,0.6574,361599996.0
2006-09-04 01:05:00,0.6575,0.6575,0.6571,0.6571,451999995.0
2006-09-04 01:10:00,0.6572,0.6572,0.6569,0.6571,361599996.0
2006-09-04 01:15:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:20:00,0.6573,0.6573,0.6571,0.6571,90399999.0
2006-09-04 01:25:00,0.657,0.6572,0.657,0.6572,180799998.0
2006-09-04 01:30:00,0.6573,0.6576,0.6573,0.6575,271199997.0
2006-09-04 01:35:00,0.6574,0.6576,0.6573,0.6574,361599996.0
2006-09-04 01:40:00,0.6572,0.6574,0.6572,0.6574,361599996.0
2006-09-04 01:45:00,0.6572,0.6573,0.6571,0.6572,361599996.0
2006-09-04 01:50:00,0.6571,0.6572,0.657,0.657,180799998.0
2006-09-04 01:55:00,0.6569,0.6571,0.6569,0.6569,271199997.0
2006-09-04 02:00:00,0.65687,0.6571,0.65648,0.65687,461300000.0
2006-09-04 02:05:00,0.65695,0.65745,0.65673,0.65732,563800001.0
2006-09-04 02:10:00,0.65728,0.65749,0.65686,0.65733,612100001.0
2006-09-04 02:15:00,0.65739,0.65744,0.65658,0.65658,632499996.0
2006-09-04 02:20:00,0.65689,0.65734,0.6565,0.65718,526400001.0
2006-09-04 02:25:00,0.65707,0.65733,0.65674,0.65684,436800000.0
2006-09-04 02:30:00,0.65705,0.65726,0.65671,0.65686,483099996.0
2006-09-04 02:35:00,0.65693,0.6573,0.65673,0.65704,445000001.0
2006-09-04 02:40:00,0.65717,0.65732,0.65656,0.65709,684399999.0
2006-09-04 02:45:00,0.65714,0.65725,0.65681,0.657,547099998.0
2006-09-04 02:50:00,0.65696,0.65709,0.6565,0.65682,658000002.0
2006-09-04 02:55:00,0.65675,0.65691,0.65593,0.65632,518300000.0
2006-09-04 03:00:00,0.65631,0.65687,0.6561,0.65651,574600000.0
2006-09-04 03:05:00,0.65677,0.65727,0.65643,0.65685,736300006.0
2006-09-04 03:10:00,0.65695,0.65752,0.65658,0.65743,487899997.0
2006-09-04 03:15:00,0.6574,0.65747,0.65691,0.65714,578900000.0
2006-09-04 03:20:00,0.65742,0.65745,0.65671,0.65695,623800001.0
2006-09-04 03:25:00,0.65704,0.65713,0.65654,0.65682,493099998.0
2006-09-04 03:30:00,0.65661,0.65722,0.65623,0.65633,601599994.0
2006-09-04 03:35:00,0.65643,0.65677,0.65626,0.65642,480800000.0
2006-09-04 03:40:00,0.65626,0.65665,0.65604,0.65614,624600001.0
2006-09-04 03:45:00,0.65614,0.65657,0.65586,0.65619,534300006.0
2006-09-04 03:50:00,0.65621,0.65633,0.65581,0.65629,702400002.0
2006-09-04 03:55:00,0.65624,0.65632,0.65569,0.65618,662299999.0
2006-09-04 04:00:00,0.65584,0.65629,0.65577,0.6561,575899998.0
2006-09-04 04:05:00,0.65629,0.6572,0.65595,0.65693,564199997.0
2006-09-04 04:10:00,0.65682,0.65688,0.65638,0.65663,479199997.0
2006-09-04 04:15:00,0.65644,0.6569,0.65617,0.65645,488799998.0
2006-09-04 04:20:00,0.65652,0.65671,0.6562,0.6562,601399996.0
2006-09-04 04:25:00,0.65647,0.65662,0.65607,0.65648,646699995.0
2006-09-04 04:30:00,0.65641,0.65657,0.65601,0.65656,510699999.0
2006-09-04 04:35:00,0.65641,0.65642,0.65583,0.65635,570100004.0
2006-09-04 04:40:00,0.65632,0.65649,0.65595,0.65621,533599999.0
2006-09-04 04:45:00,0.65623,0.65648,0.6558,0.65587,598199998.0
2006-09-04 04:50:00,0.65565,0.65609,0.65562,0.65607,534800002.0
2006-09-04 04:55:00,0.65615,0.6563,0.65556,0.65588,451799999.0
2006-09-04 05:00:00,0.65584,0.65595,0.65527,0.65558,470099999.0
2006-09-04 05:05:00,0.65564,0.65624,0.65533,0.65609,538099999.0
2006-09-04 05:10:00,0.65584,0.65624,0.65565,0.65605,493500006.0
2006-09-04 05:15:00,0.65569,0.65614,0.65564,0.65567,482299999.0
2006-09-04 05:20:00,0.65571,0.65621,0.65546,0.65575,581899996.0
2006-09-04 05:25:00,0.65575,0.65609,0.65549,0.65607,533800001.0
2006-09-04 05:30:00,0.65606,0.65607,0.65555,0.6559,467000000.0
2006-09-04 05:35:00,0.65606,0.65608,0.65561,0.65578,642300002.0
2006-09-04 05:40:00,0.65584,0.65614,0.65562,0.65594,402400000.0
2006-09-04 05:45:00,0.65596,0.65619,0.65573,0.65578,551899996.0
2006-09-04 05:50:00,0.65579,0.65626,0.65563,0.65604,532600002.0
2006-09-04 05:55:00,0.65583,0.65625,0.65575,0.65608,526399994.0
2006-09-04 06:00:00,0.65598,0.6563,0.6558,0.65614,559199999.0
2006-09-04 06:05:00,0.65627,0.65634,0.65587,0.65631,541600002.0
2006-09-04 06:10:00,0.65634,0.65634,0.65585,0.65616,331700000.0
2006-09-04 06:15:00,0.65609,0.65635,0.65592,0.65606,578799999.0
2006-09-04 06:20:00,0.65601,0.65617,0.65565,0.656,464000001.0
2006-09-04 06:25:00,0.65608,0.6564,0.65594,0.65638,553399997.0
2006-09-04 06:30:00,0.65637,0.65657,0.65599,0.65643,576400000.0
2006-09-04 06:35:00,0.6561,0.65647,0.65596,0.65629,424100000.0
2006-09-04 06:40:00,0.65622,0.65651,0.65601,0.65637,622600004.0
2006-09-04 06:45:00,0.65593,0.65646,0.65592,0.65638,538299999.0
2006-09-04 06:50:00,0.65662,0.65664,0.6561,0.65636,640400007.0
2006-09-04 06:55:00,0.65637,0.65655,0.65607,0.65607,509100002.0
2006-09-04 07:00:00,0.65615,0.65648,0.65586,0.65635,490899998.0
2006-09-04 07:05:00,0.65631,0.65653,0.65607,0.65653,545600001.0
2006-09-04 07:10:00,0.65622,0.65673,0.65614,0.65648,538799999.0
2006-09-04 07:15:00,0.65621,0.65666,0.65617,0.65645,708599999.0
2006-09-04 07:20:00,0.65667,0.65667,0.65606,0.65632,598100006.0
2006-09-04 07:25:00,0.65621,0.65666,0.65615,0.65651,497499998.0
2006-09-04 07:30:00,0.65646,0.65663,0.65613,0.65651,428799996.0
2006-09-04 07:35:00,0.65621,0.65655,0.65593,0.65655,484799998.0
2006-09-04 07:40:00,0.65646,0.65657,0.6559,0.65627,505099999.0
2006-09-04 07:45:00,0.6563,0.65657,0.65595,0.65644,509299996.0
2006-09-04 07:50:00,0.65641,0.65661,0.6559,0.65616,566199999.0
2006-09-04 07:55:00,0.65611,0.65674,0.65593,0.65633,505899998.0
2006-09-04 08:00:00,0.65627,0.65657,0.65583,0.65615,522200002.0
2006-09-04 08:05:00,0.65603,0.65611,0.65523,0.65565,623099994.0
2006-09-04 08:10:00,0.6559,0.65606,0.65547,0.65563,496899999.0
2006-09-04 08:15:00,0.65585,0.65602,0.65546,0.6557,475899999.0
2006-09-04 08:20:00,0.65583,0.65588,0.65516,0.65521,530800000.0
2006-09-04 08:25:00,0.65501,0.65568,0.65469,0.65493,643299997.0
2006-09-04 08:30:00,0.65567,0.65591,0.65501,0.6555,595100000.0
2006-09-04 08:35:00,0.65538,0.65557,0.65496,0.65549,572900001.0
2006-09-04 08:40:00,0.65542,0.65579,0.65499,0.65516,681300001.0
2006-09-04 08:45:00,0.6554,0.65568,0.65495,0.6553,436099999.0
2006-09-04 08:50:00,0.65543,0.65572,0.65509,0.65554,421799998.0
2006-09-04 08:55:00,0.65557,0.65562,0.65502,0.65527,648100000.0
2006-09-04 09:00:00,0.65516,0.6556,0.65495,0.65544,530299998.0
2006-09-04 09:05:00,0.65542,0.65586,0.65526,0.65566,622900002.0
2006-09-04 09:10:00,0.65561,0.65591,0.65516,0.65538,459199997.0
2006-09-04 09:15:00,0.65556,0.65585,0.65496,0.65525,595599994.0
2006-09-04 09:20:00,0.65518,0.65571,0.65508,0.65533,491300001.0
2006-09-04 09:25:00,0.65543,0.65565,0.65459,0.65464,570699997.0
2006-09-04 09:30:00,0.65507,0.65528,0.65444,0.65446,506099996.0
2006-09-04 09:35:00,0.65482,0.65521,0.65401,0.65436,546900000.0
2006-09-04 09:40:00,0.65481,0.65487,0.65433,0.65445,567400001.0
2006-09-04 09:45:00,0.65407,0.65468,0.65372,0.65385,468200000.0
2006-09-04 09:50:00,0.65388,0.65396,0.6529,0.65334,694799993.0
2006-09-04 09:55:00,0.65332,0.65347,0.65271,0.6529,486800001.0
2006-09-04 10:00:00,0.6529,0.65321,0.65251,0.65319,508499998.0
2006-09-04 10:05:00,0.65283,0.65312,0.65195,0.65253,552799997.0
2006-09-04 10:10:00,0.65247,0.65255,0.6517,0.65217,635399999.0
2006-09-04 10:15:00,0.65189,0.65207,0.65039,0.65067,609399999.0
2006-09-04 10:20:00,0.65076,0.65109,0.64989,0.65018,588500001.0
2006-09-04 10:25:00,0.6499,0.65033,0.64941,0.65004,581199996.0
2006-09-04 10:30:00,0.6503,0.65031,0.64955,0.6499,501500001.0
2006-09-04 10:35:00,0.64965,0.65009,0.6492,0.64939,439500002.0
2006-09-04 10:40:00,0.64942,0.64944,0.64827,0.64871,521300005.0
2006-09-04 10:45:00,0.6487,0.64913,0.64847,0.64883,634900003.0
2006-09-04 10:50:00,0.64882,0.64894,0.64818,0.64828,548899997.0
2006-09-04 10:55:00,0.6485,0.64911,0.64828,0.64864,541499999.0
2006-09-04 11:00:00,0.64904,0.64932,0.64839,0.64888,714200006.0
2006-09-04 11:05:00,0.64895,0.64929,0.64857,0.64914,499700002.0
2006-09-04 11:10:00,0.64888,0.64929,0.64843,0.64877,532200000.0
2006-09-04 11:15:00,0.64846,0.64889,0.64816,0.64851,478499993.0
2006-09-04 11:20:00,0.6485,0.64865,0.64788,0.64804,592899999.0
2006-09-04 11:25:00,0.64808,0.64849,0.64792,0.64826,459199996.0
2006-09-04 11:30:00,0.64849,0.64918,0.64817,0.64853,499599998.0
2006-09-04 11:35:00,0.64858,0.64901,0.64843,0.64889,550499999.0
2006-09-04 11:40:00,0.64917,0.64927,0.64861,0.64908,569500001.0
2006-09-04 11:45:00,0.6492,0.64996,0.64893,0.64961,512400000.0
2006-09-04 11:50:00,0.64975,0.65005,0.64925,0.6499,537999998.0
2006-09-04 11:55:00,0.64975,0.65054,0.64954,0.64965,662299997.0
2006-09-04 12:00:00,0.64951,0.65045,0.64942,0.64988,517799998.0
2006-09-04 12:05:00,0.65009,0.65047,0.64962,0.65018,576699999.0
2006-09-04 12:10:00,0.65011,0.65104,0.64989,0.65098,507799999.0
2006-09-04 12:15:00,0.65099,0.65119,0.65058,0.651,531700005.0
2006-09-04 12:20:00,0.65087,0.65126,0.65065,0.65114,646600001.0
2006-09-04 12:25:00,0.65097,0.65178,0.65076,0.65159,558799999.0
2006-09-04 12:30:00,0.65137,0.65169,0.65106,0.65159,536400005.0
2006-09-04 12:35:00,0.6515,0.65201,0.65113,0.6519,433999997.0
2006-09-04 12:40:00,0.65148,0.65199,0.65135,0.65187,501000000.0
2006-09-04 12:45:00,0.65195,0.65198,0.65132,0.65155,549399998.0
2006-09-04 12:50:00,0.65149,0.65229,0.65121,0.65218,552199998.0
2006-09-04 12:55:00,0.65217,0.6524,0.65146,0.65155,667000000.0
2006-09-04 13:00:00,0.65147,0.65225,0.6512,0.65186,583100000.0
2006-09-04 13:05:00,0.6517,0.65199,0.65099,0.65183,443899997.0
2006-09-04 13:10:00,0.65193,0.65248,0.65178,0.65209,538800002.0
2006-09-04 13:15:00,0.6518,0.65212,0.65157,0.65179,492199997.0
2006-09-04 13:20:00,0.65183,0.65216,0.65154,0.65201,543499997.0
2006-09-04 13:25:00,0.65195,0.65212,0.65152,0.65196,465499997.0
2006-09-04 13:30:00,0.65176,0.65209,0.65156,0.65194,451899998.0
2006-09-04 13:35:00,0.652,0.65215,0.65147,0.65185,599400000.0
2006-09-04 13:40:00,0.65183,0.65207,0.65147,0.65193,431900001.0
2006-09-04 13:45:00,0.65153,0.65209,0.6514,0.65181,550600003.0
2006-09-04 13:50:00,0.65181,0.65218,0.65148,0.65162,484599997.0
2006-09-04 13:55:00,0.65181,0.65251,0.65166,0.652,588100001.0
2006-09-04 14:00:00,0.65212,0.65253,0.65161,0.65232,465199998.0
2006-09-04 14:05:00,0.65237,0.65269,0.65176,0.65177,477899998.0
2006-09-04 14:10:00,0.65191,0.65226,0.6517,0.65178,509500000.0
2006-09-04 14:15:00,0.65194,0.65229,0.65159,0.65172,609199998.0
2006-09-04 14:20:00,0.65157,0.65231,0.65157,0.65222,568299995.0
2006-09-04 14:25:00,0.65235,0.65243,0.65166,0.65191,519100001.0
2006-09-04 14:30:00,0.6519,0.6523,0.65168,0.65197,456499999.0
2006-09-04 14:35:00,0.652,0.65218,0.6516,0.65172,503299998.0
2006-09-04 14:40:00,0.65178,0.65244,0.65165,0.65209,560100001.0
2006-09-04 14:45:00,0.65201,0.65256,0.65193,0.65221,526500001.0
2006-09-04 14:50:00,0.65196,0.65249,0.65176,0.65193,577700000.0
2006-09-04 14:55:00,0.65207,0.6524,0.65185,0.65191,639799999.0
2006-09-04 15:00:00,0.65198,0.65237,0.65182,0.65227,526499999.0
2006-09-04 15:05:00,0.6521,0.65236,0.65181,0.65203,577500003.0
2006-09-04 15:10:00,0.652,0.6525,0.65166,0.65177,584000001.0
2006-09-04 15:15:00,0.65222,0.65245,0.65157,0.6523,551199996.0
2006-09-04 15:20:00,0.65208,0.65232,0.6517,0.65216,525499996.0
2006-09-04 15:25:00,0.65224,0.65257,0.65188,0.65248,489399999.0
2006-09-04 15:30:00,0.65248,0.65283,0.65204,0.65283,641199996.0
2006-09-04 15:35:00,0.65271,0.65313,0.65239,0.65292,576500003.0
2006-09-04 15:40:00,0.65273,0.65325,0.6525,0.65312,503700004.0
2006-09-04 15:45:00,0.65317,0.65317,0.65237,0.65237,526700001.0
2006-09-04 15:50:00,0.65266,0.65305,0.65241,0.65293,500199998.0
2006-09-04 15:55:00,0.6526,0.65305,0.6524,0.65296,561399995.0
2006-09-04 16:00:00,0.65281,0.65322,0.65253,0.65301,542599996.0
2006-09-04 16:05:00,0.65316,0.65346,0.65274,0.65274,556399995.0
2006-09-04 16:10:00,0.65289,0.65336,0.65262,0.65272,593599997.0
2006-09-04 16:15:00,0.65267,0.65321,0.65261,0.65289,495200007.0
2006-09-04 16:20:00,0.65275,0.65317,0.65265,0.65273,661199996.0
2006-09-04 16:25:00,0.65278,0.65315,0.65235,0.65241,453599998.0
2006-09-04 16:30:00,0.6523,0.65298,0.6523,0.65265,525000001.0
2006-09-04 16:35:00,0.65266,0.65307,0.65224,0.65286,453899999.0
2006-09-04 16:40:00,0.65287,0.6532,0.65225,0.65286,614199999.0
2006-09-04 16:45:00,0.65278,0.65316,0.65247,0.65287,488300000.0
2006-09-04 16:50:00,0.65288,0.65321,0.65244,0.6528,637199998.0
2006-09-04 16:55:00,0.6528,0.65301,0.65209,0.6523,525600003.0
2006-09-04 17:00:00,0.65245,0.653,0.65187,0.653,573699998.0
2006-09-04 17:05:00,0.6528,0.65319,0.65254,0.65283,409299999.0
2006-09-04 17:10:00,0.65297,0.65317,0.65238,0.6525,564099998.0
2006-09-04 17:15:00,0.65256,0.65301,0.65239,0.65291,636599998.0
2006-09-04 17:20:00,0.65284,0.65319,0.65264,0.65287,520699997.0
2006-09-04 17:25:00,0.65281,0.65354,0.65269,0.65291,435499995.0
2006-09-04 17:30:00,0.65309,0.65345,0.65277,0.65311,479699995.0
2006-09-04 17:35:00,0.65303,0.65345,0.65291,0.65345,457499997.0
2006-09-04 17:40:00,0.65305,0.6535,0.65292,0.6531,484399999.0
2006-09-04 17:45:00,0.65338,0.65338,0.65277,0.65313,613799998.0
2006-09-04 17:50:00,0.65297,0.65331,0.65285,0.653,507200001.0
2006-09-04 17:55:00,0.65299,0.65352,0.65291,0.65316,496300002.0
2006-09-04 18:00:00,0.65311,0.65354,0.65292,0.65343,744299996.0
2006-09-04 18:05:00,0.65304,0.65362,0.65253,0.65263,1018299995.0
2006-09-04 18:10:00,0.65273,0.65326,0.65262,0.65267,598800000.0
2006-09-04 18:15:00,0.65255,0.65326,0.65255,0.65295,1428400001.0
2006-09-04 18:20:00,0.65292,0.65304,0.65216,0.65261,922799994.0
2006-09-04 18:25:00,0.65299,0.65311,0.65255,0.65292,1043499994.0
2006-09-04 18:30:00,0.65272,0.65301,0.65224,0.65261,636899993.0
2006-09-04 18:35:00,0.65261,0.65304,0.65249,0.65293,921699997.0
2006-09-04 18:40:00,0.65285,0.65312,0.6524,0.65302,1404999996.0
2006-09-04 18:45:00,0.65303,0.65307,0.65169,0.65233,1081800001.0
2006-09-04 18:50:00,0.65235,0.65269,0.65221,0.65248,529499997.0
2006-09-04 18:55:00,0.65258,0.65288,0.65199,0.65251,575600001.0
2006-09-04 19:00:00,0.65244,0.65257,0.65184,0.65184,747299993.0
2006-09-04 19:05:00,0.65192,0.65266,0.65191,0.6522,786600002.0
2006-09-04 19:10:00,0.6522,0.6525,0.65184,0.65218,426699999.0
2006-09-04 19:15:00,0.65207,0.65241,0.65193,0.65206,416500001.0
2006-09-04 19:20:00,0.65206,0.6524,0.65183,0.65209,550600002.0
2006-09-04 19:25:00,0.65215,0.6523,0.65187,0.65216,641000005.0
2006-09-04 19:30:00,0.65214,0.65249,0.65203,0.65218,522299998.0
2006-09-04 19:35:00,0.6521,0.65248,0.65179,0.65196,649300001.0
2006-09-04 19:40:00,0.65225,0.65231,0.65183,0.65206,527099996.0
2006-09-04 19:45:00,0.65213,0.65245,0.65191,0.65232,492700000.0
2006-09-04 19:50:00,0.65188,0.65264,0.65187,0.65215,616599996.0
2006-09-04 19:55:00,0.65202,0.65266,0.65191,0.65255,959099992.0
2006-09-04 20:00:00,0.65254,0.65272,0.65175,0.65192,700699996.0
2006-09-04 20:05:00,0.65201,0.6524,0.6518,0.6523,692799993.0
2006-09-04 20:10:00,0.65214,0.65243,0.65151,0.65216,481700001.0
2006-09-04 20:15:00,0.65212,0.65251,0.65165,0.65208,850800004.0
2006-09-04 20:20:00,0.65208,0.65236,0.65183,0.65226,523499998.0
2006-09-04 20:25:00,0.65231,0.65244,0.65213,0.65225,436299999.0
2006-09-04 20:30:00,0.65216,0.65253,0.65183,0.65212,991399991.0
2006-09-04 20:35:00,0.65203,0.65256,0.65185,0.65248,869399997.0
2006-09-04 20:40:00,0.65246,0.65255,0.65208,0.65233,524900003.0
2006-09-04 20:45:00,0.65229,0.65247,0.65193,0.65228,472000000.0
2006-09-04 20:50:00,0.65227,0.65242,0.6516,0.65167,815599994.0
2006-09-04 20:55:00,0.65159,0.65188,0.65138,0.65177,783600000.0
2006-09-04 21:00:00,0.65184,0.65204,0.6514,0.6514,654699991.0
2006-09-04 21:05:00,0.65154,0.652,0.65141,0.652,541800000.0
2006-09-04 21:10:00,0.652,0.65213,0.65177,0.65192,563300002.0
2006-09-04 21:15:00,0.65192,0.65205,0.65179,0.65191,827799999.0
2006-09-04 21:20:00,0.65197,0.65209,0.65177,0.65194,653800006.0
2006-09-04 21:25:00,0.65193,0.65201,0.65139,0.65187,586599994.0
2006-09-04 21:30:00,0.65201,0.65208,0.65151,0.65166,615699999.0
2006-09-04 21:35:00,0.65172,0.65185,0.65159,0.65179,737200000.0
2006-09-04 21:40:00,0.65183,0.65257,0.65161,0.65226,487899997.0
2006-09-04 21:45:00,0.65247,0.65248,0.65185,0.65189,502200001.0
2006-09-04 21:50:00,0.65188,0.65206,0.6516,0.65193,432599999.0
2006-09-04 21:55:00,0.65193,0.65216,0.65159,0.65192,430899999.0
2006-09-04 22:00:00,0.65194,0.65205,0.65183,0.65189,518700002.0
2006-09-04 22:05:00,0.65184,0.6521,0.6516,0.65184,518600000.0
2006-09-04 22:10:00,0.65187,0.65207,0.6518,0.65189,534199999.0
2006-09-04 22:15:00,0.65186,0.65203,0.65168,0.65182,512700000.0
2006-09-04 22:20:00,0.65183,0.652,0.65145,0.65185,638300001.0
2006-09-04 22:25:00,0.65174,0.65211,0.65167,0.65185,460200001.0
2006-09-04 22:30:00,0.65187,0.65203,0.65158,0.65185,513400000.0
2006-09-04 22:35:00,0.65187,0.65193,0.65141,0.65179,703000005.0
2006-09-04 22:40:00,0.65194,0.65213,0.65164,0.65182,713999996.0
2006-09-04 22:45:00,0.65194,0.65199,0.65148,0.65174,591799999.0
2006-09-04 22:50:00,0.65201,0.65206,0.6513,0.6513,575500000.0
2006-09-04 22:55:00,0.65134,0.65163,0.65082,0.65082,662300001.0
2006-09-04 23:00:00,0.65114,0.65144,0.65097,0.6512,581000002.0
2006-09-04 23:05:00,0.65102,0.65159,0.65084,0.65132,512699999.0
2006-09-04 23:10:00,0.65127,0.65151,0.65091,0.65111,528899997.0
2006-09-04 23:15:00,0.6512,0.65152,0.65113,0.65127,534800001.0
2006-09-04 23:20:00,0.65134,0.65144,0.65085,0.65102,563499997.0
2006-09-04 23:25:00,0.65097,0.6511,0.65057,0.65101,376400000.0
2006-09-04 23:30:00,0.65085,0.65122,0.65075,0.65105,525999998.0
2006-09-04 23:35:00,0.65113,0.6515,0.65104,0.65131,476199996.0
2006-09-04 23:40:00,0.6514,0.6516,0.65106,0.65154,519200003.0
2006-09-04 23:45:00,0.65161,0.65161,0.65104,0.6513,517300000.0
2006-09-04 23:50:00,0.65139,0.65198,0.6512,0.65136,534099996.0
2006-09-04 23:55:00,0.65147,0.65164,0.65117,0.65138,546100001.0
2006-09-05 00:00:00,0.65146,0.65172,0.65108,0.65161,412600002.0
2006-09-05 00:05:00,0.65149,0.65188,0.65129,0.65188,579900003.0
2006-09-05 00:10:00,0.6519,0.65193,0.65127,0.65155,452999997.0
2006-09-05 00:15:00,0.65164,0.65169,0.65118,0.65147,424799997.0
2006-09-05 00:20:00,0.65147,0.6519,0.65131,0.6515,453800004.0
2006-09-05 00:25:00,0.65164,0.65176,0.65118,0.6516,585300001.0
2006-09-05 00:30:00,0.65172,0.65179,0.6512,0.65132,373799999.0
2006-09-05 00:35:00,0.65166,0.65183,0.65134,0.65175,494000003.0
2006-09-05 00:40:00,0.65173,0.65178,0.6513,0.6515,539899998.0
2006-09-05 00:45:00,0.65159,0.65163,0.65076,0.65117,651800000.0
2006-09-05 00:50:00,0.65124,0.65133,0.65079,0.65102,714899998.0
2006-09-05 00:55:00,0.65107,0.65107,0.65019,0.65055,575600005.0
2006-09-05 01:00:00,0.6506,0.65103,0.65052,0.65087,589900000.0
2006-09-05 01:05:00,0.65092,0.65092,0.65037,0.65058,507699998.0
2006-09-05 01:10:00,0.65067,0.65094,0.65032,0.65052,527800000.0
2006-09-05 01:15:00,0.65079,0.65092,0.65039,0.65073,589899993.0
2006-09-05 01:20:00,0.65065,0.65089,0.65038,0.6507,671500004.0
2006-09-05 01:25:00,0.65065,0.6508,0.65027,0.65049,618799997.0
2006-09-05 01:30:00,0.65069,0.65095,0.65034,0.65071,524499999.0
2006-09-05 01:35:00,0.6506,0.65103,0.65051,0.65068,607999998.0
2006-09-05 01:40:00,0.65097,0.65109,0.65055,0.65094,478499998.0
2006-09-05 01:45:00,0.65109,0.65137,0.65078,0.6511,540600000.0
2006-09-05 01:50:00,0.65114,0.65126,0.65079,0.65118,555399999.0
2006-09-05 01:55:00,0.65103,0.65156,0.65085,0.65123,491999997.0
2006-09-05 02:00:00,0.65128,0.6514,0.65068,0.65068,588300000.0
2006-09-05 02:05:00,0.65066,0.65125,0.65047,0.65061,454000002.0
2006-09-05 02:10:00,0.6507,0.65086,0.64928,0.64997,562100000.0
2006-09-05 02:15:00,0.64985,0.65001,0.64887,0.64932,573799997.0
2006-09-05 02:20:00,0.64931,0.64931,0.64808,0.64828,555699997.0
2006-09-05 02:25:00,0.64847,0.64847,0.64747,0.64805,594100001.0
2006-09-05 02:30:00,0.64802,0.64813,0.64725,0.6475,548900005.0
2006-09-05 02:35:00,0.64749,0.64759,0.64673,0.64714,549800001.0
2006-09-05 02:40:00,0.64668,0.64752,0.64662,0.64715,554400000.0
2006-09-05 02:45:00,0.64711,0.64744,0.64675,0.64707,536899993.0
2006-09-05 02:50:00,0.64718,0.64738,0.64676,0.64697,588900000.0
2006-09-05 02:55:00,0.64697,0.64722,0.64593,0.64611,508600000.0
2006-09-05 03:00:00,0.64612,0.64714,0.64603,0.64638,507300000.0
2006-09-05 03:05:00,0.6465,0.64666,0.64579,0.64607,522300001.0
2006-09-05 03:10:00,0.64611,0.64689,0.64598,0.64676,655599995.0
2006-09-05 03:15:00,0.64663,0.64684,0.64621,0.64652,499699996.0
2006-09-05 03:20:00,0.64647,0.64705,0.64647,0.64688,570300000.0
2006-09-05 03:25:00,0.64683,0.64704,0.6465,0.64692,462700002.0
2006-09-05 03:30:00,0.6469,0.64703,0.64632,0.6465,602999994.0
2006-09-05 03:35:00,0.64681,0.64697,0.64617,0.64647,605099998.0
2006-09-05 03:40:00,0.64657,0.64679,0.64608,0.64665,475000000.0
2006-09-05 03:45:00,0.64669,0.64669,0.646,0.64645,616499995.0
2006-09-05 03:50:00,0.64626,0.64683,0.64616,0.6465,473800001.0
2006-09-05 03:55:00,0.64647,0.64706,0.64618,0.64661,602599997.0
2006-09-05 04:00:00,0.64663,0.64691,0.64644,0.64679,572500001.0
2006-09-05 04:05:00,0.64671,0.64687,0.64626,0.64677,595099997.0
2006-09-05 04:10:00,0.64645,0.64679,0.64624,0.64634,453599995.0
2006-09-05 04:15:00,0.6466,0.64678,0.64624,0.64654,672700005.0
2006-09-05 04:20:00,0.64641,0.64676,0.64628,0.6466,714099997.0
2006-09-05 04:25:00,0.64654,0.64726,0.64651,0.64672,520400000.0
2006-09-05 04:30:00,0.64682,0.6473,0.6466,0.64725,608200003.0
2006-09-05 04:35:00,0.64693,0.6474,0.64686,0.64733,676100001.0
2006-09-05 04:40:00,0.64739,0.64745,0.64671,0.6469,526000005.0
2006-09-05 04:45:00,0.64691,0.64716,0.64643,0.6469,591099997.0
2006-09-05 04:50:00,0.64685,0.64704,0.64658,0.64658,574399999.0
2006-09-05 04:55:00,0.64697,0.64697,0.64609,0.64641,598400003.0
2006-09-05 05:00:00,0.6463,0.64653,0.64579,0.6462,734600000.0
2006-09-05 05:05:00,0.64596,0.64664,0.64587,0.64664,499900001.0
2006-09-05 05:10:00,0.64669,0.64683,0.64629,0.64647,578800001.0
2006-09-05 05:15:00,0.64643,0.64673,0.64608,0.6465,532200002.0
2006-09-05 05:20:00,0.64646,0.64662,0.64591,0.64618,466799996.0
2006-09-05 05:25:00,0.6463,0.64655,0.64599,0.64639,430799997.0
2006-09-05 05:30:00,0.64623,0.64673,0.64587,0.64608,479200004.0
2006-09-05 05:35:00,0.64614,0.64651,0.64592,0.6464,569199997.0
2006-09-05 05:40:00,0.64651,0.64657,0.64596,0.64621,487899998.0
2006-09-05 05:45:00,0.6462,0.6466,0.64603,0.64652,541900000.0
2006-09-05 05:50:00,0.64651,0.64662,0.64597,0.64632,485500000.0
2006-09-05 05:55:00,0.64645,0.64665,0.6451,0.64532,495900004.0
2006-09-05 06:00:00,0.64528,0.646,0.64507,0.64526,533300002.0
2006-09-05 06:05:00,0.64506,0.64554,0.64426,0.64438,516400000.0
2006-09-05 06:10:00,0.64429,0.64464,0.6439,0.64435,480199996.0
2006-09-05 06:15:00,0.64457,0.64468,0.64404,0.64427,619799998.0
2006-09-05 06:20:00,0.64414,0.64433,0.64369,0.64381,661699997.0
2006-09-05 06:25:00,0.644,0.64429,0.64369,0.64383,690399999.0
2006-09-05 06:30:00,0.64383,0.64418,0.64362,0.64398,511500006.0
2006-09-05 06:35:00,0.64366,0.64412,0.64364,0.64398,536600000.0
2006-09-05 06:40:00,0.64383,0.6441,0.64354,0.6441,549500001.0
2006-09-05 06:45:00,0.64406,0.64426,0.64366,0.64417,546599998.0
2006-09-05 06:50:00,0.64418,0.64466,0.64381,0.64441,562999999.0
2006-09-05 06:55:00,0.6443,0.64514,0.6442,0.64499,632899999.0
2006-09-05 07:00:00,0.64504,0.6451,0.64426,0.64478,581400002.0
2006-09-05 07:05:00,0.64463,0.64544,0.64457,0.64494,482500001.0
2006-09-05 07:10:00,0.64497,0.64557,0.64463,0.64556,514299999.0
2006-09-05 07:15:00,0.64542,0.64554,0.64495,0.64554,575599994.0
2006-09-05 07:20:00,0.64518,0.64569,0.64504,0.64532,396700001.0
2006-09-05 07:25:00,0.64572,0.64572,0.64491,0.64546,628899999.0
2006-09-05 07:30:00,0.64554,0.64569,0.64493,0.64557,502899998.0
2006-09-05 07:35:00,0.64539,0.64576,0.64509,0.64509,606600008.0
2006-09-05 07:40:00,0.64509,0.6457,0.6447,0.64491,595299993.0
2006-09-05 07:45:00,0.64466,0.6451,0.64435,0.64494,616900003.0
2006-09-05 07:50:00,0.645,0.645,0.64427,0.64445,632999997.0
2006-09-05 07:55:00,0.64497,0.64554,0.64458,0.64543,542299995.0
2006-09-05 08:00:00,0.64508,0.64552,0.64462,0.64519,515700000.0
2006-09-05 08:05:00,0.64537,0.64558,0.64473,0.64542,719700000.0
2006-09-05 08:10:00,0.64525,0.64579,0.64477,0.64571,536600003.0
2006-09-05 08:15:00,0.64567,0.64628,0.64531,0.64628,537200002.0
2006-09-05 08:20:00,0.64616,0.64694,0.64607,0.64655,596300003.0
2006-09-05 08:25:00,0.64674,0.64728,0.64619,0.64656,559900000.0
2006-09-05 08:30:00,0.64636,0.64665,0.64586,0.64621,572700003.0
2006-09-05 08:35:00,0.64627,0.64627,0.64552,0.64592,580999998.0
2006-09-05 08:40:00,0.64583,0.64623,0.64532,0.64559,589399994.0
2006-09-05 08:45:00,0.6457,0.64588,0.64522,0.64544,638899997.0
2006-09-05 08:50:00,0.64554,0.64566,0.64499,0.64565,490999999.0
2006-09-05 08:55:00,0.64533,0.64567,0.64488,0.64547,533499998.0
2006-09-05 09:00:00,0.64517,0.64555,0.64481,0.64522,645999995.0
2006-09-05 09:05:00,0.64508,0.64581,0.64481,0.64565,518000001.0
2006-09-05 09:10:00,0.64563,0.6465,0.64542,0.64588,452100003.0
2006-09-05 09:15:00,0.64582,0.64642,0.64567,0.64633,623199997.0
2006-09-05 09:20:00,0.64613,0.64665,0.64567,0.64657,679600001.0
2006-09-05 09:25:00,0.64667,0.64698,0.64611,0.64683,475399994.0
2006-09-05 09:30:00,0.64674,0.64682,0.64591,0.6463,594400000.0
2006-09-05 09:35:00,0.64622,0.64628,0.64551,0.64578,634000003.0
2006-09-05 09:40:00,0.64597,0.64647,0.64546,0.64615,635700000.0
2006-09-05 09:45:00,0.64639,0.64642,0.64566,0.64575,448899997.0
2006-09-05 09:50:00,0.6457,0.64623,0.64557,0.64606,666799994.0
2006-09-05 09:55:00,0.64598,0.64627,0.64551,0.6459,495499999.0
2006-09-05 10:00:00,0.64605,0.64609,0.64514,0.64557,588900001.0
2006-09-05 10:05:00,0.64553,0.64605,0.64537,0.6458,557100001.0
2006-09-05 10:10:00,0.64578,0.64607,0.64538,0.64602,590099993.0
2006-09-05 10:15:00,0.64607,0.64616,0.64514,0.64546,535200000.0
2006-09-05 10:20:00,0.64553,0.64594,0.64503,0.64583,629300000.0
2006-09-05 10:25:00,0.64588,0.64599,0.64533,0.6459,497699999.0
2006-09-05 10:30:00,0.64612,0.64624,0.64555,0.64575,569700000.0
2006-09-05 10:35:00,0.64579,0.64609,0.64541,0.6458,729099995.0
2006-09-05 10:40:00,0.64598,0.64658,0.64546,0.64636,463400000.0
2006-09-05 10:45:00,0.64633,0.64673,0.64606,0.64658,575399995.0
2006-09-05 10:50:00,0.64665,0.64682,0.64622,0.64645,557400000.0
2006-09-05 10:55:00,0.64667,0.64691,0.64635,0.6468,566299997.0
2006-09-05 11:00:00,0.64683,0.64757,0.6465,0.64706,695999994.0
2006-09-05 11:05:00,0.64689,0.64742,0.64673,0.64742,545099997.0
2006-09-05 11:10:00,0.64723,0.64871,0.64696,0.64825,660600000.0
2006-09-05 11:15:00,0.64803,0.64854,0.64755,0.64837,538400002.0
2006-09-05 11:20:00,0.64826,0.64874,0.64802,0.64841,594900001.0
2006-09-05 11:25:00,0.64842,0.64874,0.64793,0.64803,594800002.0
2006-09-05 11:30:00,0.64813,0.6485,0.64775,0.64823,644599994.0
2006-09-05 11:35:00,0.64834,0.64844,0.64771,0.64824,868099996.0
2006-09-05 11:40:00,0.64815,0.64839,0.6476,0.64815,635600002.0
2006-09-05 11:45:00,0.64824,0.64826,0.64756,0.64795,601499998.0
2006-09-05 11:50:00,0.64781,0.64812,0.64754,0.64781,493699998.0
2006-09-05 11:55:00,0.64805,0.64805,0.64715,0.64751,561999997.0
2006-09-05 12:00:00,0.64722,0.64758,0.64696,0.64758,535100002.0
2006-09-05 12:05:00,0.64765,0.64768,0.64684,0.64726,540099996.0
2006-09-05 12:10:00,0.64729,0.64738,0.6469,0.64717,513000000.0
2006-09-05 12:15:00,0.64739,0.64759,0.64689,0.64711,659199994.0
2006-09-05 12:20:00,0.64715,0.64751,0.64677,0.64729,590399998.0
2006-09-05 12:25:00,0.64746,0.64765,0.6469,0.64715,571999999.0
2006-09-05 12:30:00,0.6474,0.64766,0.64695,0.6476,693899996.0
2006-09-05 12:35:00,0.6472,0.64762,0.64695,0.64748,531800001.0
2006-09-05 12:40:00,0.64748,0.64754,0.64685,0.64724,533300001.0
2006-09-05 12:45:00,0.64737,0.64753,0.64671,0.64744,613800002.0
2006-09-05 12:50:00,0.64724,0.64755,0.64681,0.64731,529999998.0
2006-09-05 12:55:00,0.64747,0.64753,0.64668,0.64687,593499998.0
2006-09-05 13:00:00,0.64707,0.64746,0.64679,0.64725,637100006.0
2006-09-05 13:05:00,0.64745,0.64753,0.64668,0.64722,579799999.0
2006-09-05 13:10:00,0.64715,0.64745,0.64695,0.64718,642900001.0
2006-09-05 13:15:00,0.64728,0.64743,0.64681,0.64708,458499997.0
2006-09-05 13:20:00,0.64714,0.64749,0.6469,0.64737,471399999.0
2006-09-05 13:25:00,0.64752,0.6476,0.64715,0.64745,625100002.0
2006-09-05 13:30:00,0.64731,0.64786,0.64711,0.64769,681999993.0
2006-09-05 13:35:00,0.64784,0.64793,0.64731,0.64765,676599997.0
2006-09-05 13:40:00,0.64761,0.64774,0.64653,0.6472,615600002.0
2006-09-05 13:45:00,0.647,0.64713,0.64647,0.64691,580899999.0
2006-09-05 13:50:00,0.64715,0.64719,0.64633,0.64684,521699997.0
2006-09-05 13:55:00,0.6468,0.64692,0.64616,0.64652,585300001.0
2006-09-05 14:00:00,0.64638,0.64675,0.64569,0.64644,641199999.0
2006-09-05 14:05:00,0.64609,0.64636,0.64557,0.64582,493699999.0
2006-09-05 14:10:00,0.64605,0.64637,0.64557,0.64617,491999999.0
2006-09-05 14:15:00,0.64605,0.64627,0.64557,0.64607,552699999.0
2006-09-05 14:20:00,0.6461,0.64624,0.64563,0.64584,517599999.0
2006-09-05 14:25:00,0.64628,0.64675,0.64572,0.64613,595499998.0
2006-09-05 14:30:00,0.64615,0.64717,0.64602,0.647,585999999.0
2006-09-05 14:35:00,0.64706,0.64711,0.64646,0.64692,647299998.0
2006-09-05 14:40:00,0.64715,0.64723,0.6465,0.64723,506600000.0
2006-09-05 14:45:00,0.64724,0.64733,0.64667,0.64711,640600000.0
2006-09-05 14:50:00,0.64708,0.64722,0.64647,0.64698,462700002.0
2006-09-05 14:55:00,0.64676,0.64739,0.6467,0.64687,530299998.0
2006-09-05 15:00:00,0.64733,0.64736,0.64664,0.64736,543800003.0
2006-09-05 15:05:00,0.64724,0.64733,0.64659,0.64661,586600001.0
2006-09-05 15:10:00,0.64667,0.6473,0.64665,0.64703,581799998.0
2006-09-05 15:15:00,0.64716,0.64735,0.64615,0.64674,727000001.0
2006-09-05 15:20:00,0.64681,0.64685,0.64613,0.64646,641000006.0
2006-09-05 15:25:00,0.64653,0.64666,0.64587,0.64627,529400000.0
2006-09-05 15:30:00,0.6467,0.6467,0.64603,0.6463,535599999.0
2006-09-05 15:35:00,0.64619,0.64642,0.64559,0.6459,393199996.0
2006-09-05 15:40:00,0.64581,0.64587,0.64523,0.64559,560699998.0
2006-09-05 15:45:00,0.64551,0.64611,0.64541,0.64591,537900002.0
2006-09-05 15:50:00,0.64528,0.64613,0.64528,0.64597,524399999.0
2006-09-05 15:55:00,0.64588,0.64633,0.64561,0.64592,525500000.0
2006-09-05 16:00:00,0.64561,0.64619,0.64554,0.6459,539099999.0
2006-09-05 16:05:00,0.64578,0.64629,0.64556,0.64615,412299998.0
2006-09-05 16:10:00,0.64603,0.64626,0.6457,0.64599,552699999.0
2006-09-05 16:15:00,0.64604,0.64626,0.64555,0.64582,654400000.0
2006-09-05 16:20:00,0.646,0.64618,0.64564,0.64598,339999999.0
2006-09-05 16:25:00,0.64602,0.64638,0.64571,0.64619,496599999.0
2006-09-05 16:30:00,0.6459,0.64629,0.64562,0.64585,527199998.0
2006-09-05 16:35:00,0.64605,0.64616,0.64556,0.64556,702800001.0
2006-09-05 16:40:00,0.64588,0.64607,0.64528,0.6453,581799995.0
2006-09-05 16:45:00,0.64534,0.64585,0.64491,0.64521,384099999.0
2006-09-05 16:50:00,0.64508,0.64606,0.64504,0.64585,556899998.0
2006-09-05 16:55:00,0.64563,0.64609,0.64535,0.64588,488400001.0
2006-09-05 17:00:00,0.64578,0.64641,0.64524,0.64595,622299998.0
2006-09-05 17:05:00,0.64601,0.64681,0.64573,0.64681,585000002.0
2006-09-05 17:10:00,0.6465,0.64695,0.64628,0.64671,511299998.0
2006-09-05 17:15:00,0.64693,0.64709,0.64603,0.64611,414700001.0
2006-09-05 17:20:00,0.64607,0.6466,0.64573,0.6463,474000000.0
2006-09-05 17:25:00,0.64636,0.64663,0.64592,0.64659,453500003.0
2006-09-05 17:30:00,0.64629,0.64656,0.64616,0.64619,452799997.0
2006-09-05 17:35:00,0.64643,0.64657,0.64581,0.64583,506800000.0
2006-09-05 17:40:00,0.64581,0.6464,0.64571,0.64622,587600000.0
2006-09-05 17:45:00,0.64648,0.64654,0.64586,0.64639,601600000.0
2006-09-05 17:50:00,0.64623,0.64647,0.6458,0.64646,534100004.0
2006-09-05 17:55:00,0.64625,0.64647,0.64595,0.6463,683000001.0
2006-09-05 18:00:00,0.64642,0.64667,0.64589,0.64638,782100001.0
2006-09-05 18:05:00,0.6464,0.6468,0.64602,0.64667,1044100005.0
2006-09-05 18:10:00,0.64662,0.64674,0.64604,0.64613,563100000.0
2006-09-05 18:15:00,0.64651,0.64676,0.64624,0.64655,1212899996.0
2006-09-05 18:20:00,0.64643,0.64689,0.64628,0.64653,876099997.0
2006-09-05 18:25:00,0.64645,0.64704,0.64613,0.64704,1055000006.0
2006-09-05 18:30:00,0.6466,0.64689,0.64594,0.64633,737800004.0
2006-09-05 18:35:00,0.64583,0.64655,0.6458,0.64637,777099998.0
2006-09-05 18:40:00,0.64639,0.64644,0.64535,0.64573,1563899996.0
2006-09-05 18:45:00,0.6458,0.64612,0.64551,0.64558,1067899994.0
2006-09-05 18:50:00,0.64572,0.64603,0.64537,0.64554,416099999.0
2006-09-05 18:55:00,0.64576,0.64588,0.64497,0.64516,713800002.0
2006-09-05 19:00:00,0.64538,0.64556,0.64465,0.64484,647600003.0
2006-09-05 19:05:00,0.64485,0.64544,0.64461,0.64477,751099997.0
2006-09-05 19:10:00,0.6447,0.64554,0.6447,0.64492,490100002.0
2006-09-05 19:15:00,0.64488,0.64591,0.64488,0.64569,472600001.0
2006-09-05 19:20:00,0.64533,0.64596,0.64529,0.64531,565800001.0
2006-09-05 19:25:00,0.64547,0.64579,0.64513,0.64577,620499996.0
2006-09-05 19:30:00,0.64575,0.64586,0.64528,0.64546,557400001.0
2006-09-05 19:35:00,0.64515,0.64572,0.64502,0.64547,900200002.0
2006-09-05 19:40:00,0.64542,0.64568,0.64489,0.64511,542200001.0
2006-09-05 19:45:00,0.64518,0.64575,0.64496,0.64575,644499995.0
2006-09-05 19:50:00,0.64564,0.64567,0.64482,0.64535,640799997.0
2006-09-05 19:55:00,0.64531,0.64565,0.64494,0.64496,837799996.0
2006-09-05 20:00:00,0.64494,0.64548,0.64494,0.645,787399999.0
2006-09-05 20:05:00,0.64533,0.64553,0.64496,0.6453,766799997.0
2006-09-05 20:10:00,0.64535,0.64552,0.64472,0.64547,639399997.0
2006-09-05 20:15:00,0.64542,0.6456,0.64482,0.64543,1000100001.0
2006-09-05 20:20:00,0.64529,0.64563,0.64499,0.64542,614600001.0
2006-09-05 20:25:00,0.64531,0.64579,0.64519,0.64535,801700005.0
2006-09-05 20:30:00,0.64528,0.6458,0.64522,0.6457,851299997.0
2006-09-05 20:35:00,0.6456,0.6458,0.64528,0.64568,705699997.0
2006-09-05 20:40:00,0.64543,0.64559,0.64471,0.64471,764799997.0
2006-09-05 20:45:00,0.64488,0.64523,0.64476,0.64492,487599999.0
2006-09-05 20:50:00,0.6449,0.64507,0.64442,0.64483,945199997.0
2006-09-05 20:55:00,0.64479,0.64531,0.64455,0.64484,818899997.0
2006-09-05 21:00:00,0.6449,0.64549,0.64472,0.64511,688500001.0
2006-09-05 21:05:00,0.64522,0.64551,0.64503,0.64545,682299997.0
2006-09-05 21:10:00,0.64528,0.64555,0.64507,0.64538,439400000.0
2006-09-05 21:15:00,0.64537,0.64549,0.64458,0.64504,820300003.0
2006-09-05 21:20:00,0.6451,0.64514,0.64461,0.64483,685700003.0
2006-09-05 21:25:00,0.64475,0.64511,0.64456,0.64503,586799999.0
2006-09-05 21:30:00,0.64509,0.64529,0.64483,0.64523,595499997.0
2006-09-05 21:35:00,0.64533,0.6456,0.64487,0.64519,737099996.0
2006-09-05 21:40:00,0.64518,0.64548,0.64505,0.64505,613999998.0
2006-09-05 21:45:00,0.64516,0.64541,0.64505,0.6453,464199995.0
2006-09-05 21:50:00,0.64536,0.64536,0.64478,0.64505,505800002.0
2006-09-05 21:55:00,0.64509,0.64518,0.6447,0.64496,558399991.0
2006-09-05 22:00:00,0.64493,0.64515,0.64464,0.64499,583699996.0
2006-09-05 22:05:00,0.64496,0.64525,0.64472,0.64491,562399997.0
2006-09-05 22:10:00,0.64515,0.64515,0.64474,0.64504,503100002.0
2006-09-05 22:15:00,0.64498,0.64544,0.6449,0.64518,422399997.0
2006-09-05 22:20:00,0.64525,0.6455,0.64499,0.6455,651300003.0
2006-09-05 22:25:00,0.64539,0.64539,0.64473,0.64508,559299997.0
2006-09-05 22:30:00,0.64507,0.64528,0.64468,0.64528,554099999.0
2006-09-05 22:35:00,0.64531,0.64532,0.64431,0.64461,505599995.0
2006-09-05 22:40:00,0.64466,0.64508,0.64431,0.64467,639999995.0
2006-09-05 22:45:00,0.64481,0.6452,0.64448,0.64504,677399996.0
2006-09-05 22:50:00,0.64509,0.64536,0.64469,0.64513,761199998.0
2006-09-05 22:55:00,0.64511,0.64539,0.64465,0.64495,549700001.0
2006-09-05 23:00:00,0.64465,0.64538,0.64465,0.6451,616399998.0
2006-09-05 23:05:00,0.64518,0.64547,0.64483,0.64525,493100001.0
2006-09-05 23:10:00,0.64506,0.64542,0.64489,0.64504,481800000.0
2006-09-05 23:15:00,0.64509,0.64534,0.64469,0.645,493699997.0
2006-09-05 23:20:00,0.64526,0.64526,0.64456,0.64506,505299995.0
2006-09-05 23:25:00,0.64498,0.64514,0.64471,0.6449,507099997.0
2006-09-05 23:30:00,0.64489,0.64522,0.6447,0.64497,518399996.0
2006-09-05 23:35:00,0.64489,0.64548,0.64478,0.64548,491000001.0
2006-09-05 23:40:00,0.64545,0.64548,0.64508,0.64539,655699998.0
2006-09-05 23:45:00,0.64539,0.6455,0.64493,0.64529,656500000.0
2006-09-05 23:50:00,0.64534,0.64542,0.64485,0.6452,485900000.0
2006-09-05 23:55:00,0.64515,0.64528,0.64468,0.64468,531199995.0
2006-09-06 00:00:00,0.64506,0.64522,0.64476,0.64522,476599994.0
2006-09-06 00:05:00,0.6452,0.64526,0.64492,0.64512,504500001.0
2006-09-06 00:10:00,0.6449,0.64525,0.6448,0.6452,583100002.0
2006-09-06 00:15:00,0.64523,0.64527,0.6447,0.6448,443899996.0
2006-09-06 00:20:00,0.64481,0.64508,0.64454,0.64486,467399999.0
2006-09-06 00:25:00,0.64494,0.64503,0.64452,0.64482,611799999.0
2006-09-06 00:30:00,0.64501,0.64509,0.6443,0.64464,562599996.0
2006-09-06 00:35:00,0.64482,0.64492,0.6442,0.64444,619199997.0
2006-09-06 00:40:00,0.64454,0.64486,0.6443,0.64449,649400000.0
2006-09-06 00:45:00,0.6446,0.64501,0.64426,0.64479,602899997.0
2006-09-06 00:50:00,0.64469,0.64493,0.6444,0.64493,543200004.0
2006-09-06 00:55:00,0.64463,0.64496,0.64439,0.64467,459799999.0
2006-09-06 01:00:00,0.64481,0.64488,0.64419,0.64487,617799998.0
2006-09-06 01:05:00,0.64473,0.64506,0.64445,0.64487,515099997.0
2006-09-06 01:10:00,0.64457,0.64509,0.64449,0.64481,452500004.0
2006-09-06 01:15:00,0.6448,0.64494,0.64407,0.64418,647999999.0
2006-09-06 01:20:00,0.64439,0.64461,0.64399,0.64443,411399998.0
2006-09-06 01:25:00,0.64434,0.64487,0.64414,0.64466,453699996.0
2006-09-06 01:30:00,0.64463,0.64491,0.64416,0.64456,548999998.0
2006-09-06 01:35:00,0.64448,0.64473,0.64415,0.64443,554099997.0
2006-09-06 01:40:00,0.64465,0.64476,0.64415,0.64471,637399999.0
2006-09-06 01:45:00,0.64489,0.64494,0.64418,0.64492,454199997.0
2006-09-06 01:50:00,0.64501,0.64514,0.64448,0.64514,448299995.0
2006-09-06 01:55:00,0.64517,0.64517,0.64472,0.64496,456900003.0
2006-09-06 02:00:00,0.64506,0.64531,0.64469,0.64504,592899998.0
2006-09-06 02:05:00,0.64493,0.64622,0.64492,0.64602,549899999.0
2006-09-06 02:10:00,0.64617,0.64663,0.64554,0.64641,559200002.0
2006-09-06 02:15:00,0.64624,0.64667,0.64601,0.6465,526299999.0
2006-09-06 02:20:00,0.64656,0.64675,0.6461,0.64624,497299994.0
2006-09-06 02:25:00,0.6465,0.64687,0.64611,0.64629,465900002.0
2006-09-06 02:30:00,0.64644,0.64707,0.64608,0.6468,572999998.0
2006-09-06 02:35:00,0.64709,0.64719,0.64662,0.64697,606000007.0
2006-09-06 02:40:00,0.64683,0.64714,0.64653,0.64706,575200001.0
2006-09-06 02:45:00,0.64698,0.64756,0.64686,0.64737,558000002.0
2006-09-06 02:50:00,0.6475,0.64751,0.64683,0.64738,529800000.0
2006-09-06 02:55:00,0.6471,0.64736,0.64691,0.64715,478300002.0
2006-09-06 03:00:00,0.64715,0.6472,0.64665,0.64701,500699997.0
2006-09-06 03:05:00,0.64702,0.6472,0.64641,0.64692,515700000.0
2006-09-06 03:10:00,0.64678,0.64722,0.64664,0.64691,577399998.0
2006-09-06 03:15:00,0.64712,0.64733,0.64667,0.64667,507799996.0
2006-09-06 03:20:00,0.6469,0.64703,0.64649,0.64692,565600000.0
2006-09-06 03:25:00,0.64688,0.64716,0.64657,0.64703,428000004.0
2006-09-06 03:30:00,0.64688,0.64714,0.64584,0.64682,540699999.0
2006-09-06 03:35:00,0.64693,0.6473,0.64665,0.6473,541499999.0
2006-09-06 03:40:00,0.647,0.64742,0.64669,0.64672,537299998.0
2006-09-06 03:45:00,0.64715,0.64725,0.64657,0.64713,512099999.0
2006-09-06 03:50:00,0.64722,0.6474,0.64688,0.6474,560199997.0
2006-09-06 03:55:00,0.64706,0.64735,0.64691,0.64717,645300003.0
2006-09-06 04:00:00,0.64703,0.6475,0.64685,0.64726,512999998.0
2006-09-06 04:05:00,0.64724,0.64759,0.64689,0.64699,492300000.0
2006-09-06 04:10:00,0.64691,0.64743,0.64686,0.64695,386499999.0
2006-09-06 04:15:00,0.64703,0.64798,0.64695,0.64778,514200000.0
2006-09-06 04:20:00,0.6478,0.64814,0.64745,0.6476,583399999.0
2006-09-06 04:25:00,0.64763,0.64787,0.64715,0.6478,433599998.0
2006-09-06 04:30:00,0.64748,0.64802,0.64735,0.6476,576399999.0
2006-09-06 04:35:00,0.64771,0.64786,0.6471,0.6476,544700002.0
2006-09-06 04:40:00,0.64747,0.64767,0.64694,0.64739,710599999.0
2006-09-06 04:45:00,0.64755,0.6477,0.64693,0.64752,597399994.0
2006-09-06 04:50:00,0.64787,0.64795,0.64723,0.64767,550400000.0
2006-09-06 04:55:00,0.64768,0.64769,0.64715,0.64732,538099999.0
2006-09-06 05:00:00,0.64748,0.64776,0.64712,0.6474,501200002.0
2006-09-06 05:05:00,0.64729,0.64778,0.64713,0.64741,496300001.0
2006-09-06 05:10:00,0.64747,0.6476,0.64708,0.64722,512100001.0
2006-09-06 05:15:00,0.64717,0.64761,0.64713,0.64725,589799997.0
2006-09-06 05:20:00,0.64722,0.64791,0.64722,0.64757,581699994.0
2006-09-06 05:25:00,0.64759,0.64804,0.64749,0.64749,475699998.0
2006-09-06 05:30:00,0.64795,0.64808,0.64758,0.64783,468599998.0
2006-09-06 05:35:00,0.6479,0.64806,0.64748,0.648,526699998.0
2006-09-06 05:40:00,0.64793,0.64825,0.64768,0.64813,610599992.0
2006-09-06 05:45:00,0.64811,0.64811,0.64758,0.64796,467900002.0
2006-09-06 05:50:00,0.64791,0.64821,0.64766,0.64796,474599997.0
2006-09-06 05:55:00,0.64784,0.64853,0.64769,0.64831,474000002.0
2006-09-06 06:00:00,0.64818,0.64852,0.6479,0.64821,646599999.0
2006-09-06 06:05:00,0.6484,0.64846,0.64791,0.64841,401200000.0
2006-09-06 06:10:00,0.64849,0.64871,0.64816,0.64856,555399995.0
2006-09-06 06:15:00,0.64882,0.64913,0.64814,0.64862,622099999.0
2006-09-06 06:20:00,0.64873,0.65006,0.64858,0.64918,474099999.0
2006-09-06 06:25:00,0.64914,0.64947,0.64894,0.64941,438099998.0
2006-09-06 06:30:00,0.6493,0.6493,0.64863,0.64882,566600002.0
2006-09-06 06:35:00,0.64872,0.64911,0.64851,0.64893,351499999.0
2006-09-06 06:40:00,0.64881,0.64902,0.64811,0.64838,621100000.0
2006-09-06 06:45:00,0.64846,0.64861,0.64808,0.64833,398099998.0
2006-09-06 06:50:00,0.64829,0.64847,0.64777,0.6481,510300000.0
2006-09-06 06:55:00,0.64785,0.64848,0.64777,0.64788,409400002.0
2006-09-06 07:00:00,0.64788,0.64815,0.64748,0.64803,548999998.0
2006-09-06 07:05:00,0.64807,0.64835,0.64752,0.64821,470800000.0
2006-09-06 07:10:00,0.64807,0.64819,0.64768,0.64805,531999997.0
2006-09-06 07:15:00,0.64818,0.64824,0.64762,0.64797,461500002.0
2006-09-06 07:20:00,0.6481,0.64833,0.64772,0.64808,534400000.0
2006-09-06 07:25:00,0.64755,0.64818,0.64742,0.64801,632199997.0
2006-09-06 07:30:00,0.6477,0.64796,0.64726,0.64782,540899993.0
2006-09-06 07:35:00,0.64772,0.64814,0.64723,0.64808,436699999.0
2006-09-06 07:40:00,0.64763,0.64807,0.64746,0.64782,742399998.0
2006-09-06 07:45:00,0.64774,0.648,0.64748,0.64777,616299995.0
2006-09-06 07:50:00,0.6476,0.64809,0.64738,0.64794,500099998.0
2006-09-06 07:55:00,0.64779,0.64816,0.64755,0.64816,461799992.0
2006-09-06 08:00:00,0.64768,0.6482,0.64748,0.6478,458100004.0
2006-09-06 08:05:00,0.64784,0.64831,0.64774,0.64831,495399998.0
2006-09-06 08:10:00,0.64819,0.6484,0.64777,0.6483,560199997.0
2006-09-06 08:15:00,0.64826,0.64844,0.64779,0.64779,576800000.0
2006-09-06 08:20:00,0.64802,0.64908,0.64792,0.64874,625699996.0
2006-09-06 08:25:00,0.64894,0.64911,0.64846,0.64873,570300005.0
2006-09-06 08:30:00,0.64894,0.64907,0.64844,0.64862,492600000.0
2006-09-06 08:35:00,0.64866,0.64902,0.64815,0.64869,551900003.0
2006-09-06 08:40:00,0.64861,0.64922,0.64839,0.64905,517399998.0
2006-09-06 08:45:00,0.64897,0.64935,0.64829,0.64878,533199996.0
2006-09-06 08:50:00,0.64893,0.64899,0.64817,0.64849,586499999.0
2006-09-06 08:55:00,0.6485,0.64867,0.64802,0.64836,541099999.0
2006-09-06 09:00:00,0.64826,0.64859,0.64769,0.64823,349700001.0
2006-09-06 09:05:00,0.64816,0.64861,0.64805,0.6483,587399998.0
2006-09-06 09:10:00,0.64833,0.64874,0.64782,0.64855,550900003.0
2006-09-06 09:15:00,0.6485,0.64881,0.64828,0.64857,538299999.0
2006-09-06 09:20:00,0.64864,0.64882,0.6482,0.64825,590899998.0
2006-09-06 09:25:00,0.6481,0.64859,0.64793,0.6483,576599997.0
2006-09-06 09:30:00,0.6484,0.6485,0.6478,0.64813,505700002.0
2006-09-06 09:35:00,0.64838,0.64867,0.64783,0.64858,467899999.0
2006-09-06 09:40:00,0.64813,0.6489,0.648,0.64882,419699999.0
2006-09-06 09:45:00,0.64878,0.64935,0.64852,0.6492,478299996.0
2006-09-06 09:50:00,0.64898,0.6497,0.64861,0.64862,532499995.0
2006-09-06 09:55:00,0.64902,0.64965,0.64863,0.64927,439500001.0
2006-09-06 10:00:00,0.64908,0.64923,0.64856,0.64887,551500001.0
2006-09-06 10:05:00,0.6487,0.64899,0.64835,0.64861,588799999.0
2006-09-06 10:10:00,0.6483,0.64878,0.64824,0.64845,499799996.0
2006-09-06 10:15:00,0.64837,0.64928,0.64827,0.64903,643099998.0
2006-09-06 10:20:00,0.64878,0.64891,0.6483,0.64873,517099997.0
2006-09-06 10:25:00,0.64877,0.64887,0.64798,0.64836,659700001.0
2006-09-06 10:30:00,0.64833,0.64875,0.648,0.64817,619000000.0
2006-09-06 10:35:00,0.64815,0.64847,0.64779,0.64837,482200000.0
2006-09-06 10:40:00,0.64845,0.64888,0.64787,0.6488,447400001.0
2006-09-06 10:45:00,0.64881,0.64917,0.64828,0.64907,631699998.0
2006-09-06 10:50:00,0.64885,0.6495,0.64853,0.649,557300001.0
2006-09-06 10:55:00,0.64889,0.64951,0.64865,0.64912,513200002.0
2006-09-06 11:00:00,0.64919,0.64971,0.64896,0.64951,669000004.0
2006-09-06 11:05:00,0.64945,0.64971,0.64906,0.64936,463799997.0
2006-09-06 11:10:00,0.64923,0.64951,0.64886,0.64916,563999999.0
2006-09-06 11:15:00,0.64916,0.65002,0.64906,0.64985,656800003.0
2006-09-06 11:20:00,0.64995,0.65002,0.64933,0.64973,558999997.0
2006-09-06 11:25:00,0.64987,0.65004,0.64939,0.64962,564200006.0
2006-09-06 11:30:00,0.64976,0.65001,0.64929,0.65001,650999999.0
2006-09-06 11:35:00,0.64974,0.64985,0.64898,0.64916,612999995.0
2006-09-06 11:40:00,0.64919,0.64952,0.64893,0.64946,472499997.0
2006-09-06 11:45:00,0.64962,0.64962,0.64891,0.64916,544900002.0
2006-09-06 11:50:00,0.64905,0.64935,0.64865,0.6488,539799996.0
2006-09-06 11:55:00,0.64886,0.64928,0.6487,0.64928,554299993.0
2006-09-06 12:00:00,0.64937,0.64949,0.64875,0.64943,530399998.0
2006-09-06 12:05:00,0.64922,0.64952,0.64864,0.64866,498299999.0
2006-09-06 12:10:00,0.64906,0.64929,0.64859,0.64916,455800000.0
2006-09-06 12:15:00,0.64911,0.64938,0.64888,0.64894,504000002.0
2006-09-06 12:20:00,0.64904,0.64948,0.64875,0.64927,559699996.0
2006-09-06 12:25:00,0.64912,0.64932,0.64844,0.64907,543200000.0
2006-09-06 12:30:00,0.64892,0.64918,0.64848,0.64867,637300004.0
2006-09-06 12:35:00,0.64907,0.6491,0.64841,0.64856,478899999.0
2006-09-06 12:40:00,0.64839,0.64896,0.64839,0.64896,563599997.0
2006-09-06 12:45:00,0.6489,0.64892,0.6482,0.6483,658199999.0
2006-09-06 12:50:00,0.64794,0.64868,0.64794,0.64854,695499999.0
2006-09-06 12:55:00,0.64847,0.6486,0.64796,0.64804,561799999.0
2006-09-06 13:00:00,0.64799,0.64824,0.64759,0.64784,592599997.0
2006-09-06 13:05:00,0.64777,0.64781,0.6472,0.64729,600799998.0
2006-09-06 13:10:00,0.64747,0.64769,0.64707,0.6476,523000001.0
2006-09-06 13:15:00,0.64772,0.64815,0.64729,0.64786,518500001.0
2006-09-06 13:20:00,0.64763,0.64817,0.64715,0.6474,545200002.0
2006-09-06 13:25:00,0.64752,0.64757,0.64699,0.6473,516900004.0
2006-09-06 13:30:00,0.64727,0.64774,0.64696,0.6474,480399995.0
2006-09-06 13:35:00,0.64761,0.64793,0.64713,0.64721,478499998.0
2006-09-06 13:40:00,0.64723,0.64782,0.64723,0.64745,536999997.0
2006-09-06 13:45:00,0.64767,0.64791,0.64721,0.64757,501399997.0
2006-09-06 13:50:00,0.64751,0.64772,0.647,0.64743,568199999.0
2006-09-06 13:55:00,0.6475,0.64788,0.64714,0.64745,588999998.0
2006-09-06 14:00:00,0.64733,0.64794,0.64723,0.64754,438799999.0
2006-09-06 14:05:00,0.64773,0.64795,0.6471,0.6471,545000003.0
2006-09-06 14:10:00,0.64737,0.64815,0.64737,0.6477,494999997.0
2006-09-06 14:15:00,0.64785,0.64841,0.64763,0.64795,553999998.0
2006-09-06 14:20:00,0.64781,0.64825,0.6473,0.64758,446699997.0
2006-09-06 14:25:00,0.64747,0.64782,0.64697,0.64741,481700000.0
2006-09-06 14:30:00,0.64716,0.64748,0.64674,0.64738,521999995.0
2006-09-06 14:35:00,0.64747,0.64754,0.6465,0.64736,608100001.0
2006-09-06 14:40:00,0.64742,0.6487,0.6472,0.64841,489799997.0
2006-09-06 14:45:00,0.64828,0.64874,0.64797,0.64808,613800005.0
2006-09-06 14:50:00,0.64885,0.64927,0.64817,0.64865,540699999.0
2006-09-06 14:55:00,0.64876,0.64911,0.64842,0.6487,499700006.0
2006-09-06 15:00:00,0.64853,0.64925,0.64834,0.64897,490499997.0
2006-09-06 15:05:00,0.6489,0.64935,0.64855,0.64913,599300000.0
2006-09-06 15:10:00,0.64912,0.64931,0.64847,0.64893,541600001.0
2006-09-06 15:15:00,0.6492,0.64981,0.64898,0.64914,530500001.0
2006-09-06 15:20:00,0.64904,0.64936,0.64871,0.64905,502400005.0
2006-09-06 15:25:00,0.64861,0.64904,0.64793,0.64828,499600004.0
2006-09-06 15:30:00,0.64823,0.64854,0.64781,0.64822,517800000.0
2006-09-06 15:35:00,0.64857,0.64865,0.64785,0.64822,530600000.0
2006-09-06 15:40:00,0.64797,0.64828,0.64741,0.6477,521500000.0
2006-09-06 15:45:00,0.64778,0.6479,0.64733,0.64772,476399998.0
2006-09-06 15:50:00,0.64784,0.64793,0.6474,0.6476,466299998.0
2006-09-06 15:55:00,0.64756,0.64809,0.64752,0.64778,489499997.0
2006-09-06 16:00:00,0.64774,0.64812,0.64735,0.64812,496699998.0
2006-09-06 16:05:00,0.64817,0.64817,0.64725,0.64733,654700003.0
2006-09-06 16:10:00,0.64742,0.6476,0.64699,0.64737,632100001.0
2006-09-06 16:15:00,0.64741,0.64753,0.64674,0.64711,657499998.0
2006-09-06 16:20:00,0.64695,0.64738,0.64674,0.64703,684499998.0
2006-09-06 16:25:00,0.64752,0.64752,0.64659,0.6471,533900006.0
2006-09-06 16:30:00,0.64689,0.64762,0.64686,0.64706,568499998.0
2006-09-06 16:35:00,0.6471,0.64775,0.64668,0.6475,455000000.0
2006-09-06 16:40:00,0.64743,0.64817,0.64736,0.64784,624200003.0
2006-09-06 16:45:00,0.64783,0.6481,0.64736,0.64773,511300004.0
2006-09-06 16:50:00,0.64755,0.64804,0.64739,0.64774,651200000.0
2006-09-06 16:55:00,0.64761,0.64798,0.64741,0.64779,591599997.0
2006-09-06 17:00:00,0.64797,0.6481,0.64738,0.64768,524400001.0
2006-09-06 17:05:00,0.64743,0.64842,0.64736,0.64842,522199997.0
2006-09-06 17:10:00,0.64796,0.64829,0.64757,0.64777,532200000.0
2006-09-06 17:15:00,0.64788,0.64837,0.64746,0.64835,595499997.0
2006-09-06 17:20:00,0.64825,0.64848,0.64765,0.64767,449400002.0
2006-09-06 17:25:00,0.64773,0.64836,0.64766,0.64836,536499995.0
2006-09-06 17:30:00,0.64773,0.64837,0.6473,0.64741,523600003.0
2006-09-06 17:35:00,0.64751,0.64788,0.64698,0.64743,602099997.0
2006-09-06 17:40:00,0.6475,0.64772,0.64715,0.64752,616900000.0
2006-09-06 17:45:00,0.64748,0.64781,0.64718,0.64763,516200000.0
2006-09-06 17:50:00,0.64754,0.64794,0.64744,0.6477,507600000.0
2006-09-06 17:55:00,0.64757,0.64819,0.64756,0.64803,674300004.0
2006-09-06 18:00:00,0.64747,0.6481,0.64741,0.64785,855499998.0
2006-09-06 18:05:00,0.64793,0.64811,0.64741,0.64792,1064299997.0
2006-09-06 18:10:00,0.64788,0.64817,0.64759,0.64809,537200000.0
2006-09-06 18:15:00,0.64754,0.64824,0.64741,0.64763,1423899999.0
2006-09-06 18:20:00,0.64754,0.64818,0.64737,0.64796,1083399998.0
2006-09-06 18:25:00,0.6478,0.64811,0.64738,0.64793,1058799994.0
2006-09-06 18:30:00,0.648,0.64816,0.64742,0.6476,850499998.0
2006-09-06 18:35:00,0.64755,0.64772,0.64679,0.64761,915999994.0
2006-09-06 18:40:00,0.64772,0.64779,0.64693,0.64753,1439599993.0
2006-09-06 18:45:00,0.64734,0.64758,0.64676,0.64694,994800001.0
2006-09-06 18:50:00,0.64707,0.64736,0.64674,0.64685,591600001.0
2006-09-06 18:55:00,0.64713,0.6473,0.64645,0.64674,619399992.0
2006-09-06 19:00:00,0.6464,0.64713,0.64639,0.64674,758699997.0
2006-09-06 19:05:00,0.64666,0.64733,0.64616,0.64657,873999996.0
2006-09-06 19:10:00,0.64665,0.64694,0.64636,0.64677,498399998.0
2006-09-06 19:15:00,0.64663,0.64701,0.6464,0.64685,696299997.0
2006-09-06 19:20:00,0.64688,0.64698,0.64626,0.6468,592399999.0
2006-09-06 19:25:00,0.64689,0.64713,0.64644,0.64662,647799993.0
2006-09-06 19:30:00,0.64665,0.6471,0.64645,0.64697,570599999.0
2006-09-06 19:35:00,0.64698,0.64714,0.64649,0.64676,749199999.0
2006-09-06 19:40:00,0.64674,0.64738,0.64663,0.64695,616900000.0
2006-09-06 19:45:00,0.64697,0.64743,0.64669,0.64696,613099994.0
2006-09-06 19:50:00,0.64707,0.6477,0.64694,0.64739,777299999.0
2006-09-06 19:55:00,0.64725,0.6477,0.64712,0.64752,821400001.0
2006-09-06 20:00:00,0.64763,0.64812,0.64731,0.64804,863699996.0
2006-09-06 20:05:00,0.64801,0.64818,0.64758,0.64816,870199998.0
2006-09-06 20:10:00,0.6481,0.64817,0.6475,0.64769,499500003.0
2006-09-06 20:15:00,0.6475,0.64793,0.64725,0.64727,941400006.0
2006-09-06 20:20:00,0.64733,0.64797,0.64711,0.64758,466700002.0
2006-09-06 20:25:00,0.64762,0.64803,0.64719,0.64785,743999997.0
2006-09-06 20:30:00,0.64773,0.64894,0.64756,0.64894,821499992.0
2006-09-06 20:35:00,0.64874,0.64883,0.64809,0.64845,642500003.0
2006-09-06 20:40:00,0.64839,0.64881,0.64822,0.64835,749599996.0
2006-09-06 20:45:00,0.64858,0.64876,0.64822,0.64858,484199997.0
2006-09-06 20:50:00,0.6486,0.6487,0.64802,0.64832,752900000.0
2006-09-06 20:55:00,0.64831,0.64881,0.648,0.64858,768199990.0
2006-09-06 21:00:00,0.64859,0.64889,0.64834,0.64863,664099996.0
2006-09-06 21:05:00,0.6487,0.64887,0.64841,0.64872,663199998.0
2006-09-06 21:10:00,0.64857,0.64888,0.6484,0.6487,547799997.0
2006-09-06 21:15:00,0.64877,0.64894,0.64833,0.64857,839800003.0
2006-09-06 21:20:00,0.64861,0.64892,0.64821,0.64866,651900001.0
2006-09-06 21:25:00,0.64866,0.64895,0.64842,0.64874,486799998.0
2006-09-06 21:30:00,0.64881,0.64892,0.64839,0.6488,507300003.0
2006-09-06 21:35:00,0.64873,0.64918,0.64833,0.64883,943100000.0
2006-09-06 21:40:00,0.64879,0.64912,0.64821,0.64821,611799999.0
2006-09-06 21:45:00,0.64829,0.64901,0.64827,0.64875,463400004.0
2006-09-06 21:50:00,0.64863,0.649,0.64856,0.64882,417699998.0
2006-09-06 21:55:00,0.64891,0.64903,0.64859,0.64897,452200001.0
2006-09-06 22:00:00,0.64887,0.64896,0.64818,0.6483,603399999.0
2006-09-06 22:05:00,0.64828,0.64872,0.64792,0.6481,492200002.0
2006-09-06 22:10:00,0.64827,0.64885,0.64796,0.64877,551799998.0
2006-09-06 22:15:00,0.64869,0.64891,0.64834,0.64862,503599999.0
2006-09-06 22:20:00,0.64853,0.64868,0.64837,0.6486,582499998.0
2006-09-06 22:25:00,0.6484,0.6487,0.64822,0.6483,446000000.0
2006-09-06 22:30:00,0.64849,0.64884,0.64835,0.64882,540200002.0
2006-09-06 22:35:00,0.64853,0.64895,0.6484,0.64884,623199998.0
2006-09-06 22:40:00,0.64884,0.64898,0.64839,0.64862,604900001.0
2006-09-06 22:45:00,0.64864,0.64905,0.64845,0.6489,706899997.0
2006-09-06 22:50:00,0.64886,0.64901,0.64829,0.64886,634800000.0
2006-09-06 22:55:00,0.64871,0.64932,0.64848,0.64849,612500001.0
2006-09-06 23:00:00,0.64845,0.6489,0.64837,0.64886,477500000.0
2006-09-06 23:05:00,0.64886,0.64902,0.64846,0.64882,632799996.0
2006-09-06 23:10:00,0.64878,0.64898,0.64848,0.64897,592999997.0
2006-09-06 23:15:00,0.64886,0.64896,0.64851,0.64864,484100001.0
2006-09-06 23:20:00,0.64862,0.64898,0.6485,0.64881,557199997.0
2006-09-06 23:25:00,0.64885,0.64897,0.64864,0.64894,528400005.0
2006-09-06 23:30:00,0.6488,0.64907,0.64853,0.649,440400003.0
2006-09-06 23:35:00,0.64903,0.64929,0.64856,0.64919,542199997.0
2006-09-06 23:40:00,0.64926,0.64936,0.64867,0.64892,517699999.0
2006-09-06 23:45:00,0.64913,0.64913,0.64882,0.649,392399999.0
2006-09-06 23:50:00,0.64902,0.64917,0.64874,0.64916,553299994.0
2006-09-06 23:55:00,0.6491,0.64943,0.64878,0.64908,596199997.0
2006-09-07 00:00:00,0.64917,0.64928,0.64877,0.64907,531799996.0
2006-09-07 00:05:00,0.64912,0.64931,0.64885,0.6491,559200000.0
2006-09-07 00:10:00,0.64893,0.64937,0.6489,0.64928,530699995.0
2006-09-07 00:15:00,0.64921,0.6493,0.64879,0.64896,456999993.0
2006-09-07 00:20:00,0.64887,0.64984,0.64887,0.64925,543199996.0
2006-09-07 00:25:00,0.64936,0.64963,0.64903,0.64947,692000001.0
2006-09-07 00:30:00,0.64947,0.64985,0.6492,0.6496,525899999.0
2006-09-07 00:35:00,0.64941,0.6497,0.64919,0.64955,618399997.0
2006-09-07 00:40:00,0.64959,0.64973,0.64928,0.6496,521399998.0
2006-09-07 00:45:00,0.64949,0.64971,0.64942,0.64961,388600000.0
2006-09-07 00:50:00,0.64961,0.64988,0.64933,0.64974,560500000.0
2006-09-07 00:55:00,0.64956,0.64976,0.6493,0.64937,523199999.0
2006-09-07 01:00:00,0.64984,0.64987,0.64929,0.64972,565499998.0
2006-09-07 01:05:00,0.64966,0.64977,0.64922,0.64973,523499996.0
2006-09-07 01:10:00,0.64978,0.6499,0.64931,0.6496,654900003.0
2006-09-07 01:15:00,0.64958,0.64987,0.64938,0.64964,493899997.0
2006-09-07 01:20:00,0.64958,0.64994,0.64945,0.6497,506099997.0
2006-09-07 01:25:00,0.64971,0.6499,0.64938,0.64972,588999997.0
2006-09-07 01:30:00,0.64973,0.64997,0.64954,0.6498,410600000.0
2006-09-07 01:35:00,0.64979,0.64987,0.6495,0.64969,459599999.0
2006-09-07 01:40:00,0.64953,0.64989,0.64932,0.64957,596099997.0
2006-09-07 01:45:00,0.64973,0.64978,0.6493,0.64971,490199996.0
2006-09-07 01:50:00,0.64972,0.64977,0.64932,0.64969,576699998.0
2006-09-07 01:55:00,0.64971,0.64974,0.64902,0.64915,568600000.0
2006-09-07 02:00:00,0.64924,0.64931,0.64863,0.64885,713899997.0
2006-09-07 02:05:00,0.64878,0.64925,0.64866,0.64898,752100007.0
2006-09-07 02:10:00,0.64905,0.64914,0.64853,0.64874,733400000.0
2006-09-07 02:15:00,0.64874,0.64912,0.64842,0.64883,571600001.0
2006-09-07 02:20:00,0.64887,0.6491,0.64834,0.64875,788500000.0
2006-09-07 02:25:00,0.64899,0.64899,0.64852,0.6487,692999999.0
2006-09-07 02:30:00,0.64897,0.64899,0.64846,0.64866,540599997.0
2006-09-07 02:35:00,0.64866,0.64901,0.64834,0.64834,573999996.0
2006-09-07 02:40:00,0.64857,0.64897,0.64839,0.6486,561399997.0
2006-09-07 02:45:00,0.64861,0.64897,0.64842,0.64873,495699996.0
2006-09-07 02:50:00,0.64878,0.64897,0.64803,0.64814,850800003.0
2006-09-07 02:55:00,0.64817,0.64847,0.64769,0.64786,563099996.0
2006-09-07 03:00:00,0.64791,0.64805,0.64741,0.64778,719300000.0
2006-09-07 03:05:00,0.64754,0.64803,0.64741,0.64799,734300007.0
2006-09-07 03:10:00,0.64812,0.64826,0.64743,0.64773,654800000.0
2006-09-07 03:15:00,0.64771,0.64818,0.64757,0.64786,732700001.0
2006-09-07 03:20:00,0.64804,0.64845,0.64774,0.64824,604700001.0
2006-09-07 03:25:00,0.64832,0.64842,0.6478,0.64819,640699998.0
2006-09-07 03:30:00,0.64833,0.64861,0.64752,0.64788,770500001.0
2006-09-07 03:35:00,0.64793,0.6481,0.64726,0.64781,664800003.0
2006-09-07 03:40:00,0.64772,0.6482,0.64744,0.6481,658200003.0
2006-09-07 03:45:00,0.64807,0.64816,0.64728,0.64754,712900001.0
2006-09-07 03:50:00,0.64758,0.64788,0.64732,0.64782,664400000.0
2006-09-07 03:55:00,0.64768,0.64776,0.64713,0.64754,695600000.0
2006-09-07 04:00:00,0.64744,0.64771,0.6469,0.64758,754399999.0
2006-09-07 04:05:00,0.64753,0.64796,0.64733,0.64778,1004800003.0
2006-09-07 04:10:00,0.64773,0.64796,0.64731,0.64786,734099998.0
2006-09-07 04:15:00,0.64807,0.6481,0.64745,0.6478,692299998.0
2006-09-07 04:20:00,0.64779,0.64813,0.64739,0.64779,743000004.0
2006-09-07 04:25:00,0.64792,0.64803,0.64742,0.64751,596000000.0
2006-09-07 04:30:00,0.64769,0.64833,0.64742,0.64796,807800004.0
2006-09-07 04:35:00,0.64792,0.64806,0.64762,0.64791,643800001.0
2006-09-07 04:40:00,0.64802,0.64825,0.64739,0.64798,732000000.0
2006-09-07 04:45:00,0.64801,0.64808,0.64754,0.64791,724299999.0
2006-09-07 04:50:00,0.64798,0.64809,0.64759,0.6479,636599995.0
2006-09-07 04:55:00,0.64794,0.64801,0.64733,0.64793,872399995.0
2006-09-07 05:00:00,0.6479,0.64799,0.64747,0.64768,645400004.0
2006-09-07 05:05:00,0.64791,0.6481,0.6474,0.64788,687500001.0
2006-09-07 05:10:00,0.64774,0.64782,0.6471,0.64736,737900002.0
2006-09-07 05:15:00,0.64737,0.64745,0.64671,0.64687,690199997.0
2006-09-07 05:20:00,0.64703,0.64738,0.64674,0.64713,492099998.0
2006-09-07 05:25:00,0.6471,0.64729,0.64652,0.64712,879799996.0
2006-09-07 05:30:00,0.64691,0.64716,0.64645,0.64648,678500002.0
2006-09-07 05:35:00,0.64655,0.64704,0.64655,0.64687,733399998.0
2006-09-07 05:40:00,0.64705,0.64739,0.64663,0.64729,862899999.0
2006-09-07 05:45:00,0.64727,0.64731,0.64666,0.647,637699996.0
2006-09-07 05:50:00,0.64699,0.64735,0.64663,0.64686,631999997.0
2006-09-07 05:55:00,0.64694,0.64712,0.6467,0.64698,544499995.0
2006-09-07 06:00:00,0.64687,0.64709,0.64654,0.64654,644000001.0
2006-09-07 06:05:00,0.64657,0.64718,0.64657,0.64704,890199999.0
2006-09-07 06:10:00,0.6468,0.64726,0.64674,0.6469,677000003.0
2006-09-07 06:15:00,0.64702,0.64717,0.64647,0.64698,677599993.0
2006-09-07 06:20:00,0.64703,0.64723,0.6466,0.64708,548099998.0
2006-09-07 06:25:00,0.64711,0.64723,0.64673,0.64697,806899994.0
2006-09-07 06:30:00,0.64696,0.64715,0.64655,0.64692,721500000.0
2006-09-07 06:35:00,0.64679,0.64714,0.64652,0.64696,503899998.0
2006-09-07 06:40:00,0.64704,0.64723,0.64651,0.64705,717899997.0
2006-09-07 06:45:00,0.64701,0.64719,0.64659,0.64702,804800000.0
2006-09-07 06:50:00,0.64702,0.64719,0.64664,0.64707,667800003.0
2006-09-07 06:55:00,0.64703,0.64711,0.64654,0.6469,749199995.0
2006-09-07 07:00:00,0.64687,0.64707,0.64651,0.64691,649299999.0
2006-09-07 07:05:00,0.64683,0.64717,0.64627,0.6467,739699997.0
2006-09-07 07:10:00,0.64669,0.64681,0.64623,0.64672,714800003.0
2006-09-07 07:15:00,0.64664,0.64697,0.64636,0.6468,734399993.0
2006-09-07 07:20:00,0.64662,0.64697,0.64633,0.64657,551299995.0
2006-09-07 07:25:00,0.64697,0.64704,0.64639,0.64663,813699997.0
2006-09-07 07:30:00,0.64692,0.64693,0.64625,0.64666,733800002.0
2006-09-07 07:35:00,0.64661,0.6471,0.64624,0.64697,702599996.0
2006-09-07 07:40:00,0.64682,0.64728,0.64659,0.64715,643100002.0
2006-09-07 07:45:00,0.64704,0.64723,0.64663,0.6469,674199996.0
2006-09-07 07:50:00,0.6467,0.64718,0.64639,0.64687,783099995.0
2006-09-07 07:55:00,0.64687,0.64707,0.64617,0.64675,655399998.0
2006-09-07 08:00:00,0.64646,0.64688,0.64596,0.64652,780900002.0
2006-09-07 08:05:00,0.6465,0.64701,0.64616,0.64687,905900005.0
2006-09-07 08:10:00,0.64677,0.64693,0.64621,0.6464,701400000.0
2006-09-07 08:15:00,0.6465,0.6466,0.6461,0.64631,604600001.0
2006-09-07 08:20:00,0.64645,0.64679,0.64607,0.64665,779999993.0
2006-09-07 08:25:00,0.64623,0.64688,0.64612,0.64667,672699999.0
2006-09-07 08:30:00,0.64698,0.64718,0.64629,0.64688,730199989.0
2006-09-07 08:35:00,0.64694,0.64729,0.64668,0.64703,689999998.0
2006-09-07 08:40:00,0.64718,0.64756,0.64672,0.64725,654800000.0
2006-09-07 08:45:00,0.64714,0.64781,0.64687,0.64733,624900002.0
2006-09-07 08:50:00,0.64743,0.64777,0.64706,0.64765,731000001.0
2006-09-07 08:55:00,0.6477,0.64782,0.64705,0.64736,704100008.0
2006-09-07 09:00:00,0.6473,0.64773,0.64695,0.64755,634899999.0
2006-09-07 09:05:00,0.64717,0.64853,0.64707,0.64812,686799999.0
2006-09-07 09:10:00,0.64827,0.64839,0.64767,0.64813,637299997.0
2006-09-07 09:15:00,0.64809,0.64821,0.64756,0.6482,794900000.0
2006-09-07 09:20:00,0.64815,0.6482,0.6473,0.64793,754199996.0
2006-09-07 09:25:00,0.64788,0.64799,0.64737,0.64737,528700001.0
2006-09-07 09:30:00,0.64761,0.64779,0.64702,0.64714,477700000.0
2006-09-07 09:35:00,0.64674,0.64723,0.64605,0.64625,722200002.0
2006-09-07 09:40:00,0.64622,0.64641,0.64556,0.64627,708500000.0
2006-09-07 09:45:00,0.64617,0.6465,0.64535,0.64585,561999998.0
2006-09-07 09:50:00,0.64574,0.64603,0.6453,0.64578,665799998.0
2006-09-07 09:55:00,0.64577,0.64604,0.64536,0.64575,668100001.0
2006-09-07 10:00:00,0.64552,0.64641,0.64535,0.64587,763099992.0
2006-09-07 10:05:00,0.64602,0.64609,0.64524,0.64573,730499999.0
2006-09-07 10:10:00,0.64577,0.64597,0.64525,0.64574,575699997.0
2006-09-07 10:15:00,0.64554,0.64618,0.64531,0.64616,703999999.0
2006-09-07 10:20:00,0.6458,0.64617,0.64551,0.64588,731099999.0
2006-09-07 10:25:00,0.64605,0.64613,0.64539,0.6457,641699999.0
2006-09-07 10:30:00,0.6459,0.64634,0.64561,0.64572,611700000.0
2006-09-07 10:35:00,0.6458,0.6463,0.64558,0.64593,602499998.0
2006-09-07 10:40:00,0.64617,0.6463,0.64553,0.64584,550500001.0
2006-09-07 10:45:00,0.64586,0.64589,0.64512,0.64559,755299999.0
2006-09-07 10:50:00,0.64543,0.64668,0.6453,0.64618,690699997.0
2006-09-07 10:55:00,0.64603,0.64723,0.64603,0.64667,705100005.0
2006-09-07 11:00:00,0.64662,0.64753,0.64662,0.64727,797299999.0
2006-09-07 11:05:00,0.6474,0.6474,0.64615,0.64654,672500002.0
2006-09-07 11:10:00,0.64648,0.64674,0.64539,0.64558,994699997.0
2006-09-07 11:15:00,0.64552,0.64612,0.64507,0.64587,846400003.0
2006-09-07 11:20:00,0.64559,0.64639,0.64542,0.64618,802999996.0
2006-09-07 11:25:00,0.64608,0.64696,0.64563,0.64673,674599999.0
2006-09-07 11:30:00,0.6471,0.64791,0.64655,0.64694,690199994.0
2006-09-07 11:35:00,0.64697,0.64704,0.64629,0.64681,800800000.0
2006-09-07 11:40:00,0.64648,0.64694,0.64587,0.64608,677100000.0
2006-09-07 11:45:00,0.6464,0.64679,0.64605,0.64653,802199998.0
2006-09-07 11:50:00,0.64658,0.64696,0.64611,0.64661,683600002.0
2006-09-07 11:55:00,0.64645,0.64682,0.64606,0.64635,699199993.0
2006-09-07 12:00:00,0.64632,0.64683,0.64595,0.6466,745499996.0
2006-09-07 12:05:00,0.646,0.64659,0.64575,0.64595,566199998.0
2006-09-07 12:10:00,0.6458,0.64659,0.64542,0.64597,736699999.0
2006-09-07 12:15:00,0.64607,0.64655,0.64577,0.64636,657299999.0
2006-09-07 12:20:00,0.64628,0.64674,0.64594,0.64618,931300001.0
2006-09-07 12:25:00,0.64618,0.64652,0.64586,0.64631,598400000.0
2006-09-07 12:30:00,0.64605,0.64652,0.64568,0.64602,673800000.0
2006-09-07 12:35:00,0.64597,0.64625,0.64526,0.64597,707700000.0
2006-09-07 12:40:00,0.64579,0.64661,0.64534,0.64619,565099997.0
2006-09-07 12:45:00,0.64642,0.64649,0.64549,0.64583,539000002.0
2006-09-07 12:50:00,0.64587,0.6462,0.64552,0.64581,738100005.0
2006-09-07 12:55:00,0.64577,0.64639,0.64545,0.64631,660899997.0
2006-09-07 13:00:00,0.64637,0.64677,0.64567,0.64601,882599998.0
2006-09-07 13:05:00,0.64585,0.64635,0.64512,0.64546,685200001.0
2006-09-07 13:10:00,0.64565,0.64579,0.64463,0.64501,671500000.0
2006-09-07 13:15:00,0.6449,0.64512,0.64402,0.6445,467300001.0
2006-09-07 13:20:00,0.64438,0.64478,0.64403,0.64461,774399997.0
2006-09-07 13:25:00,0.64445,0.64529,0.64396,0.64516,776999997.0
2006-09-07 13:30:00,0.64484,0.64543,0.64453,0.64506,618300000.0
2006-09-07 13:35:00,0.64496,0.64517,0.64435,0.64468,760100004.0
2006-09-07 13:40:00,0.64475,0.6448,0.64411,0.64457,690999993.0
2006-09-07 13:45:00,0.64467,0.64517,0.64435,0.64514,592700001.0
2006-09-07 13:50:00,0.64487,0.64528,0.64444,0.64465,739599993.0
2006-09-07 13:55:00,0.64446,0.64492,0.64404,0.64421,830000003.0
2006-09-07 14:00:00,0.64427,0.64473,0.64394,0.64473,740099998.0
2006-09-07 14:05:00,0.64444,0.6448,0.64392,0.64453,648400002.0
2006-09-07 14:10:00,0.64459,0.64477,0.64401,0.64402,660900003.0
2006-09-07 14:15:00,0.644,0.64463,0.64374,0.64418,692200000.0
2006-09-07 14:20:00,0.64392,0.64412,0.64312,0.64382,605200003.0
2006-09-07 14:25:00,0.64346,0.64399,0.64334,0.64346,686199994.0
2006-09-07 14:30:00,0.64373,0.64406,0.64341,0.64377,831700003.0
2006-09-07 14:35:00,0.6437,0.64445,0.64338,0.64373,819099998.0
2006-09-07 14:40:00,0.6435,0.64394,0.6421,0.64268,705599994.0
2006-09-07 14:45:00,0.64249,0.64294,0.64203,0.64273,668099999.0
2006-09-07 14:50:00,0.64277,0.64317,0.64243,0.64281,475800000.0
2006-09-07 14:55:00,0.6428,0.64394,0.6426,0.64385,561799997.0
2006-09-07 15:00:00,0.64359,0.64381,0.64293,0.64352,742799997.0
2006-09-07 15:05:00,0.64381,0.64414,0.64321,0.64404,823500000.0
2006-09-07 15:10:00,0.64393,0.64434,0.64339,0.64423,693900007.0
2006-09-07 15:15:00,0.64378,0.6447,0.64371,0.64431,869800004.0
2006-09-07 15:20:00,0.64375,0.64439,0.64367,0.64418,687000001.0
2006-09-07 15:25:00,0.6442,0.64444,0.64353,0.64437,717599997.0
2006-09-07 15:30:00,0.64405,0.64439,0.64364,0.6438,489700001.0
2006-09-07 15:35:00,0.64398,0.64479,0.64366,0.64472,632800002.0
2006-09-07 15:40:00,0.64426,0.64544,0.64389,0.64542,650899994.0
2006-09-07 15:45:00,0.64542,0.64544,0.64424,0.64467,590799995.0
2006-09-07 15:50:00,0.64471,0.64547,0.64468,0.64522,516899997.0
2006-09-07 15:55:00,0.64514,0.64575,0.6449,0.64545,660400000.0
2006-09-07 16:00:00,0.6452,0.64558,0.64455,0.64493,800900003.0
2006-09-07 16:05:00,0.64501,0.6454,0.64455,0.64512,634199997.0
2006-09-07 16:10:00,0.6448,0.64517,0.64451,0.6449,795799993.0
2006-09-07 16:15:00,0.64492,0.64522,0.64444,0.64493,919499997.0
2006-09-07 16:20:00,0.64504,0.64517,0.64457,0.64488,737499999.0
2006-09-07 16:25:00,0.64495,0.64511,0.64442,0.64479,878699997.0
2006-09-07 16:30:00,0.64466,0.64503,0.64442,0.64479,817699992.0
2006-09-07 16:35:00,0.6443,0.64496,0.64416,0.64449,728399996.0
2006-09-07 16:40:00,0.64439,0.64449,0.64387,0.64425,661499999.0
2006-09-07 16:45:00,0.6442,0.64525,0.64383,0.64469,712899995.0
2006-09-07 16:50:00,0.64457,0.64517,0.64443,0.6447,727100003.0
2006-09-07 16:55:00,0.64479,0.64544,0.64422,0.64532,831900000.0
2006-09-07 17:00:00,0.64509,0.64531,0.64443,0.64508,787599992.0
2006-09-07 17:05:00,0.64493,0.64556,0.64466,0.64547,676900004.0
2006-09-07 17:10:00,0.64535,0.64573,0.64486,0.64565,699199999.0
2006-09-07 17:15:00,0.64585,0.64646,0.64518,0.64604,650000001.0
2006-09-07 17:20:00,0.64617,0.64641,0.64569,0.6462,709700000.0
2006-09-07 17:25:00,0.64615,0.6477,0.6461,0.64737,765400000.0
2006-09-07 17:30:00,0.6477,0.64771,0.64682,0.6473,635300005.0
2006-09-07 17:35:00,0.64718,0.64725,0.64648,0.64715,516299999.0
2006-09-07 17:40:00,0.6468,0.64749,0.64665,0.64748,647299997.0
2006-09-07 17:45:00,0.64726,0.64751,0.64686,0.64739,669100002.0
2006-09-07 17:50:00,0.64713,0.64741,0.64681,0.64727,616599994.0
2006-09-07 17:55:00,0.64733,0.64795,0.64693,0.64778,745799999.0
2006-09-07 18:00:00,0.64779,0.648,0.64735,0.64769,951700003.0
2006-09-07 18:05:00,0.64792,0.64882,0.64741,0.64876,1270699999.0
2006-09-07 18:10:00,0.64846,0.64913,0.64823,0.64855,739199999.0
2006-09-07 18:15:00,0.64844,0.64852,0.64783,0.64796,1433499995.0
2006-09-07 18:20:00,0.64794,0.64886,0.64766,0.64836,1154999998.0
2006-09-07 18:25:00,0.64835,0.64913,0.64809,0.64888,1224400001.0
2006-09-07 18:30:00,0.64899,0.64902,0.64836,0.64862,1065599995.0
2006-09-07 18:35:00,0.64859,0.64906,0.64835,0.64862,1129799997.0
2006-09-07 18:40:00,0.64848,0.64938,0.64818,0.64898,1692099995.0
2006-09-07 18:45:00,0.64905,0.64966,0.64876,0.6494,1385399999.0
2006-09-07 18:50:00,0.64917,0.64929,0.64875,0.64918,731600002.0
2006-09-07 18:55:00,0.64927,0.64936,0.64877,0.64893,913100001.0
2006-09-07 19:00:00,0.64892,0.64912,0.648,0.64824,903999997.0
2006-09-07 19:05:00,0.64807,0.64877,0.64767,0.64834,976999997.0
2006-09-07 19:10:00,0.64835,0.64856,0.64779,0.64833,607000001.0
2006-09-07 19:15:00,0.64835,0.64864,0.64776,0.64776,714500000.0
2006-09-07 19:20:00,0.6481,0.6486,0.64789,0.64853,820300003.0
2006-09-07 19:25:00,0.64833,0.64868,0.64803,0.64826,803400000.0
2006-09-07 19:30:00,0.64834,0.64863,0.64807,0.64863,918899999.0
2006-09-07 19:35:00,0.64875,0.64875,0.64799,0.64815,1160799999.0
2006-09-07 19:40:00,0.64825,0.64848,0.64752,0.64785,880000006.0
2006-09-07 19:45:00,0.64787,0.64816,0.64753,0.64777,602699999.0
2006-09-07 19:50:00,0.6476,0.6482,0.6476,0.64793,982199999.0
2006-09-07 19:55:00,0.64788,0.64807,0.64757,0.64788,1155800000.0
2006-09-07 20:00:00,0.64785,0.64807,0.64752,0.6477,785999994.0
2006-09-07 20:05:00,0.64775,0.64803,0.64718,0.6477,1064999996.0
2006-09-07 20:10:00,0.64769,0.64802,0.64677,0.64677,856499999.0
2006-09-07 20:15:00,0.64678,0.64721,0.64659,0.64692,1204499993.0
2006-09-07 20:20:00,0.64685,0.64737,0.64671,0.64726,779400002.0
2006-09-07 20:25:00,0.64708,0.6473,0.64668,0.64677,983800003.0
2006-09-07 20:30:00,0.64674,0.64717,0.6463,0.64697,1132899991.0
2006-09-07 20:35:00,0.64701,0.64706,0.64622,0.64672,1054199998.0
2006-09-07 20:40:00,0.64666,0.64691,0.64631,0.64645,803700000.0
2006-09-07 20:45:00,0.64651,0.64688,0.64628,0.64646,625899997.0
2006-09-07 20:50:00,0.64642,0.64697,0.64619,0.64673,1085699996.0
2006-09-07 20:55:00,0.64662,0.64692,0.64553,0.64566,1070799994.0
2006-09-07 21:00:00,0.64565,0.64615,0.64531,0.64557,816599997.0
2006-09-07 21:05:00,0.64571,0.64594,0.64456,0.64459,1016100003.0
2006-09-07 21:10:00,0.64484,0.64498,0.64436,0.6447,628400000.0
2006-09-07 21:15:00,0.64471,0.6453,0.64453,0.64498,994399992.0
2006-09-07 21:20:00,0.64489,0.64511,0.64457,0.64471,1025099996.0
2006-09-07 21:25:00,0.64473,0.6452,0.64447,0.64482,849899999.0
2006-09-07 21:30:00,0.64497,0.64517,0.64451,0.64491,807099992.0
2006-09-07 21:35:00,0.64499,0.64514,0.64462,0.64493,1017300000.0
2006-09-07 21:40:00,0.64499,0.6453,0.64463,0.64488,872099998.0
2006-09-07 21:45:00,0.64502,0.64524,0.64477,0.64487,759100003.0
2006-09-07 21:50:00,0.6449,0.64525,0.64472,0.64506,892300000.0
2006-09-07 21:55:00,0.64516,0.6452,0.64456,0.64487,801399998.0
2006-09-07 22:00:00,0.6449,0.64506,0.64449,0.64471,676199997.0
2006-09-07 22:05:00,0.64465,0.64502,0.6445,0.64457,851599999.0
2006-09-07 22:10:00,0.6447,0.64515,0.64445,0.64491,828699997.0
2006-09-07 22:15:00,0.64497,0.64519,0.64451,0.64519,743299997.0
2006-09-07 22:20:00,0.64527,0.64527,0.64472,0.64502,808599999.0
2006-09-07 22:25:00,0.6449,0.64531,0.64466,0.64495,734200005.0
2006-09-07 22:30:00,0.645,0.64534,0.64453,0.64479,798799999.0
2006-09-07 22:35:00,0.64487,0.64537,0.64471,0.64517,882799999.0
2006-09-07 22:40:00,0.6451,0.64524,0.64473,0.64509,941099991.0
2006-09-07 22:45:00,0.64511,0.64521,0.64434,0.64458,876699999.0
2006-09-07 22:50:00,0.64468,0.64509,0.64448,0.64467,1064000000.0
2006-09-07 22:55:00,0.64456,0.64519,0.64455,0.64479,763299997.0
2006-09-07 23:00:00,0.64478,0.6454,0.64468,0.64536,655000004.0
2006-09-07 23:05:00,0.64524,0.64556,0.64511,0.64539,709300001.0
2006-09-07 23:10:00,0.64538,0.64561,0.64486,0.64523,692400002.0
2006-09-07 23:15:00,0.6453,0.64548,0.64497,0.64533,684999999.0
2006-09-07 23:20:00,0.64545,0.6457,0.64475,0.64567,688599998.0
2006-09-07 23:25:00,0.64567,0.64579,0.64502,0.64542,924100001.0
2006-09-07 23:30:00,0.64542,0.6459,0.64519,0.64542,637799998.0
2006-09-07 23:35:00,0.64552,0.64621,0.64538,0.64589,489400001.0
2006-09-07 23:40:00,0.64612,0.64645,0.64566,0.64633,589299999.0
2006-09-07 23:45:00,0.64647,0.64653,0.64587,0.64618,581799999.0
2006-09-07 23:50:00,0.64622,0.6464,0.646,0.64613,602300000.0
2006-09-07 23:55:00,0.64622,0.6465,0.64579,0.64627,823299994.0
2006-09-08 00:00:00,0.64648,0.6465,0.64596,0.64626,635000002.0
2006-09-08 00:05:00,0.64627,0.64639,0.64574,0.64593,745600002.0
2006-09-08 00:10:00,0.6458,0.64641,0.64567,0.64578,697800001.0
2006-09-08 00:15:00,0.64597,0.64605,0.64543,0.64561,593799996.0
2006-09-08 00:20:00,0.64574,0.64606,0.6453,0.6456,730500004.0
2006-09-08 00:25:00,0.64587,0.64601,0.64543,0.6457,582199997.0
2006-09-08 00:30:00,0.64554,0.64588,0.64524,0.64553,739799996.0
2006-09-08 00:35:00,0.6454,0.64579,0.64505,0.64523,704800000.0
2006-09-08 00:40:00,0.64522,0.64552,0.64502,0.64509,820399989.0
2006-09-08 00:45:00,0.64504,0.64547,0.64492,0.64508,596700002.0
2006-09-08 00:50:00,0.64506,0.64517,0.64448,0.6447,759700000.0
2006-09-08 00:55:00,0.6448,0.64513,0.64453,0.64466,803399999.0
2006-09-08 01:00:00,0.64475,0.6453,0.6445,0.6453,640899999.0
2006-09-08 01:05:00,0.64512,0.64568,0.64482,0.64542,667499997.0
2006-09-08 01:10:00,0.64534,0.64617,0.64515,0.64567,684399994.0
2006-09-08 01:15:00,0.64592,0.64634,0.64574,0.64578,756699998.0
2006-09-08 01:20:00,0.64569,0.64628,0.64545,0.64562,581800003.0
2006-09-08 01:25:00,0.64561,0.64613,0.64537,0.64585,684699993.0
2006-09-08 01:30:00,0.64585,0.64609,0.64506,0.64522,675199993.0
2006-09-08 01:35:00,0.6453,0.6457,0.64496,0.64534,715500002.0
2006-09-08 01:40:00,0.6455,0.64565,0.6447,0.64504,676500000.0
2006-09-08 01:45:00,0.64484,0.64515,0.64446,0.64487,689300000.0
2006-09-08 01:50:00,0.64486,0.64512,0.64415,0.64435,698099998.0
2006-09-08 01:55:00,0.64423,0.64461,0.64394,0.64416,665999999.0
2006-09-08 02:00:00,0.64417,0.64486,0.64412,0.64473,446600001.0
2006-09-08 02:05:00,0.64458,0.6448,0.64421,0.64472,554499997.0
2006-09-08 02:10:00,0.64426,0.64456,0.64381,0.64422,559499998.0
2006-09-08 02:15:00,0.64429,0.6445,0.64394,0.644,455600001.0
2006-09-08 02:20:00,0.64435,0.64438,0.64369,0.64406,500800003.0
2006-09-08 02:25:00,0.64395,0.64441,0.64371,0.644,548599996.0
2006-09-08 02:30:00,0.64393,0.64419,0.64366,0.64396,520299999.0
2006-09-08 02:35:00,0.64388,0.64435,0.64386,0.64423,531499997.0
2006-09-08 02:40:00,0.64432,0.64458,0.64392,0.64395,416800001.0
2006-09-08 02:45:00,0.64412,0.64432,0.64367,0.64402,603900000.0
2006-09-08 02:50:00,0.64395,0.64431,0.64316,0.64336,620500001.0
2006-09-08 02:55:00,0.64351,0.6438,0.64276,0.64305,521700001.0
2006-09-08 03:00:00,0.64283,0.64322,0.64244,0.64286,453300000.0
2006-09-08 03:05:00,0.64276,0.64303,0.64179,0.64195,523699996.0
2006-09-08 03:10:00,0.64227,0.64253,0.6418,0.6424,411700002.0
2006-09-08 03:15:00,0.64239,0.6427,0.64211,0.64233,349800001.0
2006-09-08 03:20:00,0.64233,0.64276,0.64212,0.64259,498300000.0
2006-09-08 03:25:00,0.64252,0.64265,0.64216,0.64232,581800002.0
2006-09-08 03:30:00,0.64231,0.64271,0.6419,0.64208,440400002.0
2006-09-08 03:35:00,0.6422,0.64288,0.64182,0.64182,605499999.0
2006-09-08 03:40:00,0.64208,0.6422,0.64091,0.64117,590000000.0
2006-09-08 03:45:00,0.64121,0.64202,0.64102,0.64148,336900001.0
2006-09-08 03:50:00,0.64147,0.64165,0.64128,0.64165,565099999.0
2006-09-08 03:55:00,0.64155,0.64168,0.64126,0.64162,575899999.0
2006-09-08 04:00:00,0.64167,0.64167,0.64115,0.64153,602499998.0
2006-09-08 04:05:00,0.64156,0.64249,0.64125,0.64154,521299997.0
2006-09-08 04:10:00,0.64148,0.64223,0.64133,0.64158,525300001.0
2006-09-08 04:15:00,0.64173,0.64247,0.64141,0.64196,466800001.0
2006-09-08 04:20:00,0.64168,0.64228,0.63957,0.64042,519999998.0
2006-09-08 04:25:00,0.63987,0.64019,0.63879,0.63958,400899996.0
2006-09-08 04:30:00,0.63954,0.63957,0.63841,0.63873,524499998.0
2006-09-08 04:35:00,0.63875,0.63894,0.63762,0.63831,565800002.0
2006-09-08 04:40:00,0.63842,0.63871,0.63808,0.63824,531300001.0
2006-09-08 04:45:00,0.63837,0.63863,0.6378,0.6381,531100000.0
2006-09-08 04:50:00,0.63825,0.63838,0.63769,0.63797,587300002.0
2006-09-08 04:55:00,0.63785,0.63831,0.63773,0.63826,549400005.0
2006-09-08 05:00:00,0.63803,0.63865,0.63778,0.63865,666900000.0
2006-09-08 05:05:00,0.63877,0.63919,0.63835,0.63852,433200002.0
2006-09-08 05:10:00,0.63849,0.63884,0.63817,0.63837,464000005.0
2006-09-08 05:15:00,0.63853,0.6386,0.63771,0.63816,460899999.0
2006-09-08 05:20:00,0.63803,0.63859,0.63786,0.63848,598800002.0
2006-09-08 05:25:00,0.63852,0.63867,0.63805,0.63867,555999999.0
2006-09-08 05:30:00,0.63834,0.63897,0.63813,0.63893,565799997.0
2006-09-08 05:35:00,0.63906,0.63937,0.63857,0.63869,473600000.0
2006-09-08 05:40:00,0.63892,0.6392,0.63856,0.6388,583499996.0
2006-09-08 05:45:00,0.63891,0.63918,0.63852,0.63877,566699997.0
2006-09-08 05:50:00,0.63864,0.63906,0.63854,0.63882,576599999.0
2006-09-08 05:55:00,0.63876,0.63918,0.63859,0.63895,455699997.0
2006-09-08 06:00:00,0.63901,0.63933,0.63874,0.63901,538600003.0
2006-09-08 06:05:00,0.63907,0.63927,0.63873,0.63913,591199998.0
2006-09-08 06:10:00,0.63906,0.63946,0.63879,0.63919,606899998.0
2006-09-08 06:15:00,0.63906,0.63937,0.63866,0.63881,568399999.0
2006-09-08 06:20:00,0.63897,0.63911,0.6384,0.6387,527599998.0
2006-09-08 06:25:00,0.63872,0.63941,0.63858,0.63941,530600006.0
2006-09-08 06:30:00,0.63939,0.63972,0.63888,0.63953,551400000.0
2006-09-08 06:35:00,0.63949,0.63975,0.6391,0.63961,563599996.0
2006-09-08 06:40:00,0.6394,0.63976,0.63907,0.63929,616699997.0
2006-09-08 06:45:00,0.63935,0.63952,0.63898,0.63931,515899999.0
2006-09-08 06:50:00,0.63943,0.63945,0.63861,0.63867,665500001.0
2006-09-08 06:55:00,0.63858,0.63929,0.63858,0.6392,504499997.0
2006-09-08 07:00:00,0.63919,0.63933,0.6385,0.63903,653299995.0
2006-09-08 07:05:00,0.63893,0.63916,0.63853,0.63894,631099994.0
2006-09-08 07:10:00,0.63884,0.63952,0.63841,0.63942,598600001.0
2006-09-08 07:15:00,0.63923,0.63968,0.63884,0.63934,548000000.0
2006-09-08 07:20:00,0.63929,0.63975,0.6387,0.63883,694700003.0
2006-09-08 07:25:00,0.63888,0.63932,0.63842,0.63872,517100003.0
2006-09-08 07:30:00,0.63842,0.63853,0.63776,0.6381,447200000.0
2006-09-08 07:35:00,0.63817,0.63834,0.63758,0.63788,495699999.0
2006-09-08 07:40:00,0.63745,0.63821,0.63745,0.63807,557099998.0
2006-09-08 07:45:00,0.6381,0.63859,0.63778,0.63811,532799999.0
2006-09-08 07:50:00,0.63814,0.63838,0.63765,0.63801,605599996.0
2006-09-08 07:55:00,0.63819,0.6384,0.63746,0.638,555200001.0
2006-09-08 08:00:00,0.63814,0.63853,0.63785,0.63805,480799999.0
2006-09-08 08:05:00,0.63825,0.63879,0.63805,0.63861,563099996.0
2006-09-08 08:10:00,0.63831,0.63893,0.63787,0.63824,485799998.0
2006-09-08 08:15:00,0.63793,0.63896,0.63753,0.63763,403600000.0
2006-09-08 08:20:00,0.63844,0.6386,0.63706,0.63729,546999995.0
2006-09-08 08:25:00,0.63716,0.63835,0.63708,0.63756,418800001.0
2006-09-08 08:30:00,0.63789,0.63841,0.63744,0.63796,602099999.0
2006-09-08 08:35:00,0.63812,0.63865,0.63766,0.63826,524299996.0
2006-09-08 08:40:00,0.63823,0.63874,0.63802,0.63822,615999998.0
2006-09-08 08:45:00,0.63847,0.63859,0.63789,0.63852,586599997.0
2006-09-08 08:50:00,0.63836,0.63877,0.63799,0.63873,467400000.0
2006-09-08 08:55:00,0.63871,0.63909,0.63836,0.63879,624199998.0
2006-09-08 09:00:00,0.63868,0.63922,0.63835,0.63895,450499998.0
2006-09-08 09:05:00,0.63885,0.63888,0.63812,0.63852,611999998.0
2006-09-08 09:10:00,0.63853,0.63863,0.6379,0.63831,593300003.0
2006-09-08 09:15:00,0.63825,0.63871,0.63794,0.63862,467400000.0
2006-09-08 09:20:00,0.63845,0.63896,0.63831,0.63867,540099999.0
2006-09-08 09:25:00,0.63894,0.63924,0.63835,0.6389,578399996.0
2006-09-08 09:30:00,0.63876,0.63924,0.63852,0.63877,555700000.0
2006-09-08 09:35:00,0.63907,0.63931,0.63843,0.63926,498799998.0
2006-09-08 09:40:00,0.63937,0.63972,0.63871,0.63938,566700002.0
2006-09-08 09:45:00,0.63908,0.64019,0.63896,0.64006,569699999.0
2006-09-08 09:50:00,0.63968,0.64002,0.63919,0.63953,597499999.0
2006-09-08 09:55:00,0.63986,0.64019,0.63926,0.6399,570599996.0
2006-09-08 10:00:00,0.63978,0.64022,0.63953,0.63983,442499995.0
2006-09-08 10:05:00,0.63994,0.64012,0.63895,0.63931,502800001.0
2006-09-08 10:10:00,0.63911,0.64014,0.639,0.64008,484099996.0
2006-09-08 10:15:00,0.64014,0.64031,0.63937,0.63966,565500004.0
2006-09-08 10:20:00,0.6397,0.64014,0.6393,0.64004,492700004.0
2006-09-08 10:25:00,0.63981,0.64028,0.63945,0.63989,579999996.0
2006-09-08 10:30:00,0.64007,0.64023,0.63945,0.63998,617000000.0
2006-09-08 10:35:00,0.64008,0.64026,0.63932,0.64021,517400001.0
2006-09-08 10:40:00,0.64035,0.64035,0.63939,0.63944,488400001.0
2006-09-08 10:45:00,0.63988,0.6402,0.63947,0.64004,588299998.0
2006-09-08 10:50:00,0.63995,0.64022,0.63942,0.63998,518600002.0
2006-09-08 10:55:00,0.64014,0.64026,0.63965,0.63997,576500001.0
2006-09-08 11:00:00,0.63991,0.64027,0.63958,0.63981,541799999.0
2006-09-08 11:05:00,0.6397,0.64007,0.63946,0.6398,457100000.0
2006-09-08 11:10:00,0.63973,0.64016,0.6394,0.63997,463900001.0
2006-09-08 11:15:00,0.63993,0.64013,0.63945,0.63982,536999997.0
2006-09-08 11:20:00,0.63949,0.64027,0.63941,0.63996,593899998.0
2006-09-08 11:25:00,0.63989,0.64015,0.63948,0.63948,455299996.0
2006-09-08 11:30:00,0.63948,0.64021,0.63948,0.64018,510099999.0
2006-09-08 11:35:00,0.6403,0.64031,0.63951,0.63997,606000001.0
2006-09-08 11:40:00,0.64002,0.6402,0.6395,0.63969,483300004.0
2006-09-08 11:45:00,0.6399,0.64015,0.63937,0.64015,497100000.0
2006-09-08 11:50:00,0.63986,0.64011,0.63961,0.63999,457599997.0
2006-09-08 11:55:00,0.63995,0.64012,0.63941,0.63965,617999998.0
2006-09-08 12:00:00,0.63961,0.64001,0.63937,0.63992,456999999.0
2006-09-08 12:05:00,0.63956,0.64003,0.63949,0.63985,624999993.0
2006-09-08 12:10:00,0.64012,0.64012,0.63955,0.63982,541100004.0
2006-09-08 12:15:00,0.64012,0.64022,0.63943,0.63997,381000000.0
2006-09-08 12:20:00,0.63994,0.64023,0.6393,0.63987,414100000.0
2006-09-08 12:25:00,0.64007,0.64022,0.63938,0.63986,567800004.0
2006-09-08 12:30:00,0.63943,0.64017,0.63943,0.63985,447899998.0
2006-09-08 12:35:00,0.63961,0.64011,0.63952,0.63997,389499999.0
2006-09-08 12:40:00,0.63997,0.64011,0.63938,0.63983,541499998.0
2006-09-08 12:45:00,0.64007,0.64007,0.63951,0.63975,592699997.0
2006-09-08 12:50:00,0.63938,0.64005,0.63938,0.63974,424000002.0
2006-09-08 12:55:00,0.63974,0.63995,0.63939,0.63986,484200001.0
2006-09-08 13:00:00,0.63981,0.64005,0.63947,0.63994,527299997.0
2006-09-08 13:05:00,0.63987,0.64001,0.63937,0.63948,467399999.0
2006-09-08 13:10:00,0.63965,0.63972,0.63899,0.63923,587199999.0
2006-09-08 13:15:00,0.63952,0.63986,0.63918,0.63972,443600003.0
2006-09-08 13:20:00,0.63979,0.63992,0.63944,0.63944,593400002.0
2006-09-08 13:25:00,0.63982,0.63997,0.63948,0.63975,527100002.0
2006-09-08 13:30:00,0.6396,0.64007,0.63953,0.6399,499299995.0
2006-09-08 13:35:00,0.64001,0.64032,0.63949,0.64023,480400000.0
2006-09-08 13:40:00,0.64022,0.64024,0.63965,0.63999,570299998.0
2006-09-08 13:45:00,0.63975,0.64023,0.63954,0.63998,636500002.0
2006-09-08 13:50:00,0.6399,0.64021,0.6396,0.63989,589700000.0
2006-09-08 13:55:00,0.64002,0.64011,0.63939,0.63965,592600001.0
2006-09-08 14:00:00,0.6397,0.64,0.63939,0.63983,502099998.0
2006-09-08 14:05:00,0.6399,0.64013,0.63953,0.64009,446299999.0
2006-09-08 14:10:00,0.64017,0.64017,0.63949,0.63997,511799999.0
2006-09-08 14:15:00,0.63985,0.6401,0.63945,0.6398,711599995.0
2006-09-08 14:20:00,0.63923,0.63974,0.63903,0.63931,497700004.0
2006-09-08 14:25:00,0.63918,0.64006,0.63891,0.63997,659099993.0
2006-09-08 14:30:00,0.63973,0.64008,0.63943,0.63995,485299999.0
2006-09-08 14:35:00,0.63976,0.63993,0.63888,0.63944,655900001.0
2006-09-08 14:40:00,0.63935,0.63952,0.63777,0.63808,493400002.0
2006-09-08 14:45:00,0.6378,0.638,0.63699,0.63737,512399995.0
2006-09-08 14:50:00,0.6376,0.63817,0.63693,0.63789,638299996.0
2006-09-08 14:55:00,0.63766,0.63787,0.63671,0.63723,560499992.0
2006-09-08 15:00:00,0.63713,0.63733,0.63625,0.63645,523300003.0
2006-09-08 15:05:00,0.63649,0.63705,0.63588,0.63668,698400004.0
2006-09-08 15:10:00,0.6369,0.63691,0.63613,0.63672,592100003.0
2006-09-08 15:15:00,0.6366,0.63706,0.63622,0.63674,577400006.0
2006-09-08 15:20:00,0.63666,0.63666,0.63522,0.63551,518599999.0
2006-09-08 15:25:00,0.63553,0.63609,0.63525,0.63585,526000002.0
2006-09-08 15:30:00,0.63579,0.63644,0.63559,0.63608,629499995.0
2006-09-08 15:35:00,0.63606,0.63636,0.63564,0.6363,490499998.0
2006-09-08 15:40:00,0.63603,0.63633,0.63553,0.63553,580000000.0
2006-09-08 15:45:00,0.63564,0.63635,0.63555,0.63612,559800002.0
2006-09-08 15:50:00,0.63579,0.6366,0.63573,0.63632,498100002.0
2006-09-08 15:55:00,0.63636,0.63664,0.63589,0.63658,537899996.0
2006-09-08 16:00:00,0.63635,0.63707,0.63604,0.63674,477400000.0
2006-09-08 16:05:00,0.63694,0.63726,0.63648,0.63696,510200000.0
2006-09-08 16:10:00,0.63704,0.63757,0.63678,0.63702,478700000.0
2006-09-08 16:15:00,0.63707,0.6375,0.63635,0.63725,658800001.0
2006-09-08 16:20:00,0.63735,0.63755,0.63637,0.63696,510400001.0
2006-09-08 16:25:00,0.63691,0.63691,0.63604,0.63635,529300000.0
2006-09-08 16:30:00,0.6366,0.63745,0.6366,0.63729,614999999.0
2006-09-08 16:35:00,0.637,0.63739,0.6368,0.6373,423000001.0
2006-09-08 16:40:00,0.63732,0.63794,0.63708,0.63766,579699997.0
2006-09-08 16:45:00,0.63775,0.63775,0.63666,0.63703,596399994.0
2006-09-08 16:50:00,0.63676,0.63727,0.63647,0.63688,422300000.0
2006-09-08 16:55:00,0.637,0.63726,0.6363,0.63726,436100000.0
2006-09-08 17:00:00,0.63744,0.6378,0.63674,0.63748,341799997.0
2006-09-08 17:05:00,0.63734,0.63777,0.63684,0.63757,492100000.0
2006-09-08 17:10:00,0.63722,0.63739,0.63657,0.63688,548400001.0
2006-09-08 17:15:00,0.63701,0.63712,0.63636,0.63694,492499999.0
2006-09-08 17:20:00,0.63672,0.63709,0.63642,0.63665,530000001.0
2006-09-08 17:25:00,0.63695,0.63699,0.6364,0.63672,453000003.0
2006-09-08 17:30:00,0.63691,0.6371,0.63633,0.63664,499800002.0
2006-09-08 17:35:00,0.63676,0.63731,0.63652,0.63714,561600003.0
2006-09-08 17:40:00,0.63705,0.63725,0.63669,0.63705,499699997.0
2006-09-08 17:45:00,0.63707,0.6372,0.63662,0.63682,498399997.0
2006-09-08 17:50:00,0.63688,0.63713,0.63611,0.63629,614399992.0
2006-09-08 17:55:00,0.63652,0.63657,0.63578,0.63646,657399999.0
2006-09-08 18:00:00,0.63644,0.63657,0.63617,0.63633,670099998.0
2006-09-08 18:05:00,0.63639,0.63645,0.63567,0.63621,1030199993.0
2006-09-08 18:10:00,0.63619,0.63651,0.63581,0.63637,675700000.0
2006-09-08 18:15:00,0.63623,0.63653,0.6359,0.63632,1084499993.0
2006-09-08 18:20:00,0.63639,0.63654,0.6359,0.63631,1099499993.0
2006-09-08 18:25:00,0.63595,0.63653,0.63586,0.63647,1028500000.0
2006-09-08 18:30:00,0.63657,0.63671,0.63613,0.63635,767299996.0
2006-09-08 18:35:00,0.63651,0.63666,0.63612,0.63642,879400001.0
2006-09-08 18:40:00,0.63633,0.63679,0.63601,0.63667,1420000006.0
2006-09-08 18:45:00,0.6368,0.63705,0.63625,0.63685,1023099999.0
2006-09-08 18:50:00,0.63671,0.63727,0.63637,0.63656,538699999.0
2006-09-08 18:55:00,0.63695,0.63706,0.63618,0.63693,563899999.0
2006-09-08 19:00:00,0.63696,0.63714,0.63652,0.63652,585099995.0
2006-09-08 19:05:00,0.63661,0.63717,0.63636,0.63701,789300001.0
2006-09-08 19:10:00,0.63698,0.63716,0.63652,0.63652,544900001.0
2006-09-08 19:15:00,0.63653,0.63709,0.63653,0.6368,529400002.0
2006-09-08 19:20:00,0.63689,0.63692,0.63612,0.63622,598999996.0
2006-09-08 19:25:00,0.63647,0.6366,0.63567,0.63634,602900002.0
2006-09-08 19:30:00,0.63637,0.63656,0.63608,0.63644,592500000.0
2006-09-08 19:35:00,0.63646,0.63665,0.63606,0.63646,724699997.0
2006-09-08 19:40:00,0.63662,0.63662,0.63589,0.63632,516700002.0
2006-09-08 19:45:00,0.63621,0.63644,0.63581,0.63581,536000000.0
2006-09-08 19:50:00,0.63602,0.63644,0.63595,0.63632,763100002.0
2006-09-08 19:55:00,0.63631,0.63644,0.63593,0.6364,822899997.0
2006-09-08 20:00:00,0.63651,0.63651,0.63593,0.63611,750500001.0
2006-09-08 20:05:00,0.63626,0.63653,0.6359,0.6364,888099996.0
2006-09-08 20:10:00,0.63635,0.63669,0.63605,0.6364,614000002.0
2006-09-08 20:15:00,0.63639,0.63657,0.63589,0.63642,994099993.0
2006-09-08 20:20:00,0.63652,0.63666,0.63599,0.63643,600399993.0
2006-09-08 20:25:00,0.6362,0.63674,0.63615,0.63655,753599998.0
2006-09-08 20:30:00,0.63655,0.63667,0.63607,0.63641,912499994.0
2006-09-08 20:35:00,0.63642,0.63661,0.63586,0.63642,859500002.0
2006-09-08 20:40:00,0.63654,0.6366,0.63612,0.63647,664099999.0
2006-09-08 20:45:00,0.63634,0.63656,0.63608,0.63641,535900000.0
2006-09-08 20:50:00,0.63636,0.6365,0.6361,0.63618,928499996.0
2006-09-08 20:55:00,0.63614,0.63654,0.63583,0.6362,754399992.0
2006-09-08 21:00:00,0.63621,0.63666,0.63594,0.63663,742099996.0
2006-09-08 21:05:00,0.63638,0.63704,0.63621,0.63682,705999993.0
2006-09-08 21:10:00,0.63686,0.63709,0.63647,0.63654,474100001.0
2006-09-08 21:15:00,0.63668,0.63697,0.63658,0.63681,743299999.0
2006-09-08 21:20:00,0.63674,0.63705,0.63632,0.63665,679600000.0
2006-09-08 21:25:00,0.63663,0.63716,0.63652,0.63671,542800002.0
2006-09-08 21:30:00,0.63694,0.63726,0.63665,0.63691,564099995.0
2006-09-08 21:35:00,0.6369,0.63716,0.63667,0.63696,747199999.0
2006-09-08 21:40:00,0.63692,0.63722,0.63664,0.63691,605800001.0
2006-09-08 21:45:00,0.63698,0.63718,0.63673,0.63702,498900001.0
2006-09-08 21:50:00,0.63693,0.63747,0.63657,0.63688,525899995.0
2006-09-08 21:55:00,0.63694,0.63709,0.63661,0.63692,585300000.0
2006-09-08 22:00:00,0.63684,0.63719,0.63671,0.63677,344200000.0
2006-09-08 22:05:00,0.63658,0.63722,0.63653,0.63675,529100000.0
2006-09-08 22:10:00,0.63675,0.6369,0.63638,0.63669,559300002.0
2006-09-08 22:15:00,0.63673,0.6369,0.6365,0.6368,427600000.0
2006-09-08 22:20:00,0.6368,0.63714,0.63663,0.63713,575299995.0
2006-09-08 22:25:00,0.6371,0.63757,0.63695,0.63757,457799999.0
2006-09-08 22:30:00,0.63733,0.63774,0.63709,0.63737,489499996.0
2006-09-08 22:35:00,0.63735,0.63773,0.63683,0.63721,563700000.0
2006-09-08 22:40:00,0.63716,0.63731,0.63672,0.63708,584099999.0
2006-09-08 22:45:00,0.6374,0.63754,0.63693,0.6375,635200003.0
2006-09-08 22:50:00,0.63761,0.63771,0.63697,0.6371,766800000.0
2006-09-08 22:55:00,0.63693,0.63732,0.63668,0.63668,746900002.0
2006-09-11 00:25:00,0.6364,0.6364,0.6364,0.6364,129399999.0
2006-09-11 00:30:00,0.6363,0.6363,0.6361,0.6362,517599996.0
2006-09-11 00:35:00,0.6361,0.6361,0.6361,0.6361,129399999.0
2006-09-11 00:40:00,0.6362,0.6362,0.6359,0.6361,388199997.0
2006-09-11 00:45:00,0.6364,0.6367,0.6363,0.6364,258799998.0
2006-09-11 00:50:00,0.6367,0.637,0.6364,0.637,517599996.0
2006-09-11 00:55:00,0.6369,0.6372,0.6369,0.6372,646999995.0
2006-09-11 01:00:00,0.6376,0.638,0.6373,0.6378,388199997.0
2006-09-11 01:05:00,0.6379,0.638,0.6379,0.6379,517599996.0
2006-09-11 01:10:00,0.6378,0.6378,0.6375,0.6376,258799998.0
2006-09-11 01:15:00,0.6377,0.6377,0.6375,0.6376,388199997.0
2006-09-11 01:20:00,0.6375,0.6375,0.6375,0.6375,129399999.0
2006-09-11 01:25:00,0.6374,0.6376,0.6374,0.6376,258799998.0
2006-09-11 01:30:00,0.6373,0.6375,0.6372,0.6373,517599996.0
2006-09-11 01:35:00,0.6372,0.6373,0.6371,0.6371,388199997.0
2006-09-11 01:40:00,0.637,0.6377,0.637,0.6375,646999995.0
2006-09-11 01:45:00,0.6376,0.6377,0.6375,0.6377,388199997.0
2006-09-11 01:50:00,0.6376,0.6377,0.6374,0.6375,517599996.0
2006-09-11 01:55:00,0.6376,0.6376,0.6373,0.6376,646999995.0
2006-09-11 02:00:00,0.63734,0.63747,0.63698,0.6372,662299997.0
2006-09-11 02:05:00,0.63733,0.63743,0.63693,0.63693,621599997.0
2006-09-11 02:10:00,0.63725,0.63755,0.63692,0.63705,615799994.0
2006-09-11 02:15:00,0.63703,0.63755,0.63694,0.63716,628399998.0
2006-09-11 02:20:00,0.63734,0.63735,0.63665,0.63708,649100000.0
2006-09-11 02:25:00,0.63716,0.63754,0.63665,0.63708,690600001.0
2006-09-11 02:30:00,0.63717,0.63739,0.63672,0.6369,848399997.0
2006-09-11 02:35:00,0.63696,0.63711,0.6366,0.63692,702899997.0
2006-09-11 02:40:00,0.63685,0.63707,0.6362,0.63628,596700001.0
2006-09-11 02:45:00,0.63639,0.6365,0.63583,0.63618,658699995.0
2006-09-11 02:50:00,0.63618,0.63654,0.6359,0.63612,651899994.0
2006-09-11 02:55:00,0.63605,0.63618,0.63566,0.63589,778099995.0
2006-09-11 03:00:00,0.63577,0.63578,0.635,0.63506,641100000.0
2006-09-11 03:05:00,0.63496,0.63556,0.63463,0.63525,753300001.0
2006-09-11 03:10:00,0.63527,0.63538,0.63486,0.63496,767099996.0
2006-09-11 03:15:00,0.63498,0.63532,0.63432,0.63481,595600005.0
2006-09-11 03:20:00,0.63492,0.63499,0.63457,0.63492,616699998.0
2006-09-11 03:25:00,0.6349,0.6356,0.63481,0.63556,514300000.0
2006-09-11 03:30:00,0.63575,0.63584,0.63511,0.63528,630999998.0
2006-09-11 03:35:00,0.63574,0.6358,0.6353,0.63545,543499997.0
2006-09-11 03:40:00,0.63536,0.63574,0.63514,0.63539,596599999.0
2006-09-11 03:45:00,0.63552,0.63572,0.63512,0.63559,702799999.0
2006-09-11 03:50:00,0.63548,0.63593,0.6353,0.63593,653100002.0
2006-09-11 03:55:00,0.63575,0.63609,0.63541,0.63584,592300003.0
2006-09-11 04:00:00,0.6358,0.63595,0.63566,0.63585,628500001.0
2006-09-11 04:05:00,0.63584,0.63609,0.63561,0.63583,773700001.0
2006-09-11 04:10:00,0.63576,0.63598,0.63523,0.63549,465500000.0
2006-09-11 04:15:00,0.63542,0.6356,0.63479,0.63479,587399997.0
2006-09-11 04:20:00,0.63495,0.63534,0.63462,0.63468,680700002.0
2006-09-11 04:25:00,0.63498,0.63498,0.63408,0.6342,708600001.0
2006-09-11 04:30:00,0.63433,0.63543,0.63428,0.63459,640400000.0
2006-09-11 04:35:00,0.6346,0.63487,0.63432,0.63438,619599999.0
2006-09-11 04:40:00,0.63487,0.63487,0.63423,0.6345,593799999.0
2006-09-11 04:45:00,0.63455,0.63473,0.63422,0.63456,709000001.0
2006-09-11 04:50:00,0.6348,0.6348,0.63419,0.63447,573899997.0
2006-09-11 04:55:00,0.63443,0.63452,0.63387,0.63401,679999998.0
2006-09-11 05:00:00,0.63396,0.63457,0.63382,0.6344,702299997.0
2006-09-11 05:05:00,0.63435,0.63464,0.63405,0.63457,575599999.0
2006-09-11 05:10:00,0.63445,0.63497,0.63408,0.6345,541299999.0
2006-09-11 05:15:00,0.63465,0.63488,0.6342,0.63475,601600004.0
2006-09-11 05:20:00,0.63453,0.63485,0.63425,0.63452,550399997.0
2006-09-11 05:25:00,0.63475,0.63514,0.63453,0.63504,599400001.0
2006-09-11 05:30:00,0.63481,0.63518,0.63457,0.63474,735400003.0
2006-09-11 05:35:00,0.63481,0.63497,0.63443,0.63486,576199996.0
2006-09-11 05:40:00,0.63488,0.63509,0.63452,0.63476,615299999.0
2006-09-11 05:45:00,0.63491,0.63498,0.6345,0.63483,650400000.0
2006-09-11 05:50:00,0.63478,0.63521,0.6347,0.63493,551899998.0
2006-09-11 05:55:00,0.63502,0.63525,0.63462,0.63486,560299998.0
2006-09-11 06:00:00,0.63482,0.63515,0.63462,0.63494,640100001.0
2006-09-11 06:05:00,0.63521,0.63543,0.63489,0.63504,751199999.0
2006-09-11 06:10:00,0.63492,0.63513,0.63467,0.63479,523300001.0
2006-09-11 06:15:00,0.63476,0.63507,0.63455,0.63487,797300002.0
2006-09-11 06:20:00,0.63483,0.6351,0.63463,0.63474,571000000.0
2006-09-11 06:25:00,0.63463,0.635,0.6343,0.63481,606400001.0
2006-09-11 06:30:00,0.6349,0.63506,0.63451,0.63488,611900002.0
2006-09-11 06:35:00,0.63482,0.63515,0.6346,0.63488,608199996.0
2006-09-11 06:40:00,0.63497,0.63516,0.63471,0.63503,646199995.0
2006-09-11 06:45:00,0.63496,0.63537,0.63477,0.6349,650499998.0
2006-09-11 06:50:00,0.63491,0.63519,0.63472,0.63492,667199997.0
2006-09-11 06:55:00,0.63491,0.63536,0.63475,0.63521,671399998.0
2006-09-11 07:00:00,0.63522,0.63598,0.63506,0.63561,611700002.0
2006-09-11 07:05:00,0.63557,0.63608,0.63542,0.63599,635900001.0
2006-09-11 07:10:00,0.6361,0.63633,0.63563,0.63617,464599998.0
2006-09-11 07:15:00,0.63619,0.63628,0.63535,0.63565,691699995.0
2006-09-11 07:20:00,0.6359,0.63597,0.63513,0.63513,581199993.0
2006-09-11 07:25:00,0.63538,0.63579,0.63523,0.63566,647399998.0
2006-09-11 07:30:00,0.63558,0.6358,0.63511,0.63525,721499998.0
2006-09-11 07:35:00,0.63541,0.63558,0.63502,0.63518,610600000.0
2006-09-11 07:40:00,0.6352,0.63543,0.63483,0.6352,666299999.0
2006-09-11 07:45:00,0.63517,0.63552,0.63475,0.63498,808800004.0
2006-09-11 07:50:00,0.63479,0.63534,0.63461,0.63498,538300002.0
2006-09-11 07:55:00,0.63492,0.63539,0.63473,0.63498,455099998.0
2006-09-11 08:00:00,0.63492,0.6352,0.63453,0.63478,749999998.0
2006-09-11 08:05:00,0.63491,0.63499,0.63422,0.63474,996399998.0
2006-09-11 08:10:00,0.63463,0.63502,0.63429,0.63481,590699996.0
2006-09-11 08:15:00,0.63475,0.63498,0.6343,0.63452,616400003.0
2006-09-11 08:20:00,0.6346,0.63503,0.63434,0.63469,527499999.0
2006-09-11 08:25:00,0.63467,0.63491,0.63401,0.6345,592100004.0
2006-09-11 08:30:00,0.6349,0.63508,0.63437,0.63452,690999998.0
2006-09-11 08:35:00,0.6345,0.63489,0.63433,0.63465,525700000.0
2006-09-11 08:40:00,0.63494,0.63502,0.63439,0.63455,417000000.0
2006-09-11 08:45:00,0.63465,0.63511,0.63437,0.6351,553700002.0
2006-09-11 08:50:00,0.63504,0.63576,0.63476,0.63535,571799997.0
2006-09-11 08:55:00,0.6353,0.63618,0.63502,0.63601,674600002.0
2006-09-11 09:00:00,0.63612,0.63623,0.63534,0.6357,562299996.0
2006-09-11 09:05:00,0.63591,0.63601,0.63543,0.63567,500399996.0
2006-09-11 09:10:00,0.63577,0.63653,0.63551,0.63638,650199994.0
2006-09-11 09:15:00,0.63644,0.63685,0.63579,0.63681,546499995.0
2006-09-11 09:20:00,0.63669,0.63679,0.63611,0.63623,577200003.0
2006-09-11 09:25:00,0.63634,0.63656,0.63594,0.6363,489099999.0
2006-09-11 09:30:00,0.63637,0.63663,0.63596,0.63647,584800001.0
2006-09-11 09:35:00,0.63655,0.63697,0.63594,0.63692,443499998.0
2006-09-11 09:40:00,0.63685,0.63714,0.63641,0.63681,615900000.0
2006-09-11 09:45:00,0.63667,0.63709,0.63643,0.63684,574799998.0
2006-09-11 09:50:00,0.63672,0.63713,0.63656,0.63693,482399996.0
2006-09-11 09:55:00,0.63739,0.63739,0.63642,0.63677,669400004.0
2006-09-11 10:00:00,0.63668,0.63698,0.63606,0.63693,516900001.0
2006-09-11 10:05:00,0.63666,0.63768,0.63663,0.63738,657900004.0
2006-09-11 10:10:00,0.63747,0.63774,0.63701,0.63723,548799999.0
2006-09-11 10:15:00,0.63737,0.63747,0.63671,0.63713,607099998.0
2006-09-11 10:20:00,0.63719,0.63724,0.63662,0.63695,559799999.0
2006-09-11 10:25:00,0.63695,0.63734,0.6366,0.63697,474299997.0
2006-09-11 10:30:00,0.63682,0.6372,0.63652,0.63652,629999996.0
2006-09-11 10:35:00,0.63704,0.63727,0.63646,0.63686,550499999.0
2006-09-11 10:40:00,0.63694,0.63763,0.63674,0.63695,550299999.0
2006-09-11 10:45:00,0.63693,0.63743,0.6368,0.63726,606600000.0
2006-09-11 10:50:00,0.63721,0.63751,0.63669,0.6371,560699998.0
2006-09-11 10:55:00,0.6374,0.63795,0.63706,0.63763,488300001.0
2006-09-11 11:00:00,0.63761,0.63792,0.63698,0.63737,687800003.0
2006-09-11 11:05:00,0.63747,0.63773,0.63715,0.63751,576999996.0
2006-09-11 11:10:00,0.63743,0.63873,0.63718,0.63828,852700002.0
2006-09-11 11:15:00,0.63849,0.63867,0.6377,0.63818,835899998.0
2006-09-11 11:20:00,0.63823,0.63848,0.63781,0.63819,719200000.0
2006-09-11 11:25:00,0.63825,0.63838,0.63769,0.6381,538799999.0
2006-09-11 11:30:00,0.63837,0.63859,0.63795,0.63827,486300001.0
2006-09-11 11:35:00,0.63813,0.6386,0.63775,0.63806,692800005.0
2006-09-11 11:40:00,0.63804,0.63846,0.63787,0.63845,518499998.0
2006-09-11 11:45:00,0.63842,0.63893,0.63821,0.6385,691599994.0
2006-09-11 11:50:00,0.63838,0.63899,0.63829,0.63876,537100000.0
2006-09-11 11:55:00,0.63883,0.63919,0.63842,0.63885,523199998.0
2006-09-11 12:00:00,0.63915,0.63939,0.63876,0.63916,879199994.0
2006-09-11 12:05:00,0.6393,0.63938,0.63875,0.63905,657200000.0
2006-09-11 12:10:00,0.63899,0.63941,0.63879,0.63915,541299999.0
2006-09-11 12:15:00,0.63925,0.64087,0.63891,0.64038,569199998.0
2006-09-11 12:20:00,0.64039,0.64062,0.63953,0.63978,605499997.0
2006-09-11 12:25:00,0.63977,0.63999,0.63914,0.63959,705500001.0
2006-09-11 12:30:00,0.63961,0.63982,0.63889,0.63944,727499997.0
2006-09-11 12:35:00,0.63929,0.63973,0.63898,0.63906,679399999.0
2006-09-11 12:40:00,0.63909,0.64,0.63909,0.63981,724200000.0
2006-09-11 12:45:00,0.63977,0.64021,0.63952,0.63978,595999996.0
2006-09-11 12:50:00,0.63981,0.6401,0.63954,0.63996,615099994.0
2006-09-11 12:55:00,0.63989,0.64019,0.63961,0.63999,597899997.0
2006-09-11 13:00:00,0.64007,0.64035,0.63949,0.63982,820000007.0
2006-09-11 13:05:00,0.6398,0.63999,0.63924,0.63978,655100000.0
2006-09-11 13:10:00,0.63968,0.63998,0.63924,0.63971,649799999.0
2006-09-11 13:15:00,0.63973,0.64014,0.63927,0.63977,585599997.0
2006-09-11 13:20:00,0.63973,0.64049,0.63949,0.64017,548999999.0
2006-09-11 13:25:00,0.64017,0.64035,0.63967,0.64,583999999.0
2006-09-11 13:30:00,0.63995,0.64029,0.63951,0.63975,582799996.0
2006-09-11 13:35:00,0.63982,0.64022,0.6394,0.63997,598199998.0
2006-09-11 13:40:00,0.63977,0.64014,0.63956,0.63982,856300000.0
2006-09-11 13:45:00,0.63976,0.64011,0.63958,0.63976,615599995.0
2006-09-11 13:50:00,0.63987,0.6401,0.63953,0.6401,545399999.0
2006-09-11 13:55:00,0.6403,0.64082,0.63968,0.6405,585999997.0
2006-09-11 14:00:00,0.64031,0.64095,0.64015,0.64048,628299996.0
2006-09-11 14:05:00,0.6404,0.64106,0.63996,0.63997,639999999.0
2006-09-11 14:10:00,0.64015,0.64057,0.63994,0.64014,671900001.0
2006-09-11 14:15:00,0.64034,0.6406,0.63983,0.6403,784700002.0
2006-09-11 14:20:00,0.64036,0.64064,0.64006,0.64019,464799999.0
2006-09-11 14:25:00,0.6402,0.6404,0.63982,0.64028,548299998.0
2006-09-11 14:30:00,0.64038,0.6404,0.63993,0.64019,644100001.0
2006-09-11 14:35:00,0.64006,0.64055,0.63989,0.64041,581200000.0
2006-09-11 14:40:00,0.6404,0.64079,0.6401,0.6405,494599997.0
2006-09-11 14:45:00,0.64057,0.64084,0.64027,0.64083,718899999.0
2006-09-11 14:50:00,0.64063,0.64093,0.64023,0.6404,617499997.0
2006-09-11 14:55:00,0.64059,0.64114,0.64037,0.64092,652599992.0
2006-09-11 15:00:00,0.64077,0.64103,0.64048,0.6408,634700005.0
2006-09-11 15:05:00,0.64095,0.64146,0.64046,0.64065,640299995.0
2006-09-11 15:10:00,0.64094,0.64094,0.64029,0.6408,570199998.0
2006-09-11 15:15:00,0.64069,0.64092,0.64027,0.64074,661800002.0
2006-09-11 15:20:00,0.64069,0.64114,0.64032,0.64056,753800006.0
2006-09-11 15:25:00,0.64096,0.64134,0.64065,0.64081,573400004.0
2006-09-11 15:30:00,0.641,0.64116,0.64049,0.64066,480800001.0
2006-09-11 15:35:00,0.64084,0.64108,0.6405,0.6408,537600002.0
2006-09-11 15:40:00,0.64062,0.64118,0.64047,0.64067,551399998.0
2006-09-11 15:45:00,0.64066,0.64072,0.63986,0.63996,516100000.0
2006-09-11 15:50:00,0.64007,0.64039,0.63966,0.63979,533399997.0
2006-09-11 15:55:00,0.64012,0.64034,0.63951,0.63965,633899999.0
2006-09-11 16:00:00,0.63969,0.63978,0.63888,0.63917,484699998.0
2006-09-11 16:05:00,0.63873,0.63914,0.63837,0.63848,526299999.0
2006-09-11 16:10:00,0.63859,0.63865,0.63802,0.6381,526399996.0
2006-09-11 16:15:00,0.63836,0.63872,0.63804,0.63841,712599996.0
2006-09-11 16:20:00,0.63861,0.63926,0.63834,0.63926,574700000.0
2006-09-11 16:25:00,0.63929,0.63947,0.63886,0.63903,666400000.0
2006-09-11 16:30:00,0.63906,0.63918,0.63852,0.63883,802499995.0
2006-09-11 16:35:00,0.63871,0.63927,0.63859,0.6391,592999997.0
2006-09-11 16:40:00,0.6389,0.63953,0.63867,0.63931,685000003.0
2006-09-11 16:45:00,0.63926,0.63943,0.63897,0.63935,692599993.0
2006-09-11 16:50:00,0.63937,0.63976,0.6385,0.63914,636700002.0
2006-09-11 16:55:00,0.63915,0.63979,0.63866,0.63953,685600003.0
2006-09-11 17:00:00,0.63947,0.6397,0.63886,0.63948,865999993.0
2006-09-11 17:05:00,0.63935,0.63973,0.63903,0.63935,610099997.0
2006-09-11 17:10:00,0.63921,0.63946,0.63899,0.63928,723600004.0
2006-09-11 17:15:00,0.63918,0.63961,0.63888,0.6391,577399994.0
2006-09-11 17:20:00,0.63916,0.63935,0.63871,0.63908,568299995.0
2006-09-11 17:25:00,0.6391,0.63962,0.63896,0.63962,627899997.0
2006-09-11 17:30:00,0.63933,0.63968,0.63898,0.63915,525700001.0
2006-09-11 17:35:00,0.63891,0.6391,0.63854,0.63887,578100000.0
2006-09-11 17:40:00,0.63917,0.63935,0.63831,0.63858,601399997.0
2006-09-11 17:45:00,0.63836,0.63883,0.63809,0.63817,524200000.0
2006-09-11 17:50:00,0.63813,0.63857,0.63799,0.63827,664400002.0
2006-09-11 17:55:00,0.63827,0.63862,0.63814,0.63859,643499999.0
2006-09-11 18:00:00,0.63827,0.6388,0.63813,0.6386,828199997.0
2006-09-11 18:05:00,0.63877,0.63943,0.63849,0.63874,1176300001.0
2006-09-11 18:10:00,0.6392,0.63949,0.63881,0.63925,742300003.0
2006-09-11 18:15:00,0.63925,0.63928,0.63859,0.63876,1519299991.0
2006-09-11 18:20:00,0.63884,0.63903,0.63836,0.63884,1155799999.0
2006-09-11 18:25:00,0.63886,0.63902,0.63821,0.6387,1265400002.0
2006-09-11 18:30:00,0.63872,0.63938,0.63851,0.63935,1000599997.0
2006-09-11 18:35:00,0.63931,0.63952,0.6387,0.63908,1095400002.0
2006-09-11 18:40:00,0.63898,0.63957,0.63879,0.6392,1692599994.0
2006-09-11 18:45:00,0.63934,0.63961,0.63893,0.63951,1362400004.0
2006-09-11 18:50:00,0.63948,0.63977,0.63907,0.63937,675999999.0
2006-09-11 18:55:00,0.63939,0.6396,0.63893,0.63941,841799997.0
2006-09-11 19:00:00,0.63916,0.63994,0.63899,0.63952,865799997.0
2006-09-11 19:05:00,0.63959,0.63972,0.63891,0.63936,933800001.0
2006-09-11 19:10:00,0.63952,0.63965,0.6389,0.63891,654399998.0
2006-09-11 19:15:00,0.63918,0.63925,0.63872,0.63911,649599998.0
2006-09-11 19:20:00,0.63923,0.63948,0.63879,0.63906,848199993.0
2006-09-11 19:25:00,0.63892,0.63906,0.63795,0.63816,722899997.0
2006-09-11 19:30:00,0.63824,0.63825,0.63758,0.63818,817499994.0
2006-09-11 19:35:00,0.63823,0.63875,0.63792,0.63812,930500001.0
2006-09-11 19:40:00,0.63864,0.6388,0.63802,0.63842,727000003.0
2006-09-11 19:45:00,0.63856,0.63856,0.6379,0.6382,697799995.0
2006-09-11 19:50:00,0.63803,0.63855,0.638,0.63851,881799994.0
2006-09-11 19:55:00,0.63842,0.63868,0.63799,0.63843,1197299995.0
2006-09-11 20:00:00,0.63828,0.63858,0.63803,0.63846,779199999.0
2006-09-11 20:05:00,0.63867,0.63901,0.63791,0.6383,992100000.0
2006-09-11 20:10:00,0.63825,0.63878,0.63772,0.63833,731100003.0
2006-09-11 20:15:00,0.63801,0.63849,0.63792,0.63828,968099999.0
2006-09-11 20:20:00,0.63834,0.63854,0.638,0.63837,602900001.0
2006-09-11 20:25:00,0.63826,0.63846,0.63782,0.63832,763699998.0
2006-09-11 20:30:00,0.63822,0.63849,0.63782,0.63833,941800000.0
2006-09-11 20:35:00,0.63819,0.63846,0.63804,0.63835,883399994.0
2006-09-11 20:40:00,0.63833,0.63859,0.63813,0.63827,864500004.0
2006-09-11 20:45:00,0.63816,0.63858,0.63791,0.63826,678799997.0
2006-09-11 20:50:00,0.63828,0.63848,0.638,0.63838,1010099999.0
2006-09-11 20:55:00,0.63821,0.63856,0.63801,0.6381,883600003.0
2006-09-11 21:00:00,0.63816,0.63878,0.63786,0.63851,742900002.0
2006-09-11 21:05:00,0.63876,0.6389,0.63817,0.6383,885200005.0
2006-09-11 21:10:00,0.63818,0.63865,0.63818,0.63849,712500001.0
2006-09-11 21:15:00,0.63845,0.63859,0.63814,0.63838,932300002.0
2006-09-11 21:20:00,0.63842,0.63922,0.63816,0.63911,854899999.0
2006-09-11 21:25:00,0.63888,0.6392,0.63848,0.63867,806400005.0
2006-09-11 21:30:00,0.63879,0.63933,0.63879,0.63908,785900007.0
2006-09-11 21:35:00,0.63898,0.63971,0.63886,0.63947,882000002.0
2006-09-11 21:40:00,0.63949,0.63949,0.63887,0.63901,801599998.0
2006-09-11 21:45:00,0.63923,0.63926,0.63871,0.63879,709599996.0
2006-09-11 21:50:00,0.63893,0.63907,0.63872,0.63893,743099999.0
2006-09-11 21:55:00,0.6389,0.63906,0.6386,0.63875,755500000.0
2006-09-11 22:00:00,0.63873,0.63898,0.63855,0.63867,572600000.0
2006-09-11 22:05:00,0.63864,0.63895,0.63849,0.63874,717599994.0
2006-09-11 22:10:00,0.6388,0.63895,0.63836,0.63877,749399997.0
2006-09-11 22:15:00,0.63877,0.63922,0.63851,0.63901,777500000.0
2006-09-11 22:20:00,0.63899,0.63939,0.63863,0.63896,695399997.0
2006-09-11 22:25:00,0.63888,0.63923,0.63859,0.63902,548999996.0
2006-09-11 22:30:00,0.63903,0.63914,0.6387,0.63912,754100003.0
2006-09-11 22:35:00,0.63915,0.63919,0.6387,0.63899,723199998.0
2006-09-11 22:40:00,0.63901,0.63922,0.63864,0.63879,744099996.0
2006-09-11 22:45:00,0.63904,0.63911,0.6386,0.63908,805299996.0
2006-09-11 22:50:00,0.63903,0.63925,0.63864,0.63874,877700000.0
2006-09-11 22:55:00,0.63899,0.6392,0.63866,0.6388,776799999.0
2006-09-11 23:00:00,0.63866,0.63925,0.63856,0.639,606299997.0
2006-09-11 23:05:00,0.63915,0.63915,0.63867,0.63885,593299997.0
2006-09-11 23:10:00,0.63888,0.63919,0.63863,0.63863,460400002.0
2006-09-11 23:15:00,0.63871,0.63899,0.63839,0.63863,711999997.0
2006-09-11 23:20:00,0.63878,0.63897,0.63851,0.63887,570999998.0
2006-09-11 23:25:00,0.63888,0.63899,0.63858,0.63873,572799996.0
2006-09-11 23:30:00,0.63868,0.63894,0.63851,0.6388,564399996.0
2006-09-11 23:35:00,0.63882,0.63904,0.63844,0.63889,606000000.0
2006-09-11 23:40:00,0.6389,0.63906,0.63871,0.63903,503999998.0
2006-09-11 23:45:00,0.63901,0.63913,0.63855,0.63892,549500004.0
2006-09-11 23:50:00,0.63891,0.6391,0.6385,0.63863,540600002.0
2006-09-11 23:55:00,0.63899,0.63915,0.63874,0.63874,676300003.0
2006-09-12 00:00:00,0.63882,0.63912,0.63852,0.63879,633799999.0
2006-09-12 00:05:00,0.63872,0.63878,0.63841,0.63865,485300003.0
2006-09-12 00:10:00,0.63858,0.63885,0.63832,0.63859,517800001.0
2006-09-12 00:15:00,0.63863,0.63872,0.63789,0.63821,485899999.0
2006-09-12 00:20:00,0.63817,0.63863,0.63812,0.63822,575300005.0
2006-09-12 00:25:00,0.63837,0.63849,0.63794,0.63794,651399998.0
2006-09-12 00:30:00,0.63836,0.63845,0.638,0.63805,549999998.0
2006-09-12 00:35:00,0.63805,0.63855,0.63805,0.63837,555799998.0
2006-09-12 00:40:00,0.63837,0.63851,0.63763,0.63823,546199998.0
2006-09-12 00:45:00,0.63839,0.63853,0.63807,0.63837,636300001.0
2006-09-12 00:50:00,0.63832,0.63881,0.63816,0.63828,747000000.0
2006-09-12 00:55:00,0.63853,0.63883,0.63832,0.6385,487899996.0
2006-09-12 01:00:00,0.63844,0.63867,0.6376,0.63787,605100003.0
2006-09-12 01:05:00,0.63788,0.63811,0.63751,0.638,498900002.0
2006-09-12 01:10:00,0.6379,0.63821,0.63775,0.63811,663900001.0
2006-09-12 01:15:00,0.63812,0.63812,0.63747,0.63805,449099999.0
2006-09-12 01:20:00,0.6378,0.63822,0.63764,0.63813,586399999.0
2006-09-12 01:25:00,0.63821,0.63882,0.63799,0.63862,850499996.0
2006-09-12 01:30:00,0.63855,0.63885,0.63809,0.6384,512199996.0
2006-09-12 01:35:00,0.63822,0.63872,0.63816,0.63872,583899999.0
2006-09-12 01:40:00,0.63876,0.63881,0.6383,0.63855,537799996.0
2006-09-12 01:45:00,0.63847,0.63871,0.63818,0.63849,696199997.0
2006-09-12 01:50:00,0.63865,0.6387,0.63794,0.63821,619300001.0
2006-09-12 01:55:00,0.63811,0.63829,0.6375,0.63775,447400000.0
2006-09-12 02:00:00,0.63782,0.63788,0.63746,0.63772,608100004.0
2006-09-12 02:05:00,0.63768,0.63798,0.63746,0.63788,626300003.0
2006-09-12 02:10:00,0.63773,0.63838,0.63768,0.63805,414099999.0
2006-09-12 02:15:00,0.63797,0.63845,0.63788,0.63797,461699995.0
2006-09-12 02:20:00,0.63813,0.63821,0.63771,0.63772,434799997.0
2006-09-12 02:25:00,0.63764,0.63805,0.63749,0.63799,611199994.0
2006-09-12 02:30:00,0.63789,0.6381,0.63752,0.63784,428999998.0
2006-09-12 02:35:00,0.63797,0.63811,0.63767,0.63787,391100000.0
2006-09-12 02:40:00,0.63792,0.63825,0.63776,0.63785,493899998.0
2006-09-12 02:45:00,0.63807,0.63825,0.63787,0.638,624699997.0
2006-09-12 02:50:00,0.638,0.63834,0.63786,0.63817,493699999.0
2006-09-12 02:55:00,0.63815,0.63831,0.63791,0.63815,557299993.0
2006-09-12 03:00:00,0.63825,0.63842,0.63781,0.63802,462199995.0
2006-09-12 03:05:00,0.6382,0.63846,0.63785,0.638,645099995.0
2006-09-12 03:10:00,0.63814,0.63864,0.63807,0.63864,716100001.0
2006-09-12 03:15:00,0.63864,0.63864,0.63791,0.63807,536799999.0
2006-09-12 03:20:00,0.63803,0.63839,0.63778,0.6382,596400000.0
2006-09-12 03:25:00,0.63799,0.63807,0.63754,0.63776,382799999.0
2006-09-12 03:30:00,0.63775,0.63811,0.63731,0.63766,442099998.0
2006-09-12 03:35:00,0.63787,0.63807,0.63757,0.63786,555800000.0
2006-09-12 03:40:00,0.63776,0.63795,0.63744,0.63774,461499996.0
2006-09-12 03:45:00,0.63805,0.63815,0.63713,0.63753,444000003.0
2006-09-12 03:50:00,0.63763,0.63788,0.63738,0.63773,554499998.0
2006-09-12 03:55:00,0.63768,0.63792,0.63742,0.63765,533999996.0
2006-09-12 04:00:00,0.63766,0.6379,0.63744,0.6375,585300001.0
2006-09-12 04:05:00,0.63742,0.63794,0.63734,0.63788,584300001.0
2006-09-12 04:10:00,0.63797,0.63814,0.63777,0.63789,544200000.0
2006-09-12 04:15:00,0.63797,0.6381,0.63774,0.6379,592199994.0
2006-09-12 04:20:00,0.63789,0.63806,0.6377,0.63784,456299998.0
2006-09-12 04:25:00,0.63802,0.63811,0.6375,0.63804,641800001.0
2006-09-12 04:30:00,0.63796,0.63806,0.6377,0.63795,440700002.0
2006-09-12 04:35:00,0.63783,0.63825,0.63757,0.6379,420200002.0
2006-09-12 04:40:00,0.63808,0.63841,0.63766,0.63813,569500004.0
2006-09-12 04:45:00,0.63835,0.63851,0.63793,0.63828,559499999.0
2006-09-12 04:50:00,0.63841,0.63843,0.63787,0.63805,664499991.0
2006-09-12 04:55:00,0.63794,0.63821,0.63773,0.63782,487300000.0
2006-09-12 05:00:00,0.6379,0.63832,0.63788,0.63814,501899997.0
2006-09-12 05:05:00,0.63809,0.63827,0.63786,0.63811,490300000.0
2006-09-12 05:10:00,0.63817,0.6384,0.63788,0.63827,535900003.0
2006-09-12 05:15:00,0.63815,0.63835,0.63789,0.63828,565300000.0
2006-09-12 05:20:00,0.63823,0.63847,0.63782,0.6381,658699993.0
2006-09-12 05:25:00,0.6379,0.63843,0.6379,0.63843,708200006.0
2006-09-12 05:30:00,0.6383,0.63883,0.63795,0.63883,549700001.0
2006-09-12 05:35:00,0.63889,0.63892,0.63819,0.63868,528200004.0
2006-09-12 05:40:00,0.63863,0.63917,0.63846,0.63894,479699999.0
2006-09-12 05:45:00,0.63901,0.63908,0.63856,0.63895,497499998.0
2006-09-12 05:50:00,0.63883,0.63917,0.63871,0.63882,501999997.0
2006-09-12 05:55:00,0.63896,0.63915,0.63868,0.63896,496299996.0
2006-09-12 06:00:00,0.63889,0.63927,0.63879,0.63897,482799999.0
2006-09-12 06:05:00,0.63898,0.63946,0.63886,0.63934,586199999.0
2006-09-12 06:10:00,0.63924,0.63953,0.63906,0.63951,600200003.0
2006-09-12 06:15:00,0.63944,0.63948,0.63887,0.63932,580699995.0
2006-09-12 06:20:00,0.63948,0.63974,0.63912,0.63953,515899996.0
2006-09-12 06:25:00,0.63954,0.63965,0.63919,0.63931,566100004.0
2006-09-12 06:30:00,0.63936,0.63952,0.63908,0.63931,597199999.0
2006-09-12 06:35:00,0.6392,0.63957,0.63909,0.63949,515599997.0
2006-09-12 06:40:00,0.63947,0.63952,0.63914,0.63937,613499999.0
2006-09-12 06:45:00,0.63928,0.63967,0.639,0.63916,486599999.0
2006-09-12 06:50:00,0.63935,0.63955,0.63904,0.63944,578299995.0
2006-09-12 06:55:00,0.63935,0.63967,0.6391,0.63939,541399997.0
2006-09-12 07:00:00,0.6395,0.63977,0.63901,0.63905,518400001.0
2006-09-12 07:05:00,0.63918,0.63973,0.63918,0.63969,384899997.0
2006-09-12 07:10:00,0.63946,0.63991,0.63917,0.63977,508200000.0
2006-09-12 07:15:00,0.6398,0.64064,0.63957,0.64037,587100004.0
2006-09-12 07:20:00,0.64041,0.64063,0.63976,0.64026,424100000.0
2006-09-12 07:25:00,0.64021,0.64039,0.63973,0.64012,605999995.0
2006-09-12 07:30:00,0.64031,0.64042,0.63965,0.63969,591499998.0
2006-09-12 07:35:00,0.64016,0.64023,0.63948,0.63977,470699999.0
2006-09-12 07:40:00,0.63991,0.64043,0.63951,0.64028,493099999.0
2006-09-12 07:45:00,0.64034,0.64046,0.63971,0.6398,516400000.0
2006-09-12 07:50:00,0.63961,0.64046,0.63946,0.63994,548700000.0
2006-09-12 07:55:00,0.64014,0.64077,0.64009,0.64065,510800000.0
2006-09-12 08:00:00,0.6402,0.6409,0.64008,0.64028,478899999.0
2006-09-12 08:05:00,0.63994,0.6406,0.63974,0.63997,622799996.0
2006-09-12 08:10:00,0.64021,0.64055,0.63963,0.63975,526599996.0
2006-09-12 08:15:00,0.63983,0.64036,0.63969,0.64002,524600004.0
2006-09-12 08:20:00,0.64032,0.64042,0.63975,0.64016,682499998.0
2006-09-12 08:25:00,0.64006,0.64052,0.63984,0.6402,606799995.0
2006-09-12 08:30:00,0.64042,0.64049,0.63984,0.64032,567499994.0
2006-09-12 08:35:00,0.6404,0.64055,0.63992,0.6403,463499998.0
2006-09-12 08:40:00,0.64039,0.64059,0.63995,0.6403,618499998.0
2006-09-12 08:45:00,0.64036,0.64076,0.64006,0.64074,607499999.0
2006-09-12 08:50:00,0.64051,0.64097,0.64026,0.64045,431900002.0
2006-09-12 08:55:00,0.64026,0.64079,0.64013,0.64065,512399997.0
2006-09-12 09:00:00,0.64086,0.64116,0.64048,0.64082,542000004.0
2006-09-12 09:05:00,0.64067,0.64102,0.64042,0.64078,611899994.0
2006-09-12 09:10:00,0.64065,0.64113,0.64034,0.64098,548399998.0
2006-09-12 09:15:00,0.64101,0.64107,0.64045,0.64069,600100004.0
2006-09-12 09:20:00,0.64083,0.64147,0.64037,0.64124,705299998.0
2006-09-12 09:25:00,0.64137,0.64209,0.64087,0.64207,412700001.0
2006-09-12 09:30:00,0.64218,0.6424,0.64169,0.64223,594099998.0
2006-09-12 09:35:00,0.64255,0.6429,0.64213,0.64255,503000004.0
2006-09-12 09:40:00,0.64262,0.6431,0.6423,0.64274,551600001.0
2006-09-12 09:45:00,0.64274,0.6428,0.64202,0.64254,475299997.0
2006-09-12 09:50:00,0.64256,0.64264,0.6418,0.64245,519999999.0
2006-09-12 09:55:00,0.64226,0.64263,0.64175,0.64199,553199993.0
2006-09-12 10:00:00,0.64173,0.64231,0.64156,0.64191,428400001.0
2006-09-12 10:05:00,0.64186,0.64218,0.64151,0.64195,478799999.0
2006-09-12 10:10:00,0.64196,0.64228,0.64157,0.64212,568599998.0
2006-09-12 10:15:00,0.64175,0.64232,0.64165,0.64208,496600001.0
2006-09-12 10:20:00,0.64191,0.64274,0.64186,0.64248,576899998.0
2006-09-12 10:25:00,0.6425,0.6428,0.64187,0.6422,483600000.0
2006-09-12 10:30:00,0.64208,0.64259,0.64191,0.64213,478399999.0
2006-09-12 10:35:00,0.64216,0.64291,0.642,0.64234,512099999.0
2006-09-12 10:40:00,0.64224,0.64267,0.64198,0.64262,564100002.0
2006-09-12 10:45:00,0.64271,0.64273,0.64206,0.64246,594699998.0
2006-09-12 10:50:00,0.64269,0.6429,0.64211,0.64257,559700001.0
2006-09-12 10:55:00,0.6425,0.64312,0.64245,0.64273,664399996.0
2006-09-12 11:00:00,0.64291,0.64314,0.64237,0.64249,493900000.0
2006-09-12 11:05:00,0.6426,0.64307,0.64249,0.64273,459099999.0
2006-09-12 11:10:00,0.64288,0.64314,0.6424,0.64286,563899997.0
2006-09-12 11:15:00,0.64307,0.64342,0.64268,0.64274,573999996.0
2006-09-12 11:20:00,0.64278,0.64325,0.64265,0.64316,519599996.0
2006-09-12 11:25:00,0.64313,0.64334,0.64243,0.6426,397599999.0
2006-09-12 11:30:00,0.64262,0.64276,0.64186,0.64247,523500000.0
2006-09-12 11:35:00,0.64247,0.64262,0.64193,0.64248,485099999.0
2006-09-12 11:40:00,0.64235,0.64256,0.64193,0.64218,484700002.0
2006-09-12 11:45:00,0.64223,0.64265,0.64193,0.64234,530799998.0
2006-09-12 11:50:00,0.64221,0.64285,0.64148,0.6416,526500000.0
2006-09-12 11:55:00,0.64161,0.64201,0.64131,0.64159,504099997.0
2006-09-12 12:00:00,0.64167,0.64203,0.64139,0.64175,662900001.0
2006-09-12 12:05:00,0.64165,0.64201,0.64133,0.6419,555499998.0
2006-09-12 12:10:00,0.64163,0.64181,0.64124,0.64172,531599993.0
2006-09-12 12:15:00,0.64146,0.64168,0.641,0.64113,410700000.0
2006-09-12 12:20:00,0.64123,0.64175,0.64096,0.64155,569400000.0
2006-09-12 12:25:00,0.64143,0.64165,0.64099,0.64136,611200002.0
2006-09-12 12:30:00,0.64125,0.64167,0.6408,0.64144,635399999.0
2006-09-12 12:35:00,0.64128,0.64149,0.64049,0.64063,435000001.0
2006-09-12 12:40:00,0.64072,0.6411,0.64021,0.64101,541899995.0
2006-09-12 12:45:00,0.64072,0.64117,0.64061,0.64094,530000001.0
2006-09-12 12:50:00,0.64068,0.64106,0.64043,0.64065,480100001.0
2006-09-12 12:55:00,0.64072,0.64111,0.64034,0.64082,504800000.0
2006-09-12 13:00:00,0.64062,0.64115,0.64039,0.64084,559700001.0
2006-09-12 13:05:00,0.64078,0.64103,0.64057,0.641,538099996.0
2006-09-12 13:10:00,0.64102,0.64108,0.64023,0.64077,565599998.0
2006-09-12 13:15:00,0.64055,0.64102,0.64023,0.64078,637800001.0
2006-09-12 13:20:00,0.6409,0.64098,0.64041,0.64093,671000004.0
2006-09-12 13:25:00,0.64059,0.64096,0.64023,0.64069,480200003.0
2006-09-12 13:30:00,0.64069,0.64083,0.64026,0.64058,619499993.0
2006-09-12 13:35:00,0.64062,0.64104,0.64033,0.6409,490599999.0
2006-09-12 13:40:00,0.6408,0.64099,0.64045,0.64071,593300000.0
2006-09-12 13:45:00,0.64058,0.64096,0.64039,0.64085,478999998.0
2006-09-12 13:50:00,0.64071,0.6412,0.64043,0.64083,458399994.0
2006-09-12 13:55:00,0.64095,0.64113,0.6404,0.64092,424500002.0
2006-09-12 14:00:00,0.64069,0.64118,0.64054,0.64084,569300002.0
2006-09-12 14:05:00,0.64078,0.6411,0.6406,0.64091,680199999.0
2006-09-12 14:10:00,0.64107,0.64127,0.64048,0.64084,562799999.0
2006-09-12 14:15:00,0.64069,0.64116,0.64064,0.64092,527499997.0
2006-09-12 14:20:00,0.64092,0.64103,0.64043,0.64052,482799996.0
2006-09-12 14:25:00,0.64059,0.64112,0.64038,0.64063,713399996.0
2006-09-12 14:30:00,0.6407,0.64158,0.64005,0.64016,415399998.0
2006-09-12 14:35:00,0.64055,0.64095,0.63973,0.6407,592599998.0
2006-09-12 14:40:00,0.64061,0.64096,0.64037,0.64076,478900005.0
2006-09-12 14:45:00,0.64065,0.64086,0.64016,0.64054,621100002.0
2006-09-12 14:50:00,0.6406,0.64135,0.64034,0.64128,706200002.0
2006-09-12 14:55:00,0.64127,0.64178,0.64062,0.64152,480699998.0
2006-09-12 15:00:00,0.64179,0.64194,0.64135,0.64188,459099997.0
2006-09-12 15:05:00,0.64166,0.64191,0.64125,0.6416,661699997.0
2006-09-12 15:10:00,0.64148,0.64209,0.64119,0.64128,460399998.0
2006-09-12 15:15:00,0.64147,0.64205,0.6414,0.64181,635199995.0
2006-09-12 15:20:00,0.64221,0.64245,0.64168,0.64238,699600000.0
2006-09-12 15:25:00,0.64212,0.64233,0.64149,0.64198,506799998.0
2006-09-12 15:30:00,0.64224,0.6424,0.64164,0.64177,523600003.0
2006-09-12 15:35:00,0.64183,0.64208,0.6415,0.64181,548700001.0
2006-09-12 15:40:00,0.64206,0.64241,0.64137,0.64241,592700000.0
2006-09-12 15:45:00,0.64226,0.64238,0.64122,0.64181,582400002.0
2006-09-12 15:50:00,0.64168,0.64193,0.64139,0.64164,524099999.0
2006-09-12 15:55:00,0.6418,0.64233,0.64163,0.64224,507500002.0
2006-09-12 16:00:00,0.64224,0.64249,0.64188,0.64238,562799999.0
2006-09-12 16:05:00,0.64207,0.64261,0.64173,0.64232,587699998.0
2006-09-12 16:10:00,0.64227,0.64237,0.64152,0.6416,641000001.0
2006-09-12 16:15:00,0.64151,0.64217,0.64151,0.64206,626600002.0
2006-09-12 16:20:00,0.64206,0.64265,0.64198,0.6422,458700002.0
2006-09-12 16:25:00,0.64215,0.64242,0.64176,0.64226,421700002.0
2006-09-12 16:30:00,0.64193,0.64244,0.64155,0.64186,693799991.0
2006-09-12 16:35:00,0.64176,0.64234,0.64151,0.64221,490999997.0
2006-09-12 16:40:00,0.64223,0.64349,0.64217,0.64296,608800000.0
2006-09-12 16:45:00,0.64347,0.64347,0.64257,0.64335,565599996.0
2006-09-12 16:50:00,0.6434,0.64351,0.6428,0.64325,566799995.0
2006-09-12 16:55:00,0.64274,0.64343,0.64274,0.64313,506399997.0
2006-09-12 17:00:00,0.64349,0.64352,0.64232,0.64246,513800001.0
2006-09-12 17:05:00,0.64243,0.64313,0.64225,0.64272,439800002.0
2006-09-12 17:10:00,0.64267,0.6433,0.64249,0.64315,515499999.0
2006-09-12 17:15:00,0.64297,0.64343,0.6428,0.64338,543599999.0
2006-09-12 17:20:00,0.64335,0.64345,0.64278,0.64345,546900001.0
2006-09-12 17:25:00,0.64323,0.6437,0.64311,0.64322,599699997.0
2006-09-12 17:30:00,0.64375,0.64381,0.64312,0.6432,531799999.0
2006-09-12 17:35:00,0.64316,0.64351,0.64264,0.64301,522900000.0
2006-09-12 17:40:00,0.64317,0.64328,0.64278,0.64307,492799998.0
2006-09-12 17:45:00,0.64324,0.64324,0.64253,0.64293,500300000.0
2006-09-12 17:50:00,0.64289,0.64304,0.64225,0.6425,479699999.0
2006-09-12 17:55:00,0.64258,0.64308,0.64211,0.64291,633899996.0
2006-09-12 18:00:00,0.64295,0.64305,0.6423,0.64264,788200002.0
2006-09-12 18:05:00,0.64267,0.64311,0.64234,0.64284,1034699997.0
2006-09-12 18:10:00,0.64272,0.64306,0.6424,0.64279,628900000.0
2006-09-12 18:15:00,0.64242,0.64295,0.64234,0.64265,1180800005.0
2006-09-12 18:20:00,0.64274,0.64294,0.64202,0.64249,918500001.0
2006-09-12 18:25:00,0.64258,0.64288,0.64174,0.64222,1150999990.0
2006-09-12 18:30:00,0.64237,0.64259,0.64166,0.64198,732599999.0
2006-09-12 18:35:00,0.64213,0.64232,0.64137,0.64189,974299994.0
2006-09-12 18:40:00,0.64204,0.64214,0.64131,0.64167,1367199997.0
2006-09-12 18:45:00,0.64189,0.64208,0.64137,0.64159,1026799995.0
2006-09-12 18:50:00,0.64147,0.64205,0.6412,0.64174,643099998.0
2006-09-12 18:55:00,0.64168,0.64196,0.64106,0.64136,748599996.0
2006-09-12 19:00:00,0.64121,0.64159,0.64086,0.64108,686499998.0
2006-09-12 19:05:00,0.64117,0.64172,0.64088,0.64094,800900002.0
2006-09-12 19:10:00,0.64132,0.64167,0.64101,0.64128,485900001.0
2006-09-12 19:15:00,0.64144,0.6418,0.64098,0.64173,471800002.0
2006-09-12 19:20:00,0.64159,0.64194,0.64155,0.64183,650700001.0
2006-09-12 19:25:00,0.64199,0.64204,0.64138,0.64189,679500000.0
2006-09-12 19:30:00,0.64182,0.64188,0.64118,0.64184,451899998.0
2006-09-12 19:35:00,0.64192,0.64192,0.64149,0.64162,722599997.0
2006-09-12 19:40:00,0.64156,0.642,0.6413,0.64165,563000000.0
2006-09-12 19:45:00,0.64128,0.64192,0.64102,0.64131,581999998.0
2006-09-12 19:50:00,0.64109,0.64153,0.64077,0.64088,656000000.0
2006-09-12 19:55:00,0.64073,0.64128,0.64046,0.64093,945999999.0
2006-09-12 20:00:00,0.64099,0.64156,0.64051,0.64129,647399999.0
2006-09-12 20:05:00,0.64123,0.64146,0.64082,0.64115,840600000.0
2006-09-12 20:10:00,0.64089,0.64143,0.64055,0.64135,566400003.0
2006-09-12 20:15:00,0.64124,0.64145,0.641,0.64115,960899996.0
2006-09-12 20:20:00,0.64127,0.64136,0.6409,0.64114,614799994.0
2006-09-12 20:25:00,0.64113,0.64126,0.64064,0.641,635500002.0
2006-09-12 20:30:00,0.64098,0.64131,0.64073,0.6411,833899998.0
2006-09-12 20:35:00,0.6409,0.64144,0.64063,0.64123,759599994.0
2006-09-12 20:40:00,0.64127,0.64152,0.64089,0.64121,701300002.0
2006-09-12 20:45:00,0.64123,0.64138,0.64101,0.64112,492000000.0
2006-09-12 20:50:00,0.64108,0.64144,0.64082,0.64102,791299993.0
2006-09-12 20:55:00,0.64097,0.64117,0.64055,0.64078,721300001.0
2006-09-12 21:00:00,0.64092,0.64136,0.64073,0.64108,704999999.0
2006-09-12 21:05:00,0.64137,0.64156,0.64095,0.64106,747899998.0
2006-09-12 21:10:00,0.64112,0.64136,0.64094,0.64122,592600005.0
2006-09-12 21:15:00,0.64121,0.64139,0.64091,0.64115,825200002.0
2006-09-12 21:20:00,0.64126,0.64146,0.64081,0.64116,596899998.0
2006-09-12 21:25:00,0.64109,0.64144,0.64092,0.64113,641499996.0
2006-09-12 21:30:00,0.64119,0.64156,0.64094,0.64106,659099995.0
2006-09-12 21:35:00,0.64075,0.64139,0.64072,0.64119,714599999.0
2006-09-12 21:40:00,0.64123,0.64149,0.64105,0.6412,589599994.0
2006-09-12 21:45:00,0.64125,0.64128,0.64076,0.641,447400000.0
2006-09-12 21:50:00,0.6413,0.64131,0.64081,0.64098,622600003.0
2006-09-12 21:55:00,0.64106,0.64125,0.64086,0.6412,602300003.0
2006-09-12 22:00:00,0.64112,0.64134,0.64092,0.64117,461199997.0
2006-09-12 22:05:00,0.6411,0.64128,0.64079,0.64112,623700001.0
2006-09-12 22:10:00,0.64115,0.64126,0.64077,0.64121,579899996.0
2006-09-12 22:15:00,0.64111,0.64128,0.64083,0.6411,613900004.0
2006-09-12 22:20:00,0.64132,0.64154,0.64104,0.64135,553099999.0
2006-09-12 22:25:00,0.64119,0.64149,0.64109,0.64131,404399996.0
2006-09-12 22:30:00,0.64132,0.64147,0.64086,0.64112,569900004.0
2006-09-12 22:35:00,0.64124,0.6413,0.64066,0.64095,458000001.0
2006-09-12 22:40:00,0.64113,0.64131,0.64077,0.64103,656299999.0
2006-09-12 22:45:00,0.64106,0.64118,0.64055,0.64058,578999999.0
2006-09-12 22:50:00,0.64069,0.64094,0.64049,0.64063,756699999.0
2006-09-12 22:55:00,0.64061,0.64095,0.64042,0.64063,578200001.0
2006-09-12 23:00:00,0.64042,0.64073,0.64037,0.64051,511100000.0
2006-09-12 23:05:00,0.64064,0.64088,0.64023,0.64052,367899999.0
2006-09-12 23:10:00,0.64063,0.64092,0.64053,0.64076,554299999.0
2006-09-12 23:15:00,0.64085,0.6411,0.64056,0.64092,464099995.0
2006-09-12 23:20:00,0.64094,0.64123,0.64059,0.64083,693200000.0
2006-09-12 23:25:00,0.64089,0.64094,0.64038,0.6404,533600000.0
2006-09-12 23:30:00,0.64065,0.64105,0.64057,0.64093,471900000.0
2006-09-12 23:35:00,0.64092,0.64113,0.6408,0.64082,489900002.0
2006-09-12 23:40:00,0.64077,0.64115,0.64067,0.64093,456800004.0
2006-09-12 23:45:00,0.64068,0.64107,0.64059,0.64073,589599999.0
2006-09-12 23:50:00,0.64078,0.64099,0.64065,0.64091,505400000.0
2006-09-12 23:55:00,0.64074,0.6411,0.64064,0.64064,520400002.0
2006-09-13 00:00:00,0.64068,0.64106,0.64059,0.64087,543399999.0
2006-09-13 00:05:00,0.64088,0.64111,0.64064,0.64083,508200002.0
2006-09-13 00:10:00,0.64094,0.64114,0.64081,0.64103,593099998.0
2006-09-13 00:15:00,0.64105,0.64111,0.64054,0.64075,651600005.0
2006-09-13 00:20:00,0.64071,0.641,0.64059,0.64075,528699996.0
2006-09-13 00:25:00,0.64083,0.64114,0.64069,0.64107,618700003.0
2006-09-13 00:30:00,0.64109,0.64118,0.64048,0.64094,472300001.0
2006-09-13 00:35:00,0.64075,0.64158,0.64075,0.64152,588300001.0
2006-09-13 00:40:00,0.64136,0.64182,0.64117,0.64158,477399999.0
2006-09-13 00:45:00,0.64268,0.64546,0.64268,0.64367,568199998.0
2006-09-13 00:50:00,0.64393,0.64448,0.64329,0.64382,575599994.0
2006-09-13 00:55:00,0.64374,0.64447,0.6428,0.64316,564000000.0
2006-09-13 01:00:00,0.64347,0.64393,0.64286,0.64343,529799996.0
2006-09-13 01:05:00,0.64328,0.64357,0.64276,0.64306,590100001.0
2006-09-13 01:10:00,0.64313,0.64328,0.64166,0.6421,552399999.0
2006-09-13 01:15:00,0.64148,0.64232,0.64148,0.64204,582600001.0
2006-09-13 01:20:00,0.64211,0.6423,0.64168,0.64201,544499999.0
2006-09-13 01:25:00,0.64192,0.64211,0.6408,0.64129,538000001.0
2006-09-13 01:30:00,0.64151,0.6418,0.64111,0.6415,532299998.0
2006-09-13 01:35:00,0.64131,0.64161,0.64108,0.64116,667299996.0
2006-09-13 01:40:00,0.64125,0.64187,0.64115,0.64146,603600005.0
2006-09-13 01:45:00,0.6415,0.6416,0.64092,0.64105,558399999.0
2006-09-13 01:50:00,0.6412,0.64133,0.64053,0.6408,522599995.0
2006-09-13 01:55:00,0.64078,0.64103,0.64046,0.64065,613500003.0
2006-09-13 02:00:00,0.64072,0.64081,0.6402,0.64075,582799999.0
2006-09-13 02:05:00,0.64076,0.64095,0.64058,0.64071,595800000.0
2006-09-13 02:10:00,0.64071,0.64105,0.64028,0.64048,482399998.0
2006-09-13 02:15:00,0.64047,0.64065,0.64027,0.64044,635199994.0
2006-09-13 02:20:00,0.64069,0.64069,0.64012,0.6404,517300003.0
2006-09-13 02:25:00,0.64046,0.64094,0.6402,0.64076,404199999.0
2006-09-13 02:30:00,0.64097,0.64111,0.6404,0.64073,648599999.0
2006-09-13 02:35:00,0.64071,0.64097,0.64033,0.64076,510899998.0
2006-09-13 02:40:00,0.64063,0.64123,0.64051,0.64072,617499999.0
2006-09-13 02:45:00,0.64071,0.64097,0.64051,0.64085,444500002.0
2006-09-13 02:50:00,0.6408,0.64109,0.64038,0.64049,499799998.0
2006-09-13 02:55:00,0.64044,0.64074,0.64028,0.64057,476699999.0
2006-09-13 03:00:00,0.64049,0.64087,0.6401,0.64037,457800000.0
2006-09-13 03:05:00,0.64016,0.64054,0.64007,0.64013,796199993.0
2006-09-13 03:10:00,0.63994,0.64021,0.63965,0.63982,507000001.0
2006-09-13 03:15:00,0.63975,0.64004,0.63906,0.63933,503699996.0
2006-09-13 03:20:00,0.63939,0.63976,0.63902,0.63948,561799998.0
2006-09-13 03:25:00,0.63949,0.63971,0.63908,0.63944,442000002.0
2006-09-13 03:30:00,0.63945,0.63965,0.6391,0.63948,567999997.0
2006-09-13 03:35:00,0.63965,0.63965,0.63901,0.63926,490700001.0
2006-09-13 03:40:00,0.63921,0.63968,0.63906,0.6395,562999999.0
2006-09-13 03:45:00,0.63947,0.63955,0.6391,0.63936,662999991.0
2006-09-13 03:50:00,0.63932,0.63963,0.63914,0.63945,492999998.0
2006-09-13 03:55:00,0.63918,0.64007,0.63914,0.63979,483899995.0
2006-09-13 04:00:00,0.63947,0.6399,0.63934,0.6399,552099998.0
2006-09-13 04:05:00,0.6398,0.64021,0.63955,0.64,608099999.0
2006-09-13 04:10:00,0.63998,0.64028,0.63953,0.63974,461700000.0
2006-09-13 04:15:00,0.6398,0.63997,0.63949,0.63966,585000000.0
2006-09-13 04:20:00,0.63965,0.63998,0.63956,0.63957,665499999.0
2006-09-13 04:25:00,0.63978,0.64,0.63943,0.63996,535899999.0
2006-09-13 04:30:00,0.63986,0.63998,0.63948,0.63959,426400001.0
2006-09-13 04:35:00,0.63969,0.63992,0.63929,0.63964,440200001.0
2006-09-13 04:40:00,0.6396,0.63998,0.63917,0.63932,477799998.0
2006-09-13 04:45:00,0.63923,0.6396,0.6391,0.63946,615299999.0
2006-09-13 04:50:00,0.63943,0.63984,0.63924,0.63959,567300004.0
2006-09-13 04:55:00,0.6397,0.63976,0.63905,0.63932,516099999.0
2006-09-13 05:00:00,0.63922,0.63951,0.639,0.63933,522599998.0
2006-09-13 05:05:00,0.63923,0.63946,0.63899,0.63946,556300000.0
2006-09-13 05:10:00,0.63945,0.63952,0.63911,0.63941,528899997.0
2006-09-13 05:15:00,0.63941,0.6396,0.63921,0.63942,416000000.0
2006-09-13 05:20:00,0.63936,0.63956,0.6391,0.63935,408199998.0
2006-09-13 05:25:00,0.63926,0.63973,0.639,0.6392,507499994.0
2006-09-13 05:30:00,0.63924,0.6395,0.63905,0.63913,556800000.0
2006-09-13 05:35:00,0.63933,0.63947,0.63839,0.63851,547500000.0
2006-09-13 05:40:00,0.63877,0.63905,0.63854,0.639,494399992.0
2006-09-13 05:45:00,0.63908,0.6393,0.63884,0.63924,528599995.0
2006-09-13 05:50:00,0.63933,0.63944,0.63885,0.63897,606499997.0
2006-09-13 05:55:00,0.63897,0.63937,0.63881,0.63925,474200001.0
2006-09-13 06:00:00,0.63915,0.63931,0.63896,0.63926,506400000.0
2006-09-13 06:05:00,0.63921,0.63933,0.63898,0.63919,487399992.0
2006-09-13 06:10:00,0.63914,0.63937,0.63872,0.63904,549999999.0
2006-09-13 06:15:00,0.63912,0.6395,0.63867,0.63915,508599999.0
2006-09-13 06:20:00,0.63896,0.63963,0.63896,0.6394,370799998.0
2006-09-13 06:25:00,0.63952,0.64023,0.63941,0.64004,636299991.0
2006-09-13 06:30:00,0.63988,0.64011,0.63968,0.63972,599000001.0
2006-09-13 06:35:00,0.63956,0.64003,0.63952,0.63995,501199995.0
2006-09-13 06:40:00,0.63981,0.64021,0.63959,0.64015,619000000.0
2006-09-13 06:45:00,0.64019,0.64035,0.63973,0.63987,468199996.0
2006-09-13 06:50:00,0.63981,0.64019,0.63976,0.64005,634199996.0
2006-09-13 06:55:00,0.64005,0.64033,0.63973,0.64,544099998.0
2006-09-13 07:00:00,0.63994,0.64068,0.63974,0.6403,515400000.0
2006-09-13 07:05:00,0.6401,0.64056,0.63983,0.64049,531999999.0
2006-09-13 07:10:00,0.64024,0.6405,0.63976,0.63999,542499997.0
2006-09-13 07:15:00,0.64006,0.6406,0.63977,0.64019,615400002.0
2006-09-13 07:20:00,0.64042,0.64076,0.63992,0.64055,578199997.0
2006-09-13 07:25:00,0.64068,0.64132,0.64034,0.64131,619999998.0
2006-09-13 07:30:00,0.64106,0.64132,0.64065,0.64113,582799999.0
2006-09-13 07:35:00,0.64079,0.64121,0.64034,0.64082,467500000.0
2006-09-13 07:40:00,0.64088,0.64099,0.64029,0.64076,606100000.0
2006-09-13 07:45:00,0.64079,0.64115,0.64065,0.64108,560600000.0
2006-09-13 07:50:00,0.64111,0.64119,0.64042,0.64092,556700004.0
2006-09-13 07:55:00,0.64071,0.64135,0.64062,0.64108,618499997.0
2006-09-13 08:00:00,0.64122,0.6419,0.64089,0.64183,541000003.0
2006-09-13 08:05:00,0.64182,0.64196,0.64117,0.64139,630399999.0
2006-09-13 08:10:00,0.64144,0.64187,0.64121,0.64149,498999999.0
2006-09-13 08:15:00,0.64168,0.64168,0.6407,0.64136,542800003.0
2006-09-13 08:20:00,0.64111,0.6414,0.64055,0.64087,476999998.0
2006-09-13 08:25:00,0.64096,0.64115,0.64041,0.64098,763799993.0
2006-09-13 08:30:00,0.64117,0.6414,0.64065,0.64118,462799997.0
2006-09-13 08:35:00,0.64116,0.64154,0.64061,0.64121,526799998.0
2006-09-13 08:40:00,0.64118,0.64161,0.64088,0.64148,460599997.0
2006-09-13 08:45:00,0.64168,0.64232,0.64136,0.64203,541100000.0
2006-09-13 08:50:00,0.64212,0.64224,0.64146,0.64146,564500000.0
2006-09-13 08:55:00,0.64212,0.64264,0.64159,0.64246,530999996.0
2006-09-13 09:00:00,0.64231,0.64264,0.64192,0.64248,577099996.0
2006-09-13 09:05:00,0.64224,0.64303,0.64208,0.6424,574099994.0
2006-09-13 09:10:00,0.64241,0.64283,0.64215,0.64233,566700002.0
2006-09-13 09:15:00,0.64266,0.64308,0.64257,0.64264,489800001.0
2006-09-13 09:20:00,0.6428,0.64309,0.64259,0.64297,612500002.0
2006-09-13 09:25:00,0.64286,0.64322,0.64245,0.64294,475800003.0
2006-09-13 09:30:00,0.64282,0.64294,0.64206,0.64247,538900002.0
2006-09-13 09:35:00,0.64261,0.64276,0.6421,0.64241,608900002.0
2006-09-13 09:40:00,0.64261,0.64289,0.64225,0.64289,630800000.0
2006-09-13 09:45:00,0.64297,0.64305,0.64257,0.64295,582200003.0
2006-09-13 09:50:00,0.6431,0.64335,0.64259,0.64315,560499999.0
2006-09-13 09:55:00,0.643,0.64313,0.64245,0.64245,574300001.0
2006-09-13 10:00:00,0.6423,0.643,0.64223,0.64272,483300003.0
2006-09-13 10:05:00,0.64249,0.64289,0.64219,0.6427,482300003.0
2006-09-13 10:10:00,0.64255,0.64265,0.64198,0.64202,451299996.0
2006-09-13 10:15:00,0.64193,0.64281,0.64187,0.64274,456900002.0
2006-09-13 10:20:00,0.64268,0.64301,0.64238,0.64277,528599998.0
2006-09-13 10:25:00,0.64258,0.64298,0.64238,0.64278,549100002.0
2006-09-13 10:30:00,0.64291,0.643,0.64251,0.64283,569599995.0
2006-09-13 10:35:00,0.6425,0.64322,0.64241,0.64278,597899991.0
2006-09-13 10:40:00,0.6428,0.64332,0.64252,0.64317,540900002.0
2006-09-13 10:45:00,0.64307,0.6433,0.64274,0.64312,500899998.0
2006-09-13 10:50:00,0.64329,0.6434,0.64249,0.64322,609200003.0
2006-09-13 10:55:00,0.64313,0.6436,0.64269,0.64341,667399994.0
2006-09-13 11:00:00,0.64321,0.64396,0.64296,0.64379,647000001.0
2006-09-13 11:05:00,0.64373,0.64421,0.64347,0.64421,501199997.0
2006-09-13 11:10:00,0.64421,0.64447,0.64378,0.64404,625400000.0
2006-09-13 11:15:00,0.64435,0.64444,0.64371,0.64404,563999998.0
2006-09-13 11:20:00,0.64412,0.64432,0.6437,0.64432,510699998.0
2006-09-13 11:25:00,0.64415,0.64437,0.64385,0.64385,435700000.0
2006-09-13 11:30:00,0.64399,0.64411,0.64349,0.64391,525399995.0
2006-09-13 11:35:00,0.64378,0.64432,0.64354,0.64423,460999999.0
2006-09-13 11:40:00,0.64421,0.6445,0.64419,0.64437,554699999.0
2006-09-13 11:45:00,0.64452,0.64463,0.644,0.64429,436100001.0
2006-09-13 11:50:00,0.64426,0.64449,0.64417,0.64439,455699999.0
2006-09-13 11:55:00,0.64442,0.64447,0.64367,0.64398,461200000.0
2006-09-13 12:00:00,0.64408,0.64448,0.64371,0.64393,660099997.0
2006-09-13 12:05:00,0.64427,0.64427,0.64349,0.64415,568100000.0
2006-09-13 12:10:00,0.64419,0.64434,0.64377,0.64405,516700003.0
2006-09-13 12:15:00,0.64422,0.64432,0.64368,0.64388,470700003.0
2006-09-13 12:20:00,0.64414,0.6442,0.64349,0.64386,611199995.0
2006-09-13 12:25:00,0.64365,0.64408,0.64332,0.64393,496899999.0
2006-09-13 12:30:00,0.64406,0.64422,0.64354,0.64417,523099995.0
2006-09-13 12:35:00,0.64385,0.64419,0.64333,0.64372,518499998.0
2006-09-13 12:40:00,0.64358,0.64428,0.64358,0.64425,553700002.0
2006-09-13 12:45:00,0.64426,0.64492,0.64412,0.64488,559900000.0
2006-09-13 12:50:00,0.64469,0.64535,0.64432,0.64528,509799997.0
2006-09-13 12:55:00,0.64509,0.64531,0.64446,0.64446,608699999.0
2006-09-13 13:00:00,0.64456,0.6451,0.64454,0.6448,596300003.0
2006-09-13 13:05:00,0.64467,0.64509,0.64443,0.64472,580899997.0
2006-09-13 13:10:00,0.64477,0.64536,0.64445,0.64513,550500001.0
2006-09-13 13:15:00,0.64532,0.64541,0.64464,0.64486,532499998.0
2006-09-13 13:20:00,0.64511,0.64514,0.64464,0.6448,645800003.0
2006-09-13 13:25:00,0.64476,0.64513,0.64458,0.6447,659000001.0
2006-09-13 13:30:00,0.64472,0.64493,0.64412,0.64439,572400001.0
2006-09-13 13:35:00,0.64442,0.64457,0.6438,0.64399,414499996.0
2006-09-13 13:40:00,0.64437,0.64437,0.64337,0.64377,538899996.0
2006-09-13 13:45:00,0.64394,0.64441,0.64362,0.64404,488599999.0
2006-09-13 13:50:00,0.64399,0.64483,0.64375,0.64482,594599994.0
2006-09-13 13:55:00,0.6451,0.64532,0.64447,0.64475,542799997.0
2006-09-13 14:00:00,0.6446,0.64471,0.64407,0.64424,516100004.0
2006-09-13 14:05:00,0.64441,0.64451,0.6439,0.64428,525999997.0
2006-09-13 14:10:00,0.64426,0.64466,0.64387,0.64447,537999994.0
2006-09-13 14:15:00,0.6444,0.64483,0.64395,0.64395,528099997.0
2006-09-13 14:20:00,0.64399,0.64467,0.64399,0.64461,489299999.0
2006-09-13 14:25:00,0.6446,0.64497,0.64433,0.64465,544999999.0
2006-09-13 14:30:00,0.64445,0.64501,0.64425,0.64497,479900001.0
2006-09-13 14:35:00,0.64491,0.64545,0.64458,0.64536,646000003.0
2006-09-13 14:40:00,0.64524,0.64568,0.645,0.6455,490599998.0
2006-09-13 14:45:00,0.64544,0.64549,0.64493,0.64515,497700001.0
2006-09-13 14:50:00,0.64531,0.6455,0.64495,0.64539,571200001.0
2006-09-13 14:55:00,0.64509,0.6455,0.64492,0.6452,597100000.0
2006-09-13 15:00:00,0.6451,0.64582,0.645,0.64544,605000006.0
2006-09-13 15:05:00,0.64544,0.646,0.64525,0.64562,568500003.0
2006-09-13 15:10:00,0.64582,0.64596,0.64539,0.64589,455700000.0
2006-09-13 15:15:00,0.64599,0.64608,0.64533,0.64577,613900006.0
2006-09-13 15:20:00,0.64566,0.64635,0.64551,0.64622,521800000.0
2006-09-13 15:25:00,0.64642,0.64689,0.6462,0.64653,598300000.0
2006-09-13 15:30:00,0.64669,0.64672,0.64596,0.64628,518800003.0
2006-09-13 15:35:00,0.64614,0.64666,0.64585,0.64636,616199999.0
2006-09-13 15:40:00,0.64633,0.64664,0.64615,0.64648,401400001.0
2006-09-13 15:45:00,0.64643,0.64712,0.64626,0.64687,587199999.0
2006-09-13 15:50:00,0.64705,0.64711,0.64643,0.64671,548200000.0
2006-09-13 15:55:00,0.6465,0.6467,0.64605,0.64625,493099999.0
2006-09-13 16:00:00,0.64639,0.6465,0.64566,0.64592,498200001.0
2006-09-13 16:05:00,0.64601,0.6464,0.6458,0.64622,575899999.0
2006-09-13 16:10:00,0.64612,0.64636,0.64579,0.64627,587600000.0
2006-09-13 16:15:00,0.646,0.6465,0.64578,0.6463,655999999.0
2006-09-13 16:20:00,0.64637,0.64658,0.64574,0.64596,588800004.0
2006-09-13 16:25:00,0.64627,0.64635,0.64552,0.64621,543599994.0
2006-09-13 16:30:00,0.64605,0.64632,0.64575,0.64575,635100002.0
2006-09-13 16:35:00,0.64601,0.64607,0.64536,0.64595,537699999.0
2006-09-13 16:40:00,0.64564,0.64614,0.64556,0.6457,633400001.0
2006-09-13 16:45:00,0.6458,0.64627,0.64568,0.64604,547600000.0
2006-09-13 16:50:00,0.64624,0.64629,0.64574,0.6458,589400000.0
2006-09-13 16:55:00,0.64563,0.64634,0.6455,0.64623,515199999.0
2006-09-13 17:00:00,0.64604,0.64636,0.6457,0.64635,569600002.0
2006-09-13 17:05:00,0.64625,0.64639,0.64591,0.64629,527099999.0
2006-09-13 17:10:00,0.64628,0.64635,0.64583,0.64625,532899993.0
2006-09-13 17:15:00,0.64628,0.64653,0.64601,0.6464,500499997.0
2006-09-13 17:20:00,0.64653,0.64673,0.64603,0.64646,546399998.0
2006-09-13 17:25:00,0.64649,0.64663,0.64606,0.64628,448599998.0
2006-09-13 17:30:00,0.64624,0.64639,0.64565,0.64594,548399999.0
2006-09-13 17:35:00,0.64603,0.64611,0.64543,0.64564,490099998.0
2006-09-13 17:40:00,0.64543,0.64613,0.64543,0.64564,385000000.0
2006-09-13 17:45:00,0.64566,0.64613,0.64566,0.64589,544499996.0
2006-09-13 17:50:00,0.64587,0.6461,0.64529,0.6456,457100001.0
2006-09-13 17:55:00,0.64544,0.64592,0.64526,0.6455,671000000.0
2006-09-13 18:00:00,0.64528,0.64574,0.6449,0.64521,680300007.0
2006-09-13 18:05:00,0.64525,0.64592,0.64491,0.64573,1018700006.0
2006-09-13 18:10:00,0.64565,0.64579,0.64479,0.64506,513600002.0
2006-09-13 18:15:00,0.64521,0.64553,0.64451,0.64498,1359400001.0
2006-09-13 18:20:00,0.64486,0.64539,0.64443,0.64492,931300002.0
2006-09-13 18:25:00,0.64494,0.64521,0.64451,0.64509,1076300002.0
2006-09-13 18:30:00,0.64498,0.64524,0.64481,0.64502,738599998.0
2006-09-13 18:35:00,0.64511,0.64531,0.64469,0.64498,924900002.0
2006-09-13 18:40:00,0.64535,0.64537,0.6447,0.64512,1473699990.0
2006-09-13 18:45:00,0.6451,0.64554,0.6447,0.64516,1073799994.0
2006-09-13 18:50:00,0.64525,0.64544,0.64492,0.6451,552999995.0
2006-09-13 18:55:00,0.64531,0.64543,0.64462,0.64495,654000001.0
2006-09-13 19:00:00,0.64483,0.64554,0.64473,0.64515,695099998.0
2006-09-13 19:05:00,0.64524,0.64552,0.64492,0.64522,865199996.0
2006-09-13 19:10:00,0.64534,0.64554,0.64503,0.64538,448499996.0
2006-09-13 19:15:00,0.64554,0.64557,0.64498,0.64547,503199999.0
2006-09-13 19:20:00,0.64535,0.64556,0.6443,0.6443,513200000.0
2006-09-13 19:25:00,0.64452,0.64512,0.64452,0.64492,621200001.0
2006-09-13 19:30:00,0.64483,0.64517,0.64455,0.64481,660100002.0
2006-09-13 19:35:00,0.64484,0.64491,0.64378,0.64382,956800005.0
2006-09-13 19:40:00,0.64386,0.64454,0.64379,0.64448,518300003.0
2006-09-13 19:45:00,0.64454,0.64473,0.64398,0.64442,551700002.0
2006-09-13 19:50:00,0.64454,0.64482,0.64387,0.6441,657799997.0
2006-09-13 19:55:00,0.64407,0.64451,0.64372,0.64405,880799996.0
2006-09-13 20:00:00,0.64402,0.64466,0.64365,0.64466,879699997.0
2006-09-13 20:05:00,0.64462,0.64485,0.64398,0.6446,845700004.0
2006-09-13 20:10:00,0.64434,0.64476,0.64401,0.6445,616299999.0
2006-09-13 20:15:00,0.64441,0.64464,0.64393,0.64395,921799999.0
2006-09-13 20:20:00,0.6442,0.64441,0.64372,0.64434,554600000.0
2006-09-13 20:25:00,0.64442,0.6445,0.64411,0.6443,556399998.0
2006-09-13 20:30:00,0.64425,0.64466,0.64401,0.64457,871099999.0
2006-09-13 20:35:00,0.64453,0.64486,0.64442,0.64468,819099997.0
2006-09-13 20:40:00,0.64459,0.64491,0.64448,0.64471,652200002.0
2006-09-13 20:45:00,0.64463,0.6448,0.64442,0.64446,575299998.0
2006-09-13 20:50:00,0.6444,0.64489,0.6442,0.6446,904200006.0
2006-09-13 20:55:00,0.64469,0.64553,0.64442,0.64553,695099999.0
2006-09-13 21:00:00,0.64529,0.64549,0.64475,0.64475,630599999.0
2006-09-13 21:05:00,0.64509,0.64518,0.64469,0.64503,641600001.0
2006-09-13 21:10:00,0.64502,0.6451,0.64474,0.64493,505500003.0
2006-09-13 21:15:00,0.64492,0.64507,0.64473,0.64487,821199998.0
2006-09-13 21:20:00,0.64482,0.64501,0.64462,0.64474,656199998.0
2006-09-13 21:25:00,0.64475,0.6451,0.64444,0.64463,681200000.0
2006-09-13 21:30:00,0.64468,0.64514,0.64453,0.6449,486899999.0
2006-09-13 21:35:00,0.64491,0.64516,0.64473,0.64505,763099994.0
2006-09-13 21:40:00,0.64504,0.64532,0.64473,0.64494,678399999.0
2006-09-13 21:45:00,0.64494,0.64505,0.64453,0.64474,555899995.0
2006-09-13 21:50:00,0.64461,0.64502,0.64453,0.64475,530700001.0
2006-09-13 21:55:00,0.64478,0.64506,0.64445,0.64451,506599998.0
2006-09-13 22:00:00,0.64447,0.64487,0.64447,0.64472,565100001.0
2006-09-13 22:05:00,0.64468,0.64492,0.64443,0.64454,595599997.0
2006-09-13 22:10:00,0.64474,0.64499,0.64456,0.64487,560599994.0
2006-09-13 22:15:00,0.64477,0.64507,0.64447,0.64485,567700003.0
2006-09-13 22:20:00,0.6448,0.64606,0.64472,0.64606,629100003.0
2006-09-13 22:25:00,0.64615,0.64627,0.64533,0.64591,557400001.0
2006-09-13 22:30:00,0.64556,0.64599,0.6454,0.64569,499699997.0
2006-09-13 22:35:00,0.64578,0.64587,0.64495,0.64512,514000003.0
2006-09-13 22:40:00,0.64521,0.64554,0.64503,0.64514,603799999.0
2006-09-13 22:45:00,0.64528,0.64582,0.64514,0.6452,739900002.0
2006-09-13 22:50:00,0.6453,0.64605,0.64494,0.64584,693900003.0
2006-09-13 22:55:00,0.64614,0.64635,0.64573,0.64577,711499996.0
2006-09-13 23:00:00,0.64648,0.65187,0.64629,0.65136,582100001.0
2006-09-13 23:05:00,0.65115,0.65179,0.65049,0.65157,550100000.0
2006-09-13 23:10:00,0.65146,0.65294,0.65128,0.65294,402300000.0
2006-09-13 23:15:00,0.6531,0.65396,0.65183,0.65292,479700003.0
2006-09-13 23:20:00,0.65313,0.65425,0.65287,0.65383,579899995.0
2006-09-13 23:25:00,0.65403,0.65535,0.6536,0.65397,536600000.0
2006-09-13 23:30:00,0.65386,0.65435,0.65385,0.65435,519400002.0
2006-09-13 23:35:00,0.65427,0.65435,0.65362,0.65384,477999998.0
2006-09-13 23:40:00,0.65382,0.65405,0.65364,0.65366,725100003.0
2006-09-13 23:45:00,0.65386,0.65386,0.65301,0.65355,634100001.0
2006-09-13 23:50:00,0.65336,0.65394,0.65322,0.6538,583100003.0
2006-09-13 23:55:00,0.65382,0.65399,0.65352,0.65373,464800000.0
2006-09-14 00:00:00,0.65396,0.65442,0.65383,0.6541,604300001.0
2006-09-14 00:05:00,0.6541,0.6544,0.65381,0.65397,588999996.0
2006-09-14 00:10:00,0.65376,0.6541,0.65356,0.6538,522299998.0
2006-09-14 00:15:00,0.65356,0.65387,0.65325,0.65325,446700000.0
2006-09-14 00:20:00,0.65333,0.65358,0.65311,0.65351,540599997.0
2006-09-14 00:25:00,0.65342,0.65371,0.65308,0.65328,576400001.0
2006-09-14 00:30:00,0.65319,0.65345,0.65309,0.65345,596299998.0
2006-09-14 00:35:00,0.65327,0.65374,0.65327,0.65347,510499997.0
2006-09-14 00:40:00,0.65333,0.6537,0.65326,0.6534,445700005.0
2006-09-14 00:45:00,0.65352,0.65381,0.65328,0.65351,523699997.0
2006-09-14 00:50:00,0.65347,0.65376,0.65331,0.65347,541399999.0
2006-09-14 00:55:00,0.65356,0.65383,0.65328,0.65347,528099997.0
2006-09-14 01:00:00,0.65336,0.65434,0.65336,0.65395,643800001.0
2006-09-14 01:05:00,0.65409,0.65436,0.65384,0.65417,565099997.0
2006-09-14 01:10:00,0.65424,0.65448,0.65405,0.65438,545900003.0
2006-09-14 01:15:00,0.65442,0.65459,0.65398,0.654,512499997.0
2006-09-14 01:20:00,0.65405,0.65443,0.65389,0.65427,641500001.0
2006-09-14 01:25:00,0.65447,0.65486,0.65402,0.65463,538900001.0
2006-09-14 01:30:00,0.65477,0.65495,0.65407,0.65434,448500000.0
2006-09-14 01:35:00,0.65434,0.65439,0.65346,0.6536,490600001.0
2006-09-14 01:40:00,0.65368,0.6541,0.65361,0.65387,582999998.0
2006-09-14 01:45:00,0.65363,0.65387,0.65332,0.65344,422099998.0
2006-09-14 01:50:00,0.65344,0.65379,0.65308,0.65352,465800001.0
2006-09-14 01:55:00,0.65353,0.65363,0.65304,0.65316,648200002.0
2006-09-14 02:00:00,0.65313,0.65339,0.65288,0.65295,790000000.0
2006-09-14 02:05:00,0.65327,0.65361,0.653,0.65341,747900002.0
2006-09-14 02:10:00,0.65353,0.65385,0.65314,0.65349,815699998.0
2006-09-14 02:15:00,0.65356,0.6538,0.65316,0.65341,772400002.0
2006-09-14 02:20:00,0.65352,0.65361,0.65296,0.65316,956200002.0
2006-09-14 02:25:00,0.65318,0.65355,0.65286,0.65316,761599999.0
2006-09-14 02:30:00,0.65325,0.65352,0.65298,0.65352,763800001.0
2006-09-14 02:35:00,0.65355,0.65364,0.65293,0.65319,940800001.0
2006-09-14 02:40:00,0.65328,0.65345,0.65275,0.65324,819199999.0
2006-09-14 02:45:00,0.65327,0.6534,0.65294,0.65308,687999997.0
2006-09-14 02:50:00,0.65315,0.65367,0.65296,0.65367,829599993.0
2006-09-14 02:55:00,0.65361,0.65436,0.65356,0.65389,720200000.0
2006-09-14 03:00:00,0.65385,0.65475,0.65373,0.6543,882500003.0
2006-09-14 03:05:00,0.65423,0.6547,0.65387,0.65465,640200002.0
2006-09-14 03:10:00,0.65464,0.65488,0.65362,0.65412,749199996.0
2006-09-14 03:15:00,0.65411,0.65448,0.65383,0.65423,996500004.0
2006-09-14 03:20:00,0.65439,0.65458,0.65406,0.65432,617800004.0
2006-09-14 03:25:00,0.65436,0.65441,0.65377,0.6539,741300003.0
2006-09-14 03:30:00,0.65402,0.65417,0.65366,0.65392,629099998.0
2006-09-14 03:35:00,0.65375,0.65406,0.65371,0.65378,775100005.0
2006-09-14 03:40:00,0.65395,0.65418,0.65368,0.65398,848699998.0
2006-09-14 03:45:00,0.65409,0.6545,0.65371,0.65418,765799997.0
2006-09-14 03:50:00,0.65409,0.65437,0.65368,0.65407,849400004.0
2006-09-14 03:55:00,0.65407,0.65409,0.65359,0.65381,795700002.0
2006-09-14 04:00:00,0.65378,0.65405,0.65356,0.65358,748599999.0
2006-09-14 04:05:00,0.6538,0.65431,0.6537,0.65403,814599999.0
2006-09-14 04:10:00,0.65379,0.65409,0.65325,0.65367,835900005.0
2006-09-14 04:15:00,0.65374,0.65387,0.65296,0.65305,657099998.0
2006-09-14 04:20:00,0.65308,0.65373,0.65304,0.65349,875200007.0
2006-09-14 04:25:00,0.65368,0.65369,0.65323,0.6536,770800010.0
2006-09-14 04:30:00,0.65352,0.65364,0.65317,0.65332,656999996.0
2006-09-14 04:35:00,0.65336,0.65363,0.6531,0.6535,813999999.0
2006-09-14 04:40:00,0.65343,0.65362,0.65303,0.65307,660399995.0
2006-09-14 04:45:00,0.65311,0.65351,0.65306,0.65328,846199997.0
2006-09-14 04:50:00,0.65322,0.65342,0.65285,0.65303,702700006.0
2006-09-14 04:55:00,0.65312,0.65361,0.65288,0.65341,785700002.0
2006-09-14 05:00:00,0.65344,0.65373,0.65277,0.65297,842100005.0
2006-09-14 05:05:00,0.65307,0.65337,0.65284,0.65313,1015199995.0
2006-09-14 05:10:00,0.65307,0.65336,0.65278,0.65294,846099997.0
2006-09-14 05:15:00,0.65316,0.65337,0.65269,0.65315,784199997.0
2006-09-14 05:20:00,0.65289,0.65335,0.65277,0.65293,609099999.0
2006-09-14 05:25:00,0.65294,0.65344,0.65288,0.6534,854599995.0
2006-09-14 05:30:00,0.65308,0.65353,0.65291,0.6534,738900000.0
2006-09-14 05:35:00,0.65345,0.65411,0.65325,0.6539,738199996.0
2006-09-14 05:40:00,0.65401,0.6541,0.65362,0.65372,851000000.0
2006-09-14 05:45:00,0.65374,0.65402,0.65349,0.65378,919900003.0
2006-09-14 05:50:00,0.65374,0.65403,0.65352,0.65375,710399998.0
2006-09-14 05:55:00,0.65358,0.65393,0.65327,0.65358,766800001.0
2006-09-14 06:00:00,0.6535,0.65369,0.65307,0.65327,719200003.0
2006-09-14 06:05:00,0.65337,0.65387,0.6532,0.65358,822000001.0
2006-09-14 06:10:00,0.65368,0.65405,0.65337,0.65355,641500001.0
2006-09-14 06:15:00,0.65355,0.6537,0.65313,0.6535,794000001.0
2006-09-14 06:20:00,0.65353,0.65377,0.65331,0.65367,789799997.0
2006-09-14 06:25:00,0.65375,0.65402,0.65345,0.6536,842699997.0
2006-09-14 06:30:00,0.65356,0.65405,0.6535,0.65382,815599998.0
2006-09-14 06:35:00,0.65372,0.65424,0.65359,0.6539,907599999.0
2006-09-14 06:40:00,0.65389,0.65423,0.65361,0.65395,983799999.0
2006-09-14 06:45:00,0.65397,0.65429,0.65386,0.65403,683199997.0
2006-09-14 06:50:00,0.65403,0.65449,0.65382,0.65404,800300003.0
2006-09-14 06:55:00,0.65425,0.65445,0.65389,0.65398,878799995.0
2006-09-14 07:00:00,0.65402,0.65417,0.65354,0.65403,608900002.0
2006-09-14 07:05:00,0.65396,0.65422,0.6535,0.6541,732899996.0
2006-09-14 07:10:00,0.65396,0.65432,0.65358,0.65407,751500005.0
2006-09-14 07:15:00,0.6541,0.65462,0.65388,0.65431,659399999.0
2006-09-14 07:20:00,0.65415,0.65452,0.6539,0.6541,563099994.0
2006-09-14 07:25:00,0.65393,0.65465,0.65387,0.65463,631799997.0
2006-09-14 07:30:00,0.65444,0.65522,0.65413,0.65483,860099998.0
2006-09-14 07:35:00,0.65466,0.65502,0.65405,0.65471,811000001.0
2006-09-14 07:40:00,0.65483,0.65491,0.6539,0.65435,818900002.0
2006-09-14 07:45:00,0.65441,0.65468,0.65385,0.65413,859400001.0
2006-09-14 07:50:00,0.65409,0.65516,0.65404,0.65516,835399992.0
2006-09-14 07:55:00,0.65498,0.65528,0.6544,0.65493,787299995.0
2006-09-14 08:00:00,0.65493,0.65598,0.65442,0.65486,658900003.0
2006-09-14 08:05:00,0.65527,0.65538,0.65423,0.65464,976300000.0
2006-09-14 08:10:00,0.65462,0.655,0.65417,0.655,565600003.0
2006-09-14 08:15:00,0.65501,0.65579,0.65445,0.65573,918899999.0
2006-09-14 08:20:00,0.65573,0.65605,0.65541,0.65577,758299998.0
2006-09-14 08:25:00,0.65582,0.65694,0.65542,0.65649,693999998.0
2006-09-14 08:30:00,0.65662,0.65749,0.65606,0.65749,669999998.0
2006-09-14 08:35:00,0.65747,0.65808,0.65675,0.65717,619600002.0
2006-09-14 08:40:00,0.6575,0.65753,0.65629,0.65653,699300002.0
2006-09-14 08:45:00,0.65635,0.65695,0.6563,0.65676,458500001.0
2006-09-14 08:50:00,0.65669,0.65702,0.65619,0.65674,778999999.0
2006-09-14 08:55:00,0.65701,0.65704,0.65576,0.65607,878600000.0
2006-09-14 09:00:00,0.65578,0.65625,0.65546,0.65593,522200003.0
2006-09-14 09:05:00,0.65603,0.65615,0.65553,0.65603,538000001.0
2006-09-14 09:10:00,0.65584,0.65651,0.65571,0.6559,699400005.0
2006-09-14 09:15:00,0.65601,0.65648,0.6556,0.65568,882199999.0
2006-09-14 09:20:00,0.65582,0.65643,0.65567,0.65582,724600002.0
2006-09-14 09:25:00,0.65612,0.65631,0.65565,0.65602,772699998.0
2006-09-14 09:30:00,0.65602,0.6564,0.65558,0.65609,781399992.0
2006-09-14 09:35:00,0.65592,0.6564,0.6555,0.65613,814400000.0
2006-09-14 09:40:00,0.65618,0.65689,0.65592,0.65676,648399995.0
2006-09-14 09:45:00,0.6567,0.65693,0.65631,0.65681,800900000.0
2006-09-14 09:50:00,0.65682,0.6571,0.65643,0.6569,688099995.0
2006-09-14 09:55:00,0.65693,0.65744,0.6566,0.65719,724099998.0
2006-09-14 10:00:00,0.65724,0.65784,0.65697,0.65752,862400000.0
2006-09-14 10:05:00,0.65745,0.65764,0.657,0.65761,1071700003.0
2006-09-14 10:10:00,0.65728,0.65906,0.65728,0.6588,601299996.0
2006-09-14 10:15:00,0.65875,0.65964,0.65824,0.65922,762000002.0
2006-09-14 10:20:00,0.65881,0.65953,0.65866,0.65875,736699995.0
2006-09-14 10:25:00,0.6586,0.65937,0.65834,0.65914,782399998.0
2006-09-14 10:30:00,0.65912,0.6595,0.65856,0.65912,629399997.0
2006-09-14 10:35:00,0.65898,0.65934,0.65849,0.65897,882499999.0
2006-09-14 10:40:00,0.65879,0.65925,0.65855,0.65886,713500000.0
2006-09-14 10:45:00,0.65903,0.65903,0.65826,0.65846,879200003.0
2006-09-14 10:50:00,0.65838,0.65893,0.65814,0.65871,738399998.0
2006-09-14 10:55:00,0.65866,0.65908,0.65841,0.65886,758199999.0
2006-09-14 11:00:00,0.65898,0.6592,0.65839,0.65886,955699999.0
2006-09-14 11:05:00,0.65843,0.65903,0.65841,0.65885,685399998.0
2006-09-14 11:10:00,0.65909,0.65926,0.65831,0.6588,710800000.0
2006-09-14 11:15:00,0.65892,0.65923,0.65853,0.65889,967999993.0
2006-09-14 11:20:00,0.65886,0.6593,0.65839,0.6586,680500000.0
2006-09-14 11:25:00,0.65886,0.66049,0.65885,0.65997,793999999.0
2006-09-14 11:30:00,0.66016,0.66046,0.65963,0.65986,750000002.0
2006-09-14 11:35:00,0.65996,0.66036,0.65971,0.66014,817799998.0
2006-09-14 11:40:00,0.65992,0.6604,0.65974,0.66025,680899999.0
2006-09-14 11:45:00,0.66016,0.66123,0.65977,0.66113,813099995.0
2006-09-14 11:50:00,0.66117,0.66148,0.66035,0.66063,912599997.0
2006-09-14 11:55:00,0.66044,0.66078,0.65996,0.66064,746600001.0
2006-09-14 12:00:00,0.66081,0.66086,0.65995,0.66018,915799998.0
2006-09-14 12:05:00,0.66023,0.6605,0.65973,0.66007,910200003.0
2006-09-14 12:10:00,0.66026,0.66154,0.65986,0.66111,707500003.0
2006-09-14 12:15:00,0.66131,0.66155,0.6605,0.6607,713099999.0
2006-09-14 12:20:00,0.66134,0.66143,0.66059,0.66116,896999993.0
2006-09-14 12:25:00,0.66104,0.66128,0.66049,0.66107,785500000.0
2006-09-14 12:30:00,0.6611,0.66154,0.66073,0.66112,799699999.0
2006-09-14 12:35:00,0.66128,0.66205,0.66085,0.66205,782799998.0
2006-09-14 12:40:00,0.66183,0.66255,0.6612,0.66228,621699997.0
2006-09-14 12:45:00,0.66218,0.66284,0.66218,0.66276,569300000.0
2006-09-14 12:50:00,0.66274,0.66372,0.66233,0.6636,808699996.0
2006-09-14 12:55:00,0.66333,0.66364,0.66276,0.66296,862000005.0
2006-09-14 13:00:00,0.6633,0.66341,0.66261,0.66297,1021300003.0
2006-09-14 13:05:00,0.66311,0.66348,0.66277,0.66326,704199999.0
2006-09-14 13:10:00,0.66337,0.66437,0.66299,0.66415,834800000.0
2006-09-14 13:15:00,0.6642,0.6649,0.66376,0.66439,779199998.0
2006-09-14 13:20:00,0.66434,0.66477,0.66388,0.66439,790500000.0
2006-09-14 13:25:00,0.66462,0.66469,0.66363,0.66397,846299999.0
2006-09-14 13:30:00,0.66408,0.6646,0.66372,0.66446,667700003.0
2006-09-14 13:35:00,0.66458,0.66483,0.66385,0.66434,708900003.0
2006-09-14 13:40:00,0.66426,0.66468,0.66384,0.66438,836400002.0
2006-09-14 13:45:00,0.66433,0.66443,0.66341,0.66362,672300000.0
2006-09-14 13:50:00,0.6635,0.6638,0.66215,0.66226,826200003.0
2006-09-14 13:55:00,0.66233,0.66264,0.6617,0.66227,788800004.0
2006-09-14 14:00:00,0.66247,0.66304,0.66203,0.66235,823999998.0
2006-09-14 14:05:00,0.66243,0.66271,0.66168,0.66202,1018199999.0
2006-09-14 14:10:00,0.66222,0.66239,0.66159,0.66226,726099999.0
2006-09-14 14:15:00,0.6624,0.66253,0.66089,0.66155,748500000.0
2006-09-14 14:20:00,0.66147,0.6623,0.66103,0.66225,658600004.0
2006-09-14 14:25:00,0.66221,0.66244,0.66178,0.66218,674400002.0
2006-09-14 14:30:00,0.66216,0.66237,0.66149,0.66228,867399999.0
2006-09-14 14:35:00,0.66251,0.66257,0.66168,0.66198,596499999.0
2006-09-14 14:40:00,0.6623,0.66232,0.66107,0.66201,747199999.0
2006-09-14 14:45:00,0.66181,0.66246,0.66155,0.66208,913099998.0
2006-09-14 14:50:00,0.66176,0.66236,0.66153,0.66222,664099999.0
2006-09-14 14:55:00,0.66202,0.66215,0.6615,0.66208,777399998.0
2006-09-14 15:00:00,0.66206,0.6621,0.66149,0.66167,890600004.0
2006-09-14 15:05:00,0.66169,0.66187,0.66076,0.66131,907299999.0
2006-09-14 15:10:00,0.66121,0.66174,0.66077,0.66116,781999998.0
2006-09-14 15:15:00,0.66128,0.66148,0.6607,0.66092,783299999.0
2006-09-14 15:20:00,0.66091,0.66182,0.66059,0.6616,884999997.0
2006-09-14 15:25:00,0.66144,0.66188,0.66124,0.66158,920700001.0
2006-09-14 15:30:00,0.66137,0.66202,0.66135,0.66185,585000000.0
2006-09-14 15:35:00,0.66166,0.66184,0.66117,0.66165,732200001.0
2006-09-14 15:40:00,0.66155,0.66183,0.66074,0.66125,836100000.0
2006-09-14 15:45:00,0.66136,0.66142,0.66009,0.66058,652200000.0
2006-09-14 15:50:00,0.66034,0.66055,0.65989,0.66019,673499999.0
2006-09-14 15:55:00,0.66011,0.66029,0.65909,0.65968,774899997.0
2006-09-14 16:00:00,0.65953,0.66017,0.6592,0.65929,599300000.0
2006-09-14 16:05:00,0.65922,0.6597,0.6591,0.6595,791599996.0
2006-09-14 16:10:00,0.65935,0.65983,0.65905,0.65977,810799999.0
2006-09-14 16:15:00,0.65962,0.66016,0.65895,0.65968,778900000.0
2006-09-14 16:20:00,0.66,0.66101,0.65935,0.66084,774900004.0
2006-09-14 16:25:00,0.66109,0.66109,0.6602,0.66056,706599999.0
2006-09-14 16:30:00,0.6608,0.66094,0.65978,0.6602,1011499997.0
2006-09-14 16:35:00,0.66038,0.66094,0.65985,0.66065,685100001.0
2006-09-14 16:40:00,0.66059,0.66097,0.66029,0.66029,694299996.0
2006-09-14 16:45:00,0.6604,0.661,0.65987,0.66051,812100006.0
2006-09-14 16:50:00,0.66072,0.66104,0.66035,0.66098,717999998.0
2006-09-14 16:55:00,0.66098,0.66192,0.66061,0.66154,803899997.0
2006-09-14 17:00:00,0.66139,0.66182,0.66062,0.6614,853399994.0
2006-09-14 17:05:00,0.66147,0.66163,0.66081,0.66097,784900000.0
2006-09-14 17:10:00,0.66082,0.66137,0.66053,0.66099,737800000.0
2006-09-14 17:15:00,0.66109,0.66109,0.65988,0.66046,760800001.0
2006-09-14 17:20:00,0.66042,0.66069,0.65989,0.66042,817499998.0
2006-09-14 17:25:00,0.66015,0.66084,0.65986,0.66038,963300003.0
2006-09-14 17:30:00,0.66032,0.6611,0.65993,0.66042,914199996.0
2006-09-14 17:35:00,0.66084,0.66091,0.66013,0.66052,560799996.0
2006-09-14 17:40:00,0.66067,0.66116,0.66006,0.66093,588100001.0
2006-09-14 17:45:00,0.66099,0.66102,0.66004,0.66049,735700001.0
2006-09-14 17:50:00,0.6604,0.6608,0.65998,0.66057,984799999.0
2006-09-14 17:55:00,0.6604,0.6607,0.65946,0.6603,753300003.0
2006-09-14 18:00:00,0.66012,0.66061,0.65981,0.66013,853399995.0
2006-09-14 18:05:00,0.66027,0.66073,0.65995,0.66045,1368900000.0
2006-09-14 18:10:00,0.66049,0.66125,0.66011,0.66125,631000000.0
2006-09-14 18:15:00,0.66107,0.66195,0.66082,0.6614,1563299996.0
2006-09-14 18:20:00,0.66148,0.66185,0.66066,0.66104,1237600003.0
2006-09-14 18:25:00,0.6609,0.66186,0.6608,0.66157,1417899999.0
2006-09-14 18:30:00,0.66151,0.66181,0.66114,0.66167,1180099998.0
2006-09-14 18:35:00,0.66166,0.66203,0.66131,0.66188,1382499991.0
2006-09-14 18:40:00,0.66165,0.66195,0.66112,0.66153,1820500006.0
2006-09-14 18:45:00,0.6617,0.66178,0.6608,0.66117,1275399998.0
2006-09-14 18:50:00,0.66117,0.66151,0.66068,0.66134,796599997.0
2006-09-14 18:55:00,0.66144,0.66159,0.66078,0.66118,964200000.0
2006-09-14 19:00:00,0.66117,0.66164,0.66066,0.66089,1003099999.0
2006-09-14 19:05:00,0.6611,0.6612,0.66016,0.66025,1190899994.0
2006-09-14 19:10:00,0.66021,0.66072,0.66002,0.66072,720200002.0
2006-09-14 19:15:00,0.66038,0.66076,0.66009,0.66058,995900003.0
2006-09-14 19:20:00,0.66049,0.66055,0.65975,0.66018,962299998.0
2006-09-14 19:25:00,0.6601,0.66048,0.65919,0.6595,870500001.0
2006-09-14 19:30:00,0.65949,0.66036,0.65935,0.6596,900900002.0
2006-09-14 19:35:00,0.66006,0.66055,0.65953,0.66037,1121099991.0
2006-09-14 19:40:00,0.66037,0.66061,0.66017,0.66043,697999997.0
2006-09-14 19:45:00,0.66036,0.66065,0.66002,0.66025,925599992.0
2006-09-14 19:50:00,0.66042,0.66101,0.6599,0.66053,1072799996.0
2006-09-14 19:55:00,0.66044,0.66084,0.65994,0.6604,1238699996.0
2006-09-14 20:00:00,0.66039,0.66059,0.65992,0.66015,1142400005.0
2006-09-14 20:05:00,0.66017,0.66052,0.65961,0.66032,1344199996.0
2006-09-14 20:10:00,0.66032,0.66032,0.65974,0.66027,800499994.0
2006-09-14 20:15:00,0.6601,0.66036,0.6597,0.66001,1232500002.0
2006-09-14 20:20:00,0.66013,0.66036,0.65977,0.66018,823599997.0
2006-09-14 20:25:00,0.6602,0.66025,0.65902,0.6595,980400003.0
2006-09-14 20:30:00,0.65947,0.66004,0.65888,0.65892,1335899994.0
2006-09-14 20:35:00,0.65924,0.65959,0.65894,0.65942,1006499999.0
2006-09-14 20:40:00,0.65937,0.65968,0.65917,0.6596,834700003.0
2006-09-14 20:45:00,0.6595,0.65964,0.65897,0.65934,623400003.0
2006-09-14 20:50:00,0.6592,0.65956,0.65895,0.65945,1163599996.0
2006-09-14 20:55:00,0.65946,0.65971,0.65883,0.65958,1078699997.0
2006-09-14 21:00:00,0.65961,0.66031,0.6592,0.66,898200002.0
2006-09-14 21:05:00,0.66008,0.66031,0.65987,0.66012,976100000.0
2006-09-14 21:10:00,0.66007,0.66036,0.65983,0.66013,1035599997.0
2006-09-14 21:15:00,0.65983,0.66021,0.65964,0.66015,1138599996.0
2006-09-14 21:20:00,0.66022,0.66022,0.65963,0.65981,1273400000.0
2006-09-14 21:25:00,0.6597,0.66014,0.65968,0.65991,1002399991.0
2006-09-14 21:30:00,0.65987,0.66054,0.65956,0.66035,823000001.0
2006-09-14 21:35:00,0.66025,0.66036,0.65959,0.66018,1037800003.0
2006-09-14 21:40:00,0.66022,0.66079,0.66013,0.66032,898799996.0
2006-09-14 21:45:00,0.66052,0.66069,0.66005,0.66039,966900003.0
2006-09-14 21:50:00,0.66038,0.66094,0.66012,0.66056,833500003.0
2006-09-14 21:55:00,0.66058,0.661,0.66031,0.66059,865999999.0
2006-09-14 22:00:00,0.66066,0.66107,0.66042,0.66056,796099998.0
2006-09-14 22:05:00,0.66075,0.66131,0.66053,0.66074,850899997.0
2006-09-14 22:10:00,0.66068,0.66103,0.66024,0.6608,1012900002.0
2006-09-14 22:15:00,0.66078,0.66111,0.66037,0.66079,902500002.0
2006-09-14 22:20:00,0.66088,0.66112,0.66059,0.6608,731100000.0
2006-09-14 22:25:00,0.66067,0.66114,0.66057,0.66093,844199998.0
2006-09-14 22:30:00,0.66093,0.66107,0.66058,0.66079,941699995.0
2006-09-14 22:35:00,0.6608,0.66096,0.66017,0.66048,878800001.0
2006-09-14 22:40:00,0.66054,0.66102,0.66041,0.66063,932900001.0
2006-09-14 22:45:00,0.66064,0.66107,0.66036,0.66091,948600001.0
2006-09-14 22:50:00,0.66058,0.66115,0.66055,0.66082,1073300000.0
2006-09-14 22:55:00,0.66119,0.66196,0.66081,0.66095,994599995.0
2006-09-14 23:00:00,0.66101,0.6614,0.6604,0.66056,766799997.0
2006-09-14 23:05:00,0.66075,0.66105,0.6604,0.66059,795499999.0
2006-09-14 23:10:00,0.66058,0.66098,0.66043,0.6608,807299998.0
2006-09-14 23:15:00,0.6607,0.66092,0.66017,0.66063,781399994.0
2006-09-14 23:20:00,0.66064,0.6608,0.66016,0.66065,806199998.0
2006-09-14 23:25:00,0.66014,0.66063,0.66009,0.66063,755199991.0
2006-09-14 23:30:00,0.66048,0.66089,0.66019,0.66076,721799997.0
2006-09-14 23:35:00,0.66075,0.66097,0.6605,0.66082,810800000.0
2006-09-14 23:40:00,0.66079,0.66093,0.65997,0.66031,648899997.0
2006-09-14 23:45:00,0.66008,0.66062,0.65989,0.66011,781500001.0
2006-09-14 23:50:00,0.6603,0.66055,0.65993,0.66044,844399995.0
2006-09-14 23:55:00,0.66024,0.6605,0.65999,0.66018,695899998.0
2006-09-15 00:00:00,0.66014,0.66055,0.65986,0.66037,825400000.0
2006-09-15 00:05:00,0.66042,0.66045,0.65965,0.66012,692499995.0
2006-09-15 00:10:00,0.66001,0.66039,0.65968,0.66001,810800002.0
2006-09-15 00:15:00,0.66019,0.66019,0.65883,0.65942,805200000.0
2006-09-15 00:20:00,0.65907,0.65911,0.65793,0.65848,610400001.0
2006-09-15 00:25:00,0.65849,0.65958,0.65829,0.65935,884800000.0
2006-09-15 00:30:00,0.65943,0.65947,0.65867,0.6591,776999998.0
2006-09-15 00:35:00,0.65913,0.65952,0.65901,0.65927,819100001.0
2006-09-15 00:40:00,0.65927,0.65938,0.65866,0.65896,801100001.0
2006-09-15 00:45:00,0.65899,0.66001,0.65893,0.65946,792099996.0
2006-09-15 00:50:00,0.65976,0.66031,0.65916,0.66,823299999.0
2006-09-15 00:55:00,0.66027,0.66081,0.65987,0.66024,811799999.0
2006-09-15 01:00:00,0.66017,0.66067,0.65986,0.66044,569399995.0
2006-09-15 01:05:00,0.66033,0.66067,0.66015,0.66042,748699996.0
2006-09-15 01:10:00,0.66053,0.66063,0.65978,0.6603,890400008.0
2006-09-15 01:15:00,0.66005,0.66053,0.66,0.66035,810200006.0
2006-09-15 01:20:00,0.6604,0.66108,0.66012,0.66092,695499997.0
2006-09-15 01:25:00,0.66098,0.66125,0.6605,0.66109,797399998.0
2006-09-15 01:30:00,0.66102,0.66155,0.66087,0.66111,710800002.0
2006-09-15 01:35:00,0.66098,0.66126,0.66062,0.66112,843699997.0
2006-09-15 01:40:00,0.66074,0.66106,0.66014,0.66038,729599997.0
2006-09-15 01:45:00,0.66051,0.66063,0.65978,0.65978,958799999.0
2006-09-15 01:50:00,0.65969,0.66022,0.65947,0.65993,649899998.0
2006-09-15 01:55:00,0.65986,0.66006,0.65959,0.65974,925899998.0
2006-09-15 02:00:00,0.6596,0.66002,0.65934,0.65985,468800001.0
2006-09-15 02:05:00,0.65979,0.65995,0.65931,0.65953,347399998.0
2006-09-15 02:10:00,0.65943,0.65952,0.6587,0.65897,459099999.0
2006-09-15 02:15:00,0.65899,0.6592,0.65865,0.65907,572499999.0
2006-09-15 02:20:00,0.65907,0.65942,0.65879,0.65898,462500000.0
2006-09-15 02:25:00,0.65903,0.65943,0.65886,0.65904,605600004.0
2006-09-15 02:30:00,0.65908,0.65934,0.65853,0.65878,668400000.0
2006-09-15 02:35:00,0.6589,0.65902,0.65819,0.6584,536300001.0
2006-09-15 02:40:00,0.65828,0.65864,0.65771,0.65775,630699995.0
2006-09-15 02:45:00,0.65777,0.65837,0.65742,0.65818,520599999.0
2006-09-15 02:50:00,0.65803,0.65851,0.65787,0.65809,613800002.0
2006-09-15 02:55:00,0.65814,0.65826,0.65776,0.65803,491200006.0
2006-09-15 03:00:00,0.65824,0.65887,0.65783,0.65858,526000000.0
2006-09-15 03:05:00,0.65859,0.65888,0.65811,0.6583,647700004.0
2006-09-15 03:10:00,0.65813,0.65848,0.6579,0.65835,429400002.0
2006-09-15 03:15:00,0.6585,0.65882,0.65812,0.65867,524699993.0
2006-09-15 03:20:00,0.65856,0.65882,0.65819,0.65835,511999998.0
2006-09-15 03:25:00,0.65849,0.65866,0.65821,0.65862,481199999.0
2006-09-15 03:30:00,0.65858,0.65861,0.6581,0.6585,482400002.0
2006-09-15 03:35:00,0.65853,0.65869,0.65806,0.65821,458599996.0
2006-09-15 03:40:00,0.65819,0.65845,0.65783,0.65795,510499995.0
2006-09-15 03:45:00,0.65804,0.65819,0.65743,0.65792,473000000.0
2006-09-15 03:50:00,0.65775,0.65851,0.65764,0.6585,562700004.0
2006-09-15 03:55:00,0.65849,0.65875,0.65816,0.65832,635200002.0
2006-09-15 04:00:00,0.65845,0.6586,0.65796,0.6585,662599999.0
2006-09-15 04:05:00,0.65835,0.65864,0.65819,0.65838,554399996.0
2006-09-15 04:10:00,0.65844,0.65869,0.65816,0.6583,392899999.0
2006-09-15 04:15:00,0.65844,0.65849,0.65801,0.65839,554199997.0
2006-09-15 04:20:00,0.65839,0.65845,0.65788,0.65803,514099996.0
2006-09-15 04:25:00,0.65809,0.65837,0.65785,0.65785,481499999.0
2006-09-15 04:30:00,0.65789,0.65845,0.65789,0.65814,584999998.0
2006-09-15 04:35:00,0.65812,0.65848,0.65785,0.65841,528999993.0
2006-09-15 04:40:00,0.65832,0.65851,0.65787,0.65829,496399999.0
2006-09-15 04:45:00,0.65823,0.65848,0.65779,0.65817,499500001.0
2006-09-15 04:50:00,0.65811,0.65839,0.65799,0.6582,421299999.0
2006-09-15 04:55:00,0.65816,0.65845,0.65782,0.6583,489099997.0
2006-09-15 05:00:00,0.65833,0.6587,0.65817,0.65847,600700002.0
2006-09-15 05:05:00,0.65853,0.65902,0.65839,0.65892,417099999.0
2006-09-15 05:10:00,0.65898,0.65929,0.65852,0.65905,476700000.0
2006-09-15 05:15:00,0.65926,0.65942,0.65886,0.6593,490899996.0
2006-09-15 05:20:00,0.65944,0.65953,0.65881,0.65933,629900002.0
2006-09-15 05:25:00,0.65922,0.65941,0.65905,0.65941,581299997.0
2006-09-15 05:30:00,0.65933,0.65947,0.65886,0.659,621999997.0
2006-09-15 05:35:00,0.65922,0.65926,0.65855,0.659,633100000.0
2006-09-15 05:40:00,0.65909,0.65909,0.65862,0.65872,447999999.0
2006-09-15 05:45:00,0.65853,0.65901,0.65853,0.65883,517700000.0
2006-09-15 05:50:00,0.65895,0.65913,0.65865,0.65872,555800000.0
2006-09-15 05:55:00,0.65897,0.65915,0.65845,0.6587,510900003.0
2006-09-15 06:00:00,0.65865,0.65933,0.65863,0.65906,483499997.0
2006-09-15 06:05:00,0.65906,0.65917,0.65878,0.65888,551400000.0
2006-09-15 06:10:00,0.65917,0.65927,0.65868,0.65884,515300001.0
2006-09-15 06:15:00,0.65885,0.65933,0.65859,0.6591,544399998.0
2006-09-15 06:20:00,0.65904,0.65925,0.6588,0.65907,516899997.0
2006-09-15 06:25:00,0.65893,0.65924,0.65885,0.65888,530599999.0
2006-09-15 06:30:00,0.65911,0.65987,0.65873,0.65986,543200001.0
2006-09-15 06:35:00,0.65951,0.65974,0.65912,0.65912,564799999.0
2006-09-15 06:40:00,0.65921,0.6598,0.65909,0.65952,614299997.0
2006-09-15 06:45:00,0.65953,0.66022,0.65951,0.65993,571499998.0
2006-09-15 06:50:00,0.66004,0.66035,0.65971,0.65996,778899996.0
2006-09-15 06:55:00,0.66001,0.66044,0.65987,0.65989,523699998.0
2006-09-15 07:00:00,0.65991,0.66028,0.65975,0.66015,539800001.0
2006-09-15 07:05:00,0.66004,0.66017,0.65945,0.66,430599999.0
2006-09-15 07:10:00,0.6598,0.66021,0.65956,0.66001,638900002.0
2006-09-15 07:15:00,0.66014,0.66021,0.65952,0.65995,685400001.0
2006-09-15 07:20:00,0.65991,0.65999,0.65941,0.65945,627200000.0
2006-09-15 07:25:00,0.65969,0.66001,0.65928,0.65978,457699999.0
2006-09-15 07:30:00,0.65967,0.65985,0.65912,0.6598,524000000.0
2006-09-15 07:35:00,0.6598,0.66018,0.65958,0.65988,538599996.0
2006-09-15 07:40:00,0.65994,0.66043,0.65974,0.66025,504899997.0
2006-09-15 07:45:00,0.65993,0.66061,0.65981,0.66041,611700000.0
2006-09-15 07:50:00,0.66055,0.66076,0.65996,0.66059,491899998.0
2006-09-15 07:55:00,0.6607,0.66102,0.66008,0.66061,539600001.0
2006-09-15 08:00:00,0.66038,0.66084,0.66027,0.6605,498199998.0
2006-09-15 08:05:00,0.66056,0.66058,0.65968,0.65968,554700000.0
2006-09-15 08:10:00,0.65979,0.66017,0.65938,0.66005,532900000.0
2006-09-15 08:15:00,0.65989,0.66013,0.65961,0.6601,518800003.0
2006-09-15 08:20:00,0.66019,0.66026,0.6598,0.6601,563900004.0
2006-09-15 08:25:00,0.66015,0.66015,0.6594,0.65951,566199997.0
2006-09-15 08:30:00,0.6598,0.66029,0.65958,0.65999,552100006.0
2006-09-15 08:35:00,0.65964,0.66042,0.65964,0.6598,518600000.0
2006-09-15 08:40:00,0.66011,0.66022,0.65968,0.65991,514300001.0
2006-09-15 08:45:00,0.65989,0.66023,0.65961,0.65991,493300000.0
2006-09-15 08:50:00,0.65966,0.66042,0.65965,0.65993,442600004.0
2006-09-15 08:55:00,0.65999,0.66032,0.65956,0.6601,513100003.0
2006-09-15 09:00:00,0.66019,0.66026,0.65966,0.66001,433800000.0
2006-09-15 09:05:00,0.66005,0.66008,0.65905,0.65909,597200004.0
2006-09-15 09:10:00,0.65896,0.65959,0.65878,0.65935,484900000.0
2006-09-15 09:15:00,0.65948,0.65987,0.65907,0.65927,546299998.0
2006-09-15 09:20:00,0.65925,0.65958,0.65889,0.65916,722500001.0
2006-09-15 09:25:00,0.65908,0.65957,0.65879,0.65926,558900002.0
2006-09-15 09:30:00,0.65908,0.6594,0.65851,0.65878,539400002.0
2006-09-15 09:35:00,0.65887,0.65907,0.6582,0.65858,543099997.0
2006-09-15 09:40:00,0.65837,0.6585,0.65777,0.65817,458500001.0
2006-09-15 09:45:00,0.65819,0.65826,0.65749,0.65801,553099998.0
2006-09-15 09:50:00,0.6579,0.65831,0.6575,0.65816,492500004.0
2006-09-15 09:55:00,0.65786,0.65832,0.65774,0.65821,563599995.0
2006-09-15 10:00:00,0.65801,0.65847,0.65774,0.6582,423999997.0
2006-09-15 10:05:00,0.65826,0.65841,0.65774,0.65805,622700000.0
2006-09-15 10:10:00,0.65799,0.65807,0.65727,0.6574,410599999.0
2006-09-15 10:15:00,0.65747,0.65801,0.65721,0.65751,601199999.0
2006-09-15 10:20:00,0.65757,0.65777,0.65718,0.6575,395800004.0
2006-09-15 10:25:00,0.65747,0.65763,0.65726,0.65749,483800000.0
2006-09-15 10:30:00,0.65761,0.65765,0.6573,0.65744,453500000.0
2006-09-15 10:35:00,0.65742,0.65781,0.65733,0.65768,467500003.0
2006-09-15 10:40:00,0.65775,0.65778,0.6573,0.65737,365800001.0
2006-09-15 10:45:00,0.65745,0.65811,0.65745,0.65749,618900000.0
2006-09-15 10:50:00,0.65756,0.65772,0.65703,0.65756,504800000.0
2006-09-15 10:55:00,0.6576,0.65768,0.65736,0.65744,348300000.0
2006-09-15 11:00:00,0.65738,0.65745,0.65662,0.65662,602600000.0
2006-09-15 11:05:00,0.65658,0.65716,0.6565,0.65682,444599999.0
2006-09-15 11:10:00,0.65677,0.65717,0.65673,0.6568,567900002.0
2006-09-15 11:15:00,0.65693,0.6573,0.65682,0.65725,515199998.0
2006-09-15 11:20:00,0.65715,0.65749,0.65706,0.65749,511199997.0
2006-09-15 11:25:00,0.65755,0.6584,0.65755,0.65819,425199997.0
2006-09-15 11:30:00,0.65817,0.65859,0.65813,0.65848,435599998.0
2006-09-15 11:35:00,0.65853,0.65859,0.65816,0.6582,582299999.0
2006-09-15 11:40:00,0.65794,0.65806,0.65746,0.65778,517499995.0
2006-09-15 11:45:00,0.65785,0.65791,0.65744,0.65757,548800001.0
2006-09-15 11:50:00,0.65758,0.65758,0.65706,0.65706,577199997.0
2006-09-15 11:55:00,0.6571,0.65728,0.65655,0.65713,406800002.0
2006-09-15 12:00:00,0.65718,0.65757,0.65657,0.65692,597200001.0
2006-09-15 12:05:00,0.6568,0.65718,0.65645,0.65688,618300005.0
2006-09-15 12:10:00,0.65674,0.6574,0.65658,0.6571,626900000.0
2006-09-15 12:15:00,0.65702,0.65745,0.65662,0.65719,466200003.0
2006-09-15 12:20:00,0.65741,0.65789,0.65697,0.65776,527299994.0
2006-09-15 12:25:00,0.65765,0.65811,0.65739,0.65797,467000001.0
2006-09-15 12:30:00,0.65776,0.65792,0.65719,0.65739,608100000.0
2006-09-15 12:35:00,0.657,0.65744,0.65681,0.65702,532100003.0
2006-09-15 12:40:00,0.65697,0.65759,0.65654,0.65742,591200006.0
2006-09-15 12:45:00,0.65762,0.65769,0.6571,0.65742,499999998.0
2006-09-15 12:50:00,0.65732,0.6577,0.65703,0.65743,446000000.0
2006-09-15 12:55:00,0.65739,0.65764,0.65716,0.65725,542700003.0
2006-09-15 13:00:00,0.6574,0.65763,0.65685,0.65685,573799997.0
2006-09-15 13:05:00,0.65711,0.65755,0.65688,0.65732,540800000.0
2006-09-15 13:10:00,0.65712,0.65792,0.65688,0.65774,504600000.0
2006-09-15 13:15:00,0.65772,0.65779,0.65701,0.65753,524899993.0
2006-09-15 13:20:00,0.65746,0.65788,0.65717,0.65735,675699997.0
2006-09-15 13:25:00,0.65769,0.65792,0.65725,0.65785,466600001.0
2006-09-15 13:30:00,0.65768,0.65803,0.65723,0.65756,641999998.0
2006-09-15 13:35:00,0.65802,0.65873,0.65746,0.65827,600999999.0
2006-09-15 13:40:00,0.65872,0.65896,0.65828,0.65864,662899997.0
2006-09-15 13:45:00,0.65865,0.65865,0.65785,0.65822,481800001.0
2006-09-15 13:50:00,0.65816,0.65836,0.65754,0.65812,548099999.0
2006-09-15 13:55:00,0.65796,0.65816,0.65721,0.65773,638199998.0
2006-09-15 14:00:00,0.65732,0.658,0.65718,0.658,523499995.0
2006-09-15 14:05:00,0.65788,0.65815,0.65757,0.65797,558300000.0
2006-09-15 14:10:00,0.65793,0.65817,0.65754,0.65797,622199996.0
2006-09-15 14:15:00,0.65817,0.65826,0.65753,0.65812,585799999.0
2006-09-15 14:20:00,0.65825,0.65859,0.65788,0.6583,577899999.0
2006-09-15 14:25:00,0.6582,0.65892,0.65784,0.65882,543599999.0
2006-09-15 14:30:00,0.6584,0.65933,0.65791,0.65875,547399998.0
2006-09-15 14:35:00,0.65942,0.66075,0.65914,0.66075,562900001.0
2006-09-15 14:40:00,0.66065,0.66075,0.65959,0.65975,676599998.0
2006-09-15 14:45:00,0.65968,0.65995,0.65915,0.65972,502300000.0
2006-09-15 14:50:00,0.65995,0.66046,0.65955,0.66008,540199999.0
2006-09-15 14:55:00,0.66019,0.66043,0.6597,0.6598,582699995.0
2006-09-15 15:00:00,0.65978,0.66066,0.65978,0.65994,441000002.0
2006-09-15 15:05:00,0.66017,0.6605,0.65993,0.6604,473999998.0
2006-09-15 15:10:00,0.66035,0.66087,0.66002,0.66025,505600003.0
2006-09-15 15:15:00,0.66032,0.66077,0.66001,0.66043,531200001.0
2006-09-15 15:20:00,0.66059,0.661,0.65995,0.6608,508800004.0
2006-09-15 15:25:00,0.66092,0.66092,0.66007,0.66043,561000000.0
2006-09-15 15:30:00,0.66057,0.66072,0.66004,0.66041,602200002.0
2006-09-15 15:35:00,0.66059,0.66077,0.66006,0.66018,548199997.0
2006-09-15 15:40:00,0.66018,0.66054,0.65995,0.6605,423699996.0
2006-09-15 15:45:00,0.66039,0.66092,0.65997,0.66085,590400000.0
2006-09-15 15:50:00,0.66073,0.661,0.66038,0.66059,599899997.0
2006-09-15 15:55:00,0.66068,0.66089,0.66019,0.66025,568099996.0
2006-09-15 16:00:00,0.66069,0.6618,0.66067,0.66166,598199998.0
2006-09-15 16:05:00,0.66191,0.66349,0.6617,0.66313,592000003.0
2006-09-15 16:10:00,0.66335,0.66342,0.66241,0.66241,451299999.0
2006-09-15 16:15:00,0.66235,0.6627,0.66168,0.66225,601900001.0
2006-09-15 16:20:00,0.6625,0.66254,0.6618,0.66182,603799999.0
2006-09-15 16:25:00,0.66225,0.66253,0.66194,0.66228,486899998.0
2006-09-15 16:30:00,0.66262,0.66311,0.66221,0.66289,521900000.0
2006-09-15 16:35:00,0.66313,0.66353,0.66261,0.66323,531500001.0
2006-09-15 16:40:00,0.66335,0.66352,0.66281,0.66293,601499999.0
2006-09-15 16:45:00,0.6632,0.6633,0.66271,0.66305,585899996.0
2006-09-15 16:50:00,0.66301,0.66345,0.6628,0.6631,585099994.0
2006-09-15 16:55:00,0.66337,0.66392,0.66286,0.6639,607099997.0
2006-09-15 17:00:00,0.66378,0.66378,0.66287,0.66312,524900000.0
2006-09-15 17:05:00,0.66304,0.6634,0.66231,0.6625,461699999.0
2006-09-15 17:10:00,0.66248,0.66281,0.66224,0.66252,615099998.0
2006-09-15 17:15:00,0.66255,0.66276,0.66222,0.66243,591099998.0
2006-09-15 17:20:00,0.66239,0.6627,0.66186,0.66186,486000002.0
2006-09-15 17:25:00,0.66165,0.66225,0.66159,0.66202,402800000.0
2006-09-15 17:30:00,0.66204,0.66221,0.66178,0.66202,480300001.0
2006-09-15 17:35:00,0.66175,0.66261,0.66173,0.66229,615800001.0
2006-09-15 17:40:00,0.66221,0.66286,0.662,0.6626,532500000.0
2006-09-15 17:45:00,0.66245,0.66276,0.66217,0.66257,488399998.0
2006-09-15 17:50:00,0.66234,0.66254,0.66209,0.6624,624399997.0
2006-09-15 17:55:00,0.66232,0.66241,0.66214,0.66233,571899998.0
2006-09-15 18:00:00,0.66244,0.66255,0.66193,0.66225,700200002.0
2006-09-15 18:05:00,0.66235,0.66253,0.66201,0.66233,1002299998.0
2006-09-15 18:10:00,0.66223,0.66251,0.66195,0.66208,436599996.0
2006-09-15 18:15:00,0.66213,0.66265,0.66203,0.66225,1180700000.0
2006-09-15 18:20:00,0.66221,0.6625,0.66186,0.66219,1002299993.0
2006-09-15 18:25:00,0.66223,0.66244,0.66172,0.66195,1060499994.0
2006-09-15 18:30:00,0.66185,0.66223,0.66167,0.66208,675999998.0
2006-09-15 18:35:00,0.66201,0.66235,0.66169,0.66227,866799997.0
2006-09-15 18:40:00,0.66237,0.66251,0.66167,0.66184,1374299993.0
2006-09-15 18:45:00,0.66182,0.66257,0.66182,0.66209,1095499990.0
2006-09-15 18:50:00,0.66213,0.6624,0.66159,0.66176,538099998.0
2006-09-15 18:55:00,0.66193,0.66292,0.66176,0.66224,674300001.0
2006-09-15 19:00:00,0.6622,0.6623,0.66158,0.66176,612499996.0
2006-09-15 19:05:00,0.66165,0.66243,0.66152,0.66213,887599999.0
2006-09-15 19:10:00,0.66204,0.66244,0.66195,0.6621,505899994.0
2006-09-15 19:15:00,0.6622,0.66246,0.66176,0.66218,484800003.0
2006-09-15 19:20:00,0.66196,0.66235,0.66171,0.66221,631099999.0
2006-09-15 19:25:00,0.66217,0.6624,0.66199,0.66209,680500001.0
2006-09-15 19:30:00,0.66232,0.66256,0.66158,0.66218,466599998.0
2006-09-15 19:35:00,0.66232,0.66279,0.66199,0.66209,701800000.0
2006-09-15 19:40:00,0.66252,0.66271,0.66194,0.66241,587700002.0
2006-09-15 19:45:00,0.66223,0.66253,0.66198,0.66203,454399998.0
2006-09-15 19:50:00,0.66229,0.6624,0.6617,0.66222,726199996.0
2006-09-15 19:55:00,0.66214,0.66242,0.66189,0.66221,1003500000.0
2006-09-15 20:00:00,0.66219,0.66232,0.66193,0.66225,727100001.0
2006-09-15 20:05:00,0.66231,0.66251,0.66198,0.66227,703600003.0
2006-09-15 20:10:00,0.66222,0.66247,0.66126,0.66171,508000001.0
2006-09-15 20:15:00,0.66174,0.66189,0.66118,0.66152,1130900004.0
2006-09-15 20:20:00,0.66158,0.66187,0.66145,0.6617,564300002.0
2006-09-15 20:25:00,0.66182,0.66263,0.66126,0.66254,680400001.0
2006-09-15 20:30:00,0.66235,0.66297,0.66193,0.6623,848299995.0
2006-09-15 20:35:00,0.6624,0.66303,0.66223,0.66272,646399997.0
2006-09-15 20:40:00,0.66276,0.66283,0.66182,0.66194,683500001.0
2006-09-15 20:45:00,0.66212,0.66212,0.6615,0.66154,496800003.0
2006-09-15 20:50:00,0.66154,0.66206,0.66147,0.66204,903499994.0
2006-09-15 20:55:00,0.66186,0.66206,0.66141,0.66175,946399998.0
2006-09-15 21:00:00,0.6617,0.66252,0.66166,0.66219,695599999.0
2006-09-15 21:05:00,0.66221,0.66249,0.66177,0.66201,636100000.0
2006-09-15 21:10:00,0.66215,0.6626,0.66203,0.66245,475800002.0
2006-09-15 21:15:00,0.66239,0.66271,0.66198,0.66226,698099999.0
2006-09-15 21:20:00,0.66228,0.6626,0.66209,0.6623,517299997.0
2006-09-15 21:25:00,0.66218,0.66292,0.66218,0.66255,549600002.0
2006-09-15 21:30:00,0.66258,0.66282,0.66218,0.66272,600899994.0
2006-09-15 21:35:00,0.66263,0.66277,0.66229,0.66259,694400001.0
2006-09-15 21:40:00,0.66283,0.66286,0.66244,0.66255,541100003.0
2006-09-15 21:45:00,0.66265,0.66268,0.66223,0.66248,562200001.0
2006-09-15 21:50:00,0.66253,0.66287,0.66227,0.66257,423499999.0
2006-09-15 21:55:00,0.66255,0.66269,0.66229,0.66259,524099998.0
2006-09-15 22:00:00,0.66282,0.66282,0.66242,0.6626,458099999.0
2006-09-15 22:05:00,0.66257,0.66283,0.66235,0.66246,654099996.0
2006-09-15 22:10:00,0.66242,0.66283,0.6624,0.66283,497400003.0
2006-09-15 22:15:00,0.66272,0.66286,0.6625,0.6626,513300000.0
2006-09-15 22:20:00,0.66267,0.66289,0.6624,0.66285,525800004.0
2006-09-15 22:25:00,0.66281,0.66301,0.6623,0.66301,462600002.0
2006-09-15 22:30:00,0.6629,0.66296,0.66228,0.66249,482299996.0
2006-09-15 22:35:00,0.66245,0.663,0.66233,0.6629,531500003.0
2006-09-15 22:40:00,0.66284,0.66299,0.66174,0.66174,717599996.0
2006-09-15 22:45:00,0.66224,0.66224,0.66107,0.66203,607699999.0
2006-09-15 22:50:00,0.66225,0.66246,0.662,0.66236,742599998.0
2006-09-15 22:55:00,0.66214,0.66244,0.66183,0.66201,537899998.0
2006-09-18 00:00:00,0.663,0.6632,0.663,0.6632,285000000.0
2006-09-18 00:05:00,0.6631,0.6631,0.6631,0.6631,142500000.0
2006-09-18 00:10:00,0.6632,0.6632,0.663,0.663,427500000.0
2006-09-18 00:15:00,0.6631,0.6631,0.6629,0.663,427500000.0
2006-09-18 00:20:00,0.6629,0.663,0.6629,0.663,285000000.0
2006-09-18 00:25:00,0.6631,0.6631,0.663,0.663,427500000.0
2006-09-18 00:30:00,0.6632,0.6632,0.6629,0.6629,570000000.0
2006-09-18 00:35:00,0.6626,0.6631,0.6626,0.6631,427500000.0
2006-09-18 00:40:00,0.663,0.6632,0.663,0.6632,285000000.0
2006-09-18 00:45:00,0.6631,0.6635,0.6631,0.6635,285000000.0
2006-09-18 00:50:00,0.6634,0.6637,0.6634,0.6637,712500000.0
2006-09-18 00:55:00,0.6634,0.6636,0.6634,0.6636,427500000.0
2006-09-18 01:00:00,0.6635,0.6639,0.6635,0.6639,712500000.0
2006-09-18 01:05:00,0.6637,0.6639,0.6637,0.6639,285000000.0
2006-09-18 01:10:00,0.6638,0.6639,0.6638,0.6638,285000000.0
2006-09-18 01:15:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 01:20:00,0.6638,0.6638,0.6635,0.6635,570000000.0
2006-09-18 01:25:00,0.6634,0.6635,0.6633,0.6634,427500000.0
2006-09-18 01:30:00,0.6635,0.6636,0.6635,0.6635,142500000.0
2006-09-18 01:35:00,0.6634,0.6634,0.6632,0.6632,427500000.0
2006-09-18 01:40:00,0.6631,0.6635,0.6631,0.6635,570000000.0
2006-09-18 01:45:00,0.6634,0.6635,0.6634,0.6634,285000000.0
2006-09-18 01:50:00,0.6635,0.6636,0.6634,0.6635,285000000.0
2006-09-18 01:55:00,0.6634,0.6635,0.6632,0.6632,285000000.0
2006-09-18 02:00:00,0.66334,0.66348,0.66297,0.66307,551499998.0
2006-09-18 02:05:00,0.66299,0.66324,0.66265,0.66276,574899999.0
2006-09-18 02:10:00,0.66279,0.66288,0.6624,0.66272,397699997.0
2006-09-18 02:15:00,0.66269,0.66301,0.66268,0.66301,412799999.0
2006-09-18 02:20:00,0.66312,0.66325,0.66287,0.663,558599997.0
2006-09-18 02:25:00,0.66316,0.66336,0.66294,0.66317,345100000.0
2006-09-18 02:30:00,0.66331,0.66367,0.66331,0.66359,354399998.0
2006-09-18 02:35:00,0.66352,0.66358,0.66304,0.66318,462899999.0
2006-09-18 02:40:00,0.66308,0.66314,0.66286,0.66291,455600000.0
2006-09-18 02:45:00,0.66308,0.66341,0.66286,0.66318,417899995.0
2006-09-18 02:50:00,0.66312,0.66364,0.66312,0.6635,515800002.0
2006-09-18 02:55:00,0.66344,0.66363,0.66318,0.6632,572000000.0
2006-09-18 03:00:00,0.66304,0.66323,0.6628,0.66303,383599999.0
2006-09-18 03:05:00,0.66298,0.66322,0.66298,0.66305,468500000.0
2006-09-18 03:10:00,0.66309,0.66315,0.6626,0.66279,458999996.0
2006-09-18 03:15:00,0.6628,0.66292,0.6627,0.6628,384700002.0
2006-09-18 03:20:00,0.6629,0.66291,0.66254,0.66258,371100002.0
2006-09-18 03:25:00,0.66243,0.6626,0.66224,0.66236,463300001.0
2006-09-18 03:30:00,0.66245,0.66272,0.66245,0.66266,329200001.0
2006-09-18 03:35:00,0.66278,0.66278,0.66226,0.66243,402499996.0
2006-09-18 03:40:00,0.66247,0.66261,0.66215,0.66226,513200001.0
2006-09-18 03:45:00,0.66233,0.66257,0.66214,0.66238,323699998.0
2006-09-18 03:50:00,0.66232,0.66236,0.66187,0.66219,492300000.0
2006-09-18 03:55:00,0.66209,0.66209,0.66178,0.66202,414699996.0
2006-09-18 04:00:00,0.66202,0.66219,0.66183,0.66207,452200000.0
2006-09-18 04:05:00,0.66212,0.66219,0.66184,0.66205,520999997.0
2006-09-18 04:10:00,0.66195,0.66202,0.66179,0.66187,376299998.0
2006-09-18 04:15:00,0.662,0.66211,0.66179,0.66194,515699994.0
2006-09-18 04:20:00,0.66196,0.66233,0.66184,0.66185,477000002.0
2006-09-18 04:25:00,0.66191,0.66219,0.66188,0.66195,490699999.0
2006-09-18 04:30:00,0.66203,0.66225,0.66188,0.66208,492100000.0
2006-09-18 04:35:00,0.6619,0.6621,0.66168,0.6618,380799996.0
2006-09-18 04:40:00,0.66177,0.66193,0.66166,0.66175,307199997.0
2006-09-18 04:45:00,0.66178,0.66187,0.66126,0.66153,597900000.0
2006-09-18 04:50:00,0.66166,0.66176,0.6614,0.6615,427299999.0
2006-09-18 04:55:00,0.66151,0.66159,0.66118,0.66145,663499997.0
2006-09-18 05:00:00,0.66146,0.66176,0.66129,0.66153,380099999.0
2006-09-18 05:05:00,0.66152,0.66161,0.66128,0.66138,467099996.0
2006-09-18 05:10:00,0.66139,0.6615,0.66111,0.66133,462999997.0
2006-09-18 05:15:00,0.66124,0.66153,0.66102,0.66153,439400002.0
2006-09-18 05:20:00,0.66144,0.66169,0.6612,0.66145,481999998.0
2006-09-18 05:25:00,0.6614,0.66155,0.66121,0.66151,525100000.0
2006-09-18 05:30:00,0.6614,0.6615,0.66129,0.66142,379100000.0
2006-09-18 05:35:00,0.66155,0.66183,0.66139,0.66169,484699992.0
2006-09-18 05:40:00,0.66181,0.66213,0.66174,0.66198,527099995.0
2006-09-18 05:45:00,0.66196,0.66198,0.66159,0.66177,291099999.0
2006-09-18 05:50:00,0.6618,0.66189,0.66147,0.66156,393700002.0
2006-09-18 05:55:00,0.66164,0.66202,0.66164,0.66185,385700000.0
2006-09-18 06:00:00,0.66182,0.66206,0.66165,0.66197,474200000.0
2006-09-18 06:05:00,0.66206,0.66217,0.66182,0.66211,480000000.0
2006-09-18 06:10:00,0.66211,0.66221,0.66175,0.66196,396700004.0
2006-09-18 06:15:00,0.66193,0.6622,0.66173,0.66213,418599999.0
2006-09-18 06:20:00,0.66211,0.6622,0.66175,0.66191,347600002.0
2006-09-18 06:25:00,0.66187,0.66194,0.66164,0.66176,411999999.0
2006-09-18 06:30:00,0.6617,0.66183,0.66143,0.66169,408199999.0
2006-09-18 06:35:00,0.66167,0.66187,0.66166,0.66177,403199999.0
2006-09-18 06:40:00,0.66169,0.66184,0.66152,0.66183,482400004.0
2006-09-18 06:45:00,0.66185,0.66194,0.6617,0.6618,386000002.0
2006-09-18 06:50:00,0.66182,0.66189,0.66161,0.66182,511999995.0
2006-09-18 06:55:00,0.6618,0.6619,0.66134,0.66157,458800000.0
2006-09-18 07:00:00,0.66143,0.66163,0.66137,0.66145,437899995.0
2006-09-18 07:05:00,0.66151,0.66163,0.66129,0.66161,456000001.0
2006-09-18 07:10:00,0.66171,0.66182,0.66124,0.6617,364500001.0
2006-09-18 07:15:00,0.66169,0.66176,0.66117,0.66157,407099998.0
2006-09-18 07:20:00,0.66165,0.66182,0.66149,0.66149,230199999.0
2006-09-18 07:25:00,0.66159,0.66167,0.66143,0.66149,469800000.0
2006-09-18 07:30:00,0.66145,0.66174,0.66132,0.66165,340500000.0
2006-09-18 07:35:00,0.66156,0.66164,0.66139,0.66148,525299999.0
2006-09-18 07:40:00,0.66145,0.6618,0.66145,0.66167,380399999.0
2006-09-18 07:45:00,0.66174,0.66221,0.66143,0.66208,406699999.0
2006-09-18 07:50:00,0.66212,0.66234,0.66191,0.66205,405300003.0
2006-09-18 07:55:00,0.66189,0.66215,0.66168,0.66185,356199999.0
2006-09-18 08:00:00,0.66164,0.66201,0.66152,0.66154,503699998.0
2006-09-18 08:05:00,0.6616,0.66172,0.66144,0.66159,486500000.0
2006-09-18 08:10:00,0.66177,0.66208,0.66166,0.66192,376600002.0
2006-09-18 08:15:00,0.66178,0.66218,0.66171,0.66183,354000003.0
2006-09-18 08:20:00,0.66192,0.66195,0.66164,0.66184,526099998.0
2006-09-18 08:25:00,0.66175,0.66203,0.66154,0.66203,313899996.0
2006-09-18 08:30:00,0.66206,0.66206,0.66152,0.66199,418700000.0
2006-09-18 08:35:00,0.66191,0.6622,0.66167,0.6621,325100000.0
2006-09-18 08:40:00,0.6621,0.66224,0.66189,0.66196,427900001.0
2006-09-18 08:45:00,0.66209,0.66282,0.66209,0.66272,463899997.0
2006-09-18 08:50:00,0.66271,0.66273,0.66244,0.6626,416200003.0
2006-09-18 08:55:00,0.66268,0.66302,0.66245,0.66294,394500001.0
2006-09-18 09:00:00,0.66318,0.66344,0.66257,0.66274,398299997.0
2006-09-18 09:05:00,0.66258,0.66258,0.66213,0.66247,464899998.0
2006-09-18 09:10:00,0.66252,0.66256,0.66236,0.66245,488600000.0
2006-09-18 09:15:00,0.66253,0.66335,0.66251,0.66325,480700003.0
2006-09-18 09:20:00,0.66326,0.66339,0.66287,0.66297,583199999.0
2006-09-18 09:25:00,0.66303,0.66346,0.66286,0.66331,434799995.0
2006-09-18 09:30:00,0.66337,0.66362,0.66314,0.66328,402999999.0
2006-09-18 09:35:00,0.6633,0.66343,0.66312,0.66326,497699996.0
2006-09-18 09:40:00,0.66328,0.6636,0.66325,0.66346,355200000.0
2006-09-18 09:45:00,0.66352,0.66353,0.66319,0.66338,425300001.0
2006-09-18 09:50:00,0.66343,0.66388,0.66343,0.66368,263099999.0
2006-09-18 09:55:00,0.66352,0.66379,0.66328,0.66353,430400001.0
2006-09-18 10:00:00,0.6635,0.6636,0.66283,0.66315,498599996.0
2006-09-18 10:05:00,0.66311,0.6634,0.66288,0.66315,640399993.0
2006-09-18 10:10:00,0.66304,0.66341,0.66268,0.66321,424099999.0
2006-09-18 10:15:00,0.66321,0.66415,0.66311,0.66403,523899998.0
2006-09-18 10:20:00,0.66391,0.66424,0.6638,0.66391,556499999.0
2006-09-18 10:25:00,0.66394,0.66405,0.6631,0.66316,506799997.0
2006-09-18 10:30:00,0.66307,0.66338,0.66292,0.66315,412999999.0
2006-09-18 10:35:00,0.66311,0.66377,0.66301,0.66355,322200000.0
2006-09-18 10:40:00,0.66369,0.66402,0.66369,0.664,316400000.0
2006-09-18 10:45:00,0.66379,0.66397,0.66364,0.66381,463599999.0
2006-09-18 10:50:00,0.6639,0.66423,0.66366,0.66404,473199999.0
2006-09-18 10:55:00,0.66403,0.6644,0.66402,0.6641,550300002.0
2006-09-18 11:00:00,0.66389,0.66422,0.66376,0.66396,569399999.0
2006-09-18 11:05:00,0.66403,0.66455,0.66387,0.66449,425200001.0
2006-09-18 11:10:00,0.66442,0.66442,0.66352,0.66352,475000001.0
2006-09-18 11:15:00,0.66365,0.66386,0.6634,0.66372,539999996.0
2006-09-18 11:20:00,0.66374,0.66389,0.66363,0.66374,531500000.0
2006-09-18 11:25:00,0.6637,0.66407,0.66358,0.66396,475399997.0
2006-09-18 11:30:00,0.66423,0.66496,0.66423,0.66454,491400000.0
2006-09-18 11:35:00,0.66466,0.66466,0.6636,0.66391,564899997.0
2006-09-18 11:40:00,0.66393,0.66429,0.66356,0.66394,532699999.0
2006-09-18 11:45:00,0.66382,0.6649,0.66374,0.66475,604499994.0
2006-09-18 11:50:00,0.66492,0.66499,0.66367,0.66398,494300002.0
2006-09-18 11:55:00,0.66412,0.66412,0.66346,0.66387,500500003.0
2006-09-18 12:00:00,0.66391,0.66401,0.66351,0.66368,595799998.0
2006-09-18 12:05:00,0.66392,0.66448,0.66321,0.66435,501900000.0
2006-09-18 12:10:00,0.66447,0.66454,0.66388,0.6642,507699998.0
2006-09-18 12:15:00,0.66417,0.66455,0.66389,0.66453,364299999.0
2006-09-18 12:20:00,0.66445,0.66454,0.66378,0.66438,590200003.0
2006-09-18 12:25:00,0.66452,0.66452,0.66383,0.66428,481999997.0
2006-09-18 12:30:00,0.66405,0.66436,0.66258,0.66258,636699994.0
2006-09-18 12:35:00,0.66309,0.66344,0.66247,0.66287,496899999.0
2006-09-18 12:40:00,0.6626,0.66302,0.66204,0.6621,460300000.0
2006-09-18 12:45:00,0.66223,0.66294,0.66208,0.66283,529599998.0
2006-09-18 12:50:00,0.6628,0.66294,0.66236,0.66267,653700001.0
2006-09-18 12:55:00,0.66242,0.6627,0.66207,0.66221,533600000.0
2006-09-18 13:00:00,0.66231,0.66271,0.66199,0.6626,553999998.0
2006-09-18 13:05:00,0.66249,0.66304,0.66217,0.66263,465699999.0
2006-09-18 13:10:00,0.66279,0.66304,0.66239,0.66279,548000003.0
2006-09-18 13:15:00,0.66272,0.66323,0.66272,0.66279,522799997.0
2006-09-18 13:20:00,0.66279,0.66321,0.66262,0.66296,465299996.0
2006-09-18 13:25:00,0.66307,0.66315,0.66256,0.66297,545799998.0
2006-09-18 13:30:00,0.66278,0.66325,0.66263,0.66265,611100001.0
2006-09-18 13:35:00,0.66301,0.66312,0.66257,0.66272,563899998.0
2006-09-18 13:40:00,0.66277,0.66309,0.66234,0.66266,468900000.0
2006-09-18 13:45:00,0.66233,0.66286,0.66221,0.66272,511299997.0
2006-09-18 13:50:00,0.66278,0.66298,0.66243,0.66264,528599998.0
2006-09-18 13:55:00,0.66253,0.66281,0.66224,0.66237,508500001.0
2006-09-18 14:00:00,0.66241,0.66285,0.66226,0.66258,494399998.0
2006-09-18 14:05:00,0.66236,0.66274,0.66204,0.66235,517600000.0
2006-09-18 14:10:00,0.66233,0.66304,0.66233,0.66288,586999993.0
2006-09-18 14:15:00,0.66307,0.66323,0.66261,0.66295,673399995.0
2006-09-18 14:20:00,0.66295,0.66379,0.66288,0.66305,582399998.0
2006-09-18 14:25:00,0.66318,0.66347,0.663,0.66327,533399998.0
2006-09-18 14:30:00,0.66339,0.66353,0.66247,0.66299,479399997.0
2006-09-18 14:35:00,0.66285,0.66295,0.66254,0.66285,603699998.0
2006-09-18 14:40:00,0.6628,0.66329,0.66226,0.66231,590799999.0
2006-09-18 14:45:00,0.66243,0.66252,0.66171,0.66171,479500003.0
2006-09-18 14:50:00,0.66197,0.66226,0.66136,0.66167,706500004.0
2006-09-18 14:55:00,0.66151,0.66177,0.66091,0.66149,512200002.0
2006-09-18 15:00:00,0.66186,0.66312,0.66165,0.66282,458500001.0
2006-09-18 15:05:00,0.66269,0.66286,0.66193,0.66211,633000000.0
2006-09-18 15:10:00,0.66232,0.66249,0.66189,0.66213,438299999.0
2006-09-18 15:15:00,0.66239,0.66243,0.66175,0.66193,667600001.0
2006-09-18 15:20:00,0.66207,0.66216,0.66145,0.66186,605799996.0
2006-09-18 15:25:00,0.6618,0.66209,0.66147,0.66185,579399995.0
2006-09-18 15:30:00,0.66205,0.6624,0.66151,0.6624,481500003.0
2006-09-18 15:35:00,0.662,0.66295,0.66198,0.66295,612399998.0
2006-09-18 15:40:00,0.66305,0.66316,0.6625,0.66264,564900000.0
2006-09-18 15:45:00,0.66243,0.66311,0.66229,0.66248,524700005.0
2006-09-18 15:50:00,0.66282,0.66299,0.66226,0.66283,556099999.0
2006-09-18 15:55:00,0.66265,0.66354,0.66265,0.66325,512200005.0
2006-09-18 16:00:00,0.66326,0.66522,0.66323,0.66522,569699992.0
2006-09-18 16:05:00,0.66536,0.6654,0.66459,0.66471,624700005.0
2006-09-18 16:10:00,0.66457,0.66469,0.66409,0.6645,529900001.0
2006-09-18 16:15:00,0.66468,0.66476,0.66411,0.66412,605099998.0
2006-09-18 16:20:00,0.66415,0.66438,0.66372,0.66411,602600002.0
2006-09-18 16:25:00,0.66412,0.66489,0.66388,0.66475,427200001.0
2006-09-18 16:30:00,0.66465,0.66474,0.66396,0.66396,529699995.0
2006-09-18 16:35:00,0.66409,0.66493,0.66404,0.66465,460199999.0
2006-09-18 16:40:00,0.6642,0.66459,0.66391,0.6642,453999995.0
2006-09-18 16:45:00,0.66429,0.66443,0.66369,0.66425,552200000.0
2006-09-18 16:50:00,0.66404,0.66426,0.66352,0.6636,613199998.0
2006-09-18 16:55:00,0.66399,0.66413,0.6633,0.66342,553200001.0
2006-09-18 17:00:00,0.66325,0.66367,0.6629,0.66328,534100005.0
2006-09-18 17:05:00,0.6633,0.66394,0.66296,0.66372,511799998.0
2006-09-18 17:10:00,0.66376,0.66402,0.66351,0.66384,528499998.0
2006-09-18 17:15:00,0.66384,0.66409,0.66352,0.66385,599600003.0
2006-09-18 17:20:00,0.66387,0.66403,0.66354,0.66403,758000002.0
2006-09-18 17:25:00,0.66398,0.66447,0.66375,0.66438,477799998.0
2006-09-18 17:30:00,0.66414,0.66484,0.66398,0.66436,597099999.0
2006-09-18 17:35:00,0.66445,0.66506,0.66429,0.66487,551799997.0
2006-09-18 17:40:00,0.66491,0.66491,0.66403,0.66458,521100005.0
2006-09-18 17:45:00,0.66456,0.6652,0.66426,0.66502,590799998.0
2006-09-18 17:50:00,0.66494,0.66558,0.66472,0.6651,521699997.0
2006-09-18 17:55:00,0.66463,0.66525,0.66453,0.66504,691100000.0
2006-09-18 18:00:00,0.66484,0.66504,0.6644,0.66492,850200000.0
2006-09-18 18:05:00,0.66497,0.66515,0.66444,0.66478,946100001.0
2006-09-18 18:10:00,0.66489,0.66513,0.66455,0.66492,555999999.0
2006-09-18 18:15:00,0.66503,0.66515,0.66447,0.66498,1386600002.0
2006-09-18 18:20:00,0.66511,0.66535,0.66429,0.66481,978800002.0
2006-09-18 18:25:00,0.66448,0.66509,0.66446,0.66492,898000001.0
2006-09-18 18:30:00,0.66504,0.66509,0.66427,0.6648,699700000.0
2006-09-18 18:35:00,0.66504,0.66524,0.66452,0.66489,886300000.0
2006-09-18 18:40:00,0.66466,0.66518,0.66444,0.66473,1424099993.0
2006-09-18 18:45:00,0.66492,0.6652,0.66448,0.66507,1115900000.0
2006-09-18 18:50:00,0.66511,0.66545,0.6648,0.66545,481400000.0
2006-09-18 18:55:00,0.6655,0.66555,0.66441,0.66502,619200001.0
2006-09-18 19:00:00,0.66506,0.66524,0.66453,0.66485,670800001.0
2006-09-18 19:05:00,0.66481,0.66507,0.66438,0.66438,741699997.0
2006-09-18 19:10:00,0.66432,0.66497,0.66429,0.6647,542199996.0
2006-09-18 19:15:00,0.66466,0.66487,0.66441,0.66479,510199997.0
2006-09-18 19:20:00,0.66479,0.66488,0.66436,0.6648,603499996.0
2006-09-18 19:25:00,0.66466,0.66497,0.66435,0.6647,592300002.0
2006-09-18 19:30:00,0.66466,0.66499,0.66434,0.66481,732799997.0
2006-09-18 19:35:00,0.66485,0.66513,0.6644,0.66488,798199996.0
2006-09-18 19:40:00,0.66488,0.66497,0.6644,0.66447,708299993.0
2006-09-18 19:45:00,0.66449,0.66487,0.66414,0.66414,586100001.0
2006-09-18 19:50:00,0.66426,0.66479,0.66394,0.66448,621599997.0
2006-09-18 19:55:00,0.66418,0.66462,0.66413,0.66414,958800005.0
2006-09-18 20:00:00,0.6642,0.66476,0.66365,0.66418,624699999.0
2006-09-18 20:05:00,0.66431,0.66437,0.66356,0.66417,878700000.0
2006-09-18 20:10:00,0.66415,0.66473,0.66383,0.66447,690800002.0
2006-09-18 20:15:00,0.66426,0.66473,0.66396,0.66473,843799999.0
2006-09-18 20:20:00,0.66485,0.66501,0.66443,0.66455,561300001.0
2006-09-18 20:25:00,0.66452,0.66503,0.66421,0.6648,713000000.0
2006-09-18 20:30:00,0.66497,0.66533,0.66458,0.66489,825900001.0
2006-09-18 20:35:00,0.66476,0.66533,0.66455,0.66515,658299996.0
2006-09-18 20:40:00,0.66499,0.66545,0.66454,0.66508,775399997.0
2006-09-18 20:45:00,0.66516,0.66547,0.66478,0.66509,473700001.0
2006-09-18 20:50:00,0.66488,0.66521,0.66455,0.66492,970600006.0
2006-09-18 20:55:00,0.6648,0.6649,0.66427,0.66452,848699997.0
2006-09-18 21:00:00,0.6647,0.6649,0.66424,0.66472,565499997.0
2006-09-18 21:05:00,0.66485,0.66508,0.6644,0.66501,628099998.0
2006-09-18 21:10:00,0.66517,0.66523,0.66411,0.66457,454899999.0
2006-09-18 21:15:00,0.66447,0.66515,0.66423,0.66494,770500001.0
2006-09-18 21:20:00,0.6648,0.66519,0.66441,0.66483,624399999.0
2006-09-18 21:25:00,0.66463,0.66491,0.66421,0.6645,682000000.0
2006-09-18 21:30:00,0.66468,0.66505,0.66446,0.66475,659499995.0
2006-09-18 21:35:00,0.66484,0.66499,0.66445,0.66473,702300001.0
2006-09-18 21:40:00,0.6648,0.66487,0.66442,0.66454,525000003.0
2006-09-18 21:45:00,0.66476,0.6648,0.66433,0.66464,571699996.0
2006-09-18 21:50:00,0.66476,0.66481,0.66449,0.66469,410600001.0
2006-09-18 21:55:00,0.66471,0.66519,0.66454,0.66487,640999996.0
2006-09-18 22:00:00,0.66478,0.66507,0.66452,0.66476,504899999.0
2006-09-18 22:05:00,0.66473,0.66494,0.66458,0.66477,524499998.0
2006-09-18 22:10:00,0.66464,0.66485,0.66441,0.66463,459099999.0
2006-09-18 22:15:00,0.66447,0.66488,0.66417,0.66446,575199998.0
2006-09-18 22:20:00,0.66457,0.66476,0.66441,0.66462,581799997.0
2006-09-18 22:25:00,0.66445,0.66475,0.66435,0.66463,411499999.0
2006-09-18 22:30:00,0.66459,0.66479,0.66428,0.66465,635599998.0
2006-09-18 22:35:00,0.66467,0.66484,0.66411,0.66462,569800000.0
2006-09-18 22:40:00,0.66445,0.66476,0.664,0.66432,694399996.0
2006-09-18 22:45:00,0.66432,0.6646,0.66354,0.66384,692599998.0
2006-09-18 22:50:00,0.66385,0.66402,0.6634,0.6635,689400004.0
2006-09-18 22:55:00,0.66345,0.66396,0.66344,0.66351,591200000.0
2006-09-18 23:00:00,0.66334,0.66414,0.66329,0.66355,448799999.0
2006-09-18 23:05:00,0.66351,0.6639,0.66322,0.66373,592999996.0
2006-09-18 23:10:00,0.66359,0.66379,0.66338,0.66363,592600001.0
2006-09-18 23:15:00,0.6637,0.6639,0.66325,0.66346,534899995.0
2006-09-18 23:20:00,0.66381,0.66389,0.66283,0.66345,568399996.0
2006-09-18 23:25:00,0.66328,0.66349,0.66299,0.66313,522000001.0
2006-09-18 23:30:00,0.66293,0.66354,0.66281,0.66313,538299998.0
2006-09-18 23:35:00,0.66309,0.66357,0.66296,0.66336,466800001.0
2006-09-18 23:40:00,0.66335,0.66355,0.66313,0.66342,531900000.0
2006-09-18 23:45:00,0.66353,0.66353,0.66303,0.66328,615200000.0
2006-09-18 23:50:00,0.66303,0.66366,0.66299,0.66343,438599996.0
2006-09-18 23:55:00,0.66341,0.66359,0.66311,0.66334,475000001.0
2006-09-19 00:00:00,0.66341,0.66351,0.6632,0.66344,485999999.0
2006-09-19 00:05:00,0.66349,0.66368,0.66305,0.66331,640099999.0
2006-09-19 00:10:00,0.66325,0.66351,0.66311,0.66324,578100001.0
2006-09-19 00:15:00,0.66327,0.66346,0.66311,0.66345,388600000.0
2006-09-19 00:20:00,0.66324,0.6635,0.66301,0.66344,574099997.0
2006-09-19 00:25:00,0.66333,0.66345,0.66298,0.66322,587699998.0
2006-09-19 00:30:00,0.6632,0.66346,0.66305,0.66336,467700000.0
2006-09-19 00:35:00,0.66332,0.66343,0.66306,0.66325,532399998.0
2006-09-19 00:40:00,0.66325,0.6638,0.66314,0.66354,574999997.0
2006-09-19 00:45:00,0.66334,0.66372,0.66321,0.6635,474399996.0
2006-09-19 00:50:00,0.66354,0.66377,0.66307,0.66342,492700002.0
2006-09-19 00:55:00,0.66338,0.6637,0.6631,0.66335,561400001.0
2006-09-19 01:00:00,0.66338,0.66359,0.66308,0.66343,596999997.0
2006-09-19 01:05:00,0.6634,0.66346,0.66295,0.66311,576800002.0
2006-09-19 01:10:00,0.66291,0.66363,0.66283,0.6633,504400000.0
2006-09-19 01:15:00,0.66321,0.66352,0.663,0.6631,574100001.0
2006-09-19 01:20:00,0.66313,0.66339,0.6628,0.663,627499999.0
2006-09-19 01:25:00,0.66299,0.66308,0.66224,0.66251,510900003.0
2006-09-19 01:30:00,0.66245,0.6628,0.66216,0.6624,533000000.0
2006-09-19 01:35:00,0.6625,0.66253,0.66179,0.66192,470899999.0
2006-09-19 01:40:00,0.66214,0.66214,0.66165,0.66204,648200003.0
2006-09-19 01:45:00,0.66215,0.66229,0.66159,0.66203,429499998.0
2006-09-19 01:50:00,0.66177,0.66218,0.66152,0.662,623100005.0
2006-09-19 01:55:00,0.66196,0.6621,0.66157,0.66193,649499994.0
2006-09-19 02:00:00,0.66193,0.66254,0.66182,0.66197,595299999.0
2006-09-19 02:05:00,0.66202,0.66238,0.66163,0.66197,662200002.0
2006-09-19 02:10:00,0.6621,0.66289,0.6621,0.66265,560599999.0
2006-09-19 02:15:00,0.66279,0.66279,0.6619,0.66216,550599999.0
2006-09-19 02:20:00,0.66217,0.66227,0.66175,0.66213,731899996.0
2006-09-19 02:25:00,0.66203,0.66247,0.6618,0.66218,732499998.0
2006-09-19 02:30:00,0.66239,0.66256,0.66195,0.66231,859299994.0
2006-09-19 02:35:00,0.66224,0.6625,0.66187,0.66236,670899997.0
2006-09-19 02:40:00,0.66227,0.66239,0.66193,0.66222,663199999.0
2006-09-19 02:45:00,0.66231,0.66246,0.66195,0.66231,454899996.0
2006-09-19 02:50:00,0.66246,0.66249,0.66168,0.66183,620699999.0
2006-09-19 02:55:00,0.66168,0.66177,0.66066,0.66115,724700000.0
2006-09-19 03:00:00,0.66108,0.6615,0.66081,0.6609,616299996.0
2006-09-19 03:05:00,0.66058,0.66137,0.6605,0.66129,627500004.0
2006-09-19 03:10:00,0.66123,0.66177,0.661,0.66131,728299999.0
2006-09-19 03:15:00,0.66115,0.66174,0.66096,0.66174,630799995.0
2006-09-19 03:20:00,0.66164,0.66182,0.66122,0.66156,674900004.0
2006-09-19 03:25:00,0.66162,0.66196,0.66127,0.6618,592100003.0
2006-09-19 03:30:00,0.66187,0.66198,0.66139,0.6619,476099997.0
2006-09-19 03:35:00,0.66202,0.66202,0.66132,0.66172,567499997.0
2006-09-19 03:40:00,0.6616,0.6618,0.66118,0.66155,808399996.0
2006-09-19 03:45:00,0.66164,0.66182,0.66113,0.66182,679300000.0
2006-09-19 03:50:00,0.66159,0.66238,0.66116,0.66238,582799996.0
2006-09-19 03:55:00,0.66216,0.66266,0.66184,0.66264,691199997.0
2006-09-19 04:00:00,0.66257,0.66269,0.6621,0.66245,492500001.0
2006-09-19 04:05:00,0.66232,0.66249,0.66138,0.6624,680600003.0
2006-09-19 04:10:00,0.66223,0.6626,0.6617,0.66218,644200000.0
2006-09-19 04:15:00,0.66221,0.66268,0.66205,0.66245,738800001.0
2006-09-19 04:20:00,0.66248,0.66291,0.6621,0.66274,737000001.0
2006-09-19 04:25:00,0.66272,0.663,0.66227,0.66275,570599996.0
2006-09-19 04:30:00,0.66273,0.66295,0.66233,0.66279,653200004.0
2006-09-19 04:35:00,0.66263,0.66284,0.66213,0.66224,543699997.0
2006-09-19 04:40:00,0.66235,0.66257,0.66199,0.6624,630599999.0
2006-09-19 04:45:00,0.66226,0.66265,0.66191,0.66245,766199996.0
2006-09-19 04:50:00,0.66251,0.66253,0.66201,0.66246,475499999.0
2006-09-19 04:55:00,0.6623,0.66264,0.66189,0.66241,679400000.0
2006-09-19 05:00:00,0.66226,0.6626,0.66192,0.66226,735199995.0
2006-09-19 05:05:00,0.66222,0.66234,0.66181,0.66216,609199994.0
2006-09-19 05:10:00,0.6623,0.66244,0.66174,0.66213,531399997.0
2006-09-19 05:15:00,0.66225,0.66274,0.6619,0.66194,495099998.0
2006-09-19 05:20:00,0.66189,0.66235,0.66148,0.66216,474599999.0
2006-09-19 05:25:00,0.66213,0.66234,0.66175,0.66194,628899999.0
2006-09-19 05:30:00,0.66229,0.66239,0.66189,0.6622,662399998.0
2006-09-19 05:35:00,0.66221,0.6624,0.66184,0.66216,550199997.0
2006-09-19 05:40:00,0.66225,0.6624,0.6619,0.66208,570800003.0
2006-09-19 05:45:00,0.66203,0.66256,0.6618,0.66252,767400002.0
2006-09-19 05:50:00,0.66252,0.66257,0.66204,0.66235,577499996.0
2006-09-19 05:55:00,0.66239,0.66255,0.66209,0.66244,570400005.0
2006-09-19 06:00:00,0.66232,0.66256,0.66219,0.6623,572200001.0
2006-09-19 06:05:00,0.6624,0.6625,0.66186,0.66206,726299998.0
2006-09-19 06:10:00,0.66212,0.66248,0.66192,0.66216,660499992.0
2006-09-19 06:15:00,0.66204,0.66242,0.66182,0.66203,659300002.0
2006-09-19 06:20:00,0.66237,0.66244,0.66178,0.66197,583999995.0
2006-09-19 06:25:00,0.66192,0.66228,0.66174,0.66208,553299999.0
2006-09-19 06:30:00,0.66208,0.66239,0.66167,0.6621,796599996.0
2006-09-19 06:35:00,0.66208,0.66218,0.66167,0.66212,665000001.0
2006-09-19 06:40:00,0.66199,0.66234,0.66179,0.66198,513399999.0
2006-09-19 06:45:00,0.66225,0.66245,0.66194,0.66239,475500002.0
2006-09-19 06:50:00,0.66231,0.66275,0.66206,0.66255,730000000.0
2006-09-19 06:55:00,0.66241,0.6627,0.6619,0.66208,670899998.0
2006-09-19 07:00:00,0.66215,0.66253,0.66163,0.66236,580200001.0
2006-09-19 07:05:00,0.66235,0.66268,0.66183,0.66206,562100001.0
2006-09-19 07:10:00,0.66198,0.66249,0.66191,0.66243,492000000.0
2006-09-19 07:15:00,0.66233,0.66252,0.66185,0.66213,580099998.0
2006-09-19 07:20:00,0.66218,0.66239,0.6619,0.66237,465200002.0
2006-09-19 07:25:00,0.66229,0.66243,0.6619,0.66231,631599996.0
2006-09-19 07:30:00,0.66196,0.66238,0.66179,0.6618,594700001.0
2006-09-19 07:35:00,0.66213,0.66226,0.66151,0.66185,617699998.0
2006-09-19 07:40:00,0.66191,0.66202,0.66121,0.66121,501099998.0
2006-09-19 07:45:00,0.66141,0.6619,0.66123,0.66175,697999998.0
2006-09-19 07:50:00,0.66179,0.66222,0.6613,0.66215,714400001.0
2006-09-19 07:55:00,0.66213,0.66229,0.6615,0.66227,567599998.0
2006-09-19 08:00:00,0.6622,0.66269,0.66199,0.6622,679000002.0
2006-09-19 08:05:00,0.66214,0.66256,0.66196,0.66235,777499999.0
2006-09-19 08:10:00,0.66239,0.6624,0.66176,0.6622,513599999.0
2006-09-19 08:15:00,0.66237,0.6624,0.66165,0.66192,621000001.0
2006-09-19 08:20:00,0.66199,0.66211,0.66144,0.66211,620000003.0
2006-09-19 08:25:00,0.66214,0.66216,0.66138,0.6615,695700001.0
2006-09-19 08:30:00,0.66159,0.6619,0.66119,0.66134,601499994.0
2006-09-19 08:35:00,0.66168,0.66245,0.66153,0.66211,614700000.0
2006-09-19 08:40:00,0.66205,0.6623,0.66163,0.66217,643900000.0
2006-09-19 08:45:00,0.6623,0.66271,0.66183,0.66183,444499999.0
2006-09-19 08:50:00,0.6619,0.66255,0.6619,0.66241,535799996.0
2006-09-19 08:55:00,0.66226,0.66264,0.66168,0.66189,737200004.0
2006-09-19 09:00:00,0.6619,0.66243,0.66171,0.66242,463000000.0
2006-09-19 09:05:00,0.66215,0.66236,0.66169,0.66209,568600000.0
2006-09-19 09:10:00,0.66206,0.6622,0.66148,0.66202,603699998.0
2006-09-19 09:15:00,0.66156,0.66203,0.66132,0.66176,568000003.0
2006-09-19 09:20:00,0.66156,0.6619,0.66128,0.66133,571900003.0
2006-09-19 09:25:00,0.66156,0.66176,0.6611,0.66164,528699997.0
2006-09-19 09:30:00,0.66157,0.66171,0.66107,0.66148,530700002.0
2006-09-19 09:35:00,0.6615,0.66172,0.66092,0.66141,544799996.0
2006-09-19 09:40:00,0.66138,0.66199,0.66133,0.6619,688899995.0
2006-09-19 09:45:00,0.66201,0.66202,0.66127,0.66186,676600002.0
2006-09-19 09:50:00,0.66185,0.66185,0.66124,0.66173,583000000.0
2006-09-19 09:55:00,0.6617,0.66189,0.66091,0.6613,520599999.0
2006-09-19 10:00:00,0.66148,0.66154,0.66033,0.6604,554100005.0
2006-09-19 10:05:00,0.66078,0.66078,0.65912,0.66023,731899998.0
2006-09-19 10:10:00,0.66031,0.66035,0.65925,0.66017,508099998.0
2006-09-19 10:15:00,0.66018,0.6602,0.65961,0.66006,636900000.0
2006-09-19 10:20:00,0.66002,0.66061,0.65979,0.6604,654400000.0
2006-09-19 10:25:00,0.66036,0.66079,0.65971,0.66061,633899999.0
2006-09-19 10:30:00,0.66058,0.66123,0.66038,0.66098,527900002.0
2006-09-19 10:35:00,0.66086,0.66109,0.66031,0.66052,511600000.0
2006-09-19 10:40:00,0.66086,0.66113,0.66039,0.66088,684300000.0
2006-09-19 10:45:00,0.66099,0.66148,0.66054,0.66118,721099994.0
2006-09-19 10:50:00,0.66125,0.66158,0.66083,0.66121,590799998.0
2006-09-19 10:55:00,0.66152,0.66165,0.66099,0.66131,511799997.0
2006-09-19 11:00:00,0.6613,0.66173,0.66081,0.66122,728000005.0
2006-09-19 11:05:00,0.66161,0.66192,0.66103,0.66156,648299998.0
2006-09-19 11:10:00,0.66146,0.66198,0.6613,0.66192,803199998.0
2006-09-19 11:15:00,0.66188,0.66208,0.66139,0.66179,748600000.0
2006-09-19 11:20:00,0.66162,0.66208,0.66129,0.66182,691999996.0
2006-09-19 11:25:00,0.66172,0.66175,0.66086,0.6612,637800001.0
2006-09-19 11:30:00,0.66113,0.66135,0.66061,0.66122,549800003.0
2006-09-19 11:35:00,0.66119,0.66145,0.66083,0.66123,734700003.0
2006-09-19 11:40:00,0.66145,0.66191,0.66095,0.66131,488900002.0
2006-09-19 11:45:00,0.66136,0.6615,0.66081,0.66091,710999995.0
2006-09-19 11:50:00,0.66134,0.66157,0.6609,0.66157,560399999.0
2006-09-19 11:55:00,0.6615,0.66157,0.66109,0.66141,526199998.0
2006-09-19 12:00:00,0.66141,0.66168,0.66109,0.66138,797600001.0
2006-09-19 12:05:00,0.66124,0.66153,0.66065,0.66103,764199996.0
2006-09-19 12:10:00,0.66133,0.66196,0.66104,0.66143,587299998.0
2006-09-19 12:15:00,0.66154,0.66169,0.66095,0.66145,630299997.0
2006-09-19 12:20:00,0.66133,0.66186,0.66092,0.66103,672999997.0
2006-09-19 12:25:00,0.66095,0.66178,0.66087,0.66152,551899997.0
2006-09-19 12:30:00,0.66148,0.66177,0.66105,0.66142,647899998.0
2006-09-19 12:35:00,0.66157,0.66188,0.6611,0.66143,569599999.0
2006-09-19 12:40:00,0.66151,0.66196,0.66131,0.66175,738699999.0
2006-09-19 12:45:00,0.66161,0.66193,0.66129,0.66156,495899998.0
2006-09-19 12:50:00,0.66128,0.66181,0.66117,0.66165,778500001.0
2006-09-19 12:55:00,0.6617,0.66212,0.6612,0.66192,670399992.0
2006-09-19 13:00:00,0.66202,0.66213,0.66151,0.66178,739200000.0
2006-09-19 13:05:00,0.66164,0.66203,0.66137,0.66162,655699996.0
2006-09-19 13:10:00,0.66129,0.66192,0.66127,0.66169,651900000.0
2006-09-19 13:15:00,0.66141,0.66181,0.66103,0.66135,615699997.0
2006-09-19 13:20:00,0.66115,0.66161,0.66088,0.66138,844500001.0
2006-09-19 13:25:00,0.66134,0.66177,0.66108,0.66128,661100003.0
2006-09-19 13:30:00,0.66149,0.66165,0.6611,0.66131,647300000.0
2006-09-19 13:35:00,0.66112,0.66193,0.66106,0.66141,685699998.0
2006-09-19 13:40:00,0.66152,0.66188,0.66114,0.66126,750600001.0
2006-09-19 13:45:00,0.66127,0.66189,0.66127,0.66154,712200001.0
2006-09-19 13:50:00,0.66151,0.6621,0.66143,0.66167,573800002.0
2006-09-19 13:55:00,0.66137,0.662,0.66128,0.66139,504500002.0
2006-09-19 14:00:00,0.66141,0.66232,0.6614,0.66155,572500004.0
2006-09-19 14:05:00,0.66168,0.66218,0.66146,0.66185,775800001.0
2006-09-19 14:10:00,0.66178,0.66258,0.66178,0.66224,692999996.0
2006-09-19 14:15:00,0.6624,0.66345,0.66225,0.66333,730000001.0
2006-09-19 14:20:00,0.66326,0.6635,0.66288,0.66317,524799994.0
2006-09-19 14:25:00,0.66314,0.66357,0.66277,0.6633,728199995.0
2006-09-19 14:30:00,0.66318,0.66417,0.66313,0.66395,725400001.0
2006-09-19 14:35:00,0.66376,0.66421,0.66274,0.66296,608500001.0
2006-09-19 14:40:00,0.66285,0.66385,0.66274,0.66368,581400000.0
2006-09-19 14:45:00,0.66345,0.66398,0.66343,0.66369,600200003.0
2006-09-19 14:50:00,0.66345,0.66395,0.66285,0.66339,617099999.0
2006-09-19 14:55:00,0.66328,0.6637,0.66302,0.66344,730999997.0
2006-09-19 15:00:00,0.66344,0.6638,0.66304,0.66359,638199998.0
2006-09-19 15:05:00,0.66346,0.6638,0.66305,0.66371,606299999.0
2006-09-19 15:10:00,0.66379,0.66389,0.66319,0.66346,590400001.0
2006-09-19 15:15:00,0.66338,0.66357,0.66292,0.66292,796099999.0
2006-09-19 15:20:00,0.66332,0.66353,0.66287,0.66332,641800003.0
2006-09-19 15:25:00,0.66312,0.6636,0.66266,0.66299,722300003.0
2006-09-19 15:30:00,0.66296,0.66318,0.66249,0.66307,467299997.0
2006-09-19 15:35:00,0.66288,0.66332,0.66271,0.66303,469400003.0
2006-09-19 15:40:00,0.66301,0.6633,0.66245,0.6628,594299998.0
2006-09-19 15:45:00,0.6626,0.66316,0.66255,0.66273,601899999.0
2006-09-19 15:50:00,0.66302,0.66367,0.66277,0.66345,730899998.0
2006-09-19 15:55:00,0.66352,0.66398,0.66299,0.6638,688900002.0
2006-09-19 16:00:00,0.66362,0.6638,0.6628,0.66327,553599993.0
2006-09-19 16:05:00,0.66329,0.6637,0.66292,0.66323,695899997.0
2006-09-19 16:10:00,0.66334,0.66353,0.66275,0.66314,691699993.0
2006-09-19 16:15:00,0.66312,0.66372,0.66291,0.66318,751800001.0
2006-09-19 16:20:00,0.66326,0.66425,0.66326,0.66392,708699995.0
2006-09-19 16:25:00,0.66411,0.66411,0.66329,0.66354,516399998.0
2006-09-19 16:30:00,0.6635,0.66395,0.66292,0.66371,755600002.0
2006-09-19 16:35:00,0.6638,0.66384,0.6633,0.66352,670299995.0
2006-09-19 16:40:00,0.66346,0.66446,0.66303,0.6643,545100001.0
2006-09-19 16:45:00,0.66428,0.66467,0.6641,0.66417,554400000.0
2006-09-19 16:50:00,0.664,0.66531,0.66392,0.66483,595099996.0
2006-09-19 16:55:00,0.66496,0.66528,0.66479,0.66495,711099996.0
2006-09-19 17:00:00,0.6647,0.6648,0.66365,0.66403,541999997.0
2006-09-19 17:05:00,0.66388,0.66447,0.66383,0.66419,554299999.0
2006-09-19 17:10:00,0.66406,0.66416,0.66305,0.66372,474000000.0
2006-09-19 17:15:00,0.66375,0.66402,0.66334,0.66349,586600003.0
2006-09-19 17:20:00,0.66361,0.66399,0.6634,0.66379,547499999.0
2006-09-19 17:25:00,0.66383,0.66402,0.66359,0.66384,590499996.0
2006-09-19 17:30:00,0.66378,0.66395,0.66339,0.66344,617500005.0
2006-09-19 17:35:00,0.66315,0.66388,0.663,0.66336,493599998.0
2006-09-19 17:40:00,0.66301,0.66336,0.66265,0.66299,645000002.0
2006-09-19 17:45:00,0.66308,0.6633,0.66244,0.6629,433900000.0
2006-09-19 17:50:00,0.66298,0.66329,0.66267,0.66299,542399996.0
2006-09-19 17:55:00,0.66283,0.66316,0.66221,0.6626,770100004.0
2006-09-19 18:00:00,0.66262,0.66264,0.66199,0.66223,719800007.0
2006-09-19 18:05:00,0.66241,0.66241,0.66163,0.66197,1152500003.0
2006-09-19 18:10:00,0.66155,0.66187,0.66099,0.66124,665799992.0
2006-09-19 18:15:00,0.66115,0.66154,0.66074,0.66074,1555299994.0
2006-09-19 18:20:00,0.66106,0.66141,0.66056,0.6611,1057299999.0
2006-09-19 18:25:00,0.66083,0.6611,0.65972,0.66018,1348600003.0
2006-09-19 18:30:00,0.65993,0.66033,0.65961,0.65995,836600002.0
2006-09-19 18:35:00,0.65993,0.66025,0.65966,0.65988,1051299999.0
2006-09-19 18:40:00,0.65972,0.66007,0.6594,0.65994,1846699997.0
2006-09-19 18:45:00,0.65998,0.66034,0.65947,0.65963,1273699999.0
2006-09-19 18:50:00,0.65967,0.65987,0.65911,0.65955,683099994.0
2006-09-19 18:55:00,0.65946,0.65959,0.65861,0.65879,925299998.0
2006-09-19 19:00:00,0.65875,0.65894,0.65808,0.6583,903400002.0
2006-09-19 19:05:00,0.65845,0.65847,0.65732,0.65778,1122899996.0
2006-09-19 19:10:00,0.65765,0.65848,0.65748,0.65789,647599995.0
2006-09-19 19:15:00,0.65786,0.6585,0.65778,0.65833,674299997.0
2006-09-19 19:20:00,0.65855,0.65864,0.65792,0.65816,775800001.0
2006-09-19 19:25:00,0.65833,0.65871,0.65808,0.6584,703199997.0
2006-09-19 19:30:00,0.65837,0.65877,0.65812,0.65861,594899998.0
2006-09-19 19:35:00,0.65861,0.65885,0.65777,0.65827,996799997.0
2006-09-19 19:40:00,0.65828,0.65865,0.6579,0.65844,697599993.0
2006-09-19 19:45:00,0.65851,0.65871,0.658,0.65841,604100000.0
2006-09-19 19:50:00,0.65854,0.65882,0.65807,0.6584,866900003.0
2006-09-19 19:55:00,0.65829,0.65877,0.65815,0.65835,1015200001.0
2006-09-19 20:00:00,0.65862,0.65882,0.65811,0.65842,956399992.0
2006-09-19 20:05:00,0.6585,0.65871,0.65798,0.65857,1174399989.0
2006-09-19 20:10:00,0.65855,0.65895,0.65794,0.65855,785900002.0
2006-09-19 20:15:00,0.65833,0.65903,0.65826,0.65891,1071100001.0
2006-09-19 20:20:00,0.65888,0.65905,0.65851,0.65894,894599995.0
2006-09-19 20:25:00,0.65889,0.65934,0.65854,0.65901,895799999.0
2006-09-19 20:30:00,0.65885,0.65921,0.65856,0.65911,969400002.0
2006-09-19 20:35:00,0.65918,0.65918,0.65863,0.65893,929799999.0
2006-09-19 20:40:00,0.65888,0.65907,0.65858,0.65893,775899997.0
2006-09-19 20:45:00,0.65873,0.65915,0.65855,0.65902,757299996.0
2006-09-19 20:50:00,0.65906,0.65937,0.65873,0.65922,1003299996.0
2006-09-19 20:55:00,0.65918,0.65953,0.65874,0.65922,995500004.0
2006-09-19 21:00:00,0.65921,0.65943,0.65885,0.65916,979500000.0
2006-09-19 21:05:00,0.65913,0.6594,0.65872,0.65916,996999991.0
2006-09-19 21:10:00,0.65885,0.65935,0.65885,0.65916,567100001.0
2006-09-19 21:15:00,0.65902,0.65941,0.65887,0.65921,1052499995.0
2006-09-19 21:20:00,0.65923,0.65941,0.65883,0.65912,925099993.0
2006-09-19 21:25:00,0.65915,0.6593,0.65885,0.65915,612600000.0
2006-09-19 21:30:00,0.65912,0.65954,0.6587,0.65924,707199998.0
2006-09-19 21:35:00,0.65929,0.65951,0.65905,0.65939,904799998.0
2006-09-19 21:40:00,0.6594,0.65957,0.65888,0.65908,846299997.0
2006-09-19 21:45:00,0.65918,0.65951,0.65897,0.65923,605600001.0
2006-09-19 21:50:00,0.65932,0.65972,0.65898,0.65945,689500003.0
2006-09-19 21:55:00,0.65944,0.65949,0.65894,0.65918,681199997.0
2006-09-19 22:00:00,0.65927,0.65947,0.65899,0.6593,496100002.0
2006-09-19 22:05:00,0.6592,0.65937,0.65879,0.65903,631200000.0
2006-09-19 22:10:00,0.6588,0.65925,0.65858,0.65888,663100001.0
2006-09-19 22:15:00,0.65901,0.65938,0.65825,0.65846,721599998.0
2006-09-19 22:20:00,0.65846,0.65871,0.65797,0.65835,770999998.0
2006-09-19 22:25:00,0.65841,0.65886,0.65819,0.65873,566900004.0
2006-09-19 22:30:00,0.65878,0.65909,0.65849,0.65876,725200001.0
2006-09-19 22:35:00,0.65869,0.65898,0.65849,0.65872,942300001.0
2006-09-19 22:40:00,0.65885,0.65909,0.65827,0.65853,754500001.0
2006-09-19 22:45:00,0.65874,0.65887,0.6583,0.65858,718599998.0
2006-09-19 22:50:00,0.6588,0.65901,0.65833,0.65851,791100004.0
2006-09-19 22:55:00,0.65855,0.659,0.65821,0.65836,949700004.0
2006-09-19 23:00:00,0.65852,0.6587,0.65784,0.65814,651299999.0
2006-09-19 23:05:00,0.65809,0.65844,0.65774,0.65811,646000000.0
2006-09-19 23:10:00,0.65809,0.65823,0.65746,0.65764,597099998.0
2006-09-19 23:15:00,0.6577,0.65785,0.65715,0.65773,580699999.0
2006-09-19 23:20:00,0.65787,0.65815,0.65758,0.65768,628800000.0
2006-09-19 23:25:00,0.65761,0.65796,0.65743,0.6577,696499999.0
2006-09-19 23:30:00,0.65778,0.65798,0.65757,0.6578,466899998.0
2006-09-19 23:35:00,0.65769,0.65803,0.65753,0.65774,642000001.0
2006-09-19 23:40:00,0.65797,0.65835,0.6576,0.65802,564800000.0
2006-09-19 23:45:00,0.6581,0.65817,0.65768,0.65795,615699996.0
2006-09-19 23:50:00,0.65794,0.65839,0.65783,0.65838,586400002.0
2006-09-19 23:55:00,0.65808,0.65841,0.65781,0.65806,729300003.0
2006-09-20 00:00:00,0.65806,0.65854,0.65792,0.65827,671899994.0
2006-09-20 00:05:00,0.65829,0.65837,0.65803,0.65829,537299995.0
2006-09-20 00:10:00,0.65802,0.65839,0.65788,0.65814,639300001.0
2006-09-20 00:15:00,0.65818,0.65833,0.65794,0.65806,569999998.0
2006-09-20 00:20:00,0.65807,0.65848,0.65788,0.65848,556199999.0
2006-09-20 00:25:00,0.6582,0.65843,0.658,0.65828,560599998.0
2006-09-20 00:30:00,0.65823,0.65864,0.6579,0.65841,625500000.0
2006-09-20 00:35:00,0.6584,0.65858,0.65797,0.65853,751399996.0
2006-09-20 00:40:00,0.65844,0.65855,0.65807,0.65826,571799997.0
2006-09-20 00:45:00,0.6582,0.65843,0.65799,0.65818,558600001.0
2006-09-20 00:50:00,0.65818,0.65845,0.65779,0.65816,655799999.0
2006-09-20 00:55:00,0.65825,0.65844,0.65799,0.6583,565599998.0
2006-09-20 01:00:00,0.65818,0.65846,0.65786,0.65832,512699999.0
2006-09-20 01:05:00,0.65813,0.65834,0.65783,0.65817,600300002.0
2006-09-20 01:10:00,0.65819,0.65847,0.65795,0.65817,624199998.0
2006-09-20 01:15:00,0.65825,0.65847,0.65784,0.65787,770000002.0
2006-09-20 01:20:00,0.65788,0.65815,0.65756,0.65791,613399997.0
2006-09-20 01:25:00,0.65794,0.65798,0.65756,0.65781,567599999.0
2006-09-20 01:30:00,0.65793,0.65823,0.65762,0.65813,519800002.0
2006-09-20 01:35:00,0.6582,0.65834,0.65772,0.6582,820899998.0
2006-09-20 01:40:00,0.6581,0.65848,0.65785,0.65804,377599999.0
2006-09-20 01:45:00,0.65814,0.65825,0.65781,0.65823,648999998.0
2006-09-20 01:50:00,0.65828,0.65836,0.65764,0.65791,474000000.0
2006-09-20 01:55:00,0.65802,0.65829,0.65771,0.65795,626499999.0
2006-09-20 02:00:00,0.65812,0.65812,0.657,0.6573,505900000.0
2006-09-20 02:05:00,0.65711,0.65738,0.65676,0.6572,659200004.0
2006-09-20 02:10:00,0.65736,0.65745,0.65702,0.65722,621399992.0
2006-09-20 02:15:00,0.65733,0.65733,0.65684,0.65706,522800000.0
2006-09-20 02:20:00,0.65731,0.65731,0.6567,0.65727,437000000.0
2006-09-20 02:25:00,0.65736,0.65764,0.65679,0.65746,457799998.0
2006-09-20 02:30:00,0.65726,0.65836,0.65726,0.65825,560500000.0
2006-09-20 02:35:00,0.65827,0.65862,0.65802,0.6585,442500001.0
2006-09-20 02:40:00,0.65847,0.65869,0.65814,0.65835,710999997.0
2006-09-20 02:45:00,0.65865,0.65878,0.65818,0.65831,463100000.0
2006-09-20 02:50:00,0.65832,0.65857,0.65773,0.65811,629300002.0
2006-09-20 02:55:00,0.65818,0.65823,0.65779,0.65782,572600005.0
2006-09-20 03:00:00,0.65809,0.65819,0.65772,0.65772,510300001.0
2006-09-20 03:05:00,0.65787,0.65819,0.65764,0.65793,577099999.0
2006-09-20 03:10:00,0.65815,0.65828,0.65781,0.65785,487300004.0
2006-09-20 03:15:00,0.6582,0.65878,0.65785,0.65857,469399996.0
2006-09-20 03:20:00,0.65865,0.65908,0.65845,0.65855,491500002.0
2006-09-20 03:25:00,0.65896,0.65896,0.65846,0.65894,500599999.0
2006-09-20 03:30:00,0.65876,0.65901,0.65848,0.65893,536299998.0
2006-09-20 03:35:00,0.6591,0.65912,0.65865,0.65895,470199993.0
2006-09-20 03:40:00,0.65883,0.65948,0.6587,0.6592,682200003.0
2006-09-20 03:45:00,0.65956,0.65972,0.65914,0.65972,489200002.0
2006-09-20 03:50:00,0.65961,0.66003,0.65957,0.65997,375899999.0
2006-09-20 03:55:00,0.65983,0.66006,0.65948,0.6598,571999999.0
2006-09-20 04:00:00,0.65977,0.65993,0.65893,0.65943,479800002.0
2006-09-20 04:05:00,0.65919,0.65958,0.65891,0.6593,551799995.0
2006-09-20 04:10:00,0.65923,0.65961,0.65907,0.65925,476000003.0
2006-09-20 04:15:00,0.65925,0.65925,0.65725,0.65756,571100000.0
2006-09-20 04:20:00,0.65744,0.65789,0.65725,0.6576,583900001.0
2006-09-20 04:25:00,0.65776,0.65835,0.65754,0.65813,548199997.0
2006-09-20 04:30:00,0.65819,0.65852,0.65783,0.65836,515600003.0
2006-09-20 04:35:00,0.65804,0.65853,0.65796,0.6585,495099997.0
2006-09-20 04:40:00,0.65845,0.65889,0.65817,0.65865,562099999.0
2006-09-20 04:45:00,0.65868,0.65885,0.65838,0.65885,631499993.0
2006-09-20 04:50:00,0.65907,0.65914,0.65855,0.6588,475600002.0
2006-09-20 04:55:00,0.65896,0.65915,0.65848,0.65889,426900000.0
2006-09-20 05:00:00,0.65889,0.6591,0.65817,0.65831,535200001.0
2006-09-20 05:05:00,0.65847,0.65849,0.65804,0.65827,446800001.0
2006-09-20 05:10:00,0.65852,0.65869,0.65793,0.65841,469499998.0
2006-09-20 05:15:00,0.65826,0.65882,0.65812,0.65858,527599996.0
2006-09-20 05:20:00,0.65865,0.65889,0.65831,0.6587,480900000.0
2006-09-20 05:25:00,0.65851,0.6589,0.65831,0.6589,599299999.0
2006-09-20 05:30:00,0.6588,0.6588,0.65828,0.65846,447699995.0
2006-09-20 05:35:00,0.65881,0.65886,0.65823,0.65857,570700007.0
2006-09-20 05:40:00,0.6587,0.65876,0.65823,0.65828,475000000.0
2006-09-20 05:45:00,0.6583,0.6591,0.65829,0.65902,511900001.0
2006-09-20 05:50:00,0.65885,0.65951,0.65865,0.6594,553299995.0
2006-09-20 05:55:00,0.65924,0.65954,0.65902,0.65934,439799999.0
2006-09-20 06:00:00,0.65943,0.65956,0.65908,0.65926,463500001.0
2006-09-20 06:05:00,0.65929,0.65944,0.65894,0.65944,519000004.0
2006-09-20 06:10:00,0.65927,0.65938,0.65892,0.65924,421000000.0
2006-09-20 06:15:00,0.65904,0.65944,0.65886,0.65926,447400003.0
2006-09-20 06:20:00,0.65925,0.65955,0.65894,0.6593,652300000.0
2006-09-20 06:25:00,0.65916,0.65957,0.6591,0.65927,367899999.0
2006-09-20 06:30:00,0.65937,0.65949,0.65891,0.65915,564199998.0
2006-09-20 06:35:00,0.65915,0.65958,0.65901,0.65934,529400001.0
2006-09-20 06:40:00,0.65936,0.65964,0.65919,0.65955,641999998.0
2006-09-20 06:45:00,0.65925,0.65947,0.65901,0.65931,533300001.0
2006-09-20 06:50:00,0.65949,0.65949,0.65895,0.65922,443899997.0
2006-09-20 06:55:00,0.65917,0.65932,0.65875,0.65921,470199995.0
2006-09-20 07:00:00,0.65891,0.65925,0.65863,0.65897,682399999.0
2006-09-20 07:05:00,0.65898,0.65906,0.65806,0.6585,484500002.0
2006-09-20 07:10:00,0.65841,0.65901,0.65819,0.6586,580999999.0
2006-09-20 07:15:00,0.65862,0.65872,0.65809,0.65843,697599998.0
2006-09-20 07:20:00,0.65857,0.65875,0.65801,0.65833,538999998.0
2006-09-20 07:25:00,0.65837,0.65863,0.65779,0.65828,406900000.0
2006-09-20 07:30:00,0.65813,0.65886,0.65806,0.65861,509499999.0
2006-09-20 07:35:00,0.65867,0.65877,0.65806,0.65856,529300000.0
2006-09-20 07:40:00,0.6583,0.65875,0.65806,0.65806,639000001.0
2006-09-20 07:45:00,0.65802,0.65872,0.65796,0.65847,599499998.0
2006-09-20 07:50:00,0.65836,0.65868,0.65798,0.65799,541000001.0
2006-09-20 07:55:00,0.65843,0.65882,0.65818,0.65822,468600000.0
2006-09-20 08:00:00,0.65812,0.65873,0.65807,0.65821,609200003.0
2006-09-20 08:05:00,0.65865,0.65865,0.65799,0.65834,576200000.0
2006-09-20 08:10:00,0.65823,0.6586,0.65787,0.65843,549999996.0
2006-09-20 08:15:00,0.65846,0.65873,0.65804,0.6587,470999999.0
2006-09-20 08:20:00,0.65863,0.65879,0.65806,0.65875,693599999.0
2006-09-20 08:25:00,0.65853,0.65896,0.65829,0.65861,564599995.0
2006-09-20 08:30:00,0.65894,0.65914,0.6585,0.65856,472899998.0
2006-09-20 08:35:00,0.65876,0.65886,0.65789,0.65795,674899998.0
2006-09-20 08:40:00,0.65821,0.6584,0.6579,0.65822,520600000.0
2006-09-20 08:45:00,0.65811,0.65881,0.65782,0.65868,664600006.0
2006-09-20 08:50:00,0.65874,0.65882,0.65825,0.65841,571300003.0
2006-09-20 08:55:00,0.65851,0.65901,0.65805,0.65867,529999998.0
2006-09-20 09:00:00,0.65869,0.65928,0.65843,0.65928,479400002.0
2006-09-20 09:05:00,0.65906,0.65921,0.65854,0.65892,634499995.0
2006-09-20 09:10:00,0.65883,0.65926,0.65828,0.65916,645600005.0
2006-09-20 09:15:00,0.65922,0.65944,0.65872,0.65894,501600000.0
2006-09-20 09:20:00,0.65904,0.65935,0.65867,0.6592,492499999.0
2006-09-20 09:25:00,0.65911,0.65925,0.65843,0.65891,536399996.0
2006-09-20 09:30:00,0.65869,0.65906,0.65843,0.65887,546299998.0
2006-09-20 09:35:00,0.65863,0.65927,0.65843,0.65878,508200002.0
2006-09-20 09:40:00,0.65895,0.65899,0.65841,0.65862,567900002.0
2006-09-20 09:45:00,0.65879,0.6589,0.65812,0.65847,501600001.0
2006-09-20 09:50:00,0.65832,0.65847,0.65774,0.65813,639599999.0
2006-09-20 09:55:00,0.65844,0.65862,0.65801,0.6583,481799996.0
2006-09-20 10:00:00,0.6582,0.65846,0.65773,0.65814,568799999.0
2006-09-20 10:05:00,0.65796,0.65821,0.65754,0.65792,474799997.0
2006-09-20 10:10:00,0.65791,0.65806,0.65756,0.65805,537600000.0
2006-09-20 10:15:00,0.65803,0.65808,0.65648,0.65669,438299999.0
2006-09-20 10:20:00,0.65635,0.65707,0.65605,0.65635,586199997.0
2006-09-20 10:25:00,0.65593,0.65621,0.65481,0.65531,529699999.0
2006-09-20 10:30:00,0.65498,0.65537,0.65435,0.65511,523999999.0
2006-09-20 10:35:00,0.65476,0.6556,0.65471,0.65553,545899998.0
2006-09-20 10:40:00,0.65516,0.65639,0.65504,0.65617,535200000.0
2006-09-20 10:45:00,0.65619,0.65648,0.65552,0.65623,448999999.0
2006-09-20 10:50:00,0.65647,0.65669,0.65598,0.65651,495200001.0
2006-09-20 10:55:00,0.65647,0.65665,0.65588,0.6561,609300002.0
2006-09-20 11:00:00,0.65603,0.65637,0.65555,0.65606,584899995.0
2006-09-20 11:05:00,0.65633,0.65688,0.65583,0.65664,528400002.0
2006-09-20 11:10:00,0.65677,0.6569,0.65626,0.65671,495700003.0
2006-09-20 11:15:00,0.65672,0.65681,0.65606,0.6563,518200000.0
2006-09-20 11:20:00,0.65667,0.65678,0.65587,0.65617,545699998.0
2006-09-20 11:25:00,0.65637,0.6566,0.65587,0.65634,501600002.0
2006-09-20 11:30:00,0.65663,0.6569,0.65604,0.65679,652099996.0
2006-09-20 11:35:00,0.65694,0.65846,0.65648,0.65845,643600001.0
2006-09-20 11:40:00,0.65842,0.65859,0.65807,0.65827,502699995.0
2006-09-20 11:45:00,0.65844,0.65847,0.65786,0.65787,537499994.0
2006-09-20 11:50:00,0.6578,0.65832,0.6575,0.65759,497500000.0
2006-09-20 11:55:00,0.65784,0.65793,0.65726,0.65757,536000000.0
2006-09-20 12:00:00,0.65767,0.65793,0.65724,0.65773,680499999.0
2006-09-20 12:05:00,0.65767,0.65798,0.65731,0.65743,516700000.0
2006-09-20 12:10:00,0.65746,0.65805,0.65742,0.65768,492199997.0
2006-09-20 12:15:00,0.65759,0.65796,0.65735,0.65739,500199998.0
2006-09-20 12:20:00,0.65779,0.65789,0.65689,0.65748,625399997.0
2006-09-20 12:25:00,0.65759,0.65789,0.65695,0.6575,594799995.0
2006-09-20 12:30:00,0.65759,0.65782,0.6572,0.65754,549999996.0
2006-09-20 12:35:00,0.65767,0.65768,0.65699,0.6576,493300000.0
2006-09-20 12:40:00,0.65704,0.65765,0.65678,0.65735,598200001.0
2006-09-20 12:45:00,0.65735,0.65761,0.65699,0.65724,611899999.0
2006-09-20 12:50:00,0.65694,0.65757,0.65691,0.65708,521000000.0
2006-09-20 12:55:00,0.65704,0.65804,0.65694,0.65795,640000003.0
2006-09-20 13:00:00,0.65781,0.65823,0.65757,0.65791,496999998.0
2006-09-20 13:05:00,0.65812,0.65858,0.65776,0.6579,521699999.0
2006-09-20 13:10:00,0.65786,0.65807,0.65742,0.65745,487300002.0
2006-09-20 13:15:00,0.65728,0.65758,0.65706,0.65714,572599997.0
2006-09-20 13:20:00,0.65729,0.65733,0.65677,0.65717,593700001.0
2006-09-20 13:25:00,0.65748,0.65748,0.65669,0.65706,605299999.0
2006-09-20 13:30:00,0.65727,0.6574,0.65683,0.65731,505599995.0
2006-09-20 13:35:00,0.65722,0.65774,0.65692,0.65763,485700000.0
2006-09-20 13:40:00,0.65735,0.65795,0.65714,0.65783,511400001.0
2006-09-20 13:45:00,0.65794,0.65803,0.65747,0.6576,619799997.0
2006-09-20 13:50:00,0.65766,0.65792,0.65712,0.65749,464100000.0
2006-09-20 13:55:00,0.65759,0.65777,0.65718,0.65718,427200000.0
2006-09-20 14:00:00,0.65761,0.65768,0.6569,0.65763,527900002.0
2006-09-20 14:05:00,0.65726,0.65745,0.65652,0.65721,630099999.0
2006-09-20 14:10:00,0.65732,0.65746,0.65695,0.65726,572800001.0
2006-09-20 14:15:00,0.65721,0.65749,0.65691,0.65731,632899998.0
2006-09-20 14:20:00,0.65721,0.6575,0.657,0.6573,549500001.0
2006-09-20 14:25:00,0.65752,0.65767,0.65712,0.65732,486900004.0
2006-09-20 14:30:00,0.65718,0.65777,0.65706,0.65752,445499997.0
2006-09-20 14:35:00,0.65773,0.65797,0.65736,0.65764,639700004.0
2006-09-20 14:40:00,0.65774,0.65839,0.65755,0.65838,599699998.0
2006-09-20 14:45:00,0.65815,0.65895,0.65811,0.65885,512400001.0
2006-09-20 14:50:00,0.65874,0.65911,0.65857,0.65901,551800005.0
2006-09-20 14:55:00,0.65893,0.65921,0.65849,0.65883,624200001.0
2006-09-20 15:00:00,0.65894,0.65912,0.65863,0.65912,409099997.0
2006-09-20 15:05:00,0.65896,0.65923,0.6586,0.65884,620599998.0
2006-09-20 15:10:00,0.65897,0.65909,0.65823,0.65838,455499998.0
2006-09-20 15:15:00,0.65838,0.65888,0.65799,0.65812,541899999.0
2006-09-20 15:20:00,0.65804,0.65873,0.65795,0.65848,639600001.0
2006-09-20 15:25:00,0.65839,0.65839,0.65775,0.65809,639999994.0
2006-09-20 15:30:00,0.65792,0.65831,0.65785,0.65812,446899999.0
2006-09-20 15:35:00,0.65807,0.65881,0.65796,0.65862,504399999.0
2006-09-20 15:40:00,0.65874,0.65904,0.65837,0.6588,458799997.0
2006-09-20 15:45:00,0.65914,0.65914,0.65835,0.65871,606999997.0
2006-09-20 15:50:00,0.65856,0.6592,0.65854,0.65885,448200001.0
2006-09-20 15:55:00,0.65878,0.65951,0.65873,0.65933,587799993.0
2006-09-20 16:00:00,0.65938,0.65987,0.65909,0.65975,539499995.0
2006-09-20 16:05:00,0.65979,0.66057,0.65959,0.66025,540500000.0
2006-09-20 16:10:00,0.66003,0.66039,0.65957,0.65976,560999995.0
2006-09-20 16:15:00,0.65966,0.65988,0.65937,0.65961,517799999.0
2006-09-20 16:20:00,0.65984,0.65994,0.65928,0.65961,594099997.0
2006-09-20 16:25:00,0.65934,0.65995,0.65928,0.65958,547399999.0
2006-09-20 16:30:00,0.65972,0.65993,0.65934,0.65968,572900005.0
2006-09-20 16:35:00,0.6596,0.65973,0.65899,0.65939,404499998.0
2006-09-20 16:40:00,0.65938,0.65959,0.65902,0.65902,601600000.0
2006-09-20 16:45:00,0.65967,0.65967,0.65895,0.65946,453399997.0
2006-09-20 16:50:00,0.65947,0.65973,0.65907,0.65973,620899994.0
2006-09-20 16:55:00,0.65972,0.65996,0.65906,0.65996,551199996.0
2006-09-20 17:00:00,0.6599,0.66015,0.65913,0.65938,479999999.0
2006-09-20 17:05:00,0.65945,0.66017,0.65945,0.65983,361499998.0
2006-09-20 17:10:00,0.65989,0.66003,0.65921,0.65972,477099998.0
2006-09-20 17:15:00,0.65964,0.65997,0.65941,0.65986,667300003.0
2006-09-20 17:20:00,0.65982,0.66005,0.65941,0.65985,524699999.0
2006-09-20 17:25:00,0.65968,0.66053,0.65951,0.66043,543399999.0
2006-09-20 17:30:00,0.66055,0.66152,0.66053,0.66101,522400000.0
2006-09-20 17:35:00,0.66114,0.66135,0.66076,0.66115,686999997.0
2006-09-20 17:40:00,0.66122,0.66145,0.66071,0.66112,583100001.0
2006-09-20 17:45:00,0.66124,0.66136,0.66061,0.66082,531499998.0
2006-09-20 17:50:00,0.6609,0.66159,0.66079,0.66146,537299998.0
2006-09-20 17:55:00,0.66104,0.66215,0.66104,0.66153,620500002.0
2006-09-20 18:00:00,0.66159,0.66173,0.66084,0.66135,711599997.0
2006-09-20 18:05:00,0.66137,0.66204,0.66107,0.66178,977200002.0
2006-09-20 18:10:00,0.66143,0.66251,0.66143,0.66217,542600005.0
2006-09-20 18:15:00,0.66216,0.66228,0.66137,0.66173,1431699998.0
2006-09-20 18:20:00,0.66157,0.66202,0.66133,0.6617,936899998.0
2006-09-20 18:25:00,0.66164,0.66189,0.66125,0.66164,1020299999.0
2006-09-20 18:30:00,0.66154,0.66178,0.66118,0.66131,753599996.0
2006-09-20 18:35:00,0.6614,0.66181,0.66108,0.66146,927700000.0
2006-09-20 18:40:00,0.66155,0.66184,0.66108,0.66108,1397000002.0
2006-09-20 18:45:00,0.66159,0.66195,0.66107,0.6618,943499997.0
2006-09-20 18:50:00,0.66187,0.66205,0.66124,0.66192,455400000.0
2006-09-20 18:55:00,0.66199,0.66211,0.66151,0.66187,693700000.0
2006-09-20 19:00:00,0.66189,0.66204,0.66146,0.66169,710000002.0
2006-09-20 19:05:00,0.66154,0.66225,0.66143,0.66221,941400002.0
2006-09-20 19:10:00,0.66209,0.66231,0.66194,0.66223,599500000.0
2006-09-20 19:15:00,0.66229,0.66244,0.66166,0.66166,484100002.0
2006-09-20 19:20:00,0.66216,0.66271,0.66205,0.66255,558800000.0
2006-09-20 19:25:00,0.66269,0.66273,0.662,0.66218,626999999.0
2006-09-20 19:30:00,0.66239,0.66243,0.66179,0.66223,675399998.0
2006-09-20 19:35:00,0.66244,0.66283,0.66202,0.6625,762300000.0
2006-09-20 19:40:00,0.66265,0.6627,0.66213,0.66246,467000002.0
2006-09-20 19:45:00,0.66232,0.66265,0.66206,0.66234,435500000.0
2006-09-20 19:50:00,0.66238,0.66273,0.66203,0.6621,598899999.0
2006-09-20 19:55:00,0.66237,0.66271,0.66178,0.66206,889999999.0
2006-09-20 20:00:00,0.66222,0.66314,0.66185,0.66276,691699997.0
2006-09-20 20:05:00,0.66307,0.66341,0.66231,0.66266,841699997.0
2006-09-20 20:10:00,0.66261,0.66334,0.66191,0.6621,572400000.0
2006-09-20 20:15:00,0.66168,0.663,0.66158,0.66263,931500004.0
2006-09-20 20:20:00,0.66279,0.66354,0.66225,0.66273,490799999.0
2006-09-20 20:25:00,0.66254,0.66309,0.66135,0.6618,631900000.0
2006-09-20 20:30:00,0.6618,0.66223,0.66134,0.6618,898999996.0
2006-09-20 20:35:00,0.66187,0.66187,0.66051,0.6611,738999995.0
2006-09-20 20:40:00,0.66096,0.66125,0.66063,0.66097,748899999.0
2006-09-20 20:45:00,0.66094,0.66115,0.66072,0.66099,513999997.0
2006-09-20 20:50:00,0.66087,0.66104,0.66042,0.66055,766700001.0
2006-09-20 20:55:00,0.66024,0.66076,0.66019,0.66063,851899999.0
2006-09-20 21:00:00,0.66053,0.66064,0.66019,0.66037,559999999.0
2006-09-20 21:05:00,0.6605,0.66066,0.6601,0.66035,672399998.0
2006-09-20 21:10:00,0.66018,0.66053,0.65999,0.66033,491700000.0
2006-09-20 21:15:00,0.66036,0.66089,0.66021,0.66073,792399989.0
2006-09-20 21:20:00,0.66075,0.66109,0.6605,0.66072,695399998.0
2006-09-20 21:25:00,0.66064,0.66111,0.66045,0.66081,583900003.0
2006-09-20 21:30:00,0.66059,0.66089,0.66042,0.66062,498899998.0
2006-09-20 21:35:00,0.66066,0.66091,0.66037,0.66088,701200001.0
2006-09-20 21:40:00,0.66064,0.66099,0.66045,0.6607,578300001.0
2006-09-20 21:45:00,0.66091,0.66155,0.66076,0.66098,598300000.0
2006-09-20 21:50:00,0.66106,0.66149,0.6608,0.66109,479399998.0
2006-09-20 21:55:00,0.66103,0.66132,0.66073,0.66118,438599999.0
2006-09-20 22:00:00,0.66108,0.66127,0.66071,0.6609,564499999.0
2006-09-20 22:05:00,0.66058,0.66111,0.66055,0.6609,582599998.0
2006-09-20 22:10:00,0.66095,0.66107,0.66062,0.66076,580599999.0
2006-09-20 22:15:00,0.6606,0.66101,0.6604,0.66075,573300003.0
2006-09-20 22:20:00,0.66071,0.66108,0.6604,0.66055,567000002.0
2006-09-20 22:25:00,0.66069,0.66109,0.66044,0.66109,529300000.0
2006-09-20 22:30:00,0.66104,0.66109,0.66067,0.66104,615999998.0
2006-09-20 22:35:00,0.66111,0.66112,0.66028,0.6604,519099994.0
2006-09-20 22:40:00,0.66048,0.66096,0.66033,0.66057,694999995.0
2006-09-20 22:45:00,0.6606,0.66092,0.66039,0.66062,721600001.0
2006-09-20 22:50:00,0.66074,0.66102,0.66046,0.66055,702999999.0
2006-09-20 22:55:00,0.66071,0.66093,0.66037,0.66061,543199999.0
2006-09-20 23:00:00,0.66064,0.66082,0.66031,0.66057,546199997.0
2006-09-20 23:05:00,0.66064,0.6608,0.66014,0.6605,524600000.0
2006-09-20 23:10:00,0.66047,0.66061,0.66,0.66,445899996.0
2006-09-20 23:15:00,0.6602,0.6605,0.65982,0.66001,558699996.0
2006-09-20 23:20:00,0.6601,0.66035,0.65946,0.66018,582699998.0
2006-09-20 23:25:00,0.66004,0.66033,0.6598,0.65981,461599997.0
2006-09-20 23:30:00,0.66014,0.66045,0.6597,0.66021,450199997.0
2006-09-20 23:35:00,0.66018,0.66065,0.65992,0.66026,494299995.0
2006-09-20 23:40:00,0.66003,0.6605,0.65998,0.66022,521899997.0
2006-09-20 23:45:00,0.66052,0.66052,0.65971,0.6601,593199998.0
2006-09-20 23:50:00,0.66006,0.66036,0.65979,0.66018,414900003.0
2006-09-20 23:55:00,0.66019,0.66048,0.65983,0.66002,581699996.0
2006-09-21 00:00:00,0.66015,0.66031,0.6599,0.66028,558100003.0
2006-09-21 00:05:00,0.66008,0.6604,0.65998,0.66015,639699996.0
2006-09-21 00:10:00,0.66018,0.66052,0.65981,0.66041,542700001.0
2006-09-21 00:15:00,0.66038,0.66056,0.65996,0.66041,475200000.0
2006-09-21 00:20:00,0.66026,0.66104,0.66023,0.66104,585100000.0
2006-09-21 00:25:00,0.6613,0.66204,0.66064,0.66185,454200000.0
2006-09-21 00:30:00,0.66166,0.66337,0.66161,0.66278,489600001.0
2006-09-21 00:35:00,0.66276,0.66295,0.66174,0.66229,437199999.0
2006-09-21 00:40:00,0.66222,0.66384,0.66194,0.66246,504600002.0
2006-09-21 00:45:00,0.66202,0.66237,0.65755,0.65783,582500000.0
2006-09-21 00:50:00,0.65758,0.65792,0.65693,0.65709,667299999.0
2006-09-21 00:55:00,0.65677,0.65719,0.65625,0.6567,454099998.0
2006-09-21 01:00:00,0.65685,0.65753,0.65649,0.65679,572200002.0
2006-09-21 01:05:00,0.65661,0.65729,0.65637,0.65705,518099999.0
2006-09-21 01:10:00,0.65717,0.65734,0.65684,0.65718,573799997.0
2006-09-21 01:15:00,0.65727,0.65741,0.65672,0.65741,446800000.0
2006-09-21 01:20:00,0.65736,0.6575,0.65686,0.65733,597000000.0
2006-09-21 01:25:00,0.6571,0.65806,0.65706,0.65776,590000001.0
2006-09-21 01:30:00,0.65775,0.65822,0.65769,0.658,575699995.0
2006-09-21 01:35:00,0.65793,0.65858,0.65788,0.65825,553799997.0
2006-09-21 01:40:00,0.65851,0.65857,0.65797,0.65828,503899998.0
2006-09-21 01:45:00,0.65827,0.65847,0.65786,0.65832,574600004.0
2006-09-21 01:50:00,0.65825,0.65842,0.65801,0.65832,543600002.0
2006-09-21 01:55:00,0.6583,0.65847,0.65795,0.65831,485999998.0
2006-09-21 02:00:00,0.65832,0.65891,0.65813,0.65891,655699999.0
2006-09-21 02:05:00,0.65881,0.65916,0.65841,0.65888,395199999.0
2006-09-21 02:10:00,0.65897,0.65897,0.65825,0.65852,497999998.0
2006-09-21 02:15:00,0.65821,0.659,0.65807,0.65863,568000000.0
2006-09-21 02:20:00,0.65863,0.65882,0.65827,0.6587,537200000.0
2006-09-21 02:25:00,0.65834,0.65929,0.65819,0.659,615699999.0
2006-09-21 02:30:00,0.65902,0.65922,0.65839,0.65889,562200002.0
2006-09-21 02:35:00,0.65873,0.65922,0.65867,0.65922,474299999.0
2006-09-21 02:40:00,0.65913,0.65943,0.65888,0.65928,664400007.0
2006-09-21 02:45:00,0.65927,0.65957,0.65892,0.65941,508399998.0
2006-09-21 02:50:00,0.65949,0.65984,0.65907,0.65948,718500000.0
2006-09-21 02:55:00,0.65962,0.66017,0.65942,0.66015,539099995.0
2006-09-21 03:00:00,0.6605,0.6605,0.65943,0.65987,615799998.0
2006-09-21 03:05:00,0.65997,0.66128,0.65974,0.66123,654899998.0
2006-09-21 03:10:00,0.66124,0.66128,0.66022,0.66053,647199997.0
2006-09-21 03:15:00,0.66061,0.66073,0.65993,0.66066,558400002.0
2006-09-21 03:20:00,0.66077,0.66077,0.65981,0.66015,658699997.0
2006-09-21 03:25:00,0.66013,0.66038,0.65933,0.65967,517499996.0
2006-09-21 03:30:00,0.65987,0.65988,0.65907,0.65934,601200002.0
2006-09-21 03:35:00,0.65937,0.65951,0.65894,0.65913,485100003.0
2006-09-21 03:40:00,0.65891,0.65931,0.65871,0.65897,523599999.0
2006-09-21 03:45:00,0.65892,0.65947,0.65873,0.65947,559099998.0
2006-09-21 03:50:00,0.65989,0.66051,0.65958,0.66015,535599996.0
2006-09-21 03:55:00,0.65985,0.66007,0.65959,0.65968,635299998.0
2006-09-21 04:00:00,0.65977,0.66005,0.65957,0.65976,601600002.0
2006-09-21 04:05:00,0.65984,0.66003,0.65908,0.6591,681300008.0
2006-09-21 04:10:00,0.65895,0.65927,0.65882,0.65897,569699996.0
2006-09-21 04:15:00,0.65894,0.65946,0.65881,0.65906,743099994.0
2006-09-21 04:20:00,0.65905,0.65941,0.65875,0.6589,793899987.0
2006-09-21 04:25:00,0.65918,0.6593,0.65883,0.65899,556999997.0
2006-09-21 04:30:00,0.65895,0.65933,0.65864,0.65883,681500000.0
2006-09-21 04:35:00,0.65864,0.65889,0.65822,0.65842,474799997.0
2006-09-21 04:40:00,0.65848,0.65848,0.65797,0.65833,575300002.0
2006-09-21 04:45:00,0.65821,0.65876,0.65801,0.65828,618999997.0
2006-09-21 04:50:00,0.65819,0.65842,0.65799,0.6582,673500002.0
2006-09-21 04:55:00,0.65806,0.65848,0.6579,0.65819,630799999.0
2006-09-21 05:00:00,0.65822,0.65865,0.65801,0.65842,457099999.0
2006-09-21 05:05:00,0.6584,0.65877,0.65819,0.65836,491099999.0
2006-09-21 05:10:00,0.65844,0.65884,0.65825,0.65877,547899998.0
2006-09-21 05:15:00,0.65866,0.65882,0.65836,0.65872,515000001.0
2006-09-21 05:20:00,0.65863,0.65889,0.65836,0.65879,643499995.0
2006-09-21 05:25:00,0.65837,0.65894,0.65837,0.65889,613199997.0
2006-09-21 05:30:00,0.65871,0.65925,0.6585,0.65925,508900003.0
2006-09-21 05:35:00,0.6593,0.65958,0.65888,0.65927,515200002.0
2006-09-21 05:40:00,0.65929,0.65948,0.6588,0.65924,597099994.0
2006-09-21 05:45:00,0.65922,0.65927,0.65862,0.65876,451699998.0
2006-09-21 05:50:00,0.65856,0.65902,0.65838,0.65854,575099996.0
2006-09-21 05:55:00,0.65842,0.6591,0.65829,0.659,588799995.0
2006-09-21 06:00:00,0.65863,0.65914,0.6585,0.6589,422300000.0
2006-09-21 06:05:00,0.65875,0.65915,0.65846,0.65888,539700002.0
2006-09-21 06:10:00,0.65898,0.6596,0.6589,0.65946,623899998.0
2006-09-21 06:15:00,0.65956,0.65975,0.65897,0.65968,695000001.0
2006-09-21 06:20:00,0.66002,0.66033,0.65953,0.65982,515999999.0
2006-09-21 06:25:00,0.65987,0.66007,0.65926,0.65972,704199999.0
2006-09-21 06:30:00,0.65984,0.66034,0.6596,0.65982,722500001.0
2006-09-21 06:35:00,0.65991,0.66011,0.6592,0.65936,611799997.0
2006-09-21 06:40:00,0.65929,0.65977,0.65909,0.65968,665499998.0
2006-09-21 06:45:00,0.65963,0.66001,0.6595,0.65967,498700002.0
2006-09-21 06:50:00,0.65976,0.65996,0.65933,0.65985,410699999.0
2006-09-21 06:55:00,0.65973,0.66013,0.65934,0.65988,719199998.0
2006-09-21 07:00:00,0.65997,0.66007,0.65933,0.65962,671199992.0
2006-09-21 07:05:00,0.65973,0.6598,0.65899,0.6592,636899999.0
2006-09-21 07:10:00,0.6593,0.65998,0.6593,0.65993,472599998.0
2006-09-21 07:15:00,0.65996,0.66017,0.65948,0.65994,673099995.0
2006-09-21 07:20:00,0.65973,0.66012,0.65937,0.65957,523900001.0
2006-09-21 07:25:00,0.65965,0.65986,0.65917,0.65922,623600000.0
2006-09-21 07:30:00,0.65947,0.65971,0.65912,0.65963,425999996.0
2006-09-21 07:35:00,0.65957,0.65987,0.6591,0.65952,622400001.0
2006-09-21 07:40:00,0.65955,0.6601,0.65948,0.65975,523399996.0
2006-09-21 07:45:00,0.66003,0.6602,0.65943,0.65988,700299996.0
2006-09-21 07:50:00,0.65999,0.66025,0.65937,0.66007,685700001.0
2006-09-21 07:55:00,0.66002,0.66015,0.65945,0.65997,535599996.0
2006-09-21 08:00:00,0.65943,0.66021,0.65943,0.65984,555399998.0
2006-09-21 08:05:00,0.66003,0.66003,0.65932,0.65982,663399998.0
2006-09-21 08:10:00,0.65963,0.6599,0.65937,0.65949,416200000.0
2006-09-21 08:15:00,0.65925,0.65975,0.65917,0.65948,509199999.0
2006-09-21 08:20:00,0.65929,0.65936,0.65791,0.65799,528899998.0
2006-09-21 08:25:00,0.65801,0.6586,0.6577,0.6579,394200000.0
2006-09-21 08:30:00,0.65824,0.65916,0.65824,0.65855,479400003.0
2006-09-21 08:35:00,0.65853,0.65918,0.65831,0.65895,564000002.0
2006-09-21 08:40:00,0.65888,0.65891,0.65812,0.65833,535300001.0
2006-09-21 08:45:00,0.65824,0.65903,0.65806,0.65841,443199997.0
2006-09-21 08:50:00,0.65841,0.65842,0.65769,0.65769,494199999.0
2006-09-21 08:55:00,0.6575,0.65805,0.65729,0.6578,608400000.0
2006-09-21 09:00:00,0.65797,0.65831,0.65765,0.65821,599299999.0
2006-09-21 09:05:00,0.65842,0.65897,0.65789,0.65897,658099993.0
2006-09-21 09:10:00,0.65895,0.659,0.6583,0.65883,556200004.0
2006-09-21 09:15:00,0.65862,0.65901,0.65838,0.65901,595999998.0
2006-09-21 09:20:00,0.65885,0.65917,0.65822,0.65875,521100001.0
2006-09-21 09:25:00,0.6587,0.65902,0.65808,0.65858,442199996.0
2006-09-21 09:30:00,0.65835,0.65885,0.65816,0.65885,473699998.0
2006-09-21 09:35:00,0.65847,0.65889,0.65812,0.65872,556599998.0
2006-09-21 09:40:00,0.65856,0.65913,0.65822,0.65872,662800002.0
2006-09-21 09:45:00,0.65873,0.65904,0.65835,0.65877,584800002.0
2006-09-21 09:50:00,0.65853,0.65925,0.65841,0.65912,602199999.0
2006-09-21 09:55:00,0.65916,0.65917,0.65858,0.65909,506300001.0
2006-09-21 10:00:00,0.65909,0.6591,0.65826,0.65826,623700002.0
2006-09-21 10:05:00,0.6586,0.65879,0.65778,0.65816,601699995.0
2006-09-21 10:10:00,0.65808,0.65859,0.65778,0.65825,454099999.0
2006-09-21 10:15:00,0.65812,0.65847,0.65767,0.65818,673300002.0
2006-09-21 10:20:00,0.65793,0.65836,0.65754,0.65787,578100000.0
2006-09-21 10:25:00,0.65787,0.65806,0.65752,0.65793,593500004.0
2006-09-21 10:30:00,0.6578,0.65798,0.65734,0.6576,535900001.0
2006-09-21 10:35:00,0.65753,0.65769,0.65711,0.65757,572500005.0
2006-09-21 10:40:00,0.65764,0.658,0.65696,0.65778,515400002.0
2006-09-21 10:45:00,0.6578,0.65826,0.65746,0.65781,585299996.0
2006-09-21 10:50:00,0.65826,0.65878,0.65784,0.65841,549399999.0
2006-09-21 10:55:00,0.65815,0.65872,0.65789,0.65823,582799997.0
2006-09-21 11:00:00,0.65778,0.65869,0.65772,0.65858,734700004.0
2006-09-21 11:05:00,0.65865,0.65875,0.65786,0.6583,606899999.0
2006-09-21 11:10:00,0.6582,0.65861,0.65798,0.6584,705699998.0
2006-09-21 11:15:00,0.65855,0.65874,0.65791,0.65852,602399999.0
2006-09-21 11:20:00,0.65862,0.65907,0.65808,0.65899,598799996.0
2006-09-21 11:25:00,0.65878,0.65909,0.65839,0.65855,513499996.0
2006-09-21 11:30:00,0.65848,0.65881,0.65829,0.65842,598400000.0
2006-09-21 11:35:00,0.65872,0.65874,0.658,0.6583,558200002.0
2006-09-21 11:40:00,0.65825,0.65852,0.65788,0.6582,707199995.0
2006-09-21 11:45:00,0.6581,0.65883,0.65805,0.65828,674699994.0
2006-09-21 11:50:00,0.65832,0.65873,0.65787,0.65842,556199998.0
2006-09-21 11:55:00,0.65844,0.65853,0.65781,0.65796,501700004.0
2006-09-21 12:00:00,0.65798,0.65815,0.65752,0.65791,529900003.0
2006-09-21 12:05:00,0.65753,0.65798,0.6574,0.65798,594999992.0
2006-09-21 12:10:00,0.65769,0.65808,0.65744,0.65769,548399999.0
2006-09-21 12:15:00,0.65782,0.65841,0.65741,0.65786,475800002.0
2006-09-21 12:20:00,0.65819,0.6586,0.65782,0.65832,628399995.0
2006-09-21 12:25:00,0.65818,0.65891,0.65814,0.65855,607800001.0
2006-09-21 12:30:00,0.65878,0.65908,0.65821,0.65876,682099998.0
2006-09-21 12:35:00,0.65877,0.65971,0.65837,0.65915,544599998.0
2006-09-21 12:40:00,0.65948,0.66028,0.65888,0.65955,597900002.0
2006-09-21 12:45:00,0.65928,0.6596,0.65873,0.6589,540600002.0
2006-09-21 12:50:00,0.65871,0.65945,0.65871,0.65904,640800002.0
2006-09-21 12:55:00,0.65898,0.65951,0.65868,0.65895,470300006.0
2006-09-21 13:00:00,0.65902,0.65906,0.65847,0.6585,597600002.0
2006-09-21 13:05:00,0.65871,0.65902,0.65822,0.65881,607000001.0
2006-09-21 13:10:00,0.65856,0.65915,0.65847,0.65881,515299997.0
2006-09-21 13:15:00,0.65896,0.65911,0.65858,0.65906,612199993.0
2006-09-21 13:20:00,0.65893,0.6591,0.65862,0.65895,458599995.0
2006-09-21 13:25:00,0.65898,0.65918,0.65856,0.65907,678399999.0
2006-09-21 13:30:00,0.65878,0.65931,0.65855,0.6587,515500004.0
2006-09-21 13:35:00,0.65918,0.65969,0.65899,0.65964,556099998.0
2006-09-21 13:40:00,0.6595,0.65969,0.65894,0.65935,635399994.0
2006-09-21 13:45:00,0.65929,0.65967,0.65897,0.65932,587400006.0
2006-09-21 13:50:00,0.65937,0.65968,0.65895,0.65907,632599995.0
2006-09-21 13:55:00,0.65959,0.6598,0.65896,0.65935,542599997.0
2006-09-21 14:00:00,0.65949,0.66045,0.65886,0.66043,476200001.0
2006-09-21 14:05:00,0.66046,0.66133,0.66027,0.66066,641400003.0
2006-09-21 14:10:00,0.66053,0.66084,0.66024,0.66065,566399998.0
2006-09-21 14:15:00,0.66068,0.66099,0.66027,0.66097,688899993.0
2006-09-21 14:20:00,0.66109,0.6617,0.66093,0.66128,510199998.0
2006-09-21 14:25:00,0.66126,0.6623,0.66111,0.66183,599700000.0
2006-09-21 14:30:00,0.66176,0.66216,0.66113,0.66143,492999999.0
2006-09-21 14:35:00,0.66121,0.66201,0.66091,0.6618,595400003.0
2006-09-21 14:40:00,0.66189,0.66192,0.66125,0.66182,585400000.0
2006-09-21 14:45:00,0.66209,0.66259,0.66136,0.66219,568099995.0
2006-09-21 14:50:00,0.6621,0.66233,0.66167,0.66212,507099995.0
2006-09-21 14:55:00,0.66217,0.66229,0.6616,0.66196,616899997.0
2006-09-21 15:00:00,0.66195,0.66201,0.66128,0.66162,485300000.0
2006-09-21 15:05:00,0.66163,0.66211,0.66111,0.66191,695599997.0
2006-09-21 15:10:00,0.66197,0.66206,0.66126,0.66138,539599999.0
2006-09-21 15:15:00,0.66173,0.66201,0.66118,0.66127,659399994.0
2006-09-21 15:20:00,0.66182,0.66184,0.66067,0.66123,609499997.0
2006-09-21 15:25:00,0.66123,0.66208,0.66092,0.66169,698500001.0
2006-09-21 15:30:00,0.66173,0.66199,0.66125,0.66165,454199999.0
2006-09-21 15:35:00,0.66133,0.66184,0.66112,0.66183,494500000.0
2006-09-21 15:40:00,0.66165,0.66184,0.66103,0.66138,563599996.0
2006-09-21 15:45:00,0.66141,0.66162,0.66108,0.66127,655799998.0
2006-09-21 15:50:00,0.66124,0.66168,0.66106,0.66168,573300002.0
2006-09-21 15:55:00,0.66156,0.66202,0.66114,0.6619,549199998.0
2006-09-21 16:00:00,0.66167,0.66189,0.66024,0.66031,533199997.0
2006-09-21 16:05:00,0.66026,0.66102,0.66004,0.66061,535799998.0
2006-09-21 16:10:00,0.66102,0.66108,0.65973,0.65988,568499999.0
2006-09-21 16:15:00,0.66011,0.66032,0.65948,0.65955,493499998.0
2006-09-21 16:20:00,0.6597,0.65978,0.65883,0.65978,570900004.0
2006-09-21 16:25:00,0.6598,0.66017,0.65943,0.66017,634299997.0
2006-09-21 16:30:00,0.66,0.66043,0.65946,0.65983,554899997.0
2006-09-21 16:35:00,0.66008,0.66082,0.65983,0.66058,501299999.0
2006-09-21 16:40:00,0.66044,0.66065,0.66009,0.66029,498099999.0
2006-09-21 16:45:00,0.66045,0.66168,0.66017,0.66158,619900000.0
2006-09-21 16:50:00,0.66152,0.66181,0.66095,0.66132,522699999.0
2006-09-21 16:55:00,0.66094,0.66142,0.66075,0.66115,598600001.0
2006-09-21 17:00:00,0.66129,0.66139,0.66034,0.66114,591399994.0
2006-09-21 17:05:00,0.66112,0.66147,0.66089,0.66111,552800001.0
2006-09-21 17:10:00,0.66096,0.66146,0.66042,0.66123,512000000.0
2006-09-21 17:15:00,0.661,0.6616,0.66081,0.66118,542600001.0
2006-09-21 17:20:00,0.66159,0.66165,0.66104,0.6612,467299997.0
2006-09-21 17:25:00,0.66119,0.66153,0.66098,0.66146,636099997.0
2006-09-21 17:30:00,0.66152,0.66204,0.66123,0.66177,592299996.0
2006-09-21 17:35:00,0.66179,0.66195,0.66124,0.66137,497800001.0
2006-09-21 17:40:00,0.66141,0.6617,0.66099,0.66153,608700000.0
2006-09-21 17:45:00,0.66115,0.66124,0.66027,0.66104,528199998.0
2006-09-21 17:50:00,0.66087,0.66118,0.6606,0.66098,545799999.0
2006-09-21 17:55:00,0.66091,0.66143,0.66059,0.66108,670299993.0
2006-09-21 18:00:00,0.66133,0.66211,0.66116,0.66205,928199997.0
2006-09-21 18:05:00,0.66189,0.66218,0.6613,0.66169,1197499996.0
2006-09-21 18:10:00,0.66168,0.66271,0.6615,0.66271,544399998.0
2006-09-21 18:15:00,0.66267,0.66353,0.6625,0.66312,1397799999.0
2006-09-21 18:20:00,0.66298,0.66357,0.66287,0.66325,908199998.0
2006-09-21 18:25:00,0.663,0.66352,0.66268,0.66338,1163599994.0
2006-09-21 18:30:00,0.66316,0.66395,0.66289,0.66343,873999999.0
2006-09-21 18:35:00,0.6634,0.66385,0.66285,0.66326,1100899997.0
2006-09-21 18:40:00,0.66302,0.6634,0.6626,0.6631,1755900003.0
2006-09-21 18:45:00,0.66317,0.66339,0.66159,0.66201,1245099996.0
2006-09-21 18:50:00,0.66237,0.66237,0.66175,0.66187,568600001.0
2006-09-21 18:55:00,0.66149,0.66186,0.66051,0.6608,841499997.0
2006-09-21 19:00:00,0.66086,0.6611,0.65998,0.66021,782500000.0
2006-09-21 19:05:00,0.66013,0.66068,0.6599,0.6599,880899999.0
2006-09-21 19:10:00,0.66053,0.66058,0.65998,0.66051,637199997.0
2006-09-21 19:15:00,0.66054,0.66068,0.66001,0.66032,579799997.0
2006-09-21 19:20:00,0.66038,0.66061,0.65967,0.65992,617600005.0
2006-09-21 19:25:00,0.6601,0.66043,0.65964,0.66009,631499998.0
2006-09-21 19:30:00,0.66026,0.66027,0.65928,0.65963,552800001.0
2006-09-21 19:35:00,0.65975,0.66009,0.65936,0.66009,919999999.0
2006-09-21 19:40:00,0.66013,0.66046,0.65947,0.66036,532600003.0
2006-09-21 19:45:00,0.66026,0.66043,0.65977,0.6599,716699999.0
2006-09-21 19:50:00,0.65985,0.6606,0.65982,0.6601,873499997.0
2006-09-21 19:55:00,0.66043,0.66075,0.65997,0.66044,961699998.0
2006-09-21 20:00:00,0.66046,0.661,0.6597,0.66038,760199993.0
2006-09-21 20:05:00,0.66055,0.6607,0.66017,0.66049,801599995.0
2006-09-21 20:10:00,0.6605,0.6608,0.6601,0.66071,645600003.0
2006-09-21 20:15:00,0.66065,0.66083,0.66018,0.66024,853799997.0
2006-09-21 20:20:00,0.66043,0.66084,0.66009,0.66073,663700003.0
2006-09-21 20:25:00,0.66067,0.66087,0.66025,0.66063,722800003.0
2006-09-21 20:30:00,0.66081,0.66095,0.66032,0.66035,908699997.0
2006-09-21 20:35:00,0.66054,0.66086,0.66019,0.66068,781199999.0
2006-09-21 20:40:00,0.66072,0.66079,0.66003,0.66046,811899998.0
2006-09-21 20:45:00,0.66045,0.66065,0.66015,0.66043,597500001.0
2006-09-21 20:50:00,0.66046,0.66058,0.65956,0.65992,820099999.0
2006-09-21 20:55:00,0.65993,0.66084,0.65967,0.6607,835799998.0
2006-09-21 21:00:00,0.66072,0.66103,0.66046,0.66065,710200001.0
2006-09-21 21:05:00,0.66074,0.66092,0.66043,0.66075,835400007.0
2006-09-21 21:10:00,0.66054,0.66125,0.66051,0.66125,626099999.0
2006-09-21 21:15:00,0.66145,0.66175,0.66083,0.66157,897200000.0
2006-09-21 21:20:00,0.66168,0.66241,0.6616,0.66187,720099999.0
2006-09-21 21:25:00,0.6617,0.6621,0.66146,0.66202,604399998.0
2006-09-21 21:30:00,0.66204,0.66204,0.66139,0.66171,622999999.0
2006-09-21 21:35:00,0.66179,0.6619,0.66094,0.66134,879300002.0
2006-09-21 21:40:00,0.66145,0.66161,0.66104,0.66128,715599996.0
2006-09-21 21:45:00,0.66142,0.6615,0.66094,0.6613,542800000.0
2006-09-21 21:50:00,0.6614,0.66152,0.66097,0.66132,586600000.0
2006-09-21 21:55:00,0.6612,0.6615,0.66091,0.66125,604099999.0
2006-09-21 22:00:00,0.66088,0.66152,0.66083,0.66103,600299995.0
2006-09-21 22:05:00,0.66099,0.66122,0.66067,0.66092,652499999.0
2006-09-21 22:10:00,0.66078,0.66112,0.66045,0.66095,706500006.0
2006-09-21 22:15:00,0.66091,0.6611,0.66067,0.66082,614999997.0
2006-09-21 22:20:00,0.66094,0.66107,0.66059,0.66093,629399999.0
2006-09-21 22:25:00,0.66075,0.6612,0.66062,0.66111,461100002.0
2006-09-21 22:30:00,0.66112,0.6612,0.66069,0.66105,545000001.0
2006-09-21 22:35:00,0.66104,0.66105,0.6606,0.66091,671999991.0
2006-09-21 22:40:00,0.66083,0.66107,0.66057,0.66095,770500004.0
2006-09-21 22:45:00,0.66096,0.66109,0.66056,0.66087,598300000.0
2006-09-21 22:50:00,0.66082,0.66106,0.66061,0.66087,741699998.0
2006-09-21 22:55:00,0.66098,0.66106,0.66063,0.66075,632199992.0
2006-09-21 23:00:00,0.6607,0.66128,0.66056,0.66066,570999993.0
2006-09-21 23:05:00,0.66076,0.66121,0.66067,0.66108,499100002.0
2006-09-21 23:10:00,0.6609,0.66115,0.66057,0.66082,569800000.0
2006-09-21 23:15:00,0.66064,0.66096,0.66039,0.66078,516499999.0
2006-09-21 23:20:00,0.66092,0.66099,0.66056,0.66078,467500000.0
2006-09-21 23:25:00,0.66087,0.66118,0.66051,0.66088,579499995.0
2006-09-21 23:30:00,0.66083,0.66107,0.66058,0.66079,524300002.0
2006-09-21 23:35:00,0.66095,0.66121,0.66059,0.66116,533699996.0
2006-09-21 23:40:00,0.66126,0.6613,0.66069,0.66117,579499997.0
2006-09-21 23:45:00,0.66115,0.66137,0.66089,0.66106,686100001.0
2006-09-21 23:50:00,0.66088,0.6613,0.66082,0.66105,450200000.0
2006-09-21 23:55:00,0.66094,0.66125,0.66075,0.66097,742999996.0
2006-09-22 00:00:00,0.66112,0.66126,0.66088,0.66099,543499995.0
2006-09-22 00:05:00,0.66112,0.66127,0.66077,0.66116,506099999.0
2006-09-22 00:10:00,0.66106,0.66129,0.66079,0.6611,504899995.0
2006-09-22 00:15:00,0.66091,0.66136,0.66069,0.66118,508000001.0
2006-09-22 00:20:00,0.66095,0.6615,0.66085,0.66129,554000000.0
2006-09-22 00:25:00,0.66123,0.66148,0.66085,0.66133,502199997.0
2006-09-22 00:30:00,0.66152,0.66214,0.66094,0.66168,418599998.0
2006-09-22 00:35:00,0.66129,0.66177,0.66111,0.66155,511499999.0
2006-09-22 00:40:00,0.66123,0.66176,0.66116,0.66158,421000000.0
2006-09-22 00:45:00,0.66162,0.66177,0.6613,0.6615,698000002.0
2006-09-22 00:50:00,0.66162,0.66176,0.66126,0.66165,510800001.0
2006-09-22 00:55:00,0.66167,0.66172,0.66104,0.66126,531699998.0
2006-09-22 01:00:00,0.66142,0.66201,0.66109,0.66162,499500002.0
2006-09-22 01:05:00,0.66183,0.66294,0.6617,0.66275,657699999.0
2006-09-22 01:10:00,0.66284,0.66308,0.66214,0.66222,566899999.0
2006-09-22 01:15:00,0.66215,0.66278,0.66208,0.66266,587099998.0
2006-09-22 01:20:00,0.66258,0.66263,0.66206,0.66229,624100002.0
2006-09-22 01:25:00,0.66217,0.66251,0.66198,0.66237,596899999.0
2006-09-22 01:30:00,0.66256,0.66257,0.66188,0.66224,580500003.0
2006-09-22 01:35:00,0.66205,0.66234,0.66192,0.66198,581900001.0
2006-09-22 01:40:00,0.66183,0.66227,0.66169,0.66227,539099995.0
2006-09-22 01:45:00,0.66208,0.66228,0.66169,0.66187,527599998.0
2006-09-22 01:50:00,0.66161,0.66192,0.66116,0.66138,520799995.0
2006-09-22 01:55:00,0.66162,0.66168,0.66106,0.66134,589199997.0
2006-09-22 02:00:00,0.66152,0.66164,0.66093,0.66111,556899998.0
2006-09-22 02:05:00,0.6611,0.66146,0.66071,0.66104,577899995.0
2006-09-22 02:10:00,0.66085,0.66137,0.6607,0.66107,588800000.0
2006-09-22 02:15:00,0.66136,0.66169,0.66104,0.66128,570900000.0
2006-09-22 02:20:00,0.66153,0.66154,0.66101,0.66124,428300003.0
2006-09-22 02:25:00,0.6613,0.66157,0.66095,0.6612,486600002.0
2006-09-22 02:30:00,0.66123,0.66134,0.66072,0.66095,568399999.0
2006-09-22 02:35:00,0.66079,0.66126,0.66066,0.6611,489999998.0
2006-09-22 02:40:00,0.66091,0.66123,0.6605,0.6607,528699999.0
2006-09-22 02:45:00,0.66048,0.66073,0.66029,0.66045,566600003.0
2006-09-22 02:50:00,0.66035,0.66072,0.66033,0.66052,538299999.0
2006-09-22 02:55:00,0.6606,0.66065,0.65998,0.65998,493599998.0
2006-09-22 03:00:00,0.66039,0.66056,0.66013,0.66013,486799997.0
2006-09-22 03:05:00,0.65988,0.66081,0.65982,0.66063,524899999.0
2006-09-22 03:10:00,0.66072,0.66093,0.66014,0.6606,592499998.0
2006-09-22 03:15:00,0.66055,0.66092,0.66034,0.66077,387200001.0
2006-09-22 03:20:00,0.66081,0.66099,0.6604,0.6607,701299995.0
2006-09-22 03:25:00,0.66077,0.66099,0.66042,0.66073,534799999.0
2006-09-22 03:30:00,0.66081,0.6609,0.66046,0.66063,523199998.0
2006-09-22 03:35:00,0.66092,0.66092,0.66033,0.66073,513500003.0
2006-09-22 03:40:00,0.66069,0.66081,0.66021,0.66033,428400000.0
2006-09-22 03:45:00,0.66037,0.66068,0.66013,0.66046,483800001.0
2006-09-22 03:50:00,0.66036,0.66062,0.6602,0.66053,464800000.0
2006-09-22 03:55:00,0.66015,0.6606,0.66015,0.66047,588600002.0
2006-09-22 04:00:00,0.66055,0.66071,0.66015,0.6603,523399999.0
2006-09-22 04:05:00,0.66062,0.6607,0.66021,0.66045,532699999.0
2006-09-22 04:10:00,0.6606,0.66085,0.6604,0.66062,460099999.0
2006-09-22 04:15:00,0.6606,0.66082,0.66035,0.66063,585500001.0
2006-09-22 04:20:00,0.66054,0.66084,0.66035,0.66045,490999999.0
2006-09-22 04:25:00,0.66067,0.66089,0.6603,0.66053,518899997.0
2006-09-22 04:30:00,0.66074,0.66083,0.66032,0.66083,596400004.0
2006-09-22 04:35:00,0.66055,0.66092,0.66039,0.66067,697000000.0
2006-09-22 04:40:00,0.66065,0.66088,0.66049,0.66069,494900001.0
2006-09-22 04:45:00,0.66073,0.66104,0.66048,0.66085,578000000.0
2006-09-22 04:50:00,0.66091,0.66099,0.66042,0.66048,554499997.0
2006-09-22 04:55:00,0.66055,0.6608,0.65998,0.6603,568400002.0
2006-09-22 05:00:00,0.6604,0.66048,0.6599,0.66031,444599999.0
2006-09-22 05:05:00,0.66037,0.66064,0.65994,0.66054,435099999.0
2006-09-22 05:10:00,0.66021,0.6604,0.65998,0.66027,462999999.0
2006-09-22 05:15:00,0.66017,0.66044,0.6599,0.66008,631599994.0
2006-09-22 05:20:00,0.66018,0.66019,0.65963,0.65994,664900000.0
2006-09-22 05:25:00,0.65978,0.66014,0.65958,0.65981,423600002.0
2006-09-22 05:30:00,0.65966,0.65995,0.65951,0.65981,548999997.0
2006-09-22 05:35:00,0.65966,0.66009,0.65919,0.66001,565299997.0
2006-09-22 05:40:00,0.65986,0.66028,0.65966,0.66002,469400000.0
2006-09-22 05:45:00,0.6601,0.66026,0.65962,0.65981,488699998.0
2006-09-22 05:50:00,0.65986,0.6601,0.65966,0.65984,475900001.0
2006-09-22 05:55:00,0.65996,0.66002,0.65939,0.65971,479199997.0
2006-09-22 06:00:00,0.65985,0.66002,0.65952,0.65983,471000004.0
2006-09-22 06:05:00,0.65986,0.66002,0.65958,0.65988,462200000.0
2006-09-22 06:10:00,0.65976,0.66022,0.65958,0.65998,525100000.0
2006-09-22 06:15:00,0.66002,0.66002,0.65942,0.65988,613699998.0
2006-09-22 06:20:00,0.65983,0.66004,0.65944,0.65982,611400001.0
2006-09-22 06:25:00,0.65972,0.66002,0.65961,0.65984,548599999.0
2006-09-22 06:30:00,0.65987,0.6601,0.65956,0.65985,443399995.0
2006-09-22 06:35:00,0.65976,0.65994,0.65955,0.65968,585900003.0
2006-09-22 06:40:00,0.65974,0.65989,0.65921,0.65936,555399997.0
2006-09-22 06:45:00,0.65933,0.65975,0.65917,0.65955,600799995.0
2006-09-22 06:50:00,0.65936,0.65962,0.65914,0.65941,621099999.0
2006-09-22 06:55:00,0.65933,0.65968,0.65908,0.65916,458900001.0
2006-09-22 07:00:00,0.65927,0.65945,0.65897,0.65914,554800000.0
2006-09-22 07:05:00,0.65934,0.6597,0.65896,0.65963,558099998.0
2006-09-22 07:10:00,0.65954,0.65992,0.65911,0.65953,637499998.0
2006-09-22 07:15:00,0.65938,0.65967,0.65905,0.65937,601699994.0
2006-09-22 07:20:00,0.65944,0.65969,0.65903,0.65951,558999995.0
2006-09-22 07:25:00,0.65934,0.65971,0.65889,0.65953,522100000.0
2006-09-22 07:30:00,0.65947,0.6596,0.65915,0.6595,551299998.0
2006-09-22 07:35:00,0.65941,0.65972,0.65909,0.65951,443000004.0
2006-09-22 07:40:00,0.6594,0.65968,0.65897,0.65942,574900002.0
2006-09-22 07:45:00,0.65954,0.65954,0.65894,0.65923,577799992.0
2006-09-22 07:50:00,0.659,0.65941,0.65879,0.65926,596099999.0
2006-09-22 07:55:00,0.65943,0.65958,0.65865,0.65915,529799996.0
2006-09-22 08:00:00,0.65892,0.65953,0.65881,0.65951,486499998.0
2006-09-22 08:05:00,0.65924,0.65993,0.65912,0.65956,617799997.0
2006-09-22 08:10:00,0.65964,0.65984,0.6588,0.65912,543700000.0
2006-09-22 08:15:00,0.65919,0.65967,0.65879,0.65888,495100003.0
2006-09-22 08:20:00,0.65932,0.65963,0.65904,0.65936,700100000.0
2006-09-22 08:25:00,0.65955,0.65955,0.65871,0.659,614400000.0
2006-09-22 08:30:00,0.65896,0.65917,0.65811,0.65864,681300000.0
2006-09-22 08:35:00,0.65881,0.65939,0.65836,0.65939,534400000.0
2006-09-22 08:40:00,0.65934,0.65976,0.65878,0.65934,544099999.0
2006-09-22 08:45:00,0.65935,0.65963,0.65898,0.65928,549199999.0
2006-09-22 08:50:00,0.65945,0.65949,0.65877,0.65915,651100000.0
2006-09-22 08:55:00,0.65901,0.65945,0.65873,0.65936,626000000.0
2006-09-22 09:00:00,0.65942,0.65975,0.65894,0.65965,659100001.0
2006-09-22 09:05:00,0.65959,0.66027,0.65935,0.65986,488400000.0
2006-09-22 09:10:00,0.65987,0.66038,0.65964,0.66027,492099999.0
2006-09-22 09:15:00,0.66027,0.66057,0.65967,0.66014,632300003.0
2006-09-22 09:20:00,0.65998,0.66116,0.65998,0.66063,673899999.0
2006-09-22 09:25:00,0.66083,0.66101,0.65993,0.66043,610200000.0
2006-09-22 09:30:00,0.66065,0.66078,0.66027,0.66044,477000002.0
2006-09-22 09:35:00,0.66044,0.66061,0.65995,0.66015,546800001.0
2006-09-22 09:40:00,0.66019,0.66053,0.65999,0.66016,503000000.0
2006-09-22 09:45:00,0.66008,0.66064,0.66004,0.66028,507000000.0
2006-09-22 09:50:00,0.66029,0.66116,0.66009,0.66048,465900002.0
2006-09-22 09:55:00,0.6603,0.66062,0.65978,0.66037,496800001.0
2006-09-22 10:00:00,0.66017,0.66059,0.65994,0.66039,530199999.0
2006-09-22 10:05:00,0.66033,0.66052,0.65962,0.65987,571099995.0
2006-09-22 10:10:00,0.65973,0.65983,0.65865,0.65877,516400002.0
2006-09-22 10:15:00,0.65902,0.6591,0.65783,0.65833,554499996.0
2006-09-22 10:20:00,0.65877,0.65892,0.65804,0.65826,519600003.0
2006-09-22 10:25:00,0.65826,0.65884,0.65783,0.65816,567899996.0
2006-09-22 10:30:00,0.65822,0.65866,0.65789,0.65831,644899996.0
2006-09-22 10:35:00,0.65834,0.65842,0.65758,0.65769,597299999.0
2006-09-22 10:40:00,0.65799,0.65814,0.65755,0.65776,485500002.0
2006-09-22 10:45:00,0.65759,0.65815,0.65746,0.6575,673699995.0
2006-09-22 10:50:00,0.6575,0.6579,0.65704,0.65773,574100000.0
2006-09-22 10:55:00,0.6578,0.65783,0.65702,0.65718,520000002.0
2006-09-22 11:00:00,0.65732,0.65755,0.65675,0.65684,566500002.0
2006-09-22 11:05:00,0.6575,0.65752,0.65669,0.65705,517700001.0
2006-09-22 11:10:00,0.65692,0.65756,0.65666,0.65741,471799996.0
2006-09-22 11:15:00,0.65734,0.65781,0.65696,0.65732,538899998.0
2006-09-22 11:20:00,0.65734,0.65764,0.65701,0.65732,452900000.0
2006-09-22 11:25:00,0.65717,0.6576,0.65692,0.65747,527599995.0
2006-09-22 11:30:00,0.65725,0.65758,0.65705,0.65725,462699998.0
2006-09-22 11:35:00,0.65703,0.65764,0.65699,0.65732,613199999.0
2006-09-22 11:40:00,0.6569,0.65766,0.6569,0.6573,531600000.0
2006-09-22 11:45:00,0.65734,0.65743,0.65679,0.6571,552800001.0
2006-09-22 11:50:00,0.6571,0.65727,0.65646,0.65657,383900000.0
2006-09-22 11:55:00,0.65648,0.65726,0.65634,0.65712,502099997.0
2006-09-22 12:00:00,0.65687,0.6572,0.65653,0.65683,448399998.0
2006-09-22 12:05:00,0.65669,0.65724,0.65641,0.65715,524599996.0
2006-09-22 12:10:00,0.65699,0.65754,0.65681,0.65737,527900001.0
2006-09-22 12:15:00,0.65722,0.65766,0.65693,0.65734,494299998.0
2006-09-22 12:20:00,0.65755,0.65815,0.65728,0.65785,676599993.0
2006-09-22 12:25:00,0.65771,0.65806,0.65746,0.65783,566100005.0
2006-09-22 12:30:00,0.65761,0.65805,0.65737,0.65777,590300002.0
2006-09-22 12:35:00,0.65775,0.65777,0.65696,0.65754,482299999.0
2006-09-22 12:40:00,0.6572,0.65752,0.65691,0.65741,532999998.0
2006-09-22 12:45:00,0.65737,0.65761,0.65689,0.65761,502499999.0
2006-09-22 12:50:00,0.65754,0.65826,0.65727,0.65822,442999998.0
2006-09-22 12:55:00,0.65837,0.6592,0.65809,0.65915,558000005.0
2006-09-22 13:00:00,0.65912,0.65914,0.65855,0.65883,583100000.0
2006-09-22 13:05:00,0.65866,0.65902,0.65818,0.65865,511499998.0
2006-09-22 13:10:00,0.65854,0.65874,0.65769,0.65805,612999999.0
2006-09-22 13:15:00,0.65784,0.65826,0.65752,0.65805,495200003.0
2006-09-22 13:20:00,0.65849,0.65896,0.65804,0.65871,692499994.0
2006-09-22 13:25:00,0.65886,0.65897,0.65826,0.6584,589499994.0
2006-09-22 13:30:00,0.65887,0.65898,0.65796,0.65809,538200001.0
2006-09-22 13:35:00,0.65826,0.6584,0.6578,0.65819,409799998.0
2006-09-22 13:40:00,0.65779,0.6582,0.65746,0.65784,568800004.0
2006-09-22 13:45:00,0.65785,0.65838,0.65772,0.65814,524099996.0
2006-09-22 13:50:00,0.65814,0.65815,0.65752,0.65777,495100000.0
2006-09-22 13:55:00,0.65807,0.65807,0.65732,0.65752,561899999.0
2006-09-22 14:00:00,0.65771,0.65781,0.65711,0.6577,509299999.0
2006-09-22 14:05:00,0.6577,0.65814,0.65738,0.65767,558900000.0
2006-09-22 14:10:00,0.65798,0.65811,0.65749,0.65783,588900003.0
2006-09-22 14:15:00,0.6578,0.65828,0.65752,0.6582,506900002.0
2006-09-22 14:20:00,0.65835,0.65878,0.65806,0.6584,506299999.0
2006-09-22 14:25:00,0.65848,0.65892,0.6581,0.65882,487999999.0
2006-09-22 14:30:00,0.65879,0.659,0.65819,0.65839,414399998.0
2006-09-22 14:35:00,0.65878,0.65882,0.65784,0.65831,549799999.0
2006-09-22 14:40:00,0.65813,0.659,0.65811,0.65866,449699996.0
2006-09-22 14:45:00,0.65864,0.65894,0.65834,0.65858,569100001.0
2006-09-22 14:50:00,0.65865,0.65925,0.65842,0.65925,615199999.0
2006-09-22 14:55:00,0.65915,0.65943,0.6587,0.65903,607899994.0
2006-09-22 15:00:00,0.65914,0.65918,0.65855,0.65862,397699999.0
2006-09-22 15:05:00,0.65886,0.65907,0.65822,0.65863,729599997.0
2006-09-22 15:10:00,0.65851,0.65857,0.65759,0.65832,454900000.0
2006-09-22 15:15:00,0.65827,0.65855,0.6578,0.65813,613499997.0
2006-09-22 15:20:00,0.65809,0.65829,0.65734,0.65763,588599994.0
2006-09-22 15:25:00,0.65809,0.65819,0.65762,0.65784,498699997.0
2006-09-22 15:30:00,0.65806,0.65833,0.6576,0.658,495000002.0
2006-09-22 15:35:00,0.65793,0.65809,0.65753,0.65786,411899998.0
2006-09-22 15:40:00,0.65797,0.65797,0.65731,0.65765,480599998.0
2006-09-22 15:45:00,0.65743,0.65774,0.65637,0.65719,711699999.0
2006-09-22 15:50:00,0.65715,0.65745,0.65661,0.65706,515400000.0
2006-09-22 15:55:00,0.65719,0.65757,0.6566,0.65699,616399997.0
2006-09-22 16:00:00,0.65682,0.65732,0.65618,0.65722,578400000.0
2006-09-22 16:05:00,0.65716,0.65733,0.65666,0.65668,470599999.0
2006-09-22 16:10:00,0.65679,0.65748,0.65679,0.6572,401299999.0
2006-09-22 16:15:00,0.65693,0.65747,0.65643,0.6567,509699999.0
2006-09-22 16:20:00,0.65694,0.65714,0.6565,0.65675,520199997.0
2006-09-22 16:25:00,0.65678,0.65738,0.65653,0.65722,450300000.0
2006-09-22 16:30:00,0.6573,0.65791,0.65704,0.65785,608799999.0
2006-09-22 16:35:00,0.65784,0.65789,0.65691,0.65702,354899999.0
2006-09-22 16:40:00,0.65729,0.65802,0.65689,0.65764,584599998.0
2006-09-22 16:45:00,0.6578,0.65827,0.65717,0.65725,441900000.0
2006-09-22 16:50:00,0.65794,0.65797,0.65715,0.65751,505399999.0
2006-09-22 16:55:00,0.65755,0.65764,0.65691,0.65734,457799998.0
2006-09-22 17:00:00,0.65736,0.65784,0.65697,0.65743,599299998.0
2006-09-22 17:05:00,0.65745,0.65828,0.6573,0.6579,528900002.0
2006-09-22 17:10:00,0.65739,0.65858,0.65698,0.65833,554100002.0
2006-09-22 17:15:00,0.65839,0.65893,0.658,0.65887,453800000.0
2006-09-22 17:20:00,0.65887,0.65899,0.65834,0.65862,584599998.0
2006-09-22 17:25:00,0.65839,0.65908,0.65806,0.65908,377600001.0
2006-09-22 17:30:00,0.65918,0.65993,0.6591,0.65945,488099995.0
2006-09-22 17:35:00,0.65942,0.65989,0.65906,0.65965,522299995.0
2006-09-22 17:40:00,0.65965,0.66012,0.65944,0.65944,478799997.0
2006-09-22 17:45:00,0.65953,0.66016,0.65927,0.65948,478000003.0
2006-09-22 17:50:00,0.65942,0.65964,0.65898,0.65942,460499998.0
2006-09-22 17:55:00,0.65939,0.65939,0.65871,0.65887,604299999.0
2006-09-22 18:00:00,0.65899,0.65923,0.65859,0.65886,719000004.0
2006-09-22 18:05:00,0.65897,0.65927,0.65846,0.65895,1077599993.0
2006-09-22 18:10:00,0.65888,0.6593,0.65857,0.65896,496600000.0
2006-09-22 18:15:00,0.659,0.66096,0.65898,0.6606,1254599999.0
2006-09-22 18:20:00,0.66041,0.66071,0.66001,0.66041,896299996.0
2006-09-22 18:25:00,0.66091,0.66142,0.66058,0.66099,1019599999.0
2006-09-22 18:30:00,0.66079,0.66115,0.65991,0.66115,782599998.0
2006-09-22 18:35:00,0.6612,0.66141,0.6606,0.66121,836500001.0
2006-09-22 18:40:00,0.661,0.66167,0.66083,0.66113,1294000001.0
2006-09-22 18:45:00,0.66122,0.66159,0.66091,0.66133,1043499996.0
2006-09-22 18:50:00,0.66129,0.6614,0.66075,0.6611,446900001.0
2006-09-22 18:55:00,0.66106,0.66152,0.66074,0.66118,630800001.0
2006-09-22 19:00:00,0.6614,0.66165,0.6608,0.66105,636999999.0
2006-09-22 19:05:00,0.661,0.66137,0.66078,0.66106,758800000.0
2006-09-22 19:10:00,0.66094,0.66124,0.66054,0.6612,539799999.0
2006-09-22 19:15:00,0.66099,0.66126,0.66067,0.66084,517899995.0
2006-09-22 19:20:00,0.66095,0.66127,0.6605,0.66077,534599999.0
2006-09-22 19:25:00,0.66043,0.66112,0.66042,0.6609,685100002.0
2006-09-22 19:30:00,0.66073,0.66109,0.66041,0.66092,620500000.0
2006-09-22 19:35:00,0.6609,0.66106,0.66062,0.6609,796599998.0
2006-09-22 19:40:00,0.66091,0.66122,0.66041,0.66074,536000000.0
2006-09-22 19:45:00,0.66086,0.66095,0.66033,0.66052,469399998.0
2006-09-22 19:50:00,0.66048,0.66089,0.66012,0.66076,676699998.0
2006-09-22 19:55:00,0.66071,0.66093,0.66036,0.66068,1069299993.0
2006-09-22 20:00:00,0.66073,0.66109,0.66038,0.66096,739100001.0
2006-09-22 20:05:00,0.66097,0.66104,0.66039,0.66086,762800001.0
2006-09-22 20:10:00,0.66074,0.6611,0.66036,0.66082,605199998.0
2006-09-22 20:15:00,0.66075,0.6613,0.66042,0.66093,999899996.0
2006-09-22 20:20:00,0.66107,0.66158,0.66056,0.66136,674500005.0
2006-09-22 20:25:00,0.66124,0.66161,0.66065,0.6611,636800001.0
2006-09-22 20:30:00,0.66114,0.66142,0.66059,0.66116,919399994.0
2006-09-22 20:35:00,0.66085,0.66118,0.66054,0.66097,767200002.0
2006-09-22 20:40:00,0.66088,0.66112,0.6607,0.66099,608000002.0
2006-09-22 20:45:00,0.66101,0.66113,0.66019,0.66056,596000001.0
2006-09-22 20:50:00,0.66064,0.66111,0.66019,0.66081,860500002.0
2006-09-22 20:55:00,0.66079,0.66114,0.66035,0.6609,895300002.0
2006-09-22 21:00:00,0.66087,0.6611,0.6604,0.66098,556299994.0
2006-09-22 21:05:00,0.66116,0.66141,0.66092,0.66127,676300003.0
2006-09-22 21:10:00,0.66137,0.66144,0.6606,0.66131,523299999.0
2006-09-22 21:15:00,0.66132,0.6614,0.66079,0.66118,821199993.0
2006-09-22 21:20:00,0.66124,0.6614,0.66089,0.66133,669500004.0
2006-09-22 21:25:00,0.66115,0.66147,0.6606,0.66116,512099998.0
2006-09-22 21:30:00,0.66131,0.66157,0.66063,0.66139,675499999.0
2006-09-22 21:35:00,0.66147,0.66148,0.66118,0.66141,671499997.0
2006-09-22 21:40:00,0.66141,0.66163,0.66121,0.66125,607000007.0
2006-09-22 21:45:00,0.66145,0.66167,0.66125,0.66143,522799995.0
2006-09-22 21:50:00,0.66167,0.66184,0.66118,0.66127,553799997.0
2006-09-22 21:55:00,0.66122,0.66153,0.66086,0.66128,549299996.0
2006-09-22 22:00:00,0.66134,0.66155,0.66095,0.66124,451900000.0
2006-09-22 22:05:00,0.66118,0.66173,0.66116,0.66144,641199998.0
2006-09-22 22:10:00,0.66146,0.66158,0.66116,0.6614,527000000.0
2006-09-22 22:15:00,0.66138,0.66193,0.66136,0.6618,588300001.0
2006-09-22 22:20:00,0.66148,0.66233,0.6614,0.66185,558299996.0
2006-09-22 22:25:00,0.66192,0.66203,0.66129,0.66159,403399997.0
2006-09-22 22:30:00,0.66155,0.66218,0.66139,0.66185,402700000.0
2006-09-22 22:35:00,0.66193,0.66203,0.66136,0.66165,645100001.0
2006-09-22 22:40:00,0.6617,0.66186,0.66126,0.66137,699500001.0
2006-09-22 22:45:00,0.66148,0.6616,0.66097,0.66118,696699996.0
2006-09-22 22:50:00,0.66139,0.66186,0.66118,0.66135,641099995.0
2006-09-22 22:55:00,0.66161,0.66187,0.66089,0.66093,621199997.0
2006-09-25 00:00:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 00:05:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 00:10:00,0.6615,0.6617,0.6615,0.6617,187799998.0
2006-09-25 00:15:00,0.6616,0.6618,0.6616,0.6618,281699997.0
2006-09-25 00:20:00,0.6619,0.6619,0.6616,0.6618,187799998.0
2006-09-25 00:25:00,0.6619,0.6619,0.6615,0.6616,187799998.0
2006-09-25 00:30:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 00:35:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 00:40:00,0.6613,0.6614,0.6613,0.6614,93899999.0
2006-09-25 00:45:00,0.6613,0.6613,0.6612,0.6613,93899999.0
2006-09-25 00:50:00,0.6615,0.6616,0.6614,0.6614,281699997.0
2006-09-25 00:55:00,0.6615,0.6616,0.6614,0.6616,281699997.0
2006-09-25 01:00:00,0.6614,0.6615,0.6614,0.6615,187799998.0
2006-09-25 01:05:00,0.6614,0.6616,0.6614,0.6615,375599996.0
2006-09-25 01:10:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 01:15:00,0.6616,0.6616,0.6615,0.6615,93899999.0
2006-09-25 01:20:00,0.6619,0.6625,0.6617,0.662,375599996.0
2006-09-25 01:25:00,0.6621,0.6621,0.6618,0.662,375599996.0
2006-09-25 01:30:00,0.6622,0.6622,0.662,0.6622,281699997.0
2006-09-25 01:35:00,0.6621,0.6622,0.6616,0.6616,375599996.0
2006-09-25 01:40:00,0.6615,0.6618,0.6614,0.6614,469499995.0
2006-09-25 01:45:00,0.6615,0.6616,0.6615,0.6616,281699997.0
2006-09-25 01:50:00,0.6617,0.6617,0.6615,0.6616,187799998.0
2006-09-25 01:55:00,0.6615,0.6616,0.6615,0.6615,281699997.0
2006-09-25 02:00:00,0.66123,0.66138,0.66023,0.66045,910099993.0
2006-09-25 02:05:00,0.66038,0.66124,0.65996,0.66095,947999998.0
2006-09-25 02:10:00,0.66119,0.66193,0.66087,0.66117,661999997.0
2006-09-25 02:15:00,0.66116,0.66154,0.661,0.66127,636599999.0
2006-09-25 02:20:00,0.66133,0.66152,0.66108,0.66138,928699997.0
2006-09-25 02:25:00,0.66146,0.66166,0.661,0.6613,1002399997.0
2006-09-25 02:30:00,0.66131,0.66176,0.6612,0.66162,772999998.0
2006-09-25 02:35:00,0.66154,0.66184,0.66115,0.66148,776199997.0
2006-09-25 02:40:00,0.66153,0.66168,0.66108,0.66135,687199997.0
2006-09-25 02:45:00,0.66118,0.66194,0.66118,0.66173,642899996.0
2006-09-25 02:50:00,0.66177,0.66216,0.66139,0.66188,696999998.0
2006-09-25 02:55:00,0.66219,0.66256,0.66173,0.66202,694899999.0
2006-09-25 03:00:00,0.66232,0.66239,0.66178,0.66224,764399998.0
2006-09-25 03:05:00,0.66233,0.66236,0.6618,0.66193,727199998.0
2006-09-25 03:10:00,0.66198,0.66245,0.66193,0.66239,773900002.0
2006-09-25 03:15:00,0.66232,0.66249,0.66195,0.66206,722400007.0
2006-09-25 03:20:00,0.66225,0.66437,0.66196,0.66429,691499997.0
2006-09-25 03:25:00,0.6642,0.66437,0.66345,0.66392,596899996.0
2006-09-25 03:30:00,0.66429,0.66435,0.66354,0.66393,784700007.0
2006-09-25 03:35:00,0.66406,0.66421,0.66347,0.66369,636100002.0
2006-09-25 03:40:00,0.66341,0.66422,0.66331,0.66393,1025599999.0
2006-09-25 03:45:00,0.66406,0.66416,0.6635,0.66395,725799997.0
2006-09-25 03:50:00,0.66395,0.66423,0.66363,0.66418,765799998.0
2006-09-25 03:55:00,0.66368,0.66414,0.66355,0.6637,920499998.0
2006-09-25 04:00:00,0.66404,0.66413,0.66336,0.66378,789799998.0
2006-09-25 04:05:00,0.66387,0.66408,0.66353,0.66402,827699999.0
2006-09-25 04:10:00,0.66385,0.6648,0.66371,0.6644,830599993.0
2006-09-25 04:15:00,0.66427,0.6646,0.66409,0.66421,811999994.0
2006-09-25 04:20:00,0.66411,0.66433,0.66371,0.66403,865399994.0
2006-09-25 04:25:00,0.66417,0.66424,0.66367,0.66414,920500009.0
2006-09-25 04:30:00,0.6642,0.66442,0.66374,0.66417,792499995.0
2006-09-25 04:35:00,0.66422,0.6644,0.66387,0.66412,771000003.0
2006-09-25 04:40:00,0.66415,0.66436,0.66384,0.66408,778199998.0
2006-09-25 04:45:00,0.66421,0.6643,0.66377,0.6641,905699992.0
2006-09-25 04:50:00,0.66412,0.66449,0.66375,0.6643,720900000.0
2006-09-25 04:55:00,0.66439,0.66461,0.66396,0.66408,969500001.0
2006-09-25 05:00:00,0.66436,0.66442,0.66373,0.66405,891099994.0
2006-09-25 05:05:00,0.6641,0.66437,0.66378,0.66433,758199999.0
2006-09-25 05:10:00,0.66421,0.66462,0.66391,0.66434,851599996.0
2006-09-25 05:15:00,0.66434,0.66474,0.66423,0.66437,697600001.0
2006-09-25 05:20:00,0.66448,0.66571,0.66435,0.6654,689900001.0
2006-09-25 05:25:00,0.66535,0.66613,0.6649,0.66571,740799997.0
2006-09-25 05:30:00,0.66587,0.66626,0.66559,0.66581,754400004.0
2006-09-25 05:35:00,0.66604,0.66622,0.66562,0.66607,725300002.0
2006-09-25 05:40:00,0.66572,0.66604,0.66549,0.66553,626800000.0
2006-09-25 05:45:00,0.66572,0.66621,0.66546,0.66589,888500005.0
2006-09-25 05:50:00,0.66572,0.66624,0.66537,0.66591,770899997.0
2006-09-25 05:55:00,0.66593,0.66641,0.66555,0.6661,731499992.0
2006-09-25 06:00:00,0.6661,0.66752,0.6661,0.66725,738599999.0
2006-09-25 06:05:00,0.66744,0.66799,0.66703,0.66772,922499996.0
2006-09-25 06:10:00,0.66789,0.66818,0.66759,0.66815,609199997.0
2006-09-25 06:15:00,0.66819,0.66824,0.6674,0.66771,830900000.0
2006-09-25 06:20:00,0.66763,0.66794,0.66728,0.66761,722799999.0
2006-09-25 06:25:00,0.66761,0.66784,0.66735,0.66765,733099999.0
2006-09-25 06:30:00,0.66765,0.66794,0.66737,0.66783,930900004.0
2006-09-25 06:35:00,0.66782,0.66799,0.66692,0.66703,681100003.0
2006-09-25 06:40:00,0.66727,0.66763,0.66679,0.66715,939199996.0
2006-09-25 06:45:00,0.66711,0.66732,0.6668,0.66708,682400000.0
2006-09-25 06:50:00,0.66701,0.66731,0.6667,0.6671,765400000.0
2006-09-25 06:55:00,0.66701,0.66768,0.66692,0.66746,821300000.0
2006-09-25 07:00:00,0.66747,0.66759,0.66675,0.66718,739899996.0
2006-09-25 07:05:00,0.66722,0.66731,0.6663,0.66673,750299999.0
2006-09-25 07:10:00,0.66663,0.66708,0.66659,0.667,566000000.0
2006-09-25 07:15:00,0.66687,0.66729,0.66647,0.66685,874899992.0
2006-09-25 07:20:00,0.66733,0.66733,0.66658,0.66692,698499997.0
2006-09-25 07:25:00,0.66685,0.66723,0.66641,0.66658,893899998.0
2006-09-25 07:30:00,0.66646,0.66708,0.66629,0.66672,769700003.0
2006-09-25 07:35:00,0.66667,0.667,0.66617,0.66654,747600000.0
2006-09-25 07:40:00,0.66647,0.66692,0.66617,0.66682,875199996.0
2006-09-25 07:45:00,0.66681,0.66701,0.66623,0.66671,785700000.0
2006-09-25 07:50:00,0.66654,0.6669,0.6661,0.66677,733400000.0
2006-09-25 07:55:00,0.66664,0.66689,0.66617,0.66621,664100000.0
2006-09-25 08:00:00,0.6666,0.66678,0.66607,0.6666,912000001.0
2006-09-25 08:05:00,0.66687,0.66708,0.66619,0.66669,915800003.0
2006-09-25 08:10:00,0.66677,0.66683,0.66625,0.66657,771799998.0
2006-09-25 08:15:00,0.6664,0.66673,0.66597,0.66652,764499990.0
2006-09-25 08:20:00,0.66656,0.66656,0.66605,0.6665,695399995.0
2006-09-25 08:25:00,0.66653,0.66653,0.66579,0.66598,689100001.0
2006-09-25 08:30:00,0.66604,0.66663,0.6656,0.66646,703899998.0
2006-09-25 08:35:00,0.66649,0.66686,0.6661,0.66654,669000001.0
2006-09-25 08:40:00,0.66642,0.66661,0.66604,0.66618,662899996.0
2006-09-25 08:45:00,0.66622,0.66685,0.66581,0.6666,761600001.0
2006-09-25 08:50:00,0.66671,0.66705,0.66631,0.66669,924099997.0
2006-09-25 08:55:00,0.66648,0.66719,0.66616,0.66716,807399996.0
2006-09-25 09:00:00,0.66688,0.66802,0.66688,0.66771,684699991.0
2006-09-25 09:05:00,0.66782,0.66794,0.66722,0.66765,752900000.0
2006-09-25 09:10:00,0.66764,0.66813,0.66727,0.66784,550900003.0
2006-09-25 09:15:00,0.66807,0.66821,0.66708,0.66716,774699998.0
2006-09-25 09:20:00,0.66729,0.66751,0.66637,0.6669,804600001.0
2006-09-25 09:25:00,0.6665,0.66677,0.66603,0.6662,638999999.0
2006-09-25 09:30:00,0.66629,0.66683,0.66611,0.66653,798400004.0
2006-09-25 09:35:00,0.66652,0.66704,0.66608,0.66702,885800002.0
2006-09-25 09:40:00,0.66717,0.66786,0.66672,0.66739,802399999.0
2006-09-25 09:45:00,0.66749,0.66787,0.66693,0.66767,561599997.0
2006-09-25 09:50:00,0.66781,0.66807,0.66733,0.66738,799400004.0
2006-09-25 09:55:00,0.66752,0.66835,0.66723,0.66835,618900002.0
2006-09-25 10:00:00,0.66812,0.66865,0.66791,0.66825,810299998.0
2006-09-25 10:05:00,0.66867,0.66886,0.66799,0.66828,685299998.0
2006-09-25 10:10:00,0.6684,0.66872,0.66795,0.66859,668600001.0
2006-09-25 10:15:00,0.66851,0.67035,0.66834,0.67017,869899998.0
2006-09-25 10:20:00,0.67007,0.67037,0.66931,0.66982,734899999.0
2006-09-25 10:25:00,0.66985,0.66997,0.6692,0.66962,822400000.0
2006-09-25 10:30:00,0.66964,0.66984,0.66897,0.66982,780099998.0
2006-09-25 10:35:00,0.66974,0.66994,0.66927,0.66957,743199995.0
2006-09-25 10:40:00,0.66922,0.67006,0.66922,0.66958,890600003.0
2006-09-25 10:45:00,0.66996,0.67005,0.66886,0.66922,1029800003.0
2006-09-25 10:50:00,0.66899,0.66975,0.66886,0.66897,631799998.0
2006-09-25 10:55:00,0.66902,0.66929,0.66862,0.66923,648599999.0
2006-09-25 11:00:00,0.66889,0.6694,0.66851,0.66874,1074800002.0
2006-09-25 11:05:00,0.66863,0.66923,0.66824,0.66858,681799996.0
2006-09-25 11:10:00,0.66864,0.66884,0.66803,0.66827,948399998.0
2006-09-25 11:15:00,0.66851,0.66867,0.66798,0.66827,892699999.0
2006-09-25 11:20:00,0.66844,0.66901,0.66807,0.66855,964999998.0
2006-09-25 11:25:00,0.66845,0.66879,0.66793,0.66822,876800001.0
2006-09-25 11:30:00,0.66809,0.66857,0.66775,0.66816,950299998.0
2006-09-25 11:35:00,0.66811,0.66838,0.6677,0.66781,883999997.0
2006-09-25 11:40:00,0.66787,0.66835,0.66772,0.66816,801700003.0
2006-09-25 11:45:00,0.66807,0.66856,0.66765,0.66832,944199997.0
2006-09-25 11:50:00,0.66812,0.66832,0.66762,0.66789,858599998.0
2006-09-25 11:55:00,0.66779,0.66822,0.66754,0.66797,748700002.0
2006-09-25 12:00:00,0.66799,0.66808,0.66732,0.66772,1037699996.0
2006-09-25 12:05:00,0.66773,0.66777,0.66709,0.66748,862099994.0
2006-09-25 12:10:00,0.66772,0.66777,0.66713,0.6673,886699999.0
2006-09-25 12:15:00,0.66758,0.66781,0.66683,0.6675,747799997.0
2006-09-25 12:20:00,0.66757,0.66771,0.66664,0.66672,994399999.0
2006-09-25 12:25:00,0.66667,0.6671,0.6664,0.66688,675999996.0
2006-09-25 12:30:00,0.6668,0.66729,0.6666,0.66705,744899996.0
2006-09-25 12:35:00,0.66685,0.66718,0.66614,0.66639,838299995.0
2006-09-25 12:40:00,0.66635,0.66684,0.66607,0.66644,812399992.0
2006-09-25 12:45:00,0.66652,0.6666,0.66569,0.66599,666699998.0
2006-09-25 12:50:00,0.66608,0.66627,0.66544,0.66588,916999995.0
2006-09-25 12:55:00,0.66595,0.66638,0.66543,0.66611,894799992.0
2006-09-25 13:00:00,0.66615,0.66653,0.66554,0.66638,856399996.0
2006-09-25 13:05:00,0.6663,0.66692,0.66585,0.66673,893899995.0
2006-09-25 13:10:00,0.66685,0.66717,0.66644,0.66684,934000003.0
2006-09-25 13:15:00,0.6668,0.66735,0.66659,0.66725,803099995.0
2006-09-25 13:20:00,0.66721,0.66746,0.66676,0.6669,931999994.0
2006-09-25 13:25:00,0.66711,0.66821,0.66707,0.66778,971100004.0
2006-09-25 13:30:00,0.66788,0.66804,0.6674,0.6679,798099998.0
2006-09-25 13:35:00,0.668,0.668,0.66728,0.66764,710700002.0
2006-09-25 13:40:00,0.66782,0.66789,0.66695,0.66714,874000000.0
2006-09-25 13:45:00,0.66744,0.66785,0.66686,0.6673,753900005.0
2006-09-25 13:50:00,0.66726,0.66773,0.66679,0.66723,882499994.0
2006-09-25 13:55:00,0.66724,0.66747,0.66666,0.66698,917899999.0
2006-09-25 14:00:00,0.6671,0.66728,0.66636,0.66695,997200000.0
2006-09-25 14:05:00,0.66674,0.66711,0.66645,0.6669,964599998.0
2006-09-25 14:10:00,0.66641,0.66692,0.66626,0.6668,783800004.0
2006-09-25 14:15:00,0.66653,0.66697,0.66633,0.66666,750099999.0
2006-09-25 14:20:00,0.66658,0.66704,0.66634,0.66655,647599995.0
2006-09-25 14:25:00,0.66654,0.66754,0.66641,0.667,920399994.0
2006-09-25 14:30:00,0.6673,0.66748,0.6668,0.66738,687699991.0
2006-09-25 14:35:00,0.66728,0.66793,0.66711,0.66733,717600000.0
2006-09-25 14:40:00,0.66757,0.66783,0.66686,0.66739,768399995.0
2006-09-25 14:45:00,0.66731,0.66756,0.66665,0.66693,855399998.0
2006-09-25 14:50:00,0.66719,0.66719,0.66652,0.66714,597000003.0
2006-09-25 14:55:00,0.66706,0.66743,0.66643,0.66715,900800000.0
2006-09-25 15:00:00,0.66721,0.66729,0.6665,0.66713,782899993.0
2006-09-25 15:05:00,0.66706,0.66721,0.66626,0.66665,905399996.0
2006-09-25 15:10:00,0.66679,0.66705,0.66622,0.66633,768100003.0
2006-09-25 15:15:00,0.66634,0.66705,0.66629,0.6665,888599998.0
2006-09-25 15:20:00,0.66665,0.66695,0.66623,0.66656,861300000.0
2006-09-25 15:25:00,0.6665,0.66702,0.66616,0.66667,932000001.0
2006-09-25 15:30:00,0.66661,0.66721,0.66642,0.66694,722400002.0
2006-09-25 15:35:00,0.66699,0.66755,0.66677,0.66737,534200004.0
2006-09-25 15:40:00,0.6669,0.66737,0.66634,0.66667,564399998.0
2006-09-25 15:45:00,0.66694,0.66723,0.66632,0.66695,657699993.0
2006-09-25 15:50:00,0.66722,0.66742,0.66678,0.66731,913600003.0
2006-09-25 15:55:00,0.66682,0.66789,0.66682,0.66757,552499999.0
2006-09-25 16:00:00,0.66754,0.66776,0.66672,0.66704,640299997.0
2006-09-25 16:05:00,0.66699,0.66747,0.66659,0.66743,682399998.0
2006-09-25 16:10:00,0.66752,0.66771,0.6669,0.66725,827900001.0
2006-09-25 16:15:00,0.66727,0.66774,0.66678,0.66741,906599996.0
2006-09-25 16:20:00,0.66723,0.66842,0.66723,0.66834,841200005.0
2006-09-25 16:25:00,0.66819,0.66833,0.66736,0.66807,753300004.0
2006-09-25 16:30:00,0.66778,0.66804,0.66684,0.66732,962499993.0
2006-09-25 16:35:00,0.6672,0.66745,0.66601,0.66647,707500002.0
2006-09-25 16:40:00,0.66636,0.66698,0.66581,0.66675,721799997.0
2006-09-25 16:45:00,0.66659,0.66694,0.66611,0.6667,715999999.0
2006-09-25 16:50:00,0.66679,0.66706,0.66614,0.66657,903700001.0
2006-09-25 16:55:00,0.66641,0.66733,0.66628,0.66733,964299995.0
2006-09-25 17:00:00,0.66744,0.66789,0.66663,0.66789,806299992.0
2006-09-25 17:05:00,0.66797,0.66845,0.66702,0.6682,630499996.0
2006-09-25 17:10:00,0.66838,0.66841,0.66744,0.66787,879599998.0
2006-09-25 17:15:00,0.66794,0.66854,0.66779,0.66817,1001699995.0
2006-09-25 17:20:00,0.66819,0.66894,0.66804,0.66865,830600005.0
2006-09-25 17:25:00,0.66867,0.66912,0.6682,0.66847,819499998.0
2006-09-25 17:30:00,0.66873,0.6689,0.66809,0.66835,798600001.0
2006-09-25 17:35:00,0.66854,0.66878,0.66801,0.66866,702200001.0
2006-09-25 17:40:00,0.66856,0.66895,0.66827,0.66849,789400002.0
2006-09-25 17:45:00,0.669,0.66906,0.66806,0.66868,776900003.0
2006-09-25 17:50:00,0.66859,0.66879,0.66791,0.66814,756500000.0
2006-09-25 17:55:00,0.66834,0.66857,0.66784,0.66818,868799996.0
2006-09-25 18:00:00,0.66814,0.66831,0.66748,0.66809,1297199999.0
2006-09-25 18:05:00,0.668,0.66855,0.66773,0.66835,1318499995.0
2006-09-25 18:10:00,0.66828,0.66851,0.66775,0.66843,935999995.0
2006-09-25 18:15:00,0.66849,0.66871,0.66777,0.66823,1545900000.0
2006-09-25 18:20:00,0.66824,0.66864,0.66794,0.66831,1219599993.0
2006-09-25 18:25:00,0.66813,0.66849,0.66786,0.66833,1441699994.0
2006-09-25 18:30:00,0.66836,0.66846,0.66786,0.66835,1034399997.0
2006-09-25 18:35:00,0.66839,0.66875,0.66798,0.66865,1215999992.0
2006-09-25 18:40:00,0.66856,0.669,0.6681,0.6688,1878599998.0
2006-09-25 18:45:00,0.669,0.6691,0.6681,0.66891,1577099997.0
2006-09-25 18:50:00,0.669,0.66908,0.66824,0.66885,948599991.0
2006-09-25 18:55:00,0.66896,0.66909,0.66827,0.6684,1246899999.0
2006-09-25 19:00:00,0.6684,0.66877,0.66798,0.66833,987600000.0
2006-09-25 19:05:00,0.66816,0.66855,0.6677,0.66791,1437700003.0
2006-09-25 19:10:00,0.66776,0.66844,0.6676,0.66783,716599999.0
2006-09-25 19:15:00,0.66778,0.66828,0.66766,0.66822,915999994.0
2006-09-25 19:20:00,0.66818,0.6683,0.66769,0.66772,849899997.0
2006-09-25 19:25:00,0.66776,0.6683,0.6677,0.66816,962799997.0
2006-09-25 19:30:00,0.66811,0.66838,0.66764,0.66828,1012599990.0
2006-09-25 19:35:00,0.66817,0.66849,0.66787,0.66835,1156499996.0
2006-09-25 19:40:00,0.66832,0.66855,0.66778,0.66817,958299995.0
2006-09-25 19:45:00,0.66824,0.66896,0.66802,0.66815,758400003.0
2006-09-25 19:50:00,0.66831,0.66881,0.66819,0.66831,857399999.0
2006-09-25 19:55:00,0.66843,0.66878,0.66818,0.6683,1362299999.0
2006-09-25 20:00:00,0.6685,0.66901,0.66816,0.66883,1096500002.0
2006-09-25 20:05:00,0.66885,0.66894,0.66834,0.6687,1074900001.0
2006-09-25 20:10:00,0.66884,0.66923,0.66864,0.6687,953700004.0
2006-09-25 20:15:00,0.66847,0.66907,0.66843,0.66903,1382099993.0
2006-09-25 20:20:00,0.66912,0.66925,0.66846,0.66899,894499996.0
2006-09-25 20:25:00,0.66899,0.66933,0.66869,0.66897,1018899998.0
2006-09-25 20:30:00,0.66886,0.66926,0.66865,0.6688,1130400000.0
2006-09-25 20:35:00,0.66878,0.66935,0.66868,0.66898,1418800007.0
2006-09-25 20:40:00,0.6689,0.66927,0.66857,0.66916,1167399990.0
2006-09-25 20:45:00,0.66918,0.66933,0.66878,0.66906,883299995.0
2006-09-25 20:50:00,0.66907,0.66925,0.66867,0.66919,1289900000.0
2006-09-25 20:55:00,0.66906,0.66927,0.66871,0.66902,1026499995.0
2006-09-25 21:00:00,0.66897,0.66935,0.6687,0.66873,880499998.0
2006-09-25 21:05:00,0.66874,0.66931,0.66874,0.66907,904799997.0
2006-09-25 21:10:00,0.66908,0.66927,0.66887,0.66909,862599995.0
2006-09-25 21:15:00,0.66903,0.66919,0.66881,0.66901,1175599992.0
2006-09-25 21:20:00,0.66911,0.66924,0.66878,0.66902,925499998.0
2006-09-25 21:25:00,0.66901,0.6693,0.66861,0.66873,1070399997.0
2006-09-25 21:30:00,0.669,0.66926,0.66851,0.66851,893199999.0
2006-09-25 21:35:00,0.66864,0.669,0.66844,0.66881,1151499998.0
2006-09-25 21:40:00,0.66885,0.66897,0.66855,0.66867,805200002.0
2006-09-25 21:45:00,0.66876,0.66909,0.66851,0.66902,932400001.0
2006-09-25 21:50:00,0.66893,0.6694,0.66857,0.66912,938300000.0
2006-09-25 21:55:00,0.6692,0.66939,0.66883,0.66916,861999998.0
2006-09-25 22:00:00,0.66924,0.66963,0.66892,0.66942,704099995.0
2006-09-25 22:05:00,0.6696,0.66986,0.66899,0.66934,840300003.0
2006-09-25 22:10:00,0.66926,0.66956,0.66901,0.66934,904099995.0
2006-09-25 22:15:00,0.66933,0.66946,0.66891,0.66928,871699998.0
2006-09-25 22:20:00,0.66918,0.66969,0.66907,0.66969,1205800002.0
2006-09-25 22:25:00,0.66938,0.66951,0.66898,0.66939,571800004.0
2006-09-25 22:30:00,0.6695,0.66977,0.66911,0.66967,930299999.0
2006-09-25 22:35:00,0.66975,0.6698,0.66919,0.66969,963300004.0
2006-09-25 22:40:00,0.66959,0.66985,0.66925,0.66943,934799999.0
2006-09-25 22:45:00,0.66935,0.66962,0.6691,0.66953,1146000000.0
2006-09-25 22:50:00,0.66948,0.67004,0.66927,0.66987,988500001.0
2006-09-25 22:55:00,0.66997,0.67005,0.66931,0.66975,949999996.0
2006-09-25 23:00:00,0.66989,0.67005,0.66937,0.66965,732699998.0
2006-09-25 23:05:00,0.66952,0.66991,0.66936,0.66974,715199998.0
2006-09-25 23:10:00,0.66972,0.66993,0.6694,0.66972,755699995.0
2006-09-25 23:15:00,0.66968,0.66993,0.66905,0.6694,643200000.0
2006-09-25 23:20:00,0.66941,0.66961,0.65502,0.66957,825600002.0
2006-09-25 23:25:00,0.66964,0.66973,0.66923,0.66943,745199998.0
2006-09-25 23:30:00,0.6693,0.66975,0.66927,0.66962,743899996.0
2006-09-25 23:35:00,0.66952,0.66985,0.66919,0.66938,595600000.0
2006-09-25 23:40:00,0.6695,0.66959,0.66918,0.66944,592000000.0
2006-09-25 23:45:00,0.66943,0.66955,0.66904,0.66913,772099999.0
2006-09-25 23:50:00,0.66918,0.66955,0.66893,0.66931,701800002.0
2006-09-25 23:55:00,0.66928,0.66934,0.66862,0.6687,733199997.0
2006-09-26 00:00:00,0.66885,0.6691,0.66855,0.66855,997899998.0
2006-09-26 00:05:00,0.66906,0.66909,0.66876,0.66876,688000003.0
2006-09-26 00:10:00,0.66895,0.66925,0.66844,0.66899,886900000.0
2006-09-26 00:15:00,0.66894,0.66915,0.66867,0.66897,650999998.0
2006-09-26 00:20:00,0.66897,0.6692,0.66881,0.66887,567899995.0
2006-09-26 00:25:00,0.66874,0.66911,0.66864,0.66905,870100000.0
2006-09-26 00:30:00,0.6689,0.66975,0.66881,0.66934,655799998.0
2006-09-26 00:35:00,0.66916,0.66976,0.66857,0.6688,879899998.0
2006-09-26 00:40:00,0.66858,0.66903,0.66778,0.66825,846499996.0
2006-09-26 00:45:00,0.66837,0.66839,0.6664,0.66753,623699999.0
2006-09-26 00:50:00,0.66754,0.66832,0.66743,0.6676,868699996.0
2006-09-26 00:55:00,0.66748,0.66816,0.66736,0.66765,627800007.0
2006-09-26 01:00:00,0.66767,0.6683,0.66749,0.66811,701499991.0
2006-09-26 01:05:00,0.66805,0.66873,0.66793,0.66868,618399999.0
2006-09-26 01:10:00,0.66866,0.66941,0.66857,0.6692,749199996.0
2006-09-26 01:15:00,0.66908,0.66988,0.66899,0.66955,725299996.0
2006-09-26 01:20:00,0.66948,0.67045,0.66948,0.67005,659300004.0
2006-09-26 01:25:00,0.67021,0.67072,0.6699,0.67042,887599998.0
2006-09-26 01:30:00,0.67023,0.67061,0.66964,0.67009,723500001.0
2006-09-26 01:35:00,0.67003,0.67156,0.66983,0.67156,815699999.0
2006-09-26 01:40:00,0.67163,0.67191,0.67131,0.67144,675299999.0
2006-09-26 01:45:00,0.67175,0.67197,0.67107,0.67125,607499999.0
2006-09-26 01:50:00,0.67113,0.67134,0.67083,0.67115,747600000.0
2006-09-26 01:55:00,0.67132,0.67137,0.67046,0.6706,818600003.0
2006-09-26 02:00:00,0.67034,0.67082,0.67021,0.67035,688199995.0
2006-09-26 02:05:00,0.67044,0.67066,0.67004,0.67041,579500001.0
2006-09-26 02:10:00,0.67039,0.67039,0.66974,0.67001,627600001.0
2006-09-26 02:15:00,0.67,0.67015,0.66949,0.66967,726199998.0
2006-09-26 02:20:00,0.66976,0.66986,0.66895,0.66943,777599999.0
2006-09-26 02:25:00,0.66925,0.66957,0.66887,0.66935,621000002.0
2006-09-26 02:30:00,0.66939,0.6697,0.66909,0.66942,761500001.0
2006-09-26 02:35:00,0.66937,0.66962,0.66901,0.66953,545599994.0
2006-09-26 02:40:00,0.66948,0.66966,0.66903,0.66921,594299999.0
2006-09-26 02:45:00,0.66918,0.66951,0.66905,0.66933,591200001.0
2006-09-26 02:50:00,0.66916,0.6697,0.66891,0.66947,812800006.0
2006-09-26 02:55:00,0.66967,0.66977,0.66932,0.6697,766599996.0
2006-09-26 03:00:00,0.66961,0.6699,0.66929,0.66966,678399998.0
2006-09-26 03:05:00,0.66977,0.67005,0.66946,0.6698,519200001.0
2006-09-26 03:10:00,0.66979,0.67016,0.66946,0.66984,586100002.0
2006-09-26 03:15:00,0.66983,0.67005,0.66944,0.66971,582699998.0
2006-09-26 03:20:00,0.66975,0.66979,0.66934,0.6696,681099995.0
2006-09-26 03:25:00,0.66963,0.66986,0.66925,0.66984,518300001.0
2006-09-26 03:30:00,0.66986,0.66987,0.66925,0.66948,572499996.0
2006-09-26 03:35:00,0.66959,0.66959,0.66901,0.66926,746099990.0
2006-09-26 03:40:00,0.66927,0.66929,0.66818,0.66821,708099995.0
2006-09-26 03:45:00,0.66836,0.66876,0.66772,0.66798,626299998.0
2006-09-26 03:50:00,0.66796,0.66802,0.6674,0.66795,621199999.0
2006-09-26 03:55:00,0.66779,0.66812,0.66766,0.66776,765499998.0
2006-09-26 04:00:00,0.66795,0.66816,0.66758,0.66777,711700000.0
2006-09-26 04:05:00,0.66758,0.66806,0.66733,0.66778,662099996.0
2006-09-26 04:10:00,0.66777,0.6681,0.66756,0.66801,548599999.0
2006-09-26 04:15:00,0.66812,0.66821,0.6677,0.66796,804899995.0
2006-09-26 04:20:00,0.6679,0.66811,0.66777,0.66792,649700002.0
2006-09-26 04:25:00,0.66793,0.66836,0.6677,0.66802,704500000.0
2006-09-26 04:30:00,0.66807,0.66886,0.66786,0.66856,598900001.0
2006-09-26 04:35:00,0.66878,0.66912,0.66829,0.66875,715699999.0
2006-09-26 04:40:00,0.66902,0.66904,0.66819,0.66837,701199997.0
2006-09-26 04:45:00,0.66831,0.66875,0.66802,0.66832,822599996.0
2006-09-26 04:50:00,0.66841,0.6685,0.66814,0.66828,549299998.0
2006-09-26 04:55:00,0.66836,0.66895,0.66817,0.66868,731300004.0
2006-09-26 05:00:00,0.66872,0.66896,0.66843,0.66889,620199998.0
2006-09-26 05:05:00,0.66887,0.66921,0.66849,0.669,714000001.0
2006-09-26 05:10:00,0.66909,0.66909,0.66814,0.66845,553499990.0
2006-09-26 05:15:00,0.66835,0.66875,0.66804,0.66829,654500000.0
2006-09-26 05:20:00,0.66815,0.66886,0.66812,0.66833,628799994.0
2006-09-26 05:25:00,0.66827,0.6687,0.6678,0.66822,766100000.0
2006-09-26 05:30:00,0.66815,0.66843,0.66799,0.66831,517600002.0
2006-09-26 05:35:00,0.6681,0.66845,0.66776,0.66828,604900002.0
2006-09-26 05:40:00,0.66822,0.66849,0.66786,0.66805,548699995.0
2006-09-26 05:45:00,0.66805,0.66835,0.66781,0.66799,628299998.0
2006-09-26 05:50:00,0.6679,0.6683,0.66771,0.6679,810800001.0
2006-09-26 05:55:00,0.66801,0.66885,0.66775,0.66845,593400001.0
2006-09-26 06:00:00,0.66854,0.66885,0.66818,0.66876,564100003.0
2006-09-26 06:05:00,0.66899,0.66907,0.66843,0.66891,823500007.0
2006-09-26 06:10:00,0.66881,0.66905,0.66863,0.66887,569899999.0
2006-09-26 06:15:00,0.66891,0.66905,0.66835,0.6688,622499999.0
2006-09-26 06:20:00,0.6686,0.66904,0.66849,0.66862,492000000.0
2006-09-26 06:25:00,0.6687,0.66923,0.6686,0.66885,768699996.0
2006-09-26 06:30:00,0.66897,0.66912,0.66851,0.66876,642700001.0
2006-09-26 06:35:00,0.66865,0.66891,0.66846,0.66864,622699998.0
2006-09-26 06:40:00,0.66844,0.66914,0.66844,0.66913,697900006.0
2006-09-26 06:45:00,0.66897,0.6691,0.66861,0.66895,632499998.0
2006-09-26 06:50:00,0.669,0.66917,0.66865,0.66871,626900006.0
2006-09-26 06:55:00,0.66895,0.66925,0.66874,0.66889,707600000.0
2006-09-26 07:00:00,0.66891,0.66938,0.6686,0.66872,693100000.0
2006-09-26 07:05:00,0.66856,0.66892,0.6682,0.66828,672499999.0
2006-09-26 07:10:00,0.66849,0.66901,0.66828,0.66875,576000000.0
2006-09-26 07:15:00,0.66904,0.66913,0.66842,0.66883,692700001.0
2006-09-26 07:20:00,0.66877,0.66917,0.66845,0.66867,476800000.0
2006-09-26 07:25:00,0.66896,0.66909,0.66851,0.66851,561600004.0
2006-09-26 07:30:00,0.66841,0.66911,0.66841,0.66882,607300000.0
2006-09-26 07:35:00,0.66833,0.669,0.66833,0.6686,641199994.0
2006-09-26 07:40:00,0.66866,0.66879,0.6681,0.66836,705899994.0
2006-09-26 07:45:00,0.66839,0.66876,0.66799,0.6685,488900000.0
2006-09-26 07:50:00,0.6685,0.66892,0.66815,0.66843,772999992.0
2006-09-26 07:55:00,0.66866,0.66887,0.66831,0.66851,666099997.0
2006-09-26 08:00:00,0.66852,0.66868,0.6674,0.66763,748600003.0
2006-09-26 08:05:00,0.66759,0.66765,0.66681,0.66702,623400000.0
2006-09-26 08:10:00,0.66715,0.6673,0.66657,0.66699,465300000.0
2006-09-26 08:15:00,0.66683,0.66738,0.66668,0.66705,595799995.0
2006-09-26 08:20:00,0.66714,0.66749,0.66666,0.6669,598399994.0
2006-09-26 08:25:00,0.66697,0.66703,0.66611,0.66671,483700000.0
2006-09-26 08:30:00,0.66702,0.66734,0.66652,0.66704,574000000.0
2006-09-26 08:35:00,0.66686,0.66729,0.66669,0.66702,712099996.0
2006-09-26 08:40:00,0.66702,0.66715,0.66628,0.66642,743700002.0
2006-09-26 08:45:00,0.66631,0.66644,0.66578,0.66605,574700002.0
2006-09-26 08:50:00,0.6659,0.66644,0.6656,0.66598,694800001.0
2006-09-26 08:55:00,0.66601,0.66634,0.66568,0.66611,727900000.0
2006-09-26 09:00:00,0.66612,0.66622,0.66552,0.66622,557999999.0
2006-09-26 09:05:00,0.66583,0.66628,0.66528,0.66565,550899998.0
2006-09-26 09:10:00,0.66561,0.66599,0.6651,0.66544,566199994.0
2006-09-26 09:15:00,0.66548,0.66588,0.66465,0.66498,621200001.0
2006-09-26 09:20:00,0.66505,0.66534,0.66465,0.66482,600600005.0
2006-09-26 09:25:00,0.66494,0.66522,0.66438,0.66514,488899999.0
2006-09-26 09:30:00,0.66517,0.66526,0.66457,0.66496,408800000.0
2006-09-26 09:35:00,0.6649,0.6658,0.66472,0.66559,625999999.0
2006-09-26 09:40:00,0.66587,0.66622,0.66526,0.66622,669399997.0
2006-09-26 09:45:00,0.66614,0.66625,0.66567,0.66618,595899998.0
2006-09-26 09:50:00,0.66567,0.6664,0.66567,0.66597,666999996.0
2006-09-26 09:55:00,0.66606,0.66631,0.66548,0.66596,563099996.0
2006-09-26 10:00:00,0.66624,0.66701,0.66576,0.66668,784900001.0
2006-09-26 10:05:00,0.66654,0.66762,0.66624,0.66751,684900003.0
2006-09-26 10:10:00,0.66775,0.66775,0.66624,0.66654,526599998.0
2006-09-26 10:15:00,0.66678,0.66683,0.66579,0.66617,508499998.0
2006-09-26 10:20:00,0.66574,0.66688,0.66564,0.66666,684899999.0
2006-09-26 10:25:00,0.66666,0.66697,0.66615,0.66643,644900001.0
2006-09-26 10:30:00,0.66637,0.66677,0.66608,0.66661,497199997.0
2006-09-26 10:35:00,0.66625,0.66688,0.66615,0.66653,620599998.0
2006-09-26 10:40:00,0.66667,0.66716,0.66611,0.66647,624200004.0
2006-09-26 10:45:00,0.66649,0.66669,0.66613,0.66659,818800000.0
2006-09-26 10:50:00,0.66652,0.66659,0.66594,0.66627,645099998.0
2006-09-26 10:55:00,0.66622,0.66647,0.66521,0.66558,585100003.0
2006-09-26 11:00:00,0.66574,0.66605,0.66489,0.66548,910200001.0
2006-09-26 11:05:00,0.66568,0.66607,0.66534,0.66603,639400001.0
2006-09-26 11:10:00,0.66584,0.66623,0.66538,0.66585,772800000.0
2006-09-26 11:15:00,0.66604,0.66618,0.66538,0.66573,750999999.0
2006-09-26 11:20:00,0.66606,0.66611,0.66541,0.66558,715899993.0
2006-09-26 11:25:00,0.66553,0.66635,0.66537,0.66594,739599993.0
2006-09-26 11:30:00,0.66575,0.66625,0.6655,0.66585,628699996.0
2006-09-26 11:35:00,0.66592,0.66604,0.66544,0.66571,820500000.0
2006-09-26 11:40:00,0.66567,0.66638,0.66543,0.66607,799399999.0
2006-09-26 11:45:00,0.66591,0.66617,0.66538,0.66583,792600003.0
2006-09-26 11:50:00,0.66575,0.66617,0.66514,0.66544,738600003.0
2006-09-26 11:55:00,0.66561,0.66583,0.66511,0.6652,520599999.0
2006-09-26 12:00:00,0.6654,0.66566,0.66497,0.66537,659599998.0
2006-09-26 12:05:00,0.66555,0.6659,0.66497,0.6659,762400001.0
2006-09-26 12:10:00,0.66559,0.66608,0.66533,0.66577,610600000.0
2006-09-26 12:15:00,0.6658,0.66599,0.66534,0.66583,653799996.0
2006-09-26 12:20:00,0.66573,0.66612,0.66528,0.66595,592799996.0
2006-09-26 12:25:00,0.66612,0.66622,0.66545,0.66594,707599999.0
2006-09-26 12:30:00,0.66596,0.66638,0.66573,0.66597,743700001.0
2006-09-26 12:35:00,0.6659,0.66665,0.66575,0.66632,593099996.0
2006-09-26 12:40:00,0.66609,0.66668,0.6658,0.66606,562599997.0
2006-09-26 12:45:00,0.66596,0.6665,0.66554,0.66619,555400001.0
2006-09-26 12:50:00,0.66597,0.66722,0.66569,0.66707,735500002.0
2006-09-26 12:55:00,0.66699,0.66781,0.66638,0.66704,685799998.0
2006-09-26 13:00:00,0.66717,0.66765,0.66671,0.66733,766600002.0
2006-09-26 13:05:00,0.66727,0.6675,0.66681,0.66681,655999999.0
2006-09-26 13:10:00,0.66689,0.66734,0.66674,0.66715,811100001.0
2006-09-26 13:15:00,0.66691,0.66748,0.66669,0.66738,713899998.0
2006-09-26 13:20:00,0.66742,0.66746,0.66688,0.66732,583200005.0
2006-09-26 13:25:00,0.66706,0.66738,0.66664,0.66707,850700006.0
2006-09-26 13:30:00,0.66691,0.66742,0.66663,0.66716,770099997.0
2006-09-26 13:35:00,0.66725,0.66754,0.66687,0.66721,586499994.0
2006-09-26 13:40:00,0.66697,0.66766,0.66677,0.66738,732400001.0
2006-09-26 13:45:00,0.66754,0.66755,0.66693,0.66738,627899999.0
2006-09-26 13:50:00,0.66725,0.66754,0.66686,0.66737,651299998.0
2006-09-26 13:55:00,0.66735,0.66791,0.66689,0.66767,672800001.0
2006-09-26 14:00:00,0.66774,0.6684,0.66752,0.66825,621899995.0
2006-09-26 14:05:00,0.66807,0.66845,0.66764,0.66827,742800008.0
2006-09-26 14:10:00,0.66845,0.66938,0.66792,0.66827,536299997.0
2006-09-26 14:15:00,0.66835,0.6694,0.66815,0.66904,688100002.0
2006-09-26 14:20:00,0.66913,0.66921,0.66803,0.6688,627899997.0
2006-09-26 14:25:00,0.6689,0.66905,0.66818,0.66835,470300001.0
2006-09-26 14:30:00,0.66837,0.66864,0.66805,0.66851,520199998.0
2006-09-26 14:35:00,0.66845,0.6687,0.66822,0.6687,475499998.0
2006-09-26 14:40:00,0.66857,0.66881,0.66802,0.66842,597000003.0
2006-09-26 14:45:00,0.66842,0.66887,0.66809,0.66809,490600001.0
2006-09-26 14:50:00,0.66854,0.6687,0.66776,0.66854,487600000.0
2006-09-26 14:55:00,0.66828,0.66868,0.66797,0.66837,744500002.0
2006-09-26 15:00:00,0.66868,0.66972,0.6685,0.6689,468500000.0
2006-09-26 15:05:00,0.66897,0.66907,0.66804,0.66828,731300001.0
2006-09-26 15:10:00,0.6685,0.66853,0.66773,0.66853,477600004.0
2006-09-26 15:15:00,0.66837,0.66874,0.66808,0.66852,462099996.0
2006-09-26 15:20:00,0.66862,0.66864,0.66791,0.66842,464499997.0
2006-09-26 15:25:00,0.66848,0.6696,0.66831,0.66943,490799996.0
2006-09-26 15:30:00,0.66975,0.67027,0.66915,0.66955,597299998.0
2006-09-26 15:35:00,0.66987,0.66992,0.66874,0.66899,554900000.0
2006-09-26 15:40:00,0.66915,0.66923,0.66777,0.66779,451599998.0
2006-09-26 15:45:00,0.66789,0.66803,0.66735,0.66756,589400000.0
2006-09-26 15:50:00,0.66751,0.66802,0.66738,0.66781,566900001.0
2006-09-26 15:55:00,0.6677,0.66818,0.66749,0.66796,512400000.0
2006-09-26 16:00:00,0.66755,0.66799,0.66727,0.66781,579899994.0
2006-09-26 16:05:00,0.6678,0.66787,0.66724,0.66753,578399995.0
2006-09-26 16:10:00,0.66774,0.66787,0.66728,0.66782,487000001.0
2006-09-26 16:15:00,0.66763,0.6679,0.66713,0.6675,547599999.0
2006-09-26 16:20:00,0.6677,0.66775,0.66686,0.66719,602099998.0
2006-09-26 16:25:00,0.66727,0.6676,0.66678,0.66754,555699995.0
2006-09-26 16:30:00,0.66736,0.66817,0.66721,0.66741,572300004.0
2006-09-26 16:35:00,0.66752,0.66754,0.66663,0.66717,509399999.0
2006-09-26 16:40:00,0.66676,0.66749,0.66662,0.66724,567600002.0
2006-09-26 16:45:00,0.66745,0.66745,0.66627,0.66653,473600002.0
2006-09-26 16:50:00,0.66664,0.66677,0.66589,0.66615,558599997.0
2006-09-26 16:55:00,0.66598,0.66655,0.66544,0.66625,582499999.0
2006-09-26 17:00:00,0.66634,0.66643,0.66573,0.66619,477399998.0
2006-09-26 17:05:00,0.66598,0.66673,0.66575,0.66673,437500001.0
2006-09-26 17:10:00,0.66646,0.66666,0.66548,0.66606,542899994.0
2006-09-26 17:15:00,0.66628,0.66641,0.66553,0.66618,621099995.0
2006-09-26 17:20:00,0.66624,0.66637,0.66571,0.66612,568200000.0
2006-09-26 17:25:00,0.66621,0.66621,0.66568,0.66618,460200003.0
2006-09-26 17:30:00,0.66615,0.66642,0.66555,0.66633,511200000.0
2006-09-26 17:35:00,0.66625,0.66649,0.6659,0.66645,597200005.0
2006-09-26 17:40:00,0.6658,0.66628,0.66525,0.66538,590899997.0
2006-09-26 17:45:00,0.66535,0.66581,0.665,0.6658,661400001.0
2006-09-26 17:50:00,0.66566,0.66632,0.66538,0.66605,473399996.0
2006-09-26 17:55:00,0.66607,0.6662,0.66557,0.66605,582800003.0
2006-09-26 18:00:00,0.66604,0.66611,0.66549,0.66577,924699999.0
2006-09-26 18:05:00,0.66561,0.66603,0.66529,0.66596,1011299995.0
2006-09-26 18:10:00,0.66552,0.66622,0.66533,0.66587,445600001.0
2006-09-26 18:15:00,0.66596,0.66631,0.66551,0.66566,1260099995.0
2006-09-26 18:20:00,0.66579,0.66629,0.66562,0.66587,882700001.0
2006-09-26 18:25:00,0.66595,0.66625,0.66558,0.66616,995900003.0
2006-09-26 18:30:00,0.6663,0.66634,0.66576,0.66633,768599999.0
2006-09-26 18:35:00,0.66634,0.66642,0.66568,0.66612,901499995.0
2006-09-26 18:40:00,0.66619,0.66643,0.66546,0.66601,1555799994.0
2006-09-26 18:45:00,0.66614,0.66623,0.66565,0.6662,897599999.0
2006-09-26 18:50:00,0.66588,0.6663,0.66557,0.66598,450199999.0
2006-09-26 18:55:00,0.66592,0.6664,0.66569,0.66625,720099992.0
2006-09-26 19:00:00,0.66623,0.6663,0.66561,0.66601,704399996.0
2006-09-26 19:05:00,0.66592,0.6662,0.66569,0.66583,777199997.0
2006-09-26 19:10:00,0.66578,0.66613,0.66568,0.66594,551899997.0
2006-09-26 19:15:00,0.66588,0.66616,0.66558,0.66603,622600007.0
2006-09-26 19:20:00,0.66586,0.66619,0.66557,0.66575,472399999.0
2006-09-26 19:25:00,0.66579,0.66627,0.66547,0.66609,658999997.0
2006-09-26 19:30:00,0.66598,0.66647,0.66546,0.66586,540499995.0
2006-09-26 19:35:00,0.66585,0.66615,0.66558,0.66588,772899999.0
2006-09-26 19:40:00,0.66608,0.66632,0.66557,0.66573,692999994.0
2006-09-26 19:45:00,0.66594,0.66623,0.66568,0.66603,484700004.0
2006-09-26 19:50:00,0.66594,0.66623,0.66561,0.66591,778399999.0
2006-09-26 19:55:00,0.66587,0.66636,0.66567,0.66575,1003399991.0
2006-09-26 20:00:00,0.66573,0.66634,0.66573,0.66612,743699996.0
2006-09-26 20:05:00,0.66618,0.66623,0.66531,0.6657,816699998.0
2006-09-26 20:10:00,0.66556,0.66606,0.66529,0.66575,587000002.0
2006-09-26 20:15:00,0.66552,0.66596,0.66517,0.66578,1086199995.0
2006-09-26 20:20:00,0.66574,0.66592,0.66527,0.66562,594699998.0
2006-09-26 20:25:00,0.66564,0.66583,0.66518,0.66531,681400001.0
2006-09-26 20:30:00,0.66524,0.666,0.66518,0.66542,802300000.0
2006-09-26 20:35:00,0.66541,0.6656,0.66496,0.66531,768399995.0
2006-09-26 20:40:00,0.66538,0.66561,0.66495,0.66533,658000001.0
2006-09-26 20:45:00,0.66522,0.66546,0.66491,0.66513,531100001.0
2006-09-26 20:50:00,0.66515,0.66546,0.66495,0.66523,841100005.0
2006-09-26 20:55:00,0.66509,0.66539,0.66463,0.66522,740099998.0
2006-09-26 21:00:00,0.66503,0.66532,0.66485,0.66511,743899996.0
2006-09-26 21:05:00,0.66514,0.66575,0.66484,0.66558,719800005.0
2006-09-26 21:10:00,0.66537,0.66556,0.66234,0.66251,568900002.0
2006-09-26 21:15:00,0.66217,0.66251,0.66129,0.66133,739899999.0
2006-09-26 21:20:00,0.66115,0.66131,0.65984,0.66003,696700000.0
2006-09-26 21:25:00,0.65992,0.6603,0.65885,0.65885,660899996.0
2006-09-26 21:30:00,0.65873,0.65908,0.65688,0.65688,551499997.0
2006-09-26 21:35:00,0.65736,0.65849,0.65732,0.65831,747000000.0
2006-09-26 21:40:00,0.65839,0.65872,0.65802,0.65815,587899999.0
2006-09-26 21:45:00,0.65833,0.6586,0.65716,0.65782,451099995.0
2006-09-26 21:50:00,0.65816,0.65816,0.65636,0.65647,471500001.0
2006-09-26 21:55:00,0.65655,0.65748,0.65648,0.65677,746799999.0
2006-09-26 22:00:00,0.6567,0.6572,0.65609,0.65664,518500001.0
2006-09-26 22:05:00,0.65656,0.6584,0.65656,0.65775,660500001.0
2006-09-26 22:10:00,0.65785,0.65865,0.65772,0.65848,559300001.0
2006-09-26 22:15:00,0.65848,0.65884,0.65826,0.65872,533499999.0
2006-09-26 22:20:00,0.65851,0.65903,0.65845,0.65877,679900000.0
2006-09-26 22:25:00,0.65851,0.65902,0.6585,0.6588,486499996.0
2006-09-26 22:30:00,0.65872,0.65913,0.65853,0.65884,750400008.0
2006-09-26 22:35:00,0.65892,0.65959,0.65867,0.65943,523300003.0
2006-09-26 22:40:00,0.65964,0.65985,0.65891,0.65942,727000000.0
2006-09-26 22:45:00,0.65948,0.65969,0.65885,0.65913,856700000.0
2006-09-26 22:50:00,0.65899,0.65927,0.65859,0.65869,824700007.0
2006-09-26 22:55:00,0.65865,0.65885,0.65725,0.65725,517599999.0
2006-09-26 23:00:00,0.65731,0.65872,0.65715,0.65861,453699997.0
2006-09-26 23:05:00,0.65835,0.659,0.65797,0.65837,416100002.0
2006-09-26 23:10:00,0.65829,0.65832,0.6577,0.65832,490799995.0
2006-09-26 23:15:00,0.65814,0.65837,0.65791,0.65819,627499995.0
2006-09-26 23:20:00,0.6585,0.66795,0.65836,0.6604,488200002.0
2006-09-26 23:25:00,0.65882,0.65907,0.65828,0.6583,607499999.0
2006-09-26 23:30:00,0.65832,0.65832,0.65699,0.65718,543299999.0
2006-09-26 23:35:00,0.6576,0.65809,0.65699,0.6571,560699995.0
2006-09-26 23:40:00,0.65709,0.65754,0.65699,0.65737,508399995.0
2006-09-26 23:45:00,0.65723,0.65749,0.65693,0.65708,484599999.0
2006-09-26 23:50:00,0.65724,0.65733,0.65648,0.65685,491299993.0
2006-09-26 23:55:00,0.65684,0.65693,0.6563,0.65651,429099997.0
2006-09-27 00:00:00,0.65648,0.65733,0.65641,0.65709,514999998.0
2006-09-27 00:05:00,0.6572,0.65793,0.65697,0.65793,680499998.0
2006-09-27 00:10:00,0.65787,0.658,0.65737,0.65768,483299998.0
2006-09-27 00:15:00,0.65782,0.65808,0.65759,0.65786,551699997.0
2006-09-27 00:20:00,0.6578,0.6582,0.65768,0.65781,332899998.0
2006-09-27 00:25:00,0.65786,0.6581,0.65712,0.65802,584900003.0
2006-09-27 00:30:00,0.65837,0.65935,0.65778,0.6592,422500000.0
2006-09-27 00:35:00,0.65921,0.65944,0.65893,0.65927,467199997.0
2006-09-27 00:40:00,0.65896,0.65959,0.65896,0.65946,573599999.0
2006-09-27 00:45:00,0.65935,0.65993,0.65924,0.65987,671999996.0
2006-09-27 00:50:00,0.65994,0.66033,0.65968,0.66009,691500004.0
2006-09-27 00:55:00,0.66015,0.66031,0.65926,0.65944,582899997.0
2006-09-27 01:00:00,0.65931,0.65962,0.65911,0.6594,654699998.0
2006-09-27 01:05:00,0.65944,0.6596,0.65905,0.65956,553599998.0
2006-09-27 01:10:00,0.65957,0.65973,0.65913,0.6595,476199999.0
2006-09-27 01:15:00,0.65944,0.65975,0.65915,0.65961,501399996.0
2006-09-27 01:20:00,0.65931,0.65965,0.65899,0.65923,473300000.0
2006-09-27 01:25:00,0.65936,0.65942,0.65898,0.65903,461699998.0
2006-09-27 01:30:00,0.65917,0.65922,0.65865,0.65897,598199997.0
2006-09-27 01:35:00,0.65911,0.65964,0.65879,0.65943,612899997.0
2006-09-27 01:40:00,0.65921,0.66009,0.65912,0.6599,597499996.0
2006-09-27 01:45:00,0.66015,0.66087,0.66001,0.66085,545600004.0
2006-09-27 01:50:00,0.66061,0.66098,0.66037,0.66064,576399993.0
2006-09-27 01:55:00,0.66059,0.66107,0.66038,0.66107,468200002.0
2006-09-27 02:00:00,0.6608,0.6611,0.66048,0.6609,572000002.0
2006-09-27 02:05:00,0.66087,0.66108,0.66056,0.66092,526500001.0
2006-09-27 02:10:00,0.66076,0.66143,0.66054,0.66054,536700002.0
2006-09-27 02:15:00,0.66061,0.6609,0.66009,0.66021,641299998.0
2006-09-27 02:20:00,0.66048,0.66056,0.65969,0.66002,497499998.0
2006-09-27 02:25:00,0.66019,0.66019,0.6593,0.65948,473399995.0
2006-09-27 02:30:00,0.65944,0.65958,0.65901,0.65939,549799999.0
2006-09-27 02:35:00,0.65904,0.65939,0.65893,0.65924,542799999.0
2006-09-27 02:40:00,0.65921,0.65963,0.65905,0.65936,539800001.0
2006-09-27 02:45:00,0.65912,0.65958,0.65902,0.65941,554400001.0
2006-09-27 02:50:00,0.65936,0.65959,0.65908,0.65925,501799995.0
2006-09-27 02:55:00,0.65952,0.65959,0.65901,0.65908,592399995.0
2006-09-27 03:00:00,0.65949,0.65957,0.65912,0.65947,534200003.0
2006-09-27 03:05:00,0.65932,0.65958,0.65835,0.65886,711000003.0
2006-09-27 03:10:00,0.65872,0.65911,0.65858,0.65892,547299999.0
2006-09-27 03:15:00,0.65885,0.65928,0.6587,0.65915,561000003.0
2006-09-27 03:20:00,0.65932,0.65948,0.65885,0.65904,557399997.0
2006-09-27 03:25:00,0.65913,0.65969,0.65897,0.65964,373800004.0
2006-09-27 03:30:00,0.65958,0.65997,0.65918,0.65967,549600001.0
2006-09-27 03:35:00,0.65988,0.66001,0.65963,0.65972,579500001.0
2006-09-27 03:40:00,0.65995,0.66023,0.65967,0.66013,521599999.0
2006-09-27 03:45:00,0.66034,0.66056,0.65997,0.66018,600799997.0
2006-09-27 03:50:00,0.66018,0.66055,0.65993,0.6604,609299999.0
2006-09-27 03:55:00,0.66023,0.66066,0.66003,0.66046,531099997.0
2006-09-27 04:00:00,0.66077,0.66086,0.66034,0.66073,457599998.0
2006-09-27 04:05:00,0.66074,0.66074,0.66016,0.6605,508400000.0
2006-09-27 04:10:00,0.66037,0.66053,0.65992,0.66035,563500006.0
2006-09-27 04:15:00,0.66028,0.66076,0.66007,0.66044,476500000.0
2006-09-27 04:20:00,0.66034,0.66059,0.66018,0.66055,581400001.0
2006-09-27 04:25:00,0.66056,0.6607,0.66012,0.66012,571399999.0
2006-09-27 04:30:00,0.65998,0.6605,0.65982,0.66003,511800002.0
2006-09-27 04:35:00,0.66004,0.66039,0.65942,0.65963,618100002.0
2006-09-27 04:40:00,0.65972,0.65983,0.65904,0.65909,513699998.0
2006-09-27 04:45:00,0.659,0.65964,0.659,0.65925,588199996.0
2006-09-27 04:50:00,0.65922,0.66015,0.6591,0.65992,597999999.0
2006-09-27 04:55:00,0.66002,0.66009,0.65932,0.65978,453399997.0
2006-09-27 05:00:00,0.65955,0.65994,0.65917,0.65976,506400007.0
2006-09-27 05:05:00,0.65965,0.65971,0.65928,0.65955,507800000.0
2006-09-27 05:10:00,0.65958,0.65971,0.65912,0.65955,532600002.0
2006-09-27 05:15:00,0.65937,0.65951,0.65884,0.65938,485600000.0
2006-09-27 05:20:00,0.65932,0.65946,0.65891,0.65922,537899998.0
2006-09-27 05:25:00,0.65918,0.65951,0.65877,0.659,489900003.0
2006-09-27 05:30:00,0.65883,0.65909,0.6584,0.65862,471499997.0
2006-09-27 05:35:00,0.65868,0.65871,0.65802,0.65825,536100002.0
2006-09-27 05:40:00,0.65821,0.65876,0.65807,0.65865,419899997.0
2006-09-27 05:45:00,0.65863,0.65877,0.65816,0.65852,487799999.0
2006-09-27 05:50:00,0.65845,0.65908,0.65841,0.65882,484299999.0
2006-09-27 05:55:00,0.65879,0.65897,0.65844,0.65854,494099998.0
2006-09-27 06:00:00,0.65875,0.65895,0.6584,0.65869,523199997.0
2006-09-27 06:05:00,0.65865,0.65888,0.65794,0.65854,532599999.0
2006-09-27 06:10:00,0.65829,0.65842,0.65791,0.6583,468000000.0
2006-09-27 06:15:00,0.65835,0.65837,0.6576,0.65787,538099999.0
2006-09-27 06:20:00,0.65795,0.65819,0.65768,0.65794,452200001.0
2006-09-27 06:25:00,0.65784,0.65826,0.65766,0.65779,691399994.0
2006-09-27 06:30:00,0.65768,0.65857,0.65762,0.65815,620100000.0
2006-09-27 06:35:00,0.65809,0.65839,0.65794,0.6582,580300001.0
2006-09-27 06:40:00,0.65805,0.65835,0.65773,0.65818,506599999.0
2006-09-27 06:45:00,0.65823,0.65832,0.65784,0.6581,568199998.0
2006-09-27 06:50:00,0.65804,0.65833,0.65779,0.65813,538600003.0
2006-09-27 06:55:00,0.65802,0.65846,0.65782,0.65797,523500001.0
2006-09-27 07:00:00,0.65811,0.6582,0.65763,0.65783,641399996.0
2006-09-27 07:05:00,0.65785,0.65823,0.65757,0.65796,381199998.0
2006-09-27 07:10:00,0.65809,0.65832,0.65758,0.65796,557199995.0
2006-09-27 07:15:00,0.65782,0.6582,0.65738,0.65814,523299998.0
2006-09-27 07:20:00,0.65795,0.65813,0.65752,0.65787,621099998.0
2006-09-27 07:25:00,0.65804,0.65805,0.65745,0.65745,527300002.0
2006-09-27 07:30:00,0.65738,0.65794,0.65705,0.65705,589399998.0
2006-09-27 07:35:00,0.65731,0.65767,0.65685,0.65733,515100003.0
2006-09-27 07:40:00,0.65739,0.65753,0.65681,0.65715,613499997.0
2006-09-27 07:45:00,0.65751,0.65751,0.65678,0.65708,548299998.0
2006-09-27 07:50:00,0.65691,0.65765,0.65677,0.65732,548600000.0
2006-09-27 07:55:00,0.65722,0.65733,0.65675,0.6572,652899996.0
2006-09-27 08:00:00,0.65685,0.65752,0.65653,0.65708,483100000.0
2006-09-27 08:05:00,0.65725,0.65725,0.65623,0.65643,509299998.0
2006-09-27 08:10:00,0.65643,0.65693,0.65588,0.65689,552799999.0
2006-09-27 08:15:00,0.65683,0.6569,0.6562,0.65655,517999999.0
2006-09-27 08:20:00,0.65657,0.65708,0.65628,0.65708,512400003.0
2006-09-27 08:25:00,0.65688,0.65749,0.65671,0.65717,572300002.0
2006-09-27 08:30:00,0.65719,0.65737,0.65631,0.65718,470099999.0
2006-09-27 08:35:00,0.6573,0.6573,0.65653,0.6566,421900000.0
2006-09-27 08:40:00,0.65684,0.65717,0.65658,0.65692,583800006.0
2006-09-27 08:45:00,0.65686,0.65748,0.65651,0.65717,449500000.0
2006-09-27 08:50:00,0.65691,0.6582,0.65682,0.65798,446500000.0
2006-09-27 08:55:00,0.65799,0.65887,0.65725,0.65885,553800000.0
2006-09-27 09:00:00,0.65912,0.65929,0.65808,0.65831,557599999.0
2006-09-27 09:05:00,0.65826,0.6586,0.65806,0.65843,523899998.0
2006-09-27 09:10:00,0.65857,0.65884,0.6582,0.65879,445399999.0
2006-09-27 09:15:00,0.65904,0.65913,0.65828,0.6589,632899995.0
2006-09-27 09:20:00,0.65874,0.65894,0.65813,0.65831,497000003.0
2006-09-27 09:25:00,0.65857,0.65875,0.65815,0.65834,600700001.0
2006-09-27 09:30:00,0.65867,0.65931,0.65847,0.65898,647899996.0
2006-09-27 09:35:00,0.65897,0.65938,0.65861,0.65909,586799998.0
2006-09-27 09:40:00,0.65878,0.6592,0.6582,0.65866,476600004.0
2006-09-27 09:45:00,0.6584,0.65883,0.65798,0.6586,498499999.0
2006-09-27 09:50:00,0.65859,0.65941,0.65822,0.65921,507199999.0
2006-09-27 09:55:00,0.65912,0.65953,0.65881,0.65945,578400003.0
2006-09-27 10:00:00,0.65954,0.65954,0.65901,0.65907,475099995.0
2006-09-27 10:05:00,0.65937,0.6594,0.65876,0.65895,493499998.0
2006-09-27 10:10:00,0.65914,0.65928,0.65857,0.65871,612999998.0
2006-09-27 10:15:00,0.65892,0.659,0.65772,0.65813,540000001.0
2006-09-27 10:20:00,0.65816,0.65856,0.65761,0.65842,547599996.0
2006-09-27 10:25:00,0.65824,0.65905,0.65803,0.6589,484099997.0
2006-09-27 10:30:00,0.659,0.65909,0.65841,0.6588,523900000.0
2006-09-27 10:35:00,0.65887,0.65961,0.6587,0.65942,405599999.0
2006-09-27 10:40:00,0.65954,0.65954,0.6589,0.65925,558600002.0
2006-09-27 10:45:00,0.65932,0.65933,0.65871,0.65908,536000001.0
2006-09-27 10:50:00,0.65902,0.65942,0.65881,0.65928,337200000.0
2006-09-27 10:55:00,0.659,0.65935,0.65886,0.65898,569400001.0
2006-09-27 11:00:00,0.65875,0.65927,0.65815,0.65836,558300003.0
2006-09-27 11:05:00,0.65825,0.65853,0.65734,0.65779,552000005.0
2006-09-27 11:10:00,0.65765,0.65823,0.65717,0.65794,563899998.0
2006-09-27 11:15:00,0.65815,0.65858,0.65755,0.65858,555600003.0
2006-09-27 11:20:00,0.65845,0.65866,0.65787,0.65823,708599996.0
2006-09-27 11:25:00,0.65815,0.65845,0.65783,0.65785,442700001.0
2006-09-27 11:30:00,0.65776,0.659,0.65773,0.65875,628799996.0
2006-09-27 11:35:00,0.65878,0.65942,0.65865,0.65923,598899991.0
2006-09-27 11:40:00,0.65902,0.6599,0.65897,0.65989,575200000.0
2006-09-27 11:45:00,0.65948,0.66018,0.65935,0.6601,500099994.0
2006-09-27 11:50:00,0.66016,0.66016,0.65972,0.65989,416800003.0
2006-09-27 11:55:00,0.65976,0.65994,0.65939,0.65952,487700000.0
2006-09-27 12:00:00,0.65947,0.65947,0.65889,0.659,427900000.0
2006-09-27 12:05:00,0.65905,0.65925,0.65848,0.6591,499499999.0
2006-09-27 12:10:00,0.65917,0.65961,0.65895,0.65945,517199995.0
2006-09-27 12:15:00,0.65934,0.65963,0.6593,0.65937,394899998.0
2006-09-27 12:20:00,0.65945,0.65962,0.65928,0.65944,377999999.0
2006-09-27 12:25:00,0.65952,0.65974,0.65934,0.65969,382400000.0
2006-09-27 12:30:00,0.65963,0.65973,0.65921,0.65938,518399998.0
2006-09-27 12:35:00,0.65941,0.65964,0.65928,0.65945,360599998.0
2006-09-27 12:40:00,0.65935,0.65936,0.65819,0.65845,452400001.0
2006-09-27 12:45:00,0.65852,0.6587,0.6582,0.65852,513299999.0
2006-09-27 12:50:00,0.65845,0.65892,0.65835,0.65887,517899997.0
2006-09-27 12:55:00,0.65875,0.65908,0.65866,0.65908,567799997.0
2006-09-27 13:00:00,0.65897,0.65934,0.65878,0.65902,562200001.0
2006-09-27 13:05:00,0.65892,0.6595,0.65843,0.65925,523100001.0
2006-09-27 13:10:00,0.6593,0.65947,0.65912,0.65943,545800003.0
2006-09-27 13:15:00,0.65954,0.65954,0.65866,0.65876,366600002.0
2006-09-27 13:20:00,0.65881,0.65892,0.6585,0.6585,600100004.0
2006-09-27 13:25:00,0.65867,0.6587,0.65817,0.65822,474999995.0
2006-09-27 13:30:00,0.6581,0.65862,0.6581,0.65845,411100002.0
2006-09-27 13:35:00,0.65837,0.65837,0.658,0.65806,403399999.0
2006-09-27 13:40:00,0.65808,0.65816,0.65774,0.65807,508500002.0
2006-09-27 13:45:00,0.65809,0.65834,0.65793,0.65817,440799998.0
2006-09-27 13:50:00,0.65822,0.6584,0.65797,0.6581,413799994.0
2006-09-27 13:55:00,0.65808,0.65828,0.65797,0.65807,352699998.0
2006-09-27 14:00:00,0.65807,0.65817,0.65775,0.65815,423500002.0
2006-09-27 14:05:00,0.65808,0.65808,0.65763,0.65777,566300001.0
2006-09-27 14:10:00,0.65794,0.65841,0.65788,0.65838,346399997.0
2006-09-27 14:15:00,0.65835,0.65851,0.65815,0.65832,417700000.0
2006-09-27 14:20:00,0.65828,0.6584,0.65797,0.65823,363600000.0
2006-09-27 14:25:00,0.65814,0.65839,0.65787,0.65822,411500004.0
2006-09-27 14:30:00,0.6584,0.65929,0.6584,0.65884,316100000.0
2006-09-27 14:35:00,0.65876,0.65899,0.6583,0.65843,382100001.0
2006-09-27 14:40:00,0.65833,0.65848,0.65798,0.6581,431400000.0
2006-09-27 14:45:00,0.65798,0.65824,0.65767,0.65797,546300003.0
2006-09-27 14:50:00,0.6579,0.65806,0.65739,0.65781,506599998.0
2006-09-27 14:55:00,0.65763,0.65814,0.65749,0.65757,554199998.0
2006-09-27 15:00:00,0.65774,0.65776,0.65687,0.6573,440200001.0
2006-09-27 15:05:00,0.65697,0.65746,0.65684,0.65738,769999988.0
2006-09-27 15:10:00,0.65725,0.65743,0.65654,0.65698,567600000.0
2006-09-27 15:15:00,0.6568,0.65735,0.65643,0.65719,548299999.0
2006-09-27 15:20:00,0.65747,0.65747,0.65647,0.65695,509299997.0
2006-09-27 15:25:00,0.65712,0.65712,0.6565,0.6569,590200002.0
2006-09-27 15:30:00,0.65707,0.65723,0.65551,0.65582,491400001.0
2006-09-27 15:35:00,0.65553,0.65604,0.65537,0.6557,497800000.0
2006-09-27 15:40:00,0.65549,0.65563,0.65411,0.65412,544499999.0
2006-09-27 15:45:00,0.65424,0.65487,0.65347,0.65474,539000000.0
2006-09-27 15:50:00,0.65475,0.65503,0.65403,0.65471,556799996.0
2006-09-27 15:55:00,0.65476,0.65501,0.65432,0.65468,604599997.0
2006-09-27 16:00:00,0.65449,0.65461,0.65326,0.65368,573300004.0
2006-09-27 16:05:00,0.65328,0.6539,0.65291,0.65378,545400002.0
2006-09-27 16:10:00,0.65349,0.65452,0.65336,0.6543,474999997.0
2006-09-27 16:15:00,0.65408,0.65492,0.65398,0.65482,630300001.0
2006-09-27 16:20:00,0.65525,0.65541,0.6545,0.65504,574000003.0
2006-09-27 16:25:00,0.65504,0.65517,0.65425,0.65477,389400003.0
2006-09-27 16:30:00,0.6549,0.6552,0.6545,0.65498,608599996.0
2006-09-27 16:35:00,0.65535,0.65545,0.65489,0.65531,502000001.0
2006-09-27 16:40:00,0.6553,0.65575,0.65482,0.65535,597399996.0
2006-09-27 16:45:00,0.65526,0.65609,0.65511,0.65597,559599999.0
2006-09-27 16:50:00,0.65594,0.65609,0.65523,0.65561,580100005.0
2006-09-27 16:55:00,0.65511,0.65604,0.65509,0.65573,566899995.0
2006-09-27 17:00:00,0.65563,0.65627,0.65549,0.65605,615899997.0
2006-09-27 17:05:00,0.65571,0.6565,0.65557,0.65638,493499996.0
2006-09-27 17:10:00,0.65632,0.65675,0.65602,0.65654,563799996.0
2006-09-27 17:15:00,0.65633,0.65655,0.65604,0.65627,488499997.0
2006-09-27 17:20:00,0.65634,0.65736,0.65622,0.65684,601600004.0
2006-09-27 17:25:00,0.6569,0.6575,0.65658,0.65727,549600003.0
2006-09-27 17:30:00,0.65727,0.6575,0.65677,0.65727,541400000.0
2006-09-27 17:35:00,0.65703,0.65782,0.65698,0.65731,640899991.0
2006-09-27 17:40:00,0.65738,0.65815,0.65721,0.6577,542700002.0
2006-09-27 17:45:00,0.65779,0.65779,0.65697,0.65702,580999999.0
2006-09-27 17:50:00,0.65693,0.65729,0.65685,0.657,445600001.0
2006-09-27 17:55:00,0.65657,0.65705,0.65646,0.65678,719599997.0
2006-09-27 18:00:00,0.65681,0.65707,0.65643,0.65691,930400000.0
2006-09-27 18:05:00,0.65702,0.65723,0.65642,0.65684,1044399996.0
2006-09-27 18:10:00,0.65667,0.65712,0.6564,0.6564,535700005.0
2006-09-27 18:15:00,0.65667,0.65707,0.6561,0.65624,1183400003.0
2006-09-27 18:20:00,0.65613,0.65695,0.65613,0.65666,872200000.0
2006-09-27 18:25:00,0.65655,0.657,0.65634,0.65661,932399999.0
2006-09-27 18:30:00,0.65651,0.65689,0.65626,0.65643,756599996.0
2006-09-27 18:35:00,0.65649,0.65716,0.65641,0.6571,740599996.0
2006-09-27 18:40:00,0.65694,0.6572,0.6565,0.657,1326399989.0
2006-09-27 18:45:00,0.65707,0.65712,0.65581,0.6564,1032900005.0
2006-09-27 18:50:00,0.65634,0.65654,0.65609,0.65649,459300005.0
2006-09-27 18:55:00,0.65669,0.65669,0.65607,0.6561,605900002.0
2006-09-27 19:00:00,0.656,0.65674,0.656,0.65616,769499999.0
2006-09-27 19:05:00,0.65626,0.65667,0.65603,0.65616,865000004.0
2006-09-27 19:10:00,0.65641,0.65668,0.65594,0.65602,474099998.0
2006-09-27 19:15:00,0.65629,0.65648,0.65576,0.65644,556400003.0
2006-09-27 19:20:00,0.65624,0.65641,0.65584,0.65607,570400002.0
2006-09-27 19:25:00,0.65611,0.65633,0.65576,0.65583,662800003.0
2006-09-27 19:30:00,0.65575,0.65628,0.65563,0.65613,850600005.0
2006-09-27 19:35:00,0.65621,0.65628,0.65539,0.65574,740800002.0
2006-09-27 19:40:00,0.65578,0.65613,0.65536,0.65536,441200002.0
2006-09-27 19:45:00,0.65553,0.65609,0.65537,0.65537,544699997.0
2006-09-27 19:50:00,0.65564,0.65606,0.65537,0.65555,782399999.0
2006-09-27 19:55:00,0.6553,0.65601,0.6553,0.65586,825200004.0
2006-09-27 20:00:00,0.65587,0.65605,0.65536,0.65565,745699991.0
2006-09-27 20:05:00,0.65568,0.65619,0.65529,0.65578,826499999.0
2006-09-27 20:10:00,0.65535,0.65604,0.65535,0.65589,520199996.0
2006-09-27 20:15:00,0.65586,0.65596,0.65507,0.65532,1033300003.0
2006-09-27 20:20:00,0.65544,0.65567,0.65502,0.65514,659899997.0
2006-09-27 20:25:00,0.65559,0.65573,0.65478,0.65548,722199998.0
2006-09-27 20:30:00,0.65562,0.65589,0.65511,0.65589,925399988.0
2006-09-27 20:35:00,0.65565,0.65605,0.65545,0.65586,786999994.0
2006-09-27 20:40:00,0.65583,0.65629,0.65561,0.65601,738199996.0
2006-09-27 20:45:00,0.65606,0.65621,0.65566,0.65572,470999995.0
2006-09-27 20:50:00,0.65582,0.65633,0.65578,0.65622,844300000.0
2006-09-27 20:55:00,0.65609,0.65632,0.65565,0.65605,893699997.0
2006-09-27 21:00:00,0.65578,0.65599,0.65503,0.65518,682000001.0
2006-09-27 21:05:00,0.65541,0.65546,0.65473,0.65511,750800002.0
2006-09-27 21:10:00,0.65506,0.65526,0.65479,0.65499,574299999.0
2006-09-27 21:15:00,0.65492,0.65534,0.6547,0.65487,829899999.0
2006-09-27 21:20:00,0.65492,0.65519,0.65449,0.65449,706499996.0
2006-09-27 21:25:00,0.65462,0.65467,0.65378,0.65402,611200000.0
2006-09-27 21:30:00,0.65404,0.65468,0.65397,0.65444,641200003.0
2006-09-27 21:35:00,0.65444,0.65473,0.65404,0.65459,780600005.0
2006-09-27 21:40:00,0.6547,0.65478,0.65426,0.6545,670700002.0
2006-09-27 21:45:00,0.65458,0.6551,0.65442,0.65462,559499997.0
2006-09-27 21:50:00,0.65488,0.65544,0.65476,0.65521,614999999.0
2006-09-27 21:55:00,0.65526,0.65553,0.65492,0.65538,669599997.0
2006-09-27 22:00:00,0.65517,0.65597,0.65513,0.6558,603399998.0
2006-09-27 22:05:00,0.65575,0.65598,0.65542,0.65569,718100002.0
2006-09-27 22:10:00,0.65564,0.65579,0.65545,0.65571,604599994.0
2006-09-27 22:15:00,0.65567,0.65596,0.65558,0.65565,519899998.0
2006-09-27 22:20:00,0.65575,0.65599,0.6555,0.65572,671499995.0
2006-09-27 22:25:00,0.65569,0.6561,0.65553,0.65568,503900000.0
2006-09-27 22:30:00,0.65574,0.6562,0.65565,0.65592,636799999.0
2006-09-27 22:35:00,0.65618,0.65632,0.65539,0.65593,547600000.0
2006-09-27 22:40:00,0.6559,0.65606,0.65534,0.65546,656099996.0
2006-09-27 22:45:00,0.65524,0.65598,0.65516,0.65584,694699999.0
2006-09-27 22:50:00,0.65587,0.65587,0.65516,0.6554,733600000.0
2006-09-27 22:55:00,0.65561,0.65588,0.65514,0.65536,647799999.0
2006-09-27 23:00:00,0.65552,0.65609,0.65542,0.65568,591000001.0
2006-09-27 23:05:00,0.65563,0.65623,0.65558,0.65596,598399999.0
2006-09-27 23:10:00,0.65604,0.65623,0.65573,0.65603,440100000.0
2006-09-27 23:15:00,0.65603,0.65615,0.65559,0.65588,458399997.0
2006-09-27 23:20:00,0.65594,0.65607,0.65546,0.65555,559499996.0
2006-09-27 23:25:00,0.65569,0.65601,0.65523,0.65542,576400003.0
2006-09-27 23:30:00,0.65517,0.65547,0.65468,0.655,618199997.0
2006-09-27 23:35:00,0.65507,0.65533,0.65476,0.65515,463999999.0
2006-09-27 23:40:00,0.65498,0.65528,0.65463,0.65497,511500000.0
2006-09-27 23:45:00,0.655,0.6557,0.65481,0.65563,700200001.0
2006-09-27 23:50:00,0.6554,0.65575,0.65526,0.65557,501200000.0
2006-09-27 23:55:00,0.65556,0.65598,0.65537,0.65579,493899997.0
2006-09-28 00:00:00,0.65581,0.65633,0.65547,0.65625,641199999.0
2006-09-28 00:05:00,0.65647,0.65652,0.65573,0.65608,489200000.0
2006-09-28 00:10:00,0.65597,0.65617,0.65551,0.65586,501799996.0
2006-09-28 00:15:00,0.65562,0.65611,0.65547,0.65611,532800001.0
2006-09-28 00:20:00,0.65594,0.65605,0.65548,0.65581,505299998.0
2006-09-28 00:25:00,0.65582,0.65592,0.65549,0.65549,567399997.0
2006-09-28 00:30:00,0.65548,0.65615,0.65541,0.656,463199999.0
2006-09-28 00:35:00,0.6561,0.65641,0.65598,0.65626,529599998.0
2006-09-28 00:40:00,0.65611,0.65635,0.65582,0.65617,527500000.0
2006-09-28 00:45:00,0.65622,0.65641,0.65584,0.65637,643400001.0
2006-09-28 00:50:00,0.65628,0.65664,0.65598,0.65645,401099995.0
2006-09-28 00:55:00,0.65649,0.6567,0.65611,0.65628,587799997.0
2006-09-28 01:00:00,0.65645,0.65653,0.65597,0.65618,353599998.0
2006-09-28 01:05:00,0.65626,0.65652,0.6561,0.65635,550500000.0
2006-09-28 01:10:00,0.65642,0.65642,0.65588,0.65604,604899998.0
2006-09-28 01:15:00,0.65605,0.6562,0.65568,0.65596,577799999.0
2006-09-28 01:20:00,0.65591,0.65619,0.65568,0.65614,567500000.0
2006-09-28 01:25:00,0.65584,0.65622,0.65568,0.6559,553399998.0
2006-09-28 01:30:00,0.65586,0.65619,0.65567,0.65609,507999993.0
2006-09-28 01:35:00,0.65616,0.65619,0.65581,0.65615,571099991.0
2006-09-28 01:40:00,0.65614,0.65621,0.65583,0.65609,569900003.0
2006-09-28 01:45:00,0.65602,0.65622,0.65562,0.65622,590000000.0
2006-09-28 01:50:00,0.65616,0.6563,0.65579,0.65625,505399999.0
2006-09-28 01:55:00,0.65629,0.65659,0.65589,0.65635,483799999.0
2006-09-28 02:00:00,0.65634,0.65665,0.65612,0.6565,636999998.0
2006-09-28 02:05:00,0.65635,0.65664,0.65614,0.65638,603000000.0
2006-09-28 02:10:00,0.65639,0.65672,0.65621,0.65664,665700003.0
2006-09-28 02:15:00,0.65687,0.65717,0.65656,0.65692,606200000.0
2006-09-28 02:20:00,0.657,0.65754,0.65679,0.65726,808799990.0
2006-09-28 02:25:00,0.65753,0.65817,0.65729,0.65738,555200000.0
2006-09-28 02:30:00,0.65745,0.6581,0.65724,0.65786,580400001.0
2006-09-28 02:35:00,0.65773,0.65864,0.65761,0.65839,532500000.0
2006-09-28 02:40:00,0.65846,0.65859,0.65736,0.65807,586700000.0
2006-09-28 02:45:00,0.65808,0.65826,0.65774,0.65795,568700005.0
2006-09-28 02:50:00,0.65801,0.65818,0.65751,0.65795,698599997.0
2006-09-28 02:55:00,0.65798,0.65811,0.65757,0.65766,730200001.0
2006-09-28 03:00:00,0.65783,0.65816,0.65759,0.65796,795599999.0
2006-09-28 03:05:00,0.65786,0.65805,0.65766,0.65787,666299994.0
2006-09-28 03:10:00,0.65798,0.65806,0.65763,0.65802,716999997.0
2006-09-28 03:15:00,0.65802,0.65805,0.6574,0.65778,730499996.0
2006-09-28 03:20:00,0.65769,0.65807,0.65726,0.65779,684400004.0
2006-09-28 03:25:00,0.65787,0.65814,0.65739,0.65767,565299997.0
2006-09-28 03:30:00,0.65779,0.6578,0.65686,0.65721,584499998.0
2006-09-28 03:35:00,0.65709,0.65758,0.65654,0.65668,634499993.0
2006-09-28 03:40:00,0.65645,0.65686,0.6563,0.65674,725299998.0
2006-09-28 03:45:00,0.65641,0.65684,0.65612,0.65665,669999998.0
2006-09-28 03:50:00,0.65646,0.65669,0.65619,0.65654,733000004.0
2006-09-28 03:55:00,0.65641,0.65664,0.65612,0.6564,743399996.0
2006-09-28 04:00:00,0.65628,0.65648,0.65575,0.656,642900000.0
2006-09-28 04:05:00,0.65599,0.6563,0.6557,0.65621,776899999.0
2006-09-28 04:10:00,0.65612,0.65643,0.65582,0.656,837500002.0
2006-09-28 04:15:00,0.65607,0.6564,0.65585,0.65634,704500001.0
2006-09-28 04:20:00,0.65632,0.65638,0.65578,0.65595,834999995.0
2006-09-28 04:25:00,0.65611,0.65628,0.65576,0.65611,625399993.0
2006-09-28 04:30:00,0.65605,0.65632,0.65565,0.65581,656899999.0
2006-09-28 04:35:00,0.65589,0.65604,0.65566,0.65587,605400004.0
2006-09-28 04:40:00,0.65573,0.65601,0.65546,0.65571,545599999.0
2006-09-28 04:45:00,0.65567,0.65624,0.65564,0.65579,782100000.0
2006-09-28 04:50:00,0.65575,0.65594,0.65523,0.65549,541900000.0
2006-09-28 04:55:00,0.65544,0.65569,0.65513,0.65543,683000001.0
2006-09-28 05:00:00,0.65566,0.65566,0.65483,0.65519,779099993.0
2006-09-28 05:05:00,0.65514,0.6553,0.65474,0.65516,770699996.0
2006-09-28 05:10:00,0.65491,0.65522,0.65478,0.65518,619099998.0
2006-09-28 05:15:00,0.65498,0.6553,0.65476,0.6553,682000003.0
2006-09-28 05:20:00,0.65519,0.65537,0.65494,0.65511,615099998.0
2006-09-28 05:25:00,0.65498,0.65538,0.6547,0.65517,719500004.0
2006-09-28 05:30:00,0.65501,0.65525,0.65444,0.65523,759099996.0
2006-09-28 05:35:00,0.65509,0.65551,0.65477,0.65529,680100003.0
2006-09-28 05:40:00,0.65518,0.65532,0.6549,0.65513,628099997.0
2006-09-28 05:45:00,0.65515,0.65534,0.65496,0.65518,746999995.0
2006-09-28 05:50:00,0.65511,0.65544,0.6549,0.65517,479999999.0
2006-09-28 05:55:00,0.6551,0.65547,0.65493,0.65523,653299998.0
2006-09-28 06:00:00,0.65517,0.6556,0.65499,0.65545,636299998.0
2006-09-28 06:05:00,0.65551,0.65574,0.6551,0.65552,866800000.0
2006-09-28 06:10:00,0.65551,0.65572,0.6551,0.65535,577800001.0
2006-09-28 06:15:00,0.65526,0.65578,0.65517,0.65555,682100000.0
2006-09-28 06:20:00,0.65558,0.65589,0.65518,0.65552,782299996.0
2006-09-28 06:25:00,0.65565,0.6558,0.65534,0.65568,878400001.0
2006-09-28 06:30:00,0.65556,0.65574,0.65496,0.65528,738700001.0
2006-09-28 06:35:00,0.65534,0.65564,0.65497,0.65535,769100002.0
2006-09-28 06:40:00,0.65522,0.65549,0.65497,0.65535,738599999.0
2006-09-28 06:45:00,0.65538,0.65574,0.65523,0.65551,690399998.0
2006-09-28 06:50:00,0.65529,0.65604,0.65521,0.65604,537499998.0
2006-09-28 06:55:00,0.65596,0.65663,0.65563,0.65643,785800001.0
2006-09-28 07:00:00,0.6563,0.65669,0.65578,0.65656,600400001.0
2006-09-28 07:05:00,0.65627,0.65661,0.6559,0.65602,747800005.0
2006-09-28 07:10:00,0.65622,0.65657,0.65586,0.65643,738199995.0
2006-09-28 07:15:00,0.65645,0.65645,0.65571,0.65601,557300001.0
2006-09-28 07:20:00,0.65612,0.65634,0.65552,0.65585,552200000.0
2006-09-28 07:25:00,0.65574,0.65634,0.6554,0.65613,600200000.0
2006-09-28 07:30:00,0.65586,0.65651,0.65572,0.6562,869100003.0
2006-09-28 07:35:00,0.65573,0.65635,0.65569,0.65612,735000004.0
2006-09-28 07:40:00,0.65598,0.6563,0.65556,0.6562,712099996.0
2006-09-28 07:45:00,0.65593,0.65624,0.65557,0.65601,748800002.0
2006-09-28 07:50:00,0.65613,0.65648,0.65556,0.65593,842299999.0
2006-09-28 07:55:00,0.65611,0.65639,0.65563,0.65572,630100004.0
2006-09-28 08:00:00,0.6561,0.65633,0.65536,0.65562,783399998.0
2006-09-28 08:05:00,0.65549,0.65607,0.65522,0.65591,888199994.0
2006-09-28 08:10:00,0.65611,0.65614,0.65552,0.65583,526800000.0
2006-09-28 08:15:00,0.65607,0.6561,0.65548,0.65585,613900002.0
2006-09-28 08:20:00,0.65598,0.65663,0.65569,0.65633,623900000.0
2006-09-28 08:25:00,0.65616,0.65697,0.65595,0.65678,494099997.0
2006-09-28 08:30:00,0.65687,0.65734,0.65648,0.65688,765299998.0
2006-09-28 08:35:00,0.65693,0.6573,0.65669,0.65717,558799999.0
2006-09-28 08:40:00,0.65724,0.65732,0.65657,0.6569,689400004.0
2006-09-28 08:45:00,0.65694,0.65728,0.65659,0.65698,554000003.0
2006-09-28 08:50:00,0.65716,0.65725,0.65655,0.65704,683900000.0
2006-09-28 08:55:00,0.65705,0.65738,0.65666,0.65713,609399998.0
2006-09-28 09:00:00,0.65709,0.65739,0.65668,0.65721,595900001.0
2006-09-28 09:05:00,0.65685,0.65718,0.65662,0.65684,713099997.0
2006-09-28 09:10:00,0.65683,0.6571,0.65637,0.65648,677499998.0
2006-09-28 09:15:00,0.65654,0.6571,0.6565,0.65673,812799997.0
2006-09-28 09:20:00,0.65686,0.65706,0.65614,0.65629,736100000.0
2006-09-28 09:25:00,0.65616,0.65662,0.65599,0.65644,624500000.0
2006-09-28 09:30:00,0.65625,0.65669,0.65572,0.65608,837900008.0
2006-09-28 09:35:00,0.65642,0.65655,0.65584,0.65596,705100004.0
2006-09-28 09:40:00,0.65591,0.65638,0.65577,0.65612,695799995.0
2006-09-28 09:45:00,0.65583,0.65627,0.65521,0.65545,502500000.0
2006-09-28 09:50:00,0.6556,0.65578,0.65506,0.65551,550800004.0
2006-09-28 09:55:00,0.65531,0.65582,0.6549,0.65572,515699997.0
2006-09-28 10:00:00,0.65569,0.65577,0.655,0.65533,634699999.0
2006-09-28 10:05:00,0.65539,0.65611,0.65523,0.65592,901999994.0
2006-09-28 10:10:00,0.6557,0.65625,0.65551,0.65597,719399996.0
2006-09-28 10:15:00,0.65607,0.65629,0.65558,0.65591,766800001.0
2006-09-28 10:20:00,0.65612,0.65635,0.65551,0.65635,624599999.0
2006-09-28 10:25:00,0.65617,0.65638,0.65523,0.6557,725499998.0
2006-09-28 10:30:00,0.65565,0.65584,0.65511,0.65533,651100001.0
2006-09-28 10:35:00,0.6555,0.65601,0.65513,0.6556,655100000.0
2006-09-28 10:40:00,0.65556,0.65594,0.6552,0.65564,647099998.0
2006-09-28 10:45:00,0.65547,0.65603,0.6551,0.65569,711399999.0
2006-09-28 10:50:00,0.656,0.65624,0.65537,0.65547,644600003.0
2006-09-28 10:55:00,0.65553,0.65604,0.6554,0.65578,660799995.0
2006-09-28 11:00:00,0.65594,0.65613,0.65515,0.65581,925799999.0
2006-09-28 11:05:00,0.65571,0.65615,0.65551,0.65594,592800002.0
2006-09-28 11:10:00,0.65605,0.65637,0.65565,0.65625,772699998.0
2006-09-28 11:15:00,0.6561,0.6562,0.65552,0.656,827299999.0
2006-09-28 11:20:00,0.65593,0.65618,0.65564,0.65609,671499995.0
2006-09-28 11:25:00,0.65606,0.65623,0.65563,0.6557,770700001.0
2006-09-28 11:30:00,0.65615,0.65624,0.65565,0.656,524499999.0
2006-09-28 11:35:00,0.65609,0.65632,0.65549,0.65591,728500001.0
2006-09-28 11:40:00,0.65609,0.65614,0.655,0.65531,636199998.0
2006-09-28 11:45:00,0.65528,0.65576,0.65468,0.65491,570799996.0
2006-09-28 11:50:00,0.65498,0.65554,0.65485,0.65554,581099998.0
2006-09-28 11:55:00,0.65555,0.65576,0.65502,0.65541,687399997.0
2006-09-28 12:00:00,0.65521,0.65587,0.65512,0.65572,896100004.0
2006-09-28 12:05:00,0.65548,0.65598,0.65541,0.65592,821899997.0
2006-09-28 12:10:00,0.65581,0.65622,0.65546,0.65573,644700000.0
2006-09-28 12:15:00,0.65549,0.65589,0.65517,0.65543,842000000.0
2006-09-28 12:20:00,0.65557,0.65584,0.65514,0.65575,670599999.0
2006-09-28 12:25:00,0.65548,0.65572,0.65498,0.65535,693999998.0
2006-09-28 12:30:00,0.65561,0.65575,0.6551,0.65517,719499994.0
2006-09-28 12:35:00,0.65519,0.65604,0.65519,0.6558,608399997.0
2006-09-28 12:40:00,0.65556,0.65616,0.65528,0.65556,657999999.0
2006-09-28 12:45:00,0.6554,0.65583,0.65508,0.65555,504499997.0
2006-09-28 12:50:00,0.65558,0.65583,0.65506,0.65567,732599995.0
2006-09-28 12:55:00,0.65574,0.65609,0.65526,0.65576,794099999.0
2006-09-28 13:00:00,0.65565,0.65616,0.65552,0.6558,631199998.0
2006-09-28 13:05:00,0.65578,0.6562,0.65538,0.65586,712600004.0
2006-09-28 13:10:00,0.6557,0.65616,0.65554,0.65554,605799993.0
2006-09-28 13:15:00,0.65608,0.65611,0.65541,0.65543,532100001.0
2006-09-28 13:20:00,0.65579,0.6561,0.65538,0.65558,888599997.0
2006-09-28 13:25:00,0.65582,0.65608,0.65539,0.65606,696899993.0
2006-09-28 13:30:00,0.65594,0.65608,0.65526,0.65557,664900002.0
2006-09-28 13:35:00,0.65563,0.65607,0.65536,0.65559,673399997.0
2006-09-28 13:40:00,0.65587,0.65589,0.65507,0.65533,631799999.0
2006-09-28 13:45:00,0.65543,0.65561,0.65499,0.65553,544200000.0
2006-09-28 13:50:00,0.65545,0.65565,0.65493,0.65551,801999998.0
2006-09-28 13:55:00,0.65555,0.65601,0.6549,0.65578,542599998.0
2006-09-28 14:00:00,0.65565,0.65619,0.65552,0.65589,746299993.0
2006-09-28 14:05:00,0.65556,0.65596,0.65512,0.65564,649400001.0
2006-09-28 14:10:00,0.65567,0.65582,0.6551,0.65532,580700000.0
2006-09-28 14:15:00,0.65552,0.65578,0.65507,0.65531,698900000.0
2006-09-28 14:20:00,0.65526,0.65577,0.65497,0.65543,538599998.0
2006-09-28 14:25:00,0.65558,0.6559,0.65504,0.65536,635800002.0
2006-09-28 14:30:00,0.65533,0.65562,0.65413,0.65473,779000006.0
2006-09-28 14:35:00,0.65454,0.65503,0.65424,0.6548,702599998.0
2006-09-28 14:40:00,0.65465,0.65504,0.65413,0.65464,660499999.0
2006-09-28 14:45:00,0.65468,0.65483,0.65417,0.65453,633799997.0
2006-09-28 14:50:00,0.65419,0.65453,0.65355,0.65414,577000000.0
2006-09-28 14:55:00,0.65398,0.65463,0.6539,0.65437,518499999.0
2006-09-28 15:00:00,0.65448,0.65539,0.65436,0.65465,740200001.0
2006-09-28 15:05:00,0.65472,0.65503,0.65417,0.65472,708600000.0
2006-09-28 15:10:00,0.65455,0.65502,0.65435,0.65493,607799997.0
2006-09-28 15:15:00,0.65509,0.65509,0.6542,0.6542,746999998.0
2006-09-28 15:20:00,0.65412,0.65498,0.65412,0.6546,906699995.0
2006-09-28 15:25:00,0.65456,0.65498,0.65427,0.65487,869799998.0
2006-09-28 15:30:00,0.65478,0.65499,0.65418,0.6547,663700003.0
2006-09-28 15:35:00,0.65434,0.65489,0.65408,0.65457,510000002.0
2006-09-28 15:40:00,0.6547,0.65482,0.65417,0.65417,559600002.0
2006-09-28 15:45:00,0.65478,0.65522,0.65438,0.65465,608299997.0
2006-09-28 15:50:00,0.65492,0.65551,0.65468,0.65499,580499997.0
2006-09-28 15:55:00,0.6552,0.65535,0.6547,0.65522,786999995.0
2006-09-28 16:00:00,0.65509,0.65549,0.65475,0.65498,526000000.0
2006-09-28 16:05:00,0.65562,0.65658,0.65502,0.65641,664099996.0
2006-09-28 16:10:00,0.65662,0.65662,0.65554,0.65582,577099999.0
2006-09-28 16:15:00,0.65594,0.65619,0.65549,0.65583,709899998.0
2006-09-28 16:20:00,0.65597,0.65615,0.65492,0.65508,686100001.0
2006-09-28 16:25:00,0.6553,0.65569,0.65495,0.6554,665199997.0
2006-09-28 16:30:00,0.65565,0.65626,0.65538,0.656,842300000.0
2006-09-28 16:35:00,0.65615,0.65618,0.6553,0.65578,561999997.0
2006-09-28 16:40:00,0.65581,0.6562,0.65536,0.65542,600099997.0
2006-09-28 16:45:00,0.65533,0.65594,0.65509,0.65568,682600000.0
2006-09-28 16:50:00,0.65604,0.65607,0.65511,0.65543,707699997.0
2006-09-28 16:55:00,0.65553,0.65624,0.65514,0.65597,673699998.0
2006-09-28 17:00:00,0.65588,0.65641,0.65559,0.65641,618300004.0
2006-09-28 17:05:00,0.65633,0.65648,0.65585,0.65601,587299998.0
2006-09-28 17:10:00,0.65589,0.65618,0.65534,0.65553,730600001.0
2006-09-28 17:15:00,0.65569,0.65625,0.65526,0.65599,828599999.0
2006-09-28 17:20:00,0.65621,0.65648,0.65563,0.6563,596799998.0
2006-09-28 17:25:00,0.65637,0.65647,0.65578,0.65606,668900000.0
2006-09-28 17:30:00,0.65561,0.65596,0.65518,0.65546,743999999.0
2006-09-28 17:35:00,0.65528,0.65574,0.65492,0.65562,700499997.0
2006-09-28 17:40:00,0.65526,0.65571,0.65501,0.65535,664699996.0
2006-09-28 17:45:00,0.65518,0.65558,0.65477,0.65477,575299997.0
2006-09-28 17:50:00,0.65493,0.65562,0.65488,0.65536,692299999.0
2006-09-28 17:55:00,0.65529,0.65563,0.65496,0.65555,899300002.0
2006-09-28 18:00:00,0.65554,0.65554,0.65487,0.655,944999996.0
2006-09-28 18:05:00,0.65518,0.65589,0.65497,0.65565,1365999999.0
2006-09-28 18:10:00,0.6553,0.65614,0.65521,0.65583,664000001.0
2006-09-28 18:15:00,0.65573,0.65591,0.65525,0.65553,1427600005.0
2006-09-28 18:20:00,0.6557,0.65577,0.65511,0.6557,1196899996.0
2006-09-28 18:25:00,0.65569,0.65574,0.65513,0.65565,1253499995.0
2006-09-28 18:30:00,0.65575,0.65589,0.65493,0.65564,1087799996.0
2006-09-28 18:35:00,0.65571,0.65575,0.65503,0.65558,1183500002.0
2006-09-28 18:40:00,0.65562,0.65581,0.65505,0.65536,1681199998.0
2006-09-28 18:45:00,0.65563,0.65583,0.65511,0.65535,1450400002.0
2006-09-28 18:50:00,0.65534,0.6557,0.65514,0.65562,740499995.0
2006-09-28 18:55:00,0.65565,0.65573,0.65512,0.6556,921099999.0
2006-09-28 19:00:00,0.65564,0.65572,0.65511,0.65546,793100000.0
2006-09-28 19:05:00,0.65533,0.65568,0.65491,0.65567,1055299996.0
2006-09-28 19:10:00,0.65552,0.65579,0.65511,0.6556,681500000.0
2006-09-28 19:15:00,0.65557,0.65589,0.65521,0.65557,640800001.0
2006-09-28 19:20:00,0.65559,0.65594,0.65512,0.65512,866499990.0
2006-09-28 19:25:00,0.65529,0.6557,0.65504,0.65542,677799996.0
2006-09-28 19:30:00,0.65561,0.6559,0.65498,0.65545,692900000.0
2006-09-28 19:35:00,0.65545,0.65601,0.65509,0.65554,1276500005.0
2006-09-28 19:40:00,0.65513,0.65594,0.65513,0.65578,694200000.0
2006-09-28 19:45:00,0.6559,0.65608,0.65538,0.65573,739999996.0
2006-09-28 19:50:00,0.65589,0.65596,0.65529,0.65577,1000299996.0
2006-09-28 19:55:00,0.6554,0.65604,0.65533,0.65577,1209099996.0
2006-09-28 20:00:00,0.65576,0.65612,0.65541,0.65585,1024900004.0
2006-09-28 20:05:00,0.65587,0.65602,0.6556,0.65597,1143399986.0
2006-09-28 20:10:00,0.65592,0.65616,0.65552,0.65557,878099995.0
2006-09-28 20:15:00,0.65577,0.65597,0.65505,0.65555,1269299996.0
2006-09-28 20:20:00,0.65558,0.65572,0.65495,0.65553,635300001.0
2006-09-28 20:25:00,0.65562,0.65576,0.6548,0.65534,988500002.0
2006-09-28 20:30:00,0.65533,0.65557,0.65491,0.6554,1133699996.0
2006-09-28 20:35:00,0.65531,0.65588,0.65522,0.65577,1053599998.0
2006-09-28 20:40:00,0.65569,0.65596,0.65523,0.65575,984400001.0
2006-09-28 20:45:00,0.65538,0.65595,0.65538,0.6556,604699995.0
2006-09-28 20:50:00,0.65541,0.65601,0.6554,0.65592,1089399996.0
2006-09-28 20:55:00,0.65586,0.65637,0.65544,0.65611,1046499995.0
2006-09-28 21:00:00,0.65605,0.65642,0.65585,0.65596,923199996.0
2006-09-28 21:05:00,0.65603,0.65664,0.65553,0.65587,1091699997.0
2006-09-28 21:10:00,0.6558,0.65606,0.6554,0.65574,699099997.0
2006-09-28 21:15:00,0.65605,0.65637,0.65549,0.65615,1184699994.0
2006-09-28 21:20:00,0.65612,0.65645,0.65589,0.65635,1006200001.0
2006-09-28 21:25:00,0.65644,0.65697,0.6562,0.65637,914400002.0
2006-09-28 21:30:00,0.65644,0.65668,0.65602,0.6564,737499997.0
2006-09-28 21:35:00,0.65639,0.65663,0.65601,0.65619,929799996.0
2006-09-28 21:40:00,0.65622,0.65646,0.65592,0.65613,716300001.0
2006-09-28 21:45:00,0.65608,0.65694,0.65608,0.65672,785199999.0
2006-09-28 21:50:00,0.65666,0.65686,0.65615,0.65657,695799997.0
2006-09-28 21:55:00,0.65671,0.65682,0.65635,0.65675,671999998.0
2006-09-28 22:00:00,0.6567,0.65688,0.65634,0.65662,742899999.0
2006-09-28 22:05:00,0.65664,0.65682,0.65639,0.6568,904599997.0
2006-09-28 22:10:00,0.65669,0.65683,0.65635,0.6566,687899999.0
2006-09-28 22:15:00,0.65659,0.65706,0.65649,0.65679,732600001.0
2006-09-28 22:20:00,0.65665,0.65697,0.65651,0.65677,642200002.0
2006-09-28 22:25:00,0.65684,0.65721,0.65653,0.65697,638399996.0
2006-09-28 22:30:00,0.65693,0.65721,0.65667,0.65708,755599997.0
2006-09-28 22:35:00,0.65711,0.65763,0.65679,0.65752,788799999.0
2006-09-28 22:40:00,0.65769,0.65826,0.65708,0.65715,959500003.0
2006-09-28 22:45:00,0.65719,0.6579,0.65719,0.6575,700299999.0
2006-09-28 22:50:00,0.65764,0.6578,0.65693,0.65713,1016200000.0
2006-09-28 22:55:00,0.65713,0.65735,0.65664,0.65672,791799998.0
2006-09-28 23:00:00,0.65677,0.65725,0.65669,0.65707,804700005.0
2006-09-28 23:05:00,0.6567,0.65738,0.65669,0.65724,859299999.0
2006-09-28 23:10:00,0.65715,0.65742,0.65673,0.65718,667100002.0
2006-09-28 23:15:00,0.65724,0.65742,0.65674,0.65714,693499999.0
2006-09-28 23:20:00,0.65729,0.65756,0.65697,0.65734,587000005.0
2006-09-28 23:25:00,0.6574,0.65794,0.65723,0.6573,703900004.0
2006-09-28 23:30:00,0.6577,0.65777,0.65725,0.65758,615499997.0
2006-09-28 23:35:00,0.65754,0.65774,0.65661,0.65708,600599998.0
2006-09-28 23:40:00,0.65722,0.65728,0.65676,0.65692,563400004.0
2006-09-28 23:45:00,0.65687,0.65702,0.65634,0.65665,655000001.0
2006-09-28 23:50:00,0.6565,0.65674,0.65586,0.65601,669899992.0
2006-09-28 23:55:00,0.65651,0.65677,0.65611,0.65642,819999998.0
2006-09-29 00:00:00,0.65692,0.65692,0.65632,0.65649,697699991.0
2006-09-29 00:05:00,0.65664,0.65683,0.65634,0.65664,564699994.0
2006-09-29 00:10:00,0.65674,0.65694,0.6565,0.65675,724699996.0
2006-09-29 00:15:00,0.65675,0.65726,0.65652,0.65712,713999998.0
2006-09-29 00:20:00,0.65709,0.65748,0.65677,0.6574,754199999.0
2006-09-29 00:25:00,0.65727,0.65793,0.65707,0.65767,797600003.0
2006-09-29 00:30:00,0.65756,0.65808,0.65737,0.6575,815799999.0
2006-09-29 00:35:00,0.65742,0.65899,0.65733,0.65848,788500005.0
2006-09-29 00:40:00,0.65831,0.65889,0.65809,0.65832,642199999.0
2006-09-29 00:45:00,0.6583,0.65839,0.65297,0.65369,648200003.0
2006-09-29 00:50:00,0.65393,0.6544,0.65332,0.65378,765500003.0
2006-09-29 00:55:00,0.65403,0.65447,0.65359,0.65418,645499998.0
2006-09-29 01:00:00,0.6544,0.65476,0.65417,0.65424,520600002.0
2006-09-29 01:05:00,0.6541,0.65441,0.65341,0.65343,645699996.0
2006-09-29 01:10:00,0.65352,0.65363,0.65292,0.65329,703799998.0
2006-09-29 01:15:00,0.65336,0.65348,0.65199,0.65221,741800005.0
2006-09-29 01:20:00,0.65228,0.65282,0.65196,0.65224,565100001.0
2006-09-29 01:25:00,0.6528,0.65304,0.65246,0.65304,721699999.0
2006-09-29 01:30:00,0.65316,0.65317,0.65145,0.65152,870299997.0
2006-09-29 01:35:00,0.65156,0.65179,0.65113,0.6513,686399999.0
2006-09-29 01:40:00,0.65146,0.652,0.65106,0.65174,593999996.0
2006-09-29 01:45:00,0.65168,0.6522,0.65138,0.65153,603699997.0
2006-09-29 01:50:00,0.65143,0.65258,0.65109,0.65219,767000004.0
2006-09-29 01:55:00,0.65221,0.65231,0.65158,0.65161,691500005.0
2006-09-29 02:00:00,0.65171,0.65206,0.65127,0.65189,564299997.0
2006-09-29 02:05:00,0.65195,0.652,0.65126,0.65175,758400006.0
2006-09-29 02:10:00,0.65192,0.65205,0.65141,0.65185,460400000.0
2006-09-29 02:15:00,0.65169,0.65215,0.6515,0.65166,488699998.0
2006-09-29 02:20:00,0.65192,0.65204,0.65146,0.65173,529299998.0
2006-09-29 02:25:00,0.65181,0.65193,0.6511,0.65152,693600003.0
2006-09-29 02:30:00,0.65173,0.65186,0.65104,0.65124,511999996.0
2006-09-29 02:35:00,0.65131,0.65148,0.65068,0.65085,400700000.0
2006-09-29 02:40:00,0.65082,0.65141,0.65067,0.6514,454899997.0
2006-09-29 02:45:00,0.65126,0.65148,0.65073,0.65101,644700003.0
2006-09-29 02:50:00,0.6511,0.65142,0.65075,0.65096,572000003.0
2006-09-29 02:55:00,0.65077,0.65137,0.65057,0.65124,665300004.0
2006-09-29 03:00:00,0.65139,0.65217,0.65105,0.65184,470899999.0
2006-09-29 03:05:00,0.65184,0.65239,0.6517,0.65222,581200000.0
2006-09-29 03:10:00,0.65221,0.65258,0.65198,0.65236,577100000.0
2006-09-29 03:15:00,0.6522,0.65255,0.65147,0.6515,531200001.0
2006-09-29 03:20:00,0.65171,0.65221,0.65145,0.65187,565900001.0
2006-09-29 03:25:00,0.65181,0.65195,0.65134,0.65164,542700003.0
2006-09-29 03:30:00,0.65151,0.65199,0.65128,0.65145,429900000.0
2006-09-29 03:35:00,0.65166,0.65193,0.65129,0.65139,422399999.0
2006-09-29 03:40:00,0.65157,0.65173,0.65104,0.65123,573100003.0
2006-09-29 03:45:00,0.65149,0.6517,0.65101,0.6517,544399996.0
2006-09-29 03:50:00,0.65167,0.65222,0.65134,0.65216,520900001.0
2006-09-29 03:55:00,0.65181,0.65209,0.65162,0.65183,483599997.0
2006-09-29 04:00:00,0.65189,0.65205,0.65155,0.65193,564500001.0
2006-09-29 04:05:00,0.65184,0.65221,0.65166,0.65221,434500001.0
2006-09-29 04:10:00,0.652,0.65258,0.65193,0.65211,501400000.0
2006-09-29 04:15:00,0.65217,0.65244,0.65189,0.65224,480499999.0
2006-09-29 04:20:00,0.65229,0.65229,0.65167,0.65187,489700001.0
2006-09-29 04:25:00,0.65203,0.65236,0.65173,0.6522,466899995.0
2006-09-29 04:30:00,0.65208,0.65266,0.65195,0.6526,481900000.0
2006-09-29 04:35:00,0.65268,0.65307,0.65245,0.65288,500800002.0
2006-09-29 04:40:00,0.6531,0.65325,0.65256,0.65271,440800000.0
2006-09-29 04:45:00,0.65289,0.65307,0.65252,0.65275,587600001.0
2006-09-29 04:50:00,0.6531,0.6531,0.65246,0.65296,590500002.0
2006-09-29 04:55:00,0.65278,0.653,0.6524,0.6528,529900001.0
2006-09-29 05:00:00,0.65271,0.65325,0.65263,0.65293,471900002.0
2006-09-29 05:05:00,0.65273,0.65317,0.65261,0.65289,398800005.0
2006-09-29 05:10:00,0.65293,0.65321,0.65262,0.65297,498899996.0
2006-09-29 05:15:00,0.65312,0.65318,0.65262,0.65286,592100000.0
2006-09-29 05:20:00,0.65267,0.65317,0.65244,0.65281,568800001.0
2006-09-29 05:25:00,0.65276,0.65295,0.65219,0.65277,559700000.0
2006-09-29 05:30:00,0.65245,0.65278,0.65223,0.65272,512300000.0
2006-09-29 05:35:00,0.65279,0.65282,0.65184,0.65196,666300002.0
2006-09-29 05:40:00,0.65217,0.65226,0.65182,0.65208,595100002.0
2006-09-29 05:45:00,0.65183,0.65211,0.65153,0.65183,613399995.0
2006-09-29 05:50:00,0.6519,0.65232,0.65171,0.65232,611199998.0
2006-09-29 05:55:00,0.65203,0.65246,0.65185,0.65221,468999996.0
2006-09-29 06:00:00,0.65206,0.65241,0.65197,0.65218,589699994.0
2006-09-29 06:05:00,0.65218,0.65235,0.65204,0.65217,465699997.0
2006-09-29 06:10:00,0.65207,0.65238,0.65192,0.65212,509999995.0
2006-09-29 06:15:00,0.6521,0.65254,0.65192,0.65218,547800001.0
2006-09-29 06:20:00,0.65224,0.65245,0.65191,0.65232,527399999.0
2006-09-29 06:25:00,0.65234,0.65251,0.6519,0.65193,528700002.0
2006-09-29 06:30:00,0.65193,0.65235,0.65189,0.65212,494799999.0
2006-09-29 06:35:00,0.65196,0.65228,0.6517,0.65195,480600001.0
2006-09-29 06:40:00,0.65183,0.65234,0.65183,0.65217,554900003.0
2006-09-29 06:45:00,0.65216,0.65235,0.65193,0.65207,501299999.0
2006-09-29 06:50:00,0.65247,0.65253,0.65163,0.65205,609499999.0
2006-09-29 06:55:00,0.65206,0.65235,0.65159,0.65222,564500003.0
2006-09-29 07:00:00,0.65214,0.65223,0.65165,0.65206,567799997.0
2006-09-29 07:05:00,0.65217,0.65217,0.65158,0.65184,521900002.0
2006-09-29 07:10:00,0.6517,0.65235,0.65162,0.65222,527900001.0
2006-09-29 07:15:00,0.6523,0.65239,0.65167,0.65207,532199998.0
2006-09-29 07:20:00,0.65187,0.65225,0.65161,0.65215,686799999.0
2006-09-29 07:25:00,0.65199,0.65234,0.65181,0.65186,437600000.0
2006-09-29 07:30:00,0.652,0.65269,0.6518,0.6522,550600000.0
2006-09-29 07:35:00,0.65212,0.65261,0.65196,0.65233,583899997.0
2006-09-29 07:40:00,0.65228,0.65262,0.65188,0.65245,679899995.0
2006-09-29 07:45:00,0.65262,0.65307,0.65235,0.65289,497499994.0
2006-09-29 07:50:00,0.65281,0.65323,0.65267,0.65276,523899998.0
2006-09-29 07:55:00,0.6528,0.65316,0.65262,0.65307,491600001.0
2006-09-29 08:00:00,0.65307,0.65338,0.65282,0.65294,577600000.0
2006-09-29 08:05:00,0.65289,0.65335,0.65273,0.65328,608099997.0
2006-09-29 08:10:00,0.65332,0.65336,0.6527,0.65294,452700002.0
2006-09-29 08:15:00,0.65284,0.6536,0.65277,0.65331,457499998.0
2006-09-29 08:20:00,0.65343,0.65345,0.65278,0.65323,587999997.0
2006-09-29 08:25:00,0.65325,0.65345,0.65255,0.65318,570199999.0
2006-09-29 08:30:00,0.65344,0.65353,0.65267,0.6528,500699999.0
2006-09-29 08:35:00,0.65303,0.65303,0.65173,0.65191,580899998.0
2006-09-29 08:40:00,0.65157,0.6521,0.65137,0.65161,562699998.0
2006-09-29 08:45:00,0.65189,0.65218,0.65136,0.65176,572600000.0
2006-09-29 08:50:00,0.65151,0.65207,0.65141,0.65182,426199997.0
2006-09-29 08:55:00,0.6521,0.65224,0.65155,0.65189,464599999.0
2006-09-29 09:00:00,0.65239,0.65239,0.65158,0.65214,545500001.0
2006-09-29 09:05:00,0.65223,0.65241,0.65167,0.65182,574800001.0
2006-09-29 09:10:00,0.65191,0.65229,0.65145,0.65207,638499992.0
2006-09-29 09:15:00,0.65215,0.65224,0.65144,0.6518,680800005.0
2006-09-29 09:20:00,0.65146,0.65208,0.65121,0.65121,540599998.0
2006-09-29 09:25:00,0.65113,0.65183,0.65078,0.6513,473899997.0
2006-09-29 09:30:00,0.65106,0.65144,0.65057,0.6512,574800000.0
2006-09-29 09:35:00,0.65127,0.65147,0.65076,0.651,420399999.0
2006-09-29 09:40:00,0.65101,0.6515,0.65085,0.65085,621599996.0
2006-09-29 09:45:00,0.65098,0.65143,0.65086,0.65098,591800000.0
2006-09-29 09:50:00,0.651,0.65133,0.65041,0.65091,681899997.0
2006-09-29 09:55:00,0.65051,0.65114,0.65046,0.65061,560900002.0
2006-09-29 10:00:00,0.6508,0.65093,0.65041,0.65078,508400004.0
2006-09-29 10:05:00,0.6506,0.65088,0.65005,0.65039,465800002.0
2006-09-29 10:10:00,0.65051,0.6509,0.65023,0.65074,730199998.0
2006-09-29 10:15:00,0.65083,0.65097,0.65032,0.65067,597800001.0
2006-09-29 10:20:00,0.65082,0.65088,0.65003,0.65048,610500003.0
2006-09-29 10:25:00,0.65025,0.65063,0.64985,0.65063,548899999.0
2006-09-29 10:30:00,0.65064,0.65078,0.65014,0.65077,432299998.0
2006-09-29 10:35:00,0.65054,0.65141,0.65035,0.65094,520799999.0
2006-09-29 10:40:00,0.6509,0.65133,0.65061,0.65119,454300000.0
2006-09-29 10:45:00,0.65139,0.65265,0.65096,0.65183,622600003.0
2006-09-29 10:50:00,0.65193,0.65298,0.65176,0.65282,568899999.0
2006-09-29 10:55:00,0.65263,0.65296,0.6522,0.65226,589200001.0
2006-09-29 11:00:00,0.65258,0.6528,0.65172,0.65184,511900000.0
2006-09-29 11:05:00,0.65229,0.65232,0.65146,0.65198,492100003.0
2006-09-29 11:10:00,0.65191,0.65218,0.65137,0.65144,396500001.0
2006-09-29 11:15:00,0.65161,0.6525,0.65133,0.65234,596400001.0
2006-09-29 11:20:00,0.65218,0.65315,0.65206,0.65283,505499998.0
2006-09-29 11:25:00,0.65278,0.65322,0.65262,0.65281,480900001.0
2006-09-29 11:30:00,0.65295,0.65312,0.65231,0.65269,563600000.0
2006-09-29 11:35:00,0.65264,0.65279,0.6519,0.6519,503800001.0
2006-09-29 11:40:00,0.65214,0.65234,0.65162,0.65186,589799996.0
2006-09-29 11:45:00,0.65215,0.65279,0.65164,0.65255,447400001.0
2006-09-29 11:50:00,0.65284,0.65289,0.65222,0.65258,622600003.0
2006-09-29 11:55:00,0.65248,0.65282,0.6522,0.65221,534599994.0
2006-09-29 12:00:00,0.65238,0.65299,0.65232,0.65275,595399997.0
2006-09-29 12:05:00,0.65234,0.65298,0.65232,0.65297,588000001.0
2006-09-29 12:10:00,0.65251,0.65303,0.6524,0.65276,381600002.0
2006-09-29 12:15:00,0.65275,0.65292,0.65238,0.65252,524299995.0
2006-09-29 12:20:00,0.65242,0.65288,0.65227,0.65227,569300000.0
2006-09-29 12:25:00,0.65239,0.65277,0.65224,0.65227,476099997.0
2006-09-29 12:30:00,0.65259,0.65307,0.65229,0.6529,565399996.0
2006-09-29 12:35:00,0.65274,0.65314,0.65255,0.65293,504000005.0
2006-09-29 12:40:00,0.65265,0.65334,0.65254,0.65315,554799997.0
2006-09-29 12:45:00,0.65266,0.65305,0.65219,0.65243,529400001.0
2006-09-29 12:50:00,0.65213,0.65263,0.65177,0.65194,401900001.0
2006-09-29 12:55:00,0.65219,0.65222,0.65113,0.65113,647199994.0
2006-09-29 13:00:00,0.65137,0.6517,0.65072,0.65076,558999997.0
2006-09-29 13:05:00,0.65103,0.65139,0.65064,0.65118,462000001.0
2006-09-29 13:10:00,0.65137,0.65174,0.65097,0.65174,465899999.0
2006-09-29 13:15:00,0.65164,0.65194,0.6513,0.6517,566099997.0
2006-09-29 13:20:00,0.65199,0.65199,0.65129,0.65164,585699995.0
2006-09-29 13:25:00,0.65159,0.65195,0.65132,0.65132,522700003.0
2006-09-29 13:30:00,0.65138,0.65184,0.65079,0.6513,524900001.0
2006-09-29 13:35:00,0.6512,0.65172,0.65099,0.65133,502700001.0
2006-09-29 13:40:00,0.65133,0.65148,0.65084,0.65128,532500000.0
2006-09-29 13:45:00,0.65119,0.65144,0.65086,0.65131,490999995.0
2006-09-29 13:50:00,0.65057,0.65139,0.65057,0.65123,591699996.0
2006-09-29 13:55:00,0.65125,0.65149,0.65077,0.65112,578399997.0
2006-09-29 14:00:00,0.65082,0.65176,0.65082,0.65097,551899998.0
2006-09-29 14:05:00,0.65118,0.65141,0.65078,0.65089,592400003.0
2006-09-29 14:10:00,0.651,0.65134,0.65069,0.65101,610600000.0
2006-09-29 14:15:00,0.65116,0.65158,0.6508,0.65145,631599995.0
2006-09-29 14:20:00,0.65115,0.65147,0.65073,0.65092,522599997.0
2006-09-29 14:25:00,0.65104,0.65151,0.65082,0.65111,526599999.0
2006-09-29 14:30:00,0.65093,0.65181,0.65072,0.65117,557300000.0
2006-09-29 14:35:00,0.65115,0.65139,0.65033,0.65044,651500001.0
2006-09-29 14:40:00,0.65057,0.65125,0.65024,0.65104,466599999.0
2006-09-29 14:45:00,0.65119,0.65128,0.65065,0.65087,583399997.0
2006-09-29 14:50:00,0.65125,0.65139,0.65047,0.65101,493300001.0
2006-09-29 14:55:00,0.6514,0.65171,0.65101,0.65149,522200000.0
2006-09-29 15:00:00,0.65138,0.65223,0.6512,0.65122,432999996.0
2006-09-29 15:05:00,0.65141,0.65179,0.65101,0.65154,536000001.0
2006-09-29 15:10:00,0.65142,0.65164,0.65088,0.65164,530299999.0
2006-09-29 15:15:00,0.65162,0.65182,0.65108,0.65182,448799998.0
2006-09-29 15:20:00,0.65174,0.6521,0.65125,0.65195,603400001.0
2006-09-29 15:25:00,0.65186,0.65224,0.65146,0.65201,466200001.0
2006-09-29 15:30:00,0.65222,0.65231,0.65154,0.65154,617999998.0
2006-09-29 15:35:00,0.6515,0.65233,0.65142,0.6518,610099994.0
2006-09-29 15:40:00,0.65201,0.65241,0.65173,0.6519,528000000.0
2006-09-29 15:45:00,0.65178,0.6524,0.65165,0.65226,466700003.0
2006-09-29 15:50:00,0.6522,0.65249,0.65169,0.6522,550600002.0
2006-09-29 15:55:00,0.652,0.6527,0.65186,0.65234,602800000.0
2006-09-29 16:00:00,0.65176,0.65272,0.6516,0.6525,603000001.0
2006-09-29 16:05:00,0.65249,0.65249,0.65145,0.6517,546899998.0
2006-09-29 16:10:00,0.65193,0.65228,0.65109,0.65204,466199996.0
2006-09-29 16:15:00,0.65211,0.6523,0.65115,0.65173,551800000.0
2006-09-29 16:20:00,0.65207,0.6526,0.65159,0.6525,491000004.0
2006-09-29 16:25:00,0.6525,0.6527,0.65174,0.65266,406699993.0
2006-09-29 16:30:00,0.6528,0.6528,0.65179,0.65232,646799998.0
2006-09-29 16:35:00,0.65218,0.65234,0.6517,0.6523,568800000.0
2006-09-29 16:40:00,0.65245,0.65267,0.65199,0.65248,561899997.0
2006-09-29 16:45:00,0.65246,0.65269,0.65138,0.65205,497899998.0
2006-09-29 16:50:00,0.65186,0.65229,0.65139,0.65176,701300005.0
2006-09-29 16:55:00,0.65178,0.65248,0.65133,0.65248,447699998.0
2006-09-29 17:00:00,0.65251,0.65276,0.65182,0.65264,488900004.0
2006-09-29 17:05:00,0.65237,0.65304,0.65219,0.65292,465900001.0
2006-09-29 17:10:00,0.65289,0.65316,0.65164,0.65197,588300001.0
2006-09-29 17:15:00,0.65184,0.65249,0.65156,0.65187,605199997.0
2006-09-29 17:20:00,0.65197,0.65279,0.65137,0.65251,479799999.0
2006-09-29 17:25:00,0.65248,0.65289,0.65228,0.65268,489800003.0
2006-09-29 17:30:00,0.65277,0.6533,0.65245,0.6526,584899998.0
2006-09-29 17:35:00,0.65251,0.65304,0.65231,0.65304,512900005.0
2006-09-29 17:40:00,0.65306,0.65308,0.65241,0.65289,610300003.0
2006-09-29 17:45:00,0.65283,0.65313,0.65195,0.65201,500400001.0
2006-09-29 17:50:00,0.65236,0.65263,0.65194,0.65221,472799999.0
2006-09-29 17:55:00,0.65217,0.65258,0.65189,0.65245,563099999.0
2006-09-29 18:00:00,0.65233,0.65284,0.65193,0.65253,756600005.0
2006-09-29 18:05:00,0.65258,0.65271,0.65196,0.65262,962900004.0
2006-09-29 18:10:00,0.65257,0.65317,0.65229,0.65301,529999999.0
2006-09-29 18:15:00,0.65331,0.65488,0.65314,0.65422,1232600005.0
2006-09-29 18:20:00,0.65437,0.65451,0.65362,0.65413,1010900005.0
2006-09-29 18:25:00,0.65383,0.65426,0.65345,0.65367,1002099999.0
2006-09-29 18:30:00,0.65354,0.65388,0.65317,0.6536,607799996.0
2006-09-29 18:35:00,0.65385,0.65385,0.65322,0.65345,911400000.0
2006-09-29 18:40:00,0.65333,0.65389,0.65316,0.65363,1380500003.0
2006-09-29 18:45:00,0.65355,0.65379,0.6533,0.65375,985799997.0
2006-09-29 18:50:00,0.65379,0.65385,0.65325,0.65343,551400003.0
2006-09-29 18:55:00,0.65321,0.65362,0.6528,0.65304,614599998.0
2006-09-29 19:00:00,0.65291,0.65299,0.65223,0.65248,710099998.0
2006-09-29 19:05:00,0.65229,0.6527,0.652,0.65243,712000000.0
2006-09-29 19:10:00,0.65224,0.65254,0.6521,0.65223,444199998.0
2006-09-29 19:15:00,0.65215,0.65243,0.65195,0.65221,394099998.0
2006-09-29 19:20:00,0.65196,0.65239,0.65171,0.65213,658500005.0
2006-09-29 19:25:00,0.65206,0.65226,0.6516,0.6521,585999998.0
2006-09-29 19:30:00,0.65219,0.65222,0.65158,0.65214,555200001.0
2006-09-29 19:35:00,0.65217,0.65252,0.65185,0.65222,899199999.0
2006-09-29 19:40:00,0.65221,0.6529,0.65205,0.65285,531099997.0
2006-09-29 19:45:00,0.65278,0.65329,0.65269,0.65269,469999997.0
2006-09-29 19:50:00,0.65284,0.65369,0.65258,0.65311,658099997.0
2006-09-29 19:55:00,0.65289,0.65363,0.65281,0.653,886900000.0
2006-09-29 20:00:00,0.65322,0.65349,0.65286,0.65303,675400006.0
2006-09-29 20:05:00,0.65295,0.65332,0.65272,0.65319,914899997.0
2006-09-29 20:10:00,0.6533,0.65346,0.6528,0.65346,589299996.0
2006-09-29 20:15:00,0.65322,0.65333,0.65245,0.65295,901400003.0
2006-09-29 20:20:00,0.65303,0.65334,0.65272,0.65295,460299997.0
2006-09-29 20:25:00,0.65283,0.65304,0.6525,0.65284,577300002.0
2006-09-29 20:30:00,0.65267,0.65314,0.65264,0.6529,874699996.0
2006-09-29 20:35:00,0.65293,0.6532,0.65262,0.65286,652500000.0
2006-09-29 20:40:00,0.65287,0.65297,0.65237,0.65237,754299999.0
2006-09-29 20:45:00,0.65251,0.65296,0.65251,0.65282,473299998.0
2006-09-29 20:50:00,0.6528,0.65294,0.65247,0.65275,855900001.0
2006-09-29 20:55:00,0.65261,0.6533,0.65238,0.65312,785799999.0
2006-09-29 21:00:00,0.65313,0.65355,0.65255,0.65295,806699991.0
2006-09-29 21:05:00,0.6529,0.65306,0.65208,0.65226,662599997.0
2006-09-29 21:10:00,0.65214,0.65251,0.65206,0.65248,471100000.0
2006-09-29 21:15:00,0.65233,0.65255,0.65186,0.65186,865900000.0
2006-09-29 21:20:00,0.6519,0.65247,0.65185,0.6524,714999993.0
2006-09-29 21:25:00,0.6524,0.65246,0.6519,0.65197,648899999.0
2006-09-29 21:30:00,0.65204,0.65238,0.65188,0.65222,489299999.0
2006-09-29 21:35:00,0.65236,0.65261,0.65203,0.65242,629799995.0
2006-09-29 21:40:00,0.6525,0.65261,0.65198,0.6522,749999996.0
2006-09-29 21:45:00,0.65226,0.65251,0.65211,0.65228,406599997.0
2006-09-29 21:50:00,0.65239,0.65252,0.65229,0.6524,356900000.0
2006-09-29 21:55:00,0.65219,0.65256,0.65199,0.65255,490600004.0
2006-09-29 22:00:00,0.65245,0.6525,0.65212,0.65218,373099999.0
2006-09-29 22:05:00,0.65218,0.65241,0.65195,0.65217,586299998.0
2006-09-29 22:10:00,0.65218,0.65246,0.65201,0.65232,583400000.0
2006-09-29 22:15:00,0.652,0.65351,0.652,0.65292,462400002.0
2006-09-29 22:20:00,0.65281,0.6533,0.65263,0.65277,524899999.0
2006-09-29 22:25:00,0.65267,0.65302,0.65246,0.65254,463700000.0
2006-09-29 22:30:00,0.6525,0.6531,0.65238,0.65264,530100000.0
2006-09-29 22:35:00,0.65263,0.65295,0.65224,0.65295,536399999.0
2006-09-29 22:40:00,0.65312,0.65313,0.65243,0.65255,709500002.0
2006-09-29 22:45:00,0.65264,0.65297,0.65255,0.65275,650600000.0
2006-09-29 22:50:00,0.65271,0.65309,0.65243,0.65254,702599995.0
2006-09-29 22:55:00,0.65239,0.65304,0.65208,0.65208,523299998.0
2006-10-02 00:00:00,0.6514,0.6515,0.6513,0.6513,347400006.0
2006-10-02 00:05:00,0.6511,0.6517,0.6511,0.6515,463200008.0
2006-10-02 00:10:00,0.6514,0.6518,0.6514,0.6518,347400006.0
2006-10-02 00:15:00,0.6517,0.6518,0.6514,0.6514,463200008.0
2006-10-02 00:20:00,0.6513,0.6514,0.6512,0.6513,347400006.0
2006-10-02 00:25:00,0.6512,0.6513,0.6511,0.6513,347400006.0
2006-10-02 00:30:00,0.6514,0.6515,0.6512,0.6512,347400006.0
2006-10-02 00:35:00,0.6513,0.6514,0.6513,0.6513,347400006.0
2006-10-02 00:40:00,0.6512,0.6513,0.6512,0.6513,115800002.0
2006-10-02 00:45:00,0.6514,0.6514,0.6513,0.6514,231600004.0
2006-10-02 00:50:00,0.6515,0.6518,0.6515,0.6517,347400006.0
2006-10-02 00:55:00,0.6518,0.6519,0.6518,0.6518,347400006.0
2006-10-02 01:00:00,0.6519,0.6519,0.6519,0.6519,115800002.0
2006-10-02 01:05:00,0.6518,0.6519,0.6517,0.6519,231600004.0
2006-10-02 01:10:00,0.652,0.652,0.6519,0.652,347400006.0
2006-10-02 01:15:00,0.6521,0.6521,0.6519,0.6521,231600004.0
2006-10-02 01:20:00,0.652,0.652,0.652,0.652,115800002.0
2006-10-02 01:25:00,0.6522,0.6523,0.6521,0.6523,231600004.0
2006-10-02 01:30:00,0.6522,0.6523,0.6522,0.6522,463200008.0
2006-10-02 01:35:00,0.6523,0.6523,0.6523,0.6523,115800002.0
2006-10-02 01:40:00,0.6524,0.6524,0.6523,0.6523,231600004.0
2006-10-02 01:45:00,0.6522,0.6523,0.6519,0.6519,579000010.0
2006-10-02 01:50:00,0.652,0.652,0.6516,0.6516,347400006.0
2006-10-02 01:55:00,0.6518,0.6522,0.6518,0.6519,347400006.0
2006-10-02 02:00:00,0.65151,0.65165,0.65097,0.65133,697800000.0
2006-10-02 02:05:00,0.65139,0.65165,0.65112,0.65135,549400004.0
2006-10-02 02:10:00,0.65149,0.6518,0.65082,0.65082,697199998.0
2006-10-02 02:15:00,0.65081,0.65141,0.65081,0.65109,560800001.0
2006-10-02 02:20:00,0.65111,0.65133,0.65083,0.6511,715600001.0
2006-10-02 02:25:00,0.65114,0.65131,0.65063,0.65097,824200003.0
2006-10-02 02:30:00,0.65115,0.65118,0.65052,0.65067,693199999.0
2006-10-02 02:35:00,0.65069,0.65114,0.65039,0.65099,595299998.0
2006-10-02 02:40:00,0.65088,0.65108,0.65068,0.65098,610399997.0
2006-10-02 02:45:00,0.65105,0.65118,0.65058,0.65082,594599996.0
2006-10-02 02:50:00,0.65097,0.65102,0.65036,0.65065,727899999.0
2006-10-02 02:55:00,0.65095,0.65101,0.65041,0.6506,557000002.0
2006-10-02 03:00:00,0.65057,0.65086,0.65038,0.65064,598600006.0
2006-10-02 03:05:00,0.65064,0.65084,0.6502,0.65047,651399997.0
2006-10-02 03:10:00,0.6504,0.65087,0.65012,0.65037,648399995.0
2006-10-02 03:15:00,0.6504,0.65072,0.64981,0.65013,709099999.0
2006-10-02 03:20:00,0.64997,0.65038,0.64977,0.64982,703999995.0
2006-10-02 03:25:00,0.64975,0.65009,0.64957,0.64979,600399998.0
2006-10-02 03:30:00,0.64937,0.64958,0.64898,0.64946,767000001.0
2006-10-02 03:35:00,0.6497,0.64981,0.64928,0.64938,652300002.0
2006-10-02 03:40:00,0.64931,0.64976,0.64927,0.64951,599100004.0
2006-10-02 03:45:00,0.64904,0.6494,0.64854,0.64906,662600000.0
2006-10-02 03:50:00,0.64892,0.64907,0.64835,0.64899,640400003.0
2006-10-02 03:55:00,0.64868,0.64917,0.6485,0.64889,706199999.0
2006-10-02 04:00:00,0.64839,0.64921,0.64827,0.64917,596299997.0
2006-10-02 04:05:00,0.64898,0.64966,0.64898,0.64945,760300003.0
2006-10-02 04:10:00,0.64943,0.65058,0.64914,0.65011,712799998.0
2006-10-02 04:15:00,0.65014,0.65041,0.64969,0.65007,779399992.0
2006-10-02 04:20:00,0.65015,0.65046,0.64991,0.65025,727100000.0
2006-10-02 04:25:00,0.65019,0.65048,0.64999,0.65022,554299996.0
2006-10-02 04:30:00,0.6503,0.65049,0.64997,0.6501,632700003.0
2006-10-02 04:35:00,0.65016,0.65037,0.64992,0.64998,544499997.0
2006-10-02 04:40:00,0.64989,0.65019,0.64931,0.64954,531800001.0
2006-10-02 04:45:00,0.6497,0.65007,0.6495,0.64975,956999998.0
2006-10-02 04:50:00,0.64973,0.64998,0.64968,0.64984,729999998.0
2006-10-02 04:55:00,0.64975,0.65,0.64961,0.64988,771799999.0
2006-10-02 05:00:00,0.64976,0.65012,0.64922,0.64956,746799999.0
2006-10-02 05:05:00,0.64961,0.64976,0.64936,0.6496,677300001.0
2006-10-02 05:10:00,0.6496,0.6497,0.64878,0.64905,609599999.0
2006-10-02 05:15:00,0.64871,0.64894,0.64827,0.64894,487899995.0
2006-10-02 05:20:00,0.64898,0.64916,0.64856,0.64895,513200000.0
2006-10-02 05:25:00,0.64891,0.64935,0.6486,0.64919,792400002.0
2006-10-02 05:30:00,0.64897,0.64925,0.64865,0.64904,643999999.0
2006-10-02 05:35:00,0.64889,0.64925,0.64871,0.64907,581399999.0
2006-10-02 05:40:00,0.64921,0.64935,0.64889,0.64915,666299997.0
2006-10-02 05:45:00,0.64919,0.64965,0.64906,0.64928,559300001.0
2006-10-02 05:50:00,0.64932,0.64954,0.64917,0.64935,597899997.0
2006-10-02 05:55:00,0.64943,0.64962,0.64915,0.6493,676300002.0
2006-10-02 06:00:00,0.64934,0.64971,0.64913,0.64947,598700001.0
2006-10-02 06:05:00,0.64942,0.64961,0.64915,0.64954,819900005.0
2006-10-02 06:10:00,0.64958,0.64975,0.6493,0.64967,651199999.0
2006-10-02 06:15:00,0.64951,0.64967,0.64924,0.64948,607000004.0
2006-10-02 06:20:00,0.64946,0.64993,0.64943,0.6496,487700002.0
2006-10-02 06:25:00,0.64963,0.64997,0.64952,0.6499,568200000.0
2006-10-02 06:30:00,0.64986,0.65,0.64966,0.64996,755700002.0
2006-10-02 06:35:00,0.64995,0.65007,0.64963,0.65002,777600000.0
2006-10-02 06:40:00,0.65003,0.65003,0.64938,0.64947,583499996.0
2006-10-02 06:45:00,0.64957,0.64983,0.6493,0.64951,696100002.0
2006-10-02 06:50:00,0.64941,0.64975,0.64926,0.64963,672799997.0
2006-10-02 06:55:00,0.64964,0.65008,0.64949,0.64995,746500003.0
2006-10-02 07:00:00,0.64988,0.65017,0.64976,0.65004,570100003.0
2006-10-02 07:05:00,0.64991,0.65021,0.64977,0.65018,594600003.0
2006-10-02 07:10:00,0.65014,0.65034,0.64979,0.65017,695399994.0
2006-10-02 07:15:00,0.65,0.65056,0.64994,0.65027,601200003.0
2006-10-02 07:20:00,0.65026,0.65051,0.65005,0.65017,609400000.0
2006-10-02 07:25:00,0.6502,0.6506,0.64983,0.65058,778399998.0
2006-10-02 07:30:00,0.65051,0.65089,0.65038,0.65068,668000000.0
2006-10-02 07:35:00,0.65055,0.65101,0.6505,0.65069,686199998.0
2006-10-02 07:40:00,0.6508,0.65146,0.65064,0.65114,625299994.0
2006-10-02 07:45:00,0.65122,0.65135,0.65099,0.65125,677199995.0
2006-10-02 07:50:00,0.65112,0.65137,0.65095,0.65112,745000001.0
2006-10-02 07:55:00,0.65105,0.65221,0.65097,0.65177,571899999.0
2006-10-02 08:00:00,0.65145,0.65191,0.65134,0.6515,673500004.0
2006-10-02 08:05:00,0.65159,0.65264,0.65118,0.6525,784100002.0
2006-10-02 08:10:00,0.65233,0.65247,0.6517,0.6519,550699999.0
2006-10-02 08:15:00,0.65207,0.65211,0.65176,0.65194,625900000.0
2006-10-02 08:20:00,0.65203,0.65215,0.65169,0.65202,566699996.0
2006-10-02 08:25:00,0.65194,0.65263,0.65181,0.65211,620299998.0
2006-10-02 08:30:00,0.65225,0.65239,0.65188,0.65205,704300001.0
2006-10-02 08:35:00,0.65206,0.65263,0.65191,0.65217,654199996.0
2006-10-02 08:40:00,0.65231,0.65287,0.65206,0.65256,472700001.0
2006-10-02 08:45:00,0.6524,0.65352,0.65235,0.65338,688500004.0
2006-10-02 08:50:00,0.65312,0.65347,0.65243,0.6526,568599999.0
2006-10-02 08:55:00,0.65244,0.65297,0.65217,0.6529,683200004.0
2006-10-02 09:00:00,0.65261,0.65301,0.65221,0.65271,600500003.0
2006-10-02 09:05:00,0.65245,0.65282,0.65226,0.6527,531699999.0
2006-10-02 09:10:00,0.6527,0.65293,0.65246,0.65267,483900000.0
2006-10-02 09:15:00,0.65257,0.65293,0.65237,0.65277,654899994.0
2006-10-02 09:20:00,0.65264,0.65326,0.6526,0.65293,736199997.0
2006-10-02 09:25:00,0.65289,0.65316,0.65239,0.6527,633899998.0
2006-10-02 09:30:00,0.65289,0.65318,0.65229,0.65243,604399998.0
2006-10-02 09:35:00,0.65244,0.65276,0.65201,0.65244,609400003.0
2006-10-02 09:40:00,0.65244,0.6526,0.65196,0.65228,619499996.0
2006-10-02 09:45:00,0.65235,0.65258,0.65179,0.6525,489800003.0
2006-10-02 09:50:00,0.65251,0.6527,0.652,0.65225,533399999.0
2006-10-02 09:55:00,0.65204,0.65265,0.65204,0.65265,635600001.0
2006-10-02 10:00:00,0.65241,0.65267,0.65194,0.65217,722500003.0
2006-10-02 10:05:00,0.65235,0.65287,0.65201,0.65268,617299996.0
2006-10-02 10:10:00,0.65247,0.6527,0.65187,0.65258,450299997.0
2006-10-02 10:15:00,0.65225,0.65284,0.65183,0.65218,629200002.0
2006-10-02 10:20:00,0.65249,0.65259,0.65196,0.65222,730899992.0
2006-10-02 10:25:00,0.65214,0.65245,0.65194,0.65217,670599996.0
2006-10-02 10:30:00,0.65233,0.65271,0.65204,0.65207,613400001.0
2006-10-02 10:35:00,0.65203,0.65276,0.65202,0.65275,623599998.0
2006-10-02 10:40:00,0.65273,0.65292,0.65215,0.65259,739399997.0
2006-10-02 10:45:00,0.6526,0.65289,0.65216,0.65261,941899995.0
2006-10-02 10:50:00,0.65248,0.65287,0.65189,0.65241,880399999.0
2006-10-02 10:55:00,0.65218,0.65273,0.65217,0.65234,788199998.0
2006-10-02 11:00:00,0.65227,0.65274,0.652,0.65233,757599997.0
2006-10-02 11:05:00,0.65258,0.65303,0.65222,0.65269,714700003.0
2006-10-02 11:10:00,0.65261,0.65293,0.65216,0.65235,649400003.0
2006-10-02 11:15:00,0.65243,0.65267,0.65214,0.65247,748900004.0
2006-10-02 11:20:00,0.65238,0.65283,0.65216,0.65216,716499995.0
2006-10-02 11:25:00,0.65222,0.65297,0.65211,0.65242,745599998.0
2006-10-02 11:30:00,0.65241,0.65278,0.65196,0.65247,587700003.0
2006-10-02 11:35:00,0.65275,0.65294,0.65222,0.65236,716700000.0
2006-10-02 11:40:00,0.65256,0.65352,0.65227,0.65344,524399995.0
2006-10-02 11:45:00,0.65333,0.65463,0.65316,0.65375,624100001.0
2006-10-02 11:50:00,0.65388,0.65407,0.65315,0.65315,528700001.0
2006-10-02 11:55:00,0.65311,0.6533,0.65264,0.65288,572000002.0
2006-10-02 12:00:00,0.65303,0.65338,0.65253,0.65291,815599996.0
2006-10-02 12:05:00,0.65299,0.65354,0.65275,0.6532,720899996.0
2006-10-02 12:10:00,0.65323,0.65331,0.65266,0.65312,669900000.0
2006-10-02 12:15:00,0.65294,0.65337,0.6527,0.65282,718800001.0
2006-10-02 12:20:00,0.65316,0.65328,0.6526,0.65317,617800000.0
2006-10-02 12:25:00,0.65303,0.65332,0.6526,0.65299,613199998.0
2006-10-02 12:30:00,0.65294,0.65327,0.65251,0.65267,826800003.0
2006-10-02 12:35:00,0.65269,0.65332,0.65266,0.65326,600199998.0
2006-10-02 12:40:00,0.65305,0.65335,0.65267,0.65309,523399999.0
2006-10-02 12:45:00,0.65299,0.6543,0.65293,0.65423,550000000.0
2006-10-02 12:50:00,0.65437,0.65465,0.6538,0.6545,768899999.0
2006-10-02 12:55:00,0.65427,0.65443,0.65285,0.65298,749699998.0
2006-10-02 13:00:00,0.65299,0.65384,0.65298,0.65351,697899995.0
2006-10-02 13:05:00,0.65344,0.65392,0.65316,0.65332,806000000.0
2006-10-02 13:10:00,0.65363,0.65381,0.65322,0.65354,722899996.0
2006-10-02 13:15:00,0.65355,0.65384,0.65311,0.6533,740499998.0
2006-10-02 13:20:00,0.6531,0.65374,0.65291,0.65336,700199996.0
2006-10-02 13:25:00,0.65343,0.65357,0.65274,0.65327,873499997.0
2006-10-02 13:30:00,0.65314,0.65345,0.65291,0.65322,669500003.0
2006-10-02 13:35:00,0.65337,0.65362,0.65289,0.6533,721899999.0
2006-10-02 13:40:00,0.65325,0.65403,0.65303,0.65346,767000000.0
2006-10-02 13:45:00,0.65364,0.65424,0.653,0.65395,589400001.0
2006-10-02 13:50:00,0.65395,0.65488,0.6536,0.65461,649899997.0
2006-10-02 13:55:00,0.65462,0.65469,0.65393,0.65438,732299992.0
2006-10-02 14:00:00,0.65466,0.65494,0.65411,0.6546,662300001.0
2006-10-02 14:05:00,0.65461,0.6548,0.65408,0.65424,799999997.0
2006-10-02 14:10:00,0.6539,0.65448,0.65383,0.65412,458099996.0
2006-10-02 14:15:00,0.65416,0.65462,0.65384,0.65418,747800004.0
2006-10-02 14:20:00,0.654,0.6545,0.65385,0.65404,611599997.0
2006-10-02 14:25:00,0.65405,0.65444,0.65363,0.6538,738300002.0
2006-10-02 14:30:00,0.65393,0.6543,0.65288,0.65345,755199996.0
2006-10-02 14:35:00,0.6534,0.65364,0.65291,0.65323,674400001.0
2006-10-02 14:40:00,0.6532,0.65361,0.65286,0.65341,715700005.0
2006-10-02 14:45:00,0.65341,0.65372,0.65288,0.6532,945300000.0
2006-10-02 14:50:00,0.65365,0.65365,0.65289,0.65319,494299998.0
2006-10-02 14:55:00,0.65354,0.65361,0.65305,0.6533,591799999.0
2006-10-02 15:00:00,0.65361,0.65384,0.65305,0.65348,808500001.0
2006-10-02 15:05:00,0.65335,0.65388,0.65315,0.65329,848300004.0
2006-10-02 15:10:00,0.65326,0.65396,0.65317,0.6538,766599997.0
2006-10-02 15:15:00,0.65378,0.65418,0.65333,0.65412,780999997.0
2006-10-02 15:20:00,0.65409,0.65488,0.65378,0.65432,803999994.0
2006-10-02 15:25:00,0.6544,0.65482,0.65417,0.65462,600499998.0
2006-10-02 15:30:00,0.65438,0.65634,0.6542,0.6561,757600000.0
2006-10-02 15:35:00,0.65655,0.65663,0.65511,0.6553,538700001.0
2006-10-02 15:40:00,0.6552,0.65589,0.65496,0.65527,613799993.0
2006-10-02 15:45:00,0.65544,0.65618,0.65501,0.656,525599999.0
2006-10-02 15:50:00,0.65615,0.65712,0.65594,0.65665,717500004.0
2006-10-02 15:55:00,0.65671,0.65728,0.65635,0.65682,765599999.0
2006-10-02 16:00:00,0.65676,0.6571,0.65606,0.65616,642799997.0
2006-10-02 16:05:00,0.65671,0.65687,0.65591,0.65605,552800000.0
2006-10-02 16:10:00,0.6562,0.65665,0.65595,0.65642,586599996.0
2006-10-02 16:15:00,0.65652,0.65664,0.65536,0.65608,698999998.0
2006-10-02 16:20:00,0.65642,0.65725,0.65565,0.65701,744999995.0
2006-10-02 16:25:00,0.65692,0.65737,0.65596,0.65628,829599994.0
2006-10-02 16:30:00,0.65629,0.65666,0.65603,0.65632,771800005.0
2006-10-02 16:35:00,0.65632,0.65654,0.65605,0.6563,734499997.0
2006-10-02 16:40:00,0.65636,0.65636,0.65553,0.65566,687999996.0
2006-10-02 16:45:00,0.65591,0.65591,0.65508,0.6557,763499993.0
2006-10-02 16:50:00,0.65575,0.65579,0.65499,0.65513,830699995.0
2006-10-02 16:55:00,0.65557,0.65572,0.65496,0.6553,871099998.0
2006-10-02 17:00:00,0.65516,0.65559,0.65461,0.65513,655499995.0
2006-10-02 17:05:00,0.65527,0.65547,0.65461,0.65546,664199999.0
2006-10-02 17:10:00,0.65553,0.65554,0.65472,0.65532,855200006.0
2006-10-02 17:15:00,0.65569,0.65601,0.65508,0.65575,668000000.0
2006-10-02 17:20:00,0.656,0.65607,0.65537,0.65592,541100001.0
2006-10-02 17:25:00,0.65607,0.65616,0.65557,0.6558,642400004.0
2006-10-02 17:30:00,0.65585,0.65661,0.65571,0.65643,579200000.0
2006-10-02 17:35:00,0.6563,0.65659,0.65579,0.65584,614900003.0
2006-10-02 17:40:00,0.6559,0.65624,0.65522,0.65533,713600003.0
2006-10-02 17:45:00,0.65535,0.65559,0.65492,0.65534,694899999.0
2006-10-02 17:50:00,0.65523,0.65722,0.65516,0.65685,740499995.0
2006-10-02 17:55:00,0.65662,0.6576,0.65655,0.6568,798799999.0
2006-10-02 18:00:00,0.65673,0.65764,0.6565,0.65713,984600001.0
2006-10-02 18:05:00,0.65725,0.65749,0.65653,0.65706,1249699998.0
2006-10-02 18:10:00,0.6572,0.65824,0.65695,0.65735,627899997.0
2006-10-02 18:15:00,0.65753,0.65782,0.65695,0.65744,1409900002.0
2006-10-02 18:20:00,0.65757,0.65801,0.65713,0.65769,1186099999.0
2006-10-02 18:25:00,0.6576,0.65804,0.65713,0.65768,1237199998.0
2006-10-02 18:30:00,0.65771,0.65808,0.65732,0.65784,945900001.0
2006-10-02 18:35:00,0.65774,0.65786,0.65726,0.6575,1122099999.0
2006-10-02 18:40:00,0.65741,0.65786,0.65717,0.65765,1878799999.0
2006-10-02 18:45:00,0.6576,0.65771,0.65704,0.65755,1475799993.0
2006-10-02 18:50:00,0.65757,0.65776,0.65701,0.65712,776999998.0
2006-10-02 18:55:00,0.65723,0.65816,0.65703,0.65802,943199993.0
2006-10-02 19:00:00,0.65771,0.6582,0.65729,0.65795,722800003.0
2006-10-02 19:05:00,0.65788,0.65812,0.65739,0.6578,880899997.0
2006-10-02 19:10:00,0.65772,0.65791,0.65716,0.65729,665799995.0
2006-10-02 19:15:00,0.65719,0.65756,0.65701,0.65732,567799997.0
2006-10-02 19:20:00,0.65766,0.65766,0.65711,0.65723,675399998.0
2006-10-02 19:25:00,0.65745,0.65764,0.657,0.6573,846300001.0
2006-10-02 19:30:00,0.65755,0.65791,0.65703,0.6579,719399995.0
2006-10-02 19:35:00,0.65793,0.65813,0.65728,0.65757,1097599994.0
2006-10-02 19:40:00,0.65769,0.6581,0.65735,0.65762,659200004.0
2006-10-02 19:45:00,0.65774,0.65798,0.65725,0.65774,664899998.0
2006-10-02 19:50:00,0.65761,0.65786,0.6572,0.65731,920899997.0
2006-10-02 19:55:00,0.65749,0.65788,0.6572,0.65737,978499999.0
2006-10-02 20:00:00,0.65739,0.65768,0.65708,0.65753,996599994.0
2006-10-02 20:05:00,0.65731,0.65765,0.65727,0.65734,1035400000.0
2006-10-02 20:10:00,0.65725,0.6576,0.65695,0.65754,816699998.0
2006-10-02 20:15:00,0.65717,0.65765,0.65697,0.65746,1216099996.0
2006-10-02 20:20:00,0.65745,0.6576,0.65695,0.65745,832300003.0
2006-10-02 20:25:00,0.65735,0.65763,0.65692,0.65745,736599997.0
2006-10-02 20:30:00,0.65742,0.6576,0.65705,0.6574,1274399996.0
2006-10-02 20:35:00,0.65733,0.65756,0.65706,0.65736,842599996.0
2006-10-02 20:40:00,0.65718,0.65758,0.65694,0.6573,792299998.0
2006-10-02 20:45:00,0.65731,0.6575,0.65705,0.65722,742500001.0
2006-10-02 20:50:00,0.65731,0.65752,0.65709,0.65735,1079499988.0
2006-10-02 20:55:00,0.65723,0.65761,0.65689,0.65731,913199998.0
2006-10-02 21:00:00,0.65732,0.6575,0.65701,0.6573,801199993.0
2006-10-02 21:05:00,0.65737,0.65758,0.65704,0.65716,823699998.0
2006-10-02 21:10:00,0.6571,0.65771,0.65694,0.65747,600399998.0
2006-10-02 21:15:00,0.65729,0.65774,0.65703,0.6572,938600001.0
2006-10-02 21:20:00,0.65731,0.65806,0.65725,0.65765,905799991.0
2006-10-02 21:25:00,0.65775,0.65809,0.65755,0.65778,664299998.0
2006-10-02 21:30:00,0.65784,0.65836,0.65777,0.65792,635299998.0
2006-10-02 21:35:00,0.65791,0.65828,0.65755,0.65779,883699997.0
2006-10-02 21:40:00,0.6576,0.65808,0.65731,0.65765,907699999.0
2006-10-02 21:45:00,0.65789,0.65802,0.65749,0.65786,641699999.0
2006-10-02 21:50:00,0.65793,0.6582,0.65748,0.6577,779599997.0
2006-10-02 21:55:00,0.6576,0.6579,0.65734,0.65756,668300003.0
2006-10-02 22:00:00,0.6575,0.65788,0.65735,0.65775,762799997.0
2006-10-02 22:05:00,0.65762,0.65792,0.65717,0.65754,850699997.0
2006-10-02 22:10:00,0.65775,0.65821,0.6575,0.65794,701699998.0
2006-10-02 22:15:00,0.65782,0.65852,0.65777,0.65814,679299999.0
2006-10-02 22:20:00,0.65844,0.65854,0.65787,0.65827,689200000.0
2006-10-02 22:25:00,0.65816,0.65848,0.658,0.65846,772699996.0
2006-10-02 22:30:00,0.65852,0.65884,0.65801,0.65855,648699999.0
2006-10-02 22:35:00,0.65848,0.65879,0.65823,0.65849,843700002.0
2006-10-02 22:40:00,0.65847,0.65887,0.6582,0.65835,911299997.0
2006-10-02 22:45:00,0.65846,0.65896,0.65846,0.65879,804799996.0
2006-10-02 22:50:00,0.65887,0.6592,0.65834,0.65877,965399991.0
2006-10-02 22:55:00,0.65876,0.6592,0.65864,0.65887,778899996.0
2006-10-02 23:00:00,0.65896,0.6592,0.65849,0.65891,732599997.0
2006-10-02 23:05:00,0.65904,0.65953,0.65876,0.65924,684799993.0
2006-10-02 23:10:00,0.65906,0.65938,0.65885,0.65915,661299998.0
2006-10-02 23:15:00,0.65891,0.65895,0.65784,0.65833,664899999.0
2006-10-02 23:20:00,0.65823,0.65844,0.65776,0.65834,546199998.0
2006-10-02 23:25:00,0.65817,0.65839,0.65783,0.65835,802000000.0
2006-10-02 23:30:00,0.65825,0.65844,0.65799,0.65835,674900003.0
2006-10-02 23:35:00,0.65813,0.6584,0.6579,0.6581,644499997.0
2006-10-02 23:40:00,0.65803,0.6585,0.65803,0.65822,564699997.0
2006-10-02 23:45:00,0.65827,0.65854,0.65816,0.6583,651800001.0
2006-10-02 23:50:00,0.65835,0.65886,0.65806,0.65869,662500003.0
2006-10-02 23:55:00,0.65846,0.65927,0.65818,0.65859,613899997.0
2006-10-03 00:00:00,0.65875,0.65935,0.65855,0.65917,589799994.0
2006-10-03 00:05:00,0.659,0.66011,0.65889,0.65993,688100001.0
2006-10-03 00:10:00,0.6597,0.6603,0.65954,0.66009,673199994.0
2006-10-03 00:15:00,0.65994,0.66012,0.65909,0.65922,620200005.0
2006-10-03 00:20:00,0.65906,0.65915,0.65871,0.65903,537600002.0
2006-10-03 00:25:00,0.65907,0.65931,0.65874,0.65922,683399999.0
2006-10-03 00:30:00,0.65928,0.65977,0.65888,0.6593,772000004.0
2006-10-03 00:35:00,0.6592,0.65979,0.65907,0.65907,803800002.0
2006-10-03 00:40:00,0.65903,0.65975,0.65903,0.6595,704099997.0
2006-10-03 00:45:00,0.65943,0.65966,0.6591,0.65933,597100004.0
2006-10-03 00:50:00,0.6594,0.65944,0.65873,0.65911,629500005.0
2006-10-03 00:55:00,0.65917,0.65928,0.65861,0.65895,703899999.0
2006-10-03 01:00:00,0.65879,0.65905,0.65839,0.65855,484899999.0
2006-10-03 01:05:00,0.65852,0.65871,0.65811,0.65845,687499997.0
2006-10-03 01:10:00,0.65868,0.65877,0.65833,0.6584,646899998.0
2006-10-03 01:15:00,0.6585,0.65871,0.65816,0.6583,619700002.0
2006-10-03 01:20:00,0.65857,0.6587,0.65821,0.65856,681900002.0
2006-10-03 01:25:00,0.65853,0.65864,0.65825,0.6585,651300001.0
2006-10-03 01:30:00,0.65867,0.65875,0.65807,0.65828,677200002.0
2006-10-03 01:35:00,0.65821,0.65862,0.65809,0.6585,739499995.0
2006-10-03 01:40:00,0.65857,0.65863,0.6578,0.6581,622500001.0
2006-10-03 01:45:00,0.65805,0.65827,0.65756,0.65773,646399999.0
2006-10-03 01:50:00,0.65784,0.65797,0.6572,0.65759,596099998.0
2006-10-03 01:55:00,0.65758,0.65792,0.657,0.65744,673299999.0
2006-10-03 02:00:00,0.6576,0.65762,0.6567,0.65689,602700002.0
2006-10-03 02:05:00,0.65697,0.65708,0.65647,0.65673,560599995.0
2006-10-03 02:10:00,0.65687,0.65687,0.65618,0.65657,711800001.0
2006-10-03 02:15:00,0.65635,0.65709,0.65613,0.65682,749499998.0
2006-10-03 02:20:00,0.65682,0.65708,0.65642,0.65683,829799995.0
2006-10-03 02:25:00,0.65686,0.6572,0.65653,0.65705,689000004.0
2006-10-03 02:30:00,0.657,0.6575,0.65658,0.65719,688000001.0
2006-10-03 02:35:00,0.65729,0.6575,0.65693,0.6575,750000000.0
2006-10-03 02:40:00,0.65747,0.65768,0.65683,0.65717,583799999.0
2006-10-03 02:45:00,0.65717,0.65744,0.65673,0.6571,552500000.0
2006-10-03 02:50:00,0.65721,0.65735,0.65683,0.65718,531799998.0
2006-10-03 02:55:00,0.65714,0.65737,0.65686,0.657,597700003.0
2006-10-03 03:00:00,0.65683,0.65732,0.65682,0.65693,644700001.0
2006-10-03 03:05:00,0.65688,0.65725,0.65667,0.65696,650399999.0
2006-10-03 03:10:00,0.65699,0.65732,0.65672,0.6571,640999997.0
2006-10-03 03:15:00,0.65674,0.65722,0.65642,0.65656,582800000.0
2006-10-03 03:20:00,0.65669,0.65678,0.65591,0.65666,621999996.0
2006-10-03 03:25:00,0.65649,0.65676,0.65594,0.65595,632199998.0
2006-10-03 03:30:00,0.65618,0.65649,0.65561,0.65577,766099994.0
2006-10-03 03:35:00,0.6558,0.65674,0.65562,0.65636,636700003.0
2006-10-03 03:40:00,0.65639,0.65669,0.65599,0.65642,576900000.0
2006-10-03 03:45:00,0.65639,0.6569,0.65606,0.6567,632600000.0
2006-10-03 03:50:00,0.6567,0.65674,0.656,0.65635,581300001.0
2006-10-03 03:55:00,0.65613,0.65651,0.65578,0.65628,712800001.0
2006-10-03 04:00:00,0.65625,0.65667,0.65604,0.65646,619200000.0
2006-10-03 04:05:00,0.65643,0.65711,0.65627,0.65673,734399996.0
2006-10-03 04:10:00,0.65666,0.65748,0.6566,0.65717,789900005.0
2006-10-03 04:15:00,0.65718,0.65731,0.65663,0.65678,775999993.0
2006-10-03 04:20:00,0.65685,0.65722,0.65658,0.6568,665899998.0
2006-10-03 04:25:00,0.65692,0.65707,0.65648,0.65671,520800000.0
2006-10-03 04:30:00,0.65666,0.65695,0.65648,0.65677,625000000.0
2006-10-03 04:35:00,0.65687,0.65704,0.65652,0.65693,665100002.0
2006-10-03 04:40:00,0.65694,0.6571,0.65644,0.65693,808500000.0
2006-10-03 04:45:00,0.65699,0.65758,0.65673,0.65736,794299993.0
2006-10-03 04:50:00,0.65723,0.65757,0.65706,0.65744,844699997.0
2006-10-03 04:55:00,0.65745,0.65791,0.65712,0.65761,676399997.0
2006-10-03 05:00:00,0.65755,0.65819,0.6575,0.65792,714799995.0
2006-10-03 05:05:00,0.65794,0.65806,0.65761,0.65788,688500003.0
2006-10-03 05:10:00,0.65759,0.65823,0.65749,0.65823,555999998.0
2006-10-03 05:15:00,0.65817,0.65836,0.65778,0.65816,634299996.0
2006-10-03 05:20:00,0.65809,0.65832,0.6577,0.65797,609299997.0
2006-10-03 05:25:00,0.65797,0.65829,0.65757,0.65795,805199997.0
2006-10-03 05:30:00,0.65805,0.65822,0.65768,0.65807,735700002.0
2006-10-03 05:35:00,0.65803,0.65827,0.65777,0.65817,720299998.0
2006-10-03 05:40:00,0.65806,0.65832,0.65749,0.6577,731699996.0
2006-10-03 05:45:00,0.65785,0.65805,0.65746,0.6579,513499996.0
2006-10-03 05:50:00,0.65778,0.65811,0.65743,0.65764,750199999.0
2006-10-03 05:55:00,0.65755,0.65787,0.65725,0.65749,591500000.0
2006-10-03 06:00:00,0.65739,0.65785,0.65739,0.65744,632099997.0
2006-10-03 06:05:00,0.65736,0.65795,0.6573,0.65767,811399996.0
2006-10-03 06:10:00,0.65777,0.65793,0.65735,0.65782,532099993.0
2006-10-03 06:15:00,0.65759,0.65783,0.65727,0.65757,626100002.0
2006-10-03 06:20:00,0.65761,0.65788,0.65735,0.6576,615300000.0
2006-10-03 06:25:00,0.65749,0.65775,0.65736,0.65772,671200001.0
2006-10-03 06:30:00,0.65757,0.65778,0.65723,0.65723,669400002.0
2006-10-03 06:35:00,0.65733,0.65762,0.6571,0.65716,622099999.0
2006-10-03 06:40:00,0.65751,0.65807,0.65745,0.65773,670699997.0
2006-10-03 06:45:00,0.65769,0.65803,0.65741,0.65744,683400000.0
2006-10-03 06:50:00,0.65787,0.65796,0.65747,0.65787,703099994.0
2006-10-03 06:55:00,0.65788,0.65807,0.6576,0.65775,649499997.0
2006-10-03 07:00:00,0.6577,0.65804,0.65735,0.65751,692000005.0
2006-10-03 07:05:00,0.6574,0.65804,0.65729,0.65786,731100002.0
2006-10-03 07:10:00,0.65762,0.65811,0.65731,0.65785,587699997.0
2006-10-03 07:15:00,0.65778,0.65789,0.65735,0.6574,648800000.0
2006-10-03 07:20:00,0.6573,0.65791,0.6573,0.65754,512999997.0
2006-10-03 07:25:00,0.65784,0.65786,0.65714,0.65732,649899998.0
2006-10-03 07:30:00,0.6574,0.65773,0.65692,0.65692,677199998.0
2006-10-03 07:35:00,0.65756,0.65795,0.65683,0.65779,714799997.0
2006-10-03 07:40:00,0.65793,0.65821,0.65749,0.65785,760200006.0
2006-10-03 07:45:00,0.65799,0.6584,0.65756,0.65813,740899995.0
2006-10-03 07:50:00,0.65795,0.65885,0.65785,0.6587,843699995.0
2006-10-03 07:55:00,0.6586,0.65935,0.65838,0.65887,469799997.0
2006-10-03 08:00:00,0.65867,0.65971,0.65823,0.65929,684200003.0
2006-10-03 08:05:00,0.65934,0.65965,0.6587,0.65872,718900002.0
2006-10-03 08:10:00,0.65892,0.65924,0.65867,0.65869,548399999.0
2006-10-03 08:15:00,0.65857,0.65933,0.65857,0.65927,498000003.0
2006-10-03 08:20:00,0.65907,0.65937,0.65853,0.659,740499999.0
2006-10-03 08:25:00,0.65868,0.65904,0.65843,0.65902,484399997.0
2006-10-03 08:30:00,0.65879,0.65922,0.65847,0.6589,500699999.0
2006-10-03 08:35:00,0.659,0.65906,0.65851,0.6587,529799999.0
2006-10-03 08:40:00,0.65858,0.65895,0.65819,0.65842,522899995.0
2006-10-03 08:45:00,0.65867,0.65911,0.65847,0.65855,518099999.0
2006-10-03 08:50:00,0.65863,0.65903,0.65826,0.65857,785499994.0
2006-10-03 08:55:00,0.65844,0.65883,0.658,0.65831,649800003.0
2006-10-03 09:00:00,0.65845,0.659,0.65784,0.65868,572300000.0
2006-10-03 09:05:00,0.6586,0.65908,0.65834,0.65893,976000001.0
2006-10-03 09:10:00,0.65885,0.6591,0.65841,0.65881,526499999.0
2006-10-03 09:15:00,0.65888,0.65911,0.65801,0.6583,851799998.0
2006-10-03 09:20:00,0.65832,0.65856,0.65787,0.65819,535800001.0
2006-10-03 09:25:00,0.65842,0.65857,0.65787,0.65831,659100002.0
2006-10-03 09:30:00,0.65864,0.65922,0.65817,0.65907,681999998.0
2006-10-03 09:35:00,0.65917,0.65937,0.65892,0.65903,750799999.0
2006-10-03 09:40:00,0.65907,0.65949,0.65885,0.65937,712499996.0
2006-10-03 09:45:00,0.65935,0.65938,0.65883,0.65903,627500004.0
2006-10-03 09:50:00,0.6593,0.65945,0.65885,0.65935,680999990.0
2006-10-03 09:55:00,0.65935,0.65967,0.65884,0.65904,730000000.0
2006-10-03 10:00:00,0.65912,0.65932,0.65857,0.65867,677199999.0
2006-10-03 10:05:00,0.65872,0.6591,0.65842,0.65899,765499995.0
2006-10-03 10:10:00,0.65879,0.65905,0.65843,0.65892,510399997.0
2006-10-03 10:15:00,0.65865,0.65896,0.65826,0.65869,603899996.0
2006-10-03 10:20:00,0.65874,0.65887,0.65826,0.65865,656399997.0
2006-10-03 10:25:00,0.65814,0.65861,0.65784,0.65804,744699996.0
2006-10-03 10:30:00,0.65833,0.6584,0.65781,0.6581,681299998.0
2006-10-03 10:35:00,0.658,0.65847,0.65779,0.65807,571900004.0
2006-10-03 10:40:00,0.65817,0.65844,0.65782,0.65811,654399999.0
2006-10-03 10:45:00,0.65818,0.65845,0.65771,0.65796,744499998.0
2006-10-03 10:50:00,0.65806,0.65847,0.65783,0.65805,506800001.0
2006-10-03 10:55:00,0.65825,0.65859,0.65785,0.65824,579099997.0
2006-10-03 11:00:00,0.65825,0.65855,0.65759,0.65828,846399992.0
2006-10-03 11:05:00,0.65823,0.6586,0.65791,0.65856,578999995.0
2006-10-03 11:10:00,0.65857,0.65884,0.65785,0.65835,647799997.0
2006-10-03 11:15:00,0.65847,0.65847,0.65767,0.65804,781000004.0
2006-10-03 11:20:00,0.65795,0.65857,0.65779,0.65843,685600001.0
2006-10-03 11:25:00,0.6585,0.6587,0.65811,0.65853,755099998.0
2006-10-03 11:30:00,0.65882,0.65882,0.65785,0.6579,615799997.0
2006-10-03 11:35:00,0.65814,0.65858,0.65792,0.65829,681000004.0
2006-10-03 11:40:00,0.65821,0.65882,0.65783,0.65848,644099997.0
2006-10-03 11:45:00,0.6585,0.6588,0.65793,0.6583,712899995.0
2006-10-03 11:50:00,0.65861,0.65939,0.65811,0.65937,609899999.0
2006-10-03 11:55:00,0.6592,0.65958,0.65881,0.65938,687199996.0
2006-10-03 12:00:00,0.65949,0.65964,0.65899,0.65926,712499999.0
2006-10-03 12:05:00,0.65914,0.65967,0.65901,0.65933,690799997.0
2006-10-03 12:10:00,0.65943,0.6596,0.65895,0.65914,544899999.0
2006-10-03 12:15:00,0.65916,0.65947,0.65888,0.65934,726100000.0
2006-10-03 12:20:00,0.65939,0.65956,0.65895,0.65944,757099993.0
2006-10-03 12:25:00,0.6591,0.65962,0.65878,0.65949,499599999.0
2006-10-03 12:30:00,0.65944,0.65959,0.65888,0.65928,791000000.0
2006-10-03 12:35:00,0.65923,0.65962,0.65881,0.65962,689999995.0
2006-10-03 12:40:00,0.65967,0.6599,0.65909,0.65966,627899997.0
2006-10-03 12:45:00,0.65982,0.65992,0.65925,0.65971,566799997.0
2006-10-03 12:50:00,0.65955,0.66003,0.65919,0.65966,699499995.0
2006-10-03 12:55:00,0.65999,0.66,0.659,0.65938,655199995.0
2006-10-03 13:00:00,0.65944,0.65983,0.65873,0.65892,776400002.0
2006-10-03 13:05:00,0.65935,0.65987,0.65869,0.65935,775400002.0
2006-10-03 13:10:00,0.65955,0.66042,0.65926,0.66,662900000.0
2006-10-03 13:15:00,0.65997,0.66026,0.65954,0.65993,533199998.0
2006-10-03 13:20:00,0.66009,0.66041,0.65959,0.66007,534200002.0
2006-10-03 13:25:00,0.66011,0.6607,0.65999,0.66048,666299997.0
2006-10-03 13:30:00,0.66029,0.66113,0.66003,0.66061,578499998.0
2006-10-03 13:35:00,0.66069,0.66142,0.66036,0.66128,660500003.0
2006-10-03 13:40:00,0.66126,0.66142,0.66053,0.66099,757599999.0
2006-10-03 13:45:00,0.66104,0.66115,0.66064,0.66099,612799999.0
2006-10-03 13:50:00,0.66101,0.66101,0.66018,0.66039,835499997.0
2006-10-03 13:55:00,0.66045,0.6606,0.6598,0.66011,731000001.0
2006-10-03 14:00:00,0.66024,0.66054,0.65955,0.66022,689499997.0
2006-10-03 14:05:00,0.6601,0.66048,0.65962,0.66008,691500000.0
2006-10-03 14:10:00,0.66023,0.66046,0.65973,0.65993,554000003.0
2006-10-03 14:15:00,0.66007,0.6603,0.65962,0.66024,638299998.0
2006-10-03 14:20:00,0.66,0.6603,0.65906,0.65914,547700004.0
2006-10-03 14:25:00,0.6593,0.65971,0.65902,0.65956,671399997.0
2006-10-03 14:30:00,0.65952,0.65961,0.65846,0.65881,704000000.0
2006-10-03 14:35:00,0.65902,0.6592,0.65831,0.65879,564999995.0
2006-10-03 14:40:00,0.65877,0.65907,0.65845,0.659,721599994.0
2006-10-03 14:45:00,0.65884,0.6593,0.65852,0.65913,736500002.0
2006-10-03 14:50:00,0.65934,0.65979,0.65892,0.6596,499599996.0
2006-10-03 14:55:00,0.65951,0.65965,0.65904,0.65946,637899999.0
2006-10-03 15:00:00,0.65948,0.65962,0.65878,0.65928,637500000.0
2006-10-03 15:05:00,0.65952,0.65978,0.659,0.65958,666500002.0
2006-10-03 15:10:00,0.65947,0.65983,0.6591,0.65965,787499992.0
2006-10-03 15:15:00,0.65988,0.66026,0.65958,0.66011,621099999.0
2006-10-03 15:20:00,0.65984,0.66007,0.6594,0.65949,589499999.0
2006-10-03 15:25:00,0.65956,0.66006,0.65918,0.65971,798699994.0
2006-10-03 15:30:00,0.65958,0.66012,0.65943,0.65971,420400002.0
2006-10-03 15:35:00,0.65974,0.66012,0.65935,0.65954,563900002.0
2006-10-03 15:40:00,0.65964,0.65975,0.65887,0.65905,422800001.0
2006-10-03 15:45:00,0.65895,0.65924,0.65826,0.65848,607800000.0
2006-10-03 15:50:00,0.65836,0.65897,0.65815,0.65868,737500000.0
2006-10-03 15:55:00,0.65838,0.65962,0.65838,0.65937,523299998.0
2006-10-03 16:00:00,0.65955,0.65989,0.65893,0.65903,559400002.0
2006-10-03 16:05:00,0.65936,0.65974,0.65906,0.65937,670699999.0
2006-10-03 16:10:00,0.65944,0.65975,0.65885,0.65939,594100001.0
2006-10-03 16:15:00,0.65962,0.65973,0.6588,0.65929,751599998.0
2006-10-03 16:20:00,0.65924,0.65961,0.65896,0.65922,682100000.0
2006-10-03 16:25:00,0.65939,0.65974,0.65892,0.65924,759799997.0
2006-10-03 16:30:00,0.65914,0.6597,0.65885,0.65951,778100003.0
2006-10-03 16:35:00,0.65948,0.65983,0.65911,0.6596,518999999.0
2006-10-03 16:40:00,0.65962,0.65992,0.65937,0.65942,519399996.0
2006-10-03 16:45:00,0.6595,0.6603,0.65941,0.65986,730599998.0
2006-10-03 16:50:00,0.65992,0.66032,0.65964,0.66,806900000.0
2006-10-03 16:55:00,0.65999,0.66043,0.65911,0.65986,775000003.0
2006-10-03 17:00:00,0.65984,0.66016,0.65939,0.65939,509499998.0
2006-10-03 17:05:00,0.65977,0.65983,0.65919,0.65983,504299996.0
2006-10-03 17:10:00,0.65969,0.65983,0.65862,0.6592,685400003.0
2006-10-03 17:15:00,0.65852,0.65942,0.65852,0.65928,764299996.0
2006-10-03 17:20:00,0.65931,0.65989,0.65876,0.65955,672399996.0
2006-10-03 17:25:00,0.65953,0.65984,0.65908,0.6594,716200000.0
2006-10-03 17:30:00,0.65907,0.65983,0.65907,0.6592,706199994.0
2006-10-03 17:35:00,0.65908,0.65943,0.65867,0.65917,556199994.0
2006-10-03 17:40:00,0.65916,0.65959,0.65882,0.65918,646699997.0
2006-10-03 17:45:00,0.65898,0.65951,0.65855,0.65888,646299996.0
2006-10-03 17:50:00,0.65902,0.65943,0.65879,0.65907,644100001.0
2006-10-03 17:55:00,0.65908,0.65948,0.65868,0.65919,710100003.0
2006-10-03 18:00:00,0.65903,0.65956,0.65882,0.65924,948299990.0
2006-10-03 18:05:00,0.65937,0.65964,0.65873,0.65905,1346999995.0
2006-10-03 18:10:00,0.65905,0.65992,0.6589,0.65919,533100002.0
2006-10-03 18:15:00,0.65906,0.65932,0.65849,0.65875,1505299995.0
2006-10-03 18:20:00,0.65878,0.65901,0.65843,0.65875,1154599995.0
2006-10-03 18:25:00,0.65874,0.659,0.65825,0.6585,1194800000.0
2006-10-03 18:30:00,0.6585,0.65871,0.65785,0.65856,1037099995.0
2006-10-03 18:35:00,0.65851,0.65902,0.65786,0.65842,1284700001.0
2006-10-03 18:40:00,0.65839,0.65883,0.65807,0.65862,1742999996.0
2006-10-03 18:45:00,0.65839,0.65902,0.65825,0.65851,1375100001.0
2006-10-03 18:50:00,0.65851,0.65879,0.65822,0.65865,683199999.0
2006-10-03 18:55:00,0.65858,0.6592,0.65839,0.65867,896199999.0
2006-10-03 19:00:00,0.65859,0.65904,0.65829,0.65837,947599997.0
2006-10-03 19:05:00,0.65849,0.65874,0.65777,0.65811,1021499998.0
2006-10-03 19:10:00,0.65829,0.65839,0.65752,0.6576,688399998.0
2006-10-03 19:15:00,0.65758,0.65783,0.6569,0.65747,485000003.0
2006-10-03 19:20:00,0.65736,0.65803,0.65736,0.65771,735000001.0
2006-10-03 19:25:00,0.65775,0.65793,0.65712,0.65764,922400000.0
2006-10-03 19:30:00,0.65753,0.65769,0.65711,0.65763,783399996.0
2006-10-03 19:35:00,0.65775,0.65824,0.65729,0.65792,973400006.0
2006-10-03 19:40:00,0.65775,0.65794,0.65738,0.65773,760700002.0
2006-10-03 19:45:00,0.65771,0.65805,0.65726,0.65726,638299996.0
2006-10-03 19:50:00,0.65742,0.65804,0.65732,0.65784,800900001.0
2006-10-03 19:55:00,0.65793,0.6581,0.65736,0.65736,1164899998.0
2006-10-03 20:00:00,0.65737,0.65825,0.65737,0.65782,1015899992.0
2006-10-03 20:05:00,0.65782,0.65838,0.65755,0.65793,904800001.0
2006-10-03 20:10:00,0.65798,0.65817,0.65759,0.65794,760600004.0
2006-10-03 20:15:00,0.65801,0.65814,0.65765,0.65798,1270999993.0
2006-10-03 20:20:00,0.658,0.65823,0.65725,0.65759,689600002.0
2006-10-03 20:25:00,0.65751,0.65788,0.65722,0.65763,839900000.0
2006-10-03 20:30:00,0.65751,0.65808,0.65738,0.65778,1189300000.0
2006-10-03 20:35:00,0.65778,0.65801,0.65743,0.65782,812699998.0
2006-10-03 20:40:00,0.6578,0.65815,0.65767,0.65795,870799999.0
2006-10-03 20:45:00,0.65791,0.65832,0.65785,0.6583,555699998.0
2006-10-03 20:50:00,0.65826,0.65834,0.6577,0.65806,1037399994.0
2006-10-03 20:55:00,0.65801,0.65835,0.65763,0.65794,1026499993.0
2006-10-03 21:00:00,0.65784,0.65851,0.65773,0.65823,948899999.0
2006-10-03 21:05:00,0.65833,0.65888,0.65808,0.6587,1019999998.0
2006-10-03 21:10:00,0.65841,0.65855,0.65798,0.65823,773899997.0
2006-10-03 21:15:00,0.65826,0.65867,0.65809,0.65821,1022400005.0
2006-10-03 21:20:00,0.65822,0.65861,0.65793,0.65812,873399998.0
2006-10-03 21:25:00,0.65829,0.65852,0.65769,0.65801,861100001.0
2006-10-03 21:30:00,0.65816,0.65841,0.65781,0.6582,751699998.0
2006-10-03 21:35:00,0.65821,0.65839,0.65794,0.65832,985700003.0
2006-10-03 21:40:00,0.65831,0.65853,0.65792,0.65805,835899997.0
2006-10-03 21:45:00,0.65812,0.65836,0.65773,0.65804,609099999.0
2006-10-03 21:50:00,0.65805,0.65805,0.65757,0.6579,637099998.0
2006-10-03 21:55:00,0.65793,0.65837,0.65767,0.65805,805100001.0
2006-10-03 22:00:00,0.65793,0.65823,0.65769,0.65769,515999995.0
2006-10-03 22:05:00,0.65765,0.6581,0.6576,0.65774,805200003.0
2006-10-03 22:10:00,0.65769,0.65818,0.65747,0.65759,788699996.0
2006-10-03 22:15:00,0.65769,0.65809,0.65736,0.65772,705399998.0
2006-10-03 22:20:00,0.65799,0.65799,0.65735,0.65755,895799997.0
2006-10-03 22:25:00,0.6577,0.65783,0.65738,0.65768,569699998.0
2006-10-03 22:30:00,0.65802,0.6583,0.65747,0.658,699100000.0
2006-10-03 22:35:00,0.65778,0.65815,0.65716,0.65761,1015199995.0
2006-10-03 22:40:00,0.65757,0.65779,0.65727,0.6575,792800007.0
2006-10-03 22:45:00,0.65743,0.65761,0.6569,0.65703,890300003.0
2006-10-03 22:50:00,0.65691,0.65764,0.65691,0.65723,1090599994.0
2006-10-03 22:55:00,0.65722,0.65758,0.65693,0.65693,860599994.0
2006-10-03 23:00:00,0.65704,0.65741,0.6569,0.65725,633700001.0
2006-10-03 23:05:00,0.6572,0.65744,0.6568,0.65721,681499998.0
2006-10-03 23:10:00,0.65712,0.6574,0.65685,0.6569,687099998.0
2006-10-03 23:15:00,0.65691,0.65715,0.65626,0.6567,570000000.0
2006-10-03 23:20:00,0.65678,0.65696,0.65646,0.65668,698799994.0
2006-10-03 23:25:00,0.65687,0.65693,0.65632,0.65667,652099998.0
2006-10-03 23:30:00,0.6567,0.6569,0.65659,0.65672,587800000.0
2006-10-03 23:35:00,0.6567,0.65688,0.65654,0.6567,580099997.0
2006-10-03 23:40:00,0.6568,0.65704,0.6565,0.65678,557999988.0
2006-10-03 23:45:00,0.65695,0.65709,0.6564,0.65682,457800001.0
2006-10-03 23:50:00,0.65684,0.65713,0.65654,0.65695,667299994.0
2006-10-03 23:55:00,0.65697,0.65734,0.65667,0.65701,732899998.0
2006-10-04 00:00:00,0.65663,0.65746,0.65659,0.65727,553999997.0
2006-10-04 00:05:00,0.65727,0.65746,0.65675,0.65675,473700002.0
2006-10-04 00:10:00,0.65673,0.65753,0.65673,0.65716,658200000.0
2006-10-04 00:15:00,0.65725,0.65751,0.65692,0.65723,548599995.0
2006-10-04 00:20:00,0.65726,0.65732,0.65679,0.65716,547700000.0
2006-10-04 00:25:00,0.65704,0.6573,0.65666,0.6571,747699998.0
2006-10-04 00:30:00,0.65694,0.65706,0.65645,0.65681,807999997.0
2006-10-04 00:35:00,0.65702,0.65713,0.6566,0.65691,659599999.0
2006-10-04 00:40:00,0.65705,0.65708,0.6565,0.6568,721600000.0
2006-10-04 00:45:00,0.65679,0.65698,0.65654,0.65697,505800002.0
2006-10-04 00:50:00,0.65682,0.65701,0.65635,0.65672,634000003.0
2006-10-04 00:55:00,0.65658,0.65705,0.65648,0.657,747400001.0
2006-10-04 01:00:00,0.65685,0.65707,0.65641,0.65677,518799999.0
2006-10-04 01:05:00,0.65692,0.657,0.65609,0.65631,707000001.0
2006-10-04 01:10:00,0.65642,0.65653,0.65603,0.65629,567499998.0
2006-10-04 01:15:00,0.65655,0.65663,0.65608,0.65641,627199997.0
2006-10-04 01:20:00,0.6566,0.65673,0.65623,0.65663,635299995.0
2006-10-04 01:25:00,0.65662,0.65696,0.65639,0.65687,666800004.0
2006-10-04 01:30:00,0.65662,0.65714,0.65653,0.65682,597000004.0
2006-10-04 01:35:00,0.65679,0.65731,0.65663,0.65702,617699999.0
2006-10-04 01:40:00,0.65687,0.65729,0.65663,0.65704,592900002.0
2006-10-04 01:45:00,0.65691,0.65723,0.65666,0.65688,506799998.0
2006-10-04 01:50:00,0.65686,0.65719,0.65667,0.65696,689099998.0
2006-10-04 01:55:00,0.65708,0.65738,0.65667,0.65721,719000000.0
2006-10-04 02:00:00,0.65713,0.65737,0.65677,0.65727,669500001.0
2006-10-04 02:05:00,0.65725,0.65737,0.65676,0.65716,735000003.0
2006-10-04 02:10:00,0.65699,0.65739,0.65669,0.65709,627599998.0
2006-10-04 02:15:00,0.65716,0.65764,0.65699,0.65744,595799999.0
2006-10-04 02:20:00,0.65758,0.65787,0.65707,0.6575,685500000.0
2006-10-04 02:25:00,0.65766,0.65808,0.65741,0.65785,722500003.0
2006-10-04 02:30:00,0.65797,0.65816,0.65769,0.65795,617199997.0
2006-10-04 02:35:00,0.65804,0.65841,0.65774,0.65832,555999998.0
2006-10-04 02:40:00,0.65821,0.65843,0.65787,0.65827,586800000.0
2006-10-04 02:45:00,0.65813,0.65835,0.65776,0.65784,472300001.0
2006-10-04 02:50:00,0.65793,0.65833,0.65777,0.65819,667800003.0
2006-10-04 02:55:00,0.65801,0.65824,0.6577,0.65799,742300000.0
2006-10-04 03:00:00,0.65801,0.6582,0.65763,0.65791,714799999.0
2006-10-04 03:05:00,0.65769,0.658,0.65735,0.65771,726300007.0
2006-10-04 03:10:00,0.65769,0.65782,0.65733,0.65751,690300001.0
2006-10-04 03:15:00,0.65745,0.65807,0.65729,0.65763,713299997.0
2006-10-04 03:20:00,0.65764,0.65802,0.65746,0.65785,646599999.0
2006-10-04 03:25:00,0.65781,0.658,0.65749,0.65776,741199997.0
2006-10-04 03:30:00,0.65781,0.65805,0.65701,0.65704,570500002.0
2006-10-04 03:35:00,0.65732,0.65735,0.65676,0.65714,673999999.0
2006-10-04 03:40:00,0.657,0.65722,0.65648,0.65672,644300002.0
2006-10-04 03:45:00,0.65664,0.65714,0.65624,0.65666,707199998.0
2006-10-04 03:50:00,0.65662,0.6571,0.65656,0.65688,747200000.0
2006-10-04 03:55:00,0.65677,0.65707,0.65656,0.65701,618099998.0
2006-10-04 04:00:00,0.65709,0.65738,0.65673,0.65719,596100002.0
2006-10-04 04:05:00,0.65708,0.65753,0.65685,0.65722,687200006.0
2006-10-04 04:10:00,0.65685,0.65749,0.65678,0.65716,691400004.0
2006-10-04 04:15:00,0.65715,0.65737,0.65685,0.65705,615500000.0
2006-10-04 04:20:00,0.65717,0.65738,0.6567,0.65705,610199999.0
2006-10-04 04:25:00,0.65716,0.65729,0.65654,0.65717,549799999.0
2006-10-04 04:30:00,0.65709,0.65732,0.65658,0.65686,801800000.0
2006-10-04 04:35:00,0.65691,0.65729,0.65669,0.65722,607199999.0
2006-10-04 04:40:00,0.65703,0.65726,0.65675,0.65706,762399996.0
2006-10-04 04:45:00,0.65706,0.65736,0.65675,0.65706,889399997.0
2006-10-04 04:50:00,0.65702,0.65728,0.6568,0.65707,615700002.0
2006-10-04 04:55:00,0.65722,0.65729,0.65682,0.65727,660799993.0
2006-10-04 05:00:00,0.65721,0.65725,0.65674,0.6569,617100000.0
2006-10-04 05:05:00,0.65704,0.65734,0.65678,0.6571,682299992.0
2006-10-04 05:10:00,0.65714,0.65734,0.65677,0.65733,723599994.0
2006-10-04 05:15:00,0.65733,0.65763,0.65696,0.65746,521099998.0
2006-10-04 05:20:00,0.65745,0.65792,0.65727,0.65766,497799998.0
2006-10-04 05:25:00,0.65767,0.65784,0.65723,0.65758,476200000.0
2006-10-04 05:30:00,0.6575,0.65788,0.6573,0.65741,531500001.0
2006-10-04 05:35:00,0.65734,0.65772,0.65721,0.65752,654099993.0
2006-10-04 05:40:00,0.6576,0.65765,0.65732,0.65745,418399999.0
2006-10-04 05:45:00,0.65747,0.65782,0.65725,0.65778,560400002.0
2006-10-04 05:50:00,0.65775,0.65817,0.65765,0.65785,557999994.0
2006-10-04 05:55:00,0.65787,0.65839,0.65767,0.65813,657200000.0
2006-10-04 06:00:00,0.65789,0.65842,0.65785,0.65814,542200000.0
2006-10-04 06:05:00,0.65829,0.65841,0.65782,0.65817,590000001.0
2006-10-04 06:10:00,0.65817,0.6584,0.65775,0.6583,511000000.0
2006-10-04 06:15:00,0.65836,0.65843,0.6578,0.658,716099996.0
2006-10-04 06:20:00,0.65808,0.65842,0.65794,0.65822,596200000.0
2006-10-04 06:25:00,0.65819,0.6584,0.658,0.65823,577399997.0
2006-10-04 06:30:00,0.6583,0.65851,0.65796,0.65815,701300002.0
2006-10-04 06:35:00,0.65807,0.65854,0.65781,0.65802,504099998.0
2006-10-04 06:40:00,0.65785,0.65822,0.65762,0.65792,596099998.0
2006-10-04 06:45:00,0.65809,0.65818,0.65759,0.65806,779899998.0
2006-10-04 06:50:00,0.65788,0.65826,0.65766,0.6581,667099994.0
2006-10-04 06:55:00,0.65802,0.65818,0.65753,0.65799,674599997.0
2006-10-04 07:00:00,0.65777,0.65799,0.65731,0.65788,644300003.0
2006-10-04 07:05:00,0.65758,0.65792,0.65733,0.65759,641199994.0
2006-10-04 07:10:00,0.6575,0.65808,0.65722,0.65756,566100006.0
2006-10-04 07:15:00,0.65768,0.65806,0.65742,0.65756,615699996.0
2006-10-04 07:20:00,0.65766,0.65826,0.65752,0.65803,607799998.0
2006-10-04 07:25:00,0.65803,0.6584,0.65775,0.65803,571400004.0
2006-10-04 07:30:00,0.65798,0.65812,0.65756,0.65759,687799999.0
2006-10-04 07:35:00,0.65771,0.65832,0.6575,0.65765,712800003.0
2006-10-04 07:40:00,0.65773,0.65815,0.65749,0.65793,723199996.0
2006-10-04 07:45:00,0.65796,0.65829,0.65747,0.6577,720900003.0
2006-10-04 07:50:00,0.65789,0.65826,0.65756,0.65807,610500001.0
2006-10-04 07:55:00,0.65822,0.65849,0.65778,0.65837,637999996.0
2006-10-04 08:00:00,0.65839,0.65854,0.65769,0.65773,816499998.0
2006-10-04 08:05:00,0.65808,0.65826,0.65758,0.65796,784799998.0
2006-10-04 08:10:00,0.65793,0.65817,0.65712,0.65748,519699999.0
2006-10-04 08:15:00,0.65741,0.65771,0.65715,0.65734,598299997.0
2006-10-04 08:20:00,0.65744,0.65824,0.65727,0.65783,572899995.0
2006-10-04 08:25:00,0.65784,0.65828,0.6575,0.65752,540800001.0
2006-10-04 08:30:00,0.65768,0.65817,0.65708,0.65741,563699998.0
2006-10-04 08:35:00,0.65728,0.65768,0.65667,0.65694,498599997.0
2006-10-04 08:40:00,0.65703,0.65718,0.65651,0.65664,662300007.0
2006-10-04 08:45:00,0.65679,0.65739,0.65654,0.65676,512500002.0
2006-10-04 08:50:00,0.65691,0.65763,0.65691,0.65757,742200000.0
2006-10-04 08:55:00,0.65721,0.65846,0.65721,0.65826,575199998.0
2006-10-04 09:00:00,0.65864,0.65892,0.65817,0.65882,482999997.0
2006-10-04 09:05:00,0.65826,0.65928,0.65822,0.65872,582700001.0
2006-10-04 09:10:00,0.65878,0.65896,0.65814,0.65847,530999998.0
2006-10-04 09:15:00,0.65848,0.65876,0.6581,0.65869,605899998.0
2006-10-04 09:20:00,0.65874,0.6589,0.65822,0.65866,545600004.0
2006-10-04 09:25:00,0.65874,0.65878,0.65819,0.65834,757100005.0
2006-10-04 09:30:00,0.65821,0.65867,0.65803,0.65826,553400000.0
2006-10-04 09:35:00,0.65869,0.6592,0.6581,0.65898,714400002.0
2006-10-04 09:40:00,0.65909,0.65928,0.65861,0.65892,607800000.0
2006-10-04 09:45:00,0.65914,0.65933,0.65855,0.65855,662499998.0
2006-10-04 09:50:00,0.65858,0.65949,0.65857,0.65888,534599996.0
2006-10-04 09:55:00,0.65898,0.65967,0.65871,0.65954,598300003.0
2006-10-04 10:00:00,0.65964,0.66016,0.65923,0.65962,666199999.0
2006-10-04 10:05:00,0.65961,0.66009,0.65926,0.65968,659200001.0
2006-10-04 10:10:00,0.6597,0.66063,0.65957,0.65977,497500001.0
2006-10-04 10:15:00,0.65994,0.66011,0.65931,0.6597,550599998.0
2006-10-04 10:20:00,0.65999,0.66013,0.6595,0.65981,515399999.0
2006-10-04 10:25:00,0.65962,0.66009,0.65947,0.65981,537399998.0
2006-10-04 10:30:00,0.66004,0.66051,0.65958,0.65992,598800003.0
2006-10-04 10:35:00,0.66,0.66003,0.65901,0.65914,694000004.0
2006-10-04 10:40:00,0.65907,0.65918,0.65854,0.65877,770000005.0
2006-10-04 10:45:00,0.6586,0.65882,0.65776,0.65825,747799999.0
2006-10-04 10:50:00,0.65805,0.65867,0.6579,0.65823,560800001.0
2006-10-04 10:55:00,0.65839,0.65843,0.65791,0.65822,689400002.0
2006-10-04 11:00:00,0.65811,0.65834,0.65744,0.65776,821700003.0
2006-10-04 11:05:00,0.65812,0.65838,0.65777,0.65838,551999998.0
2006-10-04 11:10:00,0.65847,0.65894,0.65792,0.6586,763999999.0
2006-10-04 11:15:00,0.65878,0.65913,0.65823,0.65887,768100000.0
2006-10-04 11:20:00,0.65891,0.65921,0.65851,0.65913,619200000.0
2006-10-04 11:25:00,0.65914,0.65926,0.65857,0.65872,566299998.0
2006-10-04 11:30:00,0.6587,0.6592,0.65847,0.65894,658399999.0
2006-10-04 11:35:00,0.65901,0.65906,0.65834,0.65892,596499997.0
2006-10-04 11:40:00,0.65873,0.65896,0.6583,0.65865,631599999.0
2006-10-04 11:45:00,0.65897,0.65912,0.65825,0.65871,669399999.0
2006-10-04 11:50:00,0.65866,0.65917,0.65821,0.65875,685599992.0
2006-10-04 11:55:00,0.6585,0.65907,0.65838,0.65867,590899996.0
2006-10-04 12:00:00,0.65893,0.65902,0.65839,0.65881,807300004.0
2006-10-04 12:05:00,0.65881,0.65897,0.65829,0.65868,637599997.0
2006-10-04 12:10:00,0.65834,0.65863,0.65795,0.6584,711400000.0
2006-10-04 12:15:00,0.65851,0.65879,0.65808,0.65856,677200003.0
2006-10-04 12:20:00,0.65859,0.6589,0.65818,0.65862,748699999.0
2006-10-04 12:25:00,0.65852,0.65874,0.65819,0.65839,547000003.0
2006-10-04 12:30:00,0.65853,0.65885,0.65832,0.65842,659799996.0
2006-10-04 12:35:00,0.65855,0.65878,0.658,0.658,716699994.0
2006-10-04 12:40:00,0.65846,0.65886,0.65795,0.65817,559500004.0
2006-10-04 12:45:00,0.65822,0.65894,0.65804,0.65868,550799998.0
2006-10-04 12:50:00,0.65888,0.65914,0.65842,0.6585,556000003.0
2006-10-04 12:55:00,0.65852,0.65889,0.65828,0.65858,655600002.0
2006-10-04 13:00:00,0.65858,0.65897,0.65807,0.65835,681900000.0
2006-10-04 13:05:00,0.65826,0.65882,0.65814,0.65846,619900003.0
2006-10-04 13:10:00,0.65866,0.65872,0.65786,0.65813,649500001.0
2006-10-04 13:15:00,0.65821,0.65867,0.65798,0.6583,606200001.0
2006-10-04 13:20:00,0.65847,0.65888,0.65813,0.65813,655299995.0
2006-10-04 13:25:00,0.65824,0.65865,0.65803,0.65843,541699994.0
2006-10-04 13:30:00,0.6584,0.65872,0.65782,0.65846,610000000.0
2006-10-04 13:35:00,0.65821,0.65847,0.65792,0.65819,604700001.0
2006-10-04 13:40:00,0.65819,0.65859,0.65768,0.6583,828600002.0
2006-10-04 13:45:00,0.65842,0.65887,0.658,0.6585,732199999.0
2006-10-04 13:50:00,0.65855,0.65906,0.6584,0.65878,684600002.0
2006-10-04 13:55:00,0.65849,0.65907,0.65848,0.65877,609799999.0
2006-10-04 14:00:00,0.65858,0.65908,0.6585,0.65908,645000001.0
2006-10-04 14:05:00,0.65889,0.65937,0.6585,0.65868,740100002.0
2006-10-04 14:10:00,0.65871,0.65948,0.65867,0.65909,596200000.0
2006-10-04 14:15:00,0.65908,0.65985,0.65891,0.65942,606600001.0
2006-10-04 14:20:00,0.65982,0.65988,0.65924,0.6595,503100000.0
2006-10-04 14:25:00,0.65962,0.65984,0.65917,0.65947,571500001.0
2006-10-04 14:30:00,0.65972,0.65998,0.65912,0.6595,591900000.0
2006-10-04 14:35:00,0.65932,0.6597,0.6589,0.65932,678599995.0
2006-10-04 14:40:00,0.65911,0.65979,0.65881,0.6596,529500001.0
2006-10-04 14:45:00,0.65946,0.65992,0.65918,0.65939,652000004.0
2006-10-04 14:50:00,0.65919,0.65968,0.659,0.6593,556500001.0
2006-10-04 14:55:00,0.65934,0.65956,0.65888,0.65933,456399999.0
2006-10-04 15:00:00,0.65918,0.65948,0.65889,0.65922,605600001.0
2006-10-04 15:05:00,0.65931,0.6596,0.65884,0.65924,862300001.0
2006-10-04 15:10:00,0.65952,0.65979,0.65905,0.65944,566400000.0
2006-10-04 15:15:00,0.65972,0.65979,0.65882,0.65928,652999995.0
2006-10-04 15:20:00,0.65946,0.65994,0.65897,0.65953,850800002.0
2006-10-04 15:25:00,0.65963,0.65993,0.65928,0.6597,681099999.0
2006-10-04 15:30:00,0.65957,0.66001,0.65946,0.65995,473099999.0
2006-10-04 15:35:00,0.65971,0.66005,0.65943,0.65972,632699995.0
2006-10-04 15:40:00,0.65984,0.65995,0.65939,0.65988,530600000.0
2006-10-04 15:45:00,0.65967,0.66028,0.65954,0.65988,659899996.0
2006-10-04 15:50:00,0.65983,0.66087,0.65975,0.6608,721699995.0
2006-10-04 15:55:00,0.66057,0.66115,0.66032,0.66071,557499995.0
2006-10-04 16:00:00,0.66065,0.66214,0.66063,0.66145,513499999.0
2006-10-04 16:05:00,0.66143,0.66194,0.661,0.6612,573900000.0
2006-10-04 16:10:00,0.66116,0.66132,0.66058,0.6608,529600004.0
2006-10-04 16:15:00,0.66058,0.6615,0.66058,0.6611,727399997.0
2006-10-04 16:20:00,0.66088,0.66209,0.66088,0.66199,695099998.0
2006-10-04 16:25:00,0.66177,0.6625,0.66163,0.66233,718800000.0
2006-10-04 16:30:00,0.66229,0.66252,0.6616,0.66213,712000002.0
2006-10-04 16:35:00,0.6624,0.66242,0.66156,0.66188,660699998.0
2006-10-04 16:40:00,0.66193,0.662,0.66124,0.66166,582800003.0
2006-10-04 16:45:00,0.6617,0.66189,0.66115,0.66165,663000003.0
2006-10-04 16:50:00,0.6614,0.66176,0.66106,0.6614,621799998.0
2006-10-04 16:55:00,0.66133,0.66191,0.66089,0.66163,768400004.0
2006-10-04 17:00:00,0.66159,0.66163,0.66064,0.66145,623699997.0
2006-10-04 17:05:00,0.66167,0.66195,0.66114,0.66131,691799998.0
2006-10-04 17:10:00,0.66133,0.66149,0.66064,0.66145,657199995.0
2006-10-04 17:15:00,0.6612,0.66144,0.66065,0.66102,573199996.0
2006-10-04 17:20:00,0.66111,0.66134,0.6608,0.66106,528499998.0
2006-10-04 17:25:00,0.66125,0.66172,0.66067,0.66137,644000002.0
2006-10-04 17:30:00,0.66145,0.66184,0.66077,0.66143,524900002.0
2006-10-04 17:35:00,0.66135,0.66184,0.66091,0.66107,599299996.0
2006-10-04 17:40:00,0.6609,0.66145,0.66084,0.66117,467300001.0
2006-10-04 17:45:00,0.66112,0.66146,0.66071,0.66127,630899999.0
2006-10-04 17:50:00,0.66136,0.66151,0.66082,0.66147,671299996.0
2006-10-04 17:55:00,0.66165,0.66179,0.66101,0.66179,506000001.0
2006-10-04 18:00:00,0.66146,0.6619,0.66111,0.66175,1042200004.0
2006-10-04 18:05:00,0.66172,0.66192,0.66108,0.66161,1171899997.0
2006-10-04 18:10:00,0.66138,0.66156,0.66102,0.66145,660999998.0
2006-10-04 18:15:00,0.66151,0.66177,0.66063,0.66105,1693000000.0
2006-10-04 18:20:00,0.66095,0.66139,0.66061,0.66113,1244900001.0
2006-10-04 18:25:00,0.66105,0.66133,0.6606,0.661,1431000000.0
2006-10-04 18:30:00,0.66109,0.66139,0.66062,0.66104,809099999.0
2006-10-04 18:35:00,0.66099,0.66136,0.66059,0.66068,1032399998.0
2006-10-04 18:40:00,0.66092,0.66137,0.66056,0.66097,1676999999.0
2006-10-04 18:45:00,0.66118,0.66134,0.66017,0.66062,1227799998.0
2006-10-04 18:50:00,0.66069,0.66072,0.65985,0.66021,807999995.0
2006-10-04 18:55:00,0.66022,0.66065,0.66001,0.66055,976699996.0
2006-10-04 19:00:00,0.66052,0.66058,0.65978,0.66012,867300001.0
2006-10-04 19:05:00,0.66024,0.66063,0.6598,0.66037,978699998.0
2006-10-04 19:10:00,0.66033,0.66112,0.66022,0.66098,657900001.0
2006-10-04 19:15:00,0.66078,0.66197,0.66069,0.66193,736299998.0
2006-10-04 19:20:00,0.66191,0.66202,0.66137,0.6616,799099997.0
2006-10-04 19:25:00,0.66163,0.66173,0.66102,0.66132,955499998.0
2006-10-04 19:30:00,0.66131,0.66143,0.66079,0.66132,776500002.0
2006-10-04 19:35:00,0.66115,0.66142,0.66089,0.66089,889199998.0
2006-10-04 19:40:00,0.66078,0.66153,0.66078,0.66139,647600002.0
2006-10-04 19:45:00,0.66142,0.66159,0.66096,0.66118,679499998.0
2006-10-04 19:50:00,0.66128,0.66178,0.66092,0.6617,890399998.0
2006-10-04 19:55:00,0.66169,0.66181,0.66089,0.66089,1231900003.0
2006-10-04 20:00:00,0.66142,0.66176,0.66106,0.66133,947099997.0
2006-10-04 20:05:00,0.66155,0.66165,0.66082,0.66139,946100000.0
2006-10-04 20:10:00,0.66143,0.66157,0.66093,0.6612,683299999.0
2006-10-04 20:15:00,0.66135,0.66146,0.66077,0.6612,1064499998.0
2006-10-04 20:20:00,0.66102,0.66129,0.66045,0.6611,806999996.0
2006-10-04 20:25:00,0.66118,0.66126,0.66059,0.6611,999200001.0
2006-10-04 20:30:00,0.66104,0.66144,0.66085,0.66144,1103299994.0
2006-10-04 20:35:00,0.66147,0.66164,0.66088,0.66131,905700000.0
2006-10-04 20:40:00,0.66159,0.66191,0.66112,0.66162,824200000.0
2006-10-04 20:45:00,0.6619,0.66231,0.66153,0.66217,738299996.0
2006-10-04 20:50:00,0.66229,0.66248,0.6618,0.66211,1022899990.0
2006-10-04 20:55:00,0.66221,0.66256,0.66191,0.66227,1000099992.0
2006-10-04 21:00:00,0.66219,0.66254,0.66181,0.66219,866799996.0
2006-10-04 21:05:00,0.66213,0.66235,0.66159,0.66204,799399995.0
2006-10-04 21:10:00,0.66175,0.66227,0.66167,0.66203,745400000.0
2006-10-04 21:15:00,0.66221,0.66278,0.66176,0.6624,977499999.0
2006-10-04 21:20:00,0.66245,0.66271,0.66212,0.66223,951399998.0
2006-10-04 21:25:00,0.66229,0.66268,0.66204,0.66217,814499998.0
2006-10-04 21:30:00,0.66233,0.6627,0.66204,0.6624,814799997.0
2006-10-04 21:35:00,0.6626,0.66331,0.66231,0.66331,1005100001.0
2006-10-04 21:40:00,0.66302,0.66401,0.66282,0.66399,820299995.0
2006-10-04 21:45:00,0.6638,0.6638,0.66278,0.66298,709799999.0
2006-10-04 21:50:00,0.66299,0.66317,0.66246,0.66286,737200000.0
2006-10-04 21:55:00,0.6629,0.663,0.6624,0.66285,748800003.0
2006-10-04 22:00:00,0.66283,0.66307,0.66253,0.66261,671199995.0
2006-10-04 22:05:00,0.66278,0.66313,0.66256,0.66272,641199999.0
2006-10-04 22:10:00,0.66269,0.66305,0.66262,0.66293,748599998.0
2006-10-04 22:15:00,0.66292,0.66316,0.66233,0.66262,579300000.0
2006-10-04 22:20:00,0.66261,0.66291,0.66243,0.66273,696100000.0
2006-10-04 22:25:00,0.66269,0.66299,0.66214,0.66228,704199995.0
2006-10-04 22:30:00,0.66248,0.6631,0.66226,0.66253,975300000.0
2006-10-04 22:35:00,0.66266,0.66303,0.66246,0.66303,609300002.0
2006-10-04 22:40:00,0.663,0.66311,0.66248,0.66293,702900000.0
2006-10-04 22:45:00,0.66296,0.66313,0.66251,0.66289,803299998.0
2006-10-04 22:50:00,0.66282,0.66316,0.66255,0.66294,762700000.0
2006-10-04 22:55:00,0.66298,0.6632,0.6626,0.66265,980800000.0
2006-10-04 23:00:00,0.66273,0.66314,0.66255,0.66273,696400007.0
2006-10-04 23:05:00,0.6628,0.66303,0.6624,0.66293,847099994.0
2006-10-04 23:10:00,0.66289,0.66306,0.66246,0.66288,702800002.0
2006-10-04 23:15:00,0.66274,0.66313,0.66227,0.66259,662499998.0
2006-10-04 23:20:00,0.66272,0.66303,0.66246,0.6628,543700001.0
2006-10-04 23:25:00,0.66273,0.66306,0.66255,0.66266,573599993.0
2006-10-04 23:30:00,0.6627,0.66338,0.66262,0.66282,658899999.0
2006-10-04 23:35:00,0.66253,0.6633,0.66252,0.6628,728299999.0
2006-10-04 23:40:00,0.66276,0.66324,0.66261,0.66298,514399999.0
2006-10-04 23:45:00,0.6629,0.66299,0.66232,0.66252,721699994.0
2006-10-04 23:50:00,0.66256,0.66277,0.66213,0.66241,641799998.0
2006-10-04 23:55:00,0.66258,0.66282,0.66235,0.66246,604499999.0
2006-10-05 00:00:00,0.66242,0.66293,0.66224,0.66255,704399996.0
2006-10-05 00:05:00,0.6626,0.66273,0.66222,0.66269,461599998.0
2006-10-05 00:10:00,0.66261,0.66273,0.66204,0.6624,574700001.0
2006-10-05 00:15:00,0.66221,0.66257,0.66193,0.66232,628999998.0
2006-10-05 00:20:00,0.66218,0.66243,0.6619,0.66235,451000000.0
2006-10-05 00:25:00,0.66245,0.66245,0.66182,0.66214,735000002.0
2006-10-05 00:30:00,0.66207,0.66234,0.66176,0.66221,634899999.0
2006-10-05 00:35:00,0.66215,0.66265,0.66187,0.66239,700600006.0
2006-10-05 00:40:00,0.66247,0.66266,0.66191,0.66249,518299998.0
2006-10-05 00:45:00,0.66244,0.66267,0.66217,0.66253,528500000.0
2006-10-05 00:50:00,0.6624,0.66261,0.66215,0.66232,613899996.0
2006-10-05 00:55:00,0.66235,0.66253,0.66212,0.66231,670800000.0
2006-10-05 01:00:00,0.66247,0.6626,0.662,0.66228,437100001.0
2006-10-05 01:05:00,0.66217,0.6626,0.66202,0.66257,552099998.0
2006-10-05 01:10:00,0.66241,0.66282,0.66228,0.66264,523400000.0
2006-10-05 01:15:00,0.66266,0.66294,0.66244,0.66265,670700005.0
2006-10-05 01:20:00,0.66276,0.66294,0.66245,0.6628,546899996.0
2006-10-05 01:25:00,0.66286,0.66313,0.6625,0.66288,685400001.0
2006-10-05 01:30:00,0.66292,0.66343,0.66263,0.66313,794700000.0
2006-10-05 01:35:00,0.66325,0.66375,0.66281,0.66332,805099999.0
2006-10-05 01:40:00,0.6633,0.66376,0.66313,0.66349,611999996.0
2006-10-05 01:45:00,0.66346,0.6636,0.66297,0.66318,692999999.0
2006-10-05 01:50:00,0.66309,0.6635,0.66292,0.6631,560200000.0
2006-10-05 01:55:00,0.66314,0.66394,0.66313,0.66367,624399999.0
2006-10-05 02:00:00,0.66352,0.66393,0.66336,0.66364,542499999.0
2006-10-05 02:05:00,0.66356,0.66447,0.66352,0.66405,509600000.0
2006-10-05 02:10:00,0.66395,0.66432,0.66352,0.66357,634100003.0
2006-10-05 02:15:00,0.66357,0.66404,0.66336,0.66385,442999999.0
2006-10-05 02:20:00,0.66387,0.66401,0.66336,0.66365,456600004.0
2006-10-05 02:25:00,0.6636,0.66408,0.66344,0.66367,425499998.0
2006-10-05 02:30:00,0.66353,0.66399,0.6633,0.66342,569699995.0
2006-10-05 02:35:00,0.66371,0.66395,0.66345,0.66385,481300003.0
2006-10-05 02:40:00,0.66394,0.66407,0.66352,0.66361,545899994.0
2006-10-05 02:45:00,0.66363,0.66401,0.66351,0.6637,451800004.0
2006-10-05 02:50:00,0.66407,0.66407,0.66331,0.66343,648700001.0
2006-10-05 02:55:00,0.66352,0.6636,0.66268,0.66318,480499999.0
2006-10-05 03:00:00,0.66329,0.66341,0.66282,0.66301,591800001.0
2006-10-05 03:05:00,0.66281,0.66312,0.66253,0.66279,585300000.0
2006-10-05 03:10:00,0.66281,0.66322,0.66265,0.66291,322699998.0
2006-10-05 03:15:00,0.66301,0.66317,0.66257,0.6629,567399995.0
2006-10-05 03:20:00,0.66299,0.66311,0.66267,0.66288,489999999.0
2006-10-05 03:25:00,0.66289,0.66341,0.66277,0.66308,548699999.0
2006-10-05 03:30:00,0.66304,0.66332,0.66274,0.66313,527299997.0
2006-10-05 03:35:00,0.66342,0.66342,0.66263,0.66312,584900002.0
2006-10-05 03:40:00,0.66299,0.66327,0.66273,0.66291,551900002.0
2006-10-05 03:45:00,0.66312,0.66341,0.6628,0.66316,518600003.0
2006-10-05 03:50:00,0.66319,0.66333,0.66274,0.66333,483600000.0
2006-10-05 03:55:00,0.663,0.66332,0.66285,0.66305,682100000.0
2006-10-05 04:00:00,0.66307,0.66321,0.66269,0.66287,583900000.0
2006-10-05 04:05:00,0.66306,0.6633,0.66266,0.66316,512800000.0
2006-10-05 04:10:00,0.66315,0.6634,0.66295,0.66296,412599999.0
2006-10-05 04:15:00,0.66293,0.66347,0.66286,0.66316,469900000.0
2006-10-05 04:20:00,0.66309,0.66351,0.66288,0.66297,643099996.0
2006-10-05 04:25:00,0.66324,0.66326,0.66274,0.6631,489999996.0
2006-10-05 04:30:00,0.66288,0.66322,0.66275,0.66308,536399999.0
2006-10-05 04:35:00,0.66306,0.66318,0.66259,0.66264,513100000.0
2006-10-05 04:40:00,0.66294,0.66318,0.66279,0.6628,557699996.0
2006-10-05 04:45:00,0.66276,0.66335,0.66276,0.66292,587799997.0
2006-10-05 04:50:00,0.6629,0.66315,0.66258,0.66279,593999995.0
2006-10-05 04:55:00,0.66299,0.66324,0.66241,0.6629,515300003.0
2006-10-05 05:00:00,0.66281,0.66302,0.66236,0.66247,596000000.0
2006-10-05 05:05:00,0.66287,0.66307,0.66248,0.66287,532699999.0
2006-10-05 05:10:00,0.66308,0.66334,0.66269,0.66334,496499996.0
2006-10-05 05:15:00,0.66321,0.66377,0.66307,0.66324,457799999.0
2006-10-05 05:20:00,0.66329,0.66352,0.66303,0.66345,502800000.0
2006-10-05 05:25:00,0.66337,0.66396,0.66319,0.66368,633700000.0
2006-10-05 05:30:00,0.6636,0.66382,0.66324,0.66365,712099993.0
2006-10-05 05:35:00,0.66372,0.66377,0.66283,0.66302,555900002.0
2006-10-05 05:40:00,0.66317,0.66348,0.66287,0.6632,573400000.0
2006-10-05 05:45:00,0.66307,0.6633,0.66269,0.66307,498399998.0
2006-10-05 05:50:00,0.66292,0.66315,0.6625,0.6627,547900000.0
2006-10-05 05:55:00,0.66276,0.66304,0.66232,0.66268,560300003.0
2006-10-05 06:00:00,0.6627,0.66283,0.6624,0.6626,533100000.0
2006-10-05 06:05:00,0.66272,0.66291,0.66239,0.66285,544799996.0
2006-10-05 06:10:00,0.66287,0.66298,0.66211,0.66217,496300001.0
2006-10-05 06:15:00,0.66231,0.66318,0.66188,0.66289,568600003.0
2006-10-05 06:20:00,0.66289,0.66315,0.66236,0.66306,474600006.0
2006-10-05 06:25:00,0.66325,0.66329,0.66259,0.66299,403800000.0
2006-10-05 06:30:00,0.66289,0.66307,0.66253,0.66267,646900002.0
2006-10-05 06:35:00,0.66281,0.66294,0.66249,0.66273,502599997.0
2006-10-05 06:40:00,0.66264,0.66329,0.66249,0.66294,568000000.0
2006-10-05 06:45:00,0.66299,0.66346,0.66288,0.66314,457800000.0
2006-10-05 06:50:00,0.66298,0.66329,0.66274,0.66301,497199995.0
2006-10-05 06:55:00,0.663,0.66324,0.66274,0.66304,468599999.0
2006-10-05 07:00:00,0.66312,0.6632,0.66264,0.66311,527000001.0
2006-10-05 07:05:00,0.66315,0.66341,0.66275,0.66308,422500000.0
2006-10-05 07:10:00,0.66317,0.66329,0.66253,0.66302,458500001.0
2006-10-05 07:15:00,0.66296,0.66322,0.66254,0.6629,630099997.0
2006-10-05 07:20:00,0.66287,0.66319,0.66265,0.66283,502000004.0
2006-10-05 07:25:00,0.66281,0.66335,0.66257,0.66275,545300000.0
2006-10-05 07:30:00,0.66292,0.66327,0.6625,0.66282,516100001.0
2006-10-05 07:35:00,0.66262,0.66317,0.66249,0.66277,481900004.0
2006-10-05 07:40:00,0.6629,0.66316,0.66255,0.66285,574300002.0
2006-10-05 07:45:00,0.6628,0.66337,0.66265,0.66337,665100001.0
2006-10-05 07:50:00,0.66322,0.66352,0.66289,0.66345,546800006.0
2006-10-05 07:55:00,0.66372,0.6639,0.66329,0.6639,567700001.0
2006-10-05 08:00:00,0.66358,0.66404,0.66347,0.66347,543499997.0
2006-10-05 08:05:00,0.66354,0.66421,0.66336,0.66358,499100001.0
2006-10-05 08:10:00,0.66351,0.66412,0.66331,0.66339,507199997.0
2006-10-05 08:15:00,0.66364,0.66398,0.66321,0.66326,485300000.0
2006-10-05 08:20:00,0.66346,0.66399,0.66335,0.66377,638599997.0
2006-10-05 08:25:00,0.66377,0.66398,0.66328,0.6638,496499999.0
2006-10-05 08:30:00,0.66363,0.66386,0.66311,0.66334,487599998.0
2006-10-05 08:35:00,0.66333,0.66367,0.66288,0.663,528000001.0
2006-10-05 08:40:00,0.66312,0.6634,0.66277,0.66313,561500001.0
2006-10-05 08:45:00,0.66317,0.66344,0.66274,0.66274,520700000.0
2006-10-05 08:50:00,0.66281,0.66349,0.66271,0.66321,555199997.0
2006-10-05 08:55:00,0.66312,0.66348,0.66288,0.6632,521900000.0
2006-10-05 09:00:00,0.66339,0.66389,0.6629,0.66355,564499998.0
2006-10-05 09:05:00,0.6636,0.66366,0.66292,0.66328,561099999.0
2006-10-05 09:10:00,0.66335,0.66343,0.66269,0.66285,501399998.0
2006-10-05 09:15:00,0.66285,0.66345,0.66274,0.66289,517599997.0
2006-10-05 09:20:00,0.66315,0.66392,0.66298,0.66349,462599995.0
2006-10-05 09:25:00,0.66342,0.66411,0.66334,0.66385,562699993.0
2006-10-05 09:30:00,0.66367,0.66399,0.66321,0.66324,507599997.0
2006-10-05 09:35:00,0.6632,0.66385,0.66291,0.66337,567700000.0
2006-10-05 09:40:00,0.66321,0.66377,0.663,0.66352,633000000.0
2006-10-05 09:45:00,0.66344,0.66362,0.66309,0.66309,560300001.0
2006-10-05 09:50:00,0.66323,0.66353,0.66283,0.66353,569799999.0
2006-10-05 09:55:00,0.66334,0.66336,0.66269,0.66301,469799996.0
2006-10-05 10:00:00,0.66327,0.6634,0.66273,0.66297,662699997.0
2006-10-05 10:05:00,0.66308,0.66332,0.6626,0.66287,500400001.0
2006-10-05 10:10:00,0.66297,0.66384,0.66267,0.66342,461399998.0
2006-10-05 10:15:00,0.6633,0.66353,0.66275,0.66317,614899997.0
2006-10-05 10:20:00,0.66342,0.66383,0.66284,0.6629,583199999.0
2006-10-05 10:25:00,0.66267,0.66354,0.66267,0.66351,597000000.0
2006-10-05 10:30:00,0.66339,0.66356,0.663,0.66317,442699998.0
2006-10-05 10:35:00,0.66314,0.66355,0.66286,0.66324,583399998.0
2006-10-05 10:40:00,0.6631,0.66354,0.66275,0.6633,467200003.0
2006-10-05 10:45:00,0.66327,0.6639,0.66306,0.66375,597700002.0
2006-10-05 10:50:00,0.66364,0.66517,0.66341,0.66484,516999998.0
2006-10-05 10:55:00,0.66473,0.66515,0.66423,0.66452,542100001.0
2006-10-05 11:00:00,0.66472,0.66481,0.66381,0.6646,499999998.0
2006-10-05 11:05:00,0.6646,0.66507,0.66426,0.66494,579199999.0
2006-10-05 11:10:00,0.6648,0.66534,0.66448,0.66499,678599998.0
2006-10-05 11:15:00,0.66542,0.66548,0.66474,0.66521,553300001.0
2006-10-05 11:20:00,0.66532,0.66542,0.66446,0.66495,547899998.0
2006-10-05 11:25:00,0.66474,0.665,0.66427,0.66461,365100002.0
2006-10-05 11:30:00,0.66487,0.66494,0.66433,0.66482,597000001.0
2006-10-05 11:35:00,0.66491,0.6651,0.66439,0.6648,533899994.0
2006-10-05 11:40:00,0.66485,0.66505,0.66428,0.6645,555800001.0
2006-10-05 11:45:00,0.66443,0.66508,0.66435,0.6649,542400003.0
2006-10-05 11:50:00,0.66485,0.66529,0.66466,0.66495,468500000.0
2006-10-05 11:55:00,0.66493,0.66547,0.66468,0.66501,483899996.0
2006-10-05 12:00:00,0.66537,0.66553,0.66441,0.66454,588100000.0
2006-10-05 12:05:00,0.6646,0.6651,0.66451,0.6651,519799996.0
2006-10-05 12:10:00,0.66494,0.66509,0.66458,0.66505,499000004.0
2006-10-05 12:15:00,0.66504,0.6652,0.66445,0.66483,417700003.0
2006-10-05 12:20:00,0.66435,0.66479,0.66411,0.66428,454200002.0
2006-10-05 12:25:00,0.66418,0.66483,0.66415,0.6645,524400003.0
2006-10-05 12:30:00,0.6644,0.66482,0.66411,0.66453,506799999.0
2006-10-05 12:35:00,0.66453,0.66493,0.66426,0.6649,466499999.0
2006-10-05 12:40:00,0.66445,0.66506,0.66445,0.66503,602399996.0
2006-10-05 12:45:00,0.66496,0.66509,0.6645,0.66498,551999997.0
2006-10-05 12:50:00,0.66483,0.66513,0.66443,0.66492,483599998.0
2006-10-05 12:55:00,0.66457,0.66495,0.66417,0.66433,556899997.0
2006-10-05 13:00:00,0.66456,0.66473,0.66394,0.66436,597899997.0
2006-10-05 13:05:00,0.6645,0.66474,0.66423,0.66423,467300006.0
2006-10-05 13:10:00,0.66461,0.66476,0.66418,0.66439,628599999.0
2006-10-05 13:15:00,0.66422,0.66426,0.66352,0.6638,530099999.0
2006-10-05 13:20:00,0.66407,0.66407,0.66297,0.66327,654199996.0
2006-10-05 13:25:00,0.66345,0.6638,0.66295,0.66323,519800000.0
2006-10-05 13:30:00,0.66334,0.66378,0.66297,0.66308,571399999.0
2006-10-05 13:35:00,0.66332,0.66344,0.66292,0.66302,577099999.0
2006-10-05 13:40:00,0.66335,0.66338,0.66271,0.66302,518500003.0
2006-10-05 13:45:00,0.66324,0.66343,0.66281,0.66302,543999997.0
2006-10-05 13:50:00,0.66313,0.66342,0.66291,0.6633,546700000.0
2006-10-05 13:55:00,0.66332,0.66338,0.66262,0.66289,513799997.0
2006-10-05 14:00:00,0.663,0.66328,0.66234,0.66304,503899997.0
2006-10-05 14:05:00,0.66325,0.6638,0.66301,0.66347,508999999.0
2006-10-05 14:10:00,0.66365,0.66378,0.66312,0.66354,494799992.0
2006-10-05 14:15:00,0.66345,0.66382,0.66324,0.66335,645600000.0
2006-10-05 14:20:00,0.66346,0.66361,0.66284,0.66325,540900003.0
2006-10-05 14:25:00,0.66296,0.66353,0.66274,0.663,560599996.0
2006-10-05 14:30:00,0.66296,0.66329,0.66197,0.6624,550000001.0
2006-10-05 14:35:00,0.66247,0.66299,0.6621,0.66278,618499995.0
2006-10-05 14:40:00,0.66226,0.66276,0.66204,0.66266,683199993.0
2006-10-05 14:45:00,0.66277,0.66345,0.66236,0.66322,488999999.0
2006-10-05 14:50:00,0.66297,0.66391,0.66289,0.66357,507799996.0
2006-10-05 14:55:00,0.66328,0.66381,0.66316,0.6634,486799999.0
2006-10-05 15:00:00,0.66321,0.66428,0.66312,0.66412,475699998.0
2006-10-05 15:05:00,0.66395,0.66395,0.66313,0.66325,570299996.0
2006-10-05 15:10:00,0.66359,0.66379,0.66312,0.66379,616799996.0
2006-10-05 15:15:00,0.66384,0.66394,0.66322,0.66337,626400003.0
2006-10-05 15:20:00,0.66349,0.66362,0.66297,0.66307,526600002.0
2006-10-05 15:25:00,0.66357,0.66375,0.6632,0.6637,495899997.0
2006-10-05 15:30:00,0.66361,0.66374,0.66294,0.66326,610999996.0
2006-10-05 15:35:00,0.6631,0.66345,0.66287,0.66302,577700001.0
2006-10-05 15:40:00,0.66319,0.66345,0.66292,0.66307,538699996.0
2006-10-05 15:45:00,0.66312,0.66359,0.6629,0.6634,472500002.0
2006-10-05 15:50:00,0.66329,0.66346,0.66273,0.66313,494099999.0
2006-10-05 15:55:00,0.66331,0.66357,0.66291,0.66344,589399994.0
2006-10-05 16:00:00,0.66307,0.66356,0.66216,0.66299,550999995.0
2006-10-05 16:05:00,0.66309,0.66363,0.66247,0.66281,497500001.0
2006-10-05 16:10:00,0.66277,0.66323,0.66237,0.66277,450099997.0
2006-10-05 16:15:00,0.66263,0.66384,0.66255,0.66354,509299997.0
2006-10-05 16:20:00,0.6636,0.66394,0.66297,0.66312,570299999.0
2006-10-05 16:25:00,0.6628,0.66352,0.6627,0.66307,556899997.0
2006-10-05 16:30:00,0.66305,0.66342,0.66281,0.66319,529300000.0
2006-10-05 16:35:00,0.66317,0.66343,0.66295,0.66334,594599999.0
2006-10-05 16:40:00,0.66316,0.66388,0.663,0.66376,569699996.0
2006-10-05 16:45:00,0.66394,0.66399,0.66337,0.66383,511000001.0
2006-10-05 16:50:00,0.66369,0.6637,0.663,0.66309,526700002.0
2006-10-05 16:55:00,0.66332,0.66395,0.66304,0.66395,526800002.0
2006-10-05 17:00:00,0.6638,0.66414,0.66362,0.66394,448899998.0
2006-10-05 17:05:00,0.66406,0.66409,0.66317,0.66329,641999994.0
2006-10-05 17:10:00,0.66323,0.66372,0.6631,0.66322,473299995.0
2006-10-05 17:15:00,0.66311,0.66348,0.66287,0.66316,479300001.0
2006-10-05 17:20:00,0.66315,0.66333,0.66252,0.66312,553599994.0
2006-10-05 17:25:00,0.66316,0.66336,0.66282,0.66303,473999999.0
2006-10-05 17:30:00,0.66304,0.66337,0.66276,0.66313,534000001.0
2006-10-05 17:35:00,0.66305,0.66329,0.66259,0.66298,446499996.0
2006-10-05 17:40:00,0.66289,0.66324,0.66267,0.66287,506800001.0
2006-10-05 17:45:00,0.66299,0.66338,0.66257,0.66317,488999995.0
2006-10-05 17:50:00,0.6632,0.66333,0.66264,0.66283,586799994.0
2006-10-05 17:55:00,0.66282,0.66329,0.66269,0.66316,591699999.0
2006-10-05 18:00:00,0.66293,0.66341,0.66263,0.6633,817900000.0
2006-10-05 18:05:00,0.66337,0.66373,0.66294,0.66311,967500002.0
2006-10-05 18:10:00,0.66306,0.66376,0.66306,0.66376,411200001.0
2006-10-05 18:15:00,0.66355,0.66385,0.66317,0.66358,1175600001.0
2006-10-05 18:20:00,0.66369,0.66401,0.6631,0.66355,892999999.0
2006-10-05 18:25:00,0.66365,0.66396,0.66314,0.66391,1002199997.0
2006-10-05 18:30:00,0.66377,0.66379,0.6625,0.66281,808600004.0
2006-10-05 18:35:00,0.66305,0.66312,0.66254,0.66285,946699997.0
2006-10-05 18:40:00,0.66296,0.66334,0.66277,0.66319,1485500000.0
2006-10-05 18:45:00,0.66281,0.66324,0.66253,0.66315,1124299991.0
2006-10-05 18:50:00,0.66312,0.66353,0.663,0.66353,406099994.0
2006-10-05 18:55:00,0.66369,0.66369,0.66292,0.66361,625599995.0
2006-10-05 19:00:00,0.66348,0.66362,0.66314,0.66322,626000003.0
2006-10-05 19:05:00,0.66334,0.66367,0.6633,0.66353,906799993.0
2006-10-05 19:10:00,0.66337,0.66373,0.66298,0.66365,501499998.0
2006-10-05 19:15:00,0.66354,0.66355,0.66308,0.66343,541300003.0
2006-10-05 19:20:00,0.66337,0.66356,0.66304,0.6635,618799999.0
2006-10-05 19:25:00,0.66358,0.6636,0.66303,0.66331,685299998.0
2006-10-05 19:30:00,0.66341,0.66359,0.66318,0.6635,458100001.0
2006-10-05 19:35:00,0.6635,0.66353,0.66273,0.66317,812399999.0
2006-10-05 19:40:00,0.66325,0.66333,0.66274,0.66309,560499993.0
2006-10-05 19:45:00,0.66262,0.66332,0.66262,0.66294,467999999.0
2006-10-05 19:50:00,0.66311,0.66348,0.66279,0.66338,706699996.0
2006-10-05 19:55:00,0.66321,0.66365,0.66305,0.66333,945700005.0
2006-10-05 20:00:00,0.66327,0.66372,0.66316,0.66342,684499997.0
2006-10-05 20:05:00,0.66341,0.66365,0.6631,0.66345,744799999.0
2006-10-05 20:10:00,0.6634,0.6636,0.66309,0.66356,521700003.0
2006-10-05 20:15:00,0.66346,0.66349,0.66315,0.66339,901400004.0
2006-10-05 20:20:00,0.66352,0.66352,0.66294,0.66324,462500002.0
2006-10-05 20:25:00,0.66317,0.6634,0.66298,0.6634,671700002.0
2006-10-05 20:30:00,0.6633,0.66348,0.66303,0.66331,756200003.0
2006-10-05 20:35:00,0.66337,0.66351,0.66306,0.66328,605300002.0
2006-10-05 20:40:00,0.66324,0.66346,0.66289,0.6632,627600001.0
2006-10-05 20:45:00,0.66311,0.6635,0.66311,0.66329,457499998.0
2006-10-05 20:50:00,0.66328,0.66363,0.66318,0.66348,896000002.0
2006-10-05 20:55:00,0.66321,0.66352,0.66288,0.6634,753300005.0
2006-10-05 21:00:00,0.6634,0.6635,0.6631,0.66343,577799998.0
2006-10-05 21:05:00,0.6635,0.66357,0.66325,0.66352,555600000.0
2006-10-05 21:10:00,0.6635,0.66352,0.66326,0.66337,519799998.0
2006-10-05 21:15:00,0.66331,0.66356,0.66301,0.66303,821399994.0
2006-10-05 21:20:00,0.66312,0.66341,0.66294,0.66328,739099994.0
2006-10-05 21:25:00,0.66331,0.66361,0.6632,0.66338,648000001.0
2006-10-05 21:30:00,0.66353,0.66373,0.6632,0.66352,544099999.0
2006-10-05 21:35:00,0.66336,0.66366,0.66319,0.66356,789499999.0
2006-10-05 21:40:00,0.66359,0.66372,0.6632,0.66333,592799997.0
2006-10-05 21:45:00,0.66351,0.66363,0.66334,0.66345,434499998.0
2006-10-05 21:50:00,0.66352,0.66393,0.66348,0.66357,443699992.0
2006-10-05 21:55:00,0.66359,0.66394,0.66342,0.66367,575500000.0
2006-10-05 22:00:00,0.6638,0.66413,0.66373,0.66383,470999998.0
2006-10-05 22:05:00,0.66371,0.66407,0.66359,0.66375,627499997.0
2006-10-05 22:10:00,0.66379,0.66418,0.66359,0.66378,513200001.0
2006-10-05 22:15:00,0.66394,0.66404,0.66365,0.66375,506699997.0
2006-10-05 22:20:00,0.66397,0.66399,0.66362,0.66384,598100004.0
2006-10-05 22:25:00,0.66368,0.66423,0.66364,0.66379,524299996.0
2006-10-05 22:30:00,0.66401,0.66409,0.66375,0.66402,572600001.0
2006-10-05 22:35:00,0.66403,0.66445,0.66368,0.66437,610699995.0
2006-10-05 22:40:00,0.66434,0.6645,0.66408,0.66417,626199998.0
2006-10-05 22:45:00,0.66419,0.66452,0.66375,0.66425,653699996.0
2006-10-05 22:50:00,0.66435,0.66464,0.66369,0.66369,566500000.0
2006-10-05 22:55:00,0.66384,0.66403,0.6633,0.66343,621200001.0
2006-10-05 23:00:00,0.66347,0.66379,0.66316,0.66355,547800003.0
2006-10-05 23:05:00,0.66352,0.66381,0.66317,0.6634,510000002.0
2006-10-05 23:10:00,0.66334,0.6635,0.66283,0.66297,458700001.0
2006-10-05 23:15:00,0.66295,0.66335,0.66285,0.66308,435699998.0
2006-10-05 23:20:00,0.66327,0.66327,0.6626,0.6628,622099999.0
2006-10-05 23:25:00,0.66283,0.66304,0.66263,0.66304,558999994.0
2006-10-05 23:30:00,0.6628,0.66303,0.66263,0.66285,602899997.0
2006-10-05 23:35:00,0.66298,0.66313,0.66264,0.66277,508000002.0
2006-10-05 23:40:00,0.66269,0.66307,0.66252,0.66285,539099995.0
2006-10-05 23:45:00,0.66295,0.66295,0.66226,0.66278,521199998.0
2006-10-05 23:50:00,0.66266,0.66296,0.6625,0.6629,449699998.0
2006-10-05 23:55:00,0.66297,0.66334,0.66265,0.66291,532099998.0
2006-10-06 00:00:00,0.66308,0.66318,0.66257,0.66275,621000001.0
2006-10-06 00:05:00,0.66297,0.66332,0.6627,0.6629,418300000.0
2006-10-06 00:10:00,0.66277,0.66302,0.6626,0.66282,536099999.0
2006-10-06 00:15:00,0.66284,0.66311,0.66261,0.66293,532400002.0
2006-10-06 00:20:00,0.66288,0.66311,0.66243,0.66243,660900005.0
2006-10-06 00:25:00,0.66276,0.6633,0.66269,0.66311,543199993.0
2006-10-06 00:30:00,0.66308,0.66349,0.66289,0.66341,589099995.0
2006-10-06 00:35:00,0.66329,0.66348,0.66304,0.66329,588500003.0
2006-10-06 00:40:00,0.66308,0.66336,0.66285,0.66308,605399997.0
2006-10-06 00:45:00,0.66301,0.66318,0.66255,0.66299,576700000.0
2006-10-06 00:50:00,0.6629,0.66311,0.6626,0.66279,592899998.0
2006-10-06 00:55:00,0.66283,0.66302,0.6626,0.66293,524200005.0
2006-10-06 01:00:00,0.6628,0.66298,0.66251,0.66287,495599998.0
2006-10-06 01:05:00,0.66299,0.66311,0.66253,0.66272,561500002.0
2006-10-06 01:10:00,0.66263,0.66313,0.66253,0.66256,436600000.0
2006-10-06 01:15:00,0.66274,0.66303,0.66248,0.66263,638899998.0
2006-10-06 01:20:00,0.66285,0.66288,0.66231,0.66268,510899995.0
2006-10-06 01:25:00,0.66248,0.66298,0.66229,0.66261,574900000.0
2006-10-06 01:30:00,0.66289,0.66289,0.66174,0.66208,535900001.0
2006-10-06 01:35:00,0.66194,0.66233,0.66179,0.66204,443999999.0
2006-10-06 01:40:00,0.66242,0.66242,0.66143,0.66178,488000004.0
2006-10-06 01:45:00,0.66189,0.66224,0.66156,0.66196,473699996.0
2006-10-06 01:50:00,0.66202,0.66207,0.6613,0.66152,499100001.0
2006-10-06 01:55:00,0.66164,0.66207,0.66142,0.66173,575400003.0
2006-10-06 02:00:00,0.66203,0.66239,0.66168,0.66195,579500005.0
2006-10-06 02:05:00,0.6621,0.66233,0.66181,0.66215,475099998.0
2006-10-06 02:10:00,0.66216,0.66249,0.66193,0.66225,541600001.0
2006-10-06 02:15:00,0.66232,0.66232,0.6619,0.66226,495399992.0
2006-10-06 02:20:00,0.66227,0.66249,0.66197,0.66235,425599999.0
2006-10-06 02:25:00,0.66249,0.66249,0.66177,0.66197,554300001.0
2006-10-06 02:30:00,0.66198,0.66227,0.66144,0.66163,607299998.0
2006-10-06 02:35:00,0.66133,0.66202,0.66132,0.66156,419800003.0
2006-10-06 02:40:00,0.66146,0.66185,0.66137,0.66144,571899999.0
2006-10-06 02:45:00,0.66124,0.66208,0.6612,0.66179,670199996.0
2006-10-06 02:50:00,0.66185,0.66235,0.66168,0.66217,574099997.0
2006-10-06 02:55:00,0.66195,0.66207,0.66145,0.66192,435999999.0
2006-10-06 03:00:00,0.66195,0.66207,0.66142,0.66142,459099995.0
2006-10-06 03:05:00,0.66186,0.66205,0.66133,0.66175,551700000.0
2006-10-06 03:10:00,0.6618,0.66194,0.66136,0.66169,492799998.0
2006-10-06 03:15:00,0.66178,0.66181,0.66128,0.66145,488199998.0
2006-10-06 03:20:00,0.66147,0.66175,0.66118,0.66165,564200000.0
2006-10-06 03:25:00,0.6616,0.66178,0.6613,0.66178,483299994.0
2006-10-06 03:30:00,0.66164,0.66201,0.66143,0.66184,498899994.0
2006-10-06 03:35:00,0.66174,0.66209,0.66152,0.66183,532299999.0
2006-10-06 03:40:00,0.6618,0.6621,0.66166,0.66189,417999999.0
2006-10-06 03:45:00,0.66195,0.66203,0.66143,0.66176,505399999.0
2006-10-06 03:50:00,0.66201,0.66222,0.66167,0.66222,497899997.0
2006-10-06 03:55:00,0.6617,0.66256,0.66163,0.6619,673799997.0
2006-10-06 04:00:00,0.6619,0.66227,0.66174,0.6619,458699995.0
2006-10-06 04:05:00,0.66168,0.66206,0.66168,0.66197,412499998.0
2006-10-06 04:10:00,0.66194,0.66207,0.66159,0.66159,493300002.0
2006-10-06 04:15:00,0.66153,0.66176,0.66113,0.66134,573499998.0
2006-10-06 04:20:00,0.66139,0.66158,0.66113,0.66132,515599998.0
2006-10-06 04:25:00,0.66142,0.66174,0.66117,0.66145,585099999.0
2006-10-06 04:30:00,0.66149,0.6617,0.66124,0.66138,494300000.0
2006-10-06 04:35:00,0.66131,0.66134,0.66071,0.661,474100002.0
2006-10-06 04:40:00,0.66085,0.66089,0.66014,0.66014,508099995.0
2006-10-06 04:45:00,0.66036,0.66113,0.66003,0.66107,694499997.0
2006-10-06 04:50:00,0.66099,0.66124,0.66045,0.66068,600300001.0
2006-10-06 04:55:00,0.66092,0.66106,0.66043,0.66083,528099997.0
2006-10-06 05:00:00,0.66081,0.66096,0.66047,0.66075,588399997.0
2006-10-06 05:05:00,0.66058,0.66098,0.66044,0.66075,398299998.0
2006-10-06 05:10:00,0.66077,0.66103,0.66032,0.66077,544799998.0
2006-10-06 05:15:00,0.66034,0.661,0.66029,0.66074,466100000.0
2006-10-06 05:20:00,0.66088,0.66134,0.66065,0.6613,516599999.0
2006-10-06 05:25:00,0.66116,0.66142,0.66082,0.66128,537499999.0
2006-10-06 05:30:00,0.66129,0.66139,0.66096,0.66128,439999994.0
2006-10-06 05:35:00,0.66128,0.66134,0.66067,0.66113,650999997.0
2006-10-06 05:40:00,0.66125,0.66148,0.66089,0.66119,515299996.0
2006-10-06 05:45:00,0.66118,0.66138,0.66086,0.66119,460700003.0
2006-10-06 05:50:00,0.66126,0.6614,0.66085,0.66113,522899995.0
2006-10-06 05:55:00,0.66115,0.66145,0.66107,0.66126,426599998.0
2006-10-06 06:00:00,0.66105,0.66148,0.661,0.66131,484599998.0
2006-10-06 06:05:00,0.66134,0.66154,0.66103,0.66141,466999998.0
2006-10-06 06:10:00,0.66132,0.66143,0.66098,0.66135,496299996.0
2006-10-06 06:15:00,0.66115,0.66151,0.66085,0.66128,554300002.0
2006-10-06 06:20:00,0.66123,0.66165,0.66106,0.66134,597400000.0
2006-10-06 06:25:00,0.6614,0.66164,0.66104,0.66123,510699998.0
2006-10-06 06:30:00,0.66119,0.66157,0.66109,0.66129,579899996.0
2006-10-06 06:35:00,0.66133,0.66181,0.66109,0.66119,528700000.0
2006-10-06 06:40:00,0.66116,0.66146,0.66091,0.66131,547099999.0
2006-10-06 06:45:00,0.66108,0.66132,0.66093,0.66123,569299996.0
2006-10-06 06:50:00,0.66113,0.66148,0.66097,0.66111,542600001.0
2006-10-06 06:55:00,0.66114,0.6616,0.66102,0.66149,508900001.0
2006-10-06 07:00:00,0.66144,0.66159,0.66096,0.66128,516299996.0
2006-10-06 07:05:00,0.66157,0.66173,0.66096,0.6613,486200002.0
2006-10-06 07:10:00,0.66128,0.66178,0.66097,0.66141,556499996.0
2006-10-06 07:15:00,0.66131,0.66183,0.66112,0.66183,511600000.0
2006-10-06 07:20:00,0.66151,0.66173,0.66119,0.66159,667199996.0
2006-10-06 07:25:00,0.66157,0.66165,0.6611,0.66124,566099994.0
2006-10-06 07:30:00,0.66126,0.66162,0.66109,0.66133,453600001.0
2006-10-06 07:35:00,0.66121,0.66157,0.66106,0.66131,405699997.0
2006-10-06 07:40:00,0.66121,0.66159,0.66102,0.66105,512700000.0
2006-10-06 07:45:00,0.66144,0.66165,0.66107,0.66162,526999994.0
2006-10-06 07:50:00,0.66161,0.66162,0.66102,0.66112,513599998.0
2006-10-06 07:55:00,0.66095,0.66133,0.66048,0.66082,565100003.0
2006-10-06 08:00:00,0.6604,0.66127,0.66028,0.66089,605400002.0
2006-10-06 08:05:00,0.66086,0.66103,0.66052,0.66075,596099997.0
2006-10-06 08:10:00,0.66076,0.66108,0.66058,0.66103,465500002.0
2006-10-06 08:15:00,0.66105,0.66112,0.66058,0.66076,473999999.0
2006-10-06 08:20:00,0.66089,0.66104,0.66028,0.66072,534000000.0
2006-10-06 08:25:00,0.66059,0.66108,0.6604,0.66047,585899997.0
2006-10-06 08:30:00,0.66073,0.66083,0.6597,0.66034,645399994.0
2006-10-06 08:35:00,0.66045,0.66049,0.65974,0.65995,429700000.0
2006-10-06 08:40:00,0.66006,0.66045,0.65969,0.65984,500499998.0
2006-10-06 08:45:00,0.66005,0.6604,0.65971,0.65982,504199997.0
2006-10-06 08:50:00,0.65993,0.66059,0.65981,0.66024,628999994.0
2006-10-06 08:55:00,0.66012,0.661,0.66,0.66006,424800000.0
2006-10-06 09:00:00,0.66035,0.66041,0.65973,0.65999,579400003.0
2006-10-06 09:05:00,0.65995,0.66071,0.6596,0.66017,664499998.0
2006-10-06 09:10:00,0.66029,0.66038,0.65978,0.65997,583700001.0
2006-10-06 09:15:00,0.66017,0.66028,0.65949,0.65954,517800002.0
2006-10-06 09:20:00,0.65955,0.66,0.6593,0.66,533000003.0
2006-10-06 09:25:00,0.65996,0.66037,0.65945,0.66033,477399998.0
2006-10-06 09:30:00,0.66012,0.66023,0.65954,0.65975,480599998.0
2006-10-06 09:35:00,0.65985,0.6604,0.6597,0.65995,532599998.0
2006-10-06 09:40:00,0.66013,0.6608,0.65984,0.66055,585899998.0
2006-10-06 09:45:00,0.66065,0.66085,0.66016,0.66054,604399999.0
2006-10-06 09:50:00,0.66052,0.66082,0.66018,0.66057,602700001.0
2006-10-06 09:55:00,0.6607,0.66119,0.66039,0.6608,548700001.0
2006-10-06 10:00:00,0.66107,0.66112,0.66046,0.66103,442700000.0
2006-10-06 10:05:00,0.66097,0.6611,0.66033,0.66077,462800000.0
2006-10-06 10:10:00,0.66097,0.66213,0.66045,0.66211,509400001.0
2006-10-06 10:15:00,0.66222,0.6627,0.66172,0.66256,635699998.0
2006-10-06 10:20:00,0.6623,0.66274,0.66198,0.66263,601500003.0
2006-10-06 10:25:00,0.6624,0.66294,0.66226,0.66267,487899996.0
2006-10-06 10:30:00,0.66239,0.66286,0.66217,0.66252,611799998.0
2006-10-06 10:35:00,0.66237,0.66278,0.66198,0.66251,608899999.0
2006-10-06 10:40:00,0.66255,0.6634,0.66215,0.66337,526400004.0
2006-10-06 10:45:00,0.66356,0.66356,0.66241,0.66284,543200000.0
2006-10-06 10:50:00,0.66288,0.66305,0.66228,0.66263,486900002.0
2006-10-06 10:55:00,0.6625,0.66312,0.6624,0.66278,489299999.0
2006-10-06 11:00:00,0.66287,0.66336,0.66237,0.66309,647800000.0
2006-10-06 11:05:00,0.66317,0.66328,0.66271,0.66293,526100003.0
2006-10-06 11:10:00,0.66277,0.66341,0.66274,0.66289,536099998.0
2006-10-06 11:15:00,0.66307,0.66349,0.66276,0.6634,552899999.0
2006-10-06 11:20:00,0.66316,0.66406,0.66296,0.66367,559699998.0
2006-10-06 11:25:00,0.66383,0.66393,0.66325,0.66383,504100003.0
2006-10-06 11:30:00,0.66354,0.66394,0.66331,0.66377,467500001.0
2006-10-06 11:35:00,0.66391,0.66468,0.66364,0.66447,662000001.0
2006-10-06 11:40:00,0.66418,0.66476,0.66365,0.66376,561200000.0
2006-10-06 11:45:00,0.66389,0.66412,0.66355,0.66377,489299999.0
2006-10-06 11:50:00,0.66395,0.66403,0.66331,0.66361,517699998.0
2006-10-06 11:55:00,0.6638,0.66386,0.66332,0.66365,610399993.0
2006-10-06 12:00:00,0.66359,0.66387,0.66321,0.66343,595899997.0
2006-10-06 12:05:00,0.66371,0.66417,0.66322,0.6637,541100001.0
2006-10-06 12:10:00,0.6637,0.66435,0.66354,0.66381,439699999.0
2006-10-06 12:15:00,0.66394,0.66445,0.66387,0.66387,437799998.0
2006-10-06 12:20:00,0.664,0.66449,0.6638,0.66413,546699997.0
2006-10-06 12:25:00,0.66388,0.66452,0.66386,0.6644,647900004.0
2006-10-06 12:30:00,0.66436,0.66481,0.6637,0.66441,512100001.0
2006-10-06 12:35:00,0.66434,0.66486,0.66383,0.66391,384199999.0
2006-10-06 12:40:00,0.66415,0.66435,0.66371,0.66388,578699999.0
2006-10-06 12:45:00,0.66398,0.66425,0.66381,0.66394,522600007.0
2006-10-06 12:50:00,0.66405,0.66445,0.66366,0.6643,444500002.0
2006-10-06 12:55:00,0.66405,0.66467,0.6637,0.6646,590600000.0
2006-10-06 13:00:00,0.66457,0.66475,0.6638,0.66434,440000000.0
2006-10-06 13:05:00,0.66434,0.6647,0.66395,0.6642,503900000.0
2006-10-06 13:10:00,0.66439,0.66475,0.66393,0.66436,563299997.0
2006-10-06 13:15:00,0.66408,0.66449,0.66372,0.6639,542499999.0
2006-10-06 13:20:00,0.66399,0.66441,0.66377,0.6641,686000001.0
2006-10-06 13:25:00,0.66421,0.6644,0.66373,0.66423,486599997.0
2006-10-06 13:30:00,0.66435,0.66455,0.664,0.66419,380799999.0
2006-10-06 13:35:00,0.66432,0.66452,0.66382,0.66416,523200001.0
2006-10-06 13:40:00,0.66402,0.66429,0.66357,0.66393,414200000.0
2006-10-06 13:45:00,0.66412,0.66434,0.66358,0.66383,468000001.0
2006-10-06 13:50:00,0.66388,0.66432,0.66359,0.66389,507699996.0
2006-10-06 13:55:00,0.66383,0.66432,0.66341,0.66343,654100001.0
2006-10-06 14:00:00,0.6635,0.66397,0.66341,0.66365,598500002.0
2006-10-06 14:05:00,0.66358,0.66407,0.66313,0.66345,600300000.0
2006-10-06 14:10:00,0.66369,0.66408,0.66337,0.66375,562600003.0
2006-10-06 14:15:00,0.66389,0.66434,0.6635,0.66367,731600001.0
2006-10-06 14:20:00,0.66383,0.6642,0.66359,0.66402,458899996.0
2006-10-06 14:25:00,0.6641,0.66465,0.66365,0.66434,545299996.0
2006-10-06 14:30:00,0.66448,0.6649,0.66178,0.66224,525500000.0
2006-10-06 14:35:00,0.66204,0.66211,0.66035,0.66156,536199999.0
2006-10-06 14:40:00,0.66167,0.66195,0.66084,0.66185,701000002.0
2006-10-06 14:45:00,0.66197,0.66227,0.66132,0.6617,502400003.0
2006-10-06 14:50:00,0.66191,0.66217,0.66079,0.6615,546299999.0
2006-10-06 14:55:00,0.66119,0.6615,0.65991,0.66046,533300000.0
2006-10-06 15:00:00,0.6602,0.66094,0.66009,0.66084,416599998.0
2006-10-06 15:05:00,0.66111,0.66113,0.66019,0.66067,563599996.0
2006-10-06 15:10:00,0.66095,0.66116,0.66018,0.66064,453599998.0
2006-10-06 15:15:00,0.66056,0.66107,0.66025,0.66057,599900002.0
2006-10-06 15:20:00,0.66107,0.66115,0.66036,0.66085,499999996.0
2006-10-06 15:25:00,0.66106,0.66131,0.6605,0.6612,549500001.0
2006-10-06 15:30:00,0.66112,0.66149,0.66089,0.66114,430699998.0
2006-10-06 15:35:00,0.66096,0.66149,0.66084,0.66127,606799995.0
2006-10-06 15:40:00,0.66152,0.66152,0.66044,0.66078,588399998.0
2006-10-06 15:45:00,0.66068,0.66102,0.66045,0.66072,496199996.0
2006-10-06 15:50:00,0.66035,0.66064,0.65894,0.65939,559799998.0
2006-10-06 15:55:00,0.65945,0.65953,0.65775,0.65795,666699997.0
2006-10-06 16:00:00,0.65812,0.65865,0.65746,0.65856,527099999.0
2006-10-06 16:05:00,0.6585,0.65944,0.65842,0.6588,633799999.0
2006-10-06 16:10:00,0.65878,0.65935,0.6586,0.65932,502799997.0
2006-10-06 16:15:00,0.65901,0.65954,0.65857,0.65888,592899997.0
2006-10-06 16:20:00,0.65892,0.659,0.65819,0.65842,463999999.0
2006-10-06 16:25:00,0.6584,0.65908,0.65818,0.65896,480599997.0
2006-10-06 16:30:00,0.65872,0.65908,0.65812,0.6584,624299994.0
2006-10-06 16:35:00,0.65843,0.65893,0.65797,0.65832,490300003.0
2006-10-06 16:40:00,0.65847,0.65853,0.65791,0.65808,566299995.0
2006-10-06 16:45:00,0.6584,0.6584,0.65758,0.65815,543799999.0
2006-10-06 16:50:00,0.65799,0.65893,0.65786,0.65848,599699997.0
2006-10-06 16:55:00,0.65849,0.65886,0.65811,0.65822,466200001.0
2006-10-06 17:00:00,0.65845,0.65855,0.65735,0.65758,575099999.0
2006-10-06 17:05:00,0.65774,0.65816,0.65733,0.65805,587300000.0
2006-10-06 17:10:00,0.65729,0.65786,0.65692,0.65705,561799999.0
2006-10-06 17:15:00,0.65695,0.65812,0.65668,0.65746,561699999.0
2006-10-06 17:20:00,0.65768,0.65808,0.65718,0.65799,562400002.0
2006-10-06 17:25:00,0.65795,0.65826,0.65691,0.65767,402599997.0
2006-10-06 17:30:00,0.65751,0.65802,0.65723,0.65743,378899998.0
2006-10-06 17:35:00,0.65779,0.65829,0.65739,0.65829,549699998.0
2006-10-06 17:40:00,0.65788,0.65882,0.65784,0.65865,493599999.0
2006-10-06 17:45:00,0.6591,0.65913,0.65844,0.65913,448200000.0
2006-10-06 17:50:00,0.65868,0.6591,0.65846,0.65906,599399997.0
2006-10-06 17:55:00,0.65891,0.65932,0.6587,0.65878,616500003.0
2006-10-06 18:00:00,0.65904,0.65919,0.65783,0.65819,691399996.0
2006-10-06 18:05:00,0.65814,0.65865,0.65779,0.65829,925899996.0
2006-10-06 18:10:00,0.6583,0.65846,0.65747,0.6582,588800000.0
2006-10-06 18:15:00,0.65817,0.65836,0.65746,0.6576,1191799995.0
2006-10-06 18:20:00,0.65748,0.65819,0.65745,0.65779,961199998.0
2006-10-06 18:25:00,0.6578,0.65839,0.65755,0.65765,1031600002.0
2006-10-06 18:30:00,0.65793,0.65865,0.65777,0.65828,809399996.0
2006-10-06 18:35:00,0.65842,0.65865,0.65796,0.65833,899299993.0
2006-10-06 18:40:00,0.65838,0.65878,0.65783,0.65843,1331100000.0
2006-10-06 18:45:00,0.6585,0.65867,0.65806,0.65851,1025599996.0
2006-10-06 18:50:00,0.65859,0.65884,0.65814,0.65853,530199998.0
2006-10-06 18:55:00,0.65871,0.66007,0.65853,0.65992,660800000.0
2006-10-06 19:00:00,0.65973,0.65999,0.65875,0.65875,760700003.0
2006-10-06 19:05:00,0.65885,0.65956,0.65851,0.65891,815599997.0
2006-10-06 19:10:00,0.65921,0.65932,0.65822,0.65838,555299996.0
2006-10-06 19:15:00,0.65838,0.6588,0.65801,0.65835,501199999.0
2006-10-06 19:20:00,0.6585,0.65862,0.65791,0.65809,548200004.0
2006-10-06 19:25:00,0.65815,0.65844,0.65771,0.65799,599499996.0
2006-10-06 19:30:00,0.65796,0.65853,0.65783,0.65832,544099998.0
2006-10-06 19:35:00,0.65831,0.65861,0.65776,0.65808,700699998.0
2006-10-06 19:40:00,0.65811,0.65839,0.65784,0.65798,623499997.0
2006-10-06 19:45:00,0.65791,0.65846,0.65746,0.65748,482000002.0
2006-10-06 19:50:00,0.65774,0.65801,0.65711,0.65759,636399996.0
2006-10-06 19:55:00,0.65748,0.65804,0.65696,0.65758,857600001.0
2006-10-06 20:00:00,0.6576,0.65808,0.65741,0.65789,709399999.0
2006-10-06 20:05:00,0.65797,0.65819,0.65764,0.65808,746200002.0
2006-10-06 20:10:00,0.65787,0.65845,0.65758,0.65817,593300001.0
2006-10-06 20:15:00,0.65811,0.65817,0.65741,0.6575,897999998.0
2006-10-06 20:20:00,0.6578,0.65807,0.65731,0.65799,615999996.0
2006-10-06 20:25:00,0.65801,0.65805,0.65757,0.65793,706499995.0
2006-10-06 20:30:00,0.65788,0.65829,0.65753,0.65815,944299990.0
2006-10-06 20:35:00,0.65822,0.65824,0.65762,0.65794,838400000.0
2006-10-06 20:40:00,0.65792,0.65814,0.65755,0.65785,660500001.0
2006-10-06 20:45:00,0.65781,0.65791,0.65703,0.65729,608599997.0
2006-10-06 20:50:00,0.65733,0.65754,0.65671,0.65697,801499999.0
2006-10-06 20:55:00,0.65664,0.65745,0.65664,0.65686,732599996.0
2006-10-06 21:00:00,0.65697,0.65725,0.65665,0.65694,788799998.0
2006-10-06 21:05:00,0.65692,0.65737,0.65675,0.65702,710599998.0
2006-10-06 21:10:00,0.65696,0.65753,0.6569,0.65728,563899998.0
2006-10-06 21:15:00,0.65727,0.65807,0.65696,0.6578,718799996.0
2006-10-06 21:20:00,0.6578,0.65806,0.65747,0.65793,662900002.0
2006-10-06 21:25:00,0.65786,0.65815,0.65762,0.65814,561000002.0
2006-10-06 21:30:00,0.65802,0.6584,0.6578,0.65814,551399989.0
2006-10-06 21:35:00,0.65818,0.65843,0.65783,0.65801,688000001.0
2006-10-06 21:40:00,0.65822,0.65838,0.65785,0.65785,674800003.0
2006-10-06 21:45:00,0.65796,0.65824,0.65789,0.65811,498400003.0
2006-10-06 21:50:00,0.65808,0.6585,0.65796,0.65822,434100002.0
2006-10-06 21:55:00,0.65822,0.65842,0.65789,0.65808,706300000.0
2006-10-06 22:00:00,0.65813,0.65843,0.65786,0.65818,374000001.0
2006-10-06 22:05:00,0.65819,0.65833,0.65754,0.65762,499400003.0
2006-10-06 22:10:00,0.65765,0.65795,0.65745,0.65759,494899998.0
2006-10-06 22:15:00,0.65772,0.65774,0.65733,0.65744,563299996.0
2006-10-06 22:20:00,0.65763,0.65811,0.65739,0.65774,585599999.0
2006-10-06 22:25:00,0.65763,0.65842,0.65763,0.65818,516200001.0
2006-10-06 22:30:00,0.65816,0.65842,0.65759,0.65829,575799998.0
2006-10-06 22:35:00,0.65832,0.65832,0.65711,0.65774,479800003.0
2006-10-06 22:40:00,0.65764,0.65818,0.65739,0.65794,666800001.0
2006-10-06 22:45:00,0.65804,0.65837,0.6576,0.65787,694400000.0
2006-10-06 22:50:00,0.658,0.65817,0.65776,0.65785,578599998.0
2006-10-06 22:55:00,0.65792,0.65825,0.65763,0.65773,632600001.0
2006-10-09 00:00:00,0.6582,0.6582,0.6582,0.6582,130199998.0
2006-10-09 00:05:00,0.6581,0.6581,0.6576,0.6576,520799992.0
2006-10-09 00:10:00,0.6577,0.6578,0.6576,0.6576,260399996.0
2006-10-09 00:20:00,0.6575,0.6575,0.6571,0.6572,520799992.0
2006-10-09 00:25:00,0.6573,0.6576,0.6573,0.6576,260399996.0
2006-10-09 00:30:00,0.6575,0.6575,0.6573,0.6574,130199998.0
2006-10-09 00:35:00,0.6575,0.6579,0.6574,0.6576,260399996.0
2006-10-09 00:45:00,0.658,0.658,0.6578,0.6578,390599994.0
2006-10-09 00:50:00,0.6577,0.6579,0.6577,0.6579,390599994.0
2006-10-09 00:55:00,0.6577,0.6577,0.6575,0.6575,390599994.0
2006-10-09 01:00:00,0.6574,0.6575,0.6574,0.6575,260399996.0
2006-10-09 01:05:00,0.6574,0.6575,0.6574,0.6575,260399996.0
2006-10-09 01:10:00,0.6574,0.6574,0.6571,0.6571,390599994.0
2006-10-09 01:20:00,0.6572,0.6573,0.6572,0.6573,260399996.0
2006-10-09 01:25:00,0.6572,0.6573,0.6572,0.6573,260399996.0
2006-10-09 01:30:00,0.6574,0.6575,0.6572,0.6572,260399996.0
2006-10-09 01:35:00,0.6571,0.6571,0.6567,0.6569,260399996.0
2006-10-09 01:40:00,0.6567,0.6571,0.6565,0.6571,520799992.0
2006-10-09 01:45:00,0.6572,0.6572,0.6571,0.6571,130199998.0
2006-10-09 01:50:00,0.6572,0.6575,0.6572,0.6572,390599994.0
2006-10-09 01:55:00,0.6571,0.6574,0.6571,0.6572,390599994.0
2006-10-09 02:00:00,0.65707,0.65708,0.65652,0.65702,617799999.0
2006-10-09 02:05:00,0.65674,0.65715,0.65663,0.65699,564999995.0
2006-10-09 02:10:00,0.65699,0.65738,0.65687,0.65709,536100001.0
2006-10-09 02:15:00,0.6569,0.65718,0.65666,0.65692,600699998.0
2006-10-09 02:20:00,0.65696,0.65702,0.65628,0.65655,668899997.0
2006-10-09 02:25:00,0.65662,0.65706,0.65609,0.65631,417400000.0
2006-10-09 02:30:00,0.65629,0.65637,0.65548,0.65578,602300000.0
2006-10-09 02:35:00,0.65571,0.65585,0.65504,0.65525,502799998.0
2006-10-09 02:40:00,0.65515,0.65541,0.6549,0.6552,432500000.0
2006-10-09 02:45:00,0.65488,0.65551,0.65477,0.65523,452899999.0
2006-10-09 02:50:00,0.65525,0.6556,0.65501,0.65538,695800000.0
2006-10-09 02:55:00,0.65542,0.65558,0.65514,0.65537,545300000.0
2006-10-09 03:00:00,0.65539,0.65561,0.655,0.65524,350200001.0
2006-10-09 03:05:00,0.65527,0.65546,0.65489,0.65523,753999996.0
2006-10-09 03:10:00,0.65508,0.65526,0.65457,0.65494,581199993.0
2006-10-09 03:15:00,0.65484,0.65508,0.65435,0.65449,502600003.0
2006-10-09 03:20:00,0.65477,0.65519,0.65454,0.65479,562499996.0
2006-10-09 03:25:00,0.65471,0.65521,0.65463,0.65487,408700001.0
2006-10-09 03:30:00,0.655,0.65507,0.65447,0.65483,468399998.0
2006-10-09 03:35:00,0.6548,0.65502,0.65444,0.65482,538399998.0
2006-10-09 03:40:00,0.65442,0.65476,0.65389,0.6544,628999996.0
2006-10-09 03:45:00,0.65429,0.65453,0.65371,0.65428,553399999.0
2006-10-09 03:50:00,0.65398,0.65454,0.65392,0.65454,564999998.0
2006-10-09 03:55:00,0.65425,0.65535,0.65404,0.65507,558200002.0
2006-10-09 04:00:00,0.65504,0.65564,0.65456,0.65533,628700003.0
2006-10-09 04:05:00,0.65535,0.65563,0.65498,0.65542,592699997.0
2006-10-09 04:10:00,0.65526,0.65564,0.6546,0.6546,507799998.0
2006-10-09 04:15:00,0.65483,0.65542,0.65476,0.65542,641100002.0
2006-10-09 04:20:00,0.65526,0.65563,0.65502,0.65534,655300000.0
2006-10-09 04:25:00,0.65519,0.65548,0.65505,0.65529,482700004.0
2006-10-09 04:30:00,0.6552,0.65528,0.65454,0.65503,625500004.0
2006-10-09 04:35:00,0.65517,0.65526,0.65467,0.65467,495300000.0
2006-10-09 04:40:00,0.65465,0.65489,0.65404,0.65426,553900006.0
2006-10-09 04:45:00,0.6541,0.65451,0.65383,0.65411,657999998.0
2006-10-09 04:50:00,0.65429,0.65466,0.65389,0.65452,704999999.0
2006-10-09 04:55:00,0.65446,0.6547,0.6541,0.65454,545299998.0
2006-10-09 05:00:00,0.65445,0.65475,0.65389,0.65434,696299998.0
2006-10-09 05:05:00,0.65425,0.65437,0.65391,0.65396,515500001.0
2006-10-09 05:10:00,0.65388,0.65477,0.65384,0.65454,608000000.0
2006-10-09 05:15:00,0.65441,0.65464,0.65408,0.65463,457199997.0
2006-10-09 05:20:00,0.65449,0.65468,0.65414,0.65437,570800000.0
2006-10-09 05:25:00,0.65445,0.65492,0.65426,0.65456,597399997.0
2006-10-09 05:30:00,0.65459,0.65485,0.65437,0.65475,490399992.0
2006-10-09 05:35:00,0.65489,0.65495,0.65424,0.65446,588699999.0
2006-10-09 05:40:00,0.65469,0.65497,0.65443,0.65475,587100003.0
2006-10-09 05:45:00,0.65481,0.65502,0.65432,0.65435,510100003.0
2006-10-09 05:50:00,0.65456,0.65478,0.65407,0.65454,571699998.0
2006-10-09 05:55:00,0.65427,0.65481,0.65423,0.65457,517999996.0
2006-10-09 06:00:00,0.65446,0.65446,0.65393,0.65416,402399999.0
2006-10-09 06:05:00,0.65423,0.65439,0.65384,0.65418,626300001.0
2006-10-09 06:10:00,0.65414,0.65455,0.65403,0.65417,706300001.0
2006-10-09 06:15:00,0.65401,0.65458,0.65379,0.65458,454299997.0
2006-10-09 06:20:00,0.6545,0.6546,0.65407,0.6545,459400002.0
2006-10-09 06:25:00,0.65444,0.65457,0.6543,0.65448,566199997.0
2006-10-09 06:30:00,0.65443,0.65459,0.6541,0.65416,426499997.0
2006-10-09 06:35:00,0.65431,0.65465,0.6541,0.65425,458500000.0
2006-10-09 06:40:00,0.65419,0.65468,0.65412,0.65452,486599996.0
2006-10-09 06:45:00,0.65467,0.6548,0.65416,0.6543,646499998.0
2006-10-09 06:50:00,0.65451,0.65474,0.65427,0.65474,673999999.0
2006-10-09 06:55:00,0.6547,0.65481,0.65407,0.65449,430300001.0
2006-10-09 07:00:00,0.6543,0.65447,0.65354,0.65371,613499998.0
2006-10-09 07:05:00,0.65409,0.65409,0.65328,0.65391,575100002.0
2006-10-09 07:10:00,0.65392,0.65428,0.65339,0.65405,634699996.0
2006-10-09 07:15:00,0.65425,0.65439,0.65364,0.65383,547299994.0
2006-10-09 07:20:00,0.65382,0.65413,0.65347,0.65397,506299999.0
2006-10-09 07:25:00,0.65368,0.65434,0.65351,0.65387,544199992.0
2006-10-09 07:30:00,0.65389,0.65419,0.65356,0.65382,612599995.0
2006-10-09 07:35:00,0.65384,0.65425,0.65369,0.6542,496299997.0
2006-10-09 07:40:00,0.65422,0.65435,0.65383,0.65423,624100003.0
2006-10-09 07:45:00,0.65416,0.6545,0.65376,0.65443,488199999.0
2006-10-09 07:50:00,0.65419,0.65468,0.65381,0.65439,556400000.0
2006-10-09 07:55:00,0.65404,0.65468,0.654,0.65456,597099998.0
2006-10-09 08:00:00,0.65447,0.65473,0.6541,0.65448,560399997.0
2006-10-09 08:05:00,0.65443,0.65484,0.6541,0.65457,665499997.0
2006-10-09 08:10:00,0.65471,0.65496,0.65432,0.65454,555200000.0
2006-10-09 08:15:00,0.65482,0.65562,0.6545,0.65558,541099997.0
2006-10-09 08:20:00,0.65592,0.65592,0.65496,0.65536,594799995.0
2006-10-09 08:25:00,0.65535,0.65579,0.655,0.65524,573299998.0
2006-10-09 08:30:00,0.65533,0.65619,0.65519,0.65565,638599998.0
2006-10-09 08:35:00,0.65565,0.65608,0.6554,0.65577,543399999.0
2006-10-09 08:40:00,0.65554,0.65597,0.65529,0.65568,531400000.0
2006-10-09 08:45:00,0.65583,0.6563,0.65549,0.65562,507600000.0
2006-10-09 08:50:00,0.65558,0.6561,0.6551,0.65531,533300003.0
2006-10-09 08:55:00,0.65553,0.6556,0.65471,0.65485,584399994.0
2006-10-09 09:00:00,0.65498,0.65567,0.6546,0.65527,548500003.0
2006-10-09 09:05:00,0.65537,0.65543,0.65432,0.65449,586400003.0
2006-10-09 09:10:00,0.65447,0.65491,0.654,0.65471,586099996.0
2006-10-09 09:15:00,0.65493,0.65535,0.65454,0.65486,666999998.0
2006-10-09 09:20:00,0.65492,0.65509,0.65439,0.6547,574000005.0
2006-10-09 09:25:00,0.6547,0.65519,0.65444,0.65501,568700005.0
2006-10-09 09:30:00,0.65467,0.65532,0.65415,0.65527,683299997.0
2006-10-09 09:35:00,0.65545,0.65555,0.65491,0.65507,545299996.0
2006-10-09 09:40:00,0.65493,0.6554,0.65491,0.65532,620599993.0
2006-10-09 09:45:00,0.65501,0.65553,0.6547,0.65545,578999991.0
2006-10-09 09:50:00,0.65531,0.65549,0.65486,0.65501,545100001.0
2006-10-09 09:55:00,0.6552,0.65553,0.65494,0.65529,516800000.0
2006-10-09 10:00:00,0.65539,0.65558,0.65485,0.65522,439200004.0
2006-10-09 10:05:00,0.6552,0.65639,0.6552,0.65639,560699999.0
2006-10-09 10:10:00,0.6558,0.65656,0.6558,0.65656,490099997.0
2006-10-09 10:15:00,0.65689,0.6571,0.65618,0.65638,698999994.0
2006-10-09 10:20:00,0.65652,0.65658,0.65583,0.65588,529000003.0
2006-10-09 10:25:00,0.65607,0.65637,0.65548,0.65629,597099997.0
2006-10-09 10:30:00,0.65629,0.65642,0.65593,0.65601,538000000.0
2006-10-09 10:35:00,0.65652,0.65679,0.65626,0.65662,659300004.0
2006-10-09 10:40:00,0.65647,0.65696,0.65623,0.65676,486900001.0
2006-10-09 10:45:00,0.65684,0.65695,0.65619,0.65638,723500001.0
2006-10-09 10:50:00,0.65655,0.6569,0.65608,0.65674,672899994.0
2006-10-09 10:55:00,0.65648,0.65682,0.65626,0.65642,591299998.0
2006-10-09 11:00:00,0.65648,0.65709,0.65626,0.65686,659099998.0
2006-10-09 11:05:00,0.6568,0.65695,0.65644,0.6568,473599997.0
2006-10-09 11:10:00,0.65659,0.65685,0.65621,0.65665,638800000.0
2006-10-09 11:15:00,0.6568,0.65707,0.65626,0.65672,621700000.0
2006-10-09 11:20:00,0.65663,0.65724,0.65651,0.65688,511300001.0
2006-10-09 11:25:00,0.65695,0.6572,0.65655,0.65688,529399998.0
2006-10-09 11:30:00,0.65681,0.65742,0.6567,0.65701,572599995.0
2006-10-09 11:35:00,0.65698,0.65772,0.6565,0.65693,627499998.0
2006-10-09 11:40:00,0.65655,0.65736,0.65655,0.65735,453599997.0
2006-10-09 11:45:00,0.65756,0.65768,0.65695,0.65721,639499996.0
2006-10-09 11:50:00,0.6574,0.65758,0.65679,0.65741,529599999.0
2006-10-09 11:55:00,0.6568,0.65722,0.65659,0.65676,534100000.0
2006-10-09 12:00:00,0.65669,0.65727,0.65664,0.65689,580399994.0
2006-10-09 12:05:00,0.65695,0.65734,0.65678,0.65726,522699999.0
2006-10-09 12:10:00,0.65688,0.65721,0.65657,0.65709,487299999.0
2006-10-09 12:15:00,0.65696,0.65714,0.65648,0.65661,456400006.0
2006-10-09 12:20:00,0.65694,0.65694,0.65613,0.65667,499199998.0
2006-10-09 12:25:00,0.65659,0.65693,0.65633,0.65673,570399997.0
2006-10-09 12:30:00,0.65654,0.65671,0.65593,0.656,631200007.0
2006-10-09 12:35:00,0.65609,0.65669,0.65602,0.6565,410099999.0
2006-10-09 12:40:00,0.65663,0.65682,0.65595,0.65646,554600002.0
2006-10-09 12:45:00,0.65657,0.65684,0.65593,0.65642,723800002.0
2006-10-09 12:50:00,0.65663,0.65727,0.65618,0.65684,542999997.0
2006-10-09 12:55:00,0.65696,0.65742,0.65631,0.65738,644799995.0
2006-10-09 13:00:00,0.65724,0.65751,0.65676,0.65704,488199998.0
2006-10-09 13:05:00,0.65688,0.65739,0.65649,0.65688,650900000.0
2006-10-09 13:10:00,0.65689,0.65726,0.65667,0.65688,563199996.0
2006-10-09 13:15:00,0.65683,0.65721,0.65645,0.65706,567399999.0
2006-10-09 13:20:00,0.6569,0.65755,0.65651,0.65699,582099998.0
2006-10-09 13:25:00,0.65725,0.65733,0.65638,0.65701,605799998.0
2006-10-09 13:30:00,0.6568,0.65732,0.6564,0.65701,644700004.0
2006-10-09 13:35:00,0.65708,0.65764,0.65663,0.65715,582199999.0
2006-10-09 13:40:00,0.65713,0.65739,0.65668,0.65696,690800007.0
2006-10-09 13:45:00,0.65695,0.65742,0.65656,0.65687,592699997.0
2006-10-09 13:50:00,0.65686,0.65701,0.65639,0.65685,508199998.0
2006-10-09 13:55:00,0.65678,0.65702,0.65638,0.65662,532299999.0
2006-10-09 14:00:00,0.65694,0.65711,0.6562,0.65708,578500000.0
2006-10-09 14:05:00,0.65707,0.65739,0.65661,0.65713,591999996.0
2006-10-09 14:10:00,0.65708,0.65753,0.65683,0.65703,459299996.0
2006-10-09 14:15:00,0.65701,0.65781,0.65692,0.65747,511099997.0
2006-10-09 14:20:00,0.65733,0.65801,0.65713,0.65741,716999993.0
2006-10-09 14:25:00,0.65749,0.65787,0.6573,0.6575,547299997.0
2006-10-09 14:30:00,0.6577,0.65782,0.65723,0.65776,527299998.0
2006-10-09 14:35:00,0.6578,0.65782,0.65715,0.65729,524599998.0
2006-10-09 14:40:00,0.65767,0.65787,0.65719,0.65745,545499998.0
2006-10-09 14:45:00,0.6577,0.6577,0.65664,0.65687,634200005.0
2006-10-09 14:50:00,0.65717,0.65737,0.65667,0.6572,444399999.0
2006-10-09 14:55:00,0.65731,0.65736,0.65665,0.65708,369300002.0
2006-10-09 15:00:00,0.65712,0.65732,0.65667,0.65702,606299998.0
2006-10-09 15:05:00,0.6572,0.65732,0.65659,0.65717,756799998.0
2006-10-09 15:10:00,0.65703,0.65724,0.65655,0.65683,608499997.0
2006-10-09 15:15:00,0.65709,0.65731,0.65652,0.65718,475400000.0
2006-10-09 15:20:00,0.65698,0.65714,0.65651,0.65693,547899996.0
2006-10-09 15:25:00,0.65705,0.65745,0.65665,0.65695,540499995.0
2006-10-09 15:30:00,0.6571,0.65719,0.65665,0.65715,527099997.0
2006-10-09 15:35:00,0.65693,0.65718,0.65676,0.65698,624100007.0
2006-10-09 15:40:00,0.65694,0.65736,0.65663,0.65701,570899998.0
2006-10-09 15:45:00,0.657,0.65749,0.65678,0.65725,564800004.0
2006-10-09 15:50:00,0.65732,0.65752,0.6569,0.6571,465500000.0
2006-10-09 15:55:00,0.6568,0.65729,0.65661,0.65675,561300000.0
2006-10-09 16:00:00,0.65684,0.65718,0.65655,0.65704,475499998.0
2006-10-09 16:05:00,0.65679,0.65722,0.65659,0.65702,598800001.0
2006-10-09 16:10:00,0.65722,0.65737,0.65677,0.6571,597400001.0
2006-10-09 16:15:00,0.65698,0.65738,0.65663,0.65695,806299990.0
2006-10-09 16:20:00,0.65693,0.65734,0.65658,0.65699,529400000.0
2006-10-09 16:25:00,0.657,0.65724,0.65653,0.65687,545499996.0
2006-10-09 16:30:00,0.65693,0.65715,0.65636,0.65691,604799998.0
2006-10-09 16:35:00,0.65686,0.65728,0.6565,0.65713,581000003.0
2006-10-09 16:40:00,0.657,0.65732,0.65675,0.65697,421200002.0
2006-10-09 16:45:00,0.65715,0.65721,0.65656,0.65701,563499997.0
2006-10-09 16:50:00,0.6569,0.6571,0.65654,0.6571,660199999.0
2006-10-09 16:55:00,0.65669,0.65729,0.65551,0.65583,608299998.0
2006-10-09 17:00:00,0.65596,0.65615,0.6555,0.6555,413000001.0
2006-10-09 17:05:00,0.65569,0.65604,0.65537,0.65583,568700002.0
2006-10-09 17:10:00,0.65594,0.65622,0.65547,0.65598,567899995.0
2006-10-09 17:15:00,0.6559,0.65627,0.65558,0.65614,502299998.0
2006-10-09 17:20:00,0.65627,0.65628,0.65558,0.6559,484099995.0
2006-10-09 17:25:00,0.65593,0.65611,0.6554,0.65587,510600002.0
2006-10-09 17:30:00,0.65577,0.65606,0.65535,0.65568,485999998.0
2006-10-09 17:35:00,0.65583,0.65601,0.65545,0.65562,481799997.0
2006-10-09 17:40:00,0.65554,0.65615,0.65543,0.65615,544199999.0
2006-10-09 17:45:00,0.65603,0.65603,0.65519,0.65564,455800000.0
2006-10-09 17:50:00,0.6559,0.65601,0.655,0.6555,520599997.0
2006-10-09 17:55:00,0.65562,0.65597,0.65531,0.65543,766700001.0
2006-10-09 18:00:00,0.65558,0.65612,0.65498,0.65524,858600004.0
2006-10-09 18:05:00,0.65578,0.65593,0.65502,0.6556,1096500004.0
2006-10-09 18:10:00,0.65557,0.6556,0.65517,0.65557,701299995.0
2006-10-09 18:15:00,0.65563,0.6559,0.65493,0.65512,1231799996.0
2006-10-09 18:20:00,0.65478,0.65569,0.65474,0.6552,999799995.0
2006-10-09 18:25:00,0.65539,0.65556,0.65491,0.65548,932499999.0
2006-10-09 18:30:00,0.65557,0.65562,0.65501,0.6555,943700001.0
2006-10-09 18:35:00,0.65532,0.65565,0.65506,0.65562,1072800005.0
2006-10-09 18:40:00,0.65539,0.65569,0.65449,0.65508,1611799997.0
2006-10-09 18:45:00,0.65518,0.65537,0.65464,0.65474,1291499996.0
2006-10-09 18:50:00,0.6549,0.65533,0.65475,0.65512,642600006.0
2006-10-09 18:55:00,0.65519,0.65565,0.65478,0.6549,715899998.0
2006-10-09 19:00:00,0.65492,0.65541,0.65472,0.65472,842699998.0
2006-10-09 19:05:00,0.65491,0.65529,0.65456,0.65528,840800001.0
2006-10-09 19:10:00,0.6549,0.65538,0.65454,0.65468,639899995.0
2006-10-09 19:15:00,0.65477,0.65511,0.65461,0.6548,538399997.0
2006-10-09 19:20:00,0.65513,0.65516,0.65455,0.65492,636699998.0
2006-10-09 19:25:00,0.65497,0.65499,0.65439,0.65455,619199997.0
2006-10-09 19:30:00,0.6546,0.65504,0.65438,0.6549,646900001.0
2006-10-09 19:35:00,0.65494,0.65512,0.65442,0.65497,901399996.0
2006-10-09 19:40:00,0.65496,0.65517,0.65451,0.65474,517000007.0
2006-10-09 19:45:00,0.65489,0.65513,0.65455,0.65483,476399998.0
2006-10-09 19:50:00,0.65473,0.65522,0.65464,0.65512,819799994.0
2006-10-09 19:55:00,0.655,0.65512,0.65448,0.65497,949199995.0
2006-10-09 20:00:00,0.65494,0.65565,0.65475,0.65532,848800001.0
2006-10-09 20:05:00,0.65512,0.65551,0.65485,0.65541,798300001.0
2006-10-09 20:10:00,0.65521,0.65619,0.65496,0.65619,693600000.0
2006-10-09 20:15:00,0.65637,0.6566,0.65564,0.65604,1014399999.0
2006-10-09 20:20:00,0.65599,0.65661,0.65579,0.65639,616999997.0
2006-10-09 20:25:00,0.65622,0.65641,0.65588,0.65632,709699996.0
2006-10-09 20:30:00,0.65633,0.65667,0.65608,0.65656,1062400001.0
2006-10-09 20:35:00,0.65651,0.65661,0.65584,0.65636,791100004.0
2006-10-09 20:40:00,0.6563,0.65637,0.65608,0.65637,683400000.0
2006-10-09 20:45:00,0.65629,0.65637,0.65586,0.65621,549899994.0
2006-10-09 20:50:00,0.65618,0.65629,0.65577,0.65625,834100002.0
2006-10-09 20:55:00,0.65604,0.65623,0.65561,0.6561,776200004.0
2006-10-09 21:00:00,0.65608,0.6565,0.65586,0.6565,740899996.0
2006-10-09 21:05:00,0.65656,0.6567,0.65633,0.65637,645399995.0
2006-10-09 21:10:00,0.65645,0.65667,0.6563,0.6564,630499997.0
2006-10-09 21:15:00,0.65635,0.65659,0.65607,0.65648,920699997.0
2006-10-09 21:20:00,0.65654,0.65667,0.65609,0.65647,567999999.0
2006-10-09 21:25:00,0.65648,0.65658,0.65633,0.65645,591100003.0
2006-10-09 21:30:00,0.65654,0.65662,0.65636,0.65649,536199998.0
2006-10-09 21:35:00,0.65647,0.65661,0.65605,0.65628,801899998.0
2006-10-09 21:40:00,0.6564,0.65645,0.65575,0.65602,785199998.0
2006-10-09 21:45:00,0.65608,0.65633,0.65589,0.65605,627400002.0
2006-10-09 21:50:00,0.65621,0.65634,0.65601,0.65625,482900000.0
2006-10-09 21:55:00,0.65642,0.65647,0.65597,0.65632,660100000.0
2006-10-09 22:00:00,0.65588,0.65644,0.65582,0.6564,481999998.0
2006-10-09 22:05:00,0.65623,0.65641,0.65575,0.65639,662400000.0
2006-10-09 22:10:00,0.65623,0.65646,0.65591,0.65612,615200004.0
2006-10-09 22:15:00,0.65604,0.65667,0.65575,0.65645,609599998.0
2006-10-09 22:20:00,0.65643,0.65677,0.65626,0.65643,596399998.0
2006-10-09 22:25:00,0.65638,0.65682,0.65635,0.6567,503600002.0
2006-10-09 22:30:00,0.65672,0.65696,0.65628,0.65663,613600002.0
2006-10-09 22:35:00,0.65673,0.65673,0.65624,0.65668,631400001.0
2006-10-09 22:40:00,0.65659,0.65672,0.65626,0.6566,669899995.0
2006-10-09 22:45:00,0.65657,0.65677,0.65641,0.65654,657700000.0
2006-10-09 22:50:00,0.65655,0.65668,0.65561,0.65601,679200001.0
2006-10-09 22:55:00,0.65604,0.65671,0.65604,0.65646,659500000.0
2006-10-09 23:00:00,0.65628,0.65845,0.65627,0.6579,594499999.0
2006-10-09 23:05:00,0.65781,0.65812,0.65757,0.65808,473000001.0
2006-10-09 23:10:00,0.65809,0.65829,0.65764,0.65805,434700002.0
2006-10-09 23:15:00,0.6579,0.65843,0.65781,0.65828,511599997.0
2006-10-09 23:20:00,0.65837,0.65856,0.65802,0.65856,465399996.0
2006-10-09 23:25:00,0.65836,0.65895,0.6583,0.65862,439399998.0
2006-10-09 23:30:00,0.65878,0.65907,0.65857,0.6588,551299995.0
2006-10-09 23:35:00,0.6589,0.65895,0.65799,0.65799,572699996.0
2006-10-09 23:40:00,0.65811,0.65855,0.65803,0.65822,449699999.0
2006-10-09 23:45:00,0.65826,0.65923,0.65811,0.65897,495800000.0
2006-10-09 23:50:00,0.65899,0.65919,0.65863,0.65895,602399994.0
2006-10-09 23:55:00,0.65897,0.65988,0.65888,0.65945,578799998.0
2006-10-10 00:00:00,0.65948,0.66077,0.65936,0.66019,569799994.0
2006-10-10 00:05:00,0.66039,0.66057,0.65993,0.66033,524600002.0
2006-10-10 00:10:00,0.66024,0.66062,0.66018,0.66045,502399997.0
2006-10-10 00:15:00,0.66039,0.6608,0.66005,0.66022,501600000.0
2006-10-10 00:20:00,0.6601,0.6602,0.65954,0.65998,450300000.0
2006-10-10 00:25:00,0.66017,0.66029,0.65979,0.66013,625400002.0
2006-10-10 00:30:00,0.66031,0.66068,0.6597,0.66029,659900002.0
2006-10-10 00:35:00,0.65999,0.66054,0.65998,0.66016,531699994.0
2006-10-10 00:40:00,0.66012,0.66023,0.65938,0.65947,598600002.0
2006-10-10 00:45:00,0.65963,0.65971,0.659,0.65935,470299996.0
2006-10-10 00:50:00,0.65928,0.65956,0.65903,0.65927,508299997.0
2006-10-10 00:55:00,0.65901,0.65934,0.65877,0.65887,542200001.0
2006-10-10 01:00:00,0.65876,0.65902,0.65848,0.6589,605000002.0
2006-10-10 01:05:00,0.65874,0.65948,0.65866,0.659,607199999.0
2006-10-10 01:10:00,0.65908,0.65928,0.65868,0.65875,674400005.0
2006-10-10 01:15:00,0.65879,0.65894,0.65835,0.65885,576999996.0
2006-10-10 01:20:00,0.65873,0.65899,0.65846,0.65887,446299998.0
2006-10-10 01:25:00,0.65872,0.65906,0.65853,0.65882,561400000.0
2006-10-10 01:30:00,0.65892,0.65906,0.65858,0.65906,468100004.0
2006-10-10 01:35:00,0.65864,0.65909,0.65854,0.65887,533300001.0
2006-10-10 01:40:00,0.65904,0.65919,0.65874,0.65882,585999999.0
2006-10-10 01:45:00,0.65892,0.65892,0.65798,0.6582,565199995.0
2006-10-10 01:50:00,0.65815,0.65838,0.65785,0.65838,538899997.0
2006-10-10 01:55:00,0.65827,0.65833,0.65759,0.65781,662599997.0
2006-10-10 02:00:00,0.65797,0.65804,0.65737,0.65774,556900004.0
2006-10-10 02:05:00,0.6581,0.6581,0.65754,0.65782,724999999.0
2006-10-10 02:10:00,0.65794,0.65818,0.65767,0.65799,544999996.0
2006-10-10 02:15:00,0.65812,0.65817,0.65761,0.65792,569399999.0
2006-10-10 02:20:00,0.65796,0.65814,0.65761,0.65787,466699997.0
2006-10-10 02:25:00,0.6579,0.6582,0.65766,0.6578,535599999.0
2006-10-10 02:30:00,0.65804,0.65837,0.65763,0.6581,596099993.0
2006-10-10 02:35:00,0.65791,0.65853,0.65787,0.65831,420600001.0
2006-10-10 02:40:00,0.65819,0.65841,0.65785,0.658,669299998.0
2006-10-10 02:45:00,0.65801,0.65842,0.65786,0.65798,556999997.0
2006-10-10 02:50:00,0.65815,0.65838,0.65803,0.65832,616100000.0
2006-10-10 02:55:00,0.65843,0.6588,0.65821,0.65852,542099999.0
2006-10-10 03:00:00,0.65846,0.65867,0.65813,0.65841,552600001.0
2006-10-10 03:05:00,0.65814,0.65855,0.658,0.65845,455399997.0
2006-10-10 03:10:00,0.65827,0.65859,0.65812,0.65837,529500002.0
2006-10-10 03:15:00,0.65845,0.65866,0.6582,0.65842,435200004.0
2006-10-10 03:20:00,0.65849,0.65927,0.6583,0.65901,635900001.0
2006-10-10 03:25:00,0.65899,0.6594,0.65882,0.65935,473299999.0
2006-10-10 03:30:00,0.65937,0.65937,0.65884,0.65913,584799996.0
2006-10-10 03:35:00,0.65935,0.65935,0.65881,0.65898,482200000.0
2006-10-10 03:40:00,0.65923,0.65956,0.65902,0.65934,427800000.0
2006-10-10 03:45:00,0.65931,0.65957,0.65883,0.65901,507400000.0
2006-10-10 03:50:00,0.65903,0.65917,0.65871,0.65916,466299998.0
2006-10-10 03:55:00,0.65903,0.65913,0.65874,0.65912,529700002.0
2006-10-10 04:00:00,0.659,0.65937,0.65879,0.65923,532399995.0
2006-10-10 04:05:00,0.6591,0.65933,0.65878,0.65912,466300005.0
2006-10-10 04:10:00,0.65879,0.65902,0.65843,0.65852,587599997.0
2006-10-10 04:15:00,0.65859,0.65909,0.65859,0.65894,658199996.0
2006-10-10 04:20:00,0.65874,0.65907,0.6586,0.6588,594500006.0
2006-10-10 04:25:00,0.65895,0.65921,0.65861,0.6591,435200001.0
2006-10-10 04:30:00,0.65914,0.65933,0.65875,0.65889,563300006.0
2006-10-10 04:35:00,0.65902,0.65914,0.65854,0.65859,522900002.0
2006-10-10 04:40:00,0.65862,0.65898,0.6582,0.65827,501699994.0
2006-10-10 04:45:00,0.65838,0.65864,0.65802,0.65822,571900000.0
2006-10-10 04:50:00,0.65838,0.65855,0.65787,0.65828,562000001.0
2006-10-10 04:55:00,0.65801,0.65839,0.65781,0.65819,659400002.0
2006-10-10 05:00:00,0.65805,0.65823,0.65756,0.65808,530499993.0
2006-10-10 05:05:00,0.65798,0.65852,0.65778,0.65827,535899996.0
2006-10-10 05:10:00,0.65834,0.6586,0.65795,0.65805,564400000.0
2006-10-10 05:15:00,0.65808,0.65825,0.65754,0.65801,442299997.0
2006-10-10 05:20:00,0.65795,0.65823,0.65764,0.65804,596099998.0
2006-10-10 05:25:00,0.65784,0.65818,0.65769,0.65818,540100000.0
2006-10-10 05:30:00,0.65822,0.65857,0.65776,0.65802,491300000.0
2006-10-10 05:35:00,0.65807,0.65832,0.65774,0.65828,631700001.0
2006-10-10 05:40:00,0.65828,0.65848,0.65789,0.65822,459500001.0
2006-10-10 05:45:00,0.65811,0.65843,0.65792,0.65805,565599997.0
2006-10-10 05:50:00,0.65788,0.65813,0.65761,0.65799,449399994.0
2006-10-10 05:55:00,0.65803,0.65809,0.65751,0.65796,475799999.0
2006-10-10 06:00:00,0.65778,0.65831,0.65761,0.65761,502600001.0
2006-10-10 06:05:00,0.6576,0.65824,0.6576,0.6582,531300000.0
2006-10-10 06:10:00,0.65808,0.65829,0.65769,0.65769,458300001.0
2006-10-10 06:15:00,0.65787,0.65829,0.65774,0.65799,546999996.0
2006-10-10 06:20:00,0.65804,0.65816,0.65749,0.65803,406299997.0
2006-10-10 06:25:00,0.65799,0.65816,0.65777,0.65805,447600004.0
2006-10-10 06:30:00,0.65799,0.65828,0.65777,0.65796,435299999.0
2006-10-10 06:35:00,0.65785,0.65837,0.65777,0.65829,483900000.0
2006-10-10 06:40:00,0.65823,0.6586,0.65778,0.65814,539899999.0
2006-10-10 06:45:00,0.6581,0.6583,0.65791,0.65817,636900000.0
2006-10-10 06:50:00,0.65821,0.65836,0.65796,0.65801,551200000.0
2006-10-10 06:55:00,0.65807,0.65855,0.65804,0.65817,532399998.0
2006-10-10 07:00:00,0.65801,0.65843,0.65784,0.65825,673499998.0
2006-10-10 07:05:00,0.65833,0.65838,0.65771,0.65799,449499997.0
2006-10-10 07:10:00,0.65798,0.65853,0.65785,0.65812,440299997.0
2006-10-10 07:15:00,0.65812,0.65901,0.65792,0.65901,708400001.0
2006-10-10 07:20:00,0.6585,0.65897,0.65816,0.65816,569199998.0
2006-10-10 07:25:00,0.6584,0.65906,0.65819,0.6587,502300002.0
2006-10-10 07:30:00,0.65907,0.65916,0.65836,0.65873,505600000.0
2006-10-10 07:35:00,0.65895,0.65913,0.65842,0.6587,531900002.0
2006-10-10 07:40:00,0.65884,0.65904,0.65843,0.65899,582799997.0
2006-10-10 07:45:00,0.65889,0.65914,0.6586,0.65867,542099999.0
2006-10-10 07:50:00,0.65874,0.65923,0.65849,0.65878,601499993.0
2006-10-10 07:55:00,0.6587,0.65923,0.65854,0.65877,451800000.0
2006-10-10 08:00:00,0.65863,0.65943,0.65863,0.65893,493999998.0
2006-10-10 08:05:00,0.65917,0.65932,0.65877,0.65917,478899999.0
2006-10-10 08:10:00,0.65901,0.66012,0.65876,0.66012,834300001.0
2006-10-10 08:15:00,0.66,0.66082,0.65963,0.66031,492900000.0
2006-10-10 08:20:00,0.66025,0.66155,0.65985,0.66079,507599999.0
2006-10-10 08:25:00,0.66075,0.66103,0.66003,0.6605,572999998.0
2006-10-10 08:30:00,0.66069,0.6612,0.66016,0.6608,454200000.0
2006-10-10 08:35:00,0.661,0.66126,0.66047,0.66094,652000001.0
2006-10-10 08:40:00,0.661,0.66104,0.6604,0.66082,609800000.0
2006-10-10 08:45:00,0.661,0.66111,0.66042,0.66071,585199999.0
2006-10-10 08:50:00,0.66058,0.66107,0.66034,0.66053,627499993.0
2006-10-10 08:55:00,0.66033,0.66084,0.65998,0.66035,470399999.0
2006-10-10 09:00:00,0.66033,0.66049,0.65975,0.66023,547700001.0
2006-10-10 09:05:00,0.6599,0.66051,0.65975,0.65999,484599998.0
2006-10-10 09:10:00,0.65998,0.66044,0.65962,0.66035,689400002.0
2006-10-10 09:15:00,0.66008,0.66055,0.66,0.66046,595399996.0
2006-10-10 09:20:00,0.66054,0.66065,0.65983,0.66043,572199998.0
2006-10-10 09:25:00,0.66042,0.66098,0.65996,0.66079,608300001.0
2006-10-10 09:30:00,0.66066,0.66142,0.66051,0.6612,563499997.0
2006-10-10 09:35:00,0.6609,0.6613,0.66041,0.6607,506499998.0
2006-10-10 09:40:00,0.66047,0.66112,0.66026,0.66069,478099995.0
2006-10-10 09:45:00,0.66067,0.66103,0.66031,0.66097,664000003.0
2006-10-10 09:50:00,0.66094,0.66107,0.66028,0.66047,577199996.0
2006-10-10 09:55:00,0.66023,0.66102,0.66007,0.66027,663300003.0
2006-10-10 10:00:00,0.66025,0.66093,0.66011,0.66035,395999998.0
2006-10-10 10:05:00,0.6601,0.66085,0.6601,0.66055,468599999.0
2006-10-10 10:10:00,0.6602,0.66057,0.65966,0.65981,475999995.0
2006-10-10 10:15:00,0.66007,0.66019,0.65955,0.66014,562699998.0
2006-10-10 10:20:00,0.65999,0.66004,0.65909,0.65981,529500004.0
2006-10-10 10:25:00,0.65971,0.66011,0.65945,0.65967,595900004.0
2006-10-10 10:30:00,0.65972,0.65982,0.65919,0.65964,533699996.0
2006-10-10 10:35:00,0.65955,0.66076,0.65896,0.66057,537699995.0
2006-10-10 10:40:00,0.66094,0.66094,0.65982,0.66037,494300003.0
2006-10-10 10:45:00,0.66023,0.66079,0.65987,0.66072,507199998.0
2006-10-10 10:50:00,0.6605,0.66069,0.65964,0.66018,518500001.0
2006-10-10 10:55:00,0.66004,0.66026,0.65913,0.65968,512200001.0
2006-10-10 11:00:00,0.65982,0.65996,0.65919,0.65948,449700001.0
2006-10-10 11:05:00,0.6596,0.6598,0.65898,0.65959,505599998.0
2006-10-10 11:10:00,0.65908,0.65975,0.65907,0.65964,505700002.0
2006-10-10 11:15:00,0.65963,0.6597,0.65904,0.65913,541899993.0
2006-10-10 11:20:00,0.6592,0.65983,0.65903,0.65967,534199998.0
2006-10-10 11:25:00,0.65919,0.65975,0.65898,0.65943,475099998.0
2006-10-10 11:30:00,0.65942,0.65971,0.65919,0.65919,528200001.0
2006-10-10 11:35:00,0.65933,0.66012,0.65933,0.65995,380299997.0
2006-10-10 11:40:00,0.65969,0.6602,0.65944,0.6602,428000001.0
2006-10-10 11:45:00,0.65981,0.66033,0.65958,0.66033,496999997.0
2006-10-10 11:50:00,0.65995,0.66086,0.6598,0.66063,494899998.0
2006-10-10 11:55:00,0.66069,0.66115,0.66023,0.66075,525299997.0
2006-10-10 12:00:00,0.66075,0.66097,0.66012,0.66045,500599999.0
2006-10-10 12:05:00,0.66054,0.661,0.66018,0.66075,556199999.0
2006-10-10 12:10:00,0.66099,0.66144,0.66054,0.66109,649899996.0
2006-10-10 12:15:00,0.66086,0.66131,0.66055,0.66119,481799996.0
2006-10-10 12:20:00,0.66146,0.66146,0.6604,0.66104,500700001.0
2006-10-10 12:25:00,0.66092,0.66121,0.66059,0.66092,483999997.0
2006-10-10 12:30:00,0.66102,0.66115,0.65989,0.65995,676799994.0
2006-10-10 12:35:00,0.66005,0.66039,0.65978,0.66038,430599996.0
2006-10-10 12:40:00,0.66034,0.66042,0.6595,0.66002,447799998.0
2006-10-10 12:45:00,0.6601,0.6606,0.65986,0.66052,545199998.0
2006-10-10 12:50:00,0.66051,0.66079,0.65981,0.6604,463400004.0
2006-10-10 12:55:00,0.66015,0.66054,0.65911,0.65911,352299999.0
2006-10-10 13:00:00,0.65953,0.66025,0.65939,0.6597,420599998.0
2006-10-10 13:05:00,0.65976,0.66021,0.65968,0.65996,459099999.0
2006-10-10 13:10:00,0.65999,0.66021,0.65946,0.65979,496699996.0
2006-10-10 13:15:00,0.6598,0.65984,0.65846,0.65902,551500006.0
2006-10-10 13:20:00,0.65878,0.6595,0.65866,0.65875,539400001.0
2006-10-10 13:25:00,0.65902,0.65941,0.65863,0.65915,423699995.0
2006-10-10 13:30:00,0.65915,0.65953,0.65863,0.65884,549000002.0
2006-10-10 13:35:00,0.659,0.65925,0.65841,0.65895,555500000.0
2006-10-10 13:40:00,0.65878,0.65917,0.65835,0.65877,568699995.0
2006-10-10 13:45:00,0.65834,0.65894,0.65822,0.65858,493200002.0
2006-10-10 13:50:00,0.65881,0.65893,0.65815,0.65877,518099999.0
2006-10-10 13:55:00,0.65881,0.65944,0.65864,0.65912,502499995.0
2006-10-10 14:00:00,0.65938,0.65943,0.65874,0.659,440500000.0
2006-10-10 14:05:00,0.6594,0.65948,0.65868,0.65903,464699998.0
2006-10-10 14:10:00,0.659,0.65985,0.65895,0.65943,633499996.0
2006-10-10 14:15:00,0.65942,0.65958,0.65886,0.65886,542300003.0
2006-10-10 14:20:00,0.65876,0.65934,0.65854,0.65902,587799999.0
2006-10-10 14:25:00,0.65896,0.65927,0.65879,0.659,441699998.0
2006-10-10 14:30:00,0.6591,0.65944,0.65874,0.6591,546400002.0
2006-10-10 14:35:00,0.65898,0.65931,0.6588,0.65899,654500003.0
2006-10-10 14:40:00,0.65924,0.65932,0.65867,0.65921,466000001.0
2006-10-10 14:45:00,0.65906,0.65929,0.65852,0.65905,531300002.0
2006-10-10 14:50:00,0.6589,0.65934,0.65867,0.65884,549999999.0
2006-10-10 14:55:00,0.65893,0.65915,0.65826,0.65867,644199998.0
2006-10-10 15:00:00,0.65875,0.6589,0.6583,0.6583,501899999.0
2006-10-10 15:05:00,0.65829,0.65885,0.65803,0.65869,565899995.0
2006-10-10 15:10:00,0.65861,0.65917,0.65814,0.65844,532800001.0
2006-10-10 15:15:00,0.65862,0.65903,0.65846,0.65877,566800000.0
2006-10-10 15:20:00,0.6587,0.6594,0.65846,0.65907,699800001.0
2006-10-10 15:25:00,0.65936,0.65936,0.65843,0.65879,411400000.0
2006-10-10 15:30:00,0.65868,0.65911,0.65813,0.65871,583299994.0
2006-10-10 15:35:00,0.65873,0.6589,0.65808,0.65853,546699998.0
2006-10-10 15:40:00,0.65857,0.65868,0.65794,0.6581,623699998.0
2006-10-10 15:45:00,0.65803,0.65901,0.658,0.65831,522600000.0
2006-10-10 15:50:00,0.65842,0.65876,0.6571,0.65754,491899998.0
2006-10-10 15:55:00,0.65706,0.65784,0.65701,0.65763,541700000.0
2006-10-10 16:00:00,0.65757,0.65777,0.65698,0.65717,419799999.0
2006-10-10 16:05:00,0.65718,0.65787,0.65702,0.65767,547299999.0
2006-10-10 16:10:00,0.65775,0.6583,0.65735,0.65815,632499994.0
2006-10-10 16:15:00,0.65786,0.65822,0.65738,0.65822,614499997.0
2006-10-10 16:20:00,0.65795,0.65842,0.65764,0.65812,494999997.0
2006-10-10 16:25:00,0.65817,0.65827,0.65767,0.65776,430700000.0
2006-10-10 16:30:00,0.65774,0.65817,0.65752,0.65784,631600004.0
2006-10-10 16:35:00,0.65776,0.65789,0.65718,0.65763,493500001.0
2006-10-10 16:40:00,0.65777,0.65812,0.65722,0.65799,437499997.0
2006-10-10 16:45:00,0.65817,0.65824,0.65753,0.65769,582099996.0
2006-10-10 16:50:00,0.6579,0.6585,0.6578,0.6581,500899994.0
2006-10-10 16:55:00,0.65793,0.65879,0.65758,0.65845,493000000.0
2006-10-10 17:00:00,0.65851,0.65905,0.65812,0.65872,522799996.0
2006-10-10 17:05:00,0.65852,0.65905,0.65834,0.65888,538499994.0
2006-10-10 17:10:00,0.65875,0.65893,0.65837,0.65859,506899997.0
2006-10-10 17:15:00,0.65869,0.65893,0.65822,0.65855,530100002.0
2006-10-10 17:20:00,0.65876,0.65898,0.65819,0.65869,523700001.0
2006-10-10 17:25:00,0.65845,0.65908,0.65839,0.65904,433599998.0
2006-10-10 17:30:00,0.65908,0.65918,0.659,0.65915,394500002.0
2006-10-10 17:35:00,0.65921,0.65934,0.6591,0.65929,330700003.0
2006-10-10 17:40:00,0.65917,0.65941,0.65915,0.65941,518500001.0
2006-10-10 17:45:00,0.6595,0.65953,0.65924,0.65938,496000002.0
2006-10-10 17:50:00,0.65943,0.65959,0.65929,0.6595,463499997.0
2006-10-10 17:55:00,0.65948,0.65992,0.65932,0.65966,444700002.0
2006-10-10 18:00:00,0.65964,0.65997,0.65963,0.65983,794500001.0
2006-10-10 18:05:00,0.65972,0.66,0.65954,0.65963,969899999.0
2006-10-10 18:10:00,0.65953,0.65983,0.65935,0.65978,426600001.0
2006-10-10 18:15:00,0.65977,0.6598,0.65897,0.65906,1085199996.0
2006-10-10 18:20:00,0.65913,0.6595,0.65913,0.65941,924899996.0
2006-10-10 18:25:00,0.65939,0.65942,0.65898,0.65908,1022099993.0
2006-10-10 18:30:00,0.65908,0.65939,0.65904,0.65938,786499995.0
2006-10-10 18:35:00,0.65938,0.65987,0.65938,0.65978,866799997.0
2006-10-10 18:40:00,0.65978,0.66009,0.65957,0.65964,1397800001.0
2006-10-10 18:45:00,0.65974,0.66001,0.65967,0.66001,1063500001.0
2006-10-10 18:50:00,0.66003,0.66003,0.65964,0.65967,494000000.0
2006-10-10 18:55:00,0.65982,0.66017,0.65977,0.6599,605500000.0
2006-10-10 19:00:00,0.6598,0.65992,0.65961,0.65961,705899995.0
2006-10-10 19:05:00,0.65961,0.65994,0.65961,0.65983,724600004.0
2006-10-10 19:10:00,0.65987,0.65987,0.65967,0.65978,487799999.0
2006-10-10 19:15:00,0.65978,0.66007,0.65959,0.65996,404299999.0
2006-10-10 19:20:00,0.65994,0.66003,0.65963,0.6599,557099997.0
2006-10-10 19:25:00,0.65992,0.65992,0.65953,0.6598,459900004.0
2006-10-10 19:30:00,0.65995,0.65997,0.65943,0.65976,340200000.0
2006-10-10 19:35:00,0.65968,0.65969,0.65932,0.65944,877500008.0
2006-10-10 19:40:00,0.65951,0.65957,0.65933,0.65948,582899997.0
2006-10-10 19:45:00,0.65951,0.65958,0.65917,0.65917,484699997.0
2006-10-10 19:50:00,0.65929,0.65938,0.65906,0.65909,596599998.0
2006-10-10 19:55:00,0.65903,0.65952,0.65901,0.65904,958100002.0
2006-10-10 20:00:00,0.65908,0.65948,0.65906,0.65943,717799996.0
2006-10-10 20:05:00,0.65949,0.65949,0.65869,0.65901,778899997.0
2006-10-10 20:10:00,0.65906,0.65925,0.65886,0.65914,577200002.0
2006-10-10 20:15:00,0.65903,0.65907,0.65874,0.65893,923099995.0
2006-10-10 20:20:00,0.65898,0.65904,0.65867,0.65895,494599999.0
2006-10-10 20:25:00,0.65897,0.65922,0.65881,0.65915,517000003.0
2006-10-10 20:30:00,0.65914,0.65923,0.65901,0.65908,868900004.0
2006-10-10 20:35:00,0.65907,0.65929,0.65893,0.65924,693800000.0
2006-10-10 20:40:00,0.65912,0.65945,0.65912,0.65937,632900000.0
2006-10-10 20:45:00,0.65937,0.65944,0.6585,0.65868,485700003.0
2006-10-10 20:50:00,0.65873,0.65883,0.65843,0.65856,810899998.0
2006-10-10 20:55:00,0.65863,0.65871,0.65838,0.65854,812900000.0
2006-10-10 21:00:00,0.65848,0.65902,0.6583,0.65882,713900000.0
2006-10-10 21:05:00,0.65887,0.65889,0.65845,0.6588,638800002.0
2006-10-10 21:10:00,0.65882,0.65902,0.65873,0.65888,546500001.0
2006-10-10 21:15:00,0.65887,0.65904,0.65868,0.659,705599997.0
2006-10-10 21:20:00,0.65893,0.659,0.65863,0.65883,506399998.0
2006-10-10 21:25:00,0.65882,0.65937,0.65882,0.65927,589100000.0
2006-10-10 21:30:00,0.65933,0.65953,0.6592,0.65925,567300000.0
2006-10-10 21:35:00,0.6593,0.65947,0.65904,0.65926,672600000.0
2006-10-10 21:40:00,0.65923,0.65928,0.65877,0.65895,591900005.0
2006-10-10 21:45:00,0.65898,0.65937,0.65863,0.65877,531900002.0
2006-10-10 21:50:00,0.65884,0.65913,0.65878,0.65892,595200004.0
2006-10-10 21:55:00,0.65892,0.65928,0.65881,0.6589,505000002.0
2006-10-10 22:00:00,0.6589,0.6592,0.65887,0.65916,304600002.0
2006-10-10 22:05:00,0.65909,0.65918,0.65886,0.65897,578300001.0
2006-10-10 22:10:00,0.65902,0.65909,0.65825,0.65841,531999999.0
2006-10-10 22:15:00,0.65852,0.65875,0.65847,0.6586,434800004.0
2006-10-10 22:20:00,0.65868,0.65881,0.65848,0.65865,592000002.0
2006-10-10 22:25:00,0.65856,0.65899,0.65837,0.65882,590599999.0
2006-10-10 22:30:00,0.65886,0.65897,0.65852,0.65882,511799999.0
2006-10-10 22:35:00,0.6588,0.65893,0.65847,0.65882,433400000.0
2006-10-10 22:40:00,0.65878,0.65903,0.65867,0.65876,667699999.0
2006-10-10 22:45:00,0.65886,0.6591,0.65865,0.65874,731800004.0
2006-10-10 22:50:00,0.65878,0.65895,0.65846,0.65873,742699999.0
2006-10-10 22:55:00,0.6588,0.65899,0.65858,0.65858,633999998.0
2006-10-10 23:00:00,0.65868,0.65897,0.65856,0.65856,472900000.0
2006-10-10 23:05:00,0.65868,0.65902,0.65868,0.65894,516999997.0
2006-10-10 23:10:00,0.65882,0.65903,0.65863,0.65875,448100002.0
2006-10-10 23:15:00,0.65878,0.65883,0.65848,0.6588,363699999.0
2006-10-10 23:20:00,0.65886,0.65927,0.65867,0.65927,428600002.0
2006-10-10 23:25:00,0.65922,0.65926,0.65899,0.65907,398299996.0
2006-10-10 23:30:00,0.65908,0.65921,0.6587,0.65872,597900007.0
2006-10-10 23:35:00,0.65855,0.65889,0.65832,0.65844,462800000.0
2006-10-10 23:40:00,0.65842,0.65868,0.65837,0.65843,339099998.0
2006-10-10 23:45:00,0.65855,0.65871,0.6583,0.65858,481600001.0
2006-10-10 23:50:00,0.65857,0.65876,0.65822,0.65843,422800002.0
2006-10-10 23:55:00,0.6585,0.6588,0.65835,0.65865,539199996.0
2006-10-11 00:00:00,0.65886,0.65927,0.65843,0.65849,349900001.0
2006-10-11 00:05:00,0.65869,0.65886,0.65839,0.65863,490200002.0
2006-10-11 00:10:00,0.65853,0.65873,0.65852,0.65873,401100001.0
2006-10-11 00:15:00,0.65869,0.65915,0.65852,0.65905,502500001.0
2006-10-11 00:20:00,0.65888,0.65948,0.65878,0.65946,504599998.0
2006-10-11 00:25:00,0.65955,0.65959,0.6592,0.65932,557599995.0
2006-10-11 00:30:00,0.65949,0.65951,0.65916,0.65929,409800001.0
2006-10-11 00:35:00,0.65923,0.65961,0.65916,0.65947,457500001.0
2006-10-11 00:40:00,0.65937,0.65968,0.65917,0.65949,385499998.0
2006-10-11 00:45:00,0.65951,0.65964,0.65941,0.65948,427899998.0
2006-10-11 00:50:00,0.65948,0.66019,0.65935,0.66016,514199998.0
2006-10-11 00:55:00,0.66006,0.6601,0.65983,0.66002,509499999.0
2006-10-11 01:00:00,0.66002,0.66018,0.65982,0.66018,385899997.0
2006-10-11 01:05:00,0.66002,0.6602,0.65983,0.65996,481200001.0
2006-10-11 01:10:00,0.6599,0.66006,0.65983,0.65993,395899999.0
2006-10-11 01:15:00,0.66,0.66004,0.65986,0.6599,282299999.0
2006-10-11 01:20:00,0.65984,0.66004,0.65978,0.66004,437900002.0
2006-10-11 01:25:00,0.65997,0.66013,0.65928,0.65945,606000007.0
2006-10-11 01:30:00,0.65955,0.6598,0.65944,0.65965,402899997.0
2006-10-11 01:35:00,0.65965,0.66004,0.65962,0.65994,441099999.0
2006-10-11 01:40:00,0.66014,0.66018,0.65989,0.66017,403300002.0
2006-10-11 01:45:00,0.66013,0.66034,0.66006,0.66021,403399999.0
2006-10-11 01:50:00,0.66037,0.66044,0.66016,0.66044,325600001.0
2006-10-11 01:55:00,0.66042,0.66044,0.66009,0.66028,397400001.0
2006-10-11 02:00:00,0.66031,0.66053,0.66005,0.66019,592099996.0
2006-10-11 02:05:00,0.66015,0.66055,0.66009,0.66055,470699999.0
2006-10-11 02:10:00,0.66061,0.66061,0.66034,0.66043,465900000.0
2006-10-11 02:15:00,0.66054,0.66072,0.66032,0.66042,465199995.0
2006-10-11 02:20:00,0.66052,0.66056,0.66008,0.66027,545299996.0
2006-10-11 02:25:00,0.6604,0.66053,0.66011,0.66015,480600003.0
2006-10-11 02:30:00,0.66032,0.66049,0.66022,0.66035,509499996.0
2006-10-11 02:35:00,0.66023,0.66063,0.66022,0.66055,403500005.0
2006-10-11 02:40:00,0.66043,0.66058,0.6603,0.66032,377000000.0
2006-10-11 02:45:00,0.66038,0.6605,0.66025,0.66047,366200002.0
2006-10-11 02:50:00,0.66051,0.66051,0.66008,0.6602,441299994.0
2006-10-11 02:55:00,0.6602,0.66041,0.65995,0.65996,507000000.0
2006-10-11 03:00:00,0.65999,0.66029,0.65988,0.66009,471399999.0
2006-10-11 03:05:00,0.66003,0.66025,0.65987,0.66006,480100000.0
2006-10-11 03:10:00,0.66023,0.66034,0.66009,0.66016,460300001.0
2006-10-11 03:15:00,0.6602,0.66051,0.66011,0.66011,419299997.0
2006-10-11 03:20:00,0.66015,0.66043,0.66015,0.66043,368300003.0
2006-10-11 03:25:00,0.66034,0.66043,0.66014,0.66014,565500000.0
2006-10-11 03:30:00,0.66029,0.66041,0.65993,0.66021,376500001.0
2006-10-11 03:35:00,0.66018,0.66049,0.66,0.66022,432400000.0
2006-10-11 03:40:00,0.6602,0.66045,0.66009,0.66033,515200001.0
2006-10-11 03:45:00,0.66041,0.66054,0.66009,0.66027,435499998.0
2006-10-11 03:50:00,0.66026,0.66066,0.66013,0.66063,329499999.0
2006-10-11 03:55:00,0.66047,0.66059,0.65983,0.65997,489499997.0
2006-10-11 04:00:00,0.65985,0.66006,0.65958,0.65973,555599999.0
2006-10-11 04:05:00,0.65963,0.66001,0.65963,0.66001,586200001.0
2006-10-11 04:10:00,0.66001,0.66018,0.65963,0.65963,552300001.0
2006-10-11 04:15:00,0.65966,0.65998,0.65959,0.65959,407699995.0
2006-10-11 04:20:00,0.65959,0.65999,0.65955,0.65978,408899997.0
2006-10-11 04:25:00,0.65994,0.66001,0.65947,0.65966,421999999.0
2006-10-11 04:30:00,0.65959,0.65992,0.65958,0.65966,454200000.0
2006-10-11 04:35:00,0.65973,0.65992,0.65969,0.65984,464099998.0
2006-10-11 04:40:00,0.65982,0.65997,0.65966,0.65966,433000001.0
2006-10-11 04:45:00,0.65968,0.65989,0.65943,0.65975,474899999.0
2006-10-11 04:50:00,0.65985,0.65985,0.65947,0.6595,423299998.0
2006-10-11 04:55:00,0.65941,0.65953,0.65897,0.65937,500199996.0
2006-10-11 05:00:00,0.65936,0.6597,0.65935,0.65952,497099998.0
2006-10-11 05:05:00,0.65952,0.65958,0.65927,0.65947,469599998.0
2006-10-11 05:10:00,0.65933,0.65953,0.65916,0.65953,463299995.0
2006-10-11 05:15:00,0.6594,0.65949,0.65902,0.65911,392100000.0
2006-10-11 05:20:00,0.65897,0.65897,0.65846,0.65869,469000000.0
2006-10-11 05:25:00,0.65868,0.65888,0.65844,0.65871,503599997.0
2006-10-11 05:30:00,0.65867,0.65868,0.65827,0.65855,510399995.0
2006-10-11 05:35:00,0.65851,0.65853,0.65817,0.65824,480899999.0
2006-10-11 05:40:00,0.65837,0.65859,0.65814,0.6585,442200002.0
2006-10-11 05:45:00,0.65841,0.65853,0.65827,0.65843,356900001.0
2006-10-11 05:50:00,0.65844,0.65905,0.6584,0.65873,297900000.0
2006-10-11 05:55:00,0.6586,0.65889,0.65832,0.65874,370699997.0
2006-10-11 06:00:00,0.65859,0.65882,0.65859,0.65865,327000000.0
2006-10-11 06:05:00,0.65877,0.65915,0.65864,0.65906,458100000.0
2006-10-11 06:10:00,0.65901,0.6591,0.65881,0.65908,356499999.0
2006-10-11 06:15:00,0.65909,0.6591,0.65867,0.65884,350499996.0
2006-10-11 06:20:00,0.65875,0.65892,0.65849,0.65885,445000001.0
2006-10-11 06:25:00,0.65886,0.65909,0.65878,0.65907,488999993.0
2006-10-11 06:30:00,0.65902,0.65945,0.65897,0.65943,495199999.0
2006-10-11 06:35:00,0.65932,0.65943,0.65877,0.65899,323600000.0
2006-10-11 06:40:00,0.65891,0.65913,0.65882,0.65902,509600002.0
2006-10-11 06:45:00,0.65911,0.65948,0.65897,0.65947,541199997.0
2006-10-11 06:50:00,0.65949,0.65959,0.65926,0.65954,480099996.0
2006-10-11 06:55:00,0.65955,0.65967,0.65915,0.65926,443900003.0
2006-10-11 07:00:00,0.65928,0.65941,0.65909,0.65941,414100000.0
2006-10-11 07:05:00,0.65949,0.65956,0.65915,0.65956,436800000.0
2006-10-11 07:10:00,0.65953,0.65953,0.65911,0.6593,476699997.0
2006-10-11 07:15:00,0.65923,0.6595,0.65908,0.65932,441899996.0
2006-10-11 07:20:00,0.65936,0.65945,0.65897,0.65917,480599998.0
2006-10-11 07:25:00,0.65922,0.65932,0.65873,0.65932,438499999.0
2006-10-11 07:30:00,0.65926,0.65933,0.65893,0.65925,407600000.0
2006-10-11 07:35:00,0.65922,0.65942,0.65909,0.65937,349700002.0
2006-10-11 07:40:00,0.65931,0.65948,0.65922,0.6593,544499999.0
2006-10-11 07:45:00,0.6593,0.6594,0.65911,0.65933,430499997.0
2006-10-11 07:50:00,0.65933,0.65947,0.65919,0.65923,372099998.0
2006-10-11 07:55:00,0.65926,0.65949,0.65919,0.65941,379100005.0
2006-10-11 08:00:00,0.65926,0.65942,0.65923,0.65932,396900000.0
2006-10-11 08:05:00,0.65934,0.65946,0.65873,0.65876,454300000.0
2006-10-11 08:10:00,0.6589,0.65919,0.65868,0.65901,457000000.0
2006-10-11 08:15:00,0.65901,0.65909,0.65871,0.65892,555800001.0
2006-10-11 08:20:00,0.65902,0.65902,0.65871,0.65879,557399998.0
2006-10-11 08:25:00,0.65864,0.65875,0.65841,0.65856,543299997.0
2006-10-11 08:30:00,0.6586,0.65872,0.65839,0.65852,427800002.0
2006-10-11 08:35:00,0.65841,0.65857,0.65804,0.65809,524700002.0
2006-10-11 08:40:00,0.65811,0.65821,0.65714,0.65725,542700000.0
2006-10-11 08:45:00,0.6573,0.65739,0.6564,0.65652,636300000.0
2006-10-11 08:50:00,0.65651,0.6569,0.65635,0.65687,481000001.0
2006-10-11 08:55:00,0.65702,0.65715,0.65676,0.65705,467399997.0
2006-10-11 09:00:00,0.65714,0.65751,0.65706,0.65751,307100000.0
2006-10-11 09:05:00,0.65752,0.65766,0.65728,0.65757,535799998.0
2006-10-11 09:10:00,0.65755,0.65778,0.65733,0.65765,474699995.0
2006-10-11 09:15:00,0.65772,0.65816,0.6574,0.65811,523299998.0
2006-10-11 09:20:00,0.65796,0.65847,0.65792,0.65841,411700002.0
2006-10-11 09:25:00,0.65847,0.65927,0.65832,0.65859,437999998.0
2006-10-11 09:30:00,0.65853,0.65882,0.65813,0.65823,412299999.0
2006-10-11 09:35:00,0.65831,0.65866,0.6582,0.6585,469900000.0
2006-10-11 09:40:00,0.65856,0.65895,0.6585,0.6586,439999994.0
2006-10-11 09:45:00,0.65855,0.65856,0.6583,0.65847,389899997.0
2006-10-11 09:50:00,0.65843,0.65848,0.65815,0.65831,346600000.0
2006-10-11 09:55:00,0.65833,0.65841,0.65811,0.65839,395599998.0
2006-10-11 10:00:00,0.65847,0.65854,0.65805,0.65817,465900000.0
2006-10-11 10:05:00,0.65821,0.65852,0.65783,0.65817,567600001.0
2006-10-11 10:10:00,0.65791,0.65826,0.65765,0.65781,426300000.0
2006-10-11 10:15:00,0.6581,0.65822,0.65728,0.65819,512500001.0
2006-10-11 10:20:00,0.65785,0.65826,0.65762,0.65803,451199999.0
2006-10-11 10:25:00,0.65808,0.65827,0.65762,0.65808,674799994.0
2006-10-11 10:30:00,0.658,0.65825,0.6574,0.65757,617100000.0
2006-10-11 10:35:00,0.65777,0.658,0.65738,0.65751,478500001.0
2006-10-11 10:40:00,0.65736,0.6577,0.65708,0.65733,446800001.0
2006-10-11 10:45:00,0.65742,0.6576,0.65699,0.65711,658400000.0
2006-10-11 10:50:00,0.65701,0.65769,0.65692,0.65769,415000005.0
2006-10-11 10:55:00,0.65772,0.65787,0.65711,0.65761,527899997.0
2006-10-11 11:00:00,0.65764,0.65804,0.65713,0.6579,552100002.0
2006-10-11 11:05:00,0.6579,0.65795,0.65744,0.65772,488999996.0
2006-10-11 11:10:00,0.65747,0.65807,0.65729,0.65749,595200001.0
2006-10-11 11:15:00,0.65743,0.65763,0.65697,0.65708,570199996.0
2006-10-11 11:20:00,0.65747,0.65791,0.6571,0.65746,530800000.0
2006-10-11 11:25:00,0.65751,0.6579,0.65733,0.65752,531999999.0
2006-10-11 11:30:00,0.65747,0.65787,0.65729,0.65765,447500000.0
2006-10-11 11:35:00,0.65777,0.65814,0.65733,0.65757,546899999.0
2006-10-11 11:40:00,0.6574,0.65837,0.6574,0.65795,532999995.0
2006-10-11 11:45:00,0.65786,0.65825,0.65752,0.6576,543900000.0
2006-10-11 11:50:00,0.65795,0.65883,0.6578,0.65835,528100001.0
2006-10-11 11:55:00,0.65814,0.65876,0.65804,0.65851,416599996.0
2006-10-11 12:00:00,0.65848,0.65913,0.65807,0.65913,591399992.0
2006-10-11 12:05:00,0.65908,0.65959,0.65825,0.6586,644700000.0
2006-10-11 12:10:00,0.65862,0.65874,0.65795,0.65826,479599999.0
2006-10-11 12:15:00,0.65811,0.65885,0.65811,0.65835,429299996.0
2006-10-11 12:20:00,0.65823,0.65944,0.65803,0.65907,538599995.0
2006-10-11 12:25:00,0.65912,0.65942,0.65847,0.65909,502799997.0
2006-10-11 12:30:00,0.65907,0.65927,0.65851,0.65922,540099999.0
2006-10-11 12:35:00,0.65918,0.65936,0.65873,0.65936,400000000.0
2006-10-11 12:40:00,0.65972,0.66014,0.65919,0.66009,523400001.0
2006-10-11 12:45:00,0.66009,0.66018,0.65947,0.65962,527999997.0
2006-10-11 12:50:00,0.65943,0.66017,0.65941,0.65953,478499998.0
2006-10-11 12:55:00,0.65952,0.66013,0.65952,0.6599,483700000.0
2006-10-11 13:00:00,0.66001,0.66105,0.65964,0.66017,591900000.0
2006-10-11 13:05:00,0.66052,0.66056,0.65989,0.65991,511699998.0
2006-10-11 13:10:00,0.65995,0.66105,0.65992,0.66049,550099997.0
2006-10-11 13:15:00,0.66035,0.661,0.66013,0.66098,603299997.0
2006-10-11 13:20:00,0.66065,0.66083,0.66014,0.66043,512299999.0
2006-10-11 13:25:00,0.66055,0.66119,0.66038,0.6607,524700005.0
2006-10-11 13:30:00,0.66082,0.661,0.66024,0.66091,494899998.0
2006-10-11 13:35:00,0.66083,0.66116,0.66055,0.66079,540499994.0
2006-10-11 13:40:00,0.66084,0.66127,0.66052,0.66093,470000000.0
2006-10-11 13:45:00,0.66091,0.66113,0.66054,0.66072,446400003.0
2006-10-11 13:50:00,0.66083,0.66094,0.66037,0.66093,559800001.0
2006-10-11 13:55:00,0.66076,0.66105,0.66041,0.66052,475500005.0
2006-10-11 14:00:00,0.66076,0.66092,0.66012,0.66086,524400000.0
2006-10-11 14:05:00,0.66072,0.66074,0.65997,0.66001,587700001.0
2006-10-11 14:10:00,0.66018,0.66046,0.6598,0.65992,487800004.0
2006-10-11 14:15:00,0.66006,0.66058,0.65988,0.66039,534200004.0
2006-10-11 14:20:00,0.66034,0.66044,0.65964,0.6599,632499998.0
2006-10-11 14:25:00,0.65994,0.66033,0.6596,0.66001,596199999.0
2006-10-11 14:30:00,0.65991,0.66021,0.65971,0.65997,507099996.0
2006-10-11 14:35:00,0.66002,0.66014,0.65967,0.65988,542900000.0
2006-10-11 14:40:00,0.66005,0.66056,0.65968,0.66021,569399997.0
2006-10-11 14:45:00,0.66026,0.66053,0.65965,0.65995,448000001.0
2006-10-11 14:50:00,0.66017,0.66034,0.65967,0.65978,643000000.0
2006-10-11 14:55:00,0.65971,0.65999,0.65924,0.65974,612299995.0
2006-10-11 15:00:00,0.65971,0.66002,0.65943,0.65955,452400002.0
2006-10-11 15:05:00,0.65936,0.66025,0.65913,0.66005,562799995.0
2006-10-11 15:10:00,0.66025,0.6604,0.6599,0.66019,452100001.0
2006-10-11 15:15:00,0.66006,0.6604,0.65968,0.66008,497600001.0
2006-10-11 15:20:00,0.66012,0.66027,0.6596,0.65994,496299998.0
2006-10-11 15:25:00,0.66002,0.66038,0.65957,0.66016,497499998.0
2006-10-11 15:30:00,0.66024,0.6604,0.6598,0.66007,669099991.0
2006-10-11 15:35:00,0.66,0.66017,0.65948,0.65979,492599999.0
2006-10-11 15:40:00,0.65989,0.66009,0.65931,0.66002,528899997.0
2006-10-11 15:45:00,0.65999,0.66014,0.65951,0.66008,529999996.0
2006-10-11 15:50:00,0.65994,0.66028,0.65966,0.6602,454499998.0
2006-10-11 15:55:00,0.66007,0.66034,0.65973,0.65995,473399999.0
2006-10-11 16:00:00,0.65995,0.66044,0.65977,0.66028,630200001.0
2006-10-11 16:05:00,0.66013,0.66053,0.65985,0.66016,602599995.0
2006-10-11 16:10:00,0.66036,0.66055,0.65988,0.66032,515399997.0
2006-10-11 16:15:00,0.66033,0.66082,0.66011,0.66068,573099998.0
2006-10-11 16:20:00,0.66094,0.66102,0.66035,0.66038,497499998.0
2006-10-11 16:25:00,0.66031,0.66079,0.65996,0.66006,459799997.0
2006-10-11 16:30:00,0.66001,0.66065,0.65985,0.66035,553499999.0
2006-10-11 16:35:00,0.6605,0.66062,0.65986,0.66054,514699998.0
2006-10-11 16:40:00,0.66056,0.6608,0.65996,0.66002,438600001.0
2006-10-11 16:45:00,0.65998,0.66055,0.65987,0.66026,526200002.0
2006-10-11 16:50:00,0.66027,0.66116,0.66008,0.66105,439800001.0
2006-10-11 16:55:00,0.66107,0.66109,0.66038,0.66087,591300001.0
2006-10-11 17:00:00,0.66092,0.66098,0.66027,0.66063,546399999.0
2006-10-11 17:05:00,0.6605,0.66066,0.66004,0.66015,526400002.0
2006-10-11 17:10:00,0.66031,0.66066,0.65999,0.66066,681199998.0
2006-10-11 17:15:00,0.66039,0.6608,0.66012,0.66049,622499995.0
2006-10-11 17:20:00,0.66079,0.66086,0.66021,0.66048,421299997.0
2006-10-11 17:25:00,0.66028,0.66076,0.65997,0.6601,490600004.0
2006-10-11 17:30:00,0.66009,0.66064,0.66003,0.66016,580300002.0
2006-10-11 17:35:00,0.66072,0.66092,0.66023,0.6608,518200001.0
2006-10-11 17:40:00,0.66049,0.6609,0.66027,0.66067,499300000.0
2006-10-11 17:45:00,0.66018,0.66097,0.66011,0.66097,510699995.0
2006-10-11 17:50:00,0.66084,0.66101,0.66039,0.66064,457800001.0
2006-10-11 17:55:00,0.66073,0.66094,0.66026,0.66046,536399997.0
2006-10-11 18:00:00,0.66038,0.66086,0.66015,0.66048,813999996.0
2006-10-11 18:05:00,0.66054,0.66107,0.66025,0.6608,866799997.0
2006-10-11 18:10:00,0.66064,0.66115,0.66032,0.66086,549900002.0
2006-10-11 18:15:00,0.66046,0.66103,0.66033,0.66052,991599997.0
2006-10-11 18:20:00,0.66051,0.66102,0.66044,0.6605,885800001.0
2006-10-11 18:25:00,0.66053,0.66129,0.66053,0.66064,1070499995.0
2006-10-11 18:30:00,0.66078,0.66106,0.66045,0.66087,818400003.0
2006-10-11 18:35:00,0.66107,0.66114,0.66045,0.66066,953199998.0
2006-10-11 18:40:00,0.66073,0.66095,0.66023,0.66059,1406200004.0
2006-10-11 18:45:00,0.66047,0.66087,0.66017,0.66057,971799992.0
2006-10-11 18:50:00,0.66039,0.66064,0.66014,0.66034,480400002.0
2006-10-11 18:55:00,0.66043,0.66076,0.66017,0.6606,669400000.0
2006-10-11 19:00:00,0.66067,0.66082,0.66018,0.66062,610799996.0
2006-10-11 19:05:00,0.66058,0.66093,0.66009,0.66054,908899995.0
2006-10-11 19:10:00,0.66043,0.66105,0.66035,0.66079,502799999.0
2006-10-11 19:15:00,0.66081,0.66105,0.66057,0.66082,471999997.0
2006-10-11 19:20:00,0.66073,0.66092,0.66036,0.6608,516800000.0
2006-10-11 19:25:00,0.66068,0.66095,0.66027,0.66079,655700003.0
2006-10-11 19:30:00,0.66097,0.66116,0.66052,0.66095,584799997.0
2006-10-11 19:35:00,0.66109,0.66141,0.66062,0.66115,754199998.0
2006-10-11 19:40:00,0.66145,0.66147,0.66092,0.66111,446299998.0
2006-10-11 19:45:00,0.66128,0.66145,0.66093,0.66123,529299999.0
2006-10-11 19:50:00,0.66131,0.66157,0.6608,0.661,659099998.0
2006-10-11 19:55:00,0.66096,0.66141,0.66073,0.66102,811099999.0
2006-10-11 20:00:00,0.66099,0.66119,0.66009,0.66047,753999997.0
2006-10-11 20:05:00,0.66043,0.66063,0.65935,0.65959,857399994.0
2006-10-11 20:10:00,0.65956,0.66039,0.65922,0.66005,550599995.0
2006-10-11 20:15:00,0.65986,0.66028,0.65897,0.65918,887700000.0
2006-10-11 20:20:00,0.65911,0.65941,0.65844,0.65887,608700000.0
2006-10-11 20:25:00,0.65891,0.65923,0.65852,0.65898,711199999.0
2006-10-11 20:30:00,0.65879,0.65916,0.65862,0.65903,846300004.0
2006-10-11 20:35:00,0.65895,0.65913,0.65853,0.65907,793599997.0
2006-10-11 20:40:00,0.65895,0.65929,0.65859,0.65896,710299999.0
2006-10-11 20:45:00,0.65911,0.65916,0.65863,0.65901,604999998.0
2006-10-11 20:50:00,0.65898,0.66004,0.65886,0.65958,893799996.0
2006-10-11 20:55:00,0.65957,0.65982,0.65883,0.6591,690700001.0
2006-10-11 21:00:00,0.65907,0.6594,0.65889,0.65933,735999996.0
2006-10-11 21:05:00,0.65931,0.65996,0.65915,0.65982,566800004.0
2006-10-11 21:10:00,0.65951,0.65967,0.65894,0.65902,537199996.0
2006-10-11 21:15:00,0.65907,0.65938,0.65879,0.659,796999999.0
2006-10-11 21:20:00,0.65906,0.65952,0.65893,0.65893,550799998.0
2006-10-11 21:25:00,0.65889,0.65949,0.65877,0.65896,593899998.0
2006-10-11 21:30:00,0.65916,0.65992,0.65898,0.65972,615299996.0
2006-10-11 21:35:00,0.65985,0.65997,0.65933,0.65966,722600002.0
2006-10-11 21:40:00,0.65949,0.65977,0.65925,0.65948,592899997.0
2006-10-11 21:45:00,0.65948,0.65972,0.65917,0.65962,550599998.0
2006-10-11 21:50:00,0.65943,0.65955,0.65924,0.65926,429600000.0
2006-10-11 21:55:00,0.65943,0.65969,0.65918,0.65953,640100000.0
2006-10-11 22:00:00,0.65951,0.65968,0.65917,0.6595,516299998.0
2006-10-11 22:05:00,0.65943,0.65967,0.65918,0.65935,629700002.0
2006-10-11 22:10:00,0.65951,0.65952,0.65905,0.65945,624699997.0
2006-10-11 22:15:00,0.65953,0.65977,0.6592,0.65928,497399998.0
2006-10-11 22:20:00,0.65951,0.65982,0.65931,0.65967,566800002.0
2006-10-11 22:25:00,0.65961,0.66007,0.65949,0.65967,547999999.0
2006-10-11 22:30:00,0.65961,0.65988,0.65913,0.65946,503000001.0
2006-10-11 22:35:00,0.65941,0.6598,0.6588,0.65893,628999999.0
2006-10-11 22:40:00,0.65954,0.65962,0.65887,0.65925,698399994.0
2006-10-11 22:45:00,0.65929,0.65974,0.65892,0.65924,715099995.0
2006-10-11 22:50:00,0.65933,0.65943,0.65891,0.65921,648700003.0
2006-10-11 22:55:00,0.65936,0.65947,0.65885,0.65891,531599998.0
2006-10-11 23:00:00,0.65878,0.65923,0.65854,0.65881,582099998.0
2006-10-11 23:05:00,0.65881,0.65912,0.65861,0.65886,579299999.0
2006-10-11 23:10:00,0.65875,0.65911,0.65867,0.65891,474999997.0
2006-10-11 23:15:00,0.6586,0.659,0.65844,0.65887,509799998.0
2006-10-11 23:20:00,0.6588,0.65905,0.65862,0.6589,522399998.0
2006-10-11 23:25:00,0.65898,0.65908,0.65857,0.65878,471100002.0
2006-10-11 23:30:00,0.65872,0.65892,0.65847,0.6586,554200005.0
2006-10-11 23:35:00,0.65871,0.65873,0.65813,0.65849,514699999.0
2006-10-11 23:40:00,0.65843,0.65865,0.65806,0.65839,447699999.0
2006-10-11 23:45:00,0.65853,0.65866,0.65827,0.65853,545499998.0
2006-10-11 23:50:00,0.65851,0.65884,0.65839,0.65873,489800002.0
2006-10-11 23:55:00,0.65845,0.65921,0.6583,0.65871,460900006.0
2006-10-12 00:00:00,0.65875,0.65905,0.65838,0.65873,514399997.0
2006-10-12 00:05:00,0.6587,0.65894,0.65855,0.65866,572000000.0
2006-10-12 00:10:00,0.65861,0.65908,0.65856,0.65887,528600001.0
2006-10-12 00:15:00,0.65887,0.65927,0.65865,0.65903,481100001.0
2006-10-12 00:20:00,0.65889,0.65913,0.65869,0.65908,447599999.0
2006-10-12 00:25:00,0.65892,0.65904,0.65837,0.65867,471099996.0
2006-10-12 00:30:00,0.65864,0.65901,0.65839,0.65884,487300000.0
2006-10-12 00:35:00,0.65885,0.65914,0.65847,0.65868,571000004.0
2006-10-12 00:40:00,0.65864,0.65901,0.65859,0.65881,462999997.0
2006-10-12 00:45:00,0.65866,0.659,0.65841,0.65877,543099996.0
2006-10-12 00:50:00,0.65876,0.65887,0.65813,0.65865,549399999.0
2006-10-12 00:55:00,0.65872,0.65881,0.65824,0.65872,589399999.0
2006-10-12 01:00:00,0.65866,0.65881,0.65834,0.65855,556599998.0
2006-10-12 01:05:00,0.65832,0.65873,0.65819,0.65846,663699999.0
2006-10-12 01:10:00,0.6585,0.65863,0.65811,0.65828,503700001.0
2006-10-12 01:15:00,0.65827,0.6586,0.65819,0.65845,597099999.0
2006-10-12 01:20:00,0.65845,0.65861,0.65804,0.6582,653799998.0
2006-10-12 01:25:00,0.6582,0.65849,0.65784,0.65833,519000001.0
2006-10-12 01:30:00,0.6585,0.65871,0.65804,0.65838,447700002.0
2006-10-12 01:35:00,0.65857,0.65878,0.65809,0.65809,629900000.0
2006-10-12 01:40:00,0.65818,0.6586,0.65803,0.65826,365399999.0
2006-10-12 01:45:00,0.6581,0.65859,0.65804,0.65845,515800001.0
2006-10-12 01:50:00,0.65852,0.65874,0.65806,0.65869,603599998.0
2006-10-12 01:55:00,0.65877,0.65877,0.65828,0.65846,551600002.0
2006-10-12 02:00:00,0.65854,0.65898,0.65816,0.65885,931900001.0
2006-10-12 02:05:00,0.65881,0.65915,0.65843,0.65906,665499998.0
2006-10-12 02:10:00,0.65872,0.65904,0.65857,0.65866,700100005.0
2006-10-12 02:15:00,0.65866,0.65907,0.65854,0.65883,595300004.0
2006-10-12 02:20:00,0.65862,0.65919,0.65851,0.65875,809599998.0
2006-10-12 02:25:00,0.65873,0.65914,0.65858,0.65858,621700002.0
2006-10-12 02:30:00,0.65902,0.65916,0.65829,0.65847,949200000.0
2006-10-12 02:35:00,0.65854,0.65889,0.65832,0.65869,622500001.0
2006-10-12 02:40:00,0.65869,0.65892,0.65839,0.65844,733900002.0
2006-10-12 02:45:00,0.65845,0.65898,0.65837,0.65877,493599999.0
2006-10-12 02:50:00,0.6588,0.65923,0.65854,0.6591,714500001.0
2006-10-12 02:55:00,0.65922,0.65934,0.6586,0.65875,656399998.0
2006-10-12 03:00:00,0.65897,0.65906,0.65845,0.65883,730800000.0
2006-10-12 03:05:00,0.65871,0.65894,0.65837,0.6588,644899999.0
2006-10-12 03:10:00,0.65885,0.65897,0.65823,0.65885,816300000.0
2006-10-12 03:15:00,0.65894,0.65901,0.65833,0.65866,674200003.0
2006-10-12 03:20:00,0.65884,0.65889,0.65825,0.6586,549599998.0
2006-10-12 03:25:00,0.65871,0.65894,0.65829,0.65841,644499998.0
2006-10-12 03:30:00,0.65835,0.65884,0.6578,0.6579,763000001.0
2006-10-12 03:35:00,0.65795,0.65809,0.65733,0.65736,714299996.0
2006-10-12 03:40:00,0.65739,0.65779,0.65727,0.65768,593000001.0
2006-10-12 03:45:00,0.65773,0.65857,0.65746,0.65801,718599996.0
2006-10-12 03:50:00,0.65786,0.65814,0.65752,0.65766,556099997.0
2006-10-12 03:55:00,0.65752,0.65808,0.6575,0.65802,713800003.0
2006-10-12 04:00:00,0.65807,0.65807,0.65737,0.65763,641699997.0
2006-10-12 04:05:00,0.65763,0.65795,0.65723,0.65765,741499997.0
2006-10-12 04:10:00,0.65736,0.65799,0.65736,0.65751,752500000.0
2006-10-12 04:15:00,0.65763,0.65797,0.65731,0.65756,698200001.0
2006-10-12 04:20:00,0.65764,0.65766,0.65701,0.65743,808800000.0
2006-10-12 04:25:00,0.65721,0.6575,0.65687,0.65728,663600003.0
2006-10-12 04:30:00,0.65733,0.65768,0.65697,0.65732,784399995.0
2006-10-12 04:35:00,0.65725,0.65791,0.65725,0.6578,633599998.0
2006-10-12 04:40:00,0.65774,0.65791,0.65742,0.65763,656399999.0
2006-10-12 04:45:00,0.65775,0.65806,0.65756,0.65774,860499994.0
2006-10-12 04:50:00,0.65786,0.65808,0.65756,0.65779,652499997.0
2006-10-12 04:55:00,0.65768,0.65792,0.65719,0.65733,485499998.0
2006-10-12 05:00:00,0.65746,0.65747,0.65686,0.65715,666999999.0
2006-10-12 05:05:00,0.6569,0.65746,0.65671,0.65735,704899999.0
2006-10-12 05:10:00,0.65744,0.65752,0.65682,0.65705,572299995.0
2006-10-12 05:15:00,0.65714,0.65729,0.6568,0.65727,640099995.0
2006-10-12 05:20:00,0.65698,0.65734,0.65667,0.65692,669599999.0
2006-10-12 05:25:00,0.65674,0.65712,0.65658,0.65702,781000003.0
2006-10-12 05:30:00,0.65685,0.65732,0.65675,0.6571,767199999.0
2006-10-12 05:35:00,0.65692,0.65723,0.65659,0.65687,757899998.0
2006-10-12 05:40:00,0.65679,0.65715,0.65646,0.65667,821699993.0
2006-10-12 05:45:00,0.65684,0.65699,0.65639,0.65658,657999998.0
2006-10-12 05:50:00,0.65662,0.65701,0.6565,0.65687,771099993.0
2006-10-12 05:55:00,0.65669,0.65702,0.65639,0.65686,733200000.0
2006-10-12 06:00:00,0.6568,0.65703,0.65643,0.65669,496099998.0
2006-10-12 06:05:00,0.6569,0.65735,0.65658,0.65698,878000005.0
2006-10-12 06:10:00,0.65701,0.65724,0.65665,0.65682,625200001.0
2006-10-12 06:15:00,0.65659,0.65709,0.65653,0.65697,646100002.0
2006-10-12 06:20:00,0.65663,0.65706,0.65642,0.65663,578799997.0
2006-10-12 06:25:00,0.65683,0.65732,0.65652,0.65678,679599998.0
2006-10-12 06:30:00,0.65688,0.65719,0.65657,0.65672,794499995.0
2006-10-12 06:35:00,0.65692,0.65709,0.65666,0.65672,673100004.0
2006-10-12 06:40:00,0.65694,0.65722,0.65673,0.65696,675599997.0
2006-10-12 06:45:00,0.65698,0.65719,0.65675,0.65702,612799999.0
2006-10-12 06:50:00,0.65699,0.65739,0.65677,0.65704,778200001.0
2006-10-12 06:55:00,0.6571,0.65741,0.65667,0.65682,753899996.0
2006-10-12 07:00:00,0.65678,0.65698,0.65625,0.65677,603499999.0
2006-10-12 07:05:00,0.65672,0.65673,0.65607,0.65607,697500000.0
2006-10-12 07:10:00,0.65648,0.65702,0.65624,0.65685,504799996.0
2006-10-12 07:15:00,0.65682,0.65695,0.65639,0.65689,646500003.0
2006-10-12 07:20:00,0.65682,0.65693,0.65634,0.65652,635499997.0
2006-10-12 07:25:00,0.65671,0.65709,0.6563,0.65685,889499999.0
2006-10-12 07:30:00,0.65676,0.65705,0.65638,0.65666,657900002.0
2006-10-12 07:35:00,0.65673,0.65708,0.65638,0.65652,701700002.0
2006-10-12 07:40:00,0.65675,0.65701,0.65634,0.65679,674300006.0
2006-10-12 07:45:00,0.65673,0.65709,0.6564,0.6567,808199999.0
2006-10-12 07:50:00,0.65677,0.65722,0.65647,0.65678,737099998.0
2006-10-12 07:55:00,0.657,0.65733,0.65665,0.65672,677699997.0
2006-10-12 08:00:00,0.6567,0.65715,0.6562,0.65663,779799998.0
2006-10-12 08:05:00,0.65643,0.65699,0.65638,0.65686,915699999.0
2006-10-12 08:10:00,0.65699,0.6572,0.65659,0.65711,412799998.0
2006-10-12 08:15:00,0.65696,0.65714,0.65664,0.65698,650299999.0
2006-10-12 08:20:00,0.65712,0.65742,0.65673,0.65697,626899999.0
2006-10-12 08:25:00,0.65696,0.65743,0.65687,0.65734,487799999.0
2006-10-12 08:30:00,0.65759,0.65811,0.65705,0.65801,657199995.0
2006-10-12 08:35:00,0.65771,0.65871,0.65755,0.65871,545299996.0
2006-10-12 08:40:00,0.65868,0.65868,0.6576,0.65808,617400003.0
2006-10-12 08:45:00,0.65837,0.65856,0.65776,0.65849,666799998.0
2006-10-12 08:50:00,0.65845,0.65851,0.65768,0.65792,596100001.0
2006-10-12 08:55:00,0.65802,0.65828,0.65754,0.65787,662300005.0
2006-10-12 09:00:00,0.65762,0.65837,0.657,0.65798,727699998.0
2006-10-12 09:05:00,0.65791,0.65856,0.65766,0.6582,765999996.0
2006-10-12 09:10:00,0.65832,0.65877,0.65797,0.65832,653400000.0
2006-10-12 09:15:00,0.6584,0.65864,0.65787,0.65828,807099999.0
2006-10-12 09:20:00,0.65824,0.65869,0.65771,0.65803,678100002.0
2006-10-12 09:25:00,0.65807,0.65829,0.65776,0.658,572499995.0
2006-10-12 09:30:00,0.65803,0.65901,0.65793,0.65901,671800000.0
2006-10-12 09:35:00,0.65886,0.65913,0.65855,0.65875,661799997.0
2006-10-12 09:40:00,0.65863,0.65914,0.65835,0.65868,746200001.0
2006-10-12 09:45:00,0.65882,0.65911,0.65829,0.6583,501799999.0
2006-10-12 09:50:00,0.65858,0.659,0.65837,0.65863,708500000.0
2006-10-12 09:55:00,0.65866,0.65909,0.65824,0.65881,568800006.0
2006-10-12 10:00:00,0.65888,0.65907,0.65853,0.65878,723699997.0
2006-10-12 10:05:00,0.65877,0.65935,0.65852,0.65905,684100000.0
2006-10-12 10:10:00,0.65905,0.65945,0.6588,0.6592,658699993.0
2006-10-12 10:15:00,0.65917,0.65955,0.65877,0.65938,777000004.0
2006-10-12 10:20:00,0.65913,0.65937,0.65881,0.65899,628099997.0
2006-10-12 10:25:00,0.65927,0.65983,0.65865,0.65966,657600003.0
2006-10-12 10:30:00,0.65963,0.66004,0.65919,0.65981,620200002.0
2006-10-12 10:35:00,0.65989,0.66005,0.65923,0.65968,637599997.0
2006-10-12 10:40:00,0.65992,0.66012,0.65932,0.65972,702000004.0
2006-10-12 10:45:00,0.6598,0.66034,0.65927,0.65959,705900000.0
2006-10-12 10:50:00,0.65951,0.66046,0.65944,0.66017,720100002.0
2006-10-12 10:55:00,0.6602,0.66049,0.65961,0.65993,553399999.0
2006-10-12 11:00:00,0.65976,0.66045,0.65944,0.65985,822899995.0
2006-10-12 11:05:00,0.65993,0.6605,0.65972,0.66031,604800002.0
2006-10-12 11:10:00,0.66018,0.66072,0.65982,0.6601,821099995.0
2006-10-12 11:15:00,0.66017,0.66045,0.65965,0.66028,813300004.0
2006-10-12 11:20:00,0.66008,0.66078,0.65962,0.66006,744899997.0
2006-10-12 11:25:00,0.66015,0.66041,0.65961,0.65961,828699998.0
2006-10-12 11:30:00,0.65963,0.66031,0.65963,0.66009,790700003.0
2006-10-12 11:35:00,0.65996,0.66026,0.65949,0.65989,906200004.0
2006-10-12 11:40:00,0.65999,0.66025,0.65943,0.66013,657900005.0
2006-10-12 11:45:00,0.66012,0.66022,0.65947,0.6599,713900003.0
2006-10-12 11:50:00,0.65963,0.66052,0.65936,0.66015,772200001.0
2006-10-12 11:55:00,0.65997,0.66037,0.65971,0.65997,698999995.0
2006-10-12 12:00:00,0.65983,0.66015,0.65941,0.65992,824099997.0
2006-10-12 12:05:00,0.65993,0.66065,0.65967,0.6604,708100001.0
2006-10-12 12:10:00,0.66048,0.66102,0.65995,0.66102,583200001.0
2006-10-12 12:15:00,0.6606,0.66126,0.6604,0.66097,561600000.0
2006-10-12 12:20:00,0.661,0.66101,0.66038,0.66063,818499995.0
2006-10-12 12:25:00,0.66076,0.66091,0.65988,0.66066,627799997.0
2006-10-12 12:30:00,0.66033,0.66068,0.65996,0.6604,697000001.0
2006-10-12 12:35:00,0.66045,0.66059,0.65978,0.66012,736999997.0
2006-10-12 12:40:00,0.66015,0.6605,0.65979,0.66001,524000001.0
2006-10-12 12:45:00,0.66003,0.66051,0.65971,0.66018,605700001.0
2006-10-12 12:50:00,0.66006,0.66028,0.65977,0.66005,754099999.0
2006-10-12 12:55:00,0.65999,0.66035,0.65972,0.66005,558899998.0
2006-10-12 13:00:00,0.66008,0.66047,0.65968,0.65991,868199998.0
2006-10-12 13:05:00,0.65992,0.66039,0.65967,0.65979,654900001.0
2006-10-12 13:10:00,0.66001,0.66031,0.65926,0.66005,651599993.0
2006-10-12 13:15:00,0.66003,0.66042,0.65976,0.66024,488599998.0
2006-10-12 13:20:00,0.65991,0.66039,0.65956,0.66003,644100002.0
2006-10-12 13:25:00,0.6599,0.66045,0.65971,0.66015,844599995.0
2006-10-12 13:30:00,0.65973,0.66011,0.65915,0.65967,704699997.0
2006-10-12 13:35:00,0.65972,0.65977,0.65897,0.6595,745700005.0
2006-10-12 13:40:00,0.65966,0.65979,0.65919,0.65957,788499999.0
2006-10-12 13:45:00,0.65954,0.65968,0.65915,0.65953,696100000.0
2006-10-12 13:50:00,0.65954,0.66031,0.65946,0.65993,951099999.0
2006-10-12 13:55:00,0.65994,0.66033,0.65975,0.65988,668400001.0
2006-10-12 14:00:00,0.65994,0.66044,0.65951,0.65998,541000001.0
2006-10-12 14:05:00,0.66013,0.66019,0.65927,0.65967,949499993.0
2006-10-12 14:10:00,0.65965,0.65995,0.65929,0.65963,751800001.0
2006-10-12 14:15:00,0.65966,0.65978,0.65904,0.65945,769899996.0
2006-10-12 14:20:00,0.65987,0.65992,0.65908,0.65946,622699997.0
2006-10-12 14:25:00,0.65938,0.65996,0.65924,0.6599,671999997.0
2006-10-12 14:30:00,0.65981,0.66046,0.6594,0.6602,756600004.0
2006-10-12 14:35:00,0.65992,0.66023,0.65957,0.66014,660299994.0
2006-10-12 14:40:00,0.66008,0.6606,0.65981,0.66053,593699998.0
2006-10-12 14:45:00,0.66029,0.6608,0.66011,0.66044,741499992.0
2006-10-12 14:50:00,0.66045,0.66075,0.65999,0.66046,733700001.0
2006-10-12 14:55:00,0.6604,0.66053,0.6597,0.66015,555900000.0
2006-10-12 15:00:00,0.65996,0.66053,0.65943,0.65962,840899996.0
2006-10-12 15:05:00,0.65994,0.66051,0.65948,0.66035,772199997.0
2006-10-12 15:10:00,0.66032,0.6605,0.65993,0.66043,637299999.0
2006-10-12 15:15:00,0.66041,0.66071,0.66005,0.66044,819699998.0
2006-10-12 15:20:00,0.66039,0.66092,0.66018,0.66078,908499998.0
2006-10-12 15:25:00,0.66079,0.66107,0.65997,0.66076,841800000.0
2006-10-12 15:30:00,0.66076,0.6609,0.6603,0.6605,703099996.0
2006-10-12 15:35:00,0.66029,0.66079,0.6601,0.6605,699499999.0
2006-10-12 15:40:00,0.6605,0.66147,0.66002,0.66127,688399997.0
2006-10-12 15:45:00,0.66127,0.66142,0.66067,0.66096,691300005.0
2006-10-12 15:50:00,0.66096,0.6612,0.66067,0.6607,688399998.0
2006-10-12 15:55:00,0.66066,0.66105,0.66027,0.66044,543999999.0
2006-10-12 16:00:00,0.66035,0.66073,0.65988,0.66032,574499996.0
2006-10-12 16:05:00,0.66035,0.66043,0.65981,0.66023,800499997.0
2006-10-12 16:10:00,0.66027,0.66034,0.65964,0.65995,751800000.0
2006-10-12 16:15:00,0.65978,0.66043,0.65971,0.66035,996999997.0
2006-10-12 16:20:00,0.66057,0.66068,0.65993,0.66061,793999997.0
2006-10-12 16:25:00,0.6603,0.66092,0.65987,0.66063,739100003.0
2006-10-12 16:30:00,0.66077,0.66091,0.66016,0.66056,791300004.0
2006-10-12 16:35:00,0.66052,0.66109,0.66027,0.66087,791900002.0
2006-10-12 16:40:00,0.66089,0.66099,0.66008,0.66043,613300001.0
2006-10-12 16:45:00,0.66063,0.66079,0.66005,0.66071,772899995.0
2006-10-12 16:50:00,0.66065,0.66113,0.66014,0.66082,779999997.0
2006-10-12 16:55:00,0.66079,0.66099,0.66007,0.66045,756299999.0
2006-10-12 17:00:00,0.66058,0.66082,0.66009,0.6607,742799999.0
2006-10-12 17:05:00,0.66076,0.66086,0.66031,0.66052,695799992.0
2006-10-12 17:10:00,0.66074,0.66097,0.6604,0.6609,636500003.0
2006-10-12 17:15:00,0.6609,0.66103,0.66022,0.6607,646099998.0
2006-10-12 17:20:00,0.66083,0.66096,0.66028,0.66044,725199998.0
2006-10-12 17:25:00,0.66032,0.66081,0.66026,0.66074,809100005.0
2006-10-12 17:30:00,0.66059,0.66062,0.66002,0.66015,844999998.0
2006-10-12 17:35:00,0.66027,0.6605,0.65985,0.66019,668899998.0
2006-10-12 17:40:00,0.66009,0.66059,0.65994,0.66031,694199999.0
2006-10-12 17:45:00,0.66038,0.66038,0.65946,0.66,646499999.0
2006-10-12 17:50:00,0.66012,0.6602,0.65955,0.6599,621099998.0
2006-10-12 17:55:00,0.65988,0.66022,0.65925,0.65962,811200008.0
2006-10-12 18:00:00,0.65953,0.65974,0.65875,0.65916,988999997.0
2006-10-12 18:05:00,0.65923,0.65947,0.65865,0.65935,1361100003.0
2006-10-12 18:10:00,0.6591,0.65941,0.65884,0.65938,704700004.0
2006-10-12 18:15:00,0.65951,0.65973,0.65904,0.65931,1633499994.0
2006-10-12 18:20:00,0.65932,0.65944,0.65857,0.6591,990300001.0
2006-10-12 18:25:00,0.65906,0.65936,0.65876,0.65915,1242699999.0
2006-10-12 18:30:00,0.65925,0.65949,0.65819,0.65857,1136600000.0
2006-10-12 18:35:00,0.65851,0.65902,0.65823,0.6583,1140899995.0
2006-10-12 18:40:00,0.65833,0.65886,0.65817,0.65863,1691300003.0
2006-10-12 18:45:00,0.65878,0.65878,0.65776,0.65836,1230900005.0
2006-10-12 18:50:00,0.65844,0.65869,0.65788,0.65846,986000000.0
2006-10-12 18:55:00,0.65855,0.65871,0.65774,0.6583,898999992.0
2006-10-12 19:00:00,0.65827,0.65848,0.65785,0.65816,999900001.0
2006-10-12 19:05:00,0.65825,0.65873,0.6578,0.65843,1064999993.0
2006-10-12 19:10:00,0.65833,0.65852,0.65818,0.65838,721099997.0
2006-10-12 19:15:00,0.65837,0.65867,0.65805,0.6585,864299999.0
2006-10-12 19:20:00,0.65856,0.65953,0.65825,0.65896,786199996.0
2006-10-12 19:25:00,0.65912,0.65946,0.65861,0.65915,846599999.0
2006-10-12 19:30:00,0.65931,0.65971,0.65899,0.65906,697199997.0
2006-10-12 19:35:00,0.65903,0.65989,0.65903,0.6596,1065400000.0
2006-10-12 19:40:00,0.65979,0.65979,0.65902,0.65967,772599999.0
2006-10-12 19:45:00,0.65967,0.65982,0.65916,0.65936,712999997.0
2006-10-12 19:50:00,0.65954,0.6597,0.65885,0.65919,870299996.0
2006-10-12 19:55:00,0.65929,0.6598,0.65924,0.65973,1147100002.0
2006-10-12 20:00:00,0.65959,0.65988,0.65905,0.6595,894200004.0
2006-10-12 20:05:00,0.65947,0.65995,0.65922,0.65968,1187700000.0
2006-10-12 20:10:00,0.65958,0.65972,0.65866,0.65927,749000003.0
2006-10-12 20:15:00,0.6593,0.65981,0.65886,0.65973,1207799997.0
2006-10-12 20:20:00,0.65982,0.65997,0.6594,0.65982,879500001.0
2006-10-12 20:25:00,0.65984,0.65986,0.65914,0.65952,945299998.0
2006-10-12 20:30:00,0.6594,0.65998,0.6594,0.65998,1145799993.0
2006-10-12 20:35:00,0.66002,0.6601,0.65955,0.65983,1066399985.0
2006-10-12 20:40:00,0.65973,0.65989,0.6593,0.65965,998399999.0
2006-10-12 20:45:00,0.65974,0.65982,0.65946,0.65978,676400005.0
2006-10-12 20:50:00,0.65982,0.65984,0.65941,0.65956,1156299997.0
2006-10-12 20:55:00,0.65964,0.65996,0.65917,0.65983,1198299996.0
2006-10-12 21:00:00,0.65984,0.65998,0.65945,0.65968,835299999.0
2006-10-12 21:05:00,0.65977,0.65991,0.6595,0.65961,803099998.0
2006-10-12 21:10:00,0.65941,0.65984,0.6593,0.65966,654799997.0
2006-10-12 21:15:00,0.65962,0.65982,0.65934,0.6597,994800002.0
2006-10-12 21:20:00,0.65971,0.65987,0.65951,0.65958,1013499994.0
2006-10-12 21:25:00,0.65958,0.65987,0.65932,0.65938,990500006.0
2006-10-12 21:30:00,0.65945,0.65976,0.65915,0.65936,784199998.0
2006-10-12 21:35:00,0.65948,0.65979,0.65916,0.65961,1044000000.0
2006-10-12 21:40:00,0.65963,0.65974,0.65919,0.6593,841699996.0
2006-10-12 21:45:00,0.65951,0.65972,0.65929,0.65956,747600003.0
2006-10-12 21:50:00,0.6596,0.65977,0.65904,0.65929,902399995.0
2006-10-12 21:55:00,0.65932,0.65962,0.6591,0.65939,876400001.0
2006-10-12 22:00:00,0.65945,0.6596,0.65908,0.6594,750499998.0
2006-10-12 22:05:00,0.6594,0.65969,0.65902,0.65902,879700003.0
2006-10-12 22:10:00,0.65915,0.65964,0.65911,0.65952,832299992.0
2006-10-12 22:15:00,0.65948,0.66022,0.6591,0.66011,817000002.0
2006-10-12 22:20:00,0.66004,0.66087,0.65992,0.66086,756099998.0
2006-10-12 22:25:00,0.66088,0.66113,0.66055,0.66075,638399999.0
2006-10-12 22:30:00,0.66072,0.66088,0.65992,0.6601,731299998.0
2006-10-12 22:35:00,0.66016,0.66038,0.65978,0.66002,749900000.0
2006-10-12 22:40:00,0.66012,0.66029,0.65996,0.66013,1026400005.0
2006-10-12 22:45:00,0.6602,0.66036,0.65965,0.65999,1120799999.0
2006-10-12 22:50:00,0.65966,0.6603,0.65946,0.65999,808800002.0
2006-10-12 22:55:00,0.6601,0.66049,0.65995,0.66036,1149600000.0
2006-10-12 23:00:00,0.66025,0.66044,0.65978,0.66032,611900001.0
2006-10-12 23:05:00,0.66041,0.66047,0.65998,0.66045,842199998.0
2006-10-12 23:10:00,0.66035,0.66075,0.66006,0.66048,742300001.0
2006-10-12 23:15:00,0.66058,0.66065,0.66012,0.66053,584200003.0
2006-10-12 23:20:00,0.66039,0.66072,0.65993,0.66006,764899994.0
2006-10-12 23:25:00,0.6601,0.66038,0.65987,0.66016,535099999.0
2006-10-12 23:30:00,0.66008,0.66046,0.65985,0.66038,608199996.0
2006-10-12 23:35:00,0.6603,0.66051,0.65999,0.66023,668899999.0
2006-10-12 23:40:00,0.66014,0.66111,0.66006,0.66079,580499999.0
2006-10-12 23:45:00,0.6609,0.6609,0.65753,0.65778,572100002.0
2006-10-12 23:50:00,0.65778,0.659,0.65755,0.6588,827299998.0
2006-10-12 23:55:00,0.65877,0.65889,0.65811,0.65847,588700000.0
2006-10-13 00:00:00,0.65864,0.65939,0.65815,0.65879,670099998.0
2006-10-13 00:05:00,0.65876,0.65903,0.65805,0.65805,688400001.0
2006-10-13 00:10:00,0.65786,0.65831,0.6572,0.65753,721200000.0
2006-10-13 00:15:00,0.65753,0.6578,0.65717,0.65748,728399999.0
2006-10-13 00:20:00,0.65727,0.65775,0.65705,0.65753,739799994.0
2006-10-13 00:25:00,0.65744,0.6577,0.65705,0.65758,570699999.0
2006-10-13 00:30:00,0.65755,0.6578,0.65708,0.65733,621499995.0
2006-10-13 00:35:00,0.65741,0.65804,0.65739,0.65779,784299994.0
2006-10-13 00:40:00,0.6578,0.65803,0.65741,0.65767,717799994.0
2006-10-13 00:45:00,0.65785,0.65853,0.65766,0.6583,833999995.0
2006-10-13 00:50:00,0.65827,0.65854,0.65791,0.65838,833899996.0
2006-10-13 00:55:00,0.65837,0.65851,0.658,0.6583,688699999.0
2006-10-13 01:00:00,0.65841,0.65854,0.65793,0.65832,563300000.0
2006-10-13 01:05:00,0.65833,0.65864,0.65814,0.65828,512099998.0
2006-10-13 01:10:00,0.65831,0.65888,0.65812,0.65846,687700001.0
2006-10-13 01:15:00,0.65856,0.65933,0.65811,0.65887,665700004.0
2006-10-13 01:20:00,0.65885,0.6594,0.65856,0.65937,522800002.0
2006-10-13 01:25:00,0.65915,0.65954,0.65886,0.65908,822999996.0
2006-10-13 01:30:00,0.65904,0.65935,0.65857,0.65885,634899996.0
2006-10-13 01:35:00,0.65889,0.65906,0.65859,0.65876,581699998.0
2006-10-13 01:40:00,0.65885,0.65897,0.6584,0.65878,594500001.0
2006-10-13 01:45:00,0.65881,0.65908,0.65847,0.6588,873800005.0
2006-10-13 01:50:00,0.65886,0.65902,0.65829,0.65876,646400001.0
2006-10-13 01:55:00,0.65859,0.6589,0.65813,0.65879,829699999.0
2006-10-13 02:00:00,0.65891,0.65914,0.65853,0.6589,597800001.0
2006-10-13 02:05:00,0.65908,0.65924,0.65879,0.65916,547199999.0
2006-10-13 02:10:00,0.65929,0.65929,0.65874,0.65909,551899997.0
2006-10-13 02:15:00,0.65892,0.65914,0.65853,0.65855,554199999.0
2006-10-13 02:20:00,0.6588,0.65904,0.65852,0.65882,551400002.0
2006-10-13 02:25:00,0.65881,0.65902,0.65806,0.65829,570999997.0
2006-10-13 02:30:00,0.6584,0.6587,0.65805,0.65833,364100000.0
2006-10-13 02:35:00,0.6584,0.65886,0.65821,0.65839,390399998.0
2006-10-13 02:40:00,0.65823,0.6587,0.6581,0.65824,647500001.0
2006-10-13 02:45:00,0.6584,0.6586,0.658,0.65843,455500000.0
2006-10-13 02:50:00,0.6582,0.65857,0.65799,0.65828,595400001.0
2006-10-13 02:55:00,0.65806,0.6584,0.65796,0.65818,656999995.0
2006-10-13 03:00:00,0.65803,0.65865,0.65803,0.65852,488899995.0
2006-10-13 03:05:00,0.65835,0.65861,0.65819,0.6586,570900004.0
2006-10-13 03:10:00,0.65856,0.65913,0.65805,0.65895,473200000.0
2006-10-13 03:15:00,0.65896,0.65926,0.65886,0.65907,555700000.0
2006-10-13 03:20:00,0.65906,0.65923,0.65822,0.65853,681799996.0
2006-10-13 03:25:00,0.65844,0.65904,0.65817,0.65904,521300003.0
2006-10-13 03:30:00,0.65878,0.65917,0.65852,0.65881,501299997.0
2006-10-13 03:35:00,0.65912,0.65912,0.65843,0.6587,497099996.0
2006-10-13 03:40:00,0.65875,0.65897,0.65848,0.65871,597400003.0
2006-10-13 03:45:00,0.6587,0.65892,0.65825,0.65882,439400001.0
2006-10-13 03:50:00,0.65872,0.65882,0.65831,0.65882,520399997.0
2006-10-13 03:55:00,0.65846,0.6588,0.65833,0.65878,664399997.0
2006-10-13 04:00:00,0.6589,0.6589,0.65823,0.65856,684599996.0
2006-10-13 04:05:00,0.65851,0.65889,0.65819,0.65855,518199997.0
2006-10-13 04:10:00,0.6584,0.65867,0.65824,0.65857,506500002.0
2006-10-13 04:15:00,0.65864,0.65912,0.65845,0.65888,526499999.0
2006-10-13 04:20:00,0.65879,0.65894,0.6584,0.65861,537500000.0
2006-10-13 04:25:00,0.65874,0.65876,0.65835,0.65864,485899999.0
2006-10-13 04:30:00,0.65848,0.65877,0.65832,0.65838,555099995.0
2006-10-13 04:35:00,0.65839,0.65886,0.65816,0.65865,513399996.0
2006-10-13 04:40:00,0.65875,0.65895,0.65853,0.65872,615999997.0
2006-10-13 04:45:00,0.65867,0.65898,0.65852,0.6588,601199996.0
2006-10-13 04:50:00,0.65874,0.65923,0.65856,0.65923,605499999.0
2006-10-13 04:55:00,0.65922,0.65946,0.65881,0.65927,519400000.0
2006-10-13 05:00:00,0.65919,0.65962,0.65912,0.65947,476100000.0
2006-10-13 05:05:00,0.65954,0.65967,0.6592,0.65962,590600001.0
2006-10-13 05:10:00,0.65962,0.65968,0.65918,0.65958,554499997.0
2006-10-13 05:15:00,0.65959,0.6596,0.65904,0.65956,480799997.0
2006-10-13 05:20:00,0.65941,0.65958,0.65906,0.65939,448600001.0
2006-10-13 05:25:00,0.65905,0.65991,0.65905,0.65984,667199997.0
2006-10-13 05:30:00,0.65966,0.65984,0.65942,0.65963,517199996.0
2006-10-13 05:35:00,0.65973,0.65984,0.65946,0.65953,500099999.0
2006-10-13 05:40:00,0.65979,0.65993,0.6594,0.65947,457100001.0
2006-10-13 05:45:00,0.6596,0.65975,0.65914,0.65935,511199996.0
2006-10-13 05:50:00,0.65949,0.65975,0.65926,0.65953,483399999.0
2006-10-13 05:55:00,0.65964,0.65969,0.65924,0.65943,554899996.0
2006-10-13 06:00:00,0.65951,0.65988,0.65912,0.65969,555699996.0
2006-10-13 06:05:00,0.6597,0.65993,0.65938,0.6597,625099995.0
2006-10-13 06:10:00,0.65974,0.66008,0.6595,0.6595,512500001.0
2006-10-13 06:15:00,0.65965,0.66016,0.65965,0.66016,517399994.0
2006-10-13 06:20:00,0.66022,0.66022,0.65948,0.65974,447699999.0
2006-10-13 06:25:00,0.65969,0.65995,0.65948,0.6598,476500000.0
2006-10-13 06:30:00,0.65976,0.65996,0.65932,0.65932,505800000.0
2006-10-13 06:35:00,0.65968,0.65981,0.65912,0.65922,539900001.0
2006-10-13 06:40:00,0.65937,0.65969,0.65906,0.65942,548500001.0
2006-10-13 06:45:00,0.6594,0.65952,0.65887,0.65936,618300005.0
2006-10-13 06:50:00,0.6593,0.65933,0.6589,0.6592,520899999.0
2006-10-13 06:55:00,0.65864,0.65937,0.65859,0.65893,554700001.0
2006-10-13 07:00:00,0.65937,0.65937,0.65845,0.65898,626700002.0
2006-10-13 07:05:00,0.65877,0.65907,0.65842,0.65884,517100003.0
2006-10-13 07:10:00,0.65879,0.65907,0.65839,0.6588,605100001.0
2006-10-13 07:15:00,0.65888,0.65912,0.65851,0.65891,610600002.0
2006-10-13 07:20:00,0.65888,0.65916,0.65862,0.6588,532899995.0
2006-10-13 07:25:00,0.65884,0.659,0.65811,0.65844,424800000.0
2006-10-13 07:30:00,0.65877,0.65902,0.65822,0.65858,454300003.0
2006-10-13 07:35:00,0.65884,0.6591,0.65855,0.65881,570400000.0
2006-10-13 07:40:00,0.65884,0.6591,0.65846,0.65848,574699999.0
2006-10-13 07:45:00,0.65867,0.65893,0.65839,0.65867,492400004.0
2006-10-13 07:50:00,0.65825,0.65873,0.65775,0.65798,444500002.0
2006-10-13 07:55:00,0.65815,0.65856,0.65783,0.65829,398500000.0
2006-10-13 08:00:00,0.65832,0.65849,0.6578,0.65807,537499995.0
2006-10-13 08:05:00,0.65805,0.65826,0.65731,0.6578,603700001.0
2006-10-13 08:10:00,0.65761,0.65805,0.65722,0.65793,554699998.0
2006-10-13 08:15:00,0.65822,0.65822,0.65763,0.658,576099998.0
2006-10-13 08:20:00,0.65787,0.6582,0.6577,0.65811,630700002.0
2006-10-13 08:25:00,0.65791,0.65837,0.65769,0.65821,536099997.0
2006-10-13 08:30:00,0.65847,0.65906,0.65781,0.65901,641299999.0
2006-10-13 08:35:00,0.65902,0.65933,0.65835,0.65843,476100001.0
2006-10-13 08:40:00,0.65872,0.65873,0.65793,0.65851,628099996.0
2006-10-13 08:45:00,0.65829,0.65863,0.65804,0.65852,524299998.0
2006-10-13 08:50:00,0.65831,0.65911,0.6581,0.65877,391100000.0
2006-10-13 08:55:00,0.65866,0.65979,0.65857,0.65965,560599999.0
2006-10-13 09:00:00,0.65982,0.65988,0.65877,0.65905,565600001.0
2006-10-13 09:05:00,0.65888,0.65933,0.65869,0.65915,563599997.0
2006-10-13 09:10:00,0.65902,0.65934,0.65836,0.65868,532700005.0
2006-10-13 09:15:00,0.65868,0.65923,0.65847,0.65896,634800002.0
2006-10-13 09:20:00,0.65889,0.65924,0.65863,0.65895,451699999.0
2006-10-13 09:25:00,0.65909,0.65909,0.65843,0.65893,588000002.0
2006-10-13 09:30:00,0.6592,0.65932,0.65883,0.65885,569700000.0
2006-10-13 09:35:00,0.65881,0.65929,0.6583,0.65877,536299997.0
2006-10-13 09:40:00,0.65865,0.6592,0.6584,0.65876,537700003.0
2006-10-13 09:45:00,0.65863,0.65922,0.65832,0.65845,639900001.0
2006-10-13 09:50:00,0.65833,0.65928,0.65829,0.65928,485400003.0
2006-10-13 09:55:00,0.65925,0.65935,0.65884,0.65926,455400002.0
2006-10-13 10:00:00,0.65919,0.65924,0.65856,0.6589,500799997.0
2006-10-13 10:05:00,0.65898,0.65917,0.65845,0.65889,467499999.0
2006-10-13 10:10:00,0.6589,0.65916,0.65837,0.65864,597799998.0
2006-10-13 10:15:00,0.65875,0.65904,0.65824,0.65824,525700001.0
2006-10-13 10:20:00,0.6584,0.65868,0.65793,0.65837,545800001.0
2006-10-13 10:25:00,0.6585,0.65868,0.65801,0.65832,484100002.0
2006-10-13 10:30:00,0.6586,0.65867,0.65819,0.65851,504700000.0
2006-10-13 10:35:00,0.65851,0.65885,0.65835,0.65862,421199995.0
2006-10-13 10:40:00,0.6589,0.6589,0.65811,0.65815,585199999.0
2006-10-13 10:45:00,0.65844,0.65858,0.65798,0.6584,620999998.0
2006-10-13 10:50:00,0.65832,0.6587,0.65806,0.65863,411899999.0
2006-10-13 10:55:00,0.65853,0.65865,0.65793,0.6584,472799998.0
2006-10-13 11:00:00,0.65837,0.65857,0.65766,0.65821,565099996.0
2006-10-13 11:05:00,0.65811,0.6585,0.65784,0.65786,582099995.0
2006-10-13 11:10:00,0.65819,0.65868,0.65784,0.6581,526299999.0
2006-10-13 11:15:00,0.658,0.65837,0.65774,0.65832,489299999.0
2006-10-13 11:20:00,0.65845,0.65854,0.65806,0.65823,416999995.0
2006-10-13 11:25:00,0.65827,0.65842,0.65787,0.65805,504999996.0
2006-10-13 11:30:00,0.65824,0.65837,0.65799,0.65823,482800001.0
2006-10-13 11:35:00,0.65829,0.65833,0.65778,0.6581,549600003.0
2006-10-13 11:40:00,0.65809,0.65831,0.65765,0.65786,562599998.0
2006-10-13 11:45:00,0.65776,0.65814,0.65736,0.65778,573900000.0
2006-10-13 11:50:00,0.65778,0.65814,0.65766,0.65799,562400000.0
2006-10-13 11:55:00,0.65812,0.65879,0.65734,0.65868,521700005.0
2006-10-13 12:00:00,0.65878,0.65883,0.65777,0.65852,582800001.0
2006-10-13 12:05:00,0.65845,0.65916,0.65806,0.65858,475100001.0
2006-10-13 12:10:00,0.65843,0.65899,0.65837,0.6587,456600001.0
2006-10-13 12:15:00,0.65904,0.65919,0.65865,0.65888,538899999.0
2006-10-13 12:20:00,0.65892,0.65905,0.65863,0.65881,567899998.0
2006-10-13 12:25:00,0.65897,0.65905,0.65863,0.65881,658400000.0
2006-10-13 12:30:00,0.65873,0.65916,0.65851,0.65882,602999997.0
2006-10-13 12:35:00,0.65885,0.65923,0.65872,0.65894,419700000.0
2006-10-13 12:40:00,0.65893,0.65917,0.6586,0.65896,516899997.0
2006-10-13 12:45:00,0.65905,0.65918,0.65869,0.65889,537000003.0
2006-10-13 12:50:00,0.65879,0.65949,0.65879,0.65943,476599997.0
2006-10-13 12:55:00,0.65936,0.65953,0.65903,0.65936,518999997.0
2006-10-13 13:00:00,0.65931,0.65931,0.65875,0.65892,509000000.0
2006-10-13 13:05:00,0.6591,0.6591,0.65842,0.65878,465400000.0
2006-10-13 13:10:00,0.65909,0.65927,0.65853,0.65909,458600003.0
2006-10-13 13:15:00,0.65922,0.65928,0.65868,0.65882,498599999.0
2006-10-13 13:20:00,0.65875,0.65936,0.65874,0.65884,522699997.0
2006-10-13 13:25:00,0.65899,0.65914,0.65837,0.65913,633600001.0
2006-10-13 13:30:00,0.65917,0.65927,0.65873,0.65896,571899996.0
2006-10-13 13:35:00,0.65895,0.65939,0.65879,0.65901,478499992.0
2006-10-13 13:40:00,0.65901,0.65953,0.6589,0.65937,698200001.0
2006-10-13 13:45:00,0.65935,0.65972,0.65915,0.65941,511899996.0
2006-10-13 13:50:00,0.65933,0.65979,0.65909,0.65953,572500000.0
2006-10-13 13:55:00,0.6595,0.66008,0.65914,0.65983,577400005.0
2006-10-13 14:00:00,0.66004,0.66048,0.65953,0.6601,571600000.0
2006-10-13 14:05:00,0.65985,0.6602,0.65961,0.65986,507999996.0
2006-10-13 14:10:00,0.65987,0.66007,0.65959,0.65986,536200001.0
2006-10-13 14:15:00,0.65991,0.66019,0.65941,0.65992,513499998.0
2006-10-13 14:20:00,0.65981,0.66046,0.65973,0.66003,719099992.0
2006-10-13 14:25:00,0.66,0.66049,0.65967,0.65998,561899997.0
2006-10-13 14:30:00,0.66033,0.66052,0.65857,0.65936,527800000.0
2006-10-13 14:35:00,0.6589,0.65905,0.65785,0.65823,568200004.0
2006-10-13 14:40:00,0.65823,0.65929,0.65812,0.65856,530299995.0
2006-10-13 14:45:00,0.65854,0.65944,0.65818,0.65909,505600001.0
2006-10-13 14:50:00,0.65929,0.65939,0.6584,0.65863,427699998.0
2006-10-13 14:55:00,0.65832,0.65897,0.65828,0.65859,450399999.0
2006-10-13 15:00:00,0.6588,0.65904,0.65833,0.65857,382100001.0
2006-10-13 15:05:00,0.65856,0.65882,0.6582,0.65859,638999997.0
2006-10-13 15:10:00,0.65835,0.65882,0.65818,0.65854,449100000.0
2006-10-13 15:15:00,0.65843,0.65875,0.65824,0.65866,513000005.0
2006-10-13 15:20:00,0.65854,0.65858,0.65788,0.65822,593499994.0
2006-10-13 15:25:00,0.6584,0.65865,0.65783,0.65833,478599997.0
2006-10-13 15:30:00,0.65828,0.65851,0.65734,0.65792,584299998.0
2006-10-13 15:35:00,0.65774,0.65785,0.65675,0.65691,552599999.0
2006-10-13 15:40:00,0.65668,0.65698,0.65605,0.65646,560300004.0
2006-10-13 15:45:00,0.6566,0.65682,0.65605,0.65662,542299995.0
2006-10-13 15:50:00,0.65653,0.65731,0.65642,0.65686,557000000.0
2006-10-13 15:55:00,0.65683,0.65745,0.65672,0.65706,473300000.0
2006-10-13 16:00:00,0.657,0.65723,0.65597,0.6562,534799995.0
2006-10-13 16:05:00,0.6558,0.65646,0.65542,0.65588,490399995.0
2006-10-13 16:10:00,0.65607,0.65648,0.65554,0.65592,580000006.0
2006-10-13 16:15:00,0.65589,0.65636,0.65551,0.65622,604999998.0
2006-10-13 16:20:00,0.65638,0.65661,0.65599,0.65644,501999999.0
2006-10-13 16:25:00,0.65652,0.65653,0.65579,0.65593,483700001.0
2006-10-13 16:30:00,0.65606,0.65634,0.6558,0.65587,620299995.0
2006-10-13 16:35:00,0.65604,0.65648,0.6558,0.65638,453899999.0
2006-10-13 16:40:00,0.6561,0.65635,0.65507,0.65543,536599995.0
2006-10-13 16:45:00,0.65561,0.65579,0.65489,0.65577,554999995.0
2006-10-13 16:50:00,0.65574,0.65613,0.65535,0.65602,686400003.0
2006-10-13 16:55:00,0.65581,0.65649,0.65564,0.65612,486000001.0
2006-10-13 17:00:00,0.6562,0.65646,0.65563,0.6562,632099998.0
2006-10-13 17:05:00,0.65605,0.65663,0.65593,0.6564,556699998.0
2006-10-13 17:10:00,0.65603,0.65637,0.65546,0.65628,458200001.0
2006-10-13 17:15:00,0.6563,0.65633,0.65571,0.65591,491500003.0
2006-10-13 17:20:00,0.65618,0.65636,0.65575,0.65621,505699996.0
2006-10-13 17:25:00,0.65625,0.65678,0.65604,0.65676,472299998.0
2006-10-13 17:30:00,0.65687,0.65706,0.65632,0.6566,560099998.0
2006-10-13 17:35:00,0.65651,0.65698,0.65639,0.65662,570100001.0
2006-10-13 17:40:00,0.65664,0.65701,0.6564,0.65684,593299997.0
2006-10-13 17:45:00,0.65684,0.65714,0.6566,0.65689,500399996.0
2006-10-13 17:50:00,0.65671,0.65701,0.65607,0.65639,423699999.0
2006-10-13 17:55:00,0.6564,0.65688,0.65594,0.65665,493099999.0
2006-10-13 18:00:00,0.65652,0.65694,0.65629,0.65662,783499999.0
2006-10-13 18:05:00,0.65669,0.65673,0.65614,0.65646,1036400001.0
2006-10-13 18:10:00,0.65659,0.657,0.65624,0.65696,501400004.0
2006-10-13 18:15:00,0.65674,0.65797,0.65661,0.65765,1136099993.0
2006-10-13 18:20:00,0.65739,0.65803,0.65709,0.65765,892299999.0
2006-10-13 18:25:00,0.65761,0.65774,0.6571,0.6574,1008699997.0
2006-10-13 18:30:00,0.65746,0.65761,0.65692,0.65741,744599998.0
2006-10-13 18:35:00,0.65747,0.65747,0.6565,0.65678,866400003.0
2006-10-13 18:40:00,0.65686,0.65708,0.65604,0.65669,1629299994.0
2006-10-13 18:45:00,0.65678,0.65701,0.65633,0.65658,1095800003.0
2006-10-13 18:50:00,0.65671,0.65679,0.65612,0.65621,468899999.0
2006-10-13 18:55:00,0.6565,0.65708,0.65607,0.65685,625399998.0
2006-10-13 19:00:00,0.65683,0.65699,0.65655,0.65678,717999993.0
2006-10-13 19:05:00,0.65687,0.65698,0.65611,0.65662,850499999.0
2006-10-13 19:10:00,0.65671,0.65676,0.65629,0.65663,555699998.0
2006-10-13 19:15:00,0.65649,0.65696,0.65633,0.65696,458700000.0
2006-10-13 19:20:00,0.65709,0.65713,0.65649,0.65649,676100004.0
2006-10-13 19:25:00,0.65667,0.657,0.65622,0.65679,582100000.0
2006-10-13 19:30:00,0.65672,0.65689,0.65637,0.65648,597199997.0
2006-10-13 19:35:00,0.6565,0.65694,0.65619,0.6562,809899997.0
2006-10-13 19:40:00,0.65665,0.65672,0.65606,0.65671,507799995.0
2006-10-13 19:45:00,0.65692,0.65746,0.6566,0.65683,542699995.0
2006-10-13 19:50:00,0.65737,0.65742,0.65662,0.65695,714799997.0
2006-10-13 19:55:00,0.65686,0.65709,0.65625,0.65664,989999998.0
2006-10-13 20:00:00,0.65655,0.65685,0.65633,0.65657,765899997.0
2006-10-13 20:05:00,0.65659,0.65681,0.65614,0.65647,795599999.0
2006-10-13 20:10:00,0.65654,0.65689,0.65641,0.65682,641000004.0
2006-10-13 20:15:00,0.65672,0.65693,0.65626,0.65655,961300001.0
2006-10-13 20:20:00,0.6567,0.65699,0.65631,0.65699,559600000.0
2006-10-13 20:25:00,0.65696,0.65696,0.65624,0.65661,656099999.0
2006-10-13 20:30:00,0.65653,0.65681,0.65618,0.65674,961299995.0
2006-10-13 20:35:00,0.65668,0.65687,0.65648,0.65663,710199997.0
2006-10-13 20:40:00,0.65655,0.65694,0.65655,0.65673,605200000.0
2006-10-13 20:45:00,0.65684,0.65697,0.65658,0.65681,503399997.0
2006-10-13 20:50:00,0.65679,0.65737,0.65677,0.65725,815599998.0
2006-10-13 20:55:00,0.65701,0.65739,0.65676,0.65701,880199999.0
2006-10-13 21:00:00,0.65702,0.65717,0.65654,0.65661,493300000.0
2006-10-13 21:05:00,0.65687,0.65707,0.65659,0.65701,583900000.0
2006-10-13 21:10:00,0.6568,0.65693,0.65653,0.65685,537400003.0
2006-10-13 21:15:00,0.65678,0.65707,0.65663,0.65689,740200000.0
2006-10-13 21:20:00,0.65692,0.6571,0.65673,0.65698,484799997.0
2006-10-13 21:25:00,0.65688,0.65706,0.65631,0.6564,711799996.0
2006-10-13 21:30:00,0.6565,0.65665,0.65633,0.65654,563400002.0
2006-10-13 21:35:00,0.6565,0.65693,0.65637,0.65674,713499998.0
2006-10-13 21:40:00,0.65676,0.65689,0.65618,0.6563,737799999.0
2006-10-13 21:45:00,0.6565,0.65685,0.65618,0.65647,496000000.0
2006-10-13 21:50:00,0.65648,0.65695,0.65635,0.65657,415199998.0
2006-10-13 21:55:00,0.6566,0.6568,0.65638,0.65645,540400005.0
2006-10-13 22:00:00,0.65657,0.65675,0.65629,0.6565,481299999.0
2006-10-13 22:05:00,0.65646,0.6568,0.65615,0.65638,530599995.0
2006-10-13 22:10:00,0.65638,0.65677,0.65607,0.65611,502000001.0
2006-10-13 22:15:00,0.65611,0.65693,0.6561,0.65682,595400006.0
2006-10-13 22:20:00,0.65676,0.65677,0.65615,0.65661,555700003.0
2006-10-13 22:25:00,0.65653,0.65668,0.65605,0.65632,521999999.0
2006-10-13 22:30:00,0.65641,0.6571,0.6564,0.65693,553400003.0
2006-10-13 22:35:00,0.65709,0.65715,0.65636,0.65638,504099997.0
2006-10-13 22:40:00,0.65652,0.65698,0.65645,0.6569,577699998.0
2006-10-13 22:45:00,0.65698,0.65704,0.6563,0.65653,729500000.0
2006-10-13 22:50:00,0.65653,0.65681,0.65618,0.6562,604999999.0
2006-10-13 22:55:00,0.65625,0.65701,0.65625,0.65663,552899997.0
2006-10-16 00:00:00,0.6569,0.6569,0.6566,0.6567,308000004.0
2006-10-16 00:05:00,0.6569,0.657,0.6567,0.6569,308000004.0
2006-10-16 00:15:00,0.657,0.657,0.6565,0.6565,462000006.0
2006-10-16 00:20:00,0.6563,0.6563,0.6562,0.6562,154000002.0
2006-10-16 00:25:00,0.6563,0.6565,0.6561,0.6562,616000008.0
2006-10-16 00:30:00,0.6564,0.6565,0.6564,0.6565,308000004.0
2006-10-16 00:35:00,0.6564,0.6565,0.6563,0.6564,462000006.0
2006-10-16 00:40:00,0.6565,0.6565,0.6564,0.6564,462000006.0
2006-10-16 00:55:00,0.6563,0.6563,0.6563,0.6563,154000002.0
2006-10-16 01:00:00,0.6565,0.6565,0.6563,0.6564,308000004.0
2006-10-16 01:05:00,0.6562,0.6564,0.656,0.656,462000006.0
2006-10-16 01:10:00,0.6559,0.6562,0.6557,0.656,616000008.0
2006-10-16 01:15:00,0.6559,0.656,0.6558,0.656,462000006.0
2006-10-16 01:20:00,0.6561,0.6562,0.6561,0.6562,308000004.0
2006-10-16 01:25:00,0.6563,0.6563,0.6555,0.6556,616000008.0
2006-10-16 01:30:00,0.6557,0.6559,0.6557,0.6559,308000004.0
2006-10-16 01:35:00,0.6561,0.6563,0.656,0.656,616000008.0
2006-10-16 01:40:00,0.6561,0.6562,0.6561,0.6562,616000008.0
2006-10-16 01:45:00,0.6563,0.6563,0.6561,0.6562,616000008.0
2006-10-16 01:50:00,0.6563,0.6563,0.6557,0.6558,462000006.0
2006-10-16 01:55:00,0.6559,0.6562,0.6559,0.6561,616000008.0
2006-10-16 02:00:00,0.65594,0.65656,0.65558,0.65655,760000002.0
2006-10-16 02:05:00,0.65659,0.65683,0.65624,0.65683,719700002.0
2006-10-16 02:10:00,0.65685,0.65689,0.65623,0.65638,778700001.0
2006-10-16 02:15:00,0.65639,0.65666,0.65614,0.65641,648900002.0
2006-10-16 02:20:00,0.65647,0.65714,0.65622,0.65676,901299999.0
2006-10-16 02:25:00,0.65684,0.65714,0.65655,0.65694,499400001.0
2006-10-16 02:30:00,0.65699,0.65717,0.65661,0.65693,869399995.0
2006-10-16 02:35:00,0.65703,0.65721,0.65671,0.65691,783200000.0
2006-10-16 02:40:00,0.65689,0.65705,0.6565,0.65692,651499998.0
2006-10-16 02:45:00,0.65691,0.65701,0.65662,0.65689,654799997.0
2006-10-16 02:50:00,0.65698,0.65713,0.65659,0.65673,714200005.0
2006-10-16 02:55:00,0.65681,0.65688,0.65613,0.65613,677299999.0
2006-10-16 03:00:00,0.65641,0.65666,0.65609,0.65651,729400001.0
2006-10-16 03:05:00,0.65642,0.65678,0.65611,0.65655,808900001.0
2006-10-16 03:10:00,0.6562,0.65673,0.6562,0.65646,787399993.0
2006-10-16 03:15:00,0.65638,0.65672,0.65615,0.65639,761400001.0
2006-10-16 03:20:00,0.65637,0.65667,0.65606,0.65648,523699998.0
2006-10-16 03:25:00,0.65651,0.65663,0.65613,0.65639,623300000.0
2006-10-16 03:30:00,0.65629,0.65662,0.65604,0.65638,744799996.0
2006-10-16 03:35:00,0.65634,0.65655,0.65608,0.6563,661400000.0
2006-10-16 03:40:00,0.65625,0.65644,0.65584,0.6561,760099997.0
2006-10-16 03:45:00,0.65619,0.65628,0.65572,0.65587,669800000.0
2006-10-16 03:50:00,0.65581,0.65599,0.6554,0.65588,717800000.0
2006-10-16 03:55:00,0.65575,0.65602,0.65549,0.65565,795900002.0
2006-10-16 04:00:00,0.65584,0.65635,0.65565,0.656,710700000.0
2006-10-16 04:05:00,0.65603,0.65632,0.65589,0.65626,715699998.0
2006-10-16 04:10:00,0.65588,0.65624,0.65555,0.65555,705900001.0
2006-10-16 04:15:00,0.65575,0.65601,0.65558,0.65561,789400001.0
2006-10-16 04:20:00,0.65565,0.65592,0.65545,0.65561,659800000.0
2006-10-16 04:25:00,0.65575,0.65591,0.65538,0.65558,661399998.0
2006-10-16 04:30:00,0.65553,0.65588,0.65545,0.6557,810700004.0
2006-10-16 04:35:00,0.6556,0.65578,0.65521,0.6556,702199998.0
2006-10-16 04:40:00,0.6557,0.65583,0.65505,0.65535,838399995.0
2006-10-16 04:45:00,0.65565,0.65584,0.65524,0.65554,765099998.0
2006-10-16 04:50:00,0.65567,0.65586,0.65536,0.65585,610399999.0
2006-10-16 04:55:00,0.65584,0.65585,0.65522,0.65536,834499998.0
2006-10-16 05:00:00,0.65525,0.65557,0.65492,0.65528,734999999.0
2006-10-16 05:05:00,0.65523,0.65549,0.65492,0.65506,647700003.0
2006-10-16 05:10:00,0.65512,0.65549,0.65483,0.65547,730599998.0
2006-10-16 05:15:00,0.65529,0.65552,0.65497,0.65545,735999996.0
2006-10-16 05:20:00,0.65545,0.65572,0.65501,0.65543,601399999.0
2006-10-16 05:25:00,0.65544,0.6557,0.65516,0.65569,673999997.0
2006-10-16 05:30:00,0.65561,0.65572,0.6552,0.6555,617299995.0
2006-10-16 05:35:00,0.65553,0.65574,0.65526,0.65554,619299997.0
2006-10-16 05:40:00,0.65523,0.65574,0.65518,0.65539,794600001.0
2006-10-16 05:45:00,0.65543,0.65583,0.65517,0.65583,753199998.0
2006-10-16 05:50:00,0.65559,0.65576,0.65501,0.65533,685299996.0
2006-10-16 05:55:00,0.65546,0.65558,0.65494,0.65517,552900004.0
2006-10-16 06:00:00,0.65519,0.65548,0.65485,0.65537,619699998.0
2006-10-16 06:05:00,0.65535,0.65559,0.65494,0.65532,673199996.0
2006-10-16 06:10:00,0.6551,0.65571,0.65498,0.65567,780800004.0
2006-10-16 06:15:00,0.65565,0.65591,0.65523,0.65576,695299994.0
2006-10-16 06:20:00,0.65572,0.65599,0.65537,0.65579,588100005.0
2006-10-16 06:25:00,0.65554,0.65606,0.65548,0.65587,764200004.0
2006-10-16 06:30:00,0.65578,0.65605,0.65549,0.65549,672499995.0
2006-10-16 06:35:00,0.65561,0.65603,0.65559,0.65597,662300001.0
2006-10-16 06:40:00,0.65576,0.65622,0.65568,0.65596,648400000.0
2006-10-16 06:45:00,0.65599,0.6563,0.65571,0.656,688100001.0
2006-10-16 06:50:00,0.65601,0.65636,0.65571,0.65611,704999998.0
2006-10-16 06:55:00,0.65614,0.65614,0.65545,0.65598,893200006.0
2006-10-16 07:00:00,0.6559,0.65598,0.65548,0.65587,602900002.0
2006-10-16 07:05:00,0.65581,0.656,0.6554,0.65577,774799993.0
2006-10-16 07:10:00,0.65584,0.65628,0.65568,0.65613,614000001.0
2006-10-16 07:15:00,0.65608,0.65654,0.65575,0.65635,560599996.0
2006-10-16 07:20:00,0.65627,0.6569,0.65613,0.65675,650099999.0
2006-10-16 07:25:00,0.65678,0.65703,0.65614,0.65634,805000002.0
2006-10-16 07:30:00,0.65632,0.65669,0.656,0.6566,780400002.0
2006-10-16 07:35:00,0.65655,0.6569,0.65634,0.65634,750100002.0
2006-10-16 07:40:00,0.65638,0.65666,0.65587,0.65618,841599998.0
2006-10-16 07:45:00,0.6559,0.65642,0.65561,0.65621,841000003.0
2006-10-16 07:50:00,0.6561,0.65635,0.6557,0.6561,819999997.0
2006-10-16 07:55:00,0.65594,0.65604,0.65553,0.65574,725999996.0
2006-10-16 08:00:00,0.65548,0.65609,0.65542,0.65581,688199998.0
2006-10-16 08:05:00,0.65575,0.65618,0.65555,0.656,759199999.0
2006-10-16 08:10:00,0.65583,0.65605,0.65554,0.65565,647699999.0
2006-10-16 08:15:00,0.65569,0.65606,0.65539,0.65559,670200000.0
2006-10-16 08:20:00,0.6554,0.65608,0.65538,0.65565,687200004.0
2006-10-16 08:25:00,0.65561,0.65561,0.65493,0.65532,634099998.0
2006-10-16 08:30:00,0.65544,0.65568,0.65484,0.65528,533199996.0
2006-10-16 08:35:00,0.65532,0.65618,0.65512,0.65588,622999996.0
2006-10-16 08:40:00,0.65591,0.65606,0.65548,0.65552,512999998.0
2006-10-16 08:45:00,0.65543,0.65578,0.65448,0.65486,619700004.0
2006-10-16 08:50:00,0.65457,0.65492,0.65416,0.6545,638799996.0
2006-10-16 08:55:00,0.65457,0.65538,0.65442,0.65505,612100000.0
2006-10-16 09:00:00,0.65493,0.65564,0.65467,0.65515,697899997.0
2006-10-16 09:05:00,0.65524,0.65575,0.65482,0.65558,743799996.0
2006-10-16 09:10:00,0.65561,0.65561,0.65484,0.65535,771399997.0
2006-10-16 09:15:00,0.65538,0.65569,0.65509,0.65546,715999999.0
2006-10-16 09:20:00,0.65554,0.6556,0.65503,0.65516,607100002.0
2006-10-16 09:25:00,0.65513,0.65558,0.65495,0.65543,637299998.0
2006-10-16 09:30:00,0.65552,0.65573,0.65503,0.65527,597799999.0
2006-10-16 09:35:00,0.65547,0.65572,0.65463,0.65514,783099997.0
2006-10-16 09:40:00,0.65515,0.65543,0.65468,0.6548,680000000.0
2006-10-16 09:45:00,0.65501,0.65552,0.6548,0.65532,493699998.0
2006-10-16 09:50:00,0.65551,0.65575,0.6551,0.65555,401499997.0
2006-10-16 09:55:00,0.65548,0.65592,0.65532,0.65569,637500001.0
2006-10-16 10:00:00,0.65577,0.65594,0.65524,0.65533,682800002.0
2006-10-16 10:05:00,0.65564,0.65606,0.65518,0.65575,708499998.0
2006-10-16 10:10:00,0.65578,0.65623,0.65556,0.65593,711100003.0
2006-10-16 10:15:00,0.65586,0.65618,0.65534,0.65568,709600000.0
2006-10-16 10:20:00,0.65557,0.65585,0.65537,0.65566,741399993.0
2006-10-16 10:25:00,0.65555,0.65583,0.6554,0.65559,630800004.0
2006-10-16 10:30:00,0.65562,0.65622,0.65523,0.65622,652200001.0
2006-10-16 10:35:00,0.65613,0.65634,0.65554,0.65596,704699997.0
2006-10-16 10:40:00,0.65599,0.65649,0.65568,0.65637,821999995.0
2006-10-16 10:45:00,0.65635,0.6567,0.65585,0.65634,975400000.0
2006-10-16 10:50:00,0.65656,0.65695,0.65604,0.6565,716099998.0
2006-10-16 10:55:00,0.65663,0.6571,0.65658,0.65672,664300005.0
2006-10-16 11:00:00,0.65688,0.65747,0.6563,0.65695,847899999.0
2006-10-16 11:05:00,0.65711,0.65735,0.65673,0.65735,633000003.0
2006-10-16 11:10:00,0.65731,0.65759,0.65667,0.65745,835399993.0
2006-10-16 11:15:00,0.65757,0.65806,0.6572,0.65771,807299995.0
2006-10-16 11:20:00,0.65793,0.65852,0.65757,0.65844,872199998.0
2006-10-16 11:25:00,0.65829,0.65857,0.65792,0.65818,809699998.0
2006-10-16 11:30:00,0.65805,0.65875,0.65783,0.65826,692999999.0
2006-10-16 11:35:00,0.6581,0.65853,0.65786,0.65808,939199999.0
2006-10-16 11:40:00,0.65805,0.6582,0.65764,0.65785,789799998.0
2006-10-16 11:45:00,0.65796,0.65807,0.6576,0.65787,820899999.0
2006-10-16 11:50:00,0.65775,0.65803,0.65735,0.65735,616499999.0
2006-10-16 11:55:00,0.65739,0.6578,0.65727,0.65747,760800004.0
2006-10-16 12:00:00,0.6576,0.6577,0.65704,0.65734,720500000.0
2006-10-16 12:05:00,0.65736,0.65766,0.6569,0.65722,663800000.0
2006-10-16 12:10:00,0.65717,0.65751,0.65693,0.65726,785899997.0
2006-10-16 12:15:00,0.65728,0.65743,0.65674,0.6571,805800000.0
2006-10-16 12:20:00,0.65716,0.65727,0.65652,0.65702,800299997.0
2006-10-16 12:25:00,0.65692,0.65714,0.65673,0.6569,678999997.0
2006-10-16 12:30:00,0.65693,0.65733,0.65669,0.65672,762199996.0
2006-10-16 12:35:00,0.65662,0.65721,0.65649,0.65706,649500000.0
2006-10-16 12:40:00,0.65693,0.65723,0.65662,0.65713,675000000.0
2006-10-16 12:45:00,0.65729,0.65744,0.65682,0.65731,728099999.0
2006-10-16 12:50:00,0.65731,0.65749,0.65681,0.65718,627900000.0
2006-10-16 12:55:00,0.6572,0.65771,0.657,0.65764,715300007.0
2006-10-16 13:00:00,0.65779,0.65794,0.6572,0.65745,841100012.0
2006-10-16 13:05:00,0.65755,0.65761,0.65684,0.65724,685299996.0
2006-10-16 13:10:00,0.65742,0.65763,0.65692,0.65743,972700001.0
2006-10-16 13:15:00,0.65756,0.65768,0.65702,0.65734,689700000.0
2006-10-16 13:20:00,0.65738,0.65744,0.65683,0.65695,719699997.0
2006-10-16 13:25:00,0.65677,0.65741,0.65664,0.6571,867200001.0
2006-10-16 13:30:00,0.65691,0.65736,0.65678,0.65701,697299998.0
2006-10-16 13:35:00,0.65724,0.65748,0.65706,0.65725,793199993.0
2006-10-16 13:40:00,0.6576,0.65794,0.65704,0.6577,952499990.0
2006-10-16 13:45:00,0.65782,0.65811,0.65745,0.65793,721199995.0
2006-10-16 13:50:00,0.65807,0.65814,0.65747,0.65799,776700000.0
2006-10-16 13:55:00,0.65822,0.65834,0.6578,0.65815,641899995.0
2006-10-16 14:00:00,0.65781,0.65825,0.65767,0.65817,775200000.0
2006-10-16 14:05:00,0.6581,0.65848,0.65778,0.65815,776400004.0
2006-10-16 14:10:00,0.65818,0.65843,0.65782,0.65803,610800000.0
2006-10-16 14:15:00,0.65823,0.65826,0.65747,0.65781,723499999.0
2006-10-16 14:20:00,0.65785,0.65836,0.65742,0.65814,496499998.0
2006-10-16 14:25:00,0.6581,0.65873,0.65789,0.65838,724699995.0
2006-10-16 14:30:00,0.65834,0.65849,0.6577,0.6583,656799997.0
2006-10-16 14:35:00,0.65832,0.65846,0.65776,0.6579,731199996.0
2006-10-16 14:40:00,0.6579,0.65846,0.65778,0.65827,619900003.0
2006-10-16 14:45:00,0.65803,0.65895,0.65799,0.65875,867599996.0
2006-10-16 14:50:00,0.65864,0.65895,0.65832,0.65861,685399998.0
2006-10-16 14:55:00,0.65859,0.65877,0.658,0.65806,553099999.0
2006-10-16 15:00:00,0.6583,0.65848,0.65795,0.65826,774400002.0
2006-10-16 15:05:00,0.65825,0.6589,0.65806,0.65886,755199998.0
2006-10-16 15:10:00,0.65889,0.65904,0.65822,0.65851,671899997.0
2006-10-16 15:15:00,0.65862,0.65947,0.65836,0.65913,792000002.0
2006-10-16 15:20:00,0.65934,0.65977,0.65879,0.65963,942899999.0
2006-10-16 15:25:00,0.65966,0.65975,0.65892,0.65913,917700002.0
2006-10-16 15:30:00,0.65928,0.65959,0.6591,0.65936,518599999.0
2006-10-16 15:35:00,0.65926,0.65957,0.65902,0.65938,722399996.0
2006-10-16 15:40:00,0.6594,0.65952,0.65904,0.65932,675300009.0
2006-10-16 15:45:00,0.6593,0.6595,0.65862,0.65913,736300001.0
2006-10-16 15:50:00,0.65911,0.65935,0.6585,0.65886,668300007.0
2006-10-16 15:55:00,0.659,0.65927,0.65832,0.65886,778699999.0
2006-10-16 16:00:00,0.65822,0.6586,0.65789,0.65816,684200006.0
2006-10-16 16:05:00,0.65803,0.6584,0.65786,0.65812,658999997.0
2006-10-16 16:10:00,0.65803,0.65834,0.6579,0.65803,649399997.0
2006-10-16 16:15:00,0.65808,0.65866,0.65772,0.65836,908799998.0
2006-10-16 16:20:00,0.65838,0.65856,0.65797,0.65811,590199999.0
2006-10-16 16:25:00,0.65806,0.65848,0.65791,0.65813,835800001.0
2006-10-16 16:30:00,0.6583,0.65854,0.65764,0.65805,722500001.0
2006-10-16 16:35:00,0.65771,0.65818,0.65753,0.65778,734699997.0
2006-10-16 16:40:00,0.65775,0.65814,0.65772,0.65788,647800000.0
2006-10-16 16:45:00,0.65798,0.65938,0.65758,0.65773,666799997.0
2006-10-16 16:50:00,0.65788,0.6584,0.65765,0.65784,696800001.0
2006-10-16 16:55:00,0.65784,0.65809,0.6575,0.6577,722200000.0
2006-10-16 17:00:00,0.65795,0.65795,0.65706,0.65749,821999998.0
2006-10-16 17:05:00,0.65741,0.65778,0.65726,0.65755,709099998.0
2006-10-16 17:10:00,0.65739,0.65774,0.65704,0.65754,836100004.0
2006-10-16 17:15:00,0.65763,0.65798,0.65735,0.65777,772200001.0
2006-10-16 17:20:00,0.65795,0.65811,0.65756,0.65803,702799994.0
2006-10-16 17:25:00,0.65796,0.65796,0.65727,0.65753,702499996.0
2006-10-16 17:30:00,0.65742,0.65801,0.65729,0.65782,674000002.0
2006-10-16 17:35:00,0.65768,0.65791,0.65738,0.65749,713299997.0
2006-10-16 17:40:00,0.65763,0.65789,0.65735,0.6578,628699998.0
2006-10-16 17:45:00,0.65782,0.65817,0.65742,0.65805,748899993.0
2006-10-16 17:50:00,0.65802,0.65839,0.65753,0.65815,551500001.0
2006-10-16 17:55:00,0.65794,0.65815,0.65749,0.65756,750399995.0
2006-10-16 18:00:00,0.65775,0.65811,0.65745,0.65778,921499997.0
2006-10-16 18:05:00,0.65791,0.65799,0.6569,0.65705,1172399996.0
2006-10-16 18:10:00,0.65715,0.6575,0.6569,0.65712,689500002.0
2006-10-16 18:15:00,0.65713,0.65765,0.65701,0.65747,1408599997.0
2006-10-16 18:20:00,0.65761,0.65806,0.65732,0.65759,1228799997.0
2006-10-16 18:25:00,0.65769,0.658,0.65736,0.6577,1329500000.0
2006-10-16 18:30:00,0.65781,0.65792,0.65724,0.6576,1103700003.0
2006-10-16 18:35:00,0.6575,0.65787,0.65694,0.65763,1193400002.0
2006-10-16 18:40:00,0.65765,0.65793,0.65726,0.65755,1847999999.0
2006-10-16 18:45:00,0.65735,0.65783,0.6571,0.65766,1428400002.0
2006-10-16 18:50:00,0.65766,0.65779,0.6571,0.65741,888399995.0
2006-10-16 18:55:00,0.65745,0.65766,0.65704,0.65743,980100000.0
2006-10-16 19:00:00,0.65742,0.65764,0.65717,0.65728,977599994.0
2006-10-16 19:05:00,0.65731,0.65757,0.65696,0.65731,1381199995.0
2006-10-16 19:10:00,0.65739,0.65763,0.65702,0.65718,709899996.0
2006-10-16 19:15:00,0.65718,0.65754,0.65686,0.6573,890499999.0
2006-10-16 19:20:00,0.6577,0.65785,0.65709,0.65735,1006299992.0
2006-10-16 19:25:00,0.65745,0.65751,0.65702,0.6571,939399994.0
2006-10-16 19:30:00,0.65719,0.65755,0.65698,0.65733,731800000.0
2006-10-16 19:35:00,0.65733,0.65767,0.65715,0.65744,1212399999.0
2006-10-16 19:40:00,0.65762,0.65763,0.65706,0.6574,790500002.0
2006-10-16 19:45:00,0.65733,0.65763,0.65693,0.65727,795199997.0
2006-10-16 19:50:00,0.65738,0.65761,0.65687,0.65745,1070399999.0
2006-10-16 19:55:00,0.65738,0.65764,0.65707,0.65709,1324100000.0
2006-10-16 20:00:00,0.65711,0.65768,0.65711,0.6574,1016299996.0
2006-10-16 20:05:00,0.65746,0.65749,0.6568,0.65722,1160600001.0
2006-10-16 20:10:00,0.65734,0.65757,0.65704,0.65751,952699999.0
2006-10-16 20:15:00,0.65733,0.65764,0.65704,0.65728,1407500006.0
2006-10-16 20:20:00,0.65728,0.65774,0.65715,0.65763,851300002.0
2006-10-16 20:25:00,0.65767,0.65778,0.65745,0.65767,880100002.0
2006-10-16 20:30:00,0.65749,0.65778,0.65726,0.65763,1036500000.0
2006-10-16 20:35:00,0.6577,0.65799,0.65741,0.65762,1035900001.0
2006-10-16 20:40:00,0.6576,0.65793,0.65744,0.6576,841199994.0
2006-10-16 20:45:00,0.65764,0.65788,0.65743,0.65768,774199994.0
2006-10-16 20:50:00,0.6575,0.65774,0.65719,0.6574,1123799990.0
2006-10-16 20:55:00,0.65735,0.6577,0.65713,0.65744,1091699997.0
2006-10-16 21:00:00,0.65747,0.65779,0.65734,0.65752,1033699996.0
2006-10-16 21:05:00,0.65754,0.65768,0.65697,0.65754,795199994.0
2006-10-16 21:10:00,0.65746,0.65765,0.65728,0.65746,730999998.0
2006-10-16 21:15:00,0.6574,0.65772,0.6572,0.65758,1075799998.0
2006-10-16 21:20:00,0.65759,0.65765,0.65706,0.65726,1337300004.0
2006-10-16 21:25:00,0.65731,0.6576,0.657,0.6573,929999994.0
2006-10-16 21:30:00,0.65723,0.65834,0.65715,0.65778,676699997.0
2006-10-16 21:35:00,0.65785,0.65814,0.65756,0.65784,1080199996.0
2006-10-16 21:40:00,0.65792,0.65833,0.65764,0.65788,874200001.0
2006-10-16 21:45:00,0.65807,0.6583,0.65772,0.65788,899100002.0
2006-10-16 21:50:00,0.65808,0.65854,0.65773,0.65839,850300001.0
2006-10-16 21:55:00,0.65861,0.65884,0.65798,0.65836,750299995.0
2006-10-16 22:00:00,0.65842,0.65858,0.65811,0.65845,888199999.0
2006-10-16 22:05:00,0.65835,0.6587,0.65816,0.65842,1068099995.0
2006-10-16 22:10:00,0.6583,0.65866,0.65816,0.65851,830300000.0
2006-10-16 22:15:00,0.65857,0.65878,0.65843,0.6585,711299999.0
2006-10-16 22:20:00,0.6585,0.65905,0.65831,0.65892,790300000.0
2006-10-16 22:25:00,0.65865,0.65912,0.65855,0.659,717700001.0
2006-10-16 22:30:00,0.65877,0.65911,0.65851,0.65878,830799997.0
2006-10-16 22:35:00,0.65874,0.65911,0.65857,0.65898,787600000.0
2006-10-16 22:40:00,0.65888,0.65926,0.65863,0.659,997700003.0
2006-10-16 22:45:00,0.65895,0.6596,0.65868,0.65952,766300005.0
2006-10-16 22:50:00,0.65937,0.65956,0.65884,0.65938,1065800000.0
2006-10-16 22:55:00,0.65914,0.65937,0.65894,0.65908,839999999.0
2006-10-16 23:00:00,0.65902,0.65947,0.65889,0.65943,871399991.0
2006-10-16 23:05:00,0.65933,0.65957,0.65887,0.65928,734099995.0
2006-10-16 23:10:00,0.65917,0.65946,0.65907,0.65923,731599999.0
2006-10-16 23:15:00,0.65924,0.65944,0.65898,0.6592,712600000.0
2006-10-16 23:20:00,0.65914,0.65945,0.65892,0.65918,662899998.0
2006-10-16 23:25:00,0.65914,0.65941,0.65892,0.65892,770099999.0
2006-10-16 23:30:00,0.65883,0.65934,0.65883,0.65915,794600003.0
2006-10-16 23:35:00,0.65904,0.65935,0.65889,0.65932,873999998.0
2006-10-16 23:40:00,0.65937,0.65938,0.659,0.65925,459799995.0
2006-10-16 23:45:00,0.65925,0.65937,0.65894,0.65911,655000001.0
2006-10-16 23:50:00,0.6592,0.65945,0.65897,0.65909,697700001.0
2006-10-16 23:55:00,0.65909,0.6595,0.65897,0.65914,703500004.0
2006-10-17 00:00:00,0.65932,0.65959,0.65913,0.65956,712600003.0
2006-10-17 00:05:00,0.65961,0.65986,0.65922,0.65938,749499997.0
2006-10-17 00:10:00,0.65934,0.65972,0.65915,0.65933,831200003.0
2006-10-17 00:15:00,0.65931,0.65951,0.659,0.65937,696899996.0
2006-10-17 00:20:00,0.65938,0.65954,0.65919,0.6594,587999996.0
2006-10-17 00:25:00,0.65946,0.65984,0.65914,0.65958,763699999.0
2006-10-17 00:30:00,0.65936,0.66019,0.65934,0.65979,809200005.0
2006-10-17 00:35:00,0.65983,0.6611,0.65976,0.66068,774300006.0
2006-10-17 00:40:00,0.66051,0.66084,0.66032,0.66061,584199994.0
2006-10-17 00:45:00,0.66071,0.66077,0.65984,0.66026,865500004.0
2006-10-17 00:50:00,0.66016,0.66081,0.65987,0.66014,663399996.0
2006-10-17 00:55:00,0.65984,0.66034,0.65972,0.66006,800099998.0
2006-10-17 01:00:00,0.66044,0.66049,0.65992,0.66002,667899997.0
2006-10-17 01:05:00,0.66002,0.6602,0.65957,0.65993,617999997.0
2006-10-17 01:10:00,0.65985,0.66062,0.65985,0.65992,861099998.0
2006-10-17 01:15:00,0.66028,0.66056,0.66006,0.66035,534900004.0
2006-10-17 01:20:00,0.6603,0.66057,0.65999,0.66047,696900001.0
2006-10-17 01:25:00,0.66045,0.66068,0.66004,0.66044,809500000.0
2006-10-17 01:30:00,0.66043,0.6609,0.6602,0.66061,722499997.0
2006-10-17 01:35:00,0.66051,0.66074,0.66015,0.66043,489799999.0
2006-10-17 01:40:00,0.6606,0.66064,0.65998,0.66023,812199995.0
2006-10-17 01:45:00,0.66025,0.66038,0.65983,0.66015,786000001.0
2006-10-17 01:50:00,0.66007,0.66032,0.65974,0.66023,690700003.0
2006-10-17 01:55:00,0.66011,0.66026,0.65974,0.65977,732399998.0
2006-10-17 02:00:00,0.66017,0.66034,0.6598,0.66024,743699999.0
2006-10-17 02:05:00,0.66012,0.6604,0.66,0.6603,682299999.0
2006-10-17 02:10:00,0.66023,0.66088,0.66011,0.66064,605099994.0
2006-10-17 02:15:00,0.66051,0.66067,0.66004,0.66024,727500004.0
2006-10-17 02:20:00,0.66044,0.66067,0.65998,0.66028,711900001.0
2006-10-17 02:25:00,0.66028,0.66053,0.65997,0.66024,676999997.0
2006-10-17 02:30:00,0.66042,0.66049,0.65998,0.66023,663800000.0
2006-10-17 02:35:00,0.66023,0.6604,0.66,0.6604,684399996.0
2006-10-17 02:40:00,0.66022,0.66052,0.65982,0.6603,569599998.0
2006-10-17 02:45:00,0.6604,0.66055,0.65983,0.65985,648899998.0
2006-10-17 02:50:00,0.66024,0.66024,0.65946,0.66017,662499998.0
2006-10-17 02:55:00,0.65998,0.66033,0.65971,0.65993,719700003.0
2006-10-17 03:00:00,0.65994,0.66019,0.65961,0.65986,731899999.0
2006-10-17 03:05:00,0.65985,0.66005,0.65946,0.6596,599699995.0
2006-10-17 03:10:00,0.65948,0.65983,0.65927,0.65958,685299996.0
2006-10-17 03:15:00,0.65961,0.65982,0.65943,0.65955,751499991.0
2006-10-17 03:20:00,0.6597,0.65995,0.65924,0.65986,755200001.0
2006-10-17 03:25:00,0.65986,0.65986,0.65923,0.65941,734699998.0
2006-10-17 03:30:00,0.6594,0.65968,0.65897,0.65903,566800001.0
2006-10-17 03:35:00,0.65899,0.65939,0.65897,0.65918,725700001.0
2006-10-17 03:40:00,0.65908,0.6594,0.65882,0.65899,747799996.0
2006-10-17 03:45:00,0.65903,0.65949,0.65884,0.6591,590199997.0
2006-10-17 03:50:00,0.65903,0.65945,0.65899,0.65935,596199996.0
2006-10-17 03:55:00,0.65907,0.65938,0.65898,0.65918,839899991.0
2006-10-17 04:00:00,0.65913,0.65938,0.6588,0.6588,704600003.0
2006-10-17 04:05:00,0.65879,0.6593,0.65879,0.65927,615799999.0
2006-10-17 04:10:00,0.65885,0.65933,0.65868,0.65911,615100000.0
2006-10-17 04:15:00,0.6588,0.65904,0.65855,0.65861,702400000.0
2006-10-17 04:20:00,0.65862,0.65905,0.65854,0.65866,712799995.0
2006-10-17 04:25:00,0.65876,0.65907,0.65848,0.65875,808400002.0
2006-10-17 04:30:00,0.65854,0.65885,0.65839,0.65867,850799996.0
2006-10-17 04:35:00,0.65859,0.65902,0.65838,0.65864,549899999.0
2006-10-17 04:40:00,0.65876,0.65916,0.65857,0.65912,743900002.0
2006-10-17 04:45:00,0.65891,0.65927,0.65871,0.65915,747499997.0
2006-10-17 04:50:00,0.65911,0.65919,0.65878,0.659,620400003.0
2006-10-17 04:55:00,0.65894,0.65935,0.65865,0.65924,876900004.0
2006-10-17 05:00:00,0.65922,0.65944,0.65882,0.65932,699500000.0
2006-10-17 05:05:00,0.65911,0.65957,0.65896,0.65927,767799999.0
2006-10-17 05:10:00,0.6592,0.65941,0.65883,0.65909,684299994.0
2006-10-17 05:15:00,0.65918,0.6595,0.65889,0.65936,619000000.0
2006-10-17 05:20:00,0.65929,0.65942,0.65901,0.65911,624899997.0
2006-10-17 05:25:00,0.65895,0.6594,0.6589,0.65916,739000001.0
2006-10-17 05:30:00,0.65911,0.65941,0.65877,0.65893,624299998.0
2006-10-17 05:35:00,0.65914,0.65918,0.65871,0.6591,722200007.0
2006-10-17 05:40:00,0.65903,0.6593,0.65878,0.65913,773899996.0
2006-10-17 05:45:00,0.65913,0.65934,0.65879,0.65895,545599998.0
2006-10-17 05:50:00,0.65892,0.6593,0.65872,0.659,877399994.0
2006-10-17 05:55:00,0.65894,0.65923,0.65878,0.65882,689600002.0
2006-10-17 06:00:00,0.6589,0.65913,0.65867,0.65912,571299997.0
2006-10-17 06:05:00,0.65917,0.65928,0.65864,0.6589,781000001.0
2006-10-17 06:10:00,0.65906,0.65915,0.65856,0.65889,485100003.0
2006-10-17 06:15:00,0.65895,0.65908,0.65866,0.65885,665899998.0
2006-10-17 06:20:00,0.65899,0.65908,0.65826,0.65892,647599997.0
2006-10-17 06:25:00,0.65893,0.65908,0.65857,0.65891,817299998.0
2006-10-17 06:30:00,0.65881,0.65912,0.65871,0.65905,690099994.0
2006-10-17 06:35:00,0.65898,0.65913,0.65866,0.6587,622099995.0
2006-10-17 06:40:00,0.65865,0.65894,0.65844,0.65879,697099993.0
2006-10-17 06:45:00,0.65873,0.6589,0.65833,0.65854,692799998.0
2006-10-17 06:50:00,0.65873,0.65893,0.65836,0.65866,819300004.0
2006-10-17 06:55:00,0.65867,0.65923,0.65858,0.65903,793199996.0
2006-10-17 07:00:00,0.65902,0.65941,0.65876,0.65898,669099998.0
2006-10-17 07:05:00,0.659,0.65968,0.659,0.65948,658000002.0
2006-10-17 07:10:00,0.65945,0.6596,0.6589,0.65939,606000002.0
2006-10-17 07:15:00,0.65928,0.65952,0.65902,0.6591,657199996.0
2006-10-17 07:20:00,0.65931,0.65965,0.65879,0.65902,635499996.0
2006-10-17 07:25:00,0.65922,0.65953,0.65909,0.65921,877599997.0
2006-10-17 07:30:00,0.65931,0.65953,0.65901,0.6594,809999996.0
2006-10-17 07:35:00,0.6593,0.66004,0.65922,0.6597,804500001.0
2006-10-17 07:40:00,0.65958,0.65985,0.65928,0.65959,717000000.0
2006-10-17 07:45:00,0.65973,0.65999,0.65946,0.65965,810399992.0
2006-10-17 07:50:00,0.6596,0.65984,0.65919,0.6595,669899996.0
2006-10-17 07:55:00,0.65951,0.66002,0.65921,0.65975,518000000.0
2006-10-17 08:00:00,0.65963,0.65985,0.65898,0.65904,1096899994.0
2006-10-17 08:05:00,0.65896,0.65953,0.6588,0.65923,766100003.0
2006-10-17 08:10:00,0.65915,0.6598,0.65915,0.65943,682600006.0
2006-10-17 08:15:00,0.6595,0.65955,0.65887,0.659,689999995.0
2006-10-17 08:20:00,0.65901,0.65919,0.6585,0.65899,636000003.0
2006-10-17 08:25:00,0.65894,0.65928,0.65864,0.65868,555399999.0
2006-10-17 08:30:00,0.65881,0.65936,0.65868,0.65891,761899997.0
2006-10-17 08:35:00,0.65903,0.65931,0.65875,0.65916,588700002.0
2006-10-17 08:40:00,0.65927,0.65932,0.65885,0.65885,767099998.0
2006-10-17 08:45:00,0.65886,0.6597,0.65886,0.65951,524900002.0
2006-10-17 08:50:00,0.65957,0.66001,0.65899,0.65978,727599992.0
2006-10-17 08:55:00,0.65962,0.6607,0.65962,0.66004,672700001.0
2006-10-17 09:00:00,0.65983,0.66033,0.65915,0.65915,488599997.0
2006-10-17 09:05:00,0.6594,0.66,0.65911,0.65962,717299997.0
2006-10-17 09:10:00,0.65948,0.65994,0.65914,0.65951,608799998.0
2006-10-17 09:15:00,0.65937,0.6596,0.65898,0.65907,842899998.0
2006-10-17 09:20:00,0.6593,0.6603,0.65907,0.66015,624799999.0
2006-10-17 09:25:00,0.66005,0.66047,0.65947,0.6603,674500001.0
2006-10-17 09:30:00,0.66063,0.66076,0.66006,0.66036,772099996.0
2006-10-17 09:35:00,0.66037,0.66052,0.65972,0.66022,578499999.0
2006-10-17 09:40:00,0.66021,0.66061,0.65977,0.66027,828599997.0
2006-10-17 09:45:00,0.65983,0.66049,0.65973,0.66026,624899999.0
2006-10-17 09:50:00,0.66013,0.66088,0.65997,0.66051,528700002.0
2006-10-17 09:55:00,0.66053,0.66238,0.66028,0.6623,744499995.0
2006-10-17 10:00:00,0.66217,0.66295,0.66205,0.66259,715299997.0
2006-10-17 10:05:00,0.66241,0.66272,0.66217,0.66235,726099999.0
2006-10-17 10:10:00,0.66238,0.66275,0.6622,0.66264,509699998.0
2006-10-17 10:15:00,0.66233,0.66291,0.66223,0.6624,716599998.0
2006-10-17 10:20:00,0.6624,0.66302,0.66234,0.66268,869700000.0
2006-10-17 10:25:00,0.6626,0.66275,0.66203,0.66238,581100002.0
2006-10-17 10:30:00,0.66218,0.66278,0.66196,0.6626,521999998.0
2006-10-17 10:35:00,0.66252,0.66278,0.66219,0.66243,677100005.0
2006-10-17 10:40:00,0.66262,0.66288,0.66213,0.66274,806799996.0
2006-10-17 10:45:00,0.66268,0.66306,0.6625,0.6628,778400000.0
2006-10-17 10:50:00,0.66279,0.66373,0.66247,0.66355,543799998.0
2006-10-17 10:55:00,0.66368,0.66387,0.66257,0.66296,620599999.0
2006-10-17 11:00:00,0.66319,0.66348,0.66273,0.66288,878499993.0
2006-10-17 11:05:00,0.66314,0.66336,0.66289,0.66329,883799998.0
2006-10-17 11:10:00,0.66327,0.66348,0.66298,0.66318,800100001.0
2006-10-17 11:15:00,0.66327,0.6637,0.66267,0.66311,919099998.0
2006-10-17 11:20:00,0.66324,0.66339,0.66264,0.66297,759699995.0
2006-10-17 11:25:00,0.66279,0.66335,0.66253,0.66318,755699991.0
2006-10-17 11:30:00,0.66326,0.66401,0.66308,0.66378,712799996.0
2006-10-17 11:35:00,0.66378,0.66401,0.66335,0.66362,852400000.0
2006-10-17 11:40:00,0.66365,0.66401,0.66337,0.66346,660200001.0
2006-10-17 11:45:00,0.66336,0.66387,0.66318,0.66332,835499994.0
2006-10-17 11:50:00,0.66338,0.66387,0.66334,0.6635,766999997.0
2006-10-17 11:55:00,0.66353,0.66383,0.66319,0.66334,803399996.0
2006-10-17 12:00:00,0.66333,0.66372,0.66306,0.66352,741000001.0
2006-10-17 12:05:00,0.66356,0.66356,0.66304,0.66337,695299995.0
2006-10-17 12:10:00,0.66326,0.66349,0.66292,0.66312,788500000.0
2006-10-17 12:15:00,0.66301,0.66349,0.66277,0.66302,665700000.0
2006-10-17 12:20:00,0.66316,0.66333,0.66262,0.66298,750000003.0
2006-10-17 12:25:00,0.66303,0.66328,0.66273,0.66302,718400000.0
2006-10-17 12:30:00,0.66307,0.66333,0.66255,0.66297,944399995.0
2006-10-17 12:35:00,0.6629,0.6633,0.66263,0.66303,670000002.0
2006-10-17 12:40:00,0.66291,0.66334,0.66277,0.66286,528099995.0
2006-10-17 12:45:00,0.66314,0.66318,0.66234,0.66253,560300000.0
2006-10-17 12:50:00,0.66256,0.66314,0.66247,0.66297,800599995.0
2006-10-17 12:55:00,0.66291,0.6634,0.66273,0.66318,689100001.0
2006-10-17 13:00:00,0.66331,0.66331,0.66241,0.66271,791900002.0
2006-10-17 13:05:00,0.66266,0.66299,0.66236,0.66259,674500002.0
2006-10-17 13:10:00,0.6629,0.66304,0.66261,0.66272,705099998.0
2006-10-17 13:15:00,0.66285,0.66306,0.66209,0.66276,627799997.0
2006-10-17 13:20:00,0.66271,0.66298,0.6623,0.66283,991900005.0
2006-10-17 13:25:00,0.66296,0.66296,0.66252,0.66278,562900000.0
2006-10-17 13:30:00,0.66277,0.663,0.66243,0.66272,752700005.0
2006-10-17 13:35:00,0.6629,0.663,0.6625,0.6629,778600000.0
2006-10-17 13:40:00,0.66283,0.66319,0.66247,0.66309,868399999.0
2006-10-17 13:45:00,0.66309,0.66313,0.66254,0.66273,683099996.0
2006-10-17 13:50:00,0.66259,0.66288,0.66244,0.66267,687700001.0
2006-10-17 13:55:00,0.66287,0.66293,0.66238,0.66268,733999997.0
2006-10-17 14:00:00,0.66255,0.66303,0.66245,0.66287,783100003.0
2006-10-17 14:05:00,0.66285,0.66323,0.66243,0.66306,757200005.0
2006-10-17 14:10:00,0.66306,0.66334,0.66244,0.66301,768899999.0
2006-10-17 14:15:00,0.66315,0.66315,0.66232,0.66268,653399997.0
2006-10-17 14:20:00,0.66262,0.66297,0.6624,0.66254,761500002.0
2006-10-17 14:25:00,0.66269,0.66317,0.66233,0.66315,734800001.0
2006-10-17 14:30:00,0.66313,0.66331,0.66241,0.6628,766600001.0
2006-10-17 14:35:00,0.66273,0.66303,0.66234,0.66261,670600004.0
2006-10-17 14:40:00,0.66293,0.6635,0.66255,0.66295,592199996.0
2006-10-17 14:45:00,0.6626,0.66318,0.66249,0.66298,725299995.0
2006-10-17 14:50:00,0.66302,0.66339,0.66272,0.66303,611199998.0
2006-10-17 14:55:00,0.66301,0.66316,0.66243,0.66284,670099998.0
2006-10-17 15:00:00,0.66287,0.66316,0.6621,0.66284,673499999.0
2006-10-17 15:05:00,0.663,0.66336,0.66236,0.66334,760499997.0
2006-10-17 15:10:00,0.66326,0.66352,0.66258,0.66344,780100001.0
2006-10-17 15:15:00,0.66347,0.66393,0.66295,0.66388,659599998.0
2006-10-17 15:20:00,0.66407,0.66435,0.66368,0.6638,792599995.0
2006-10-17 15:25:00,0.66409,0.66415,0.66326,0.66363,804600001.0
2006-10-17 15:30:00,0.66361,0.66413,0.66345,0.66381,714799999.0
2006-10-17 15:35:00,0.66378,0.66413,0.66365,0.664,595900000.0
2006-10-17 15:40:00,0.66407,0.66407,0.66349,0.66385,640500004.0
2006-10-17 15:45:00,0.66372,0.66407,0.66328,0.66367,580099997.0
2006-10-17 15:50:00,0.66369,0.66383,0.66331,0.66352,722700004.0
2006-10-17 15:55:00,0.66346,0.66392,0.66332,0.6638,637999998.0
2006-10-17 16:00:00,0.6636,0.66376,0.66316,0.66329,618599994.0
2006-10-17 16:05:00,0.66335,0.66385,0.66307,0.66385,798799997.0
2006-10-17 16:10:00,0.66392,0.66401,0.66312,0.66325,683600007.0
2006-10-17 16:15:00,0.66316,0.66342,0.66283,0.66293,781699995.0
2006-10-17 16:20:00,0.66291,0.66334,0.66273,0.66309,780100002.0
2006-10-17 16:25:00,0.66311,0.66323,0.6623,0.66267,669499998.0
2006-10-17 16:30:00,0.66274,0.66285,0.66211,0.66241,987300006.0
2006-10-17 16:35:00,0.66271,0.66302,0.66223,0.66253,707899995.0
2006-10-17 16:40:00,0.66261,0.66295,0.66212,0.66261,680500004.0
2006-10-17 16:45:00,0.66256,0.66303,0.66224,0.66303,763800001.0
2006-10-17 16:50:00,0.66309,0.66321,0.66251,0.66278,745799996.0
2006-10-17 16:55:00,0.66291,0.66334,0.66258,0.66323,790799994.0
2006-10-17 17:00:00,0.66315,0.66331,0.66269,0.66315,671199998.0
2006-10-17 17:05:00,0.66316,0.66362,0.663,0.66352,599999999.0
2006-10-17 17:10:00,0.66355,0.66388,0.66311,0.66337,759599998.0
2006-10-17 17:15:00,0.66327,0.66331,0.66252,0.66278,714699998.0
2006-10-17 17:20:00,0.6627,0.66318,0.66237,0.66318,764499991.0
2006-10-17 17:25:00,0.66318,0.66385,0.66286,0.66381,662999999.0
2006-10-17 17:30:00,0.66378,0.66401,0.66313,0.66352,815499998.0
2006-10-17 17:35:00,0.66347,0.66448,0.66341,0.66448,540599998.0
2006-10-17 17:40:00,0.66449,0.66501,0.66381,0.66471,690299995.0
2006-10-17 17:45:00,0.66488,0.66566,0.66475,0.66527,671500000.0
2006-10-17 17:50:00,0.66533,0.66566,0.66508,0.6655,706100003.0
2006-10-17 17:55:00,0.66496,0.66544,0.66491,0.66526,740199999.0
2006-10-17 18:00:00,0.66532,0.66561,0.66486,0.66519,1042800004.0
2006-10-17 18:05:00,0.66525,0.6655,0.66489,0.66534,1548600002.0
2006-10-17 18:10:00,0.66514,0.66525,0.66435,0.6647,642900003.0
2006-10-17 18:15:00,0.6646,0.66493,0.6643,0.66467,1402599994.0
2006-10-17 18:20:00,0.66475,0.66506,0.66443,0.6648,1313200000.0
2006-10-17 18:25:00,0.66484,0.66484,0.66423,0.66462,1327400006.0
2006-10-17 18:30:00,0.66442,0.66471,0.66421,0.66463,920399997.0
2006-10-17 18:35:00,0.66462,0.66471,0.66429,0.66456,1286599995.0
2006-10-17 18:40:00,0.66456,0.66474,0.66422,0.6645,1807399995.0
2006-10-17 18:45:00,0.66455,0.6647,0.66408,0.66453,1401499993.0
2006-10-17 18:50:00,0.66434,0.66481,0.66423,0.66458,854700003.0
2006-10-17 18:55:00,0.66466,0.66498,0.66432,0.66469,782299991.0
2006-10-17 19:00:00,0.66462,0.66486,0.66416,0.6644,894999996.0
2006-10-17 19:05:00,0.66443,0.66479,0.66419,0.66459,1146099999.0
2006-10-17 19:10:00,0.66454,0.66488,0.66417,0.66452,739900002.0
2006-10-17 19:15:00,0.6644,0.66474,0.66417,0.66447,780899998.0
2006-10-17 19:20:00,0.66453,0.66462,0.66404,0.66441,860300001.0
2006-10-17 19:25:00,0.66448,0.6646,0.66409,0.66435,994799995.0
2006-10-17 19:30:00,0.66432,0.6644,0.66359,0.66412,768199995.0
2006-10-17 19:35:00,0.66415,0.66422,0.66349,0.66376,912100003.0
2006-10-17 19:40:00,0.66375,0.66423,0.66356,0.66386,707600000.0
2006-10-17 19:45:00,0.66374,0.6642,0.66372,0.66372,745199995.0
2006-10-17 19:50:00,0.66393,0.66419,0.66359,0.66392,952499998.0
2006-10-17 19:55:00,0.66394,0.66415,0.66367,0.66398,1221800005.0
2006-10-17 20:00:00,0.66387,0.66411,0.66351,0.66375,837399999.0
2006-10-17 20:05:00,0.66392,0.66408,0.66357,0.66387,1095299999.0
2006-10-17 20:10:00,0.66396,0.66406,0.66345,0.66385,849700004.0
2006-10-17 20:15:00,0.66375,0.66394,0.66318,0.66318,1255399995.0
2006-10-17 20:20:00,0.66336,0.66369,0.66311,0.6636,847900003.0
2006-10-17 20:25:00,0.66361,0.6639,0.66315,0.66388,908500002.0
2006-10-17 20:30:00,0.66404,0.66421,0.66328,0.66394,1225900001.0
2006-10-17 20:35:00,0.66375,0.66412,0.66342,0.6637,982500002.0
2006-10-17 20:40:00,0.66372,0.66404,0.66325,0.66354,1056599997.0
2006-10-17 20:45:00,0.6637,0.66378,0.66343,0.66362,799500001.0
2006-10-17 20:50:00,0.66364,0.66393,0.66325,0.6636,872999999.0
2006-10-17 20:55:00,0.6635,0.66372,0.66312,0.66355,1057200001.0
2006-10-17 21:00:00,0.66348,0.66401,0.66323,0.66374,1043400004.0
2006-10-17 21:05:00,0.6637,0.66432,0.6636,0.66407,926500003.0
2006-10-17 21:10:00,0.66406,0.66436,0.66352,0.66394,828399998.0
2006-10-17 21:15:00,0.66421,0.66452,0.66369,0.66393,1192999999.0
2006-10-17 21:20:00,0.66399,0.66446,0.66374,0.66428,959900000.0
2006-10-17 21:25:00,0.66418,0.66428,0.66374,0.66395,994500001.0
2006-10-17 21:30:00,0.66386,0.6642,0.66372,0.66399,666700002.0
2006-10-17 21:35:00,0.66395,0.66425,0.66352,0.66394,1163999992.0
2006-10-17 21:40:00,0.6641,0.66444,0.66389,0.66412,929799995.0
2006-10-17 21:45:00,0.66409,0.66471,0.66381,0.66453,899100000.0
2006-10-17 21:50:00,0.66459,0.66495,0.6644,0.66459,867600001.0
2006-10-17 21:55:00,0.66464,0.66484,0.66436,0.66465,814399999.0
2006-10-17 22:00:00,0.66456,0.6648,0.66446,0.6647,686700000.0
2006-10-17 22:05:00,0.66445,0.66476,0.66433,0.66447,755199998.0
2006-10-17 22:10:00,0.66451,0.66478,0.66405,0.66434,681199999.0
2006-10-17 22:15:00,0.66418,0.66448,0.66386,0.66428,716199998.0
2006-10-17 22:20:00,0.66427,0.66453,0.66384,0.66424,980499992.0
2006-10-17 22:25:00,0.66422,0.66458,0.66406,0.66428,759500002.0
2006-10-17 22:30:00,0.66404,0.66453,0.66396,0.6642,942499998.0
2006-10-17 22:35:00,0.6642,0.6645,0.66392,0.66404,973399995.0
2006-10-17 22:40:00,0.66431,0.66463,0.66407,0.66415,927700002.0
2006-10-17 22:45:00,0.66448,0.66462,0.66407,0.66445,1063299992.0
2006-10-17 22:50:00,0.66455,0.66465,0.66397,0.66416,1117499996.0
2006-10-17 22:55:00,0.66409,0.66443,0.66308,0.6632,1072600010.0
2006-10-17 23:00:00,0.66295,0.66381,0.6625,0.6626,781999996.0
2006-10-17 23:05:00,0.66262,0.6633,0.66262,0.66302,683400002.0
2006-10-17 23:10:00,0.66306,0.66334,0.66261,0.66291,681399998.0
2006-10-17 23:15:00,0.66248,0.66293,0.66182,0.66238,606100003.0
2006-10-17 23:20:00,0.66256,0.66259,0.66175,0.66199,597499999.0
2006-10-17 23:25:00,0.66194,0.66226,0.66131,0.66135,723500000.0
2006-10-17 23:30:00,0.66134,0.66205,0.66099,0.66162,720799999.0
2006-10-17 23:35:00,0.6616,0.66214,0.66132,0.66153,789100005.0
2006-10-17 23:40:00,0.66151,0.66181,0.66104,0.6613,507099996.0
2006-10-17 23:45:00,0.66134,0.66134,0.6607,0.66096,724999997.0
2006-10-17 23:50:00,0.6612,0.66128,0.66043,0.66085,700400001.0
2006-10-17 23:55:00,0.66088,0.66111,0.66045,0.6608,623899999.0
2006-10-18 00:00:00,0.6609,0.66149,0.6607,0.66135,657299995.0
2006-10-18 00:05:00,0.66139,0.66177,0.66089,0.66147,603799997.0
2006-10-18 00:10:00,0.66158,0.66202,0.66078,0.66194,830299997.0
2006-10-18 00:15:00,0.66174,0.66205,0.66146,0.66184,779300005.0
2006-10-18 00:20:00,0.66176,0.662,0.66128,0.66169,782899997.0
2006-10-18 00:25:00,0.66192,0.6621,0.66154,0.66173,849799996.0
2006-10-18 00:30:00,0.66204,0.66205,0.6616,0.66194,628499990.0
2006-10-18 00:35:00,0.66198,0.66218,0.66167,0.66198,705999997.0
2006-10-18 00:40:00,0.66197,0.66223,0.66181,0.66183,742699996.0
2006-10-18 00:45:00,0.66197,0.66242,0.66182,0.66238,758500000.0
2006-10-18 00:50:00,0.66216,0.66307,0.66207,0.66259,755699995.0
2006-10-18 00:55:00,0.66305,0.66305,0.66214,0.66241,757199999.0
2006-10-18 01:00:00,0.66231,0.66251,0.66208,0.66234,593500001.0
2006-10-18 01:05:00,0.66238,0.66243,0.66201,0.66211,766999998.0
2006-10-18 01:10:00,0.66216,0.6627,0.66204,0.66252,715599996.0
2006-10-18 01:15:00,0.66254,0.66291,0.66216,0.66256,600499996.0
2006-10-18 01:20:00,0.66244,0.66302,0.66241,0.66254,718499999.0
2006-10-18 01:25:00,0.66284,0.6629,0.66229,0.66248,647900002.0
2006-10-18 01:30:00,0.66269,0.66274,0.66228,0.66258,690599997.0
2006-10-18 01:35:00,0.66256,0.66267,0.66205,0.66245,781300002.0
2006-10-18 01:40:00,0.66243,0.66266,0.66212,0.66246,733799996.0
2006-10-18 01:45:00,0.66242,0.66253,0.66204,0.66226,756800002.0
2006-10-18 01:50:00,0.66224,0.66263,0.66202,0.66252,684700003.0
2006-10-18 01:55:00,0.66246,0.66265,0.66217,0.66243,702499998.0
2006-10-18 02:00:00,0.66248,0.66255,0.66218,0.66252,519400002.0
2006-10-18 02:05:00,0.66264,0.6628,0.66212,0.6625,526599997.0
2006-10-18 02:10:00,0.66263,0.66313,0.66247,0.66257,518100001.0
2006-10-18 02:15:00,0.66272,0.66305,0.6625,0.66271,460000001.0
2006-10-18 02:20:00,0.66268,0.66306,0.66223,0.66238,472000000.0
2006-10-18 02:25:00,0.66253,0.66276,0.66218,0.6623,508200001.0
2006-10-18 02:30:00,0.6625,0.66273,0.66198,0.66215,640799998.0
2006-10-18 02:35:00,0.66222,0.66243,0.66187,0.66221,529699996.0
2006-10-18 02:40:00,0.66232,0.66304,0.66216,0.66258,551299999.0
2006-10-18 02:45:00,0.66272,0.66305,0.66258,0.66299,558900001.0
2006-10-18 02:50:00,0.6629,0.66318,0.66257,0.66294,504599999.0
2006-10-18 02:55:00,0.66285,0.66315,0.66271,0.663,507400001.0
2006-10-18 03:00:00,0.6631,0.6631,0.66229,0.66245,486599998.0
2006-10-18 03:05:00,0.66243,0.66283,0.6621,0.66235,651099996.0
2006-10-18 03:10:00,0.66239,0.66262,0.66219,0.66219,518099995.0
2006-10-18 03:15:00,0.66232,0.66256,0.66207,0.66238,440300000.0
2006-10-18 03:20:00,0.66232,0.66266,0.6622,0.66257,526399998.0
2006-10-18 03:25:00,0.66248,0.66261,0.66205,0.66248,429899995.0
2006-10-18 03:30:00,0.66238,0.66265,0.66207,0.66231,600599999.0
2006-10-18 03:35:00,0.66248,0.66271,0.66233,0.66253,533799993.0
2006-10-18 03:40:00,0.66247,0.66267,0.66231,0.66247,624399996.0
2006-10-18 03:45:00,0.66241,0.66261,0.6621,0.66251,499499998.0
2006-10-18 03:50:00,0.66237,0.66265,0.66199,0.66265,417299998.0
2006-10-18 03:55:00,0.66261,0.66261,0.66223,0.66247,588900001.0
2006-10-18 04:00:00,0.66243,0.6626,0.66227,0.66239,634299999.0
2006-10-18 04:05:00,0.66235,0.66255,0.66219,0.6624,506699999.0
2006-10-18 04:10:00,0.66228,0.66257,0.6621,0.66239,534800002.0
2006-10-18 04:15:00,0.66237,0.66266,0.66217,0.66244,466600003.0
2006-10-18 04:20:00,0.66224,0.66267,0.66209,0.66223,562000002.0
2006-10-18 04:25:00,0.66226,0.6627,0.66214,0.66236,567100001.0
2006-10-18 04:30:00,0.66262,0.66269,0.6622,0.66265,543999999.0
2006-10-18 04:35:00,0.66249,0.6627,0.66236,0.66253,373099999.0
2006-10-18 04:40:00,0.66259,0.66278,0.66217,0.66235,448599999.0
2006-10-18 04:45:00,0.66244,0.6626,0.66222,0.66246,551399999.0
2006-10-18 04:50:00,0.66244,0.66263,0.66201,0.66228,531699999.0
2006-10-18 04:55:00,0.66259,0.66263,0.66216,0.66235,607500002.0
2006-10-18 05:00:00,0.66226,0.66253,0.66206,0.66232,582400002.0
2006-10-18 05:05:00,0.66229,0.66247,0.6619,0.66203,467600001.0
2006-10-18 05:10:00,0.66198,0.66228,0.66184,0.66206,522999993.0
2006-10-18 05:15:00,0.66217,0.6624,0.66201,0.66226,545299995.0
2006-10-18 05:20:00,0.66235,0.66242,0.66183,0.66223,546899993.0
2006-10-18 05:25:00,0.66207,0.66228,0.66165,0.66202,468700003.0
2006-10-18 05:30:00,0.66165,0.66219,0.66163,0.66204,582200000.0
2006-10-18 05:35:00,0.66214,0.66224,0.66175,0.66193,586500000.0
2006-10-18 05:40:00,0.66202,0.66236,0.66187,0.66192,512700001.0
2006-10-18 05:45:00,0.66185,0.66214,0.66165,0.66198,551399999.0
2006-10-18 05:50:00,0.66193,0.66221,0.66171,0.66209,464000002.0
2006-10-18 05:55:00,0.66214,0.66233,0.66185,0.66208,407000001.0
2006-10-18 06:00:00,0.662,0.66219,0.66185,0.66208,507999998.0
2006-10-18 06:05:00,0.66209,0.66218,0.66179,0.66204,572400000.0
2006-10-18 06:10:00,0.66182,0.6624,0.66174,0.66219,542300003.0
2006-10-18 06:15:00,0.66244,0.66245,0.66183,0.66224,494799998.0
2006-10-18 06:20:00,0.66228,0.66248,0.66212,0.66243,565499996.0
2006-10-18 06:25:00,0.6624,0.6629,0.66227,0.66266,548099996.0
2006-10-18 06:30:00,0.66261,0.66283,0.66227,0.66227,476399998.0
2006-10-18 06:35:00,0.66256,0.66289,0.66228,0.66275,395300002.0
2006-10-18 06:40:00,0.66279,0.66284,0.66223,0.66249,510799998.0
2006-10-18 06:45:00,0.66241,0.66266,0.66212,0.6625,544200004.0
2006-10-18 06:50:00,0.66249,0.66261,0.66192,0.66235,667600000.0
2006-10-18 06:55:00,0.66234,0.66275,0.66226,0.66264,514900005.0
2006-10-18 07:00:00,0.66264,0.66268,0.66204,0.66236,397399998.0
2006-10-18 07:05:00,0.66226,0.66254,0.662,0.66222,581700002.0
2006-10-18 07:10:00,0.66238,0.66257,0.66163,0.66238,437199998.0
2006-10-18 07:15:00,0.66228,0.66266,0.66196,0.66243,555999996.0
2006-10-18 07:20:00,0.66243,0.66246,0.66203,0.66222,559699996.0
2006-10-18 07:25:00,0.66233,0.66241,0.66192,0.66208,494700000.0
2006-10-18 07:30:00,0.66205,0.66259,0.662,0.6625,515799999.0
2006-10-18 07:35:00,0.66235,0.66282,0.66222,0.66248,486300004.0
2006-10-18 07:40:00,0.66245,0.66276,0.66222,0.6624,516800002.0
2006-10-18 07:45:00,0.66247,0.66262,0.662,0.66262,580699997.0
2006-10-18 07:50:00,0.66254,0.66277,0.66216,0.66233,594800002.0
2006-10-18 07:55:00,0.66231,0.66268,0.66205,0.66256,452700001.0
2006-10-18 08:00:00,0.66248,0.66269,0.66208,0.66248,475300007.0
2006-10-18 08:05:00,0.6626,0.66274,0.66223,0.66236,526099997.0
2006-10-18 08:10:00,0.66247,0.66271,0.66205,0.6623,582100000.0
2006-10-18 08:15:00,0.66233,0.66287,0.6622,0.66268,484400000.0
2006-10-18 08:20:00,0.66262,0.66294,0.66215,0.66266,567000000.0
2006-10-18 08:25:00,0.66274,0.66335,0.66255,0.66296,607700003.0
2006-10-18 08:30:00,0.66322,0.66335,0.66269,0.66324,598799999.0
2006-10-18 08:35:00,0.66314,0.66357,0.66302,0.66327,598199996.0
2006-10-18 08:40:00,0.66331,0.66381,0.6632,0.66349,554900002.0
2006-10-18 08:45:00,0.66341,0.66383,0.66308,0.66329,611799996.0
2006-10-18 08:50:00,0.66325,0.66357,0.66292,0.66321,521199998.0
2006-10-18 08:55:00,0.66357,0.66358,0.66271,0.6631,552299999.0
2006-10-18 09:00:00,0.663,0.66334,0.66271,0.66315,460299998.0
2006-10-18 09:05:00,0.66324,0.66335,0.66294,0.66326,428999997.0
2006-10-18 09:10:00,0.66322,0.66347,0.66293,0.66341,573500000.0
2006-10-18 09:15:00,0.6633,0.66348,0.6629,0.66343,529799997.0
2006-10-18 09:20:00,0.66328,0.66367,0.66301,0.66324,567499997.0
2006-10-18 09:25:00,0.66334,0.66341,0.66276,0.66338,575800000.0
2006-10-18 09:30:00,0.66315,0.66405,0.66302,0.66395,594899996.0
2006-10-18 09:35:00,0.66379,0.66386,0.66329,0.66368,517799998.0
2006-10-18 09:40:00,0.66374,0.66383,0.66339,0.66355,409100000.0
2006-10-18 09:45:00,0.66347,0.664,0.66329,0.66381,606699998.0
2006-10-18 09:50:00,0.66376,0.66403,0.66339,0.66368,430800000.0
2006-10-18 09:55:00,0.6635,0.66395,0.66345,0.66381,421300000.0
2006-10-18 10:00:00,0.66373,0.6639,0.66337,0.66383,575000001.0
2006-10-18 10:05:00,0.66392,0.66405,0.66331,0.66372,580500002.0
2006-10-18 10:10:00,0.66367,0.66373,0.66336,0.66364,346899998.0
2006-10-18 10:15:00,0.66353,0.66378,0.66341,0.66366,515300005.0
2006-10-18 10:20:00,0.66349,0.66378,0.6634,0.66357,619299997.0
2006-10-18 10:25:00,0.66358,0.66372,0.6634,0.66355,466000000.0
2006-10-18 10:30:00,0.66357,0.66375,0.66336,0.66352,581999998.0
2006-10-18 10:35:00,0.66354,0.66385,0.66319,0.66323,477199997.0
2006-10-18 10:40:00,0.6634,0.66411,0.66318,0.66356,428699997.0
2006-10-18 10:45:00,0.66335,0.6638,0.66311,0.66372,617900002.0
2006-10-18 10:50:00,0.66361,0.66389,0.66326,0.6636,529700000.0
2006-10-18 10:55:00,0.66347,0.66383,0.66339,0.66372,592400001.0
2006-10-18 11:00:00,0.66352,0.6638,0.66319,0.6634,615199997.0
2006-10-18 11:05:00,0.66327,0.6636,0.66298,0.66311,470199999.0
2006-10-18 11:10:00,0.66324,0.66347,0.66273,0.66327,554199999.0
2006-10-18 11:15:00,0.66357,0.66376,0.66246,0.66265,528199999.0
2006-10-18 11:20:00,0.66265,0.66316,0.66259,0.66291,489000001.0
2006-10-18 11:25:00,0.66286,0.66298,0.66252,0.66273,500800002.0
2006-10-18 11:30:00,0.6627,0.66303,0.66254,0.663,482200002.0
2006-10-18 11:35:00,0.66286,0.66318,0.66239,0.66298,641500001.0
2006-10-18 11:40:00,0.6628,0.66332,0.66261,0.66302,441999999.0
2006-10-18 11:45:00,0.66311,0.66325,0.66281,0.66295,536600002.0
2006-10-18 11:50:00,0.66304,0.66316,0.66264,0.663,544099996.0
2006-10-18 11:55:00,0.66304,0.66315,0.66286,0.663,415500003.0
2006-10-18 12:00:00,0.6631,0.66314,0.66254,0.66288,603000001.0
2006-10-18 12:05:00,0.66291,0.66302,0.66264,0.66264,463199996.0
2006-10-18 12:10:00,0.66273,0.66316,0.66254,0.66298,516499995.0
2006-10-18 12:15:00,0.66295,0.66313,0.66265,0.66278,489299999.0
2006-10-18 12:20:00,0.66287,0.66329,0.66264,0.66289,616400002.0
2006-10-18 12:25:00,0.66307,0.66334,0.66261,0.6631,554099999.0
2006-10-18 12:30:00,0.66304,0.66353,0.66289,0.66317,534000002.0
2006-10-18 12:35:00,0.66323,0.66349,0.66301,0.66327,440200000.0
2006-10-18 12:40:00,0.66325,0.66335,0.66275,0.66317,538800001.0
2006-10-18 12:45:00,0.66318,0.66332,0.66222,0.66222,503800004.0
2006-10-18 12:50:00,0.66236,0.66247,0.66183,0.66204,511100000.0
2006-10-18 12:55:00,0.66185,0.66243,0.66167,0.6619,634399999.0
2006-10-18 13:00:00,0.6619,0.66224,0.66174,0.6622,550800003.0
2006-10-18 13:05:00,0.66203,0.66238,0.66192,0.66229,450700001.0
2006-10-18 13:10:00,0.66213,0.66247,0.6619,0.66215,510100001.0
2006-10-18 13:15:00,0.66222,0.66246,0.66207,0.66238,495899999.0
2006-10-18 13:20:00,0.66227,0.66246,0.66195,0.66207,525100000.0
2006-10-18 13:25:00,0.66223,0.66245,0.66203,0.66212,517100003.0
2006-10-18 13:30:00,0.66212,0.66298,0.66197,0.66277,500900000.0
2006-10-18 13:35:00,0.66269,0.66288,0.66232,0.66261,426799997.0
2006-10-18 13:40:00,0.66248,0.66309,0.66237,0.66285,584099998.0
2006-10-18 13:45:00,0.66285,0.66304,0.66252,0.66267,568700003.0
2006-10-18 13:50:00,0.66281,0.66324,0.66258,0.66303,515499996.0
2006-10-18 13:55:00,0.66309,0.66322,0.66258,0.66284,581099996.0
2006-10-18 14:00:00,0.66276,0.66331,0.66276,0.66331,459699999.0
2006-10-18 14:05:00,0.66318,0.66329,0.66289,0.6631,475400003.0
2006-10-18 14:10:00,0.66337,0.66337,0.66287,0.66323,604499999.0
2006-10-18 14:15:00,0.66335,0.66364,0.66297,0.66353,582699996.0
2006-10-18 14:20:00,0.66323,0.66375,0.6631,0.66353,454700000.0
2006-10-18 14:25:00,0.66341,0.66385,0.66314,0.66317,520599998.0
2006-10-18 14:30:00,0.66321,0.66375,0.66306,0.66352,558599993.0
2006-10-18 14:35:00,0.66367,0.6638,0.66284,0.66315,539700003.0
2006-10-18 14:40:00,0.66315,0.6632,0.66231,0.66244,565199996.0
2006-10-18 14:45:00,0.66243,0.66338,0.66226,0.66271,518899999.0
2006-10-18 14:50:00,0.6626,0.66305,0.66233,0.66265,651799998.0
2006-10-18 14:55:00,0.66269,0.66325,0.66241,0.66283,491500001.0
2006-10-18 15:00:00,0.66267,0.66312,0.66245,0.66289,431600000.0
2006-10-18 15:05:00,0.66294,0.66332,0.66277,0.66282,668800001.0
2006-10-18 15:10:00,0.6628,0.66291,0.66189,0.66252,601799996.0
2006-10-18 15:15:00,0.66252,0.66276,0.66205,0.66211,578699999.0
2006-10-18 15:20:00,0.66199,0.6626,0.66182,0.66238,653499999.0
2006-10-18 15:25:00,0.66272,0.66324,0.66211,0.66299,540000002.0
2006-10-18 15:30:00,0.66281,0.66306,0.66249,0.66263,632500001.0
2006-10-18 15:35:00,0.6627,0.66307,0.66235,0.66257,489100001.0
2006-10-18 15:40:00,0.66274,0.66284,0.66227,0.6623,596400000.0
2006-10-18 15:45:00,0.66245,0.66279,0.66217,0.66255,474099998.0
2006-10-18 15:50:00,0.66247,0.66309,0.66233,0.66285,484499997.0
2006-10-18 15:55:00,0.66284,0.66324,0.66258,0.66311,538700000.0
2006-10-18 16:00:00,0.66293,0.66327,0.66273,0.66297,605900001.0
2006-10-18 16:05:00,0.66302,0.66335,0.66271,0.6631,505699996.0
2006-10-18 16:10:00,0.66295,0.66335,0.66273,0.66278,604599998.0
2006-10-18 16:15:00,0.66262,0.66334,0.66262,0.66277,458999999.0
2006-10-18 16:20:00,0.66297,0.66351,0.66284,0.66306,559999998.0
2006-10-18 16:25:00,0.66295,0.66338,0.66292,0.66317,531100006.0
2006-10-18 16:30:00,0.66341,0.66375,0.66298,0.66316,595599999.0
2006-10-18 16:35:00,0.66326,0.66353,0.66291,0.66321,532200004.0
2006-10-18 16:40:00,0.66309,0.66338,0.66292,0.66308,498900001.0
2006-10-18 16:45:00,0.66322,0.66325,0.66274,0.66299,607900001.0
2006-10-18 16:50:00,0.66281,0.66312,0.66263,0.66302,431400003.0
2006-10-18 16:55:00,0.66304,0.6633,0.66265,0.66325,539700000.0
2006-10-18 17:00:00,0.6631,0.66321,0.66269,0.66303,569500003.0
2006-10-18 17:05:00,0.66301,0.66345,0.66281,0.6632,490700002.0
2006-10-18 17:10:00,0.66318,0.66334,0.66277,0.66305,584899991.0
2006-10-18 17:15:00,0.66297,0.66319,0.66273,0.66302,639199998.0
2006-10-18 17:20:00,0.66305,0.66315,0.66263,0.6628,559699997.0
2006-10-18 17:25:00,0.66296,0.66303,0.66232,0.66248,384099999.0
2006-10-18 17:30:00,0.66248,0.66291,0.6623,0.66245,551299997.0
2006-10-18 17:35:00,0.66239,0.66283,0.66228,0.66261,506000000.0
2006-10-18 17:40:00,0.66269,0.66286,0.66221,0.66238,485800002.0
2006-10-18 17:45:00,0.66241,0.66273,0.66211,0.66252,494799998.0
2006-10-18 17:50:00,0.66238,0.66271,0.66228,0.66244,627200000.0
2006-10-18 17:55:00,0.66242,0.6632,0.66231,0.66309,465200003.0
2006-10-18 18:00:00,0.66314,0.66339,0.6628,0.66331,786499995.0
2006-10-18 18:05:00,0.66338,0.66346,0.66298,0.66319,994000003.0
2006-10-18 18:10:00,0.66308,0.66335,0.6628,0.66335,565400000.0
2006-10-18 18:15:00,0.66307,0.66349,0.66285,0.66298,1238100006.0
2006-10-18 18:20:00,0.66293,0.66349,0.6628,0.66315,796600002.0
2006-10-18 18:25:00,0.66313,0.66347,0.66292,0.66334,996099999.0
2006-10-18 18:30:00,0.66323,0.66349,0.66288,0.66344,723800001.0
2006-10-18 18:35:00,0.66323,0.6635,0.66308,0.6635,876700002.0
2006-10-18 18:40:00,0.66349,0.66363,0.66319,0.66341,1398399999.0
2006-10-18 18:45:00,0.66351,0.66361,0.663,0.66329,936200003.0
2006-10-18 18:50:00,0.66322,0.66346,0.66305,0.66342,506899998.0
2006-10-18 18:55:00,0.66345,0.66363,0.66295,0.66323,654200000.0
2006-10-18 19:00:00,0.66329,0.66346,0.66298,0.66319,780200003.0
2006-10-18 19:05:00,0.66321,0.66352,0.66287,0.66321,858499996.0
2006-10-18 19:10:00,0.66316,0.66354,0.66303,0.66338,498700003.0
2006-10-18 19:15:00,0.66347,0.66379,0.66311,0.66379,551999997.0
2006-10-18 19:20:00,0.66373,0.66393,0.66344,0.66362,648500002.0
2006-10-18 19:25:00,0.66366,0.66366,0.66324,0.66325,647699998.0
2006-10-18 19:30:00,0.66334,0.66357,0.66318,0.66345,577899994.0
2006-10-18 19:35:00,0.66345,0.66375,0.66316,0.66336,738700002.0
2006-10-18 19:40:00,0.6635,0.6637,0.66325,0.66355,561500002.0
2006-10-18 19:45:00,0.66355,0.66361,0.66323,0.66323,376600000.0
2006-10-18 19:50:00,0.66341,0.6636,0.66313,0.66333,744099998.0
2006-10-18 19:55:00,0.66332,0.6636,0.66319,0.66337,882899998.0
2006-10-18 20:00:00,0.66334,0.6636,0.66307,0.66326,658100002.0
2006-10-18 20:05:00,0.66331,0.66381,0.66312,0.66331,761099997.0
2006-10-18 20:10:00,0.66325,0.66345,0.66311,0.66335,495000001.0
2006-10-18 20:15:00,0.66344,0.6635,0.6631,0.6634,900900001.0
2006-10-18 20:20:00,0.66335,0.6636,0.66317,0.66331,580199995.0
2006-10-18 20:25:00,0.66325,0.66362,0.66293,0.66328,649099999.0
2006-10-18 20:30:00,0.66334,0.66359,0.66322,0.66354,805199996.0
2006-10-18 20:35:00,0.66367,0.66387,0.66307,0.66335,837600007.0
2006-10-18 20:40:00,0.66332,0.66367,0.66323,0.66327,647100002.0
2006-10-18 20:45:00,0.66331,0.66383,0.66319,0.66323,368899995.0
2006-10-18 20:50:00,0.66331,0.66386,0.66331,0.66375,833500002.0
2006-10-18 20:55:00,0.66356,0.66393,0.66305,0.66352,831199993.0
2006-10-18 21:00:00,0.66349,0.66369,0.66325,0.6635,638499997.0
2006-10-18 21:05:00,0.66358,0.66358,0.66326,0.66353,623499998.0
2006-10-18 21:10:00,0.66341,0.66345,0.6631,0.66323,431799997.0
2006-10-18 21:15:00,0.66318,0.66345,0.66303,0.6632,980700003.0
2006-10-18 21:20:00,0.66344,0.66345,0.663,0.66327,476899997.0
2006-10-18 21:25:00,0.66338,0.66349,0.66308,0.66314,554299996.0
2006-10-18 21:30:00,0.66323,0.66367,0.66321,0.66322,478499998.0
2006-10-18 21:35:00,0.66335,0.66363,0.66332,0.6634,758800003.0
2006-10-18 21:40:00,0.66343,0.66349,0.66306,0.66306,625199999.0
2006-10-18 21:45:00,0.66317,0.66322,0.66291,0.66293,399000000.0
2006-10-18 21:50:00,0.66297,0.66328,0.66288,0.66319,461499996.0
2006-10-18 21:55:00,0.66317,0.6633,0.66296,0.66326,595199998.0
2006-10-18 22:00:00,0.66326,0.66347,0.66297,0.66307,567300003.0
2006-10-18 22:05:00,0.66305,0.66339,0.66289,0.66323,499700002.0
2006-10-18 22:10:00,0.66328,0.6633,0.66283,0.66302,436699997.0
2006-10-18 22:15:00,0.66301,0.66313,0.66274,0.66288,475400004.0
2006-10-18 22:20:00,0.66296,0.66316,0.66285,0.66298,576400000.0
2006-10-18 22:25:00,0.66287,0.66319,0.66287,0.66315,515200000.0
2006-10-18 22:30:00,0.66314,0.66318,0.66279,0.66305,514100000.0
2006-10-18 22:35:00,0.6631,0.66333,0.66282,0.66285,513999997.0
2006-10-18 22:40:00,0.663,0.66351,0.66296,0.66332,554799998.0
2006-10-18 22:45:00,0.66335,0.66347,0.66304,0.66321,642299999.0
2006-10-18 22:50:00,0.6634,0.6634,0.66287,0.66306,601200000.0
2006-10-18 22:55:00,0.66302,0.66342,0.66302,0.66304,597499999.0
2006-10-18 23:00:00,0.66302,0.66358,0.663,0.66337,439399998.0
2006-10-18 23:05:00,0.66341,0.66368,0.66335,0.66358,361900000.0
2006-10-18 23:10:00,0.6635,0.66362,0.66321,0.66341,358499998.0
2006-10-18 23:15:00,0.66338,0.66361,0.6633,0.66349,334200000.0
2006-10-18 23:20:00,0.66362,0.66371,0.66338,0.66371,543500000.0
2006-10-18 23:25:00,0.66361,0.6637,0.66335,0.66341,457300000.0
2006-10-18 23:30:00,0.66327,0.6636,0.66323,0.66343,359799997.0
2006-10-18 23:35:00,0.66334,0.66397,0.66334,0.6639,507299997.0
2006-10-18 23:40:00,0.66397,0.66402,0.6638,0.66392,285000001.0
2006-10-18 23:45:00,0.66372,0.66404,0.66372,0.6639,551999998.0
2006-10-18 23:50:00,0.66397,0.6641,0.66375,0.66405,535400001.0
2006-10-18 23:55:00,0.664,0.66415,0.66387,0.66412,536600003.0
2006-10-19 00:00:00,0.66428,0.66448,0.66398,0.66405,370199996.0
2006-10-19 00:05:00,0.66418,0.66428,0.66402,0.66423,365000001.0
2006-10-19 00:10:00,0.66411,0.66435,0.66399,0.66422,366199996.0
2006-10-19 00:15:00,0.6642,0.66447,0.66419,0.66427,331699998.0
2006-10-19 00:20:00,0.66416,0.66453,0.66416,0.66419,435200004.0
2006-10-19 00:25:00,0.66422,0.66442,0.66399,0.66408,510899999.0
2006-10-19 00:30:00,0.66413,0.66414,0.66355,0.66355,321100000.0
2006-10-19 00:35:00,0.66338,0.66382,0.66335,0.66353,502300000.0
2006-10-19 00:40:00,0.66346,0.66358,0.66335,0.66345,378999998.0
2006-10-19 00:45:00,0.66348,0.66369,0.66326,0.66329,361999997.0
2006-10-19 00:50:00,0.66325,0.66351,0.66314,0.66328,397499997.0
2006-10-19 00:55:00,0.66327,0.66343,0.66295,0.66338,429800000.0
2006-10-19 01:00:00,0.66342,0.66371,0.66324,0.6637,476300002.0
2006-10-19 01:05:00,0.66359,0.66375,0.66327,0.66332,350000001.0
2006-10-19 01:10:00,0.66342,0.66369,0.66317,0.66327,440899995.0
2006-10-19 01:15:00,0.66347,0.66362,0.66323,0.66335,373599999.0
2006-10-19 01:20:00,0.66328,0.6635,0.66315,0.6635,386399997.0
2006-10-19 01:25:00,0.66345,0.66365,0.66329,0.6635,473600000.0
2006-10-19 01:30:00,0.6635,0.66359,0.66325,0.66353,436100005.0
2006-10-19 01:35:00,0.66347,0.66362,0.66337,0.66337,402999999.0
2006-10-19 01:40:00,0.66355,0.66361,0.66338,0.66343,330700000.0
2006-10-19 01:45:00,0.66341,0.66359,0.66335,0.66348,450900005.0
2006-10-19 01:50:00,0.66351,0.66365,0.66329,0.66365,402399998.0
2006-10-19 01:55:00,0.66362,0.66365,0.6634,0.6634,527300001.0
2006-10-19 02:00:00,0.6634,0.66358,0.66333,0.66348,378899996.0
2006-10-19 02:05:00,0.66353,0.66362,0.66337,0.66347,329099997.0
2006-10-19 02:10:00,0.66364,0.66384,0.66341,0.66355,490399998.0
2006-10-19 02:15:00,0.66345,0.66362,0.66332,0.66346,343499999.0
2006-10-19 02:20:00,0.66357,0.66362,0.66332,0.66351,506500004.0
2006-10-19 02:25:00,0.66353,0.66374,0.66328,0.66335,341800003.0
2006-10-19 02:30:00,0.66343,0.66366,0.66333,0.6635,575500001.0
2006-10-19 02:35:00,0.66349,0.66363,0.66332,0.6635,504500000.0
2006-10-19 02:40:00,0.66341,0.66352,0.66322,0.6635,435200002.0
2006-10-19 02:45:00,0.66347,0.66363,0.66339,0.66352,342299998.0
2006-10-19 02:50:00,0.66348,0.66348,0.6628,0.66302,565599999.0
2006-10-19 02:55:00,0.663,0.66309,0.66276,0.66285,456299996.0
2006-10-19 03:00:00,0.66293,0.66309,0.6625,0.6625,463499997.0
2006-10-19 03:05:00,0.66246,0.6626,0.66229,0.66238,504899998.0
2006-10-19 03:10:00,0.66249,0.6632,0.66249,0.66295,459499997.0
2006-10-19 03:15:00,0.66306,0.66311,0.6628,0.66296,401899999.0
2006-10-19 03:20:00,0.66299,0.66316,0.66278,0.66293,395299997.0
2006-10-19 03:25:00,0.66292,0.66313,0.66283,0.66293,410599998.0
2006-10-19 03:30:00,0.66303,0.66303,0.66273,0.66283,496300001.0
2006-10-19 03:35:00,0.66288,0.66306,0.66275,0.66306,430499999.0
2006-10-19 03:40:00,0.66306,0.66329,0.66288,0.66306,495299999.0
2006-10-19 03:45:00,0.66309,0.66337,0.66302,0.66328,460200001.0
2006-10-19 03:50:00,0.66314,0.66342,0.6631,0.66342,513499996.0
2006-10-19 03:55:00,0.66328,0.6634,0.66317,0.66325,438299993.0
2006-10-19 04:00:00,0.66328,0.66347,0.66324,0.66327,397099999.0
2006-10-19 04:05:00,0.66323,0.66373,0.66322,0.66355,573199998.0
2006-10-19 04:10:00,0.66343,0.66362,0.66304,0.66304,389100000.0
2006-10-19 04:15:00,0.6631,0.66329,0.66308,0.66309,502899998.0
2006-10-19 04:20:00,0.66314,0.66341,0.66306,0.66306,563700004.0
2006-10-19 04:25:00,0.66327,0.66332,0.66309,0.66314,347200002.0
2006-10-19 04:30:00,0.6632,0.66344,0.66312,0.66343,430299997.0
2006-10-19 04:35:00,0.66346,0.66355,0.66316,0.66347,339000000.0
2006-10-19 04:40:00,0.66343,0.66375,0.66336,0.66348,490300004.0
2006-10-19 04:45:00,0.66349,0.66363,0.66335,0.66343,457500001.0
2006-10-19 04:50:00,0.66351,0.66357,0.66337,0.66357,381099998.0
2006-10-19 04:55:00,0.66351,0.66367,0.66327,0.66348,348600000.0
2006-10-19 05:00:00,0.66359,0.66366,0.66332,0.6635,451299997.0
2006-10-19 05:05:00,0.66358,0.66367,0.6634,0.66353,330299999.0
2006-10-19 05:10:00,0.66346,0.66362,0.66329,0.6635,431900002.0
2006-10-19 05:15:00,0.66349,0.66354,0.66317,0.66354,478999995.0
2006-10-19 05:20:00,0.66351,0.66363,0.66328,0.66341,436200000.0
2006-10-19 05:25:00,0.6633,0.66371,0.6633,0.66371,371199997.0
2006-10-19 05:30:00,0.66365,0.66372,0.66353,0.66368,325699999.0
2006-10-19 05:35:00,0.66373,0.66373,0.66333,0.66353,466499993.0
2006-10-19 05:40:00,0.6636,0.66375,0.66351,0.66368,418799998.0
2006-10-19 05:45:00,0.6636,0.66369,0.66332,0.66366,438100000.0
2006-10-19 05:50:00,0.66361,0.66373,0.66326,0.6635,485499999.0
2006-10-19 05:55:00,0.66351,0.66368,0.66335,0.66364,400800000.0
2006-10-19 06:00:00,0.66358,0.66358,0.66327,0.66328,368599999.0
2006-10-19 06:05:00,0.66338,0.6635,0.66304,0.66317,583699999.0
2006-10-19 06:10:00,0.66315,0.66328,0.66295,0.66308,484499994.0
2006-10-19 06:15:00,0.66311,0.66318,0.66276,0.66302,544299996.0
2006-10-19 06:20:00,0.66302,0.66326,0.6628,0.66298,364300001.0
2006-10-19 06:25:00,0.66301,0.66309,0.66259,0.66271,411099999.0
2006-10-19 06:30:00,0.66249,0.66308,0.66249,0.66308,517800000.0
2006-10-19 06:35:00,0.66288,0.66304,0.66274,0.663,446600002.0
2006-10-19 06:40:00,0.66293,0.66317,0.66275,0.66295,373300000.0
2006-10-19 06:45:00,0.6629,0.663,0.66274,0.66288,429500000.0
2006-10-19 06:50:00,0.66292,0.66305,0.66269,0.6628,500299998.0
2006-10-19 06:55:00,0.66278,0.66293,0.66242,0.66242,421799998.0
2006-10-19 07:00:00,0.66229,0.66249,0.66229,0.66248,316699997.0
2006-10-19 07:05:00,0.66243,0.66262,0.6623,0.66254,381599996.0
2006-10-19 07:10:00,0.66252,0.66265,0.6622,0.66256,278300000.0
2006-10-19 07:15:00,0.66257,0.6629,0.66252,0.6629,432500000.0
2006-10-19 07:20:00,0.66299,0.66299,0.66214,0.66214,322400001.0
2006-10-19 07:25:00,0.66231,0.66263,0.6623,0.66244,554399994.0
2006-10-19 07:30:00,0.66239,0.66279,0.66229,0.66247,393400001.0
2006-10-19 07:35:00,0.66261,0.66278,0.66246,0.66274,509799998.0
2006-10-19 07:40:00,0.66265,0.66286,0.6626,0.66285,423399997.0
2006-10-19 07:45:00,0.66274,0.66286,0.66248,0.66283,498500001.0
2006-10-19 07:50:00,0.66268,0.66268,0.66229,0.6624,519399997.0
2006-10-19 07:55:00,0.6624,0.66281,0.66229,0.6626,393199998.0
2006-10-19 08:00:00,0.66238,0.66279,0.66238,0.66249,504899997.0
2006-10-19 08:05:00,0.6626,0.66277,0.66244,0.6626,524999998.0
2006-10-19 08:10:00,0.66263,0.6628,0.66248,0.66264,430599997.0
2006-10-19 08:15:00,0.66261,0.663,0.6626,0.6626,403400000.0
2006-10-19 08:20:00,0.66269,0.66299,0.66262,0.66278,553300004.0
2006-10-19 08:25:00,0.66268,0.66331,0.66261,0.66315,455799999.0
2006-10-19 08:30:00,0.66312,0.66341,0.66293,0.66341,470199994.0
2006-10-19 08:35:00,0.66336,0.66395,0.66324,0.66384,588199994.0
2006-10-19 08:40:00,0.6638,0.66385,0.66334,0.66335,629899994.0
2006-10-19 08:45:00,0.66347,0.66352,0.66307,0.66309,412699999.0
2006-10-19 08:50:00,0.66308,0.66339,0.66302,0.66331,436200002.0
2006-10-19 08:55:00,0.66334,0.66337,0.66297,0.66326,458399998.0
2006-10-19 09:00:00,0.66328,0.66369,0.6632,0.66363,360399999.0
2006-10-19 09:05:00,0.66355,0.66381,0.66334,0.66334,463100002.0
2006-10-19 09:10:00,0.66339,0.66371,0.66337,0.66346,341800002.0
2006-10-19 09:15:00,0.6634,0.66351,0.66329,0.66342,575900005.0
2006-10-19 09:20:00,0.66345,0.66361,0.66331,0.66334,393100001.0
2006-10-19 09:25:00,0.66337,0.66357,0.66326,0.66344,362500001.0
2006-10-19 09:30:00,0.66355,0.66389,0.66352,0.66384,313000003.0
2006-10-19 09:35:00,0.66387,0.66404,0.6636,0.664,471299995.0
2006-10-19 09:40:00,0.66387,0.66396,0.66367,0.66375,452199997.0
2006-10-19 09:45:00,0.66366,0.66388,0.66357,0.66372,510599996.0
2006-10-19 09:50:00,0.6637,0.66371,0.66312,0.66338,333500002.0
2006-10-19 09:55:00,0.66308,0.66309,0.66265,0.66298,463600004.0
2006-10-19 10:00:00,0.66309,0.66327,0.66269,0.66288,536599999.0
2006-10-19 10:05:00,0.66274,0.66323,0.66238,0.66289,473700000.0
2006-10-19 10:10:00,0.66309,0.66338,0.66273,0.66325,563500001.0
2006-10-19 10:15:00,0.66322,0.66337,0.6627,0.66332,565400005.0
2006-10-19 10:20:00,0.66335,0.66382,0.66255,0.66377,539500001.0
2006-10-19 10:25:00,0.66396,0.66441,0.66351,0.66372,570400001.0
2006-10-19 10:30:00,0.66366,0.66409,0.66341,0.66371,551699995.0
2006-10-19 10:35:00,0.66372,0.66393,0.66317,0.66326,623000000.0
2006-10-19 10:40:00,0.66372,0.66376,0.66298,0.66315,557799999.0
2006-10-19 10:45:00,0.66333,0.66381,0.66303,0.66345,617900002.0
2006-10-19 10:50:00,0.66352,0.66375,0.66306,0.66351,463699999.0
2006-10-19 10:55:00,0.66353,0.66399,0.66325,0.66365,530699998.0
2006-10-19 11:00:00,0.66373,0.66411,0.66343,0.66357,604800000.0
2006-10-19 11:05:00,0.66345,0.66415,0.66335,0.66394,575000004.0
2006-10-19 11:10:00,0.66392,0.66405,0.66339,0.66356,483099998.0
2006-10-19 11:15:00,0.66348,0.66416,0.66321,0.66391,623299997.0
2006-10-19 11:20:00,0.66402,0.6641,0.66342,0.66386,507099997.0
2006-10-19 11:25:00,0.6637,0.66402,0.66349,0.66377,495199995.0
2006-10-19 11:30:00,0.66364,0.66404,0.66345,0.66376,514899999.0
2006-10-19 11:35:00,0.66377,0.66416,0.66345,0.66383,636199996.0
2006-10-19 11:40:00,0.66385,0.66405,0.66349,0.66369,450499996.0
2006-10-19 11:45:00,0.66363,0.66402,0.66342,0.6637,580600007.0
2006-10-19 11:50:00,0.66377,0.66402,0.66358,0.6639,620000002.0
2006-10-19 11:55:00,0.66396,0.66409,0.66357,0.66399,577900002.0
2006-10-19 12:00:00,0.66389,0.66411,0.66363,0.66383,735699994.0
2006-10-19 12:05:00,0.66401,0.66413,0.66366,0.66392,464599996.0
2006-10-19 12:10:00,0.66383,0.66412,0.66373,0.66392,473799997.0
2006-10-19 12:15:00,0.66395,0.6644,0.66385,0.66407,533600002.0
2006-10-19 12:20:00,0.66429,0.66429,0.66369,0.66399,503400000.0
2006-10-19 12:25:00,0.664,0.66414,0.6638,0.66397,433599999.0
2006-10-19 12:30:00,0.66401,0.66424,0.66381,0.66396,478399998.0
2006-10-19 12:35:00,0.66419,0.66433,0.66371,0.66396,568900003.0
2006-10-19 12:40:00,0.66393,0.66445,0.66391,0.66417,482900001.0
2006-10-19 12:45:00,0.66399,0.66428,0.66378,0.66398,477100000.0
2006-10-19 12:50:00,0.66383,0.66437,0.66383,0.66431,492100001.0
2006-10-19 12:55:00,0.66402,0.66446,0.66401,0.6644,606900002.0
2006-10-19 13:00:00,0.66438,0.66442,0.66395,0.66429,606699998.0
2006-10-19 13:05:00,0.66422,0.66447,0.66405,0.66424,446599998.0
2006-10-19 13:10:00,0.66426,0.66451,0.66405,0.66428,470399998.0
2006-10-19 13:15:00,0.66428,0.66499,0.66428,0.66459,449100000.0
2006-10-19 13:20:00,0.66439,0.66537,0.66439,0.66506,607300002.0
2006-10-19 13:25:00,0.66487,0.66493,0.66383,0.66405,465800001.0
2006-10-19 13:30:00,0.66402,0.66423,0.66369,0.66398,526600006.0
2006-10-19 13:35:00,0.66412,0.6643,0.66374,0.66382,520699997.0
2006-10-19 13:40:00,0.66383,0.66429,0.66335,0.66402,622299998.0
2006-10-19 13:45:00,0.66407,0.66451,0.66375,0.66387,512300002.0
2006-10-19 13:50:00,0.66366,0.66461,0.66366,0.66433,517399995.0
2006-10-19 13:55:00,0.66445,0.66464,0.6639,0.66421,461399998.0
2006-10-19 14:00:00,0.6643,0.66463,0.664,0.6646,528999999.0
2006-10-19 14:05:00,0.66446,0.66461,0.66415,0.6643,519200001.0
2006-10-19 14:10:00,0.66428,0.66465,0.66419,0.66436,522200000.0
2006-10-19 14:15:00,0.66444,0.66458,0.66393,0.66453,577599998.0
2006-10-19 14:20:00,0.66455,0.66504,0.66405,0.66474,580000000.0
2006-10-19 14:25:00,0.66478,0.66514,0.66445,0.66481,557599994.0
2006-10-19 14:30:00,0.6648,0.66496,0.66393,0.66432,545699997.0
2006-10-19 14:35:00,0.66435,0.66439,0.66363,0.66393,536399999.0
2006-10-19 14:40:00,0.66381,0.66411,0.66349,0.664,580299999.0
2006-10-19 14:45:00,0.66398,0.66437,0.66365,0.6639,515999997.0
2006-10-19 14:50:00,0.66408,0.66488,0.66393,0.66464,613100007.0
2006-10-19 14:55:00,0.66462,0.66485,0.66428,0.6643,564799996.0
2006-10-19 15:00:00,0.66438,0.66455,0.66397,0.66419,423700003.0
2006-10-19 15:05:00,0.66417,0.66437,0.66387,0.66413,743399999.0
2006-10-19 15:10:00,0.66411,0.66429,0.66377,0.66383,615399993.0
2006-10-19 15:15:00,0.66378,0.66438,0.66371,0.66411,475500000.0
2006-10-19 15:20:00,0.66422,0.66432,0.66377,0.6641,545900001.0
2006-10-19 15:25:00,0.664,0.66456,0.66374,0.66419,477200001.0
2006-10-19 15:30:00,0.66418,0.66446,0.664,0.66416,475000002.0
2006-10-19 15:35:00,0.66426,0.66447,0.66408,0.66432,497200001.0
2006-10-19 15:40:00,0.66444,0.6652,0.66438,0.66516,553000001.0
2006-10-19 15:45:00,0.66517,0.66525,0.6645,0.66486,471199998.0
2006-10-19 15:50:00,0.66492,0.66561,0.66458,0.66521,553699995.0
2006-10-19 15:55:00,0.66526,0.66557,0.66487,0.6655,581800000.0
2006-10-19 16:00:00,0.6652,0.66553,0.66441,0.66501,679499998.0
2006-10-19 16:05:00,0.66499,0.6654,0.66417,0.66437,487300000.0
2006-10-19 16:10:00,0.66414,0.6648,0.66405,0.66456,569999996.0
2006-10-19 16:15:00,0.66467,0.66505,0.66425,0.66453,706299998.0
2006-10-19 16:20:00,0.66453,0.66499,0.66434,0.66476,533799996.0
2006-10-19 16:25:00,0.66461,0.66491,0.66442,0.66472,456100001.0
2006-10-19 16:30:00,0.66489,0.665,0.66454,0.66474,546400002.0
2006-10-19 16:35:00,0.66453,0.66503,0.66447,0.66467,474199998.0
2006-10-19 16:40:00,0.66468,0.6652,0.66444,0.6651,455099998.0
2006-10-19 16:45:00,0.66522,0.66549,0.66478,0.66545,597300002.0
2006-10-19 16:50:00,0.66543,0.66563,0.66498,0.66518,552499994.0
2006-10-19 16:55:00,0.66517,0.66555,0.6648,0.66539,530999998.0
2006-10-19 17:00:00,0.66521,0.66567,0.66503,0.66523,585399996.0
2006-10-19 17:05:00,0.66509,0.6654,0.66487,0.6654,493700006.0
2006-10-19 17:10:00,0.66515,0.66562,0.66502,0.66524,442399997.0
2006-10-19 17:15:00,0.66557,0.66557,0.66479,0.66498,555000001.0
2006-10-19 17:20:00,0.6649,0.66534,0.66455,0.66517,552100000.0
2006-10-19 17:25:00,0.66504,0.6654,0.66474,0.66525,500400000.0
2006-10-19 17:30:00,0.66518,0.66588,0.66493,0.6657,450299997.0
2006-10-19 17:35:00,0.66604,0.66682,0.66555,0.66652,622899996.0
2006-10-19 17:40:00,0.66652,0.66714,0.66608,0.66684,552199999.0
2006-10-19 17:45:00,0.66678,0.66757,0.66661,0.66719,564300001.0
2006-10-19 17:50:00,0.66727,0.66746,0.66688,0.66727,512700000.0
2006-10-19 17:55:00,0.66726,0.66754,0.66654,0.66712,625099998.0
2006-10-19 18:00:00,0.66733,0.66791,0.66684,0.66715,817100002.0
2006-10-19 18:05:00,0.66707,0.66771,0.66691,0.66721,1083699996.0
2006-10-19 18:10:00,0.66722,0.66763,0.66693,0.66698,476400004.0
2006-10-19 18:15:00,0.66692,0.6674,0.66652,0.66662,1283599999.0
2006-10-19 18:20:00,0.6667,0.6672,0.66644,0.66678,871700002.0
2006-10-19 18:25:00,0.66674,0.66704,0.66633,0.66681,921900003.0
2006-10-19 18:30:00,0.66671,0.66742,0.66656,0.66703,735300006.0
2006-10-19 18:35:00,0.66706,0.66749,0.66677,0.66733,838699998.0
2006-10-19 18:40:00,0.66722,0.66789,0.66701,0.66768,1600499992.0
2006-10-19 18:45:00,0.66756,0.66783,0.667,0.66707,1041100001.0
2006-10-19 18:50:00,0.66718,0.66746,0.667,0.66731,592699994.0
2006-10-19 18:55:00,0.66748,0.66834,0.66717,0.6679,624000000.0
2006-10-19 19:00:00,0.66814,0.66822,0.66765,0.66794,682000002.0
2006-10-19 19:05:00,0.6679,0.66887,0.66751,0.66864,973399999.0
2006-10-19 19:10:00,0.66831,0.66843,0.66759,0.66763,604899998.0
2006-10-19 19:15:00,0.66795,0.66802,0.66756,0.66792,635599996.0
2006-10-19 19:20:00,0.66782,0.66812,0.66758,0.66758,616299997.0
2006-10-19 19:25:00,0.66771,0.66801,0.66746,0.66757,628800000.0
2006-10-19 19:30:00,0.66774,0.66793,0.66736,0.6676,675199996.0
2006-10-19 19:35:00,0.66756,0.66779,0.66711,0.66757,756399997.0
2006-10-19 19:40:00,0.66761,0.66797,0.66743,0.66797,509899998.0
2006-10-19 19:45:00,0.66784,0.66813,0.66747,0.66767,549299998.0
2006-10-19 19:50:00,0.66824,0.66873,0.66779,0.66843,751099999.0
2006-10-19 19:55:00,0.66838,0.66879,0.66816,0.66827,1042600005.0
2006-10-19 20:00:00,0.6683,0.66857,0.668,0.66843,826600000.0
2006-10-19 20:05:00,0.66841,0.66899,0.66807,0.66868,802100000.0
2006-10-19 20:10:00,0.66848,0.66894,0.66837,0.66871,461199999.0
2006-10-19 20:15:00,0.66864,0.66891,0.66835,0.66852,1131600000.0
2006-10-19 20:20:00,0.66864,0.66897,0.66817,0.66828,493900002.0
2006-10-19 20:25:00,0.66868,0.66868,0.66809,0.6683,608900000.0
2006-10-19 20:30:00,0.6683,0.66849,0.66783,0.66818,928300004.0
2006-10-19 20:35:00,0.66814,0.66879,0.66797,0.6687,768299995.0
2006-10-19 20:40:00,0.6686,0.66915,0.66843,0.66869,660800000.0
2006-10-19 20:45:00,0.66866,0.66895,0.66812,0.6686,586199994.0
2006-10-19 20:50:00,0.66863,0.66882,0.66844,0.66872,961299999.0
2006-10-19 20:55:00,0.66887,0.66887,0.66811,0.6684,870299997.0
2006-10-19 21:00:00,0.66847,0.66865,0.66813,0.6684,648800002.0
2006-10-19 21:05:00,0.66826,0.66852,0.66782,0.66828,808999996.0
2006-10-19 21:10:00,0.66821,0.66822,0.66773,0.66785,584899992.0
2006-10-19 21:15:00,0.66788,0.66824,0.66765,0.66797,642399999.0
2006-10-19 21:20:00,0.66805,0.66854,0.66782,0.66841,705699998.0
2006-10-19 21:25:00,0.66813,0.66851,0.66809,0.66833,634100000.0
2006-10-19 21:30:00,0.66842,0.66866,0.66815,0.66836,538400001.0
2006-10-19 21:35:00,0.66834,0.6686,0.66805,0.66835,688599996.0
2006-10-19 21:40:00,0.66825,0.66844,0.66781,0.66804,544799998.0
2006-10-19 21:45:00,0.66823,0.66839,0.66804,0.66813,426900002.0
2006-10-19 21:50:00,0.66809,0.66845,0.66793,0.66828,530300002.0
2006-10-19 21:55:00,0.66824,0.66851,0.66791,0.66827,546700002.0
2006-10-19 22:00:00,0.66833,0.66854,0.66811,0.6685,426699999.0
2006-10-19 22:05:00,0.66845,0.66873,0.66824,0.66849,563700001.0
2006-10-19 22:10:00,0.66854,0.66875,0.6682,0.66831,506399999.0
2006-10-19 22:15:00,0.66834,0.66857,0.66811,0.6682,462399998.0
2006-10-19 22:20:00,0.66842,0.66849,0.66813,0.66834,588700002.0
2006-10-19 22:25:00,0.66815,0.66848,0.66794,0.66813,719699993.0
2006-10-19 22:30:00,0.66813,0.66842,0.66775,0.66807,579899998.0
2006-10-19 22:35:00,0.66806,0.66853,0.66792,0.66835,654299998.0
2006-10-19 22:40:00,0.66826,0.66847,0.668,0.6682,572799998.0
2006-10-19 22:45:00,0.66828,0.66853,0.66781,0.66827,696399997.0
2006-10-19 22:50:00,0.66839,0.66858,0.66799,0.66809,574200002.0
2006-10-19 22:55:00,0.66818,0.66846,0.66782,0.668,641600002.0
2006-10-19 23:00:00,0.6681,0.66835,0.66799,0.66812,476199995.0
2006-10-19 23:05:00,0.66816,0.66841,0.66793,0.6682,598599999.0
2006-10-19 23:10:00,0.66826,0.66848,0.66805,0.66811,543099997.0
2006-10-19 23:15:00,0.66819,0.66835,0.66798,0.66831,527400004.0
2006-10-19 23:20:00,0.66824,0.66856,0.66807,0.66818,672400004.0
2006-10-19 23:25:00,0.66838,0.66854,0.66789,0.6682,497399999.0
2006-10-19 23:30:00,0.66833,0.66845,0.66809,0.66824,494299995.0
2006-10-19 23:35:00,0.66832,0.66832,0.66764,0.668,445200003.0
2006-10-19 23:40:00,0.66797,0.6681,0.66763,0.66791,541700005.0
2006-10-19 23:45:00,0.66814,0.66814,0.66751,0.66782,673199999.0
2006-10-19 23:50:00,0.66782,0.66799,0.66754,0.66775,563099997.0
2006-10-19 23:55:00,0.66789,0.6679,0.66704,0.66724,521299995.0
2006-10-20 00:00:00,0.66721,0.66743,0.66712,0.66727,721199994.0
2006-10-20 00:05:00,0.6674,0.66749,0.66707,0.66731,443499998.0
2006-10-20 00:10:00,0.66713,0.66744,0.66706,0.66729,432199999.0
2006-10-20 00:15:00,0.66732,0.6675,0.66705,0.66742,475799998.0
2006-10-20 00:20:00,0.6675,0.66758,0.66718,0.6673,581299997.0
2006-10-20 00:25:00,0.66735,0.66761,0.66722,0.66737,509500000.0
2006-10-20 00:30:00,0.66721,0.66761,0.66708,0.6675,651299993.0
2006-10-20 00:35:00,0.66736,0.66755,0.66731,0.66745,408500001.0
2006-10-20 00:40:00,0.66738,0.66775,0.66727,0.66755,573000003.0
2006-10-20 00:45:00,0.6677,0.66795,0.66746,0.66775,535199998.0
2006-10-20 00:50:00,0.66772,0.66797,0.66751,0.6679,531800001.0
2006-10-20 00:55:00,0.66789,0.66795,0.66761,0.66783,564200004.0
2006-10-20 01:00:00,0.66797,0.66801,0.66739,0.66749,669600002.0
2006-10-20 01:05:00,0.66759,0.66781,0.6673,0.66757,503600004.0
2006-10-20 01:10:00,0.66753,0.66788,0.66741,0.66782,564999998.0
2006-10-20 01:15:00,0.66795,0.66802,0.66755,0.66779,538299999.0
2006-10-20 01:20:00,0.66794,0.66794,0.66748,0.6677,492899998.0
2006-10-20 01:25:00,0.66773,0.66778,0.66735,0.6676,612799996.0
2006-10-20 01:30:00,0.66774,0.66774,0.66705,0.66726,485299996.0
2006-10-20 01:35:00,0.66743,0.66758,0.66708,0.66715,539200001.0
2006-10-20 01:40:00,0.66744,0.66744,0.66699,0.6673,540899998.0
2006-10-20 01:45:00,0.66733,0.66751,0.66708,0.66718,454200004.0
2006-10-20 01:50:00,0.66708,0.66741,0.66689,0.66724,526000002.0
2006-10-20 01:55:00,0.66731,0.6677,0.66716,0.6673,557899997.0
2006-10-20 02:00:00,0.66747,0.66758,0.66716,0.66737,638299997.0
2006-10-20 02:05:00,0.66733,0.66776,0.66715,0.66756,533399993.0
2006-10-20 02:10:00,0.6675,0.66766,0.66727,0.66749,522900003.0
2006-10-20 02:15:00,0.6675,0.6676,0.66718,0.66731,479400000.0
2006-10-20 02:20:00,0.6675,0.6676,0.66717,0.66749,457000003.0
2006-10-20 02:25:00,0.66744,0.66767,0.66735,0.66751,543899997.0
2006-10-20 02:30:00,0.66763,0.6677,0.66717,0.66742,498900001.0
2006-10-20 02:35:00,0.66718,0.66738,0.66686,0.66695,569499998.0
2006-10-20 02:40:00,0.66689,0.66731,0.66684,0.66712,526799998.0
2006-10-20 02:45:00,0.66737,0.66737,0.66689,0.66707,482399998.0
2006-10-20 02:50:00,0.66713,0.66737,0.66694,0.66723,621200003.0
2006-10-20 02:55:00,0.66712,0.66745,0.66698,0.66727,389099998.0
2006-10-20 03:00:00,0.66723,0.6676,0.66699,0.6673,488599995.0
2006-10-20 03:05:00,0.6673,0.66791,0.66712,0.66768,600799995.0
2006-10-20 03:10:00,0.66768,0.66785,0.66735,0.66753,518699999.0
2006-10-20 03:15:00,0.66767,0.66777,0.66735,0.66739,532199998.0
2006-10-20 03:20:00,0.66751,0.66785,0.66734,0.6678,544899996.0
2006-10-20 03:25:00,0.66792,0.6681,0.66763,0.66787,584499995.0
2006-10-20 03:30:00,0.66775,0.66794,0.66745,0.66755,626500000.0
2006-10-20 03:35:00,0.66766,0.66796,0.66752,0.66761,571400000.0
2006-10-20 03:40:00,0.66769,0.66789,0.66757,0.66772,487200000.0
2006-10-20 03:45:00,0.66761,0.66782,0.6673,0.66782,602500001.0
2006-10-20 03:50:00,0.66761,0.66778,0.66731,0.66753,451700002.0
2006-10-20 03:55:00,0.66742,0.66764,0.6673,0.66743,473499997.0
2006-10-20 04:00:00,0.66745,0.66762,0.66711,0.6675,448500000.0
2006-10-20 04:05:00,0.66739,0.66764,0.66713,0.66726,489100000.0
2006-10-20 04:10:00,0.66713,0.66764,0.66711,0.66732,479100000.0
2006-10-20 04:15:00,0.66733,0.66751,0.66684,0.66725,537400000.0
2006-10-20 04:20:00,0.66723,0.66758,0.66688,0.66718,601300000.0
2006-10-20 04:25:00,0.66719,0.66737,0.66683,0.66715,416799997.0
2006-10-20 04:30:00,0.66734,0.66736,0.66675,0.66701,408599997.0
2006-10-20 04:35:00,0.66714,0.66755,0.66696,0.66749,447999998.0
2006-10-20 04:40:00,0.66732,0.66754,0.66709,0.66713,624099997.0
2006-10-20 04:45:00,0.66748,0.66758,0.6671,0.66736,601399999.0
2006-10-20 04:50:00,0.66742,0.66757,0.66704,0.66733,510199998.0
2006-10-20 04:55:00,0.6673,0.6675,0.667,0.6674,469899999.0
2006-10-20 05:00:00,0.66733,0.66752,0.6671,0.66737,557000003.0
2006-10-20 05:05:00,0.66742,0.66745,0.66695,0.66712,418900000.0
2006-10-20 05:10:00,0.66706,0.66767,0.667,0.66722,521300000.0
2006-10-20 05:15:00,0.66729,0.66778,0.66722,0.6676,509099998.0
2006-10-20 05:20:00,0.66764,0.66764,0.66707,0.66746,463200000.0
2006-10-20 05:25:00,0.66752,0.66772,0.66723,0.66755,675500002.0
2006-10-20 05:30:00,0.66749,0.66755,0.667,0.66727,637700003.0
2006-10-20 05:35:00,0.66732,0.66757,0.66701,0.66742,602300000.0
2006-10-20 05:40:00,0.6675,0.66767,0.66717,0.66747,376599998.0
2006-10-20 05:45:00,0.66745,0.66773,0.66715,0.66734,561500004.0
2006-10-20 05:50:00,0.66743,0.66767,0.66723,0.66738,492900000.0
2006-10-20 05:55:00,0.66743,0.66754,0.66721,0.66746,578100003.0
2006-10-20 06:00:00,0.66731,0.66765,0.66727,0.66739,465399995.0
2006-10-20 06:05:00,0.6674,0.66759,0.66725,0.66737,540200002.0
2006-10-20 06:10:00,0.66729,0.66766,0.66717,0.66736,345100001.0
2006-10-20 06:15:00,0.66742,0.66757,0.66722,0.66748,582500002.0
2006-10-20 06:20:00,0.66751,0.66776,0.66703,0.66753,559899995.0
2006-10-20 06:25:00,0.66774,0.66776,0.66724,0.66766,512700002.0
2006-10-20 06:30:00,0.66742,0.66767,0.66721,0.66749,493599997.0
2006-10-20 06:35:00,0.66741,0.6676,0.66731,0.66751,466799998.0
2006-10-20 06:40:00,0.66743,0.66757,0.66699,0.66739,601900000.0
2006-10-20 06:45:00,0.66738,0.66749,0.66704,0.66704,466000000.0
2006-10-20 06:50:00,0.66706,0.66743,0.66686,0.66704,535500000.0
2006-10-20 06:55:00,0.66717,0.66772,0.66713,0.66754,458400001.0
2006-10-20 07:00:00,0.66746,0.66774,0.66718,0.66743,524400002.0
2006-10-20 07:05:00,0.66761,0.66799,0.66736,0.66772,572199996.0
2006-10-20 07:10:00,0.66759,0.66797,0.66733,0.66785,552699999.0
2006-10-20 07:15:00,0.66784,0.66798,0.66737,0.6677,503199997.0
2006-10-20 07:20:00,0.66733,0.66794,0.66718,0.66718,579599999.0
2006-10-20 07:25:00,0.66746,0.66789,0.66742,0.66772,532200002.0
2006-10-20 07:30:00,0.66759,0.66795,0.66738,0.66743,475100000.0
2006-10-20 07:35:00,0.66768,0.6679,0.66712,0.66738,466499999.0
2006-10-20 07:40:00,0.66742,0.66778,0.66718,0.66768,652300001.0
2006-10-20 07:45:00,0.66753,0.66787,0.66721,0.66743,586899998.0
2006-10-20 07:50:00,0.66724,0.66749,0.66689,0.66715,689199998.0
2006-10-20 07:55:00,0.66721,0.66778,0.66715,0.66761,525999999.0
2006-10-20 08:00:00,0.66755,0.66774,0.66701,0.66751,678400001.0
2006-10-20 08:05:00,0.66728,0.66774,0.66721,0.6676,548300001.0
2006-10-20 08:10:00,0.66775,0.6679,0.66731,0.66781,436699999.0
2006-10-20 08:15:00,0.66775,0.66783,0.66719,0.66762,578299998.0
2006-10-20 08:20:00,0.6676,0.66779,0.66732,0.6677,567800002.0
2006-10-20 08:25:00,0.66769,0.66778,0.66723,0.66749,651299999.0
2006-10-20 08:30:00,0.66743,0.66767,0.66688,0.66729,483200000.0
2006-10-20 08:35:00,0.66736,0.6677,0.66693,0.66731,464499999.0
2006-10-20 08:40:00,0.66737,0.66775,0.66706,0.6676,531200001.0
2006-10-20 08:45:00,0.66762,0.66782,0.66722,0.66742,517599999.0
2006-10-20 08:50:00,0.66734,0.66782,0.66702,0.66755,546499999.0
2006-10-20 08:55:00,0.66773,0.66791,0.66741,0.66785,447000000.0
2006-10-20 09:00:00,0.66785,0.66797,0.66765,0.66791,640700002.0
2006-10-20 09:05:00,0.66775,0.66813,0.66753,0.66762,544199998.0
2006-10-20 09:10:00,0.6677,0.6678,0.66693,0.66726,652499994.0
2006-10-20 09:15:00,0.66718,0.66766,0.66687,0.66715,514999998.0
2006-10-20 09:20:00,0.66713,0.66738,0.66688,0.66711,532500007.0
2006-10-20 09:25:00,0.66719,0.6674,0.66644,0.66685,692200000.0
2006-10-20 09:30:00,0.66673,0.6671,0.66661,0.66697,536800003.0
2006-10-20 09:35:00,0.66696,0.66699,0.66663,0.6668,665400003.0
2006-10-20 09:40:00,0.66684,0.66703,0.66655,0.66681,517900002.0
2006-10-20 09:45:00,0.66681,0.667,0.66655,0.66682,470399998.0
2006-10-20 09:50:00,0.66676,0.66699,0.66645,0.66694,430800000.0
2006-10-20 09:55:00,0.66682,0.66694,0.66647,0.66683,506099996.0
2006-10-20 10:00:00,0.66682,0.66699,0.66646,0.66646,446100002.0
2006-10-20 10:05:00,0.66658,0.66762,0.66658,0.66692,458200001.0
2006-10-20 10:10:00,0.66686,0.66711,0.66661,0.66687,554899998.0
2006-10-20 10:15:00,0.66686,0.66718,0.66652,0.66678,464500001.0
2006-10-20 10:20:00,0.6667,0.66699,0.66655,0.66662,523000002.0
2006-10-20 10:25:00,0.66656,0.66697,0.66644,0.66663,545400001.0
2006-10-20 10:30:00,0.66641,0.66704,0.66627,0.66689,673699996.0
2006-10-20 10:35:00,0.66692,0.667,0.66639,0.667,443999998.0
2006-10-20 10:40:00,0.66691,0.66701,0.66649,0.66679,472000003.0
2006-10-20 10:45:00,0.66683,0.66708,0.66649,0.66676,636800000.0
2006-10-20 10:50:00,0.66681,0.66753,0.6666,0.66727,499599999.0
2006-10-20 10:55:00,0.66723,0.66764,0.6671,0.66736,492600000.0
2006-10-20 11:00:00,0.66728,0.66787,0.6672,0.66745,546400001.0
2006-10-20 11:05:00,0.66756,0.66789,0.66736,0.6677,458499999.0
2006-10-20 11:10:00,0.66749,0.66796,0.66729,0.66762,524899999.0
2006-10-20 11:15:00,0.66772,0.6678,0.66729,0.66772,616699999.0
2006-10-20 11:20:00,0.66778,0.66785,0.66721,0.66744,528200000.0
2006-10-20 11:25:00,0.66736,0.66797,0.66719,0.66767,554100002.0
2006-10-20 11:30:00,0.66733,0.66827,0.66725,0.66797,540999994.0
2006-10-20 11:35:00,0.66798,0.66867,0.66768,0.66866,696999999.0
2006-10-20 11:40:00,0.66847,0.66876,0.66822,0.66842,463000005.0
2006-10-20 11:45:00,0.66854,0.66879,0.66832,0.66867,623500000.0
2006-10-20 11:50:00,0.66858,0.66896,0.66778,0.66802,554899997.0
2006-10-20 11:55:00,0.66794,0.6685,0.66773,0.66782,529399999.0
2006-10-20 12:00:00,0.66775,0.66851,0.66755,0.66782,575900005.0
2006-10-20 12:05:00,0.66787,0.66797,0.66754,0.66794,519599998.0
2006-10-20 12:10:00,0.66786,0.66804,0.66747,0.66794,490100000.0
2006-10-20 12:15:00,0.66792,0.66799,0.66753,0.66791,544099995.0
2006-10-20 12:20:00,0.66795,0.66799,0.66752,0.66777,558200000.0
2006-10-20 12:25:00,0.66771,0.66819,0.66767,0.66808,532300000.0
2006-10-20 12:30:00,0.66793,0.66828,0.66781,0.66815,621799996.0
2006-10-20 12:35:00,0.66816,0.66836,0.66763,0.66836,418300000.0
2006-10-20 12:40:00,0.66834,0.66843,0.66777,0.6682,623100001.0
2006-10-20 12:45:00,0.66827,0.66837,0.66771,0.668,627599996.0
2006-10-20 12:50:00,0.66794,0.66825,0.66756,0.66808,534200002.0
2006-10-20 12:55:00,0.6678,0.66815,0.66758,0.66783,632999994.0
2006-10-20 13:00:00,0.66797,0.6682,0.66773,0.66804,627000003.0
2006-10-20 13:05:00,0.66819,0.66848,0.66784,0.66803,534799997.0
2006-10-20 13:10:00,0.66828,0.66861,0.66801,0.66851,580600000.0
2006-10-20 13:15:00,0.66823,0.66884,0.66821,0.66864,479899999.0
2006-10-20 13:20:00,0.66855,0.66888,0.66822,0.66872,602099997.0
2006-10-20 13:25:00,0.66879,0.66879,0.66815,0.66829,520000001.0
2006-10-20 13:30:00,0.66816,0.66854,0.66815,0.66847,545599996.0
2006-10-20 13:35:00,0.66858,0.66858,0.6681,0.66839,517000000.0
2006-10-20 13:40:00,0.66854,0.66875,0.66819,0.66868,614700000.0
2006-10-20 13:45:00,0.66872,0.66896,0.6685,0.66868,445100002.0
2006-10-20 13:50:00,0.66869,0.66876,0.66829,0.66851,572100002.0
2006-10-20 13:55:00,0.66832,0.66845,0.66788,0.66826,560800005.0
2006-10-20 14:00:00,0.66829,0.66873,0.66787,0.6685,472799997.0
2006-10-20 14:05:00,0.66857,0.66879,0.66814,0.6684,558100001.0
2006-10-20 14:10:00,0.66856,0.66908,0.66842,0.66877,642999998.0
2006-10-20 14:15:00,0.66898,0.66903,0.66823,0.66823,559599999.0
2006-10-20 14:20:00,0.66806,0.66862,0.66793,0.66796,533999998.0
2006-10-20 14:25:00,0.66857,0.66857,0.66823,0.6683,446699999.0
2006-10-20 14:30:00,0.6684,0.66847,0.66761,0.66793,407500002.0
2006-10-20 14:35:00,0.66806,0.66833,0.66752,0.66822,633699999.0
2006-10-20 14:40:00,0.66829,0.66863,0.6679,0.66863,570199999.0
2006-10-20 14:45:00,0.66849,0.66868,0.66794,0.66813,571599998.0
2006-10-20 14:50:00,0.66836,0.66855,0.66782,0.66805,449699999.0
2006-10-20 14:55:00,0.66825,0.66846,0.6679,0.66813,608799995.0
2006-10-20 15:00:00,0.66812,0.66879,0.66799,0.66844,486799995.0
2006-10-20 15:05:00,0.66862,0.66881,0.66837,0.66851,594400002.0
2006-10-20 15:10:00,0.66855,0.66879,0.66839,0.66853,614399998.0
2006-10-20 15:15:00,0.66851,0.66884,0.6679,0.66837,568200000.0
2006-10-20 15:20:00,0.66818,0.66818,0.66764,0.66787,613699996.0
2006-10-20 15:25:00,0.66788,0.66836,0.66769,0.66806,521000002.0
2006-10-20 15:30:00,0.66793,0.66827,0.66785,0.668,612299997.0
2006-10-20 15:35:00,0.6681,0.66829,0.66788,0.66822,496199998.0
2006-10-20 15:40:00,0.66829,0.66833,0.66775,0.6681,529700001.0
2006-10-20 15:45:00,0.66802,0.66817,0.66766,0.66787,577200004.0
2006-10-20 15:50:00,0.66769,0.66787,0.66741,0.66775,500499995.0
2006-10-20 15:55:00,0.66776,0.6679,0.66759,0.66778,619499998.0
2006-10-20 16:00:00,0.66786,0.66806,0.66706,0.66715,574699998.0
2006-10-20 16:05:00,0.6673,0.6675,0.6669,0.66727,581899998.0
2006-10-20 16:10:00,0.66744,0.66759,0.6669,0.66718,623399997.0
2006-10-20 16:15:00,0.66716,0.66743,0.66684,0.66727,589799998.0
2006-10-20 16:20:00,0.66733,0.66775,0.66711,0.6675,594999995.0
2006-10-20 16:25:00,0.6674,0.66776,0.66713,0.66722,455200002.0
2006-10-20 16:30:00,0.6674,0.66767,0.6671,0.66728,697399999.0
2006-10-20 16:35:00,0.66733,0.66751,0.66705,0.66719,519099998.0
2006-10-20 16:40:00,0.66726,0.66738,0.66684,0.66738,439400001.0
2006-10-20 16:45:00,0.6673,0.66748,0.66706,0.66741,527700001.0
2006-10-20 16:50:00,0.66734,0.6675,0.66687,0.66707,437199998.0
2006-10-20 16:55:00,0.6671,0.66713,0.66636,0.66672,513500000.0
2006-10-20 17:00:00,0.66695,0.66725,0.66647,0.66709,583400001.0
2006-10-20 17:05:00,0.667,0.66734,0.66681,0.66709,446500003.0
2006-10-20 17:10:00,0.66698,0.66725,0.66674,0.6672,488600003.0
2006-10-20 17:15:00,0.66704,0.66724,0.66683,0.66699,552900001.0
2006-10-20 17:20:00,0.6673,0.66745,0.66695,0.66716,657299999.0
2006-10-20 17:25:00,0.66692,0.66739,0.66679,0.66731,525699996.0
2006-10-20 17:30:00,0.66718,0.66758,0.66708,0.66727,472499996.0
2006-10-20 17:35:00,0.66705,0.6673,0.66674,0.66701,388500001.0
2006-10-20 17:40:00,0.66691,0.66722,0.66673,0.667,607500000.0
2006-10-20 17:45:00,0.66728,0.66728,0.66672,0.66715,590199997.0
2006-10-20 17:50:00,0.66709,0.66733,0.6669,0.66707,613299996.0
2006-10-20 17:55:00,0.66691,0.66734,0.66685,0.66713,515399993.0
2006-10-20 18:00:00,0.66732,0.66732,0.66672,0.66694,815299996.0
2006-10-20 18:05:00,0.66696,0.66733,0.66671,0.66705,1029299998.0
2006-10-20 18:10:00,0.66704,0.66726,0.66685,0.66695,581099995.0
2006-10-20 18:15:00,0.66701,0.66742,0.6668,0.66711,1084099996.0
2006-10-20 18:20:00,0.66699,0.6675,0.66684,0.667,990599998.0
2006-10-20 18:25:00,0.66716,0.66745,0.6668,0.66725,986199997.0
2006-10-20 18:30:00,0.66726,0.66747,0.66663,0.66696,688399994.0
2006-10-20 18:35:00,0.66708,0.66752,0.66684,0.66732,828299999.0
2006-10-20 18:40:00,0.6672,0.6684,0.6672,0.66808,1391000000.0
2006-10-20 18:45:00,0.66807,0.6683,0.66764,0.6679,970100001.0
2006-10-20 18:50:00,0.66794,0.66829,0.66754,0.66821,514500001.0
2006-10-20 18:55:00,0.66804,0.66845,0.6677,0.66815,609600002.0
2006-10-20 19:00:00,0.66792,0.66829,0.6676,0.66795,755899994.0
2006-10-20 19:05:00,0.66786,0.66831,0.66774,0.66788,767900001.0
2006-10-20 19:10:00,0.66812,0.66821,0.66769,0.66774,546199999.0
2006-10-20 19:15:00,0.66773,0.66812,0.66757,0.66797,561700005.0
2006-10-20 19:20:00,0.66816,0.66821,0.66763,0.66802,634499998.0
2006-10-20 19:25:00,0.66793,0.66824,0.66781,0.66814,700900004.0
2006-10-20 19:30:00,0.66827,0.66828,0.66758,0.66785,510699997.0
2006-10-20 19:35:00,0.66786,0.66805,0.66735,0.6677,837499997.0
2006-10-20 19:40:00,0.6677,0.66814,0.66753,0.66796,607899999.0
2006-10-20 19:45:00,0.66797,0.66809,0.66763,0.66772,717999994.0
2006-10-20 19:50:00,0.66795,0.66803,0.66758,0.66795,639100001.0
2006-10-20 19:55:00,0.66785,0.66851,0.6676,0.66799,933900000.0
2006-10-20 20:00:00,0.66796,0.66817,0.66762,0.6679,711900001.0
2006-10-20 20:05:00,0.66793,0.66812,0.66766,0.66766,932200006.0
2006-10-20 20:10:00,0.66761,0.66799,0.66724,0.6675,524199999.0
2006-10-20 20:15:00,0.66751,0.66792,0.66715,0.66773,924600000.0
2006-10-20 20:20:00,0.66779,0.66788,0.66738,0.66783,585299997.0
2006-10-20 20:25:00,0.66797,0.66821,0.66766,0.66779,679400004.0
2006-10-20 20:30:00,0.66798,0.66839,0.6677,0.66797,856999996.0
2006-10-20 20:35:00,0.66798,0.66856,0.66775,0.66838,669799995.0
2006-10-20 20:40:00,0.66805,0.66826,0.66783,0.66798,627400001.0
2006-10-20 20:45:00,0.66809,0.66843,0.66778,0.66825,557099996.0
2006-10-20 20:50:00,0.66821,0.66851,0.66799,0.6683,859899995.0
2006-10-20 20:55:00,0.66822,0.66829,0.66775,0.66801,744499996.0
2006-10-20 21:00:00,0.66793,0.66841,0.66785,0.66805,685700000.0
2006-10-20 21:05:00,0.66827,0.66844,0.66788,0.66841,686499998.0
2006-10-20 21:10:00,0.66787,0.66851,0.66783,0.6684,559199999.0
2006-10-20 21:15:00,0.66839,0.66863,0.66809,0.66835,949999995.0
2006-10-20 21:20:00,0.66838,0.66858,0.66803,0.66811,570599998.0
2006-10-20 21:25:00,0.66813,0.66852,0.66797,0.66812,658099997.0
2006-10-20 21:30:00,0.66827,0.66862,0.66795,0.66805,751999998.0
2006-10-20 21:35:00,0.668,0.66839,0.66791,0.66831,801599998.0
2006-10-20 21:40:00,0.66825,0.6684,0.66798,0.66798,473900000.0
2006-10-20 21:45:00,0.66814,0.66853,0.66793,0.66827,418400000.0
2006-10-20 21:50:00,0.66843,0.6685,0.6679,0.6679,428900000.0
2006-10-20 21:55:00,0.66792,0.66834,0.66792,0.66792,506899999.0
2006-10-20 22:00:00,0.66778,0.66836,0.66772,0.66797,540899996.0
2006-10-20 22:05:00,0.66795,0.66825,0.66789,0.66809,551599999.0
2006-10-20 22:10:00,0.66806,0.66828,0.66776,0.668,493300004.0
2006-10-20 22:15:00,0.66796,0.66853,0.66794,0.66818,363200001.0
2006-10-20 22:20:00,0.66826,0.66845,0.66804,0.66841,581099996.0
2006-10-20 22:25:00,0.66833,0.66841,0.66769,0.66792,461699996.0
2006-10-20 22:30:00,0.66795,0.66839,0.66776,0.66798,652899999.0
2006-10-20 22:35:00,0.66821,0.6683,0.66762,0.66828,602999996.0
2006-10-20 22:40:00,0.66789,0.6681,0.66752,0.66792,596700001.0
2006-10-20 22:45:00,0.66794,0.66825,0.66749,0.66799,704299999.0
2006-10-20 22:50:00,0.66794,0.66799,0.66768,0.66779,703099995.0
2006-10-20 22:55:00,0.66801,0.66835,0.6675,0.6675,640700000.0
2006-10-23 00:00:00,0.6684,0.6685,0.6682,0.6684,410800004.0
2006-10-23 00:10:00,0.6685,0.6685,0.6684,0.6684,205400002.0
2006-10-23 00:20:00,0.6685,0.6686,0.6685,0.6686,410800004.0
2006-10-23 00:30:00,0.6685,0.6685,0.6685,0.6685,205400002.0
2006-10-23 00:35:00,0.6684,0.6684,0.6684,0.6684,205400002.0
2006-10-23 00:55:00,0.6683,0.6684,0.6683,0.6683,205400002.0
2006-10-23 01:00:00,0.668,0.6682,0.668,0.6682,410800004.0
2006-10-23 01:05:00,0.6681,0.6681,0.6681,0.6681,205400002.0
2006-10-23 01:10:00,0.6679,0.668,0.6679,0.6679,616200006.0
2006-10-23 01:15:00,0.6678,0.6678,0.6675,0.6677,821600008.0
2006-10-23 01:20:00,0.6676,0.6679,0.6676,0.6678,821600008.0
2006-10-23 01:25:00,0.6679,0.6682,0.6679,0.6679,410800004.0
2006-10-23 01:35:00,0.6678,0.6678,0.6677,0.6678,616200006.0
2006-10-23 01:40:00,0.6677,0.6679,0.6677,0.6679,821600008.0
2006-10-23 01:45:00,0.6678,0.6681,0.6678,0.668,410800004.0
2006-10-23 01:50:00,0.6679,0.668,0.6676,0.6677,410800004.0
2006-10-23 01:55:00,0.6678,0.6678,0.6677,0.6678,410800004.0
2006-10-23 02:00:00,0.66745,0.66818,0.66731,0.66802,776700003.0
2006-10-23 02:05:00,0.66786,0.66803,0.66718,0.66727,709799994.0
2006-10-23 02:10:00,0.66752,0.6677,0.66708,0.6674,789099996.0
2006-10-23 02:15:00,0.66732,0.66771,0.66709,0.66737,749799995.0
2006-10-23 02:20:00,0.66752,0.66793,0.66722,0.66772,920699998.0
2006-10-23 02:25:00,0.66767,0.66802,0.66737,0.66757,647200005.0
2006-10-23 02:30:00,0.66763,0.66804,0.66734,0.66766,789099997.0
2006-10-23 02:35:00,0.66755,0.66806,0.66737,0.66778,562699997.0
2006-10-23 02:40:00,0.66772,0.66806,0.66766,0.66782,664100006.0
2006-10-23 02:45:00,0.66781,0.66799,0.66757,0.66788,540200004.0
2006-10-23 02:50:00,0.66797,0.66812,0.66751,0.66785,669500003.0
2006-10-23 02:55:00,0.66783,0.66795,0.66732,0.66753,844800005.0
2006-10-23 03:00:00,0.66762,0.66777,0.66734,0.66763,910499996.0
2006-10-23 03:05:00,0.66773,0.66783,0.66733,0.66752,756599995.0
2006-10-23 03:10:00,0.6677,0.6679,0.66717,0.66741,793199996.0
2006-10-23 03:15:00,0.66743,0.66763,0.66711,0.66723,827699997.0
2006-10-23 03:20:00,0.66727,0.66765,0.66703,0.66756,748299998.0
2006-10-23 03:25:00,0.66757,0.66763,0.66719,0.66737,606799996.0
2006-10-23 03:30:00,0.66747,0.66759,0.66683,0.66724,745999997.0
2006-10-23 03:35:00,0.6671,0.66746,0.66681,0.66712,783199997.0
2006-10-23 03:40:00,0.66696,0.66737,0.66681,0.66727,640499997.0
2006-10-23 03:45:00,0.66742,0.6677,0.66683,0.66712,789599995.0
2006-10-23 03:50:00,0.66734,0.66762,0.66713,0.6675,835000004.0
2006-10-23 03:55:00,0.66736,0.66762,0.66706,0.66741,617700001.0
2006-10-23 04:00:00,0.6674,0.66794,0.66715,0.66751,754000002.0
2006-10-23 04:05:00,0.66773,0.66804,0.66735,0.66771,852699997.0
2006-10-23 04:10:00,0.6678,0.66797,0.6673,0.6675,840599999.0
2006-10-23 04:15:00,0.66756,0.66827,0.66748,0.66801,829199992.0
2006-10-23 04:20:00,0.66816,0.66835,0.66778,0.66824,855900000.0
2006-10-23 04:25:00,0.66824,0.6684,0.6678,0.66811,653299993.0
2006-10-23 04:30:00,0.66824,0.66837,0.66785,0.66821,856500000.0
2006-10-23 04:35:00,0.66804,0.66861,0.66801,0.66845,627399998.0
2006-10-23 04:40:00,0.66833,0.66859,0.66807,0.6683,564699998.0
2006-10-23 04:45:00,0.66833,0.66852,0.6681,0.66811,847799996.0
2006-10-23 04:50:00,0.66812,0.66855,0.66802,0.66817,619999999.0
2006-10-23 04:55:00,0.66822,0.66864,0.66799,0.66815,832400000.0
2006-10-23 05:00:00,0.66803,0.66838,0.66772,0.66792,823099999.0
2006-10-23 05:05:00,0.66816,0.66825,0.66773,0.66779,761399995.0
2006-10-23 05:10:00,0.66788,0.66821,0.66765,0.66785,957000005.0
2006-10-23 05:15:00,0.66775,0.66818,0.66769,0.66784,784299998.0
2006-10-23 05:20:00,0.66788,0.66819,0.66779,0.66794,641400001.0
2006-10-23 05:25:00,0.66781,0.66806,0.66774,0.66799,775900004.0
2006-10-23 05:30:00,0.668,0.66814,0.6677,0.66814,362399999.0
2006-10-23 05:35:00,0.66819,0.66833,0.66771,0.66804,567000000.0
2006-10-23 05:40:00,0.66826,0.66851,0.66805,0.66842,388399999.0
2006-10-23 05:45:00,0.66835,0.66841,0.66807,0.66832,524499997.0
2006-10-23 05:50:00,0.66832,0.66844,0.66798,0.66835,515799997.0
2006-10-23 05:55:00,0.66832,0.66862,0.66798,0.66828,426199998.0
2006-10-23 06:00:00,0.66857,0.66857,0.66801,0.66823,426299997.0
2006-10-23 06:05:00,0.66842,0.66846,0.6679,0.66823,488099999.0
2006-10-23 06:10:00,0.6683,0.66848,0.66807,0.66828,540600001.0
2006-10-23 06:15:00,0.66842,0.66842,0.66781,0.66807,506200003.0
2006-10-23 06:20:00,0.66813,0.66836,0.66792,0.6682,614899996.0
2006-10-23 06:25:00,0.66831,0.66833,0.66782,0.66785,422599998.0
2006-10-23 06:30:00,0.66819,0.66833,0.66777,0.66779,517999999.0
2006-10-23 06:35:00,0.66781,0.66844,0.66781,0.668,623199998.0
2006-10-23 06:40:00,0.66815,0.66842,0.66802,0.66842,420599999.0
2006-10-23 06:45:00,0.66834,0.66846,0.66816,0.66839,492300001.0
2006-10-23 06:50:00,0.66848,0.66851,0.66803,0.66831,466899998.0
2006-10-23 06:55:00,0.66826,0.66847,0.66799,0.6683,428800003.0
2006-10-23 07:00:00,0.66834,0.66839,0.66782,0.66809,668699999.0
2006-10-23 07:05:00,0.66814,0.66849,0.66795,0.66818,423400002.0
2006-10-23 07:10:00,0.66815,0.66854,0.66773,0.66819,456899994.0
2006-10-23 07:15:00,0.66824,0.66854,0.6679,0.66829,616999997.0
2006-10-23 07:20:00,0.66812,0.6686,0.66784,0.66808,638699998.0
2006-10-23 07:25:00,0.66819,0.66827,0.66758,0.66782,580199996.0
2006-10-23 07:30:00,0.66791,0.66817,0.66759,0.66778,560899997.0
2006-10-23 07:35:00,0.66778,0.66803,0.66742,0.66742,530299997.0
2006-10-23 07:40:00,0.66758,0.66787,0.6673,0.6673,591399998.0
2006-10-23 07:45:00,0.66776,0.66786,0.66735,0.66785,625299996.0
2006-10-23 07:50:00,0.66746,0.66785,0.6671,0.66736,584700002.0
2006-10-23 07:55:00,0.66736,0.66806,0.66732,0.66749,448500002.0
2006-10-23 08:00:00,0.66754,0.6681,0.66739,0.66796,576099998.0
2006-10-23 08:05:00,0.66805,0.66805,0.66733,0.66767,559199998.0
2006-10-23 08:10:00,0.6677,0.66795,0.66729,0.66795,624200002.0
2006-10-23 08:15:00,0.6678,0.66798,0.66727,0.66732,441299997.0
2006-10-23 08:20:00,0.66759,0.66796,0.66726,0.66771,547399995.0
2006-10-23 08:25:00,0.66781,0.66795,0.66719,0.66782,661699992.0
2006-10-23 08:30:00,0.66781,0.66835,0.66742,0.66816,709799995.0
2006-10-23 08:35:00,0.66839,0.66839,0.66769,0.66815,562099998.0
2006-10-23 08:40:00,0.66824,0.6683,0.66779,0.66807,583200000.0
2006-10-23 08:45:00,0.66811,0.66843,0.66782,0.66811,656000004.0
2006-10-23 08:50:00,0.66801,0.66846,0.66767,0.66787,493699998.0
2006-10-23 08:55:00,0.66795,0.66847,0.66788,0.66832,410200001.0
2006-10-23 09:00:00,0.66835,0.6685,0.66793,0.66837,507299999.0
2006-10-23 09:05:00,0.66839,0.66847,0.66787,0.66825,668500000.0
2006-10-23 09:10:00,0.66826,0.6686,0.66746,0.66768,515800001.0
2006-10-23 09:15:00,0.66786,0.66827,0.66751,0.66755,557599999.0
2006-10-23 09:20:00,0.66774,0.66816,0.6675,0.66777,517299999.0
2006-10-23 09:25:00,0.66744,0.66799,0.66742,0.66784,563299997.0
2006-10-23 09:30:00,0.66769,0.66798,0.66688,0.66742,480100000.0
2006-10-23 09:35:00,0.66723,0.66776,0.66684,0.66716,509199997.0
2006-10-23 09:40:00,0.66708,0.66724,0.66602,0.66656,562600002.0
2006-10-23 09:45:00,0.66644,0.66707,0.66599,0.66626,584200002.0
2006-10-23 09:50:00,0.66656,0.66679,0.66605,0.66629,501199995.0
2006-10-23 09:55:00,0.66643,0.66695,0.66624,0.66663,550900002.0
2006-10-23 10:00:00,0.66638,0.66649,0.66548,0.66556,411500000.0
2006-10-23 10:05:00,0.66584,0.6663,0.66546,0.66551,464699998.0
2006-10-23 10:10:00,0.66572,0.66577,0.665,0.66528,642899999.0
2006-10-23 10:15:00,0.6654,0.66592,0.6649,0.6654,679000000.0
2006-10-23 10:20:00,0.66549,0.6658,0.66512,0.66552,587900003.0
2006-10-23 10:25:00,0.66538,0.66569,0.66492,0.66492,539499998.0
2006-10-23 10:30:00,0.66498,0.66559,0.66449,0.66465,530399996.0
2006-10-23 10:35:00,0.6648,0.66487,0.66413,0.66424,451700001.0
2006-10-23 10:40:00,0.66442,0.66457,0.66377,0.66401,591700000.0
2006-10-23 10:45:00,0.6641,0.66421,0.66363,0.66378,565599995.0
2006-10-23 10:50:00,0.66411,0.66431,0.66375,0.66421,601000002.0
2006-10-23 10:55:00,0.664,0.66427,0.66354,0.66395,530399996.0
2006-10-23 11:00:00,0.66386,0.66412,0.6632,0.66323,528199999.0
2006-10-23 11:05:00,0.66303,0.66388,0.66293,0.66343,495000003.0
2006-10-23 11:10:00,0.66313,0.66384,0.66306,0.66365,519099999.0
2006-10-23 11:15:00,0.66366,0.66399,0.66341,0.66381,551999992.0
2006-10-23 11:20:00,0.66353,0.6641,0.66347,0.66361,585300000.0
2006-10-23 11:25:00,0.6635,0.66407,0.66338,0.66378,466200002.0
2006-10-23 11:30:00,0.66372,0.66405,0.66351,0.66405,476099999.0
2006-10-23 11:35:00,0.66366,0.6641,0.66337,0.66368,651400006.0
2006-10-23 11:40:00,0.66365,0.66419,0.66342,0.66368,553999995.0
2006-10-23 11:45:00,0.66366,0.66413,0.66324,0.6636,525699997.0
2006-10-23 11:50:00,0.66388,0.66409,0.66341,0.66405,528900000.0
2006-10-23 11:55:00,0.66383,0.66397,0.66327,0.6638,448399999.0
2006-10-23 12:00:00,0.66371,0.66418,0.66344,0.66355,614900000.0
2006-10-23 12:05:00,0.66353,0.66418,0.66353,0.66365,466400002.0
2006-10-23 12:10:00,0.66391,0.66442,0.66346,0.66422,430199997.0
2006-10-23 12:15:00,0.66402,0.66443,0.66348,0.66365,585700000.0
2006-10-23 12:20:00,0.66409,0.66409,0.66331,0.66376,502499998.0
2006-10-23 12:25:00,0.66362,0.66387,0.66331,0.66375,623500008.0
2006-10-23 12:30:00,0.66371,0.6643,0.66332,0.66398,628300001.0
2006-10-23 12:35:00,0.66388,0.66435,0.66363,0.66413,536299995.0
2006-10-23 12:40:00,0.66395,0.66455,0.66385,0.66419,582399998.0
2006-10-23 12:45:00,0.66401,0.66437,0.66367,0.66367,580500000.0
2006-10-23 12:50:00,0.66363,0.66435,0.66363,0.66393,508200000.0
2006-10-23 12:55:00,0.66402,0.6645,0.66376,0.66423,621499995.0
2006-10-23 13:00:00,0.66409,0.66447,0.66393,0.66417,607600006.0
2006-10-23 13:05:00,0.66407,0.66454,0.66403,0.66419,357999999.0
2006-10-23 13:10:00,0.66411,0.66452,0.66373,0.66397,474199997.0
2006-10-23 13:15:00,0.6639,0.66441,0.66363,0.66424,553900001.0
2006-10-23 13:20:00,0.66386,0.66459,0.66378,0.66399,561999996.0
2006-10-23 13:25:00,0.66441,0.6647,0.66379,0.66468,597499994.0
2006-10-23 13:30:00,0.66482,0.66498,0.66409,0.66439,552299999.0
2006-10-23 13:35:00,0.66439,0.66488,0.66411,0.66435,519699996.0
2006-10-23 13:40:00,0.66443,0.66476,0.6639,0.66407,470299998.0
2006-10-23 13:45:00,0.66445,0.66461,0.66384,0.66403,491400007.0
2006-10-23 13:50:00,0.6642,0.66462,0.66381,0.66462,501800001.0
2006-10-23 13:55:00,0.66448,0.66475,0.66409,0.66435,580200003.0
2006-10-23 14:00:00,0.66445,0.66464,0.66388,0.66421,514199999.0
2006-10-23 14:05:00,0.66438,0.6646,0.66391,0.66437,526799997.0
2006-10-23 14:10:00,0.66436,0.66446,0.66379,0.66416,509400004.0
2006-10-23 14:15:00,0.6644,0.6646,0.664,0.6642,669200001.0
2006-10-23 14:20:00,0.66403,0.66463,0.66385,0.66405,625700001.0
2006-10-23 14:25:00,0.66387,0.66433,0.66361,0.66367,610799997.0
2006-10-23 14:30:00,0.66383,0.66419,0.66321,0.66355,471199999.0
2006-10-23 14:35:00,0.66397,0.66431,0.66344,0.66385,622199999.0
2006-10-23 14:40:00,0.66372,0.6641,0.6634,0.66393,434799999.0
2006-10-23 14:45:00,0.6637,0.66423,0.66349,0.66352,505999997.0
2006-10-23 14:50:00,0.66345,0.6638,0.66307,0.66343,585299999.0
2006-10-23 14:55:00,0.66341,0.66392,0.66325,0.66345,505099999.0
2006-10-23 15:00:00,0.66352,0.66379,0.66309,0.66368,528399998.0
2006-10-23 15:05:00,0.66353,0.66397,0.66322,0.66358,519099999.0
2006-10-23 15:10:00,0.66389,0.66399,0.66314,0.66328,569000000.0
2006-10-23 15:15:00,0.66348,0.66388,0.66314,0.66314,643299995.0
2006-10-23 15:20:00,0.66362,0.66362,0.66226,0.66236,639200000.0
2006-10-23 15:25:00,0.66246,0.66296,0.6621,0.6621,501100003.0
2006-10-23 15:30:00,0.66218,0.66282,0.66211,0.66276,576099999.0
2006-10-23 15:35:00,0.66291,0.66316,0.66242,0.66275,557400001.0
2006-10-23 15:40:00,0.66287,0.66305,0.66243,0.66277,524199996.0
2006-10-23 15:45:00,0.66284,0.6631,0.66244,0.66264,642699995.0
2006-10-23 15:50:00,0.66266,0.66293,0.66221,0.6628,610299995.0
2006-10-23 15:55:00,0.66267,0.66319,0.6626,0.66316,561000001.0
2006-10-23 16:00:00,0.6629,0.66335,0.66282,0.66329,437899995.0
2006-10-23 16:05:00,0.66359,0.66359,0.6627,0.66347,475100005.0
2006-10-23 16:10:00,0.66357,0.66369,0.6628,0.66338,522199998.0
2006-10-23 16:15:00,0.66293,0.6634,0.66255,0.66292,573399996.0
2006-10-23 16:20:00,0.66334,0.66361,0.66262,0.66361,632900000.0
2006-10-23 16:25:00,0.6635,0.66388,0.66313,0.66357,442400001.0
2006-10-23 16:30:00,0.66352,0.66377,0.66324,0.66335,681500005.0
2006-10-23 16:35:00,0.66342,0.66357,0.66287,0.66325,546700002.0
2006-10-23 16:40:00,0.66318,0.66334,0.6627,0.66296,553400005.0
2006-10-23 16:45:00,0.66301,0.66327,0.66266,0.66281,549999993.0
2006-10-23 16:50:00,0.66276,0.66323,0.66272,0.6632,593899995.0
2006-10-23 16:55:00,0.66308,0.66341,0.66237,0.66341,470900000.0
2006-10-23 17:00:00,0.66317,0.66336,0.66259,0.66308,553100004.0
2006-10-23 17:05:00,0.66269,0.66333,0.6625,0.66308,454700001.0
2006-10-23 17:10:00,0.66275,0.66309,0.66256,0.66285,678399999.0
2006-10-23 17:15:00,0.66299,0.6632,0.66246,0.66282,660100004.0
2006-10-23 17:20:00,0.66287,0.6632,0.66258,0.66306,599599998.0
2006-10-23 17:25:00,0.6629,0.66339,0.66277,0.66332,605000009.0
2006-10-23 17:30:00,0.66334,0.66353,0.66282,0.66294,394900000.0
2006-10-23 17:35:00,0.66285,0.66346,0.66281,0.66328,417599999.0
2006-10-23 17:40:00,0.6629,0.66342,0.66274,0.66308,528999998.0
2006-10-23 17:45:00,0.66325,0.66325,0.66212,0.66255,474999995.0
2006-10-23 17:50:00,0.66237,0.66285,0.66185,0.66225,511699998.0
2006-10-23 17:55:00,0.66215,0.66257,0.66184,0.66218,549099998.0
2006-10-23 18:00:00,0.66243,0.66297,0.66221,0.66242,877999998.0
2006-10-23 18:05:00,0.66255,0.66281,0.66223,0.66272,1053200000.0
2006-10-23 18:10:00,0.66282,0.66304,0.66242,0.66272,543499999.0
2006-10-23 18:15:00,0.66279,0.66307,0.66242,0.66267,1318199998.0
2006-10-23 18:20:00,0.66258,0.66308,0.66244,0.66293,953400000.0
2006-10-23 18:25:00,0.66294,0.66312,0.66245,0.66312,1053399999.0
2006-10-23 18:30:00,0.66275,0.66316,0.66239,0.66306,691099999.0
2006-10-23 18:35:00,0.66315,0.66322,0.66225,0.66245,1017399992.0
2006-10-23 18:40:00,0.66265,0.66292,0.6622,0.66261,1563700000.0
2006-10-23 18:45:00,0.66247,0.66306,0.66219,0.66276,1111399996.0
2006-10-23 18:50:00,0.6627,0.66293,0.66238,0.66283,427000001.0
2006-10-23 18:55:00,0.6629,0.66322,0.66232,0.6628,569599998.0
2006-10-23 19:00:00,0.66318,0.66324,0.66248,0.66272,607200002.0
2006-10-23 19:05:00,0.66256,0.66349,0.66256,0.66309,773599995.0
2006-10-23 19:10:00,0.66306,0.66355,0.66272,0.6632,488500002.0
2006-10-23 19:15:00,0.66335,0.66343,0.66277,0.66305,525499997.0
2006-10-23 19:20:00,0.66303,0.66344,0.66283,0.66335,571399999.0
2006-10-23 19:25:00,0.66299,0.66342,0.66281,0.6634,579500003.0
2006-10-23 19:30:00,0.66339,0.66356,0.66294,0.66327,588000000.0
2006-10-23 19:35:00,0.66332,0.66333,0.6627,0.66293,900700001.0
2006-10-23 19:40:00,0.66288,0.66341,0.66269,0.66319,477900002.0
2006-10-23 19:45:00,0.66326,0.66345,0.66279,0.66329,561699997.0
2006-10-23 19:50:00,0.66305,0.66345,0.66263,0.66275,719900002.0
2006-10-23 19:55:00,0.66269,0.66318,0.66245,0.66286,868399997.0
2006-10-23 20:00:00,0.66295,0.66344,0.66263,0.66267,765099998.0
2006-10-23 20:05:00,0.66265,0.66348,0.66265,0.66314,967599997.0
2006-10-23 20:10:00,0.66305,0.66358,0.66291,0.6635,466499998.0
2006-10-23 20:15:00,0.66336,0.66354,0.66287,0.6629,858100000.0
2006-10-23 20:20:00,0.6629,0.66332,0.6627,0.66332,642300004.0
2006-10-23 20:25:00,0.66337,0.66337,0.6628,0.66326,641099993.0
2006-10-23 20:30:00,0.66315,0.6636,0.66292,0.66346,925900000.0
2006-10-23 20:35:00,0.6635,0.66376,0.66291,0.66351,812500004.0
2006-10-23 20:40:00,0.66342,0.6636,0.66293,0.66343,672100000.0
2006-10-23 20:45:00,0.66337,0.66349,0.66265,0.663,486899998.0
2006-10-23 20:50:00,0.66307,0.66327,0.66268,0.66308,777799997.0
2006-10-23 20:55:00,0.66304,0.66333,0.66282,0.66311,787499996.0
2006-10-23 21:00:00,0.66306,0.6632,0.66258,0.66291,623099996.0
2006-10-23 21:05:00,0.6631,0.66314,0.6626,0.66291,669100003.0
2006-10-23 21:10:00,0.66295,0.66322,0.66279,0.66294,493799999.0
2006-10-23 21:15:00,0.66295,0.66342,0.66274,0.66306,843999993.0
2006-10-23 21:20:00,0.66308,0.66345,0.66275,0.66315,702100002.0
2006-10-23 21:25:00,0.66352,0.66357,0.66301,0.66338,669100002.0
2006-10-23 21:30:00,0.66336,0.66371,0.66304,0.6631,576599999.0
2006-10-23 21:35:00,0.66318,0.6637,0.66301,0.66342,719199993.0
2006-10-23 21:40:00,0.66346,0.66356,0.66302,0.66336,553299998.0
2006-10-23 21:45:00,0.66354,0.66377,0.66326,0.66338,456900003.0
2006-10-23 21:50:00,0.66341,0.66377,0.66324,0.66331,465599999.0
2006-10-23 21:55:00,0.66327,0.66368,0.66317,0.66335,667600002.0
2006-10-23 22:00:00,0.66338,0.66365,0.66313,0.66353,398399998.0
2006-10-23 22:05:00,0.66347,0.66364,0.6632,0.66356,499999999.0
2006-10-23 22:10:00,0.6633,0.66358,0.66314,0.66352,408100001.0
2006-10-23 22:15:00,0.66356,0.66379,0.66316,0.66353,442699999.0
2006-10-23 22:20:00,0.6636,0.66372,0.66332,0.66367,544200000.0
2006-10-23 22:25:00,0.66338,0.6638,0.66318,0.66341,531999995.0
2006-10-23 22:30:00,0.66346,0.6636,0.66307,0.6634,550599999.0
2006-10-23 22:35:00,0.66343,0.66348,0.66308,0.6633,581199996.0
2006-10-23 22:40:00,0.66346,0.66352,0.66313,0.66317,711499997.0
2006-10-23 22:45:00,0.66323,0.66354,0.66287,0.66342,640799999.0
2006-10-23 22:50:00,0.66343,0.6636,0.66308,0.66319,631000001.0
2006-10-23 22:55:00,0.66315,0.66422,0.66314,0.66389,638900007.0
2006-10-23 23:00:00,0.66373,0.66396,0.66316,0.6634,643700007.0
2006-10-23 23:05:00,0.6635,0.66372,0.66339,0.66346,547200004.0
2006-10-23 23:10:00,0.66374,0.66387,0.66323,0.66355,564700002.0
2006-10-23 23:15:00,0.66347,0.66356,0.66306,0.66332,450399998.0
2006-10-23 23:20:00,0.66347,0.66357,0.663,0.66353,564199999.0
2006-10-23 23:25:00,0.66352,0.66354,0.66307,0.6634,542000001.0
2006-10-23 23:30:00,0.66329,0.66347,0.66279,0.66288,504400003.0
2006-10-23 23:35:00,0.66293,0.66304,0.66254,0.66267,458300003.0
2006-10-23 23:40:00,0.66258,0.66297,0.66219,0.66219,624500001.0
2006-10-23 23:45:00,0.66252,0.66275,0.66205,0.6624,615200004.0
2006-10-23 23:50:00,0.6624,0.66259,0.66215,0.66243,463699996.0
2006-10-23 23:55:00,0.6625,0.66262,0.66215,0.66247,531900002.0
2006-10-24 00:00:00,0.66249,0.66323,0.66238,0.66285,550200000.0
2006-10-24 00:05:00,0.66289,0.66309,0.66256,0.66302,608799994.0
2006-10-24 00:10:00,0.66289,0.66304,0.6626,0.66269,572599997.0
2006-10-24 00:15:00,0.66251,0.66312,0.66248,0.66286,493399995.0
2006-10-24 00:20:00,0.66285,0.663,0.66261,0.66283,521099999.0
2006-10-24 00:25:00,0.66273,0.66299,0.66247,0.66273,464000001.0
2006-10-24 00:30:00,0.66284,0.66296,0.66235,0.66264,514299997.0
2006-10-24 00:35:00,0.66246,0.66294,0.66242,0.66285,530600000.0
2006-10-24 00:40:00,0.66289,0.66295,0.66247,0.66253,626300001.0
2006-10-24 00:45:00,0.6626,0.66297,0.66234,0.66297,577999996.0
2006-10-24 00:50:00,0.66285,0.66299,0.66247,0.6628,497599997.0
2006-10-24 00:55:00,0.66281,0.66297,0.66265,0.66275,501600003.0
2006-10-24 01:00:00,0.66281,0.66298,0.66266,0.6628,514000000.0
2006-10-24 01:05:00,0.66274,0.66294,0.66269,0.66284,533799998.0
2006-10-24 01:10:00,0.66273,0.66322,0.66267,0.66291,614399999.0
2006-10-24 01:15:00,0.66315,0.66353,0.6628,0.66335,677099996.0
2006-10-24 01:20:00,0.66328,0.66358,0.66309,0.66325,452199998.0
2006-10-24 01:25:00,0.66335,0.66353,0.66303,0.66315,534899998.0
2006-10-24 01:30:00,0.66327,0.66338,0.66284,0.66315,530400000.0
2006-10-24 01:35:00,0.66306,0.66359,0.66305,0.66338,664299996.0
2006-10-24 01:40:00,0.66348,0.66357,0.66316,0.66331,619300000.0
2006-10-24 01:45:00,0.66298,0.66372,0.66298,0.66372,516699999.0
2006-10-24 01:50:00,0.66368,0.66368,0.66311,0.66339,388700000.0
2006-10-24 01:55:00,0.66328,0.66353,0.66306,0.66331,622999999.0
2006-10-24 02:00:00,0.66326,0.66346,0.66302,0.66324,555699995.0
2006-10-24 02:05:00,0.66338,0.66347,0.66296,0.66311,568899996.0
2006-10-24 02:10:00,0.66325,0.66345,0.66297,0.66336,569899997.0
2006-10-24 02:15:00,0.66349,0.66366,0.66311,0.6634,462000002.0
2006-10-24 02:20:00,0.66356,0.66363,0.6632,0.6636,533600005.0
2006-10-24 02:25:00,0.66355,0.66367,0.6631,0.6633,589800005.0
2006-10-24 02:30:00,0.66318,0.66361,0.66313,0.66346,617000001.0
2006-10-24 02:35:00,0.6635,0.66367,0.66293,0.66325,510199999.0
2006-10-24 02:40:00,0.6631,0.66344,0.66281,0.66283,412599997.0
2006-10-24 02:45:00,0.66314,0.66339,0.66288,0.66293,478599998.0
2006-10-24 02:50:00,0.66292,0.66312,0.66252,0.66258,600099997.0
2006-10-24 02:55:00,0.66259,0.66299,0.66246,0.6628,371199998.0
2006-10-24 03:00:00,0.66296,0.66302,0.66258,0.66277,516999993.0
2006-10-24 03:05:00,0.66279,0.66282,0.66208,0.66228,635099999.0
2006-10-24 03:10:00,0.66225,0.66267,0.66207,0.66228,524900005.0
2006-10-24 03:15:00,0.66242,0.66249,0.66185,0.66211,451200002.0
2006-10-24 03:20:00,0.66185,0.66258,0.66183,0.66236,661999998.0
2006-10-24 03:25:00,0.66196,0.66239,0.66153,0.66216,476199997.0
2006-10-24 03:30:00,0.66208,0.66229,0.66155,0.66167,480200001.0
2006-10-24 03:35:00,0.662,0.66226,0.66167,0.66217,548599997.0
2006-10-24 03:40:00,0.66235,0.66239,0.6618,0.66189,540399999.0
2006-10-24 03:45:00,0.66232,0.66242,0.66181,0.66238,577099993.0
2006-10-24 03:50:00,0.66234,0.6627,0.66208,0.66269,509199997.0
2006-10-24 03:55:00,0.66256,0.66292,0.66247,0.66288,583600003.0
2006-10-24 04:00:00,0.66271,0.66296,0.66241,0.66254,531799997.0
2006-10-24 04:05:00,0.66279,0.66306,0.66239,0.66263,632600006.0
2006-10-24 04:10:00,0.66273,0.66305,0.6624,0.66288,522999998.0
2006-10-24 04:15:00,0.66278,0.66307,0.66241,0.66241,536599999.0
2006-10-24 04:20:00,0.66271,0.66293,0.66235,0.66278,486899999.0
2006-10-24 04:25:00,0.66307,0.66316,0.66262,0.66295,485699996.0
2006-10-24 04:30:00,0.66284,0.66318,0.66268,0.66297,496400001.0
2006-10-24 04:35:00,0.66309,0.6632,0.66267,0.66285,452999995.0
2006-10-24 04:40:00,0.66287,0.6632,0.66267,0.6629,520800001.0
2006-10-24 04:45:00,0.66297,0.6632,0.66274,0.66301,613899995.0
2006-10-24 04:50:00,0.66311,0.66317,0.66281,0.66305,589400000.0
2006-10-24 04:55:00,0.66303,0.66351,0.66267,0.66337,492099997.0
2006-10-24 05:00:00,0.66321,0.66349,0.66288,0.66323,498100000.0
2006-10-24 05:05:00,0.66327,0.66345,0.66281,0.66292,398500001.0
2006-10-24 05:10:00,0.66263,0.66335,0.66263,0.66335,541499998.0
2006-10-24 05:15:00,0.66315,0.66345,0.66291,0.66333,577499999.0
2006-10-24 05:20:00,0.66333,0.66347,0.66312,0.66333,532199998.0
2006-10-24 05:25:00,0.66324,0.66345,0.66291,0.66345,459199997.0
2006-10-24 05:30:00,0.66317,0.66352,0.66301,0.66332,440400000.0
2006-10-24 05:35:00,0.66337,0.66351,0.66282,0.66325,494799999.0
2006-10-24 05:40:00,0.66333,0.66344,0.66305,0.66343,514100006.0
2006-10-24 05:45:00,0.66347,0.66354,0.66305,0.66324,525099997.0
2006-10-24 05:50:00,0.66319,0.66357,0.66297,0.66316,552300001.0
2006-10-24 05:55:00,0.66329,0.6635,0.66306,0.6633,550900000.0
2006-10-24 06:00:00,0.6632,0.66351,0.66306,0.66338,510699998.0
2006-10-24 06:05:00,0.66349,0.66362,0.66317,0.66338,521300001.0
2006-10-24 06:10:00,0.66329,0.66365,0.66317,0.66352,422900001.0
2006-10-24 06:15:00,0.66355,0.66359,0.66312,0.66323,547299997.0
2006-10-24 06:20:00,0.66335,0.66351,0.66294,0.66312,588299998.0
2006-10-24 06:25:00,0.66304,0.66366,0.66291,0.66333,581499994.0
2006-10-24 06:30:00,0.66335,0.66385,0.66311,0.66318,537099996.0
2006-10-24 06:35:00,0.66346,0.66389,0.66324,0.66363,452799998.0
2006-10-24 06:40:00,0.66356,0.66366,0.66309,0.66353,666999994.0
2006-10-24 06:45:00,0.66348,0.66372,0.66324,0.66335,485700000.0
2006-10-24 06:50:00,0.66325,0.66362,0.66317,0.66348,570900005.0
2006-10-24 06:55:00,0.66335,0.66356,0.66314,0.66339,539999997.0
2006-10-24 07:00:00,0.66348,0.66349,0.66286,0.66319,722900002.0
2006-10-24 07:05:00,0.66351,0.66351,0.66272,0.66336,619900001.0
2006-10-24 07:10:00,0.66314,0.66346,0.66291,0.66342,472600001.0
2006-10-24 07:15:00,0.66323,0.6634,0.663,0.66332,525600000.0
2006-10-24 07:20:00,0.66301,0.66347,0.66239,0.66239,584300000.0
2006-10-24 07:25:00,0.66259,0.66261,0.66147,0.66207,481700003.0
2006-10-24 07:30:00,0.66223,0.66289,0.66178,0.66258,466499999.0
2006-10-24 07:35:00,0.66272,0.66318,0.66207,0.66278,502599999.0
2006-10-24 07:40:00,0.66269,0.66304,0.66236,0.66249,613799998.0
2006-10-24 07:45:00,0.66231,0.66272,0.66188,0.66207,660400001.0
2006-10-24 07:50:00,0.66207,0.66219,0.66173,0.66189,564300000.0
2006-10-24 07:55:00,0.662,0.66213,0.6612,0.66164,457500001.0
2006-10-24 08:00:00,0.6616,0.66212,0.66136,0.66212,625099998.0
2006-10-24 08:05:00,0.66209,0.66224,0.66164,0.66182,446300002.0
2006-10-24 08:10:00,0.66191,0.66223,0.66157,0.662,680300001.0
2006-10-24 08:15:00,0.66189,0.66209,0.66158,0.66184,576900000.0
2006-10-24 08:20:00,0.66166,0.66203,0.66128,0.66154,545300000.0
2006-10-24 08:25:00,0.66154,0.66201,0.6611,0.66201,612800000.0
2006-10-24 08:30:00,0.66216,0.66216,0.66152,0.66203,528500002.0
2006-10-24 08:35:00,0.66192,0.66229,0.66178,0.66201,446900002.0
2006-10-24 08:40:00,0.66203,0.66225,0.66129,0.66129,680299996.0
2006-10-24 08:45:00,0.66133,0.66174,0.66122,0.6615,499200003.0
2006-10-24 08:50:00,0.66135,0.66173,0.66107,0.66156,532900000.0
2006-10-24 08:55:00,0.66143,0.66178,0.6612,0.66177,524800001.0
2006-10-24 09:00:00,0.66178,0.66203,0.66135,0.6618,553999998.0
2006-10-24 09:05:00,0.66179,0.66212,0.66151,0.66186,519899999.0
2006-10-24 09:10:00,0.66148,0.66235,0.66133,0.66207,505799998.0
2006-10-24 09:15:00,0.66207,0.66233,0.66163,0.66205,544800004.0
2006-10-24 09:20:00,0.66207,0.66223,0.66138,0.66201,552099995.0
2006-10-24 09:25:00,0.66199,0.66199,0.66128,0.66155,515300002.0
2006-10-24 09:30:00,0.66143,0.66189,0.66111,0.66113,386000001.0
2006-10-24 09:35:00,0.66108,0.66167,0.66089,0.66126,603199998.0
2006-10-24 09:40:00,0.66105,0.6615,0.6607,0.66107,460699999.0
2006-10-24 09:45:00,0.66079,0.66154,0.66079,0.6614,516999997.0
2006-10-24 09:50:00,0.66127,0.66139,0.66071,0.66085,640900000.0
2006-10-24 09:55:00,0.66097,0.66148,0.66069,0.66122,540299999.0
2006-10-24 10:00:00,0.66103,0.66152,0.66077,0.66089,498599997.0
2006-10-24 10:05:00,0.6608,0.66148,0.66055,0.66091,476499998.0
2006-10-24 10:10:00,0.66114,0.66124,0.6605,0.66093,510899995.0
2006-10-24 10:15:00,0.6612,0.66123,0.66066,0.66101,502299999.0
2006-10-24 10:20:00,0.66104,0.66122,0.6604,0.66121,454099997.0
2006-10-24 10:25:00,0.66127,0.66146,0.66066,0.6611,605800003.0
2006-10-24 10:30:00,0.66131,0.66167,0.66095,0.6615,401299997.0
2006-10-24 10:35:00,0.66126,0.66206,0.66106,0.66166,536900000.0
2006-10-24 10:40:00,0.66178,0.66195,0.66123,0.66147,539399999.0
2006-10-24 10:45:00,0.66172,0.662,0.66142,0.66165,677399998.0
2006-10-24 10:50:00,0.66177,0.66194,0.6612,0.66171,771400000.0
2006-10-24 10:55:00,0.66182,0.66189,0.66105,0.66134,556599997.0
2006-10-24 11:00:00,0.66101,0.66186,0.66101,0.66157,545500002.0
2006-10-24 11:05:00,0.66152,0.66191,0.66131,0.66166,562399997.0
2006-10-24 11:10:00,0.66164,0.66177,0.66106,0.6615,596199996.0
2006-10-24 11:15:00,0.66157,0.6619,0.66111,0.66153,617699997.0
2006-10-24 11:20:00,0.66148,0.66198,0.66135,0.6616,567699998.0
2006-10-24 11:25:00,0.66144,0.66211,0.66135,0.66137,542199997.0
2006-10-24 11:30:00,0.66168,0.66208,0.66149,0.66191,673000002.0
2006-10-24 11:35:00,0.66193,0.66214,0.66137,0.6616,596899999.0
2006-10-24 11:40:00,0.66167,0.66202,0.66138,0.66158,660200001.0
2006-10-24 11:45:00,0.66166,0.66231,0.66164,0.66223,491099997.0
2006-10-24 11:50:00,0.6623,0.66241,0.66172,0.66216,536700006.0
2006-10-24 11:55:00,0.66158,0.6623,0.65844,0.66185,497999998.0
2006-10-24 12:00:00,0.66197,0.66226,0.66148,0.66171,562200000.0
2006-10-24 12:05:00,0.66184,0.6625,0.66166,0.66243,518400004.0
2006-10-24 12:10:00,0.66232,0.66255,0.66167,0.66201,517199997.0
2006-10-24 12:15:00,0.66197,0.66204,0.66113,0.66172,473799999.0
2006-10-24 12:20:00,0.66192,0.66223,0.66136,0.66223,542299999.0
2006-10-24 12:25:00,0.66199,0.66207,0.66134,0.66169,540300001.0
2006-10-24 12:30:00,0.66175,0.66234,0.66147,0.66211,710000004.0
2006-10-24 12:35:00,0.66227,0.66233,0.66137,0.6619,556999999.0
2006-10-24 12:40:00,0.66184,0.66193,0.6611,0.66162,601500002.0
2006-10-24 12:45:00,0.6613,0.66207,0.66125,0.66155,455600000.0
2006-10-24 12:50:00,0.66164,0.66214,0.66144,0.66173,558600002.0
2006-10-24 12:55:00,0.66177,0.66213,0.66145,0.66158,594100001.0
2006-10-24 13:00:00,0.66177,0.6622,0.66145,0.66202,546799999.0
2006-10-24 13:05:00,0.66189,0.66211,0.6614,0.66163,511500003.0
2006-10-24 13:10:00,0.66184,0.66193,0.66133,0.66144,568100005.0
2006-10-24 13:15:00,0.66158,0.66183,0.66137,0.66146,575199998.0
2006-10-24 13:20:00,0.66189,0.66189,0.6612,0.66149,476499999.0
2006-10-24 13:25:00,0.66149,0.66179,0.66099,0.66126,553100006.0
2006-10-24 13:30:00,0.66108,0.66184,0.66108,0.66162,558699999.0
2006-10-24 13:35:00,0.66123,0.66224,0.66123,0.66224,420899997.0
2006-10-24 13:40:00,0.6623,0.66268,0.6618,0.66253,616999996.0
2006-10-24 13:45:00,0.66259,0.66276,0.66194,0.6624,495799998.0
2006-10-24 13:50:00,0.66203,0.66243,0.66181,0.66218,535200000.0
2006-10-24 13:55:00,0.6621,0.66268,0.66185,0.662,603399995.0
2006-10-24 14:00:00,0.66225,0.66266,0.66169,0.66178,553900002.0
2006-10-24 14:05:00,0.66168,0.66229,0.66133,0.66171,523599997.0
2006-10-24 14:10:00,0.66177,0.66208,0.66133,0.66201,555799999.0
2006-10-24 14:15:00,0.66182,0.66194,0.66103,0.66138,512400001.0
2006-10-24 14:20:00,0.66185,0.66192,0.66083,0.66106,553599995.0
2006-10-24 14:25:00,0.66087,0.6615,0.66079,0.66147,590500000.0
2006-10-24 14:30:00,0.66141,0.66163,0.66091,0.66108,570600003.0
2006-10-24 14:35:00,0.66101,0.66145,0.66086,0.66089,713400001.0
2006-10-24 14:40:00,0.66103,0.66165,0.66093,0.66165,448899997.0
2006-10-24 14:45:00,0.66141,0.66206,0.6611,0.66153,598599993.0
2006-10-24 14:50:00,0.66158,0.66179,0.66148,0.66179,325899998.0
2006-10-24 14:55:00,0.6616,0.66193,0.66147,0.66158,479599996.0
2006-10-24 15:00:00,0.6618,0.66199,0.66162,0.66193,454100000.0
2006-10-24 15:05:00,0.66185,0.66185,0.66153,0.66164,539999998.0
2006-10-24 15:10:00,0.66172,0.66193,0.6616,0.66193,497200001.0
2006-10-24 15:15:00,0.66199,0.66218,0.66183,0.66203,494200001.0
2006-10-24 15:20:00,0.66203,0.66213,0.66187,0.66203,532800001.0
2006-10-24 15:25:00,0.66213,0.66252,0.66196,0.66203,560000004.0
2006-10-24 15:30:00,0.66202,0.6624,0.66175,0.66218,464899998.0
2006-10-24 15:35:00,0.66239,0.66239,0.66174,0.66223,498599998.0
2006-10-24 15:40:00,0.66208,0.66218,0.66156,0.66187,536800000.0
2006-10-24 15:45:00,0.66181,0.66218,0.66143,0.66182,585200003.0
2006-10-24 15:50:00,0.66171,0.66227,0.66155,0.6619,625499996.0
2006-10-24 15:55:00,0.66166,0.66207,0.66129,0.6616,570600002.0
2006-10-24 16:00:00,0.66136,0.66239,0.66135,0.66193,574600003.0
2006-10-24 16:05:00,0.66189,0.66214,0.66166,0.66205,466100006.0
2006-10-24 16:10:00,0.66194,0.66226,0.66153,0.66182,611799998.0
2006-10-24 16:15:00,0.66158,0.66241,0.66156,0.66219,545100000.0
2006-10-24 16:20:00,0.66218,0.66238,0.66169,0.66194,555999999.0
2006-10-24 16:25:00,0.66175,0.66232,0.6617,0.66183,483899997.0
2006-10-24 16:30:00,0.66175,0.66227,0.6615,0.66212,661099993.0
2006-10-24 16:35:00,0.66176,0.66236,0.66155,0.6619,470100003.0
2006-10-24 16:40:00,0.66188,0.66227,0.66166,0.66207,584399996.0
2006-10-24 16:45:00,0.66203,0.66219,0.66173,0.6618,565299999.0
2006-10-24 16:50:00,0.6621,0.66225,0.66166,0.66189,540199997.0
2006-10-24 16:55:00,0.66184,0.66234,0.66157,0.66165,487300001.0
2006-10-24 17:00:00,0.66188,0.66235,0.66166,0.66227,453400001.0
2006-10-24 17:05:00,0.66225,0.66262,0.66214,0.66258,324200001.0
2006-10-24 17:10:00,0.66258,0.66292,0.66241,0.6625,431700006.0
2006-10-24 17:15:00,0.66251,0.66261,0.66231,0.66242,322300000.0
2006-10-24 17:20:00,0.66266,0.66303,0.6626,0.66289,382700003.0
2006-10-24 17:25:00,0.66285,0.66367,0.66285,0.66297,388900003.0
2006-10-24 17:30:00,0.66299,0.6631,0.66264,0.66274,359300001.0
2006-10-24 17:35:00,0.66273,0.66317,0.66268,0.66317,498200000.0
2006-10-24 17:40:00,0.66302,0.66344,0.66292,0.66342,334699998.0
2006-10-24 17:45:00,0.66333,0.66333,0.66275,0.66275,528000005.0
2006-10-24 17:50:00,0.6627,0.66285,0.6625,0.66259,511600003.0
2006-10-24 17:55:00,0.66253,0.66265,0.66227,0.6624,497099996.0
2006-10-24 18:00:00,0.66223,0.66249,0.66196,0.66215,772700002.0
2006-10-24 18:05:00,0.66214,0.66229,0.66192,0.66208,943900001.0
2006-10-24 18:10:00,0.6621,0.66258,0.6621,0.66253,427000004.0
2006-10-24 18:15:00,0.6625,0.66296,0.66239,0.66274,1270099994.0
2006-10-24 18:20:00,0.66275,0.66292,0.66243,0.66253,892300004.0
2006-10-24 18:25:00,0.66244,0.6625,0.66213,0.66229,968799997.0
2006-10-24 18:30:00,0.66215,0.66253,0.66199,0.66225,730399997.0
2006-10-24 18:35:00,0.6623,0.66254,0.66195,0.66228,818899996.0
2006-10-24 18:40:00,0.66245,0.66263,0.66227,0.66248,1345200000.0
2006-10-24 18:45:00,0.6625,0.66258,0.66187,0.66202,1085000005.0
2006-10-24 18:50:00,0.66209,0.66237,0.66196,0.66222,513899999.0
2006-10-24 18:55:00,0.66217,0.66247,0.66194,0.66243,618900002.0
2006-10-24 19:00:00,0.66242,0.66265,0.66209,0.66244,683800002.0
2006-10-24 19:05:00,0.66235,0.66265,0.66226,0.66256,823499997.0
2006-10-24 19:10:00,0.66251,0.66273,0.66218,0.66218,336899998.0
2006-10-24 19:15:00,0.6626,0.66271,0.6622,0.66265,383499999.0
2006-10-24 19:20:00,0.66265,0.6627,0.66248,0.66258,557200001.0
2006-10-24 19:25:00,0.66263,0.6627,0.66245,0.66255,593599999.0
2006-10-24 19:30:00,0.6626,0.66287,0.66248,0.6628,465100000.0
2006-10-24 19:35:00,0.6628,0.66289,0.66259,0.66276,808899996.0
2006-10-24 19:40:00,0.66283,0.66296,0.66268,0.66282,490499996.0
2006-10-24 19:45:00,0.66285,0.66295,0.66246,0.66264,419499999.0
2006-10-24 19:50:00,0.66278,0.6628,0.66246,0.66277,666000000.0
2006-10-24 19:55:00,0.66272,0.66284,0.66246,0.66246,999299996.0
2006-10-24 20:00:00,0.66246,0.66273,0.66243,0.66257,730000000.0
2006-10-24 20:05:00,0.66255,0.66267,0.66233,0.66251,760800000.0
2006-10-24 20:10:00,0.66234,0.6626,0.66225,0.6626,515299996.0
2006-10-24 20:15:00,0.6625,0.66332,0.6625,0.66278,921000003.0
2006-10-24 20:20:00,0.66287,0.66326,0.6627,0.66317,563799997.0
2006-10-24 20:25:00,0.66312,0.66349,0.66298,0.66326,609799999.0
2006-10-24 20:30:00,0.66305,0.66322,0.66276,0.66295,761499999.0
2006-10-24 20:35:00,0.66292,0.66304,0.66271,0.66298,637599997.0
2006-10-24 20:40:00,0.6629,0.663,0.66274,0.66295,653899997.0
2006-10-24 20:45:00,0.66273,0.66305,0.66263,0.6629,513600001.0
2006-10-24 20:50:00,0.6629,0.66304,0.66262,0.66288,944100002.0
2006-10-24 20:55:00,0.6628,0.663,0.66265,0.6627,737099998.0
2006-10-24 21:00:00,0.66272,0.66297,0.66265,0.66281,712400004.0
2006-10-24 21:05:00,0.66285,0.663,0.66275,0.66292,628599993.0
2006-10-24 21:10:00,0.6629,0.66315,0.66275,0.66298,468899999.0
2006-10-24 21:15:00,0.66295,0.66299,0.66247,0.66258,741100000.0
2006-10-24 21:20:00,0.6626,0.66267,0.66228,0.6625,633499997.0
2006-10-24 21:25:00,0.66249,0.66283,0.66243,0.66268,468800001.0
2006-10-24 21:30:00,0.66281,0.66288,0.66272,0.6628,380599999.0
2006-10-24 21:35:00,0.6628,0.66302,0.66278,0.66292,698599998.0
2006-10-24 21:40:00,0.6629,0.6629,0.66143,0.66212,477500001.0
2006-10-24 21:45:00,0.6623,0.66262,0.66222,0.66255,414999998.0
2006-10-24 21:50:00,0.66253,0.66271,0.66236,0.6625,595899999.0
2006-10-24 21:55:00,0.66252,0.66272,0.66248,0.6626,461400001.0
2006-10-24 22:00:00,0.66262,0.66273,0.66247,0.66262,392300000.0
2006-10-24 22:05:00,0.66252,0.66283,0.66242,0.66258,458800002.0
2006-10-24 22:10:00,0.66265,0.66292,0.66263,0.66282,434399999.0
2006-10-24 22:15:00,0.66282,0.66294,0.6627,0.6628,479999991.0
2006-10-24 22:20:00,0.66285,0.66302,0.66268,0.66287,527300000.0
2006-10-24 22:25:00,0.66275,0.66285,0.66248,0.6628,311799999.0
2006-10-24 22:30:00,0.66288,0.66301,0.66259,0.66288,414399998.0
2006-10-24 22:35:00,0.66293,0.66295,0.66253,0.66295,469399996.0
2006-10-24 22:40:00,0.66283,0.66283,0.66225,0.66251,632599998.0
2006-10-24 22:45:00,0.66258,0.66277,0.66219,0.66272,521499997.0
2006-10-24 22:50:00,0.6627,0.66293,0.6623,0.66272,758900004.0
2006-10-24 22:55:00,0.66252,0.66285,0.66246,0.6625,589599998.0
2006-10-24 23:00:00,0.66247,0.66271,0.66239,0.66245,423699998.0
2006-10-24 23:05:00,0.6625,0.66277,0.6624,0.66247,443700000.0
2006-10-24 23:10:00,0.66243,0.6626,0.66236,0.6625,419999998.0
2006-10-24 23:15:00,0.6625,0.66268,0.66242,0.66252,341599999.0
2006-10-24 23:20:00,0.66253,0.66273,0.66237,0.66268,400600000.0
2006-10-24 23:25:00,0.66257,0.66291,0.66251,0.6628,432000001.0
2006-10-24 23:30:00,0.66275,0.66291,0.66262,0.66271,529900006.0
2006-10-24 23:35:00,0.66267,0.66275,0.66243,0.66251,370600000.0
2006-10-24 23:40:00,0.66267,0.66271,0.66215,0.6622,560600001.0
2006-10-24 23:45:00,0.66177,0.66177,0.65954,0.66001,489399996.0
2006-10-24 23:50:00,0.66,0.66003,0.65966,0.65977,396800000.0
2006-10-24 23:55:00,0.65979,0.65992,0.65917,0.65923,506099996.0
2006-10-25 00:00:00,0.65948,0.6599,0.65948,0.65962,481400002.0
2006-10-25 00:05:00,0.65973,0.66022,0.65973,0.6601,356300000.0
2006-10-25 00:10:00,0.65992,0.6605,0.65992,0.66047,359100000.0
2006-10-25 00:15:00,0.66044,0.66082,0.66044,0.66079,303100000.0
2006-10-25 00:20:00,0.6607,0.66103,0.66053,0.6608,354199999.0
2006-10-25 00:25:00,0.66083,0.66097,0.6607,0.66082,392499999.0
2006-10-25 00:30:00,0.66098,0.66139,0.66081,0.66125,402700001.0
2006-10-25 00:35:00,0.66137,0.66195,0.66123,0.66184,434900000.0
2006-10-25 00:40:00,0.66179,0.66181,0.66155,0.66169,335499999.0
2006-10-25 00:45:00,0.66163,0.66169,0.66116,0.66128,376799996.0
2006-10-25 00:50:00,0.66121,0.66131,0.66108,0.66118,449400000.0
2006-10-25 00:55:00,0.66106,0.6612,0.66062,0.66077,449600000.0
2006-10-25 01:00:00,0.6606,0.66098,0.66022,0.66097,336000001.0
2006-10-25 01:05:00,0.66096,0.66104,0.66075,0.66078,345799999.0
2006-10-25 01:10:00,0.66079,0.66097,0.66057,0.66062,383999997.0
2006-10-25 01:15:00,0.66071,0.66071,0.66024,0.66046,428099996.0
2006-10-25 01:20:00,0.66048,0.66048,0.65999,0.66016,370500003.0
2006-10-25 01:25:00,0.66014,0.66029,0.65982,0.66012,484500001.0
2006-10-25 01:30:00,0.66018,0.66031,0.66,0.66023,387299994.0
2006-10-25 01:35:00,0.66028,0.6603,0.65866,0.6593,424099999.0
2006-10-25 01:40:00,0.6594,0.65964,0.65931,0.65958,613999998.0
2006-10-25 01:45:00,0.65943,0.6599,0.65943,0.65984,405500000.0
2006-10-25 01:50:00,0.65992,0.65994,0.65933,0.65949,405700002.0
2006-10-25 01:55:00,0.65941,0.65963,0.65893,0.65895,453699997.0
2006-10-25 02:00:00,0.65898,0.65946,0.65883,0.65933,479999998.0
2006-10-25 02:05:00,0.65934,0.66005,0.65913,0.65993,299899999.0
2006-10-25 02:10:00,0.66009,0.66014,0.65959,0.65972,426599998.0
2006-10-25 02:15:00,0.6597,0.65998,0.6597,0.65987,336300002.0
2006-10-25 02:20:00,0.65997,0.66002,0.65974,0.65997,508000004.0
2006-10-25 02:25:00,0.66005,0.6601,0.65977,0.65993,385600000.0
2006-10-25 02:30:00,0.66007,0.66036,0.65999,0.6603,317600002.0
2006-10-25 02:35:00,0.66026,0.66041,0.66016,0.66026,323600002.0
2006-10-25 02:40:00,0.66017,0.66041,0.65997,0.66041,443399994.0
2006-10-25 02:45:00,0.66047,0.66066,0.66019,0.66031,416300002.0
2006-10-25 02:50:00,0.66044,0.66045,0.65991,0.6601,477499999.0
2006-10-25 02:55:00,0.66013,0.66013,0.65995,0.65995,409500000.0
2006-10-25 03:00:00,0.65993,0.66036,0.65993,0.66036,493099999.0
2006-10-25 03:05:00,0.66035,0.66087,0.66035,0.66081,415700002.0
2006-10-25 03:10:00,0.66081,0.66101,0.66044,0.66075,352799998.0
2006-10-25 03:15:00,0.66075,0.66087,0.66056,0.6607,378300000.0
2006-10-25 03:20:00,0.66076,0.66107,0.66071,0.6608,272200001.0
2006-10-25 03:25:00,0.66079,0.66087,0.66055,0.66075,428799999.0
2006-10-25 03:30:00,0.66055,0.66055,0.65998,0.66025,329500001.0
2006-10-25 03:35:00,0.66027,0.66032,0.65989,0.65992,548900005.0
2006-10-25 03:40:00,0.65987,0.66001,0.6594,0.65993,395999998.0
2006-10-25 03:45:00,0.66001,0.66007,0.65981,0.66004,453899998.0
2006-10-25 03:50:00,0.66006,0.66056,0.65995,0.66056,471400001.0
2006-10-25 03:55:00,0.6604,0.66098,0.66028,0.66083,455699999.0
2006-10-25 04:00:00,0.66091,0.66091,0.66025,0.66037,377400000.0
2006-10-25 04:05:00,0.6604,0.66047,0.66022,0.66032,444500002.0
2006-10-25 04:10:00,0.66026,0.66035,0.66018,0.66018,432800000.0
2006-10-25 04:15:00,0.66026,0.66029,0.65979,0.65979,376400001.0
2006-10-25 04:20:00,0.65977,0.65995,0.65975,0.65985,501000001.0
2006-10-25 04:25:00,0.65992,0.6601,0.65975,0.65985,416400002.0
2006-10-25 04:30:00,0.6598,0.6599,0.65975,0.6598,446300002.0
2006-10-25 04:35:00,0.65975,0.66015,0.6597,0.65987,435800001.0
2006-10-25 04:40:00,0.6599,0.66016,0.65978,0.66005,438400000.0
2006-10-25 04:45:00,0.66006,0.66019,0.65988,0.66,455199997.0
2006-10-25 04:50:00,0.66007,0.66007,0.65989,0.65997,279399998.0
2006-10-25 04:55:00,0.65992,0.65995,0.65951,0.65985,432799998.0
2006-10-25 05:00:00,0.65985,0.65997,0.65951,0.65982,429999998.0
2006-10-25 05:05:00,0.6598,0.66004,0.65954,0.65997,369599999.0
2006-10-25 05:10:00,0.65984,0.65998,0.65975,0.65985,407999998.0
2006-10-25 05:15:00,0.6598,0.6599,0.65965,0.6599,366900001.0
2006-10-25 05:20:00,0.6598,0.65997,0.65969,0.65981,272900000.0
2006-10-25 05:25:00,0.65971,0.66001,0.65971,0.66001,475400001.0
2006-10-25 05:30:00,0.65997,0.66003,0.65978,0.66001,382100000.0
2006-10-25 05:35:00,0.66002,0.66002,0.65964,0.65989,591700002.0
2006-10-25 05:40:00,0.65992,0.66006,0.65975,0.66006,488800000.0
2006-10-25 05:45:00,0.66006,0.66027,0.65983,0.66023,516799996.0
2006-10-25 05:50:00,0.66023,0.66076,0.66018,0.66065,386599997.0
2006-10-25 05:55:00,0.66073,0.66085,0.66051,0.66075,363699996.0
2006-10-25 06:00:00,0.66065,0.66082,0.6606,0.66065,311099997.0
2006-10-25 06:05:00,0.66075,0.66098,0.66067,0.66084,456600000.0
2006-10-25 06:10:00,0.66081,0.66089,0.66065,0.6607,277099999.0
2006-10-25 06:15:00,0.66068,0.66074,0.66038,0.66046,509500001.0
2006-10-25 06:20:00,0.66049,0.66067,0.66014,0.66028,287599999.0
2006-10-25 06:25:00,0.66028,0.66036,0.66006,0.66025,432300001.0
2006-10-25 06:30:00,0.66023,0.6607,0.66021,0.66058,384600002.0
2006-10-25 06:35:00,0.66071,0.6608,0.66049,0.66075,327500001.0
2006-10-25 06:40:00,0.66067,0.66078,0.66056,0.66075,447599998.0
2006-10-25 06:45:00,0.66069,0.66071,0.66031,0.66039,368100000.0
2006-10-25 06:50:00,0.6604,0.66049,0.66005,0.66037,506199999.0
2006-10-25 06:55:00,0.6604,0.66051,0.66013,0.66037,485299999.0
2006-10-25 07:00:00,0.65998,0.66043,0.65989,0.66043,483599994.0
2006-10-25 07:05:00,0.66029,0.6605,0.66014,0.66045,468000002.0
2006-10-25 07:10:00,0.66043,0.66049,0.65982,0.66015,339300001.0
2006-10-25 07:15:00,0.66035,0.66045,0.66025,0.66035,305399999.0
2006-10-25 07:20:00,0.66045,0.66048,0.65974,0.66005,348099998.0
2006-10-25 07:25:00,0.66026,0.6604,0.6598,0.6603,502299997.0
2006-10-25 07:30:00,0.6603,0.6606,0.66013,0.6606,394699998.0
2006-10-25 07:35:00,0.66049,0.6606,0.66038,0.66053,387300000.0
2006-10-25 07:40:00,0.66047,0.66059,0.6603,0.66035,411400000.0
2006-10-25 07:45:00,0.66034,0.66063,0.66012,0.66043,480899999.0
2006-10-25 07:50:00,0.66043,0.66079,0.66016,0.6607,533800002.0
2006-10-25 07:55:00,0.6607,0.66134,0.66054,0.66134,431500000.0
2006-10-25 08:00:00,0.66127,0.66173,0.66119,0.66155,472199998.0
2006-10-25 08:05:00,0.66158,0.66185,0.66149,0.66185,582899999.0
2006-10-25 08:10:00,0.66182,0.66201,0.66149,0.66166,436799996.0
2006-10-25 08:15:00,0.66146,0.66156,0.66098,0.66117,453299996.0
2006-10-25 08:20:00,0.66123,0.6615,0.66107,0.66138,545699997.0
2006-10-25 08:25:00,0.66123,0.66128,0.66064,0.66086,479400000.0
2006-10-25 08:30:00,0.66085,0.66142,0.66072,0.66142,395700003.0
2006-10-25 08:35:00,0.66116,0.66119,0.66084,0.66103,274199998.0
2006-10-25 08:40:00,0.66111,0.66144,0.66069,0.66098,439600003.0
2006-10-25 08:45:00,0.66102,0.66111,0.66081,0.66097,402699999.0
2006-10-25 08:50:00,0.66102,0.6611,0.66081,0.66095,464699999.0
2006-10-25 08:55:00,0.66095,0.66095,0.66051,0.66094,531100000.0
2006-10-25 09:00:00,0.66097,0.661,0.66039,0.66068,436200001.0
2006-10-25 09:05:00,0.6606,0.66099,0.6606,0.66076,487400003.0
2006-10-25 09:10:00,0.66079,0.66168,0.66067,0.66168,520500005.0
2006-10-25 09:15:00,0.66173,0.66199,0.66161,0.6618,584000000.0
2006-10-25 09:20:00,0.66182,0.66186,0.66158,0.66172,412699995.0
2006-10-25 09:25:00,0.6618,0.6618,0.66128,0.66152,364099996.0
2006-10-25 09:30:00,0.66143,0.66143,0.66099,0.66127,370900001.0
2006-10-25 09:35:00,0.66128,0.66161,0.66109,0.66143,452599996.0
2006-10-25 09:40:00,0.6614,0.66167,0.66128,0.66144,468699999.0
2006-10-25 09:45:00,0.6615,0.66165,0.66112,0.66154,376699999.0
2006-10-25 09:50:00,0.6615,0.6615,0.66123,0.66135,325699999.0
2006-10-25 09:55:00,0.66117,0.66138,0.66105,0.66128,490399999.0
2006-10-25 10:00:00,0.66121,0.66152,0.66105,0.66142,501100002.0
2006-10-25 10:05:00,0.66141,0.66185,0.66123,0.66141,478999995.0
2006-10-25 10:10:00,0.66122,0.66148,0.66113,0.66136,312399999.0
2006-10-25 10:15:00,0.66136,0.66136,0.66099,0.66104,358200000.0
2006-10-25 10:20:00,0.66109,0.66132,0.66094,0.66097,520100000.0
2006-10-25 10:25:00,0.66107,0.66125,0.66089,0.66113,312699998.0
2006-10-25 10:30:00,0.6612,0.6612,0.66084,0.6611,332999998.0
2006-10-25 10:35:00,0.66072,0.66103,0.66056,0.66078,366900001.0
2006-10-25 10:40:00,0.66108,0.66108,0.66033,0.66041,531400000.0
2006-10-25 10:45:00,0.66107,0.66127,0.66094,0.66115,497299998.0
2006-10-25 10:50:00,0.66115,0.66118,0.66071,0.66109,398399999.0
2006-10-25 10:55:00,0.66098,0.66125,0.66094,0.66111,430799998.0
2006-10-25 11:00:00,0.66112,0.6612,0.66049,0.66098,521899998.0
2006-10-25 11:05:00,0.66113,0.66125,0.66097,0.66107,453300000.0
2006-10-25 11:10:00,0.66101,0.6613,0.66086,0.6612,522399999.0
2006-10-25 11:15:00,0.66124,0.66159,0.66102,0.66156,493899998.0
2006-10-25 11:20:00,0.66153,0.66157,0.66111,0.66126,526100000.0
2006-10-25 11:25:00,0.66117,0.66149,0.66102,0.66139,476800001.0
2006-10-25 11:30:00,0.66144,0.66158,0.66118,0.6615,335200001.0
2006-10-25 11:35:00,0.66155,0.66168,0.66111,0.66125,471799998.0
2006-10-25 11:40:00,0.66124,0.66146,0.66097,0.66134,442300000.0
2006-10-25 11:45:00,0.6608,0.66115,0.6608,0.66105,581899997.0
2006-10-25 11:50:00,0.66102,0.66117,0.66087,0.66108,284499999.0
2006-10-25 11:55:00,0.66095,0.66139,0.66075,0.66139,459299998.0
2006-10-25 12:00:00,0.66145,0.66153,0.6613,0.6614,446899996.0
2006-10-25 12:05:00,0.6614,0.66148,0.66088,0.66123,421500001.0
2006-10-25 12:10:00,0.6612,0.66125,0.661,0.661,359599997.0
2006-10-25 12:15:00,0.66101,0.66115,0.6609,0.66107,398099997.0
2006-10-25 12:20:00,0.6611,0.66118,0.66075,0.66107,602900001.0
2006-10-25 12:25:00,0.66112,0.66128,0.66105,0.6611,279099999.0
2006-10-25 12:30:00,0.66103,0.66121,0.66085,0.66109,513799995.0
2006-10-25 12:35:00,0.66102,0.66128,0.66094,0.66114,347599999.0
2006-10-25 12:40:00,0.6611,0.66143,0.66091,0.66134,365800000.0
2006-10-25 12:45:00,0.66138,0.66148,0.66129,0.66135,254800003.0
2006-10-25 12:50:00,0.66128,0.66163,0.66125,0.66155,451799999.0
2006-10-25 12:55:00,0.66142,0.66153,0.66103,0.66145,437000001.0
2006-10-25 13:00:00,0.66147,0.66156,0.66125,0.6614,399500000.0
2006-10-25 13:05:00,0.6614,0.6615,0.6612,0.66132,372099999.0
2006-10-25 13:10:00,0.6614,0.66156,0.6613,0.6613,412899995.0
2006-10-25 13:15:00,0.66133,0.66133,0.66093,0.66106,490800001.0
2006-10-25 13:20:00,0.66096,0.66121,0.66095,0.6611,523700000.0
2006-10-25 13:25:00,0.66115,0.66128,0.66087,0.6612,515500000.0
2006-10-25 13:30:00,0.66118,0.66148,0.66112,0.66133,360200003.0
2006-10-25 13:35:00,0.66137,0.66139,0.66103,0.66107,554300000.0
2006-10-25 13:40:00,0.66108,0.66128,0.66087,0.66118,475099998.0
2006-10-25 13:45:00,0.66099,0.66115,0.66078,0.66093,473500001.0
2006-10-25 13:50:00,0.6608,0.66085,0.66038,0.66074,509599996.0
2006-10-25 13:55:00,0.66082,0.66088,0.66059,0.66077,244999999.0
2006-10-25 14:00:00,0.66065,0.6609,0.66023,0.66082,506699998.0
2006-10-25 14:05:00,0.6607,0.6608,0.66036,0.66036,508800002.0
2006-10-25 14:10:00,0.66042,0.66048,0.65984,0.6602,475799999.0
2006-10-25 14:15:00,0.66025,0.66041,0.66002,0.66028,429099999.0
2006-10-25 14:20:00,0.66021,0.66041,0.66015,0.66015,381300004.0
2006-10-25 14:25:00,0.6602,0.66065,0.6602,0.6606,377800000.0
2006-10-25 14:30:00,0.6605,0.66063,0.66032,0.66063,401099999.0
2006-10-25 14:35:00,0.6606,0.66062,0.66025,0.66055,293700002.0
2006-10-25 14:40:00,0.6605,0.66073,0.66032,0.66055,408999999.0
2006-10-25 14:45:00,0.66046,0.66052,0.6602,0.6602,557700003.0
2006-10-25 14:50:00,0.66024,0.66049,0.6599,0.66034,398699999.0
2006-10-25 14:55:00,0.66025,0.66038,0.66014,0.66014,430900002.0
2006-10-25 15:00:00,0.66012,0.6604,0.66004,0.66018,362300001.0
2006-10-25 15:05:00,0.66013,0.66036,0.66005,0.66017,560999999.0
2006-10-25 15:10:00,0.66022,0.66034,0.66015,0.66026,404800000.0
2006-10-25 15:15:00,0.66023,0.66045,0.66016,0.66017,422600000.0
2006-10-25 15:20:00,0.6602,0.66026,0.65976,0.65983,569399995.0
2006-10-25 15:25:00,0.65992,0.6604,0.6599,0.66014,541100002.0
2006-10-25 15:30:00,0.66027,0.66041,0.6602,0.6603,364099995.0
2006-10-25 15:35:00,0.66025,0.66026,0.66003,0.6602,454199999.0
2006-10-25 15:40:00,0.6602,0.66025,0.65986,0.66,336900000.0
2006-10-25 15:45:00,0.65991,0.66019,0.65991,0.65995,361600001.0
2006-10-25 15:50:00,0.65997,0.66014,0.6598,0.66012,349800003.0
2006-10-25 15:55:00,0.6601,0.66017,0.65988,0.66005,289200001.0
2006-10-25 16:00:00,0.65997,0.66011,0.65976,0.66004,330900000.0
2006-10-25 16:05:00,0.65995,0.66011,0.65993,0.66007,361000001.0
2006-10-25 16:10:00,0.65995,0.66049,0.65977,0.66039,362899998.0
2006-10-25 16:15:00,0.66033,0.66069,0.66026,0.66055,483799997.0
2006-10-25 16:20:00,0.66062,0.66102,0.66051,0.66086,378999999.0
2006-10-25 16:25:00,0.6608,0.66112,0.66075,0.66101,403699999.0
2006-10-25 16:30:00,0.66096,0.66121,0.66088,0.66088,483899997.0
2006-10-25 16:35:00,0.66081,0.66081,0.66051,0.66062,470699997.0
2006-10-25 16:40:00,0.66058,0.66058,0.66015,0.66024,302299996.0
2006-10-25 16:45:00,0.66032,0.66052,0.66014,0.66038,543799997.0
2006-10-25 16:50:00,0.66038,0.66054,0.66027,0.66054,457099999.0
2006-10-25 16:55:00,0.66048,0.66079,0.66031,0.66065,415999999.0
2006-10-25 17:00:00,0.66065,0.66078,0.66036,0.66062,632299998.0
2006-10-25 17:05:00,0.66062,0.6607,0.66045,0.66067,370199997.0
2006-10-25 17:10:00,0.66062,0.66062,0.66036,0.66045,346800000.0
2006-10-25 17:15:00,0.66033,0.66065,0.66025,0.6605,507500002.0
2006-10-25 17:20:00,0.66068,0.66074,0.66025,0.66041,395499998.0
2006-10-25 17:25:00,0.66038,0.6608,0.66033,0.6608,532700004.0
2006-10-25 17:30:00,0.66085,0.6609,0.66051,0.66051,396600001.0
2006-10-25 17:35:00,0.66045,0.66065,0.66041,0.6606,264100001.0
2006-10-25 17:40:00,0.66043,0.66063,0.66037,0.66063,417399997.0
2006-10-25 17:45:00,0.66065,0.66072,0.66016,0.66016,423500000.0
2006-10-25 17:50:00,0.66035,0.66054,0.66,0.66047,440800001.0
2006-10-25 17:55:00,0.66035,0.66052,0.66032,0.66045,475500000.0
2006-10-25 18:00:00,0.6604,0.66047,0.66018,0.66018,579199998.0
2006-10-25 18:05:00,0.66023,0.66038,0.66009,0.66033,1014499999.0
2006-10-25 18:10:00,0.66027,0.66035,0.66013,0.66035,484200000.0
2006-10-25 18:15:00,0.6603,0.6604,0.65993,0.65995,1258899999.0
2006-10-25 18:20:00,0.65995,0.66019,0.65985,0.66008,933900004.0
2006-10-25 18:25:00,0.66003,0.66029,0.6599,0.6602,949399998.0
2006-10-25 18:30:00,0.66007,0.66036,0.65992,0.6603,622900001.0
2006-10-25 18:35:00,0.66033,0.66039,0.6601,0.66028,877400000.0
2006-10-25 18:40:00,0.66027,0.66039,0.65998,0.66005,1402800000.0
2006-10-25 18:45:00,0.66013,0.66023,0.65981,0.66012,1045399999.0
2006-10-25 18:50:00,0.66005,0.66011,0.6598,0.66002,573800002.0
2006-10-25 18:55:00,0.66003,0.66019,0.65979,0.6601,749699993.0
2006-10-25 19:00:00,0.66002,0.66018,0.6599,0.66,710499996.0
2006-10-25 19:05:00,0.65999,0.66015,0.65985,0.66013,789599996.0
2006-10-25 19:10:00,0.66009,0.66015,0.65988,0.6601,355200000.0
2006-10-25 19:15:00,0.6601,0.66027,0.65992,0.66018,392300001.0
2006-10-25 19:20:00,0.66015,0.6602,0.65994,0.66,528599996.0
2006-10-25 19:25:00,0.66002,0.66015,0.6599,0.66,557400002.0
2006-10-25 19:30:00,0.66005,0.66015,0.6599,0.66005,476900000.0
2006-10-25 19:35:00,0.66014,0.66015,0.65966,0.66,736899999.0
2006-10-25 19:40:00,0.66008,0.6602,0.65994,0.66011,416799994.0
2006-10-25 19:45:00,0.66015,0.66037,0.65984,0.66037,449100001.0
2006-10-25 19:50:00,0.66022,0.6604,0.66006,0.66011,704299999.0
2006-10-25 19:55:00,0.65995,0.66005,0.65963,0.6597,930999996.0
2006-10-25 20:00:00,0.6598,0.6603,0.6598,0.6603,721600000.0
2006-10-25 20:05:00,0.66035,0.66035,0.65985,0.6601,868499994.0
2006-10-25 20:10:00,0.66005,0.66034,0.65975,0.6603,586800002.0
2006-10-25 20:15:00,0.66031,0.66117,0.65996,0.66117,882699997.0
2006-10-25 20:20:00,0.66117,0.66177,0.66078,0.66087,554099996.0
2006-10-25 20:25:00,0.66075,0.66075,0.66022,0.66022,719100001.0
2006-10-25 20:30:00,0.66005,0.66118,0.66005,0.66078,817699998.0
2006-10-25 20:35:00,0.66074,0.66105,0.66061,0.66073,683200000.0
2006-10-25 20:40:00,0.66069,0.66082,0.66045,0.66075,684000001.0
2006-10-25 20:45:00,0.66069,0.66085,0.66053,0.6608,407000003.0
2006-10-25 20:50:00,0.66078,0.661,0.66051,0.66085,810799997.0
2006-10-25 20:55:00,0.66106,0.6614,0.66073,0.66115,659599999.0
2006-10-25 21:00:00,0.6612,0.66158,0.66115,0.66128,574299995.0
2006-10-25 21:05:00,0.66138,0.66165,0.66133,0.66156,689100000.0
2006-10-25 21:10:00,0.66147,0.66156,0.66106,0.6612,318900000.0
2006-10-25 21:15:00,0.6612,0.66143,0.66097,0.66131,773500007.0
2006-10-25 21:20:00,0.6614,0.66155,0.66127,0.6615,701999995.0
2006-10-25 21:25:00,0.66153,0.66171,0.66135,0.66145,609699996.0
2006-10-25 21:30:00,0.6615,0.66159,0.66142,0.66151,372600000.0
2006-10-25 21:35:00,0.6616,0.66173,0.6614,0.66158,878299997.0
2006-10-25 21:40:00,0.66155,0.66187,0.66142,0.66167,494699998.0
2006-10-25 21:45:00,0.66199,0.66255,0.66199,0.6622,474399996.0
2006-10-25 21:50:00,0.66218,0.66218,0.66148,0.66177,510399998.0
2006-10-25 21:55:00,0.66185,0.66223,0.66142,0.66223,463700001.0
2006-10-25 22:00:00,0.66163,0.66163,0.65732,0.65752,465400000.0
2006-10-25 22:05:00,0.6577,0.65791,0.65699,0.6571,507599998.0
2006-10-25 22:10:00,0.65668,0.65668,0.6561,0.6561,479200003.0
2006-10-25 22:15:00,0.65622,0.65622,0.6553,0.656,516100002.0
2006-10-25 22:20:00,0.65611,0.6564,0.65599,0.65608,520200001.0
2006-10-25 22:25:00,0.65599,0.65609,0.65519,0.65542,594599998.0
2006-10-25 22:30:00,0.65541,0.6556,0.65498,0.6556,381700001.0
2006-10-25 22:35:00,0.65563,0.65599,0.65538,0.65574,557299995.0
2006-10-25 22:40:00,0.65564,0.65579,0.6554,0.65555,646300005.0
2006-10-25 22:45:00,0.65563,0.65588,0.65543,0.65556,695199998.0
2006-10-25 22:50:00,0.65568,0.65584,0.65508,0.65511,692599999.0
2006-10-25 22:55:00,0.65513,0.65533,0.65456,0.6548,624999995.0
2006-10-25 23:00:00,0.65483,0.65531,0.65441,0.65495,537499999.0
2006-10-25 23:05:00,0.65501,0.65522,0.65458,0.65522,404799999.0
2006-10-25 23:10:00,0.65518,0.65561,0.65518,0.6555,324399999.0
2006-10-25 23:15:00,0.65553,0.65558,0.6548,0.65496,400500002.0
2006-10-25 23:20:00,0.655,0.65551,0.655,0.6553,348400001.0
2006-10-25 23:25:00,0.65523,0.65531,0.65464,0.65472,411800001.0
2006-10-25 23:30:00,0.65465,0.655,0.65452,0.65489,453000000.0
2006-10-25 23:35:00,0.65488,0.65499,0.6544,0.65443,326200000.0
2006-10-25 23:40:00,0.6545,0.65508,0.65429,0.65508,320000001.0
2006-10-25 23:45:00,0.65519,0.65531,0.65448,0.65452,451300003.0
2006-10-25 23:50:00,0.65445,0.65491,0.65445,0.65487,389899999.0
2006-10-25 23:55:00,0.65498,0.65501,0.65479,0.65479,387099998.0
2006-10-26 00:00:00,0.65478,0.65515,0.65472,0.6551,406400001.0
2006-10-26 00:05:00,0.65523,0.65547,0.6552,0.65541,310499995.0
2006-10-26 00:10:00,0.65525,0.65528,0.65482,0.65527,405100000.0
2006-10-26 00:15:00,0.65513,0.65513,0.65482,0.65503,460399995.0
2006-10-26 00:20:00,0.6549,0.6554,0.6549,0.6554,349299999.0
2006-10-26 00:25:00,0.65545,0.65554,0.65524,0.65546,443000002.0
2006-10-26 00:30:00,0.65568,0.65623,0.65548,0.65618,378100004.0
2006-10-26 00:35:00,0.65606,0.6561,0.65572,0.65584,549700001.0
2006-10-26 00:40:00,0.65575,0.65575,0.65527,0.65527,473299997.0
2006-10-26 00:45:00,0.65529,0.65578,0.65529,0.65558,369500002.0
2006-10-26 00:50:00,0.65553,0.65609,0.65546,0.65609,444900000.0
2006-10-26 00:55:00,0.65616,0.65616,0.65583,0.656,422399997.0
2006-10-26 01:00:00,0.65585,0.65614,0.65569,0.65614,327899999.0
2006-10-26 01:05:00,0.65603,0.65618,0.65595,0.65604,324300000.0
2006-10-26 01:10:00,0.65598,0.65624,0.65595,0.65597,389699997.0
2006-10-26 01:15:00,0.65595,0.65606,0.65583,0.65606,362699998.0
2006-10-26 01:20:00,0.65592,0.65601,0.65573,0.65587,330099997.0
2006-10-26 01:25:00,0.65582,0.6561,0.65574,0.65597,397999993.0
2006-10-26 01:30:00,0.65608,0.65611,0.6559,0.65603,394299997.0
2006-10-26 01:35:00,0.656,0.65618,0.65587,0.65587,485300000.0
2006-10-26 01:40:00,0.65603,0.65623,0.65585,0.65622,353699998.0
2006-10-26 01:45:00,0.65617,0.6562,0.65566,0.65588,444199998.0
2006-10-26 01:50:00,0.65591,0.65593,0.65557,0.65573,346400002.0
2006-10-26 01:55:00,0.65568,0.65596,0.65556,0.65587,555500003.0
2006-10-26 02:00:00,0.65593,0.656,0.6557,0.65597,476599996.0
2006-10-26 02:05:00,0.65601,0.65635,0.65591,0.65622,320099998.0
2006-10-26 02:10:00,0.65627,0.65632,0.65598,0.65618,359300001.0
2006-10-26 02:15:00,0.65611,0.65625,0.65606,0.65615,373900005.0
2006-10-26 02:20:00,0.65631,0.65636,0.65588,0.65608,580999997.0
2006-10-26 02:25:00,0.6561,0.65632,0.65601,0.65613,355200000.0
2006-10-26 02:30:00,0.65623,0.65645,0.65609,0.65645,426800001.0
2006-10-26 02:35:00,0.65633,0.6565,0.65613,0.65638,492600000.0
2006-10-26 02:40:00,0.6563,0.65687,0.65625,0.65687,359100002.0
2006-10-26 02:45:00,0.65688,0.65708,0.65678,0.65701,419399994.0
2006-10-26 02:50:00,0.65706,0.65706,0.65615,0.65636,393499998.0
2006-10-26 02:55:00,0.65633,0.65654,0.65622,0.65637,554900004.0
2006-10-26 03:00:00,0.65635,0.65668,0.65632,0.65651,500699995.0
2006-10-26 03:05:00,0.65641,0.65658,0.65623,0.65639,562300001.0
2006-10-26 03:10:00,0.6564,0.65647,0.65622,0.65633,335300000.0
2006-10-26 03:15:00,0.65633,0.6565,0.65625,0.65635,377999997.0
2006-10-26 03:20:00,0.65641,0.65652,0.65623,0.65652,469399993.0
2006-10-26 03:25:00,0.65647,0.65663,0.65639,0.65654,427399999.0
2006-10-26 03:30:00,0.65655,0.65658,0.65635,0.6564,380900001.0
2006-10-26 03:35:00,0.65647,0.65655,0.65624,0.6565,397899996.0
2006-10-26 03:40:00,0.65656,0.65671,0.65634,0.65647,556200001.0
2006-10-26 03:45:00,0.6566,0.6566,0.65635,0.65654,304700001.0
2006-10-26 03:50:00,0.65645,0.6566,0.65632,0.6566,307099999.0
2006-10-26 03:55:00,0.65653,0.65675,0.65647,0.65658,545599997.0
2006-10-26 04:00:00,0.65655,0.6569,0.65655,0.65688,369800005.0
2006-10-26 04:05:00,0.65683,0.65697,0.6567,0.65694,548800000.0
2006-10-26 04:10:00,0.65685,0.6569,0.65658,0.65658,431099994.0
2006-10-26 04:15:00,0.6567,0.6568,0.65635,0.65635,339899999.0
2006-10-26 04:20:00,0.65635,0.65647,0.65625,0.65633,418800002.0
2006-10-26 04:25:00,0.65641,0.65649,0.6562,0.6563,452199996.0
2006-10-26 04:30:00,0.65614,0.65647,0.65607,0.6564,338799998.0
2006-10-26 04:35:00,0.65632,0.65656,0.65628,0.65653,361100001.0
2006-10-26 04:40:00,0.65663,0.65697,0.65657,0.65665,388400000.0
2006-10-26 04:45:00,0.65668,0.65686,0.65667,0.65677,500400002.0
2006-10-26 04:50:00,0.65687,0.6569,0.65673,0.6569,336499997.0
2006-10-26 04:55:00,0.65693,0.65702,0.65652,0.65687,459999997.0
2006-10-26 05:00:00,0.65687,0.65713,0.65669,0.65693,378599999.0
2006-10-26 05:05:00,0.65685,0.65703,0.65659,0.65685,479099999.0
2006-10-26 05:10:00,0.6569,0.65715,0.65687,0.65705,368200000.0
2006-10-26 05:15:00,0.65697,0.65714,0.65675,0.657,400899998.0
2006-10-26 05:20:00,0.6569,0.65698,0.65674,0.6569,334999996.0
2006-10-26 05:25:00,0.6568,0.65701,0.65666,0.657,399899999.0
2006-10-26 05:30:00,0.65687,0.65695,0.65665,0.6567,318899998.0
2006-10-26 05:35:00,0.65675,0.6568,0.6565,0.65672,459499999.0
2006-10-26 05:40:00,0.65671,0.65673,0.65646,0.6566,383200000.0
2006-10-26 05:45:00,0.65658,0.65673,0.65645,0.65673,368199999.0
2006-10-26 05:50:00,0.6567,0.65685,0.65658,0.6567,394299999.0
2006-10-26 05:55:00,0.65668,0.65682,0.65655,0.65666,322299998.0
2006-10-26 06:00:00,0.65655,0.65675,0.65654,0.65667,313899999.0
2006-10-26 06:05:00,0.65675,0.65692,0.65646,0.65664,493600001.0
2006-10-26 06:10:00,0.65656,0.65656,0.65615,0.65626,317599996.0
2006-10-26 06:15:00,0.65631,0.6565,0.65607,0.65628,561300002.0
2006-10-26 06:20:00,0.65628,0.65642,0.65606,0.65638,364800001.0
2006-10-26 06:25:00,0.6564,0.65647,0.65622,0.65632,476900004.0
2006-10-26 06:30:00,0.6562,0.65644,0.65615,0.65619,445599998.0
2006-10-26 06:35:00,0.65616,0.65626,0.65599,0.65613,331900002.0
2006-10-26 06:40:00,0.65607,0.65615,0.65583,0.65598,377899997.0
2006-10-26 06:45:00,0.65598,0.65615,0.65581,0.65612,480299998.0
2006-10-26 06:50:00,0.65617,0.65627,0.65586,0.6562,388900000.0
2006-10-26 06:55:00,0.6562,0.65636,0.65578,0.65601,475100004.0
2006-10-26 07:00:00,0.65595,0.65603,0.65579,0.65603,282299998.0
2006-10-26 07:05:00,0.65594,0.656,0.65563,0.65595,453800003.0
2006-10-26 07:10:00,0.65593,0.6561,0.65556,0.6561,373199997.0
2006-10-26 07:15:00,0.65605,0.6561,0.65585,0.65597,481199998.0
2006-10-26 07:20:00,0.65605,0.65608,0.65577,0.65597,268599997.0
2006-10-26 07:25:00,0.6559,0.65637,0.65589,0.65631,366299998.0
2006-10-26 07:30:00,0.65628,0.65654,0.65615,0.65645,475600003.0
2006-10-26 07:35:00,0.65633,0.65641,0.65596,0.65596,396500001.0
2006-10-26 07:40:00,0.65595,0.6561,0.65582,0.656,436100003.0
2006-10-26 07:45:00,0.65603,0.65615,0.65591,0.65615,328200001.0
2006-10-26 07:50:00,0.65608,0.65608,0.65567,0.65585,472399995.0
2006-10-26 07:55:00,0.65594,0.65618,0.65594,0.65608,280500000.0
2006-10-26 08:00:00,0.656,0.65627,0.65594,0.65597,406600004.0
2006-10-26 08:05:00,0.65608,0.6563,0.65589,0.65589,497799995.0
2006-10-26 08:10:00,0.65592,0.65608,0.65582,0.65591,314300000.0
2006-10-26 08:15:00,0.65598,0.6565,0.65598,0.65637,363099998.0
2006-10-26 08:20:00,0.65642,0.65643,0.65596,0.65609,479399998.0
2006-10-26 08:25:00,0.65593,0.65603,0.65571,0.65594,426899997.0
2006-10-26 08:30:00,0.65604,0.65631,0.65597,0.65601,472900003.0
2006-10-26 08:35:00,0.65589,0.65626,0.65589,0.6561,354200004.0
2006-10-26 08:40:00,0.65617,0.65639,0.656,0.65621,390600001.0
2006-10-26 08:45:00,0.65627,0.65664,0.65627,0.65631,344799999.0
2006-10-26 08:50:00,0.65635,0.65653,0.65627,0.65649,433100001.0
2006-10-26 08:55:00,0.65655,0.65694,0.65648,0.6569,378100000.0
2006-10-26 09:00:00,0.65692,0.6575,0.65682,0.65745,322099998.0
2006-10-26 09:05:00,0.65747,0.65756,0.65727,0.65732,439799997.0
2006-10-26 09:10:00,0.65727,0.65754,0.6571,0.65735,415900001.0
2006-10-26 09:15:00,0.65731,0.65745,0.65727,0.65727,392800002.0
2006-10-26 09:20:00,0.65717,0.65751,0.65717,0.6572,329400001.0
2006-10-26 09:25:00,0.6573,0.65744,0.65719,0.6573,301800000.0
2006-10-26 09:30:00,0.6573,0.65745,0.65722,0.65745,370299997.0
2006-10-26 09:35:00,0.65745,0.65751,0.65734,0.6574,344799995.0
2006-10-26 09:40:00,0.6574,0.65755,0.65732,0.6574,317599999.0
2006-10-26 09:45:00,0.65734,0.65748,0.65726,0.65735,234500000.0
2006-10-26 09:50:00,0.65732,0.65759,0.65732,0.65756,381899998.0
2006-10-26 09:55:00,0.65746,0.65775,0.65734,0.65772,191900000.0
2006-10-26 10:00:00,0.65767,0.65768,0.65735,0.6576,439899999.0
2006-10-26 10:05:00,0.65756,0.65769,0.65707,0.65711,433200000.0
2006-10-26 10:10:00,0.65705,0.65749,0.65701,0.65742,338199996.0
2006-10-26 10:15:00,0.65743,0.6575,0.65727,0.6574,470700001.0
2006-10-26 10:20:00,0.65738,0.65749,0.65725,0.65733,511299997.0
2006-10-26 10:25:00,0.65728,0.65733,0.65675,0.65677,366400002.0
2006-10-26 10:30:00,0.6567,0.657,0.65665,0.65684,395599995.0
2006-10-26 10:35:00,0.65676,0.6569,0.6566,0.6567,396300001.0
2006-10-26 10:40:00,0.65676,0.65686,0.65653,0.65656,521699998.0
2006-10-26 10:45:00,0.65655,0.65667,0.6562,0.65625,474900000.0
2006-10-26 10:50:00,0.65619,0.65633,0.65591,0.65615,506300002.0
2006-10-26 10:55:00,0.65613,0.6563,0.65608,0.65614,389099996.0
2006-10-26 11:00:00,0.65615,0.65646,0.65587,0.65619,579799998.0
2006-10-26 11:05:00,0.65633,0.65633,0.6559,0.65603,381499997.0
2006-10-26 11:10:00,0.65596,0.65642,0.65587,0.65625,571000002.0
2006-10-26 11:15:00,0.65628,0.65648,0.65611,0.6562,627799995.0
2006-10-26 11:20:00,0.65616,0.6566,0.65616,0.65653,447500000.0
2006-10-26 11:25:00,0.65652,0.6568,0.6565,0.6565,315599999.0
2006-10-26 11:30:00,0.65653,0.65654,0.65614,0.65635,388299997.0
2006-10-26 11:35:00,0.65641,0.65646,0.6562,0.6563,412399999.0
2006-10-26 11:40:00,0.65627,0.65645,0.65617,0.65645,433099999.0
2006-10-26 11:45:00,0.65626,0.65649,0.65608,0.65628,393600002.0
2006-10-26 11:50:00,0.65624,0.65645,0.65616,0.65636,572100002.0
2006-10-26 11:55:00,0.65593,0.65631,0.65586,0.65625,450999997.0
2006-10-26 12:00:00,0.65628,0.65633,0.65612,0.65628,449000001.0
2006-10-26 12:05:00,0.65631,0.65642,0.65617,0.65626,389900000.0
2006-10-26 12:10:00,0.65623,0.65643,0.65616,0.65632,398700003.0
2006-10-26 12:15:00,0.65633,0.65647,0.65618,0.65618,374999998.0
2006-10-26 12:20:00,0.65631,0.65657,0.65612,0.6564,431500000.0
2006-10-26 12:25:00,0.6565,0.65655,0.65589,0.65613,438400001.0
2006-10-26 12:30:00,0.65644,0.6566,0.65629,0.65645,468400000.0
2006-10-26 12:35:00,0.65648,0.65654,0.65612,0.65627,359499999.0
2006-10-26 12:40:00,0.65616,0.65629,0.65584,0.65594,305899996.0
2006-10-26 12:45:00,0.65601,0.65609,0.65585,0.65591,246500000.0
2006-10-26 12:50:00,0.65589,0.65597,0.65569,0.65594,464200002.0
2006-10-26 12:55:00,0.65592,0.65607,0.65554,0.65561,416700003.0
2006-10-26 13:00:00,0.65563,0.65576,0.65536,0.65552,564399998.0
2006-10-26 13:05:00,0.65562,0.65584,0.6555,0.65562,394599998.0
2006-10-26 13:10:00,0.65551,0.65565,0.65529,0.65555,495600002.0
2006-10-26 13:15:00,0.65565,0.6557,0.65536,0.6555,413300000.0
2006-10-26 13:20:00,0.65545,0.65559,0.6551,0.6551,468899996.0
2006-10-26 13:25:00,0.65531,0.65537,0.6549,0.65499,356800000.0
2006-10-26 13:30:00,0.65497,0.65509,0.65478,0.65503,412300000.0
2006-10-26 13:35:00,0.65502,0.65531,0.65495,0.6551,407800000.0
2006-10-26 13:40:00,0.65506,0.65553,0.65477,0.6553,515199999.0
2006-10-26 13:45:00,0.65528,0.65528,0.65495,0.65504,404199998.0
2006-10-26 13:50:00,0.65516,0.65525,0.65488,0.65522,565000004.0
2006-10-26 13:55:00,0.65521,0.65539,0.65515,0.65527,299300001.0
2006-10-26 14:00:00,0.65528,0.65528,0.65487,0.65493,477699999.0
2006-10-26 14:05:00,0.65489,0.65499,0.65424,0.6544,525500001.0
2006-10-26 14:10:00,0.65449,0.65449,0.65401,0.65414,308300001.0
2006-10-26 14:15:00,0.65415,0.65458,0.65407,0.6543,446299998.0
2006-10-26 14:20:00,0.65429,0.65451,0.65408,0.65413,336200004.0
2006-10-26 14:25:00,0.65425,0.65453,0.65415,0.65415,484500001.0
2006-10-26 14:30:00,0.65422,0.6554,0.65417,0.6554,479999999.0
2006-10-26 14:35:00,0.65546,0.65546,0.6549,0.65497,341500000.0
2006-10-26 14:40:00,0.65498,0.65501,0.65395,0.65431,523399999.0
2006-10-26 14:45:00,0.65423,0.65478,0.65411,0.65478,450000001.0
2006-10-26 14:50:00,0.65499,0.65528,0.65423,0.65438,468199997.0
2006-10-26 14:55:00,0.65431,0.65435,0.65328,0.65355,610699998.0
2006-10-26 15:00:00,0.65356,0.65358,0.65284,0.653,453099998.0
2006-10-26 15:05:00,0.65313,0.65355,0.65298,0.65298,442800001.0
2006-10-26 15:10:00,0.65306,0.65355,0.65306,0.65355,372100000.0
2006-10-26 15:15:00,0.65356,0.65356,0.65291,0.65353,508899996.0
2006-10-26 15:20:00,0.65357,0.6536,0.65306,0.65355,564700000.0
2006-10-26 15:25:00,0.65365,0.65396,0.65352,0.65379,571000004.0
2006-10-26 15:30:00,0.65374,0.65429,0.6537,0.65405,498700003.0
2006-10-26 15:35:00,0.6541,0.65457,0.65382,0.65456,470999999.0
2006-10-26 15:40:00,0.65457,0.65459,0.65413,0.65424,363200002.0
2006-10-26 15:45:00,0.65418,0.65445,0.65412,0.65445,630500004.0
2006-10-26 15:50:00,0.65425,0.6546,0.65402,0.65458,478099996.0
2006-10-26 15:55:00,0.65442,0.65452,0.65424,0.6543,533299999.0
2006-10-26 16:00:00,0.65407,0.65453,0.65407,0.65453,388700001.0
2006-10-26 16:05:00,0.65448,0.65511,0.65436,0.6551,470300000.0
2006-10-26 16:10:00,0.65529,0.65543,0.65465,0.65471,508199998.0
2006-10-26 16:15:00,0.6547,0.65505,0.65468,0.6548,499899999.0
2006-10-26 16:20:00,0.65487,0.65502,0.65473,0.65482,383699998.0
2006-10-26 16:25:00,0.65483,0.65508,0.65475,0.655,473399995.0
2006-10-26 16:30:00,0.65497,0.65523,0.65484,0.65517,508299999.0
2006-10-26 16:35:00,0.65524,0.65535,0.65494,0.65513,454299996.0
2006-10-26 16:40:00,0.65509,0.65554,0.65507,0.65536,305500000.0
2006-10-26 16:45:00,0.65541,0.65557,0.65518,0.65538,658100000.0
2006-10-26 16:50:00,0.65527,0.65529,0.65495,0.65506,476599996.0
2006-10-26 16:55:00,0.65505,0.65523,0.6546,0.6546,504200002.0
2006-10-26 17:00:00,0.65449,0.65486,0.65432,0.65467,395199999.0
2006-10-26 17:05:00,0.65471,0.65479,0.65426,0.65447,356999998.0
2006-10-26 17:10:00,0.65441,0.65457,0.65408,0.65423,423400001.0
2006-10-26 17:15:00,0.6543,0.65445,0.65417,0.6543,374400001.0
2006-10-26 17:20:00,0.65441,0.65459,0.6543,0.65446,396699996.0
2006-10-26 17:25:00,0.65445,0.6545,0.65398,0.65416,465100003.0
2006-10-26 17:30:00,0.6543,0.65439,0.65407,0.65417,457800000.0
2006-10-26 17:35:00,0.6541,0.65428,0.65392,0.6541,375100001.0
2006-10-26 17:40:00,0.65395,0.65441,0.65395,0.65438,380899999.0
2006-10-26 17:45:00,0.65435,0.65455,0.65415,0.65425,505199993.0
2006-10-26 17:50:00,0.65425,0.65437,0.65413,0.65425,367799995.0
2006-10-26 17:55:00,0.65418,0.65445,0.65417,0.65445,467900001.0
2006-10-26 18:00:00,0.6544,0.65477,0.65432,0.65474,708799998.0
2006-10-26 18:05:00,0.65475,0.65476,0.65442,0.6546,1057300000.0
2006-10-26 18:10:00,0.6545,0.65483,0.65445,0.65458,400199998.0
2006-10-26 18:15:00,0.65453,0.65496,0.65438,0.65471,1353099991.0
2006-10-26 18:20:00,0.65467,0.65545,0.65467,0.65535,923000001.0
2006-10-26 18:25:00,0.65536,0.65724,0.65532,0.65678,960899994.0
2006-10-26 18:30:00,0.65675,0.65679,0.65615,0.65631,659199996.0
2006-10-26 18:35:00,0.6563,0.65682,0.65608,0.65673,856399998.0
2006-10-26 18:40:00,0.65692,0.65747,0.6567,0.65708,1524699994.0
2006-10-26 18:45:00,0.65707,0.65707,0.65647,0.6565,1082499999.0
2006-10-26 18:50:00,0.65651,0.65705,0.6565,0.65683,529300004.0
2006-10-26 18:55:00,0.65687,0.65687,0.65641,0.65658,563900000.0
2006-10-26 19:00:00,0.65651,0.65662,0.6563,0.6563,665100001.0
2006-10-26 19:05:00,0.65629,0.65645,0.65583,0.65595,770900003.0
2006-10-26 19:10:00,0.65597,0.65629,0.65581,0.65627,561599997.0
2006-10-26 19:15:00,0.65626,0.65655,0.65592,0.65644,422700002.0
2006-10-26 19:20:00,0.65639,0.6566,0.65622,0.6564,566300002.0
2006-10-26 19:25:00,0.65645,0.65666,0.65635,0.65646,609000001.0
2006-10-26 19:30:00,0.65645,0.65667,0.65632,0.65667,541199999.0
2006-10-26 19:35:00,0.65669,0.65708,0.65656,0.657,782099996.0
2006-10-26 19:40:00,0.65686,0.65726,0.65676,0.65697,496599998.0
2006-10-26 19:45:00,0.65715,0.65751,0.65699,0.65699,405900000.0
2006-10-26 19:50:00,0.6574,0.65741,0.65694,0.65711,633400000.0
2006-10-26 19:55:00,0.65705,0.65722,0.6569,0.65704,962899997.0
2006-10-26 20:00:00,0.65707,0.65718,0.6569,0.65705,659699998.0
2006-10-26 20:05:00,0.65725,0.65725,0.65659,0.65664,724200003.0
2006-10-26 20:10:00,0.65667,0.6571,0.6564,0.6568,574200000.0
2006-10-26 20:15:00,0.65671,0.657,0.65671,0.65687,854799998.0
2006-10-26 20:20:00,0.65685,0.65707,0.65657,0.65688,534800000.0
2006-10-26 20:25:00,0.65684,0.6569,0.65665,0.65685,648299999.0
2006-10-26 20:30:00,0.65673,0.65703,0.65652,0.65693,843899994.0
2006-10-26 20:35:00,0.65691,0.65691,0.6566,0.65676,575799998.0
2006-10-26 20:40:00,0.65672,0.65692,0.65623,0.6565,593199999.0
2006-10-26 20:45:00,0.65647,0.65678,0.65635,0.65664,454399998.0
2006-10-26 20:50:00,0.65664,0.65677,0.65643,0.65655,836300002.0
2006-10-26 20:55:00,0.6565,0.65688,0.65625,0.65673,702299997.0
2006-10-26 21:00:00,0.6567,0.6569,0.65658,0.65665,623000004.0
2006-10-26 21:05:00,0.65679,0.6571,0.65668,0.65682,621799993.0
2006-10-26 21:10:00,0.65678,0.65687,0.65654,0.6566,384600001.0
2006-10-26 21:15:00,0.6567,0.65685,0.65653,0.65679,668699999.0
2006-10-26 21:20:00,0.65685,0.65692,0.65663,0.65675,587099999.0
2006-10-26 21:25:00,0.65676,0.65695,0.65658,0.65685,550900003.0
2006-10-26 21:30:00,0.6569,0.65695,0.65658,0.65669,560599998.0
2006-10-26 21:35:00,0.65671,0.65707,0.65664,0.65682,754500000.0
2006-10-26 21:40:00,0.65688,0.65715,0.65672,0.65672,554400000.0
2006-10-26 21:45:00,0.65692,0.65712,0.65674,0.65706,419600001.0
2006-10-26 21:50:00,0.65708,0.65723,0.65695,0.657,429599995.0
2006-10-26 21:55:00,0.657,0.65715,0.65684,0.65709,485200001.0
2006-10-26 22:00:00,0.65685,0.65728,0.65675,0.6571,401600004.0
2006-10-26 22:05:00,0.65705,0.65726,0.65679,0.65681,520999997.0
2006-10-26 22:10:00,0.65682,0.65698,0.65645,0.6567,508300001.0
2006-10-26 22:15:00,0.65666,0.65706,0.6565,0.65693,434699999.0
2006-10-26 22:20:00,0.65711,0.65711,0.65682,0.65695,523100002.0
2006-10-26 22:25:00,0.65685,0.65696,0.65658,0.6569,325500002.0
2006-10-26 22:30:00,0.65685,0.65708,0.65648,0.65674,712799995.0
2006-10-26 22:35:00,0.6568,0.65689,0.65654,0.65662,464500003.0
2006-10-26 22:40:00,0.65666,0.65692,0.6565,0.65665,497899998.0
2006-10-26 22:45:00,0.65672,0.65689,0.6565,0.6568,617400000.0
2006-10-26 22:50:00,0.65689,0.65708,0.65668,0.65694,721499995.0
2006-10-26 22:55:00,0.65695,0.65719,0.6569,0.6569,594200001.0
2006-10-26 23:00:00,0.65673,0.65715,0.65666,0.65705,510300002.0
2006-10-26 23:05:00,0.6571,0.65728,0.65663,0.65716,437200001.0
2006-10-26 23:10:00,0.6571,0.6572,0.65694,0.65699,372199998.0
2006-10-26 23:15:00,0.657,0.65705,0.65683,0.657,295399998.0
2006-10-26 23:20:00,0.65702,0.65715,0.65688,0.65715,277300001.0
2006-10-26 23:25:00,0.65713,0.65737,0.65693,0.65737,437000000.0
2006-10-26 23:30:00,0.65715,0.65739,0.6569,0.65723,407499998.0
2006-10-26 23:35:00,0.65722,0.65727,0.65692,0.65701,349800000.0
2006-10-26 23:40:00,0.65712,0.65715,0.65688,0.65691,191300000.0
2006-10-26 23:45:00,0.65718,0.65868,0.65718,0.65802,408300002.0
2006-10-26 23:50:00,0.65812,0.65812,0.65708,0.65782,454099996.0
2006-10-26 23:55:00,0.65783,0.65783,0.65765,0.6578,360300000.0
2006-10-27 00:00:00,0.65763,0.6581,0.65755,0.65809,501100004.0
2006-10-27 00:05:00,0.65815,0.65822,0.65796,0.65822,312100001.0
2006-10-27 00:10:00,0.65814,0.6583,0.65804,0.65825,431500001.0
2006-10-27 00:15:00,0.65822,0.6583,0.65807,0.6583,324500000.0
2006-10-27 00:20:00,0.65799,0.65833,0.65789,0.65833,446899999.0
2006-10-27 00:25:00,0.65837,0.6585,0.65821,0.65845,410299998.0
2006-10-27 00:30:00,0.65844,0.65845,0.65806,0.65845,357799998.0
2006-10-27 00:35:00,0.65841,0.65865,0.65815,0.65847,501299998.0
2006-10-27 00:40:00,0.65839,0.6584,0.65807,0.65815,346499999.0
2006-10-27 00:45:00,0.6581,0.6581,0.65784,0.65805,451200002.0
2006-10-27 00:50:00,0.65801,0.65809,0.65777,0.658,385299997.0
2006-10-27 00:55:00,0.65805,0.65805,0.65788,0.65797,370900002.0
2006-10-27 01:00:00,0.65793,0.65807,0.65793,0.65807,154899998.0
2006-10-27 01:05:00,0.65793,0.65814,0.65782,0.65795,304899998.0
2006-10-27 01:10:00,0.65798,0.65805,0.65782,0.65797,501500000.0
2006-10-27 01:15:00,0.65803,0.65803,0.65776,0.65795,288200002.0
2006-10-27 01:20:00,0.65793,0.65825,0.65745,0.65755,445400001.0
2006-10-27 01:25:00,0.65745,0.65771,0.65733,0.65744,380899999.0
2006-10-27 01:30:00,0.65749,0.65755,0.65722,0.65742,422700001.0
2006-10-27 01:35:00,0.65747,0.65747,0.65707,0.65725,386800002.0
2006-10-27 01:40:00,0.6574,0.6574,0.65717,0.65739,338599995.0
2006-10-27 01:45:00,0.65739,0.65746,0.65703,0.65703,382899999.0
2006-10-27 01:50:00,0.65702,0.6571,0.65664,0.6571,358699998.0
2006-10-27 01:55:00,0.65717,0.65717,0.65685,0.65697,380999997.0
2006-10-27 02:00:00,0.65706,0.65728,0.657,0.65722,411499998.0
2006-10-27 02:05:00,0.65722,0.65726,0.65704,0.65718,460600003.0
2006-10-27 02:10:00,0.65725,0.65742,0.65715,0.65735,358500000.0
2006-10-27 02:15:00,0.65725,0.65742,0.65718,0.65719,409600004.0
2006-10-27 02:20:00,0.65723,0.65729,0.65695,0.657,516800001.0
2006-10-27 02:25:00,0.65705,0.65715,0.65683,0.657,475800002.0
2006-10-27 02:30:00,0.6571,0.65728,0.65705,0.6572,413800000.0
2006-10-27 02:35:00,0.65715,0.65735,0.65715,0.65723,465600001.0
2006-10-27 02:40:00,0.65716,0.65727,0.65698,0.65718,454200000.0
2006-10-27 02:45:00,0.6572,0.65722,0.65696,0.65707,472099996.0
2006-10-27 02:50:00,0.65711,0.65745,0.65691,0.65734,449799999.0
2006-10-27 02:55:00,0.65727,0.65749,0.65708,0.65736,409799998.0
2006-10-27 03:00:00,0.65732,0.65774,0.65732,0.65761,367200001.0
2006-10-27 03:05:00,0.65753,0.65774,0.65751,0.65773,319200001.0
2006-10-27 03:10:00,0.65777,0.65781,0.65744,0.65768,405199998.0
2006-10-27 03:15:00,0.65766,0.65783,0.65753,0.6577,410699998.0
2006-10-27 03:20:00,0.65777,0.65801,0.65772,0.65794,529700001.0
2006-10-27 03:25:00,0.65795,0.65852,0.65779,0.65852,475999995.0
2006-10-27 03:30:00,0.65842,0.65853,0.65812,0.65843,557700008.0
2006-10-27 03:35:00,0.65851,0.65851,0.65819,0.65825,404000000.0
2006-10-27 03:40:00,0.65817,0.6583,0.65785,0.65785,413900004.0
2006-10-27 03:45:00,0.65795,0.65835,0.65765,0.65835,504799996.0
2006-10-27 03:50:00,0.65835,0.65837,0.65791,0.65819,461700000.0
2006-10-27 03:55:00,0.65808,0.6586,0.658,0.6586,438000002.0
2006-10-27 04:00:00,0.65858,0.6586,0.65829,0.65845,396800002.0
2006-10-27 04:05:00,0.65859,0.65874,0.65832,0.65865,544300004.0
2006-10-27 04:10:00,0.65859,0.65895,0.65841,0.6588,394200000.0
2006-10-27 04:15:00,0.65892,0.65914,0.65883,0.65914,557499998.0
2006-10-27 04:20:00,0.65904,0.65915,0.65895,0.65895,413399999.0
2006-10-27 04:25:00,0.65916,0.65918,0.65873,0.65916,351399998.0
2006-10-27 04:30:00,0.65907,0.65907,0.65847,0.6587,453199998.0
2006-10-27 04:35:00,0.65868,0.65886,0.65855,0.6587,360900004.0
2006-10-27 04:40:00,0.6587,0.65874,0.65832,0.65842,512000001.0
2006-10-27 04:45:00,0.65848,0.6587,0.65842,0.65846,547099998.0
2006-10-27 04:50:00,0.65848,0.6585,0.65821,0.65838,382499997.0
2006-10-27 04:55:00,0.65833,0.65848,0.65815,0.65827,442300001.0
2006-10-27 05:00:00,0.65825,0.65856,0.65801,0.65842,446099999.0
2006-10-27 05:05:00,0.6584,0.6585,0.65829,0.6585,431200004.0
2006-10-27 05:10:00,0.65841,0.6586,0.65828,0.6586,425200001.0
2006-10-27 05:15:00,0.65852,0.65853,0.65833,0.65846,444899997.0
2006-10-27 05:20:00,0.65833,0.65866,0.65825,0.65845,419800003.0
2006-10-27 05:25:00,0.65833,0.65903,0.65833,0.65903,318500000.0
2006-10-27 05:30:00,0.65892,0.65915,0.65881,0.65905,291000002.0
2006-10-27 05:35:00,0.6591,0.65928,0.6589,0.6591,448899999.0
2006-10-27 05:40:00,0.65915,0.65915,0.65895,0.65909,390600000.0
2006-10-27 05:45:00,0.65905,0.65908,0.65882,0.65903,333599998.0
2006-10-27 05:50:00,0.65902,0.65916,0.65875,0.65875,485299998.0
2006-10-27 05:55:00,0.65873,0.65915,0.65873,0.65915,359099997.0
2006-10-27 06:00:00,0.65903,0.65906,0.65878,0.65897,344499998.0
2006-10-27 06:05:00,0.65905,0.65915,0.65876,0.65893,515500001.0
2006-10-27 06:10:00,0.65889,0.65917,0.65877,0.65891,362000002.0
2006-10-27 06:15:00,0.65908,0.65914,0.65876,0.65914,415300000.0
2006-10-27 06:20:00,0.65904,0.6592,0.65884,0.6591,306099997.0
2006-10-27 06:25:00,0.6591,0.65931,0.65895,0.65929,432900004.0
2006-10-27 06:30:00,0.65923,0.65923,0.65895,0.65907,391399998.0
2006-10-27 06:35:00,0.65907,0.65915,0.6589,0.6589,364599996.0
2006-10-27 06:40:00,0.65876,0.6589,0.6586,0.6589,554899997.0
2006-10-27 06:45:00,0.6589,0.65895,0.65879,0.65885,324399999.0
2006-10-27 06:50:00,0.65892,0.65894,0.65861,0.65886,445499997.0
2006-10-27 06:55:00,0.65879,0.65903,0.65877,0.65889,482699996.0
2006-10-27 07:00:00,0.65892,0.65892,0.65853,0.65869,361700000.0
2006-10-27 07:05:00,0.65861,0.65886,0.65849,0.65883,377600002.0
2006-10-27 07:10:00,0.65885,0.65885,0.65835,0.65857,339999999.0
2006-10-27 07:15:00,0.65846,0.6585,0.65827,0.65832,459799998.0
2006-10-27 07:20:00,0.65845,0.65868,0.65827,0.65868,327999998.0
2006-10-27 07:25:00,0.6587,0.65893,0.65865,0.6587,503100003.0
2006-10-27 07:30:00,0.65867,0.65901,0.6586,0.65901,388299998.0
2006-10-27 07:35:00,0.65887,0.65905,0.65881,0.65905,487699998.0
2006-10-27 07:40:00,0.65895,0.6591,0.65865,0.65885,600000006.0
2006-10-27 07:45:00,0.65877,0.65896,0.65856,0.65864,430100001.0
2006-10-27 07:50:00,0.65861,0.65867,0.65837,0.65857,445899999.0
2006-10-27 07:55:00,0.65852,0.65885,0.65852,0.65875,302799998.0
2006-10-27 08:00:00,0.65855,0.65862,0.6583,0.6584,433799997.0
2006-10-27 08:05:00,0.65841,0.6585,0.65817,0.65817,455799996.0
2006-10-27 08:10:00,0.65825,0.65839,0.65815,0.65831,376899999.0
2006-10-27 08:15:00,0.65825,0.65832,0.6581,0.65826,384599999.0
2006-10-27 08:20:00,0.65832,0.65836,0.65806,0.65833,529899995.0
2006-10-27 08:25:00,0.65826,0.65831,0.65814,0.65817,307300003.0
2006-10-27 08:30:00,0.65822,0.65838,0.65808,0.65827,346099997.0
2006-10-27 08:35:00,0.65833,0.65839,0.65818,0.65837,219699999.0
2006-10-27 08:40:00,0.65842,0.65843,0.65808,0.65818,354700000.0
2006-10-27 08:45:00,0.65825,0.65839,0.6582,0.65826,386400001.0
2006-10-27 08:50:00,0.65829,0.65841,0.65816,0.65832,413600000.0
2006-10-27 08:55:00,0.65831,0.65837,0.658,0.65807,416299999.0
2006-10-27 09:00:00,0.658,0.65815,0.6576,0.65782,277000000.0
2006-10-27 09:05:00,0.65775,0.65807,0.65775,0.65805,470699997.0
2006-10-27 09:10:00,0.65812,0.65816,0.65793,0.65808,392300001.0
2006-10-27 09:15:00,0.65811,0.65823,0.6579,0.6579,449400000.0
2006-10-27 09:20:00,0.65781,0.65801,0.65778,0.65788,371099999.0
2006-10-27 09:25:00,0.65795,0.65795,0.65716,0.65722,358499999.0
2006-10-27 09:30:00,0.65718,0.6574,0.65711,0.65729,384200001.0
2006-10-27 09:35:00,0.65738,0.65742,0.6571,0.65738,489299999.0
2006-10-27 09:40:00,0.65739,0.65749,0.6571,0.6571,340400000.0
2006-10-27 09:45:00,0.65697,0.65702,0.65671,0.65682,417399997.0
2006-10-27 09:50:00,0.65682,0.65692,0.65669,0.6569,307800000.0
2006-10-27 09:55:00,0.65677,0.65695,0.65653,0.6566,399099998.0
2006-10-27 10:00:00,0.65653,0.65681,0.65641,0.65674,347699999.0
2006-10-27 10:05:00,0.65668,0.65669,0.65603,0.65633,517299998.0
2006-10-27 10:10:00,0.65628,0.65697,0.65607,0.6565,405700001.0
2006-10-27 10:15:00,0.65646,0.65682,0.65625,0.6568,522800000.0
2006-10-27 10:20:00,0.65685,0.65685,0.65628,0.6563,352499998.0
2006-10-27 10:25:00,0.65622,0.65647,0.65622,0.65647,433499999.0
2006-10-27 10:30:00,0.65645,0.6566,0.6562,0.65655,377399998.0
2006-10-27 10:35:00,0.65649,0.6566,0.65611,0.65617,325399999.0
2006-10-27 10:40:00,0.65633,0.65634,0.65613,0.65621,364599998.0
2006-10-27 10:45:00,0.65622,0.65623,0.65602,0.65616,523399999.0
2006-10-27 10:50:00,0.65622,0.65652,0.6557,0.65625,420099998.0
2006-10-27 10:55:00,0.65624,0.65643,0.65616,0.65629,332799998.0
2006-10-27 11:00:00,0.65625,0.6567,0.65598,0.65668,611700001.0
2006-10-27 11:05:00,0.6567,0.65733,0.65658,0.65695,451000001.0
2006-10-27 11:10:00,0.6569,0.65709,0.65684,0.65701,455899999.0
2006-10-27 11:15:00,0.65701,0.65701,0.65663,0.65684,596699999.0
2006-10-27 11:20:00,0.65678,0.65705,0.65648,0.65673,484800000.0
2006-10-27 11:25:00,0.65671,0.65684,0.65656,0.65657,487200003.0
2006-10-27 11:30:00,0.65653,0.65665,0.65629,0.65649,291299999.0
2006-10-27 11:35:00,0.65652,0.65658,0.65634,0.6565,430000003.0
2006-10-27 11:40:00,0.6565,0.65682,0.65645,0.65682,429499997.0
2006-10-27 11:45:00,0.65687,0.65696,0.65656,0.65669,429200002.0
2006-10-27 11:50:00,0.65686,0.65686,0.65622,0.65653,389999996.0
2006-10-27 11:55:00,0.6565,0.6567,0.65635,0.65669,424100001.0
2006-10-27 12:00:00,0.6567,0.65675,0.65643,0.65652,446299998.0
2006-10-27 12:05:00,0.65643,0.6565,0.65603,0.6562,432999996.0
2006-10-27 12:10:00,0.65617,0.6564,0.65613,0.65635,381900001.0
2006-10-27 12:15:00,0.65635,0.65645,0.65601,0.6561,416600003.0
2006-10-27 12:20:00,0.65619,0.65636,0.65598,0.65627,452500003.0
2006-10-27 12:25:00,0.65628,0.65665,0.65603,0.65665,435899992.0
2006-10-27 12:30:00,0.65664,0.6571,0.65652,0.65685,600000006.0
2006-10-27 12:35:00,0.65685,0.65692,0.65631,0.65645,397699998.0
2006-10-27 12:40:00,0.65643,0.65665,0.65634,0.65664,298000002.0
2006-10-27 12:45:00,0.65674,0.65699,0.65669,0.65695,293400001.0
2006-10-27 12:50:00,0.6569,0.6572,0.65674,0.6572,408599999.0
2006-10-27 12:55:00,0.65717,0.65735,0.65706,0.6573,454199996.0
2006-10-27 13:00:00,0.65729,0.6575,0.65722,0.65741,477899999.0
2006-10-27 13:05:00,0.65738,0.65766,0.6572,0.65746,425899999.0
2006-10-27 13:10:00,0.65747,0.65769,0.6574,0.65752,411199999.0
2006-10-27 13:15:00,0.65758,0.65758,0.65718,0.65728,343499999.0
2006-10-27 13:20:00,0.65728,0.6574,0.6569,0.65712,437700001.0
2006-10-27 13:25:00,0.65707,0.6571,0.65668,0.65688,468200001.0
2006-10-27 13:30:00,0.65684,0.65723,0.65684,0.65713,398400001.0
2006-10-27 13:35:00,0.65715,0.65737,0.65703,0.65728,471799999.0
2006-10-27 13:40:00,0.6572,0.65761,0.65705,0.65741,454899999.0
2006-10-27 13:45:00,0.65745,0.65794,0.65745,0.65747,521099999.0
2006-10-27 13:50:00,0.65762,0.65789,0.65747,0.65776,444600004.0
2006-10-27 13:55:00,0.6578,0.65785,0.65751,0.65754,346499999.0
2006-10-27 14:00:00,0.65751,0.65752,0.65714,0.65744,397999998.0
2006-10-27 14:05:00,0.6574,0.65765,0.65721,0.6573,619999998.0
2006-10-27 14:10:00,0.65739,0.6578,0.65729,0.65748,564300004.0
2006-10-27 14:15:00,0.65751,0.65752,0.65725,0.65737,605699997.0
2006-10-27 14:20:00,0.65733,0.65751,0.65731,0.65735,388999996.0
2006-10-27 14:25:00,0.65738,0.65786,0.65732,0.65732,355099997.0
2006-10-27 14:30:00,0.65757,0.6588,0.65757,0.65806,545900004.0
2006-10-27 14:35:00,0.65798,0.65823,0.65774,0.65809,382099997.0
2006-10-27 14:40:00,0.65778,0.65833,0.65778,0.65818,616499997.0
2006-10-27 14:45:00,0.6581,0.65819,0.65788,0.658,522200000.0
2006-10-27 14:50:00,0.65808,0.65837,0.65792,0.65831,403200000.0
2006-10-27 14:55:00,0.65838,0.65942,0.65838,0.65901,512799994.0
2006-10-27 15:00:00,0.65905,0.65934,0.65872,0.65934,507300001.0
2006-10-27 15:05:00,0.65934,0.66061,0.65933,0.66045,534299999.0
2006-10-27 15:10:00,0.66051,0.66058,0.65992,0.66,514199997.0
2006-10-27 15:15:00,0.65998,0.66026,0.65963,0.66018,572099999.0
2006-10-27 15:20:00,0.66011,0.66023,0.65955,0.65978,438900000.0
2006-10-27 15:25:00,0.6599,0.65997,0.65956,0.65963,498799997.0
2006-10-27 15:30:00,0.65969,0.66105,0.65969,0.66069,397400003.0
2006-10-27 15:35:00,0.66055,0.66072,0.66025,0.66054,483699996.0
2006-10-27 15:40:00,0.66048,0.66059,0.66014,0.66018,452400000.0
2006-10-27 15:45:00,0.66017,0.66056,0.66009,0.66056,395499999.0
2006-10-27 15:50:00,0.66045,0.66078,0.66023,0.66056,407300000.0
2006-10-27 15:55:00,0.66055,0.66078,0.66035,0.66077,346800001.0
2006-10-27 16:00:00,0.66051,0.66051,0.65947,0.65995,410499999.0
2006-10-27 16:05:00,0.65974,0.65974,0.65914,0.65945,422500003.0
2006-10-27 16:10:00,0.65944,0.6595,0.65911,0.65928,340000000.0
2006-10-27 16:15:00,0.65942,0.65979,0.65942,0.65962,553700002.0
2006-10-27 16:20:00,0.65958,0.66004,0.659,0.65947,485999997.0
2006-10-27 16:25:00,0.65943,0.65949,0.65897,0.65932,433400000.0
2006-10-27 16:30:00,0.65931,0.6597,0.65918,0.65958,573500003.0
2006-10-27 16:35:00,0.65962,0.65971,0.65937,0.65955,377599997.0
2006-10-27 16:40:00,0.65956,0.65985,0.65951,0.65965,355399999.0
2006-10-27 16:45:00,0.65972,0.65974,0.6593,0.65937,446000001.0
2006-10-27 16:50:00,0.65938,0.65969,0.65904,0.65922,517699999.0
2006-10-27 16:55:00,0.65924,0.65988,0.65919,0.65986,495900000.0
2006-10-27 17:00:00,0.66004,0.66017,0.65973,0.65992,405999999.0
2006-10-27 17:05:00,0.65985,0.65995,0.65933,0.6596,456300001.0
2006-10-27 17:10:00,0.65946,0.65959,0.65917,0.65936,410799999.0
2006-10-27 17:15:00,0.65931,0.65931,0.65896,0.65905,475899999.0
2006-10-27 17:20:00,0.65922,0.65992,0.65906,0.65966,340699999.0
2006-10-27 17:25:00,0.65969,0.66085,0.65967,0.66078,426999998.0
2006-10-27 17:30:00,0.66087,0.66139,0.66077,0.6609,551099994.0
2006-10-27 17:35:00,0.66082,0.66108,0.66068,0.66107,451000000.0
2006-10-27 17:40:00,0.66095,0.66107,0.66082,0.66089,439600002.0
2006-10-27 17:45:00,0.66076,0.66104,0.66059,0.66098,258399999.0
2006-10-27 17:50:00,0.66099,0.66118,0.66092,0.66112,399699999.0
2006-10-27 17:55:00,0.66112,0.66167,0.66098,0.66158,535399998.0
2006-10-27 18:00:00,0.66152,0.66212,0.66133,0.66147,673799996.0
2006-10-27 18:05:00,0.66152,0.66178,0.66134,0.66161,908099999.0
2006-10-27 18:10:00,0.66154,0.66191,0.6615,0.66191,400999999.0
2006-10-27 18:15:00,0.66185,0.66199,0.66165,0.66184,1285299995.0
2006-10-27 18:20:00,0.66183,0.66201,0.66173,0.662,967399994.0
2006-10-27 18:25:00,0.662,0.66201,0.66165,0.66169,1045000002.0
2006-10-27 18:30:00,0.66167,0.66181,0.66166,0.66167,779700000.0
2006-10-27 18:35:00,0.66169,0.66171,0.6613,0.66165,892600000.0
2006-10-27 18:40:00,0.66168,0.66176,0.66138,0.66153,1430899998.0
2006-10-27 18:45:00,0.66157,0.66196,0.66132,0.66196,1028699996.0
2006-10-27 18:50:00,0.66193,0.66197,0.66169,0.66187,531499999.0
2006-10-27 18:55:00,0.66191,0.66194,0.66154,0.66168,711499994.0
2006-10-27 19:00:00,0.66157,0.66197,0.66152,0.6616,619400001.0
2006-10-27 19:05:00,0.6616,0.66175,0.66118,0.66142,860400001.0
2006-10-27 19:10:00,0.66142,0.66148,0.66129,0.66145,517099998.0
2006-10-27 19:15:00,0.6614,0.66149,0.66122,0.66145,508300002.0
2006-10-27 19:20:00,0.66145,0.66154,0.66129,0.66149,609899998.0
2006-10-27 19:25:00,0.66152,0.66157,0.66126,0.6615,595200005.0
2006-10-27 19:30:00,0.6615,0.6615,0.66123,0.66148,439700002.0
2006-10-27 19:35:00,0.6615,0.66177,0.66137,0.66167,804299991.0
2006-10-27 19:40:00,0.66179,0.66194,0.66165,0.66177,388900001.0
2006-10-27 19:45:00,0.66175,0.6619,0.66112,0.66158,395800001.0
2006-10-27 19:50:00,0.66179,0.66187,0.66157,0.6617,696899992.0
2006-10-27 19:55:00,0.6617,0.66183,0.66143,0.66155,869300002.0
2006-10-27 20:00:00,0.66157,0.66185,0.66149,0.66182,708999997.0
2006-10-27 20:05:00,0.66185,0.66194,0.66156,0.66165,787199997.0
2006-10-27 20:10:00,0.66163,0.662,0.66163,0.66192,635399999.0
2006-10-27 20:15:00,0.66181,0.66213,0.66181,0.66195,870299998.0
2006-10-27 20:20:00,0.66197,0.66202,0.66162,0.66202,448599997.0
2006-10-27 20:25:00,0.66203,0.66212,0.66177,0.66203,550200001.0
2006-10-27 20:30:00,0.66177,0.66212,0.66173,0.66195,1005099998.0
2006-10-27 20:35:00,0.66195,0.66217,0.66173,0.66215,710400000.0
2006-10-27 20:40:00,0.6618,0.6621,0.66177,0.66195,696599996.0
2006-10-27 20:45:00,0.66188,0.66216,0.66173,0.66188,629699996.0
2006-10-27 20:50:00,0.6619,0.6621,0.66183,0.66203,830999998.0
2006-10-27 20:55:00,0.66202,0.66221,0.66171,0.66196,752899997.0
2006-10-27 21:00:00,0.66197,0.66211,0.66176,0.66198,663799997.0
2006-10-27 21:05:00,0.66208,0.66236,0.66202,0.66225,472100000.0
2006-10-27 21:10:00,0.66221,0.66223,0.66201,0.66201,340200000.0
2006-10-27 21:15:00,0.66198,0.66208,0.66134,0.66192,867799996.0
2006-10-27 21:20:00,0.66211,0.66222,0.66165,0.66208,590100000.0
2006-10-27 21:25:00,0.66207,0.66207,0.66175,0.66185,460099996.0
2006-10-27 21:30:00,0.66194,0.6621,0.66176,0.6619,484599998.0
2006-10-27 21:35:00,0.66195,0.6622,0.66186,0.66194,746800000.0
2006-10-27 21:40:00,0.66197,0.66224,0.66184,0.66199,457800002.0
2006-10-27 21:45:00,0.66208,0.66213,0.6618,0.66188,438299999.0
2006-10-27 21:50:00,0.66195,0.66212,0.66182,0.662,449399999.0
2006-10-27 21:55:00,0.66201,0.66229,0.66188,0.66199,508500001.0
2006-10-27 22:00:00,0.662,0.66237,0.66183,0.6621,333099998.0
2006-10-27 22:05:00,0.66207,0.66221,0.66185,0.6619,509599998.0
2006-10-27 22:10:00,0.66188,0.66221,0.66183,0.6622,468699998.0
2006-10-27 22:15:00,0.66221,0.66228,0.6618,0.662,515799995.0
2006-10-27 22:20:00,0.66203,0.66205,0.6617,0.6617,472700003.0
2006-10-27 22:25:00,0.66158,0.66187,0.66158,0.66182,383199997.0
2006-10-27 22:30:00,0.66185,0.66234,0.6618,0.66234,431900000.0
2006-10-27 22:35:00,0.66252,0.66279,0.66193,0.66208,482399999.0
2006-10-27 22:40:00,0.66208,0.66241,0.6619,0.66216,604499998.0
2006-10-27 22:45:00,0.66223,0.66237,0.66201,0.66217,605899994.0
2006-10-27 22:50:00,0.66225,0.66245,0.66195,0.66232,613699998.0
2006-10-27 22:55:00,0.66235,0.66278,0.66213,0.66213,583799998.0
2006-10-30 01:00:00,0.661,0.6612,0.661,0.661,129199998.0
2006-10-30 01:05:00,0.6612,0.6614,0.6609,0.6611,322999995.0
2006-10-30 01:15:00,0.6613,0.6613,0.6612,0.6613,193799997.0
2006-10-30 01:25:00,0.6615,0.6619,0.6614,0.6619,258399996.0
2006-10-30 01:45:00,0.662,0.6622,0.6619,0.6622,258399996.0
2006-10-30 01:50:00,0.6621,0.6622,0.6621,0.6622,64599999.0
2006-10-30 02:00:00,0.66226,0.66238,0.66212,0.66233,383599997.0
2006-10-30 02:05:00,0.6623,0.6624,0.6622,0.66221,427200001.0
2006-10-30 02:10:00,0.66225,0.66237,0.66207,0.6623,379299998.0
2006-10-30 02:15:00,0.6623,0.66245,0.66198,0.66198,400500001.0
2006-10-30 02:20:00,0.66211,0.6623,0.66208,0.66224,509100002.0
2006-10-30 02:25:00,0.66226,0.66238,0.66189,0.66205,335399998.0
2006-10-30 02:30:00,0.66215,0.66223,0.66175,0.66188,388999995.0
2006-10-30 02:35:00,0.6619,0.66219,0.6618,0.662,436799996.0
2006-10-30 02:40:00,0.662,0.66218,0.66195,0.66201,360699995.0
2006-10-30 02:45:00,0.662,0.66218,0.66177,0.66185,315100001.0
2006-10-30 02:50:00,0.66195,0.66196,0.6617,0.6617,476499999.0
2006-10-30 02:55:00,0.66167,0.66175,0.66139,0.6614,474300003.0
2006-10-30 03:00:00,0.66141,0.66156,0.66113,0.6614,493400002.0
2006-10-30 03:05:00,0.66133,0.66156,0.66128,0.66153,412300000.0
2006-10-30 03:10:00,0.66155,0.66173,0.66137,0.66142,359000001.0
2006-10-30 03:15:00,0.66137,0.66156,0.66112,0.66139,365099998.0
2006-10-30 03:20:00,0.66122,0.66175,0.66091,0.66175,323599998.0
2006-10-30 03:25:00,0.66169,0.66169,0.66143,0.66157,318599997.0
2006-10-30 03:30:00,0.66151,0.66155,0.66134,0.66142,405999999.0
2006-10-30 03:35:00,0.66137,0.6616,0.66136,0.66155,342199996.0
2006-10-30 03:40:00,0.66147,0.66168,0.66138,0.66152,406499997.0
2006-10-30 03:45:00,0.66163,0.6619,0.66151,0.6619,446200003.0
2006-10-30 03:50:00,0.66192,0.66205,0.66155,0.66161,402900004.0
2006-10-30 03:55:00,0.6614,0.66168,0.66133,0.66168,537899997.0
2006-10-30 04:00:00,0.66165,0.66169,0.6613,0.6613,362600000.0
2006-10-30 04:05:00,0.66157,0.66176,0.66145,0.6616,483500002.0
2006-10-30 04:10:00,0.66155,0.66165,0.66143,0.66143,426900003.0
2006-10-30 04:15:00,0.66152,0.66164,0.66148,0.66155,382399995.0
2006-10-30 04:20:00,0.66151,0.66163,0.66135,0.6615,504400000.0
2006-10-30 04:25:00,0.6616,0.66164,0.66135,0.66154,373299998.0
2006-10-30 04:30:00,0.66154,0.66176,0.66142,0.66167,440300003.0
2006-10-30 04:35:00,0.66167,0.66179,0.66143,0.66157,403700003.0
2006-10-30 04:40:00,0.66157,0.6617,0.66144,0.66153,410100001.0
2006-10-30 04:45:00,0.66158,0.66185,0.66147,0.66175,526799997.0
2006-10-30 04:50:00,0.6618,0.66182,0.66165,0.66182,296600002.0
2006-10-30 04:55:00,0.66186,0.66205,0.66164,0.66195,462199998.0
2006-10-30 05:00:00,0.66197,0.66213,0.66183,0.66186,420299998.0
2006-10-30 05:05:00,0.66175,0.66201,0.66166,0.66188,459999998.0
2006-10-30 05:10:00,0.66177,0.66193,0.66161,0.66174,435499995.0
2006-10-30 05:15:00,0.6617,0.66202,0.66154,0.66177,508200000.0
2006-10-30 05:20:00,0.66172,0.66182,0.66152,0.66172,324700000.0
2006-10-30 05:25:00,0.6616,0.66182,0.66154,0.66182,403300001.0
2006-10-30 05:30:00,0.66179,0.66216,0.66165,0.66208,380200002.0
2006-10-30 05:35:00,0.66207,0.66207,0.66168,0.66195,438200003.0
2006-10-30 05:40:00,0.66196,0.66196,0.66167,0.66175,389300001.0
2006-10-30 05:45:00,0.66173,0.66196,0.6616,0.66196,343400000.0
2006-10-30 05:50:00,0.66177,0.662,0.66175,0.66189,368199995.0
2006-10-30 05:55:00,0.66196,0.66211,0.6618,0.66188,380399999.0
2006-10-30 06:00:00,0.66173,0.66199,0.6617,0.66187,437499999.0
2006-10-30 06:05:00,0.66195,0.66207,0.66185,0.662,534699999.0
2006-10-30 06:10:00,0.66198,0.6621,0.66183,0.66199,379400001.0
2006-10-30 06:15:00,0.662,0.66203,0.66178,0.66199,448100000.0
2006-10-30 06:20:00,0.6619,0.66208,0.66154,0.66166,303500002.0
2006-10-30 06:25:00,0.66167,0.66173,0.66141,0.66168,334100000.0
2006-10-30 06:30:00,0.66181,0.66181,0.66125,0.66141,583400003.0
2006-10-30 06:35:00,0.66138,0.6615,0.66123,0.66145,381800004.0
2006-10-30 06:40:00,0.66136,0.66149,0.66115,0.66139,454999997.0
2006-10-30 06:45:00,0.66147,0.66151,0.66111,0.6612,401000003.0
2006-10-30 06:50:00,0.6613,0.66147,0.66106,0.66127,454100002.0
2006-10-30 06:55:00,0.66122,0.66141,0.66114,0.6613,402899999.0
2006-10-30 07:00:00,0.66119,0.66135,0.66113,0.6612,373299999.0
2006-10-30 07:05:00,0.66111,0.66123,0.66079,0.66088,436799996.0
2006-10-30 07:10:00,0.66089,0.66103,0.66071,0.66103,319100001.0
2006-10-30 07:15:00,0.66096,0.66103,0.66063,0.66074,394999997.0
2006-10-30 07:20:00,0.66082,0.66082,0.66045,0.66045,380100003.0
2006-10-30 07:25:00,0.6606,0.66079,0.66058,0.66079,460099998.0
2006-10-30 07:30:00,0.66084,0.66091,0.66051,0.66077,397200000.0
2006-10-30 07:35:00,0.66065,0.66079,0.66031,0.66031,420799999.0
2006-10-30 07:40:00,0.66023,0.6605,0.66017,0.66032,398199997.0
2006-10-30 07:45:00,0.66031,0.66054,0.66024,0.66033,477199994.0
2006-10-30 07:50:00,0.66043,0.66054,0.6603,0.66037,349200001.0
2006-10-30 07:55:00,0.6604,0.66056,0.66035,0.6604,323100001.0
2006-10-30 08:00:00,0.66025,0.66062,0.66024,0.66051,411900006.0
2006-10-30 08:05:00,0.6605,0.66063,0.6603,0.66054,505800000.0
2006-10-30 08:10:00,0.66065,0.66075,0.66046,0.66067,354799994.0
2006-10-30 08:15:00,0.66055,0.66075,0.6605,0.6606,267600000.0
2006-10-30 08:20:00,0.66068,0.66079,0.66059,0.66075,345499999.0
2006-10-30 08:25:00,0.66074,0.66103,0.66073,0.66095,338600000.0
2006-10-30 08:30:00,0.66078,0.66097,0.66057,0.66087,305499998.0
2006-10-30 08:35:00,0.66077,0.66098,0.66068,0.6609,298100005.0
2006-10-30 08:40:00,0.66098,0.66125,0.66098,0.661,302400001.0
2006-10-30 08:45:00,0.66108,0.6612,0.66105,0.66105,330500001.0
2006-10-30 08:50:00,0.66108,0.66132,0.66096,0.66122,406000000.0
2006-10-30 08:55:00,0.66123,0.66142,0.66107,0.66142,332299999.0
2006-10-30 09:00:00,0.6614,0.66153,0.66131,0.66148,261800000.0
2006-10-30 09:05:00,0.66138,0.66145,0.66118,0.66134,313800000.0
2006-10-30 09:10:00,0.66144,0.66189,0.66133,0.66186,405000000.0
2006-10-30 09:15:00,0.66186,0.66186,0.6614,0.66153,399099997.0
2006-10-30 09:20:00,0.6615,0.66173,0.66131,0.66136,409099999.0
2006-10-30 09:25:00,0.66151,0.66159,0.66104,0.66104,437700001.0
2006-10-30 09:30:00,0.66103,0.66116,0.66096,0.66099,327799999.0
2006-10-30 09:35:00,0.66102,0.66173,0.66102,0.66165,481999999.0
2006-10-30 09:40:00,0.66165,0.66181,0.66132,0.66165,418199997.0
2006-10-30 09:45:00,0.66158,0.66172,0.66126,0.66155,313899998.0
2006-10-30 09:50:00,0.66153,0.66176,0.6615,0.66176,326999999.0
2006-10-30 09:55:00,0.66169,0.66202,0.66161,0.66202,270099998.0
2006-10-30 10:00:00,0.66213,0.66237,0.66132,0.66132,460599995.0
2006-10-30 10:05:00,0.66128,0.6618,0.66118,0.6618,514200001.0
2006-10-30 10:10:00,0.66166,0.66186,0.66151,0.66151,446899999.0
2006-10-30 10:15:00,0.66158,0.6618,0.66155,0.66172,363300002.0
2006-10-30 10:20:00,0.66157,0.66173,0.66136,0.6617,488799998.0
2006-10-30 10:25:00,0.66165,0.6619,0.66165,0.66179,297000001.0
2006-10-30 10:30:00,0.66178,0.6621,0.66178,0.66202,441700003.0
2006-10-30 10:35:00,0.66195,0.66217,0.66179,0.66215,389300002.0
2006-10-30 10:40:00,0.66226,0.66241,0.66199,0.66207,485099998.0
2006-10-30 10:45:00,0.66212,0.66231,0.66181,0.66221,582199999.0
2006-10-30 10:50:00,0.66225,0.66225,0.66175,0.66191,444300002.0
2006-10-30 10:55:00,0.6619,0.6619,0.6615,0.66175,413400000.0
2006-10-30 11:00:00,0.66173,0.66188,0.66106,0.6614,648700000.0
2006-10-30 11:05:00,0.66152,0.66155,0.66123,0.66145,352099998.0
2006-10-30 11:10:00,0.66138,0.66147,0.66115,0.66141,648299998.0
2006-10-30 11:15:00,0.66149,0.66205,0.66147,0.66191,424499998.0
2006-10-30 11:20:00,0.66162,0.66205,0.66159,0.66193,635100007.0
2006-10-30 11:25:00,0.66199,0.66201,0.66178,0.66184,457800000.0
2006-10-30 11:30:00,0.66187,0.66191,0.66164,0.6617,314799999.0
2006-10-30 11:35:00,0.66178,0.66183,0.6615,0.66155,525500000.0
2006-10-30 11:40:00,0.6615,0.66165,0.66132,0.66141,505899996.0
2006-10-30 11:45:00,0.66138,0.66157,0.66131,0.66152,486299999.0
2006-10-30 11:50:00,0.66146,0.66159,0.66129,0.66148,419899995.0
2006-10-30 11:55:00,0.66149,0.66162,0.66113,0.66162,389300005.0
2006-10-30 12:00:00,0.66152,0.66175,0.66096,0.66113,432699999.0
2006-10-30 12:05:00,0.66114,0.66125,0.66106,0.66125,476799996.0
2006-10-30 12:10:00,0.66125,0.66131,0.66111,0.66125,388300003.0
2006-10-30 12:15:00,0.66122,0.66159,0.6611,0.66158,360200001.0
2006-10-30 12:20:00,0.66164,0.66173,0.66135,0.6616,430399998.0
2006-10-30 12:25:00,0.6617,0.66173,0.66149,0.66167,393799995.0
2006-10-30 12:30:00,0.66161,0.66183,0.66122,0.66165,421700003.0
2006-10-30 12:35:00,0.66167,0.66191,0.66147,0.66185,368799999.0
2006-10-30 12:40:00,0.66181,0.66188,0.66163,0.66185,456900000.0
2006-10-30 12:45:00,0.66184,0.66202,0.66158,0.66185,301900001.0
2006-10-30 12:50:00,0.66178,0.66195,0.66155,0.66176,508200003.0
2006-10-30 12:55:00,0.66167,0.66185,0.66136,0.66165,575999998.0
2006-10-30 13:00:00,0.66162,0.66172,0.66124,0.66159,544200000.0
2006-10-30 13:05:00,0.66161,0.66172,0.6614,0.66152,446699996.0
2006-10-30 13:10:00,0.66144,0.6617,0.66125,0.66159,510900001.0
2006-10-30 13:15:00,0.66154,0.66178,0.66117,0.66177,471100001.0
2006-10-30 13:20:00,0.66179,0.66191,0.66154,0.66162,353199999.0
2006-10-30 13:25:00,0.66181,0.66198,0.6616,0.66185,472099999.0
2006-10-30 13:30:00,0.66178,0.66193,0.66167,0.66178,353300002.0
2006-10-30 13:35:00,0.66174,0.66175,0.66117,0.6616,382600001.0
2006-10-30 13:40:00,0.6616,0.66162,0.66135,0.66154,535300000.0
2006-10-30 13:45:00,0.66148,0.66162,0.66116,0.66116,443100000.0
2006-10-30 13:50:00,0.66156,0.66219,0.66147,0.66219,520000002.0
2006-10-30 13:55:00,0.66218,0.66218,0.66168,0.66168,369100000.0
2006-10-30 14:00:00,0.66165,0.66209,0.66164,0.662,449199998.0
2006-10-30 14:05:00,0.66197,0.66273,0.66185,0.66273,542900000.0
2006-10-30 14:10:00,0.66274,0.66367,0.66266,0.66358,417999997.0
2006-10-30 14:15:00,0.66361,0.66392,0.66341,0.66349,545399995.0
2006-10-30 14:20:00,0.66343,0.66349,0.66279,0.66305,622999998.0
2006-10-30 14:25:00,0.663,0.6631,0.66278,0.66292,455900001.0
2006-10-30 14:30:00,0.66298,0.66306,0.66285,0.66305,263100001.0
2006-10-30 14:35:00,0.66299,0.66303,0.66257,0.663,345899998.0
2006-10-30 14:40:00,0.66297,0.66353,0.66276,0.66353,365900001.0
2006-10-30 14:45:00,0.66345,0.66414,0.66345,0.66403,461900001.0
2006-10-30 14:50:00,0.66407,0.66416,0.66383,0.664,372599997.0
2006-10-30 14:55:00,0.66395,0.66405,0.66377,0.66396,378900001.0
2006-10-30 15:00:00,0.66393,0.66408,0.66373,0.66379,467399995.0
2006-10-30 15:05:00,0.66376,0.66411,0.66374,0.6639,407199998.0
2006-10-30 15:10:00,0.66396,0.66399,0.66371,0.66395,480600001.0
2006-10-30 15:15:00,0.66393,0.66394,0.66355,0.66373,430199998.0
2006-10-30 15:20:00,0.66371,0.66384,0.66363,0.66375,508399998.0
2006-10-30 15:25:00,0.66351,0.66425,0.66325,0.6641,544999997.0
2006-10-30 15:30:00,0.66416,0.66428,0.66328,0.66328,574500000.0
2006-10-30 15:35:00,0.66324,0.66335,0.66296,0.66325,364199997.0
2006-10-30 15:40:00,0.66321,0.66321,0.66283,0.66317,368299999.0
2006-10-30 15:45:00,0.66305,0.66314,0.66289,0.66298,412399996.0
2006-10-30 15:50:00,0.663,0.66313,0.66289,0.66297,375000001.0
2006-10-30 15:55:00,0.66295,0.6632,0.66285,0.6632,375799999.0
2006-10-30 16:00:00,0.66306,0.6633,0.66306,0.6633,302700002.0
2006-10-30 16:05:00,0.66319,0.6633,0.66305,0.66316,385300000.0
2006-10-30 16:10:00,0.66302,0.6633,0.66259,0.66301,347100001.0
2006-10-30 16:15:00,0.66295,0.66316,0.66273,0.66305,690399999.0
2006-10-30 16:20:00,0.66304,0.6636,0.66304,0.66352,499799998.0
2006-10-30 16:25:00,0.66357,0.66401,0.66357,0.66395,448699998.0
2006-10-30 16:30:00,0.66388,0.66395,0.66367,0.66381,575699995.0
2006-10-30 16:35:00,0.66382,0.66395,0.66351,0.66386,459800001.0
2006-10-30 16:40:00,0.66381,0.66388,0.66368,0.66368,416300002.0
2006-10-30 16:45:00,0.66376,0.66383,0.663,0.66383,526300001.0
2006-10-30 16:50:00,0.66321,0.66377,0.66321,0.66358,537199995.0
2006-10-30 16:55:00,0.66354,0.6637,0.66333,0.66366,408600000.0
2006-10-30 17:00:00,0.66361,0.6638,0.66339,0.6638,335700003.0
2006-10-30 17:05:00,0.6638,0.66382,0.66339,0.66355,487100001.0
2006-10-30 17:10:00,0.66349,0.66365,0.66329,0.6636,406000003.0
2006-10-30 17:15:00,0.66359,0.66364,0.66329,0.66345,282700000.0
2006-10-30 17:20:00,0.66358,0.66371,0.66333,0.6635,407499993.0
2006-10-30 17:25:00,0.66349,0.66356,0.6631,0.66352,435999999.0
2006-10-30 17:30:00,0.6635,0.66364,0.66335,0.6635,464599999.0
2006-10-30 17:35:00,0.66342,0.66375,0.66336,0.66375,455100002.0
2006-10-30 17:40:00,0.66359,0.66371,0.66347,0.66366,342100001.0
2006-10-30 17:45:00,0.66363,0.66369,0.6632,0.66369,219300000.0
2006-10-30 17:50:00,0.6637,0.66385,0.66356,0.66376,406500000.0
2006-10-30 17:55:00,0.66373,0.6641,0.66369,0.6641,529599998.0
2006-10-30 18:00:00,0.66414,0.66429,0.6639,0.6639,614700002.0
2006-10-30 18:05:00,0.66393,0.66405,0.66355,0.66375,974399992.0
2006-10-30 18:10:00,0.66372,0.6639,0.66356,0.66377,497500001.0
2006-10-30 18:15:00,0.66373,0.66379,0.66332,0.66348,1121300001.0
2006-10-30 18:20:00,0.66349,0.66381,0.66336,0.6637,859400001.0
2006-10-30 18:25:00,0.66368,0.66386,0.66349,0.66384,1015999996.0
2006-10-30 18:30:00,0.66382,0.66409,0.66351,0.66409,779299999.0
2006-10-30 18:35:00,0.66414,0.66458,0.66393,0.66431,1025200005.0
2006-10-30 18:40:00,0.66429,0.66453,0.66391,0.66436,1480399998.0
2006-10-30 18:45:00,0.6644,0.66481,0.66421,0.66474,1035499995.0
2006-10-30 18:50:00,0.6648,0.66503,0.66438,0.66503,393999998.0
2006-10-30 18:55:00,0.66512,0.66514,0.66476,0.66504,582199999.0
2006-10-30 19:00:00,0.66506,0.66506,0.66452,0.66452,620699998.0
2006-10-30 19:05:00,0.66465,0.66476,0.66412,0.66453,731699999.0
2006-10-30 19:10:00,0.66451,0.66453,0.66425,0.6644,373300001.0
2006-10-30 19:15:00,0.6644,0.66445,0.66387,0.66387,356100001.0
2006-10-30 19:20:00,0.66381,0.6643,0.66365,0.6642,505800002.0
2006-10-30 19:25:00,0.66403,0.66445,0.66403,0.6644,556899996.0
2006-10-30 19:30:00,0.66445,0.66455,0.66428,0.66445,490500002.0
2006-10-30 19:35:00,0.66445,0.6645,0.66428,0.66435,780299999.0
2006-10-30 19:40:00,0.66445,0.66468,0.66438,0.6645,488599998.0
2006-10-30 19:45:00,0.66451,0.66467,0.6643,0.66435,446599998.0
2006-10-30 19:50:00,0.66452,0.66478,0.66445,0.66446,691000001.0
2006-10-30 19:55:00,0.66433,0.6648,0.66424,0.66427,845699999.0
2006-10-30 20:00:00,0.66427,0.66544,0.66417,0.66512,774499997.0
2006-10-30 20:05:00,0.66519,0.66557,0.66506,0.66538,789099996.0
2006-10-30 20:10:00,0.6653,0.66613,0.6653,0.66604,595600000.0
2006-10-30 20:15:00,0.6658,0.66629,0.66573,0.66605,1119499997.0
2006-10-30 20:20:00,0.66614,0.66625,0.66583,0.66613,529899997.0
2006-10-30 20:25:00,0.66612,0.66658,0.66612,0.6665,647599994.0
2006-10-30 20:30:00,0.66639,0.66684,0.66639,0.66663,932199992.0
2006-10-30 20:35:00,0.66634,0.66672,0.66597,0.666,778799997.0
2006-10-30 20:40:00,0.66594,0.66618,0.6659,0.66607,717599994.0
2006-10-30 20:45:00,0.66606,0.66614,0.66589,0.66603,351199998.0
2006-10-30 20:50:00,0.66598,0.66623,0.66588,0.66597,692000001.0
2006-10-30 20:55:00,0.66585,0.66605,0.66559,0.66576,696299994.0
2006-10-30 21:00:00,0.66584,0.6659,0.66556,0.66556,644599998.0
2006-10-30 21:05:00,0.66568,0.66584,0.66551,0.66572,590100002.0
2006-10-30 21:10:00,0.6658,0.66598,0.66555,0.66567,391500000.0
2006-10-30 21:15:00,0.6656,0.66567,0.66535,0.6655,810099999.0
2006-10-30 21:20:00,0.66568,0.66581,0.66548,0.66565,604400005.0
2006-10-30 21:25:00,0.66562,0.66579,0.66542,0.6656,529899996.0
2006-10-30 21:30:00,0.6657,0.66577,0.66536,0.66536,605400001.0
2006-10-30 21:35:00,0.66546,0.66576,0.66545,0.66562,767499996.0
2006-10-30 21:40:00,0.6656,0.66566,0.6653,0.66535,542600000.0
2006-10-30 21:45:00,0.66552,0.66565,0.66528,0.66543,404500003.0
2006-10-30 21:50:00,0.66556,0.6657,0.66543,0.6655,533399999.0
2006-10-30 21:55:00,0.6655,0.66561,0.66537,0.6654,474899998.0
2006-10-30 22:00:00,0.6654,0.66567,0.66522,0.6655,373699994.0
2006-10-30 22:05:00,0.66545,0.66565,0.66535,0.66552,521199991.0
2006-10-30 22:10:00,0.6655,0.6658,0.66544,0.66572,434499995.0
2006-10-30 22:15:00,0.66571,0.66583,0.66556,0.66572,499699999.0
2006-10-30 22:20:00,0.66575,0.6658,0.66557,0.66575,494299996.0
2006-10-30 22:25:00,0.66568,0.6661,0.66568,0.66588,414399996.0
2006-10-30 22:30:00,0.66583,0.66609,0.66564,0.66592,494000001.0
2006-10-30 22:35:00,0.66602,0.66625,0.66595,0.66625,450000005.0
2006-10-30 22:40:00,0.6662,0.66638,0.66604,0.66623,693100000.0
2006-10-30 22:45:00,0.66632,0.66649,0.66618,0.66626,659700001.0
2006-10-30 22:50:00,0.66617,0.66632,0.66589,0.66604,742799995.0
2006-10-30 22:55:00,0.66608,0.6664,0.66603,0.66603,485299997.0
2006-10-30 23:00:00,0.66605,0.66611,0.66553,0.66562,390000000.0
2006-10-30 23:05:00,0.66571,0.66599,0.66556,0.66573,412700002.0
2006-10-30 23:10:00,0.66569,0.66591,0.66534,0.66534,448699999.0
2006-10-30 23:15:00,0.66527,0.66535,0.66494,0.6651,345600000.0
2006-10-30 23:20:00,0.66518,0.66523,0.66469,0.66492,313700003.0
2006-10-30 23:25:00,0.66493,0.66514,0.66472,0.66483,360100003.0
2006-10-30 23:30:00,0.66485,0.66493,0.6645,0.66466,371799995.0
2006-10-30 23:35:00,0.66475,0.66502,0.66465,0.66497,537600004.0
2006-10-30 23:40:00,0.66515,0.66533,0.66498,0.66513,335899997.0
2006-10-30 23:45:00,0.66517,0.66523,0.66497,0.66511,391299998.0
2006-10-30 23:50:00,0.66505,0.66545,0.66505,0.6651,361400001.0
2006-10-30 23:55:00,0.66501,0.66515,0.66489,0.66503,386100001.0
2006-10-31 00:00:00,0.6651,0.66535,0.66509,0.6653,371500002.0
2006-10-31 00:05:00,0.66535,0.66535,0.66485,0.66505,360700000.0
2006-10-31 00:10:00,0.66492,0.66515,0.66447,0.66506,514499999.0
2006-10-31 00:15:00,0.66493,0.66514,0.6648,0.66507,337899998.0
2006-10-31 00:20:00,0.66499,0.66507,0.66484,0.66487,320400002.0
2006-10-31 00:25:00,0.66492,0.66504,0.66482,0.66498,379099998.0
2006-10-31 00:30:00,0.6651,0.66514,0.6648,0.66487,483399998.0
2006-10-31 00:35:00,0.66504,0.66513,0.66481,0.665,504499996.0
2006-10-31 00:40:00,0.66495,0.665,0.66476,0.6649,351100000.0
2006-10-31 00:45:00,0.6649,0.66517,0.66473,0.66502,455699998.0
2006-10-31 00:50:00,0.665,0.66524,0.66489,0.66515,534600001.0
2006-10-31 00:55:00,0.66515,0.66543,0.66512,0.66533,365199999.0
2006-10-31 01:00:00,0.66533,0.66548,0.66505,0.66548,455400001.0
2006-10-31 01:05:00,0.66525,0.66557,0.66493,0.66544,394699997.0
2006-10-31 01:10:00,0.66537,0.66568,0.66533,0.66558,389900002.0
2006-10-31 01:15:00,0.6657,0.66595,0.6657,0.66587,412999997.0
2006-10-31 01:20:00,0.66582,0.66588,0.66549,0.66588,411999999.0
2006-10-31 01:25:00,0.66585,0.66585,0.66558,0.66578,450699998.0
2006-10-31 01:30:00,0.66586,0.6663,0.66575,0.66626,499200003.0
2006-10-31 01:35:00,0.66623,0.66648,0.66622,0.66636,265000001.0
2006-10-31 01:40:00,0.66644,0.66644,0.66598,0.66618,438899994.0
2006-10-31 01:45:00,0.66603,0.66615,0.66596,0.6661,452099996.0
2006-10-31 01:50:00,0.6661,0.6661,0.66557,0.66578,455599996.0
2006-10-31 01:55:00,0.66573,0.66579,0.66547,0.66547,399599999.0
2006-10-31 02:00:00,0.66553,0.66558,0.6654,0.6655,371700001.0
2006-10-31 02:05:00,0.66549,0.66555,0.66529,0.6655,291100003.0
2006-10-31 02:10:00,0.66555,0.66557,0.6654,0.66543,340799999.0
2006-10-31 02:15:00,0.66535,0.66546,0.66521,0.66536,319200000.0
2006-10-31 02:20:00,0.66549,0.6656,0.66537,0.66548,420600001.0
2006-10-31 02:25:00,0.66556,0.66563,0.66531,0.66535,436500002.0
2006-10-31 02:30:00,0.66543,0.66543,0.66493,0.66518,410500004.0
2006-10-31 02:35:00,0.66522,0.66536,0.66504,0.66507,341200000.0
2006-10-31 02:40:00,0.665,0.66519,0.66491,0.66519,484799996.0
2006-10-31 02:45:00,0.66505,0.66509,0.66487,0.66508,222999999.0
2006-10-31 02:50:00,0.66512,0.66512,0.66479,0.66498,396199999.0
2006-10-31 02:55:00,0.66495,0.66524,0.6649,0.6649,385599998.0
2006-10-31 03:00:00,0.66489,0.66502,0.66453,0.66453,524800001.0
2006-10-31 03:05:00,0.66449,0.66464,0.66407,0.66427,523799996.0
2006-10-31 03:10:00,0.66429,0.66445,0.66426,0.66428,374499997.0
2006-10-31 03:15:00,0.66427,0.66438,0.6641,0.66425,376800004.0
2006-10-31 03:20:00,0.66433,0.66455,0.6643,0.66433,416299996.0
2006-10-31 03:25:00,0.66427,0.66458,0.66419,0.66458,405399998.0
2006-10-31 03:30:00,0.66449,0.66449,0.66406,0.66415,464100003.0
2006-10-31 03:35:00,0.66422,0.66443,0.66403,0.66435,394199997.0
2006-10-31 03:40:00,0.66427,0.66444,0.66424,0.66424,371399999.0
2006-10-31 03:45:00,0.66434,0.6644,0.66401,0.6644,409499996.0
2006-10-31 03:50:00,0.66444,0.66475,0.66444,0.66475,419799996.0
2006-10-31 03:55:00,0.66477,0.66509,0.66466,0.66502,506299998.0
2006-10-31 04:00:00,0.66499,0.66513,0.6649,0.66502,484700000.0
2006-10-31 04:05:00,0.66499,0.66517,0.66489,0.66511,556299999.0
2006-10-31 04:10:00,0.66507,0.6652,0.66487,0.66501,429899997.0
2006-10-31 04:15:00,0.6651,0.6652,0.66501,0.66505,432899998.0
2006-10-31 04:20:00,0.66503,0.6651,0.66495,0.66495,457799998.0
2006-10-31 04:25:00,0.6651,0.66549,0.66505,0.66545,336799999.0
2006-10-31 04:30:00,0.6654,0.66544,0.66523,0.6653,520899996.0
2006-10-31 04:35:00,0.66537,0.66551,0.66525,0.6655,419900000.0
2006-10-31 04:40:00,0.66554,0.66585,0.66542,0.66545,429899998.0
2006-10-31 04:45:00,0.66544,0.66561,0.66526,0.66532,595199998.0
2006-10-31 04:50:00,0.66537,0.66544,0.66526,0.66542,442199997.0
2006-10-31 04:55:00,0.66543,0.66544,0.66481,0.66527,357299999.0
2006-10-31 05:00:00,0.66524,0.66545,0.66506,0.66545,331599998.0
2006-10-31 05:05:00,0.66518,0.66541,0.6649,0.66492,441799996.0
2006-10-31 05:10:00,0.6653,0.66554,0.66519,0.66545,429799997.0
2006-10-31 05:15:00,0.66534,0.66543,0.66505,0.6653,400599999.0
2006-10-31 05:20:00,0.6652,0.66525,0.66493,0.665,333000001.0
2006-10-31 05:25:00,0.66488,0.66496,0.66447,0.6646,307599999.0
2006-10-31 05:30:00,0.66448,0.66452,0.66427,0.66441,406899995.0
2006-10-31 05:35:00,0.66442,0.66466,0.66413,0.66466,494999999.0
2006-10-31 05:40:00,0.6647,0.66475,0.66447,0.6646,439600002.0
2006-10-31 05:45:00,0.66462,0.66469,0.66445,0.66465,325599996.0
2006-10-31 05:50:00,0.66452,0.66467,0.66436,0.66446,298600001.0
2006-10-31 05:55:00,0.66444,0.66483,0.66423,0.66468,451000002.0
2006-10-31 06:00:00,0.66455,0.66475,0.66448,0.66461,388999998.0
2006-10-31 06:05:00,0.66463,0.66484,0.66455,0.6648,406999997.0
2006-10-31 06:10:00,0.66478,0.6649,0.66464,0.6648,290899998.0
2006-10-31 06:15:00,0.6648,0.66497,0.66463,0.66492,320500003.0
2006-10-31 06:20:00,0.66485,0.66494,0.66445,0.6648,281099998.0
2006-10-31 06:25:00,0.66485,0.6649,0.66448,0.66475,420299999.0
2006-10-31 06:30:00,0.66472,0.66484,0.66454,0.66472,434599998.0
2006-10-31 06:35:00,0.66472,0.66479,0.6645,0.66467,341200004.0
2006-10-31 06:40:00,0.6646,0.6649,0.66453,0.6649,571199995.0
2006-10-31 06:45:00,0.66489,0.66498,0.66468,0.66488,426300000.0
2006-10-31 06:50:00,0.66493,0.66494,0.66463,0.66477,391800001.0
2006-10-31 06:55:00,0.6648,0.66499,0.66468,0.66485,500399995.0
2006-10-31 07:00:00,0.66475,0.66495,0.66474,0.66495,278600003.0
2006-10-31 07:05:00,0.66484,0.665,0.66456,0.665,344000000.0
2006-10-31 07:10:00,0.66484,0.66498,0.66468,0.66497,292100003.0
2006-10-31 07:15:00,0.66492,0.6651,0.66485,0.665,380900001.0
2006-10-31 07:20:00,0.66506,0.66532,0.6649,0.66521,367200000.0
2006-10-31 07:25:00,0.66542,0.666,0.66541,0.66547,442299999.0
2006-10-31 07:30:00,0.66535,0.66552,0.66513,0.66552,405400001.0
2006-10-31 07:35:00,0.66541,0.66554,0.66538,0.66538,370400000.0
2006-10-31 07:40:00,0.66538,0.66563,0.66524,0.66548,655400001.0
2006-10-31 07:45:00,0.66548,0.66551,0.66519,0.66546,313000000.0
2006-10-31 07:50:00,0.66534,0.6654,0.66505,0.66514,420099999.0
2006-10-31 07:55:00,0.66523,0.66555,0.66523,0.66545,289799999.0
2006-10-31 08:00:00,0.66535,0.66581,0.66529,0.66562,420799997.0
2006-10-31 08:05:00,0.66563,0.6657,0.66522,0.66523,439400000.0
2006-10-31 08:10:00,0.66533,0.66543,0.66508,0.66521,316999999.0
2006-10-31 08:15:00,0.6652,0.66541,0.6652,0.66527,344900001.0
2006-10-31 08:20:00,0.66535,0.66546,0.66515,0.6654,446800003.0
2006-10-31 08:25:00,0.6653,0.66535,0.66467,0.66486,352999998.0
2006-10-31 08:30:00,0.66493,0.66501,0.66465,0.66486,382599996.0
2006-10-31 08:35:00,0.66485,0.6649,0.66466,0.66485,360199999.0
2006-10-31 08:40:00,0.66487,0.66499,0.66441,0.66441,581899999.0
2006-10-31 08:45:00,0.66442,0.66452,0.66425,0.6643,274100000.0
2006-10-31 08:50:00,0.6643,0.66443,0.66417,0.6644,432900004.0
2006-10-31 08:55:00,0.66442,0.66454,0.66416,0.66447,443499998.0
2006-10-31 09:00:00,0.66442,0.66465,0.66429,0.66451,354700003.0
2006-10-31 09:05:00,0.66442,0.6646,0.66434,0.66455,386300000.0
2006-10-31 09:10:00,0.66451,0.66465,0.66415,0.66436,430099998.0
2006-10-31 09:15:00,0.6644,0.66453,0.66419,0.66451,500799998.0
2006-10-31 09:20:00,0.66443,0.66455,0.66403,0.66442,531800000.0
2006-10-31 09:25:00,0.66433,0.66448,0.66412,0.66442,385100004.0
2006-10-31 09:30:00,0.6644,0.6645,0.66389,0.66427,437200001.0
2006-10-31 09:35:00,0.66433,0.66453,0.66417,0.66435,422000003.0
2006-10-31 09:40:00,0.66428,0.66468,0.66413,0.66427,428599996.0
2006-10-31 09:45:00,0.66421,0.66438,0.66408,0.66432,259900001.0
2006-10-31 09:50:00,0.66441,0.66462,0.66397,0.66427,635599994.0
2006-10-31 09:55:00,0.66435,0.66449,0.66413,0.66435,353699998.0
2006-10-31 10:00:00,0.66435,0.66463,0.66433,0.66435,374199999.0
2006-10-31 10:05:00,0.66437,0.66452,0.66417,0.66445,438300000.0
2006-10-31 10:10:00,0.66441,0.66458,0.66421,0.66453,343400000.0
2006-10-31 10:15:00,0.66456,0.6649,0.66444,0.66489,376100001.0
2006-10-31 10:20:00,0.66495,0.66509,0.66466,0.66479,547300003.0
2006-10-31 10:25:00,0.66476,0.66516,0.66476,0.66501,396800001.0
2006-10-31 10:30:00,0.66508,0.66532,0.665,0.66532,371099999.0
2006-10-31 10:35:00,0.66538,0.6655,0.66512,0.66538,436099998.0
2006-10-31 10:40:00,0.66556,0.6661,0.66548,0.66572,465400000.0
2006-10-31 10:45:00,0.66575,0.6658,0.66532,0.66532,465499994.0
2006-10-31 10:50:00,0.66542,0.66577,0.66525,0.66577,420199999.0
2006-10-31 10:55:00,0.66593,0.66599,0.66481,0.66495,501899996.0
2006-10-31 11:00:00,0.66494,0.66541,0.66469,0.66521,483100000.0
2006-10-31 11:05:00,0.66535,0.6654,0.66498,0.66524,387399998.0
2006-10-31 11:10:00,0.66511,0.66546,0.66495,0.66514,525300001.0
2006-10-31 11:15:00,0.6649,0.6652,0.66485,0.66516,524199998.0
2006-10-31 11:20:00,0.66514,0.66533,0.66504,0.66528,453600002.0
2006-10-31 11:25:00,0.66527,0.66527,0.66506,0.66514,428299998.0
2006-10-31 11:30:00,0.66519,0.66525,0.66478,0.66519,405799997.0
2006-10-31 11:35:00,0.66527,0.66546,0.66504,0.66524,327600000.0
2006-10-31 11:40:00,0.66507,0.66524,0.66497,0.66506,377899999.0
2006-10-31 11:45:00,0.66501,0.66533,0.66475,0.66528,490499998.0
2006-10-31 11:50:00,0.66526,0.66536,0.66512,0.66528,379900001.0
2006-10-31 11:55:00,0.66535,0.66538,0.66494,0.66507,406999997.0
2006-10-31 12:00:00,0.66498,0.66507,0.66474,0.66487,402399998.0
2006-10-31 12:05:00,0.6649,0.66525,0.6649,0.6652,364499998.0
2006-10-31 12:10:00,0.66516,0.66532,0.6651,0.66518,317899999.0
2006-10-31 12:15:00,0.66521,0.66542,0.66505,0.66535,378200002.0
2006-10-31 12:20:00,0.66537,0.66539,0.66504,0.66523,670100005.0
2006-10-31 12:25:00,0.66523,0.66523,0.66479,0.66499,431799997.0
2006-10-31 12:30:00,0.66492,0.66504,0.66468,0.66475,499600001.0
2006-10-31 12:35:00,0.66475,0.665,0.66458,0.66485,534500001.0
2006-10-31 12:40:00,0.6648,0.66488,0.66444,0.66449,456900002.0
2006-10-31 12:45:00,0.66464,0.66466,0.6643,0.66438,307500002.0
2006-10-31 12:50:00,0.66435,0.66461,0.66431,0.66438,388299997.0
2006-10-31 12:55:00,0.66425,0.66448,0.66418,0.66437,541700002.0
2006-10-31 13:00:00,0.66449,0.66476,0.66446,0.66472,421799998.0
2006-10-31 13:05:00,0.66465,0.66494,0.6644,0.6646,492799999.0
2006-10-31 13:10:00,0.66475,0.66488,0.66463,0.6648,480399999.0
2006-10-31 13:15:00,0.66481,0.66494,0.66465,0.66483,421000001.0
2006-10-31 13:20:00,0.66484,0.66495,0.66457,0.66475,329099999.0
2006-10-31 13:25:00,0.66485,0.66498,0.6647,0.66479,519199998.0
2006-10-31 13:30:00,0.66465,0.66512,0.66465,0.66502,342100000.0
2006-10-31 13:35:00,0.66505,0.66528,0.66485,0.6649,429600001.0
2006-10-31 13:40:00,0.66492,0.66513,0.66479,0.66492,509399998.0
2006-10-31 13:45:00,0.6649,0.66533,0.66485,0.66523,367299999.0
2006-10-31 13:50:00,0.66487,0.66495,0.66471,0.66488,408299996.0
2006-10-31 13:55:00,0.66488,0.66519,0.66482,0.66498,284999999.0
2006-10-31 14:00:00,0.66487,0.66518,0.6646,0.66472,427999998.0
2006-10-31 14:05:00,0.66467,0.66487,0.66451,0.66455,490999998.0
2006-10-31 14:10:00,0.66456,0.66503,0.66451,0.66495,384299996.0
2006-10-31 14:15:00,0.66494,0.66518,0.66477,0.665,392999999.0
2006-10-31 14:20:00,0.66491,0.66505,0.66443,0.66489,488300001.0
2006-10-31 14:25:00,0.66504,0.66526,0.66495,0.66518,547299998.0
2006-10-31 14:30:00,0.66525,0.66528,0.665,0.66517,361199999.0
2006-10-31 14:35:00,0.66512,0.6654,0.66512,0.66538,263300000.0
2006-10-31 14:40:00,0.66533,0.66568,0.66512,0.66568,390400003.0
2006-10-31 14:45:00,0.66535,0.66563,0.66517,0.6652,466999994.0
2006-10-31 14:50:00,0.66528,0.66546,0.66513,0.66537,419300000.0
2006-10-31 14:55:00,0.6653,0.66558,0.66525,0.6654,255500002.0
2006-10-31 15:00:00,0.66538,0.66546,0.66509,0.66509,382599999.0
2006-10-31 15:05:00,0.66526,0.66562,0.66526,0.6655,513299996.0
2006-10-31 15:10:00,0.66537,0.66545,0.66511,0.66535,528799995.0
2006-10-31 15:15:00,0.6654,0.66568,0.66525,0.66543,509299998.0
2006-10-31 15:20:00,0.66548,0.66612,0.66546,0.66603,537900001.0
2006-10-31 15:25:00,0.66604,0.66617,0.66579,0.66598,479499998.0
2006-10-31 15:30:00,0.66599,0.666,0.66548,0.66548,427300003.0
2006-10-31 15:35:00,0.6656,0.6657,0.66533,0.66564,395499997.0
2006-10-31 15:40:00,0.66561,0.66572,0.66545,0.6656,293299999.0
2006-10-31 15:45:00,0.66541,0.66575,0.66517,0.66517,366300002.0
2006-10-31 15:50:00,0.66516,0.6652,0.66492,0.66498,465699997.0
2006-10-31 15:55:00,0.66505,0.66516,0.66457,0.66473,414100001.0
2006-10-31 16:00:00,0.66466,0.66492,0.66463,0.66492,348399995.0
2006-10-31 16:05:00,0.66487,0.66525,0.66479,0.66508,474099998.0
2006-10-31 16:10:00,0.66495,0.66538,0.66495,0.66529,381700000.0
2006-10-31 16:15:00,0.66525,0.66556,0.6651,0.6652,434300000.0
2006-10-31 16:20:00,0.66517,0.66551,0.66475,0.66542,483299996.0
2006-10-31 16:25:00,0.6654,0.66562,0.6653,0.66554,393099998.0
2006-10-31 16:30:00,0.66551,0.66568,0.66535,0.66555,516599997.0
2006-10-31 16:35:00,0.66555,0.6656,0.66535,0.66543,394499999.0
2006-10-31 16:40:00,0.66544,0.66576,0.66544,0.66556,395000000.0
2006-10-31 16:45:00,0.66568,0.66591,0.66557,0.6657,378700001.0
2006-10-31 16:50:00,0.66573,0.66591,0.66559,0.66568,410999998.0
2006-10-31 16:55:00,0.66567,0.66582,0.66561,0.6657,447600000.0
2006-10-31 17:00:00,0.6657,0.66611,0.6657,0.66609,390700000.0
2006-10-31 17:05:00,0.66612,0.66694,0.66599,0.66694,369600003.0
2006-10-31 17:10:00,0.66693,0.66729,0.66673,0.66674,386999998.0
2006-10-31 17:15:00,0.6667,0.66687,0.66633,0.66674,419299997.0
2006-10-31 17:20:00,0.66696,0.66714,0.66663,0.66694,402299998.0
2006-10-31 17:25:00,0.66699,0.6673,0.66685,0.6673,434199997.0
2006-10-31 17:30:00,0.66736,0.66824,0.6672,0.66815,403799996.0
2006-10-31 17:35:00,0.66799,0.66865,0.66778,0.66865,377099999.0
2006-10-31 17:40:00,0.66859,0.66859,0.66791,0.66835,448699997.0
2006-10-31 17:45:00,0.66837,0.66884,0.66817,0.66863,432299998.0
2006-10-31 17:50:00,0.66866,0.66872,0.66821,0.6684,484800004.0
2006-10-31 17:55:00,0.66845,0.66929,0.66845,0.66929,515099994.0
2006-10-31 18:00:00,0.66919,0.66927,0.66882,0.66883,697699996.0
2006-10-31 18:05:00,0.66888,0.67024,0.66884,0.67024,1003299994.0
2006-10-31 18:10:00,0.67019,0.67036,0.67004,0.67022,659699998.0
2006-10-31 18:15:00,0.67002,0.67018,0.66965,0.6699,1270399996.0
2006-10-31 18:20:00,0.66994,0.67011,0.66972,0.66997,936499997.0
2006-10-31 18:25:00,0.66998,0.67034,0.66985,0.66998,1235499997.0
2006-10-31 18:30:00,0.66995,0.66998,0.66966,0.66997,688899997.0
2006-10-31 18:35:00,0.67003,0.67016,0.6698,0.67003,915299992.0
2006-10-31 18:40:00,0.67001,0.67061,0.66979,0.67053,1520199991.0
2006-10-31 18:45:00,0.67058,0.67062,0.66978,0.66998,1001999997.0
2006-10-31 18:50:00,0.66998,0.67023,0.6699,0.67011,487099999.0
2006-10-31 18:55:00,0.67014,0.67034,0.66988,0.67027,613499997.0
2006-10-31 19:00:00,0.67028,0.67045,0.67012,0.67012,634999996.0
2006-10-31 19:05:00,0.67007,0.67044,0.67007,0.67043,834700000.0
2006-10-31 19:10:00,0.67044,0.67063,0.67044,0.67054,481700002.0
2006-10-31 19:15:00,0.67055,0.67075,0.67052,0.67075,452599997.0
2006-10-31 19:20:00,0.67069,0.67069,0.67024,0.67031,637999996.0
2006-10-31 19:25:00,0.6704,0.67045,0.67018,0.67022,583899995.0
2006-10-31 19:30:00,0.67027,0.67045,0.66982,0.67034,466499998.0
2006-10-31 19:35:00,0.67034,0.67038,0.6701,0.67024,729200000.0
2006-10-31 19:40:00,0.67031,0.67039,0.67015,0.67023,390999999.0
2006-10-31 19:45:00,0.67027,0.67039,0.66971,0.66971,354799999.0
2006-10-31 19:50:00,0.66994,0.67029,0.66954,0.67017,682299995.0
2006-10-31 19:55:00,0.67009,0.67027,0.67005,0.67018,882099998.0
2006-10-31 20:00:00,0.66995,0.671,0.6698,0.671,783100001.0
2006-10-31 20:05:00,0.67108,0.6713,0.67034,0.6709,797099994.0
2006-10-31 20:10:00,0.6709,0.67099,0.67037,0.6707,518900001.0
2006-10-31 20:15:00,0.6706,0.67083,0.67028,0.67048,907700002.0
2006-10-31 20:20:00,0.67053,0.67054,0.66991,0.67026,528399995.0
2006-10-31 20:25:00,0.67025,0.67029,0.67008,0.67016,652000000.0
2006-10-31 20:30:00,0.67015,0.6702,0.66995,0.66999,772599997.0
2006-10-31 20:35:00,0.66992,0.67028,0.66977,0.6702,708199997.0
2006-10-31 20:40:00,0.67013,0.67047,0.67004,0.67035,542599997.0
2006-10-31 20:45:00,0.6702,0.6702,0.66988,0.67,502199994.0
2006-10-31 20:50:00,0.67,0.67017,0.66994,0.6701,723699996.0
2006-10-31 20:55:00,0.66999,0.67017,0.66975,0.66997,593200001.0
2006-10-31 21:00:00,0.67005,0.67025,0.66975,0.66994,669600001.0
2006-10-31 21:05:00,0.67002,0.6702,0.66983,0.67015,594199997.0
2006-10-31 21:10:00,0.6701,0.67015,0.66995,0.6701,487299995.0
2006-10-31 21:15:00,0.67007,0.67028,0.66979,0.67,814799998.0
2006-10-31 21:20:00,0.67002,0.67011,0.66978,0.66989,646500002.0
2006-10-31 21:25:00,0.66989,0.6702,0.66984,0.66998,421599999.0
2006-10-31 21:30:00,0.67012,0.6702,0.66995,0.67002,472900002.0
2006-10-31 21:35:00,0.67006,0.67021,0.6699,0.67005,674499993.0
2006-10-31 21:40:00,0.67016,0.67023,0.66988,0.66988,538099996.0
2006-10-31 21:45:00,0.67,0.67005,0.6698,0.66988,438300001.0
2006-10-31 21:50:00,0.66993,0.67025,0.66978,0.6701,480299997.0
2006-10-31 21:55:00,0.6701,0.67015,0.66986,0.66987,433700000.0
2006-10-31 22:00:00,0.66995,0.67018,0.66995,0.67017,471500000.0
2006-10-31 22:05:00,0.67001,0.67001,0.66808,0.66882,511300002.0
2006-10-31 22:10:00,0.66878,0.66978,0.6685,0.66944,577300003.0
2006-10-31 22:15:00,0.6693,0.66939,0.66901,0.6693,451700000.0
2006-10-31 22:20:00,0.66933,0.6694,0.66915,0.66932,521699996.0
2006-10-31 22:25:00,0.66925,0.66948,0.66923,0.6694,402700003.0
2006-10-31 22:30:00,0.66945,0.6695,0.6691,0.66939,471299999.0
2006-10-31 22:35:00,0.66947,0.66947,0.66908,0.66926,492200000.0
2006-10-31 22:40:00,0.6691,0.66918,0.66861,0.66862,568700001.0
2006-10-31 22:45:00,0.66871,0.66912,0.6686,0.66884,605800002.0
2006-10-31 22:50:00,0.66899,0.66934,0.66878,0.66924,632300001.0
2006-10-31 22:55:00,0.6692,0.6695,0.66915,0.66915,621199999.0
2006-10-31 23:00:00,0.66916,0.66943,0.66916,0.66933,318300001.0
2006-10-31 23:05:00,0.6694,0.66958,0.66923,0.66945,469699999.0
2006-10-31 23:10:00,0.66938,0.66952,0.66921,0.66938,354699999.0
2006-10-31 23:15:00,0.6694,0.66949,0.66925,0.66932,490999998.0
2006-10-31 23:20:00,0.66943,0.66956,0.6691,0.66939,424200001.0
2006-10-31 23:25:00,0.66934,0.6696,0.66924,0.66956,505799998.0
2006-10-31 23:30:00,0.66939,0.66945,0.66912,0.6694,357900001.0
2006-10-31 23:35:00,0.66943,0.66944,0.66922,0.66929,353199999.0
2006-10-31 23:40:00,0.66932,0.66953,0.6692,0.66953,283999999.0
2006-10-31 23:45:00,0.66973,0.66997,0.66964,0.66978,635600002.0
2006-10-31 23:50:00,0.66967,0.66993,0.66954,0.66993,393100001.0
2006-10-31 23:55:00,0.66998,0.67003,0.66965,0.66985,527599998.0
2006-11-01 00:00:00,0.66984,0.67019,0.66984,0.67019,344400000.0
2006-11-01 00:05:00,0.6702,0.67026,0.66979,0.67026,405000001.0
2006-11-01 00:10:00,0.67012,0.67041,0.67012,0.67041,342499999.0
2006-11-01 00:15:00,0.67045,0.67054,0.6702,0.67051,427099996.0
2006-11-01 00:20:00,0.67042,0.67212,0.67042,0.6719,414800000.0
2006-11-01 00:25:00,0.67215,0.67215,0.67115,0.67115,515699999.0
2006-11-01 00:30:00,0.67102,0.67103,0.67057,0.67096,354500000.0
2006-11-01 00:35:00,0.67091,0.67112,0.67076,0.67112,515600004.0
2006-11-01 00:40:00,0.67106,0.67106,0.67065,0.67079,309400001.0
2006-11-01 00:45:00,0.67077,0.67088,0.67016,0.67029,341199999.0
2006-11-01 00:50:00,0.67028,0.67041,0.6701,0.67036,550799993.0
2006-11-01 00:55:00,0.67043,0.67043,0.67015,0.6702,402299999.0
2006-11-01 01:00:00,0.67015,0.67089,0.67015,0.67089,191199999.0
2006-11-01 01:05:00,0.67095,0.67136,0.67095,0.67126,259100002.0
2006-11-01 01:10:00,0.67134,0.67158,0.67119,0.67141,538700002.0
2006-11-01 01:15:00,0.67149,0.67202,0.67149,0.67202,383799999.0
2006-11-01 01:20:00,0.67196,0.67214,0.67172,0.67177,314500000.0
2006-11-01 01:25:00,0.67172,0.67173,0.67113,0.67157,437600002.0
2006-11-01 01:30:00,0.67158,0.67202,0.67143,0.67202,357900001.0
2006-11-01 01:35:00,0.67198,0.67332,0.67185,0.67185,447599999.0
2006-11-01 01:40:00,0.67204,0.67212,0.67164,0.67182,431600000.0
2006-11-01 01:45:00,0.67184,0.6721,0.67155,0.67161,421999996.0
2006-11-01 01:50:00,0.67177,0.67228,0.67154,0.67221,402299998.0
2006-11-01 01:55:00,0.67209,0.67209,0.6711,0.67111,463399999.0
2006-11-01 02:00:00,0.67108,0.67115,0.67042,0.67086,547500002.0
2006-11-01 02:05:00,0.67099,0.67128,0.67056,0.67056,357099997.0
2006-11-01 02:10:00,0.67057,0.67075,0.6705,0.67075,495299999.0
2006-11-01 02:15:00,0.67063,0.6707,0.67004,0.67008,550200002.0
2006-11-01 02:20:00,0.67016,0.6706,0.66998,0.67028,392299999.0
2006-11-01 02:25:00,0.67032,0.67036,0.66981,0.66995,389099998.0
2006-11-01 02:30:00,0.67002,0.67013,0.66983,0.66997,400999998.0
2006-11-01 02:35:00,0.66995,0.67007,0.66985,0.66985,528800001.0
2006-11-01 02:40:00,0.66992,0.67013,0.66989,0.67002,317099998.0
2006-11-01 02:45:00,0.67005,0.6704,0.67005,0.6703,334699999.0
2006-11-01 02:50:00,0.67042,0.6705,0.67026,0.67038,521499993.0
2006-11-01 02:55:00,0.6704,0.67063,0.6703,0.6705,404799999.0
2006-11-01 03:00:00,0.67052,0.67072,0.67047,0.67067,442300002.0
2006-11-01 03:05:00,0.6706,0.67085,0.67048,0.67085,518899990.0
2006-11-01 03:10:00,0.6709,0.67098,0.67058,0.67064,322999998.0
2006-11-01 03:15:00,0.67069,0.67079,0.67045,0.67055,298600000.0
2006-11-01 03:20:00,0.67057,0.67075,0.67038,0.67055,491400002.0
2006-11-01 03:25:00,0.67057,0.6707,0.67039,0.67057,302400001.0
2006-11-01 03:30:00,0.67058,0.6707,0.67045,0.67057,472100000.0
2006-11-01 03:35:00,0.6707,0.6707,0.67033,0.67053,509300003.0
2006-11-01 03:40:00,0.67045,0.67066,0.67019,0.67065,382300003.0
2006-11-01 03:45:00,0.67066,0.6708,0.67032,0.67058,402100003.0
2006-11-01 03:50:00,0.67055,0.67057,0.67003,0.67055,442899999.0
2006-11-01 03:55:00,0.6704,0.67053,0.67025,0.67053,352499997.0
2006-11-01 04:00:00,0.67052,0.67067,0.67032,0.67032,381700001.0
2006-11-01 04:05:00,0.67026,0.67038,0.67,0.67004,458600002.0
2006-11-01 04:10:00,0.66998,0.67026,0.66987,0.67001,381699998.0
2006-11-01 04:15:00,0.67009,0.67019,0.66952,0.66952,472600001.0
2006-11-01 04:20:00,0.66936,0.66975,0.66927,0.66946,453400001.0
2006-11-01 04:25:00,0.66951,0.6699,0.66951,0.66983,376399998.0
2006-11-01 04:30:00,0.66983,0.67002,0.66968,0.66986,515900000.0
2006-11-01 04:35:00,0.66975,0.67001,0.66962,0.66995,364399996.0
2006-11-01 04:40:00,0.66995,0.67,0.6697,0.66981,555499999.0
2006-11-01 04:45:00,0.66983,0.67001,0.66955,0.66968,528499999.0
2006-11-01 04:50:00,0.66971,0.66971,0.66938,0.6696,261499999.0
2006-11-01 04:55:00,0.6696,0.66975,0.66931,0.66948,451199998.0
2006-11-01 05:00:00,0.66949,0.6697,0.66927,0.66947,445099995.0
2006-11-01 05:05:00,0.66956,0.6696,0.66934,0.66952,430100003.0
2006-11-01 05:10:00,0.66944,0.66957,0.66924,0.66952,354900001.0
2006-11-01 05:15:00,0.66945,0.66945,0.66916,0.66939,262100001.0
2006-11-01 05:20:00,0.66927,0.66933,0.66895,0.66928,349699999.0
2006-11-01 05:25:00,0.66923,0.66946,0.66901,0.66918,369400000.0
2006-11-01 05:30:00,0.66908,0.66922,0.66895,0.66913,252900000.0
2006-11-01 05:35:00,0.66918,0.66937,0.66897,0.66927,404699999.0
2006-11-01 05:40:00,0.66929,0.6693,0.66893,0.66913,278099997.0
2006-11-01 05:45:00,0.66908,0.66922,0.66895,0.66917,348299998.0
2006-11-01 05:50:00,0.66903,0.66924,0.66901,0.66908,312000000.0
2006-11-01 05:55:00,0.66903,0.6691,0.66856,0.66898,477900001.0
2006-11-01 06:00:00,0.66895,0.66918,0.66879,0.66909,294200004.0
2006-11-01 06:05:00,0.66925,0.66938,0.66902,0.66935,455000001.0
2006-11-01 06:10:00,0.66928,0.66934,0.66901,0.6691,405400003.0
2006-11-01 06:15:00,0.66908,0.66914,0.66873,0.66905,461400001.0
2006-11-01 06:20:00,0.6691,0.66929,0.66887,0.669,338499997.0
2006-11-01 06:25:00,0.66898,0.669,0.66871,0.66892,430500001.0
2006-11-01 06:30:00,0.6689,0.66899,0.66872,0.66888,466099998.0
2006-11-01 06:35:00,0.66887,0.66903,0.66876,0.66887,406999998.0
2006-11-01 06:40:00,0.66856,0.66905,0.66856,0.66905,475000000.0
2006-11-01 06:45:00,0.66887,0.66902,0.6688,0.6688,509300003.0
2006-11-01 06:50:00,0.66878,0.66888,0.66833,0.66877,393100000.0
2006-11-01 06:55:00,0.66876,0.66888,0.66865,0.66877,416799998.0
2006-11-01 07:00:00,0.66872,0.66891,0.66842,0.6686,360899998.0
2006-11-01 07:05:00,0.6685,0.66871,0.66838,0.66865,409600004.0
2006-11-01 07:10:00,0.66865,0.66895,0.6684,0.66895,326800003.0
2006-11-01 07:15:00,0.66891,0.66891,0.66863,0.66869,370900002.0
2006-11-01 07:20:00,0.66873,0.6689,0.66856,0.66872,357799998.0
2006-11-01 07:25:00,0.66869,0.66885,0.66847,0.6688,388799997.0
2006-11-01 07:30:00,0.66873,0.66898,0.66855,0.66892,467999997.0
2006-11-01 07:35:00,0.66885,0.66902,0.66865,0.66878,424899994.0
2006-11-01 07:40:00,0.66875,0.66906,0.66872,0.66889,419899999.0
2006-11-01 07:45:00,0.66885,0.66892,0.66868,0.66887,525700000.0
2006-11-01 07:50:00,0.66882,0.66892,0.66861,0.6688,505099994.0
2006-11-01 07:55:00,0.66885,0.66887,0.66864,0.66884,320999999.0
2006-11-01 08:00:00,0.66869,0.66894,0.6685,0.66894,366899999.0
2006-11-01 08:05:00,0.66898,0.6692,0.66885,0.66905,484899997.0
2006-11-01 08:10:00,0.66915,0.66925,0.66895,0.66925,466799996.0
2006-11-01 08:15:00,0.66918,0.6694,0.66913,0.66932,563400000.0
2006-11-01 08:20:00,0.66943,0.66943,0.6691,0.66918,359500000.0
2006-11-01 08:25:00,0.6691,0.6692,0.66895,0.66908,325600000.0
2006-11-01 08:30:00,0.66915,0.66927,0.66882,0.66916,294999999.0
2006-11-01 08:35:00,0.66911,0.66928,0.66885,0.66913,334100003.0
2006-11-01 08:40:00,0.66921,0.66939,0.66909,0.66929,362499998.0
2006-11-01 08:45:00,0.66934,0.66944,0.66888,0.66923,369699998.0
2006-11-01 08:50:00,0.6692,0.66957,0.66917,0.66947,383200001.0
2006-11-01 08:55:00,0.66946,0.66955,0.66915,0.66955,288600002.0
2006-11-01 09:00:00,0.66948,0.66985,0.66936,0.66974,490300001.0
2006-11-01 09:05:00,0.66969,0.66977,0.66949,0.66972,344400000.0
2006-11-01 09:10:00,0.66963,0.66997,0.66951,0.66981,428100000.0
2006-11-01 09:15:00,0.66985,0.67004,0.66972,0.67004,553700002.0
2006-11-01 09:20:00,0.66999,0.67019,0.6699,0.6701,382700001.0
2006-11-01 09:25:00,0.67018,0.67035,0.67008,0.67032,333299999.0
2006-11-01 09:30:00,0.67051,0.67086,0.67051,0.67086,367999999.0
2006-11-01 09:35:00,0.67091,0.67091,0.67047,0.6705,538500003.0
2006-11-01 09:40:00,0.67035,0.67037,0.66973,0.66973,321600002.0
2006-11-01 09:45:00,0.66972,0.67017,0.66967,0.67008,404799992.0
2006-11-01 09:50:00,0.66998,0.67013,0.66964,0.66979,426500001.0
2006-11-01 09:55:00,0.66972,0.66985,0.66938,0.66985,397399998.0
2006-11-01 10:00:00,0.66982,0.66984,0.66917,0.66917,417500002.0
2006-11-01 10:05:00,0.66911,0.66955,0.66908,0.66955,534800001.0
2006-11-01 10:10:00,0.66951,0.66986,0.66936,0.66984,517100001.0
2006-11-01 10:15:00,0.66991,0.67018,0.66966,0.67016,510899994.0
2006-11-01 10:20:00,0.67013,0.67024,0.66981,0.67002,624999998.0
2006-11-01 10:25:00,0.67002,0.67013,0.66978,0.66992,271600000.0
2006-11-01 10:30:00,0.66979,0.66983,0.66961,0.66983,336699999.0
2006-11-01 10:35:00,0.66979,0.67017,0.66979,0.66998,456800000.0
2006-11-01 10:40:00,0.67002,0.67047,0.66977,0.67047,462499996.0
2006-11-01 10:45:00,0.67061,0.67084,0.67033,0.67079,559599997.0
2006-11-01 10:50:00,0.6708,0.6708,0.67005,0.67063,462100000.0
2006-11-01 10:55:00,0.67061,0.67112,0.6705,0.67111,418999997.0
2006-11-01 11:00:00,0.67109,0.67114,0.67063,0.67083,564800001.0
2006-11-01 11:05:00,0.67088,0.67099,0.67069,0.67097,372899999.0
2006-11-01 11:10:00,0.67087,0.67102,0.67061,0.67067,446099997.0
2006-11-01 11:15:00,0.67077,0.67083,0.6703,0.67059,579299998.0
2006-11-01 11:20:00,0.67063,0.67098,0.67057,0.67059,464800000.0
2006-11-01 11:25:00,0.67052,0.67079,0.67052,0.67063,442199998.0
2006-11-01 11:30:00,0.67074,0.67087,0.67029,0.67053,515699996.0
2006-11-01 11:35:00,0.67047,0.67047,0.66988,0.66988,563500001.0
2006-11-01 11:40:00,0.66971,0.67019,0.66955,0.67019,505299996.0
2006-11-01 11:45:00,0.67014,0.67056,0.67013,0.67045,540500004.0
2006-11-01 11:50:00,0.67053,0.67093,0.67053,0.67068,381299999.0
2006-11-01 11:55:00,0.67064,0.67085,0.67055,0.67065,399499999.0
2006-11-01 12:00:00,0.6707,0.67081,0.67038,0.67072,401700005.0
2006-11-01 12:05:00,0.67074,0.67095,0.67054,0.67089,565999998.0
2006-11-01 12:10:00,0.67085,0.67117,0.67076,0.67095,365499998.0
2006-11-01 12:15:00,0.67096,0.67148,0.67096,0.67129,377899998.0
2006-11-01 12:20:00,0.67142,0.67169,0.67132,0.67155,552800002.0
2006-11-01 12:25:00,0.67159,0.67159,0.67128,0.67136,365899997.0
2006-11-01 12:30:00,0.67134,0.67155,0.6712,0.67139,701199997.0
2006-11-01 12:35:00,0.67135,0.67143,0.67076,0.67105,434899997.0
2006-11-01 12:40:00,0.67105,0.67125,0.67083,0.6711,324799997.0
2006-11-01 12:45:00,0.67115,0.67134,0.67108,0.67132,389699997.0
2006-11-01 12:50:00,0.67128,0.67163,0.67117,0.67158,399599998.0
2006-11-01 12:55:00,0.67151,0.67192,0.67143,0.67192,389299999.0
2006-11-01 13:00:00,0.67195,0.67216,0.67157,0.67163,457000001.0
2006-11-01 13:05:00,0.67158,0.6719,0.67127,0.67127,458799998.0
2006-11-01 13:10:00,0.6713,0.67146,0.67101,0.67112,431400000.0
2006-11-01 13:15:00,0.67115,0.67121,0.67083,0.67083,380000001.0
2006-11-01 13:20:00,0.67092,0.67112,0.67062,0.6707,474499999.0
2006-11-01 13:25:00,0.67083,0.67083,0.67041,0.67079,467399998.0
2006-11-01 13:30:00,0.67075,0.6709,0.67065,0.67075,421999998.0
2006-11-01 13:35:00,0.67071,0.67109,0.67021,0.67108,553399996.0
2006-11-01 13:40:00,0.67104,0.67134,0.67089,0.67124,500499998.0
2006-11-01 13:45:00,0.67125,0.67133,0.67102,0.67116,477500000.0
2006-11-01 13:50:00,0.67126,0.67126,0.67067,0.67082,472400001.0
2006-11-01 13:55:00,0.67085,0.67112,0.67068,0.671,425999997.0
2006-11-01 14:00:00,0.67102,0.6711,0.67032,0.67089,424100001.0
2006-11-01 14:05:00,0.67089,0.67112,0.67077,0.67077,685700002.0
2006-11-01 14:10:00,0.67098,0.67103,0.6708,0.67097,427199999.0
2006-11-01 14:15:00,0.67097,0.67106,0.67085,0.67099,324200001.0
2006-11-01 14:20:00,0.67082,0.67098,0.67066,0.67066,318100001.0
2006-11-01 14:25:00,0.67073,0.67118,0.67073,0.67116,410200000.0
2006-11-01 14:30:00,0.67122,0.67123,0.67095,0.67122,455399996.0
2006-11-01 14:35:00,0.6712,0.67152,0.6711,0.67152,407499997.0
2006-11-01 14:40:00,0.67154,0.67188,0.6713,0.67169,490899998.0
2006-11-01 14:45:00,0.67151,0.67204,0.67148,0.67158,525700000.0
2006-11-01 14:50:00,0.67146,0.67181,0.67134,0.67151,337700005.0
2006-11-01 14:55:00,0.67144,0.67174,0.67109,0.67116,356099999.0
2006-11-01 15:00:00,0.67121,0.67168,0.67121,0.67163,400500001.0
2006-11-01 15:05:00,0.67177,0.67203,0.67166,0.67192,476500001.0
2006-11-01 15:10:00,0.67189,0.67219,0.67176,0.67191,500500000.0
2006-11-01 15:15:00,0.67183,0.67189,0.67157,0.67178,416000001.0
2006-11-01 15:20:00,0.67173,0.67276,0.67165,0.67275,491799995.0
2006-11-01 15:25:00,0.67277,0.67277,0.67233,0.67246,555999996.0
2006-11-01 15:30:00,0.6725,0.67258,0.67222,0.67233,450399999.0
2006-11-01 15:35:00,0.67233,0.67236,0.67189,0.67205,630099993.0
2006-11-01 15:40:00,0.67214,0.67224,0.67184,0.67209,256999998.0
2006-11-01 15:45:00,0.6721,0.67245,0.67202,0.67245,412600001.0
2006-11-01 15:50:00,0.6723,0.6723,0.67206,0.67217,508299999.0
2006-11-01 15:55:00,0.67218,0.67224,0.67204,0.67218,274099999.0
2006-11-01 16:00:00,0.67206,0.67227,0.67168,0.67186,500799998.0
2006-11-01 16:05:00,0.67179,0.67187,0.67124,0.67127,405100001.0
2006-11-01 16:10:00,0.67135,0.67155,0.67095,0.6714,419700003.0
2006-11-01 16:15:00,0.67133,0.67165,0.67123,0.67158,506399998.0
2006-11-01 16:20:00,0.67165,0.67175,0.67116,0.67145,392399998.0
2006-11-01 16:25:00,0.67164,0.67193,0.67159,0.67175,475099999.0
2006-11-01 16:30:00,0.67167,0.67179,0.67144,0.67165,451599997.0
2006-11-01 16:35:00,0.67175,0.67182,0.67133,0.67147,368000002.0
2006-11-01 16:40:00,0.6714,0.67181,0.67136,0.67165,409499997.0
2006-11-01 16:45:00,0.67175,0.67198,0.6714,0.67195,573500001.0
2006-11-01 16:50:00,0.67198,0.6723,0.67183,0.6723,465800001.0
2006-11-01 16:55:00,0.67237,0.67248,0.67182,0.67227,611199998.0
2006-11-01 17:00:00,0.67244,0.67481,0.67244,0.67456,515200001.0
2006-11-01 17:05:00,0.67451,0.67482,0.67388,0.67408,422000000.0
2006-11-01 17:10:00,0.6741,0.6741,0.67364,0.67378,444199999.0
2006-11-01 17:15:00,0.6737,0.67377,0.67337,0.67359,572899997.0
2006-11-01 17:20:00,0.67364,0.67409,0.67352,0.67374,355000001.0
2006-11-01 17:25:00,0.67367,0.6738,0.67354,0.67372,400999998.0
2006-11-01 17:30:00,0.6738,0.6742,0.6738,0.67416,465999999.0
2006-11-01 17:35:00,0.67418,0.67431,0.67398,0.67408,425199998.0
2006-11-01 17:40:00,0.67393,0.6743,0.67392,0.67407,226399999.0
2006-11-01 17:45:00,0.6741,0.67424,0.67375,0.67396,388599999.0
2006-11-01 17:50:00,0.67376,0.67383,0.67295,0.67312,374999998.0
2006-11-01 17:55:00,0.67309,0.67418,0.67304,0.67418,546999999.0
2006-11-01 18:00:00,0.6741,0.67428,0.67391,0.67411,766300001.0
2006-11-01 18:05:00,0.6741,0.67411,0.67366,0.67379,992700000.0
2006-11-01 18:10:00,0.67389,0.6742,0.67379,0.67395,496499996.0
2006-11-01 18:15:00,0.67389,0.67405,0.67372,0.67375,1189200002.0
2006-11-01 18:20:00,0.67405,0.67409,0.67344,0.67355,1057800002.0
2006-11-01 18:25:00,0.67349,0.6735,0.6728,0.6733,1049399993.0
2006-11-01 18:30:00,0.67324,0.67324,0.673,0.67317,781400001.0
2006-11-01 18:35:00,0.67325,0.67348,0.67305,0.67326,801499998.0
2006-11-01 18:40:00,0.67327,0.67361,0.67304,0.67325,1372100001.0
2006-11-01 18:45:00,0.6735,0.67358,0.6733,0.67345,1190300002.0
2006-11-01 18:50:00,0.67342,0.6735,0.67313,0.6734,476500002.0
2006-11-01 18:55:00,0.67351,0.67356,0.67279,0.67294,666200003.0
2006-11-01 19:00:00,0.67291,0.67297,0.67261,0.67261,628299999.0
2006-11-01 19:05:00,0.67262,0.67322,0.67262,0.67293,888099995.0
2006-11-01 19:10:00,0.67297,0.673,0.67268,0.67294,395099999.0
2006-11-01 19:15:00,0.67301,0.67347,0.67299,0.67346,450700003.0
2006-11-01 19:20:00,0.67348,0.67349,0.67284,0.67284,554500000.0
2006-11-01 19:25:00,0.67282,0.67282,0.67233,0.67245,623099997.0
2006-11-01 19:30:00,0.67247,0.67271,0.6723,0.67258,609499999.0
2006-11-01 19:35:00,0.67261,0.67276,0.67255,0.6727,785699997.0
2006-11-01 19:40:00,0.67275,0.67283,0.6726,0.67264,463099998.0
2006-11-01 19:45:00,0.67262,0.67267,0.67209,0.67263,482999997.0
2006-11-01 19:50:00,0.6725,0.6726,0.67228,0.67245,727100003.0
2006-11-01 19:55:00,0.67237,0.6726,0.67216,0.67217,929800003.0
2006-11-01 20:00:00,0.67216,0.67248,0.67216,0.67242,588399999.0
2006-11-01 20:05:00,0.67245,0.67247,0.67211,0.67231,767299998.0
2006-11-01 20:10:00,0.67238,0.67247,0.67193,0.6723,502700002.0
2006-11-01 20:15:00,0.6722,0.67262,0.67217,0.67262,861499997.0
2006-11-01 20:20:00,0.67268,0.67275,0.67238,0.67261,447900000.0
2006-11-01 20:25:00,0.67255,0.67289,0.67245,0.67274,584200002.0
2006-11-01 20:30:00,0.67265,0.67329,0.67265,0.67317,856699999.0
2006-11-01 20:35:00,0.67312,0.67342,0.67298,0.67315,731900002.0
2006-11-01 20:40:00,0.67302,0.6731,0.67281,0.67292,489399998.0
2006-11-01 20:45:00,0.67268,0.67279,0.67242,0.6727,331099998.0
2006-11-01 20:50:00,0.6727,0.67284,0.67256,0.67266,821599996.0
2006-11-01 20:55:00,0.67258,0.673,0.67231,0.6729,771100002.0
2006-11-01 21:00:00,0.6729,0.67344,0.6728,0.67335,567599998.0
2006-11-01 21:05:00,0.67342,0.67343,0.6732,0.67335,646699995.0
2006-11-01 21:10:00,0.67315,0.67335,0.6731,0.6733,400100000.0
2006-11-01 21:15:00,0.6733,0.6734,0.67303,0.6733,782400000.0
2006-11-01 21:20:00,0.67333,0.67337,0.6731,0.6732,700199997.0
2006-11-01 21:25:00,0.67313,0.67313,0.67257,0.67258,543999999.0
2006-11-01 21:30:00,0.67264,0.67295,0.67258,0.67282,331000003.0
2006-11-01 21:35:00,0.67287,0.67295,0.6727,0.67282,598399998.0
2006-11-01 21:40:00,0.67299,0.67308,0.67268,0.67286,574300007.0
2006-11-01 21:45:00,0.673,0.67335,0.67288,0.6732,533999998.0
2006-11-01 21:50:00,0.67325,0.6733,0.67298,0.67301,534399998.0
2006-11-01 21:55:00,0.67302,0.67325,0.673,0.67311,430199999.0
2006-11-01 22:00:00,0.67317,0.67343,0.67309,0.67337,306500002.0
2006-11-01 22:05:00,0.67336,0.67349,0.67285,0.67292,488000000.0
2006-11-01 22:10:00,0.6729,0.67295,0.67255,0.6727,449000000.0
2006-11-01 22:15:00,0.67272,0.67293,0.67259,0.67277,443299996.0
2006-11-01 22:20:00,0.67281,0.67306,0.67269,0.67289,530699996.0
2006-11-01 22:25:00,0.67275,0.67309,0.67255,0.67255,377799999.0
2006-11-01 22:30:00,0.67258,0.67284,0.67212,0.67241,502200001.0
2006-11-01 22:35:00,0.67247,0.67261,0.67217,0.67232,426999998.0
2006-11-01 22:40:00,0.67225,0.67273,0.67218,0.67252,661100003.0
2006-11-01 22:45:00,0.67263,0.67277,0.67243,0.67262,595099997.0
2006-11-01 22:50:00,0.67265,0.67273,0.67235,0.67264,661000001.0
2006-11-01 22:55:00,0.67262,0.67275,0.67233,0.6724,590699999.0
2006-11-01 23:00:00,0.67246,0.67283,0.67239,0.67245,424699997.0
2006-11-01 23:05:00,0.6725,0.67267,0.67217,0.67237,389799996.0
2006-11-01 23:10:00,0.67229,0.67252,0.67229,0.6724,420199999.0
2006-11-01 23:15:00,0.6724,0.67247,0.6722,0.67222,335100002.0
2006-11-01 23:20:00,0.67223,0.67239,0.67201,0.67221,457400000.0
2006-11-01 23:25:00,0.67222,0.67223,0.67195,0.67209,396399999.0
2006-11-01 23:30:00,0.67205,0.67217,0.67177,0.67208,374399996.0
2006-11-01 23:35:00,0.67212,0.67234,0.67204,0.67219,403499998.0
2006-11-01 23:40:00,0.67215,0.67242,0.6721,0.67233,411899999.0
2006-11-01 23:45:00,0.67245,0.67255,0.6722,0.6725,362199998.0
2006-11-01 23:50:00,0.67247,0.67273,0.67218,0.6722,419700000.0
2006-11-01 23:55:00,0.67216,0.67252,0.67195,0.67227,392100000.0
2006-11-02 00:00:00,0.67225,0.67253,0.6722,0.67232,357899998.0
2006-11-02 00:05:00,0.6724,0.67273,0.67211,0.67268,363400002.0
2006-11-02 00:10:00,0.67268,0.67283,0.67242,0.67263,445500001.0
2006-11-02 00:15:00,0.67256,0.67256,0.67227,0.67244,348099998.0
2006-11-02 00:20:00,0.6723,0.67242,0.67215,0.67227,362100001.0
2006-11-02 00:25:00,0.6723,0.67239,0.67147,0.67171,365599998.0
2006-11-02 00:30:00,0.67167,0.67226,0.67134,0.67226,516899996.0
2006-11-02 00:35:00,0.67206,0.67235,0.67181,0.67225,451800001.0
2006-11-02 00:40:00,0.67216,0.67218,0.67175,0.67175,326400000.0
2006-11-02 00:45:00,0.67175,0.67227,0.67167,0.67217,372499998.0
2006-11-02 00:50:00,0.67197,0.67197,0.67162,0.67178,392599998.0
2006-11-02 00:55:00,0.67173,0.6718,0.6715,0.67159,414900000.0
2006-11-02 01:00:00,0.67158,0.6717,0.67154,0.67168,216000000.0
2006-11-02 01:05:00,0.67157,0.67182,0.67144,0.67149,326600001.0
2006-11-02 01:10:00,0.67142,0.67181,0.67135,0.6717,377799997.0
2006-11-02 01:15:00,0.67179,0.67195,0.67173,0.6719,423800002.0
2006-11-02 01:20:00,0.67199,0.67228,0.67197,0.6722,497200001.0
2006-11-02 01:25:00,0.67215,0.67236,0.67182,0.67201,462300002.0
2006-11-02 01:30:00,0.67211,0.67211,0.67183,0.67205,290599996.0
2006-11-02 01:35:00,0.67207,0.67216,0.67199,0.67204,413700000.0
2006-11-02 01:40:00,0.67216,0.67217,0.67189,0.67213,357999998.0
2006-11-02 01:45:00,0.67201,0.67233,0.67189,0.67209,422800002.0
2006-11-02 01:50:00,0.6722,0.67249,0.67206,0.67217,378499996.0
2006-11-02 01:55:00,0.67228,0.67273,0.67215,0.67262,503300000.0
2006-11-02 02:00:00,0.67254,0.67312,0.67248,0.67311,471699997.0
2006-11-02 02:05:00,0.67324,0.67327,0.67292,0.67305,318799999.0
2006-11-02 02:10:00,0.67317,0.67325,0.6727,0.67288,376799999.0
2006-11-02 02:15:00,0.67285,0.67295,0.67267,0.67269,338499998.0
2006-11-02 02:20:00,0.6728,0.67282,0.67216,0.6724,524000003.0
2006-11-02 02:25:00,0.67245,0.6725,0.67217,0.67231,382399998.0
2006-11-02 02:30:00,0.67236,0.67254,0.67201,0.67252,468300001.0
2006-11-02 02:35:00,0.67242,0.67273,0.6723,0.67251,481399995.0
2006-11-02 02:40:00,0.67247,0.67247,0.67202,0.67211,465899997.0
2006-11-02 02:45:00,0.67201,0.67201,0.67147,0.67163,472499994.0
2006-11-02 02:50:00,0.67167,0.67175,0.67127,0.67128,519399999.0
2006-11-02 02:55:00,0.6711,0.67153,0.67102,0.67119,440299998.0
2006-11-02 03:00:00,0.67115,0.67118,0.67083,0.67098,450299999.0
2006-11-02 03:05:00,0.67095,0.67158,0.67089,0.67144,515999997.0
2006-11-02 03:10:00,0.6714,0.67155,0.67114,0.6713,389000000.0
2006-11-02 03:15:00,0.67128,0.67138,0.67086,0.67088,406600004.0
2006-11-02 03:20:00,0.6709,0.67121,0.67081,0.67113,396399999.0
2006-11-02 03:25:00,0.67113,0.67149,0.67109,0.67134,282600000.0
2006-11-02 03:30:00,0.6713,0.67151,0.67117,0.67117,341999997.0
2006-11-02 03:35:00,0.67123,0.67148,0.67118,0.67148,417599999.0
2006-11-02 03:40:00,0.67135,0.67169,0.67135,0.67155,420800004.0
2006-11-02 03:45:00,0.67173,0.672,0.67152,0.67195,370000000.0
2006-11-02 03:50:00,0.67179,0.6719,0.6716,0.67185,359099998.0
2006-11-02 03:55:00,0.6717,0.67196,0.67162,0.67169,491599996.0
2006-11-02 04:00:00,0.67164,0.67164,0.67122,0.67158,370099999.0
2006-11-02 04:05:00,0.67155,0.67177,0.67145,0.67156,506699998.0
2006-11-02 04:10:00,0.67147,0.6716,0.67132,0.67132,365300000.0
2006-11-02 04:15:00,0.67137,0.6714,0.67097,0.67116,451500000.0
2006-11-02 04:20:00,0.6711,0.67145,0.67106,0.67135,398899999.0
2006-11-02 04:25:00,0.6715,0.6715,0.67117,0.67135,265200000.0
2006-11-02 04:30:00,0.67125,0.67139,0.67109,0.67117,419499996.0
2006-11-02 04:35:00,0.67115,0.67142,0.67106,0.67129,316700000.0
2006-11-02 04:40:00,0.67124,0.6714,0.67119,0.67125,354500000.0
2006-11-02 04:45:00,0.67126,0.67135,0.67092,0.671,581300001.0
2006-11-02 04:50:00,0.67104,0.67115,0.67095,0.67113,375399999.0
2006-11-02 04:55:00,0.67112,0.67112,0.67068,0.67095,416900001.0
2006-11-02 05:00:00,0.67091,0.67115,0.67064,0.67069,425200000.0
2006-11-02 05:05:00,0.67062,0.67077,0.6705,0.67063,409000001.0
2006-11-02 05:10:00,0.67064,0.67088,0.67058,0.67083,323900003.0
2006-11-02 05:15:00,0.67076,0.67084,0.67055,0.67074,482600001.0
2006-11-02 05:20:00,0.67065,0.67065,0.6702,0.67058,423600002.0
2006-11-02 05:25:00,0.6705,0.67099,0.67046,0.67099,531500003.0
2006-11-02 05:30:00,0.67091,0.67115,0.67086,0.67095,410700001.0
2006-11-02 05:35:00,0.67092,0.67093,0.67052,0.67088,454500000.0
2006-11-02 05:40:00,0.67095,0.67106,0.67085,0.67092,391800002.0
2006-11-02 05:45:00,0.67091,0.67105,0.67073,0.67088,367899999.0
2006-11-02 05:50:00,0.67081,0.67092,0.67039,0.6705,503600004.0
2006-11-02 05:55:00,0.67048,0.67065,0.67037,0.67055,287500001.0
2006-11-02 06:00:00,0.67045,0.67053,0.67033,0.67041,299200000.0
2006-11-02 06:05:00,0.6705,0.6706,0.6704,0.67055,425699998.0
2006-11-02 06:10:00,0.67053,0.67065,0.67013,0.67053,227900000.0
2006-11-02 06:15:00,0.67047,0.67049,0.66997,0.67006,447900004.0
2006-11-02 06:20:00,0.67015,0.67039,0.66994,0.67005,380799996.0
2006-11-02 06:25:00,0.67006,0.67022,0.66989,0.67022,486300000.0
2006-11-02 06:30:00,0.67021,0.67035,0.67001,0.67016,457999995.0
2006-11-02 06:35:00,0.67017,0.67047,0.67015,0.67037,292500000.0
2006-11-02 06:40:00,0.67029,0.67047,0.66987,0.67033,550299999.0
2006-11-02 06:45:00,0.6703,0.67044,0.67022,0.67026,233499999.0
2006-11-02 06:50:00,0.67043,0.67043,0.67008,0.67022,364400001.0
2006-11-02 06:55:00,0.67021,0.6704,0.66995,0.67015,411900000.0
2006-11-02 07:00:00,0.67005,0.67012,0.6699,0.67,339900000.0
2006-11-02 07:05:00,0.6699,0.67016,0.66983,0.67007,496100000.0
2006-11-02 07:10:00,0.67005,0.67005,0.66958,0.66965,392900002.0
2006-11-02 07:15:00,0.66953,0.66979,0.66929,0.66967,407699996.0
2006-11-02 07:20:00,0.66972,0.66977,0.66944,0.66944,443499998.0
2006-11-02 07:25:00,0.6696,0.66968,0.66928,0.66949,356599999.0
2006-11-02 07:30:00,0.66952,0.66969,0.66928,0.66969,473099995.0
2006-11-02 07:35:00,0.66955,0.66989,0.66954,0.66989,425100002.0
2006-11-02 07:40:00,0.6698,0.66987,0.66952,0.66969,343200001.0
2006-11-02 07:45:00,0.66966,0.66995,0.66966,0.66995,347299999.0
2006-11-02 07:50:00,0.66992,0.67022,0.66976,0.67008,614799996.0
2006-11-02 07:55:00,0.67006,0.67025,0.66996,0.67024,338700002.0
2006-11-02 08:00:00,0.6699,0.67032,0.6699,0.67025,496700003.0
2006-11-02 08:05:00,0.6703,0.67032,0.66995,0.67015,504299998.0
2006-11-02 08:10:00,0.67025,0.67036,0.67,0.67022,288899999.0
2006-11-02 08:15:00,0.67019,0.67043,0.67005,0.67009,390999998.0
2006-11-02 08:20:00,0.67017,0.67035,0.67006,0.67026,439699996.0
2006-11-02 08:25:00,0.67017,0.67041,0.67001,0.67027,332999997.0
2006-11-02 08:30:00,0.67033,0.67052,0.67015,0.67027,287700000.0
2006-11-02 08:35:00,0.67013,0.67046,0.6701,0.6703,378100002.0
2006-11-02 08:40:00,0.67017,0.6706,0.67015,0.67042,489699998.0
2006-11-02 08:45:00,0.67058,0.67063,0.67022,0.67028,462100000.0
2006-11-02 08:50:00,0.67029,0.67046,0.6702,0.67043,441000001.0
2006-11-02 08:55:00,0.6705,0.67064,0.66999,0.67018,444800000.0
2006-11-02 09:00:00,0.67015,0.67061,0.66992,0.67054,410900003.0
2006-11-02 09:05:00,0.6704,0.67048,0.66992,0.67041,339900000.0
2006-11-02 09:10:00,0.67043,0.67059,0.67032,0.67035,334000001.0
2006-11-02 09:15:00,0.67023,0.67047,0.67,0.67021,512200002.0
2006-11-02 09:20:00,0.67021,0.67028,0.67003,0.67018,467600002.0
2006-11-02 09:25:00,0.67021,0.67054,0.66996,0.67043,302600000.0
2006-11-02 09:30:00,0.67048,0.67061,0.67,0.67053,519800001.0
2006-11-02 09:35:00,0.67053,0.67072,0.67023,0.67043,421999998.0
2006-11-02 09:40:00,0.67045,0.67071,0.67033,0.67035,444099998.0
2006-11-02 09:45:00,0.67028,0.67042,0.66999,0.67031,367600002.0
2006-11-02 09:50:00,0.67009,0.6702,0.66984,0.67016,510400000.0
2006-11-02 09:55:00,0.67018,0.67044,0.67007,0.67033,396799999.0
2006-11-02 10:00:00,0.6703,0.67049,0.6702,0.67021,361900001.0
2006-11-02 10:05:00,0.67028,0.67098,0.66984,0.67095,515900003.0
2006-11-02 10:10:00,0.67104,0.67172,0.67104,0.67159,523899994.0
2006-11-02 10:15:00,0.67173,0.67201,0.67173,0.67179,467200003.0
2006-11-02 10:20:00,0.67173,0.67193,0.6716,0.6718,424199994.0
2006-11-02 10:25:00,0.67173,0.6718,0.67153,0.67173,470299996.0
2006-11-02 10:30:00,0.67167,0.67174,0.67121,0.67121,370399999.0
2006-11-02 10:35:00,0.67123,0.67123,0.67071,0.67079,441900006.0
2006-11-02 10:40:00,0.67081,0.67081,0.6704,0.67059,462400001.0
2006-11-02 10:45:00,0.67065,0.67096,0.67054,0.67079,462899993.0
2006-11-02 10:50:00,0.67084,0.67109,0.67038,0.67088,530999998.0
2006-11-02 10:55:00,0.67104,0.67141,0.67102,0.67106,369899999.0
2006-11-02 11:00:00,0.67105,0.67123,0.67089,0.67103,522799999.0
2006-11-02 11:05:00,0.67112,0.67122,0.67096,0.67108,399699995.0
2006-11-02 11:10:00,0.671,0.67179,0.67087,0.67157,528900001.0
2006-11-02 11:15:00,0.67161,0.67213,0.67144,0.672,553200000.0
2006-11-02 11:20:00,0.67186,0.67212,0.6718,0.67202,451899996.0
2006-11-02 11:25:00,0.67193,0.67208,0.67161,0.67189,542299999.0
2006-11-02 11:30:00,0.67193,0.67207,0.67168,0.67192,330499998.0
2006-11-02 11:35:00,0.67202,0.67231,0.67188,0.6719,498200010.0
2006-11-02 11:40:00,0.67188,0.67233,0.67188,0.67225,362300000.0
2006-11-02 11:45:00,0.67221,0.67233,0.67202,0.67219,509599997.0
2006-11-02 11:50:00,0.67222,0.67235,0.67204,0.67235,312500000.0
2006-11-02 11:55:00,0.67235,0.67273,0.67235,0.67262,485199998.0
2006-11-02 12:00:00,0.67258,0.67284,0.67255,0.67272,579300001.0
2006-11-02 12:05:00,0.67273,0.67296,0.67262,0.67265,607100000.0
2006-11-02 12:10:00,0.6726,0.67285,0.67257,0.67279,484599998.0
2006-11-02 12:15:00,0.67281,0.67346,0.6728,0.6734,355299998.0
2006-11-02 12:20:00,0.67365,0.67369,0.67303,0.67343,551800004.0
2006-11-02 12:25:00,0.67356,0.67356,0.67328,0.67334,270000003.0
2006-11-02 12:30:00,0.67329,0.67373,0.6732,0.67369,579099999.0
2006-11-02 12:35:00,0.67373,0.67399,0.67349,0.67394,525699999.0
2006-11-02 12:40:00,0.67389,0.67393,0.67336,0.67336,318799999.0
2006-11-02 12:45:00,0.67336,0.67341,0.67298,0.6732,344900005.0
2006-11-02 12:50:00,0.67315,0.67333,0.67305,0.67322,452199996.0
2006-11-02 12:55:00,0.67308,0.67343,0.67307,0.67321,347499998.0
2006-11-02 13:00:00,0.67322,0.67339,0.67291,0.67308,450099998.0
2006-11-02 13:05:00,0.6732,0.67332,0.67278,0.67312,378700001.0
2006-11-02 13:10:00,0.67324,0.67333,0.67307,0.67322,592600002.0
2006-11-02 13:15:00,0.67326,0.67388,0.67306,0.67386,457700004.0
2006-11-02 13:20:00,0.67375,0.67429,0.67369,0.67369,570800001.0
2006-11-02 13:25:00,0.6739,0.67404,0.67363,0.67404,452100004.0
2006-11-02 13:30:00,0.67402,0.67415,0.67341,0.67341,499499999.0
2006-11-02 13:35:00,0.6735,0.6735,0.67324,0.67341,448000001.0
2006-11-02 13:40:00,0.67338,0.67356,0.67315,0.67342,422600003.0
2006-11-02 13:45:00,0.6734,0.67361,0.67331,0.6734,344900001.0
2006-11-02 13:50:00,0.67347,0.67353,0.67335,0.67339,431599999.0
2006-11-02 13:55:00,0.67335,0.67359,0.67324,0.67335,420900004.0
2006-11-02 14:00:00,0.6734,0.6735,0.67319,0.67343,423699996.0
2006-11-02 14:05:00,0.67335,0.67357,0.67325,0.67338,455299995.0
2006-11-02 14:10:00,0.67348,0.67359,0.67326,0.6734,309699999.0
2006-11-02 14:15:00,0.67342,0.67354,0.67332,0.67337,468999999.0
2006-11-02 14:20:00,0.67334,0.67345,0.67324,0.67324,317800002.0
2006-11-02 14:25:00,0.67328,0.67343,0.6731,0.6732,299700001.0
2006-11-02 14:30:00,0.67334,0.67351,0.6731,0.67342,373299999.0
2006-11-02 14:35:00,0.67333,0.67352,0.67312,0.67347,464599995.0
2006-11-02 14:40:00,0.67345,0.67365,0.6731,0.67365,294400000.0
2006-11-02 14:45:00,0.67353,0.6736,0.67325,0.67355,508800004.0
2006-11-02 14:50:00,0.67346,0.67361,0.67328,0.67348,284699999.0
2006-11-02 14:55:00,0.67339,0.67341,0.67305,0.67313,309499998.0
2006-11-02 15:00:00,0.67308,0.67314,0.67293,0.67314,391300001.0
2006-11-02 15:05:00,0.67306,0.6733,0.67291,0.67317,560499998.0
2006-11-02 15:10:00,0.67327,0.67333,0.67292,0.67296,351499998.0
2006-11-02 15:15:00,0.67311,0.67359,0.67287,0.67359,451300000.0
2006-11-02 15:20:00,0.67363,0.67383,0.67341,0.67363,437600000.0
2006-11-02 15:25:00,0.67368,0.67378,0.67305,0.67332,594000001.0
2006-11-02 15:30:00,0.67344,0.6735,0.67284,0.67299,447300001.0
2006-11-02 15:35:00,0.67314,0.67335,0.67288,0.67303,318399998.0
2006-11-02 15:40:00,0.67309,0.67322,0.67278,0.67287,477800000.0
2006-11-02 15:45:00,0.67296,0.67315,0.67283,0.67305,383500003.0
2006-11-02 15:50:00,0.67298,0.67299,0.67279,0.67291,364999998.0
2006-11-02 15:55:00,0.67289,0.67294,0.67202,0.67221,346099998.0
2006-11-02 16:00:00,0.6722,0.67271,0.6722,0.67269,354300001.0
2006-11-02 16:05:00,0.67257,0.67277,0.6725,0.67267,385799996.0
2006-11-02 16:10:00,0.67244,0.6725,0.67216,0.67231,309899999.0
2006-11-02 16:15:00,0.67229,0.67251,0.67216,0.6724,598999995.0
2006-11-02 16:20:00,0.67258,0.67286,0.67252,0.67259,456800004.0
2006-11-02 16:25:00,0.67249,0.67277,0.67236,0.67254,384400003.0
2006-11-02 16:30:00,0.67214,0.6726,0.67208,0.67248,607600003.0
2006-11-02 16:35:00,0.67249,0.67288,0.67243,0.67259,471600002.0
2006-11-02 16:40:00,0.67257,0.67287,0.67242,0.67268,335799998.0
2006-11-02 16:45:00,0.67272,0.67295,0.67247,0.67281,440300000.0
2006-11-02 16:50:00,0.67282,0.67293,0.67265,0.67282,478500003.0
2006-11-02 16:55:00,0.67279,0.67287,0.67259,0.67285,467299998.0
2006-11-02 17:00:00,0.67292,0.67306,0.67255,0.67289,423399999.0
2006-11-02 17:05:00,0.67285,0.67316,0.6726,0.67316,389000001.0
2006-11-02 17:10:00,0.6731,0.67333,0.67272,0.67325,451699997.0
2006-11-02 17:15:00,0.67318,0.67336,0.67305,0.67308,438500004.0
2006-11-02 17:20:00,0.6732,0.6732,0.67289,0.67303,347200000.0
2006-11-02 17:25:00,0.673,0.67305,0.67265,0.67295,527699999.0
2006-11-02 17:30:00,0.67292,0.67319,0.67288,0.67315,513400001.0
2006-11-02 17:35:00,0.67325,0.67331,0.6732,0.67331,218800001.0
2006-11-02 17:40:00,0.67318,0.67364,0.67318,0.67352,302199997.0
2006-11-02 17:45:00,0.67347,0.67347,0.67311,0.67336,501300002.0
2006-11-02 17:50:00,0.67328,0.67351,0.67316,0.67318,362699997.0
2006-11-02 17:55:00,0.67306,0.67337,0.673,0.67328,518600002.0
2006-11-02 18:00:00,0.67318,0.67337,0.67316,0.67322,775199993.0
2006-11-02 18:05:00,0.67325,0.67337,0.67304,0.67328,1026400004.0
2006-11-02 18:10:00,0.67326,0.67331,0.67302,0.67315,395800004.0
2006-11-02 18:15:00,0.6731,0.6732,0.67281,0.67293,1205599999.0
2006-11-02 18:20:00,0.67296,0.67307,0.67275,0.67293,1001000005.0
2006-11-02 18:25:00,0.67292,0.67309,0.67273,0.67296,991299998.0
2006-11-02 18:30:00,0.67297,0.67332,0.67292,0.67328,787999999.0
2006-11-02 18:35:00,0.67321,0.67332,0.6729,0.67332,941399998.0
2006-11-02 18:40:00,0.67344,0.67367,0.6731,0.67358,1466300003.0
2006-11-02 18:45:00,0.6734,0.67364,0.67276,0.67343,1072099992.0
2006-11-02 18:50:00,0.67333,0.67352,0.6732,0.6735,564999999.0
2006-11-02 18:55:00,0.67362,0.67368,0.67338,0.67364,621100004.0
2006-11-02 19:00:00,0.67358,0.67358,0.67317,0.6732,683099997.0
2006-11-02 19:05:00,0.67323,0.67366,0.67323,0.67357,920699996.0
2006-11-02 19:10:00,0.67364,0.67418,0.67351,0.67378,479699998.0
2006-11-02 19:15:00,0.67377,0.67425,0.67374,0.67412,436400001.0
2006-11-02 19:20:00,0.67419,0.67431,0.67351,0.67351,457300001.0
2006-11-02 19:25:00,0.67358,0.67368,0.67339,0.67342,512599998.0
2006-11-02 19:30:00,0.67348,0.67353,0.67298,0.67307,427600002.0
2006-11-02 19:35:00,0.67308,0.67323,0.67293,0.67307,873300007.0
2006-11-02 19:40:00,0.67314,0.67333,0.673,0.67312,368499998.0
2006-11-02 19:45:00,0.67316,0.67329,0.67265,0.67296,407299999.0
2006-11-02 19:50:00,0.67315,0.6732,0.67285,0.67305,518600002.0
2006-11-02 19:55:00,0.67297,0.67309,0.67285,0.67292,968999998.0
2006-11-02 20:00:00,0.67292,0.67321,0.67262,0.673,621300002.0
2006-11-02 20:05:00,0.67305,0.67316,0.67283,0.67294,786500000.0
2006-11-02 20:10:00,0.67288,0.6735,0.67288,0.6735,592200001.0
2006-11-02 20:15:00,0.67345,0.6737,0.67325,0.6737,979700005.0
2006-11-02 20:20:00,0.67376,0.67384,0.67327,0.6738,657500001.0
2006-11-02 20:25:00,0.67372,0.67374,0.67336,0.67362,617700002.0
2006-11-02 20:30:00,0.67355,0.67378,0.67348,0.67378,836600004.0
2006-11-02 20:35:00,0.67377,0.67377,0.67329,0.67368,637299999.0
2006-11-02 20:40:00,0.67364,0.67377,0.67331,0.67376,682899996.0
2006-11-02 20:45:00,0.67359,0.6737,0.67345,0.67352,298200001.0
2006-11-02 20:50:00,0.6735,0.67368,0.67318,0.67346,856000001.0
2006-11-02 20:55:00,0.67342,0.67377,0.67308,0.67365,830499997.0
2006-11-02 21:00:00,0.67365,0.67378,0.67342,0.6737,617300000.0
2006-11-02 21:05:00,0.67375,0.6738,0.67335,0.67355,596299994.0
2006-11-02 21:10:00,0.67352,0.67364,0.6733,0.6736,483400003.0
2006-11-02 21:15:00,0.67356,0.67367,0.67304,0.6734,964799998.0
2006-11-02 21:20:00,0.67345,0.6738,0.6733,0.67368,667500000.0
2006-11-02 21:25:00,0.67369,0.6739,0.67351,0.6738,507499996.0
2006-11-02 21:30:00,0.67387,0.674,0.67374,0.6739,492500001.0
2006-11-02 21:35:00,0.67389,0.67416,0.67381,0.67398,725499999.0
2006-11-02 21:40:00,0.67404,0.67407,0.67377,0.6738,564500001.0
2006-11-02 21:45:00,0.67395,0.67425,0.67354,0.67418,386299999.0
2006-11-02 21:50:00,0.67398,0.67447,0.67382,0.67415,484600001.0
2006-11-02 21:55:00,0.67414,0.67418,0.6737,0.6737,494100003.0
2006-11-02 22:00:00,0.67364,0.67381,0.67339,0.67367,386499999.0
2006-11-02 22:05:00,0.67365,0.67381,0.67349,0.67369,500899997.0
2006-11-02 22:10:00,0.6737,0.67388,0.67347,0.67372,418899999.0
2006-11-02 22:15:00,0.67383,0.67388,0.67309,0.67334,454900004.0
2006-11-02 22:20:00,0.67353,0.6738,0.67348,0.67368,613100002.0
2006-11-02 22:25:00,0.67355,0.6738,0.6734,0.6734,416700000.0
2006-11-02 22:30:00,0.67343,0.67352,0.67302,0.67321,476099995.0
2006-11-02 22:35:00,0.67347,0.67347,0.67313,0.67335,453900000.0
2006-11-02 22:40:00,0.6733,0.67349,0.67297,0.6732,608899999.0
2006-11-02 22:45:00,0.6733,0.67346,0.67302,0.6734,557200000.0
2006-11-02 22:50:00,0.67347,0.67359,0.67286,0.67305,667700001.0
2006-11-02 22:55:00,0.67335,0.67355,0.67322,0.67322,561900000.0
2006-11-02 23:00:00,0.67326,0.67355,0.67311,0.67333,377500000.0
2006-11-02 23:05:00,0.6735,0.67368,0.6733,0.67347,413199996.0
2006-11-02 23:10:00,0.67348,0.67367,0.67322,0.67329,408199993.0
2006-11-02 23:15:00,0.6733,0.67355,0.67299,0.67353,429499998.0
2006-11-02 23:20:00,0.67342,0.67352,0.67315,0.67342,447600001.0
2006-11-02 23:25:00,0.67326,0.6735,0.67315,0.6734,421399998.0
2006-11-02 23:30:00,0.67335,0.67347,0.67311,0.67345,383799997.0
2006-11-02 23:35:00,0.67355,0.6736,0.67308,0.67328,376699997.0
2006-11-02 23:40:00,0.67335,0.67351,0.67329,0.67335,281099999.0
2006-11-02 23:45:00,0.67349,0.67375,0.67349,0.6737,307699998.0
2006-11-02 23:50:00,0.67365,0.67404,0.67361,0.67378,348300002.0
2006-11-02 23:55:00,0.6738,0.67395,0.67362,0.67385,483600000.0
2006-11-03 00:00:00,0.67388,0.67401,0.67383,0.67399,306199997.0
2006-11-03 00:05:00,0.67401,0.67401,0.6734,0.67385,267000002.0
2006-11-03 00:10:00,0.67373,0.67395,0.6735,0.67368,436599996.0
2006-11-03 00:15:00,0.67374,0.67377,0.67349,0.67374,356599999.0
2006-11-03 00:20:00,0.67362,0.67372,0.67344,0.67355,323899996.0
2006-11-03 00:25:00,0.67363,0.67379,0.67357,0.67371,412399999.0
2006-11-03 00:30:00,0.67338,0.67397,0.67312,0.67389,530200001.0
2006-11-03 00:35:00,0.67385,0.67397,0.67372,0.67388,488200000.0
2006-11-03 00:40:00,0.67384,0.67389,0.67359,0.67376,380600001.0
2006-11-03 00:45:00,0.67368,0.67387,0.67344,0.6738,285400001.0
2006-11-03 00:50:00,0.67381,0.67385,0.67348,0.67366,441599997.0
2006-11-03 00:55:00,0.67379,0.67384,0.67364,0.67366,420000001.0
2006-11-03 01:00:00,0.67372,0.67382,0.67331,0.6738,178499999.0
2006-11-03 01:05:00,0.67373,0.67386,0.67356,0.67358,377599998.0
2006-11-03 01:10:00,0.67373,0.67388,0.67351,0.67361,433599997.0
2006-11-03 01:15:00,0.67378,0.67382,0.6736,0.6737,354899996.0
2006-11-03 01:20:00,0.67358,0.67378,0.6735,0.67369,376399998.0
2006-11-03 01:25:00,0.67363,0.67378,0.67332,0.67347,479399998.0
2006-11-03 01:30:00,0.67361,0.67369,0.67339,0.6735,373700001.0
2006-11-03 01:35:00,0.67352,0.67362,0.67347,0.6735,466199999.0
2006-11-03 01:40:00,0.67361,0.67367,0.67309,0.67343,482500000.0
2006-11-03 01:45:00,0.67349,0.67372,0.67347,0.67355,366400001.0
2006-11-03 01:50:00,0.6736,0.67394,0.6734,0.67394,373700001.0
2006-11-03 01:55:00,0.67395,0.674,0.67355,0.67387,454000004.0
2006-11-03 02:00:00,0.67381,0.67405,0.67367,0.674,444300000.0
2006-11-03 02:05:00,0.67402,0.67402,0.6736,0.67372,291000000.0
2006-11-03 02:10:00,0.6737,0.67377,0.67352,0.67367,368699996.0
2006-11-03 02:15:00,0.67363,0.67378,0.67341,0.67357,387900002.0
2006-11-03 02:20:00,0.67367,0.67382,0.67335,0.67341,543300000.0
2006-11-03 02:25:00,0.6737,0.67375,0.67328,0.67355,399700000.0
2006-11-03 02:30:00,0.67365,0.6737,0.67347,0.6736,394799999.0
2006-11-03 02:35:00,0.67355,0.67368,0.67343,0.6735,317099997.0
2006-11-03 02:40:00,0.67345,0.67356,0.67309,0.67355,376800004.0
2006-11-03 02:45:00,0.6736,0.67365,0.67323,0.67325,321099997.0
2006-11-03 02:50:00,0.67334,0.67345,0.67309,0.67345,488800003.0
2006-11-03 02:55:00,0.67343,0.67346,0.67321,0.67335,348399997.0
2006-11-03 03:00:00,0.67345,0.67352,0.67325,0.67344,447500005.0
2006-11-03 03:05:00,0.67345,0.67362,0.67332,0.67358,370600003.0
2006-11-03 03:10:00,0.67346,0.67358,0.67321,0.67348,400900006.0
2006-11-03 03:15:00,0.67353,0.67355,0.67315,0.6733,420000001.0
2006-11-03 03:20:00,0.6734,0.67345,0.67317,0.67326,438800000.0
2006-11-03 03:25:00,0.67312,0.6733,0.673,0.67313,335099998.0
2006-11-03 03:30:00,0.67311,0.67324,0.67294,0.67314,405499999.0
2006-11-03 03:35:00,0.67323,0.67323,0.67288,0.67316,410300003.0
2006-11-03 03:40:00,0.6731,0.67334,0.67302,0.67302,427999999.0
2006-11-03 03:45:00,0.67317,0.67328,0.67292,0.67325,365600001.0
2006-11-03 03:50:00,0.67322,0.67333,0.67294,0.6732,396600000.0
2006-11-03 03:55:00,0.67302,0.6733,0.67264,0.67325,402700001.0
2006-11-03 04:00:00,0.6732,0.67325,0.67286,0.6729,368099998.0
2006-11-03 04:05:00,0.67282,0.6729,0.67266,0.67284,502000002.0
2006-11-03 04:10:00,0.67281,0.67315,0.6726,0.6726,410799999.0
2006-11-03 04:15:00,0.67308,0.67312,0.67246,0.67257,532999996.0
2006-11-03 04:20:00,0.67291,0.6732,0.67257,0.67266,481099998.0
2006-11-03 04:25:00,0.673,0.673,0.6726,0.67272,341300001.0
2006-11-03 04:30:00,0.67266,0.67266,0.6723,0.67235,488299997.0
2006-11-03 04:35:00,0.67222,0.67233,0.6717,0.67194,592099997.0
2006-11-03 04:40:00,0.672,0.67218,0.6718,0.67206,380700001.0
2006-11-03 04:45:00,0.67209,0.67222,0.672,0.6721,481599999.0
2006-11-03 04:50:00,0.67197,0.67228,0.67179,0.67213,319000005.0
2006-11-03 04:55:00,0.6722,0.67252,0.67202,0.67236,470400003.0
2006-11-03 05:00:00,0.67241,0.67299,0.67214,0.67266,490100000.0
2006-11-03 05:05:00,0.67266,0.67266,0.67241,0.67265,357899998.0
2006-11-03 05:10:00,0.67254,0.67254,0.67223,0.67243,360499997.0
2006-11-03 05:15:00,0.67237,0.67245,0.67206,0.67244,352000000.0
2006-11-03 05:20:00,0.67243,0.67243,0.67198,0.67208,332900002.0
2006-11-03 05:25:00,0.67235,0.67274,0.67235,0.67265,559400000.0
2006-11-03 05:30:00,0.67248,0.67258,0.67222,0.67258,366699999.0
2006-11-03 05:35:00,0.67263,0.67289,0.67244,0.67283,506900005.0
2006-11-03 05:40:00,0.67283,0.67286,0.67243,0.67272,336700001.0
2006-11-03 05:45:00,0.67268,0.67311,0.67255,0.67308,353499999.0
2006-11-03 05:50:00,0.67307,0.67333,0.67286,0.67319,434099996.0
2006-11-03 05:55:00,0.67318,0.67426,0.67316,0.67412,488999999.0
2006-11-03 06:00:00,0.67403,0.67457,0.67387,0.67449,461599998.0
2006-11-03 06:05:00,0.67451,0.67451,0.67375,0.67387,439200001.0
2006-11-03 06:10:00,0.67387,0.67407,0.67333,0.67337,526600001.0
2006-11-03 06:15:00,0.67331,0.67338,0.6729,0.67296,397500000.0
2006-11-03 06:20:00,0.6732,0.67333,0.67303,0.67324,358400004.0
2006-11-03 06:25:00,0.6732,0.67338,0.67317,0.67336,501400003.0
2006-11-03 06:30:00,0.6733,0.67347,0.67318,0.67322,448400001.0
2006-11-03 06:35:00,0.67323,0.6735,0.67312,0.67345,434899999.0
2006-11-03 06:40:00,0.67337,0.67345,0.67307,0.67333,504399997.0
2006-11-03 06:45:00,0.67306,0.67344,0.67302,0.67324,506199998.0
2006-11-03 06:50:00,0.67327,0.6734,0.67315,0.6733,357900000.0
2006-11-03 06:55:00,0.67328,0.67341,0.67314,0.67326,466000001.0
2006-11-03 07:00:00,0.67321,0.67334,0.67303,0.67334,284699999.0
2006-11-03 07:05:00,0.6733,0.67339,0.67305,0.67326,436000002.0
2006-11-03 07:10:00,0.67315,0.67337,0.67292,0.67337,423599998.0
2006-11-03 07:15:00,0.67332,0.67339,0.6728,0.6731,389199999.0
2006-11-03 07:20:00,0.67316,0.67316,0.67235,0.67285,312799999.0
2006-11-03 07:25:00,0.67292,0.67305,0.67259,0.67265,542400001.0
2006-11-03 07:30:00,0.67249,0.67274,0.67236,0.67261,416799998.0
2006-11-03 07:35:00,0.67254,0.6728,0.67237,0.67264,329500002.0
2006-11-03 07:40:00,0.6726,0.67279,0.6724,0.67243,471600004.0
2006-11-03 07:45:00,0.67243,0.67279,0.67233,0.67278,377900000.0
2006-11-03 07:50:00,0.67272,0.67297,0.67247,0.67289,534199993.0
2006-11-03 07:55:00,0.67288,0.67288,0.6726,0.67276,422300004.0
2006-11-03 08:00:00,0.67262,0.67296,0.6725,0.6728,459800002.0
2006-11-03 08:05:00,0.67283,0.67298,0.67265,0.67286,570900000.0
2006-11-03 08:10:00,0.67308,0.6731,0.67269,0.67297,320100001.0
2006-11-03 08:15:00,0.67295,0.6733,0.67284,0.67319,451799999.0
2006-11-03 08:20:00,0.67324,0.67333,0.67264,0.67289,286700000.0
2006-11-03 08:25:00,0.67293,0.67303,0.67276,0.67297,323700001.0
2006-11-03 08:30:00,0.67294,0.67325,0.67276,0.67323,489200000.0
2006-11-03 08:35:00,0.67309,0.67319,0.67296,0.67302,227399999.0
2006-11-03 08:40:00,0.67308,0.67317,0.67256,0.67312,340100001.0
2006-11-03 08:45:00,0.67322,0.67331,0.67294,0.67294,319399999.0
2006-11-03 08:50:00,0.6729,0.67307,0.67255,0.67262,361099997.0
2006-11-03 08:55:00,0.67268,0.6728,0.67235,0.6728,413899999.0
2006-11-03 09:00:00,0.67281,0.67308,0.67281,0.67308,443099997.0
2006-11-03 09:05:00,0.67298,0.67298,0.67274,0.6728,394000001.0
2006-11-03 09:10:00,0.67286,0.67315,0.67279,0.6729,351300000.0
2006-11-03 09:15:00,0.67285,0.67299,0.6728,0.67295,435400001.0
2006-11-03 09:20:00,0.6729,0.67306,0.67285,0.6729,354500004.0
2006-11-03 09:25:00,0.67295,0.673,0.67261,0.67297,295800001.0
2006-11-03 09:30:00,0.67298,0.67307,0.67282,0.67287,392300002.0
2006-11-03 09:35:00,0.67283,0.67292,0.67247,0.67269,405399998.0
2006-11-03 09:40:00,0.67251,0.67263,0.67232,0.67248,452499999.0
2006-11-03 09:45:00,0.67266,0.6729,0.67264,0.67268,429099997.0
2006-11-03 09:50:00,0.67285,0.67285,0.67255,0.6727,264500001.0
2006-11-03 09:55:00,0.6726,0.67317,0.67249,0.67317,460999996.0
2006-11-03 10:00:00,0.67306,0.67313,0.67273,0.67274,437300002.0
2006-11-03 10:05:00,0.67282,0.67312,0.6726,0.67305,503899999.0
2006-11-03 10:10:00,0.67298,0.67306,0.67273,0.67295,384899999.0
2006-11-03 10:15:00,0.67285,0.67348,0.67278,0.6734,476200000.0
2006-11-03 10:20:00,0.67333,0.67333,0.67289,0.67295,437800002.0
2006-11-03 10:25:00,0.67289,0.67298,0.67263,0.67278,416700000.0
2006-11-03 10:30:00,0.67277,0.67293,0.67223,0.67227,444500000.0
2006-11-03 10:35:00,0.6721,0.67211,0.67181,0.67183,527000000.0
2006-11-03 10:40:00,0.67203,0.67227,0.67185,0.67218,478900000.0
2006-11-03 10:45:00,0.67227,0.67242,0.67201,0.67203,440700001.0
2006-11-03 10:50:00,0.67208,0.67252,0.67193,0.6724,498399998.0
2006-11-03 10:55:00,0.67242,0.6726,0.67236,0.67236,525800001.0
2006-11-03 11:00:00,0.67226,0.67271,0.67198,0.67255,584799999.0
2006-11-03 11:05:00,0.67266,0.67287,0.67253,0.6727,416000000.0
2006-11-03 11:10:00,0.67252,0.67279,0.67238,0.67262,508699999.0
2006-11-03 11:15:00,0.67275,0.67328,0.67271,0.67318,468100003.0
2006-11-03 11:20:00,0.67296,0.67327,0.67278,0.67311,490399997.0
2006-11-03 11:25:00,0.67305,0.67312,0.6725,0.67258,458500000.0
2006-11-03 11:30:00,0.67305,0.67338,0.67304,0.6732,398199995.0
2006-11-03 11:35:00,0.67325,0.67338,0.6731,0.67333,371499999.0
2006-11-03 11:40:00,0.67333,0.67433,0.67333,0.67417,442499998.0
2006-11-03 11:45:00,0.67418,0.6744,0.6739,0.67427,543299998.0
2006-11-03 11:50:00,0.67428,0.67447,0.67417,0.67425,340100001.0
2006-11-03 11:55:00,0.67406,0.67426,0.67387,0.67399,389299999.0
2006-11-03 12:00:00,0.67375,0.67375,0.67331,0.67348,415200001.0
2006-11-03 12:05:00,0.6735,0.67375,0.6735,0.67371,451200003.0
2006-11-03 12:10:00,0.67362,0.67415,0.67348,0.67392,340199995.0
2006-11-03 12:15:00,0.67391,0.67404,0.6735,0.6735,390600000.0
2006-11-03 12:20:00,0.67361,0.67378,0.67344,0.67366,543800005.0
2006-11-03 12:25:00,0.67374,0.67374,0.67342,0.67353,542900002.0
2006-11-03 12:30:00,0.67344,0.67392,0.67343,0.67389,518099995.0
2006-11-03 12:35:00,0.67392,0.67414,0.67369,0.67389,392999999.0
2006-11-03 12:40:00,0.67393,0.67417,0.67374,0.67402,335799996.0
2006-11-03 12:45:00,0.67372,0.67398,0.67349,0.6739,291600000.0
2006-11-03 12:50:00,0.67381,0.67381,0.67351,0.67363,496099999.0
2006-11-03 12:55:00,0.67343,0.67376,0.67298,0.67338,457600001.0
2006-11-03 13:00:00,0.67327,0.67353,0.6732,0.67342,554699993.0
2006-11-03 13:05:00,0.67348,0.67354,0.67297,0.67299,577000000.0
2006-11-03 13:10:00,0.67314,0.67343,0.67294,0.67299,345900000.0
2006-11-03 13:15:00,0.67302,0.67323,0.67292,0.67323,378000000.0
2006-11-03 13:20:00,0.67328,0.67367,0.67315,0.67337,447600002.0
2006-11-03 13:25:00,0.67345,0.67351,0.67311,0.67345,524399998.0
2006-11-03 13:30:00,0.67341,0.67384,0.67331,0.67373,363399997.0
2006-11-03 13:35:00,0.6738,0.67388,0.67337,0.67373,476499998.0
2006-11-03 13:40:00,0.67375,0.67398,0.67355,0.6737,532900003.0
2006-11-03 13:45:00,0.6737,0.67391,0.67358,0.67377,342700000.0
2006-11-03 13:50:00,0.67388,0.67412,0.67341,0.67412,379199999.0
2006-11-03 13:55:00,0.67406,0.67409,0.67382,0.67385,430800001.0
2006-11-03 14:00:00,0.67387,0.67395,0.67365,0.67373,435199998.0
2006-11-03 14:05:00,0.67368,0.67384,0.67304,0.67367,410700000.0
2006-11-03 14:10:00,0.6738,0.67387,0.67351,0.67359,499899997.0
2006-11-03 14:15:00,0.67357,0.67368,0.67319,0.67363,536500000.0
2006-11-03 14:20:00,0.67355,0.67399,0.67339,0.67362,489999996.0
2006-11-03 14:25:00,0.67359,0.67375,0.67304,0.67361,385599996.0
2006-11-03 14:30:00,0.67375,0.67377,0.67316,0.67375,388499999.0
2006-11-03 14:35:00,0.67372,0.67397,0.6737,0.67383,252199997.0
2006-11-03 14:40:00,0.67387,0.67411,0.6738,0.67411,461899998.0
2006-11-03 14:45:00,0.67396,0.67401,0.67377,0.6738,472100000.0
2006-11-03 14:50:00,0.67381,0.67397,0.67347,0.67373,327800002.0
2006-11-03 14:55:00,0.6737,0.6739,0.67325,0.67373,373000002.0
2006-11-03 15:00:00,0.67374,0.67415,0.67374,0.67408,398200000.0
2006-11-03 15:05:00,0.67408,0.67408,0.67349,0.67349,418700000.0
2006-11-03 15:10:00,0.67351,0.67372,0.67333,0.67372,439400003.0
2006-11-03 15:15:00,0.67385,0.67412,0.67339,0.67349,444999995.0
2006-11-03 15:20:00,0.67339,0.67347,0.67312,0.67316,419700001.0
2006-11-03 15:25:00,0.6732,0.67347,0.67287,0.67295,504599997.0
2006-11-03 15:30:00,0.67296,0.67301,0.67037,0.67086,568500000.0
2006-11-03 15:35:00,0.67087,0.6709,0.66911,0.66916,592199998.0
2006-11-03 15:40:00,0.66911,0.66987,0.66904,0.66955,501300000.0
2006-11-03 15:45:00,0.66948,0.67031,0.66936,0.67031,401100000.0
2006-11-03 15:50:00,0.67018,0.67032,0.66839,0.66865,431900006.0
2006-11-03 15:55:00,0.66853,0.6689,0.66822,0.66885,436200002.0
2006-11-03 16:00:00,0.66872,0.66883,0.66853,0.66872,359999998.0
2006-11-03 16:05:00,0.66871,0.66903,0.66861,0.66898,497600003.0
2006-11-03 16:10:00,0.66902,0.66952,0.66902,0.66925,425200000.0
2006-11-03 16:15:00,0.66915,0.66952,0.66915,0.66936,485400003.0
2006-11-03 16:20:00,0.66947,0.66958,0.66925,0.66944,467800001.0
2006-11-03 16:25:00,0.6694,0.66945,0.66911,0.66937,384899999.0
2006-11-03 16:30:00,0.6694,0.66951,0.66895,0.6694,588499999.0
2006-11-03 16:35:00,0.6694,0.66948,0.66907,0.66927,500299998.0
2006-11-03 16:40:00,0.66926,0.66973,0.66915,0.6696,547200000.0
2006-11-03 16:45:00,0.66971,0.66982,0.66959,0.66976,559499997.0
2006-11-03 16:50:00,0.66976,0.66985,0.66949,0.66985,549399997.0
2006-11-03 16:55:00,0.66976,0.6699,0.66963,0.6699,568099996.0
2006-11-03 17:00:00,0.66981,0.66981,0.66874,0.6697,553099997.0
2006-11-03 17:05:00,0.66967,0.67027,0.66944,0.67027,412200000.0
2006-11-03 17:10:00,0.67021,0.67048,0.67,0.6702,411099996.0
2006-11-03 17:15:00,0.67017,0.67021,0.66992,0.66992,520400000.0
2006-11-03 17:20:00,0.66994,0.67023,0.66961,0.67,323100000.0
2006-11-03 17:25:00,0.66998,0.67031,0.66987,0.6702,483100001.0
2006-11-03 17:30:00,0.67011,0.67014,0.66983,0.67,426699997.0
2006-11-03 17:35:00,0.67005,0.67015,0.6699,0.67,334000001.0
2006-11-03 17:40:00,0.66985,0.66995,0.66962,0.66962,407400002.0
2006-11-03 17:45:00,0.66958,0.66978,0.66928,0.66973,365899998.0
2006-11-03 17:50:00,0.66966,0.6699,0.66949,0.6699,398400001.0
2006-11-03 17:55:00,0.66986,0.66986,0.6683,0.6683,353400000.0
2006-11-03 18:00:00,0.66841,0.66989,0.66841,0.66977,627399999.0
2006-11-03 18:05:00,0.66989,0.67011,0.66959,0.66987,1003799998.0
2006-11-03 18:10:00,0.66982,0.66991,0.66931,0.66968,474900003.0
2006-11-03 18:15:00,0.66969,0.67017,0.66956,0.66985,1193300004.0
2006-11-03 18:20:00,0.66987,0.67011,0.66982,0.67,965900002.0
2006-11-03 18:25:00,0.66997,0.67004,0.66957,0.6698,1046499999.0
2006-11-03 18:30:00,0.66981,0.67004,0.66948,0.67,727999995.0
2006-11-03 18:35:00,0.67003,0.67009,0.66971,0.67008,862099996.0
2006-11-03 18:40:00,0.67005,0.67017,0.66985,0.67003,1585399999.0
2006-11-03 18:45:00,0.67002,0.67002,0.66924,0.6698,1016999992.0
2006-11-03 18:50:00,0.66981,0.66987,0.66961,0.66976,542199999.0
2006-11-03 18:55:00,0.66982,0.66982,0.66945,0.66964,605200002.0
2006-11-03 19:00:00,0.66957,0.66957,0.66917,0.66924,580600004.0
2006-11-03 19:05:00,0.66925,0.66995,0.66925,0.66987,766799994.0
2006-11-03 19:10:00,0.66985,0.66986,0.66954,0.6697,461600000.0
2006-11-03 19:15:00,0.66967,0.66973,0.66886,0.66905,427400004.0
2006-11-03 19:20:00,0.66905,0.6691,0.66863,0.66865,645999998.0
2006-11-03 19:25:00,0.66877,0.66905,0.66864,0.66893,503399998.0
2006-11-03 19:30:00,0.669,0.66905,0.66859,0.669,458000000.0
2006-11-03 19:35:00,0.66863,0.66906,0.6684,0.66898,793100000.0
2006-11-03 19:40:00,0.66906,0.66913,0.66884,0.66897,455499998.0
2006-11-03 19:45:00,0.66899,0.66928,0.66886,0.66928,457100003.0
2006-11-03 19:50:00,0.66869,0.66931,0.66867,0.6691,805799991.0
2006-11-03 19:55:00,0.66895,0.66934,0.66873,0.66896,849500001.0
2006-11-03 20:00:00,0.669,0.66919,0.66887,0.66887,721799995.0
2006-11-03 20:05:00,0.66912,0.66949,0.66892,0.66902,785499997.0
2006-11-03 20:10:00,0.6694,0.66961,0.66921,0.66925,581700002.0
2006-11-03 20:15:00,0.66948,0.66987,0.66934,0.66956,915199998.0
2006-11-03 20:20:00,0.66968,0.66984,0.66934,0.66979,459500000.0
2006-11-03 20:25:00,0.6698,0.66995,0.66975,0.66991,606499994.0
2006-11-03 20:30:00,0.6698,0.66997,0.66954,0.66981,820600003.0
2006-11-03 20:35:00,0.66981,0.66996,0.6697,0.66989,680300000.0
2006-11-03 20:40:00,0.66979,0.66985,0.66928,0.66944,670799994.0
2006-11-03 20:45:00,0.66972,0.66973,0.66945,0.6696,377299996.0
2006-11-03 20:50:00,0.66957,0.66965,0.66943,0.66958,852699998.0
2006-11-03 20:55:00,0.6695,0.66982,0.66914,0.66969,596999998.0
2006-11-03 21:00:00,0.66965,0.66968,0.66945,0.66945,593799999.0
2006-11-03 21:05:00,0.66955,0.66989,0.66945,0.6697,617800003.0
2006-11-03 21:10:00,0.66974,0.66976,0.66939,0.6696,607399995.0
2006-11-03 21:15:00,0.6696,0.66971,0.66935,0.6695,894200001.0
2006-11-03 21:20:00,0.66958,0.66969,0.66945,0.66963,591000001.0
2006-11-03 21:25:00,0.66965,0.66976,0.66955,0.66965,570300005.0
2006-11-03 21:30:00,0.66972,0.6698,0.66931,0.66975,475700000.0
2006-11-03 21:35:00,0.66972,0.66972,0.6694,0.66952,732499994.0
2006-11-03 21:40:00,0.66961,0.66976,0.66947,0.66949,545700000.0
2006-11-03 21:45:00,0.66958,0.66969,0.66942,0.66956,489799998.0
2006-11-03 21:50:00,0.66964,0.66982,0.66955,0.66977,427699998.0
2006-11-03 21:55:00,0.66979,0.66985,0.66958,0.66958,388300000.0
2006-11-03 22:00:00,0.66955,0.66957,0.66909,0.66934,665699997.0
2006-11-03 22:05:00,0.66932,0.66955,0.66904,0.66937,410899998.0
2006-11-03 22:10:00,0.66939,0.66954,0.66887,0.66939,478700002.0
2006-11-03 22:15:00,0.66917,0.66979,0.66915,0.6697,464099996.0
2006-11-03 22:20:00,0.6698,0.66989,0.66901,0.66948,414399999.0
2006-11-03 22:25:00,0.66933,0.6696,0.66906,0.6694,670199994.0
2006-11-03 22:30:00,0.66942,0.66948,0.66897,0.66923,500900000.0
2006-11-03 22:35:00,0.66938,0.66958,0.66915,0.66949,552100001.0
2006-11-03 22:40:00,0.66938,0.66961,0.66917,0.6692,670200001.0
2006-11-03 22:45:00,0.66927,0.66968,0.66901,0.66922,664600003.0
2006-11-03 22:50:00,0.66934,0.66959,0.6691,0.6694,601799997.0
2006-11-03 22:55:00,0.66932,0.66962,0.66903,0.66919,678499997.0
2006-11-03 23:00:00,0.66929,0.66949,0.66903,0.66917,458200002.0
2006-11-03 23:05:00,0.66915,0.66935,0.66901,0.66919,607400006.0
2006-11-03 23:10:00,0.66912,0.66931,0.66905,0.6691,502200000.0
2006-11-03 23:15:00,0.66909,0.66945,0.66899,0.66913,560699993.0
2006-11-03 23:20:00,0.6691,0.66932,0.66892,0.66914,510800003.0
2006-11-03 23:25:00,0.66904,0.66944,0.66899,0.66914,543599997.0
2006-11-03 23:30:00,0.66909,0.66943,0.66905,0.66919,452000002.0
2006-11-03 23:35:00,0.66925,0.66964,0.6691,0.66915,520100001.0
2006-11-03 23:40:00,0.66953,0.66955,0.66915,0.66932,507999995.0
2006-11-03 23:45:00,0.66937,0.66958,0.66912,0.66928,632799997.0
2006-11-03 23:50:00,0.66939,0.66962,0.66903,0.66921,389600000.0
2006-11-03 23:55:00,0.66942,0.66949,0.66895,0.66895,484199999.0
2006-11-06 00:05:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 00:10:00,0.6698,0.6698,0.6698,0.6698,34399999.0
2006-11-06 00:15:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 00:25:00,0.6696,0.6697,0.6695,0.6696,137599996.0
2006-11-06 00:30:00,0.6695,0.6698,0.6695,0.6698,103199997.0
2006-11-06 00:40:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 00:45:00,0.6698,0.67,0.6698,0.67,68799998.0
2006-11-06 00:50:00,0.6701,0.6701,0.6698,0.6698,68799998.0
2006-11-06 00:55:00,0.67,0.6701,0.6697,0.67,171999995.0
2006-11-06 01:00:00,0.6701,0.6701,0.6698,0.67,171999995.0
2006-11-06 01:05:00,0.6698,0.6701,0.6697,0.6701,103199997.0
2006-11-06 01:10:00,0.6699,0.67,0.6699,0.6699,68799998.0
2006-11-06 01:15:00,0.6698,0.6698,0.6696,0.6696,103199997.0
2006-11-06 01:20:00,0.6697,0.6697,0.6696,0.6697,103199997.0
2006-11-06 01:25:00,0.6698,0.6698,0.6697,0.6697,34399999.0
2006-11-06 01:40:00,0.6695,0.6696,0.6695,0.6695,68799998.0
2006-11-06 01:45:00,0.6694,0.6695,0.6694,0.6694,137599996.0
2006-11-06 01:50:00,0.6695,0.6695,0.6694,0.6694,34399999.0
2006-11-06 01:55:00,0.6692,0.6692,0.6688,0.669,103199997.0
2006-11-06 02:00:00,0.66974,0.67005,0.66957,0.66977,489500000.0
2006-11-06 02:05:00,0.66976,0.67002,0.66951,0.66985,375699999.0
2006-11-06 02:10:00,0.67003,0.67003,0.66962,0.66962,361199999.0
2006-11-06 02:15:00,0.66964,0.6697,0.66943,0.66947,354800004.0
2006-11-06 02:20:00,0.6697,0.6697,0.66923,0.6694,485399999.0
2006-11-06 02:25:00,0.66945,0.66957,0.66921,0.66938,378599999.0
2006-11-06 02:30:00,0.66945,0.66964,0.66928,0.66953,375499998.0
2006-11-06 02:35:00,0.6695,0.66964,0.6693,0.66943,309799999.0
2006-11-06 02:40:00,0.66943,0.66958,0.66926,0.66926,304700001.0
2006-11-06 02:45:00,0.66921,0.66935,0.6692,0.6693,299000001.0
2006-11-06 02:50:00,0.66935,0.66935,0.66917,0.66927,360499997.0
2006-11-06 02:55:00,0.66926,0.66938,0.66871,0.66885,463299997.0
2006-11-06 03:00:00,0.66885,0.66894,0.66865,0.66872,377799997.0
2006-11-06 03:05:00,0.6687,0.6688,0.66837,0.66855,417300002.0
2006-11-06 03:10:00,0.66849,0.66858,0.66805,0.66858,363000000.0
2006-11-06 03:15:00,0.66857,0.66857,0.66804,0.66805,361100000.0
2006-11-06 03:20:00,0.66817,0.66845,0.66815,0.66835,379500000.0
2006-11-06 03:25:00,0.66833,0.66838,0.66818,0.66837,403999996.0
2006-11-06 03:30:00,0.66838,0.66847,0.66823,0.66833,344700003.0
2006-11-06 03:35:00,0.66842,0.66857,0.6682,0.66824,418099998.0
2006-11-06 03:40:00,0.66844,0.66866,0.66837,0.6685,525899997.0
2006-11-06 03:45:00,0.66854,0.66874,0.66831,0.66874,527000002.0
2006-11-06 03:50:00,0.66875,0.66893,0.66858,0.66889,349599998.0
2006-11-06 03:55:00,0.66873,0.66907,0.6687,0.669,359200000.0
2006-11-06 04:00:00,0.669,0.66903,0.66876,0.669,401400006.0
2006-11-06 04:05:00,0.66891,0.66916,0.66882,0.6691,496099998.0
2006-11-06 04:10:00,0.669,0.66909,0.66876,0.6688,446800005.0
2006-11-06 04:15:00,0.66904,0.66908,0.66875,0.66875,474699997.0
2006-11-06 04:20:00,0.66877,0.669,0.66877,0.66885,518200000.0
2006-11-06 04:25:00,0.669,0.669,0.66874,0.66889,248199999.0
2006-11-06 04:30:00,0.66895,0.6692,0.66883,0.66907,418300003.0
2006-11-06 04:35:00,0.66905,0.66919,0.6689,0.66913,364699998.0
2006-11-06 04:40:00,0.6691,0.66927,0.66903,0.6691,363799995.0
2006-11-06 04:45:00,0.66911,0.6693,0.66889,0.6692,538799995.0
2006-11-06 04:50:00,0.66931,0.66935,0.66895,0.6692,414499996.0
2006-11-06 04:55:00,0.6692,0.66943,0.66914,0.66925,429099998.0
2006-11-06 05:00:00,0.66928,0.66943,0.66889,0.66925,412799997.0
2006-11-06 05:05:00,0.66918,0.66927,0.66897,0.66914,393899998.0
2006-11-06 05:10:00,0.6693,0.6693,0.66892,0.66918,513299999.0
2006-11-06 05:15:00,0.66914,0.66925,0.66884,0.66904,403099997.0
2006-11-06 05:20:00,0.66898,0.66922,0.66882,0.66907,375900000.0
2006-11-06 05:25:00,0.669,0.66945,0.669,0.6694,424800001.0
2006-11-06 05:30:00,0.66922,0.66936,0.66908,0.66923,304099996.0
2006-11-06 05:35:00,0.66925,0.66932,0.66895,0.66907,487400000.0
2006-11-06 05:40:00,0.6692,0.66921,0.66895,0.6691,346699999.0
2006-11-06 05:45:00,0.66884,0.66914,0.66871,0.66911,418999998.0
2006-11-06 05:50:00,0.66905,0.66921,0.66898,0.66905,350700000.0
2006-11-06 05:55:00,0.66901,0.6692,0.66886,0.6691,396499999.0
2006-11-06 06:00:00,0.66898,0.6692,0.6689,0.66912,359400001.0
2006-11-06 06:05:00,0.6692,0.66924,0.66889,0.66915,495099997.0
2006-11-06 06:10:00,0.66915,0.66933,0.66907,0.66915,427800001.0
2006-11-06 06:15:00,0.66913,0.66915,0.66863,0.6691,444000002.0
2006-11-06 06:20:00,0.66907,0.66915,0.6688,0.669,375200000.0
2006-11-06 06:25:00,0.66895,0.66919,0.66877,0.66914,490700000.0
2006-11-06 06:30:00,0.66913,0.6692,0.66881,0.66911,367800000.0
2006-11-06 06:35:00,0.66908,0.66914,0.66897,0.66907,377799996.0
2006-11-06 06:40:00,0.66899,0.66915,0.66889,0.6691,535599996.0
2006-11-06 06:45:00,0.66905,0.66913,0.66881,0.66895,492300002.0
2006-11-06 06:50:00,0.66905,0.66915,0.66882,0.66898,508899997.0
2006-11-06 06:55:00,0.66899,0.66899,0.66845,0.66855,590399997.0
2006-11-06 07:00:00,0.6685,0.6686,0.66845,0.6686,341799998.0
2006-11-06 07:05:00,0.66855,0.6686,0.66833,0.66856,404999998.0
2006-11-06 07:10:00,0.66858,0.66861,0.6683,0.66856,288599998.0
2006-11-06 07:15:00,0.66855,0.66863,0.66839,0.66855,340000001.0
2006-11-06 07:20:00,0.66859,0.6687,0.66834,0.66834,337700003.0
2006-11-06 07:25:00,0.66851,0.66882,0.66844,0.66863,554499997.0
2006-11-06 07:30:00,0.66851,0.66887,0.66846,0.66877,499200001.0
2006-11-06 07:35:00,0.66863,0.6688,0.66852,0.66857,422099999.0
2006-11-06 07:40:00,0.66854,0.66868,0.6682,0.6684,521699998.0
2006-11-06 07:45:00,0.66842,0.6685,0.66824,0.6685,444600000.0
2006-11-06 07:50:00,0.66843,0.66858,0.66822,0.66834,357499996.0
2006-11-06 07:55:00,0.66845,0.66857,0.66817,0.6684,381600000.0
2006-11-06 08:00:00,0.66822,0.66844,0.66806,0.66812,446099998.0
2006-11-06 08:05:00,0.66813,0.6682,0.66788,0.668,497400003.0
2006-11-06 08:10:00,0.66813,0.66825,0.66775,0.66775,290599999.0
2006-11-06 08:15:00,0.66784,0.66787,0.66763,0.6677,375400000.0
2006-11-06 08:20:00,0.6678,0.66791,0.66768,0.66787,458300001.0
2006-11-06 08:25:00,0.66782,0.6679,0.66763,0.66787,305500002.0
2006-11-06 08:30:00,0.668,0.66803,0.66728,0.66795,501700000.0
2006-11-06 08:35:00,0.66785,0.668,0.66754,0.6679,358499998.0
2006-11-06 08:40:00,0.66784,0.66805,0.66752,0.66785,438399997.0
2006-11-06 08:45:00,0.66792,0.668,0.66737,0.66785,294599998.0
2006-11-06 08:50:00,0.66781,0.66781,0.66766,0.66775,501499996.0
2006-11-06 08:55:00,0.66778,0.66785,0.66745,0.66785,334699994.0
2006-11-06 09:00:00,0.66783,0.6679,0.6671,0.66721,458500001.0
2006-11-06 09:05:00,0.66712,0.6673,0.66708,0.66728,463199999.0
2006-11-06 09:10:00,0.66728,0.66728,0.66677,0.66714,457799998.0
2006-11-06 09:15:00,0.6671,0.66752,0.66679,0.66734,518800003.0
2006-11-06 09:20:00,0.66719,0.66771,0.66708,0.66758,316400001.0
2006-11-06 09:25:00,0.66771,0.66779,0.66747,0.66753,498799999.0
2006-11-06 09:30:00,0.66753,0.66758,0.66687,0.66718,497300001.0
2006-11-06 09:35:00,0.66727,0.66738,0.66683,0.66713,380199999.0
2006-11-06 09:40:00,0.66714,0.66719,0.6667,0.66671,386499997.0
2006-11-06 09:45:00,0.66673,0.66683,0.66576,0.6659,578600000.0
2006-11-06 09:50:00,0.66583,0.666,0.66556,0.66594,320200001.0
2006-11-06 09:55:00,0.66575,0.66593,0.66531,0.66544,502900003.0
2006-11-06 10:00:00,0.6655,0.66601,0.6655,0.66567,413000003.0
2006-11-06 10:05:00,0.66554,0.66568,0.66508,0.6652,377300002.0
2006-11-06 10:10:00,0.66513,0.6653,0.66503,0.66508,366500002.0
2006-11-06 10:15:00,0.66502,0.66543,0.66501,0.66538,519599994.0
2006-11-06 10:20:00,0.66532,0.6654,0.66469,0.66512,507299994.0
2006-11-06 10:25:00,0.66514,0.66547,0.66499,0.66547,331800002.0
2006-11-06 10:30:00,0.66557,0.6658,0.66548,0.66569,412399998.0
2006-11-06 10:35:00,0.66572,0.6663,0.66565,0.6663,305299997.0
2006-11-06 10:40:00,0.66637,0.66637,0.66606,0.66613,484099998.0
2006-11-06 10:45:00,0.66613,0.6662,0.66557,0.66592,550699997.0
2006-11-06 10:50:00,0.66622,0.66662,0.66595,0.66662,364600002.0
2006-11-06 10:55:00,0.66662,0.66663,0.66594,0.66594,293100000.0
2006-11-06 11:00:00,0.66584,0.66626,0.66573,0.666,508000005.0
2006-11-06 11:05:00,0.66615,0.66615,0.66587,0.66613,343199999.0
2006-11-06 11:10:00,0.6661,0.66618,0.66578,0.66587,450100001.0
2006-11-06 11:15:00,0.66597,0.66627,0.66584,0.66625,526300002.0
2006-11-06 11:20:00,0.66623,0.66627,0.66592,0.66608,428899999.0
2006-11-06 11:25:00,0.66603,0.66627,0.66552,0.66606,413500000.0
2006-11-06 11:30:00,0.66614,0.6663,0.66596,0.66607,452000007.0
2006-11-06 11:35:00,0.66605,0.6661,0.66576,0.66577,475399998.0
2006-11-06 11:40:00,0.66574,0.66603,0.66562,0.66577,419399998.0
2006-11-06 11:45:00,0.66561,0.66563,0.66522,0.6654,494400000.0
2006-11-06 11:50:00,0.66538,0.66628,0.6653,0.66623,606600000.0
2006-11-06 11:55:00,0.66595,0.66665,0.66593,0.66659,504100001.0
2006-11-06 12:00:00,0.6666,0.66672,0.66639,0.6665,418100003.0
2006-11-06 12:05:00,0.66648,0.66662,0.66642,0.66647,414099997.0
2006-11-06 12:10:00,0.66642,0.66651,0.66614,0.6662,356300000.0
2006-11-06 12:15:00,0.66611,0.66675,0.66611,0.66651,410699994.0
2006-11-06 12:20:00,0.66652,0.66675,0.66646,0.66653,452800001.0
2006-11-06 12:25:00,0.66654,0.66696,0.66651,0.66693,446499998.0
2006-11-06 12:30:00,0.66688,0.6672,0.66672,0.66703,495699997.0
2006-11-06 12:35:00,0.66698,0.66709,0.6666,0.66707,466399999.0
2006-11-06 12:40:00,0.66705,0.66705,0.66653,0.66678,371400000.0
2006-11-06 12:45:00,0.66677,0.66711,0.66669,0.66707,547600001.0
2006-11-06 12:50:00,0.66695,0.66726,0.66693,0.66708,464499996.0
2006-11-06 12:55:00,0.66698,0.66735,0.6669,0.66735,480299995.0
2006-11-06 13:00:00,0.66758,0.66771,0.66725,0.66734,366099997.0
2006-11-06 13:05:00,0.66737,0.6677,0.66707,0.66707,360900001.0
2006-11-06 13:10:00,0.66713,0.66724,0.66667,0.66667,590200000.0
2006-11-06 13:15:00,0.66667,0.66678,0.66642,0.66677,334599998.0
2006-11-06 13:20:00,0.66671,0.66678,0.66599,0.66599,484099998.0
2006-11-06 13:25:00,0.66606,0.66632,0.666,0.66612,494600005.0
2006-11-06 13:30:00,0.66604,0.66635,0.66602,0.66611,325600001.0
2006-11-06 13:35:00,0.66611,0.66611,0.6656,0.6656,509700004.0
2006-11-06 13:40:00,0.66561,0.66602,0.66557,0.6659,432400001.0
2006-11-06 13:45:00,0.66588,0.66601,0.6658,0.66587,361900000.0
2006-11-06 13:50:00,0.6659,0.6659,0.66555,0.66575,379000001.0
2006-11-06 13:55:00,0.66575,0.66608,0.66565,0.66582,369199999.0
2006-11-06 14:00:00,0.66579,0.66611,0.66555,0.666,337599998.0
2006-11-06 14:05:00,0.66587,0.66613,0.66571,0.66594,511200001.0
2006-11-06 14:10:00,0.66597,0.66602,0.6657,0.66575,283400000.0
2006-11-06 14:15:00,0.66562,0.66585,0.66562,0.6658,492099995.0
2006-11-06 14:20:00,0.66575,0.66604,0.66563,0.66597,319399998.0
2006-11-06 14:25:00,0.66605,0.66622,0.66591,0.66609,550200003.0
2006-11-06 14:30:00,0.66615,0.66627,0.66605,0.6662,398099998.0
2006-11-06 14:35:00,0.66629,0.66629,0.66594,0.66624,578499999.0
2006-11-06 14:40:00,0.66629,0.66654,0.66628,0.66654,348699997.0
2006-11-06 14:45:00,0.66641,0.66643,0.66622,0.6663,631099999.0
2006-11-06 14:50:00,0.66627,0.66654,0.66618,0.66653,363699996.0
2006-11-06 14:55:00,0.66653,0.66661,0.6661,0.6661,354199997.0
2006-11-06 15:00:00,0.66649,0.66653,0.66619,0.6663,407000003.0
2006-11-06 15:05:00,0.66625,0.6663,0.66544,0.66561,473500001.0
2006-11-06 15:10:00,0.6656,0.66572,0.66524,0.66558,395399998.0
2006-11-06 15:15:00,0.66568,0.66586,0.66561,0.6658,426899998.0
2006-11-06 15:20:00,0.66581,0.66611,0.66574,0.66594,469400000.0
2006-11-06 15:25:00,0.66605,0.66647,0.66599,0.66627,436100000.0
2006-11-06 15:30:00,0.66632,0.66641,0.6661,0.66635,441299997.0
2006-11-06 15:35:00,0.66636,0.66636,0.66615,0.66633,375600000.0
2006-11-06 15:40:00,0.6663,0.66632,0.66601,0.66613,334899998.0
2006-11-06 15:45:00,0.66609,0.66628,0.66592,0.66599,418599997.0
2006-11-06 15:50:00,0.66598,0.66622,0.66583,0.66602,345800001.0
2006-11-06 15:55:00,0.66601,0.66624,0.66592,0.66622,379500003.0
2006-11-06 16:00:00,0.66619,0.6664,0.66597,0.66617,313300000.0
2006-11-06 16:05:00,0.66618,0.66641,0.66605,0.6663,497799996.0
2006-11-06 16:10:00,0.66637,0.66669,0.66632,0.66651,366399997.0
2006-11-06 16:15:00,0.66645,0.6667,0.6662,0.66646,491299999.0
2006-11-06 16:20:00,0.6665,0.66676,0.66647,0.66658,436499996.0
2006-11-06 16:25:00,0.66659,0.6667,0.66638,0.66665,495399995.0
2006-11-06 16:30:00,0.66661,0.66692,0.66661,0.66678,510700002.0
2006-11-06 16:35:00,0.66682,0.66704,0.66663,0.6669,430000001.0
2006-11-06 16:40:00,0.66692,0.66704,0.66647,0.66675,419800001.0
2006-11-06 16:45:00,0.66689,0.66727,0.66681,0.66727,489599998.0
2006-11-06 16:50:00,0.66727,0.66727,0.66699,0.66727,439599999.0
2006-11-06 16:55:00,0.66728,0.66735,0.6671,0.66727,380899995.0
2006-11-06 17:00:00,0.66725,0.6674,0.66689,0.6674,349900002.0
2006-11-06 17:05:00,0.66735,0.66755,0.66702,0.66755,440700000.0
2006-11-06 17:10:00,0.66746,0.66782,0.66725,0.66779,400499997.0
2006-11-06 17:15:00,0.66782,0.66783,0.66729,0.66729,439200000.0
2006-11-06 17:20:00,0.66749,0.66754,0.66722,0.66748,450500005.0
2006-11-06 17:25:00,0.66739,0.66739,0.66674,0.66694,476299997.0
2006-11-06 17:30:00,0.66691,0.66707,0.6668,0.66687,396000000.0
2006-11-06 17:35:00,0.66676,0.66705,0.66653,0.6667,546899996.0
2006-11-06 17:40:00,0.66661,0.66701,0.66661,0.66701,366400003.0
2006-11-06 17:45:00,0.66705,0.66709,0.66667,0.66677,379300002.0
2006-11-06 17:50:00,0.66701,0.66748,0.66701,0.66733,339499999.0
2006-11-06 17:55:00,0.66723,0.66734,0.66693,0.66704,556399997.0
2006-11-06 18:00:00,0.66702,0.66777,0.66701,0.66763,797399995.0
2006-11-06 18:05:00,0.66761,0.66803,0.66741,0.66797,966400000.0
2006-11-06 18:10:00,0.6679,0.66803,0.66758,0.6678,527599996.0
2006-11-06 18:15:00,0.6678,0.66789,0.66737,0.6676,1201899995.0
2006-11-06 18:20:00,0.66762,0.66777,0.66726,0.66746,956499997.0
2006-11-06 18:25:00,0.66743,0.66749,0.66725,0.66743,1043500002.0
2006-11-06 18:30:00,0.66741,0.66752,0.66728,0.66752,623699998.0
2006-11-06 18:35:00,0.66751,0.6676,0.66734,0.66755,855300001.0
2006-11-06 18:40:00,0.66755,0.66768,0.66735,0.66753,1431199999.0
2006-11-06 18:45:00,0.6676,0.66778,0.6674,0.66775,1201599999.0
2006-11-06 18:50:00,0.66782,0.66823,0.66764,0.66802,470200000.0
2006-11-06 18:55:00,0.66804,0.66804,0.66768,0.6679,608199996.0
2006-11-06 19:00:00,0.66787,0.6679,0.66765,0.66776,611300002.0
2006-11-06 19:05:00,0.66775,0.66795,0.6677,0.66787,813999996.0
2006-11-06 19:10:00,0.66785,0.66786,0.66724,0.66732,425499999.0
2006-11-06 19:15:00,0.66732,0.66753,0.66732,0.66753,382000001.0
2006-11-06 19:20:00,0.66744,0.66768,0.66741,0.6676,565599994.0
2006-11-06 19:25:00,0.6675,0.66779,0.66742,0.66747,529399998.0
2006-11-06 19:30:00,0.66751,0.66785,0.66748,0.66775,555099999.0
2006-11-06 19:35:00,0.6678,0.66791,0.6676,0.66775,710700000.0
2006-11-06 19:40:00,0.6679,0.66801,0.66759,0.66789,386100002.0
2006-11-06 19:45:00,0.66791,0.66826,0.66775,0.66793,432300001.0
2006-11-06 19:50:00,0.66807,0.66815,0.66795,0.6681,695200000.0
2006-11-06 19:55:00,0.66801,0.66885,0.6679,0.66875,954299995.0
2006-11-06 20:00:00,0.66875,0.66883,0.66847,0.66868,702099995.0
2006-11-06 20:05:00,0.66871,0.6688,0.6684,0.6686,759699988.0
2006-11-06 20:10:00,0.66854,0.66896,0.66853,0.66883,514999998.0
2006-11-06 20:15:00,0.66869,0.66889,0.66865,0.66875,829200001.0
2006-11-06 20:20:00,0.66883,0.66888,0.66836,0.66866,455999999.0
2006-11-06 20:25:00,0.66871,0.66878,0.6683,0.66835,543800002.0
2006-11-06 20:30:00,0.66825,0.6684,0.6681,0.66826,795899999.0
2006-11-06 20:35:00,0.6683,0.66845,0.66817,0.66825,575299999.0
2006-11-06 20:40:00,0.6682,0.66845,0.66815,0.66839,505100001.0
2006-11-06 20:45:00,0.66831,0.66836,0.66807,0.6682,324400000.0
2006-11-06 20:50:00,0.6682,0.66825,0.66809,0.66825,825000001.0
2006-11-06 20:55:00,0.66815,0.66825,0.66779,0.6681,679500002.0
2006-11-06 21:00:00,0.66811,0.66827,0.66802,0.66807,614300001.0
2006-11-06 21:05:00,0.66815,0.66833,0.668,0.66809,592399994.0
2006-11-06 21:10:00,0.6681,0.66849,0.6681,0.66835,486100001.0
2006-11-06 21:15:00,0.66844,0.66855,0.66816,0.6685,806899995.0
2006-11-06 21:20:00,0.66855,0.66875,0.66837,0.66862,747199998.0
2006-11-06 21:25:00,0.66856,0.66882,0.66842,0.66864,480700001.0
2006-11-06 21:30:00,0.66877,0.66894,0.66863,0.66863,442800001.0
2006-11-06 21:35:00,0.6687,0.66878,0.66859,0.66876,680200000.0
2006-11-06 21:40:00,0.66871,0.66874,0.66842,0.66842,588199997.0
2006-11-06 21:45:00,0.66861,0.66889,0.66855,0.66874,473200002.0
2006-11-06 21:50:00,0.6687,0.66885,0.66857,0.6686,423899996.0
2006-11-06 21:55:00,0.66861,0.66892,0.66852,0.6688,421199998.0
2006-11-06 22:00:00,0.66878,0.66905,0.66867,0.669,472199997.0
2006-11-06 22:05:00,0.66895,0.66915,0.66885,0.66898,460799999.0
2006-11-06 22:10:00,0.669,0.66921,0.66885,0.66901,452399999.0
2006-11-06 22:15:00,0.66906,0.66914,0.66883,0.66906,486200000.0
2006-11-06 22:20:00,0.66915,0.66931,0.66905,0.66928,458200000.0
2006-11-06 22:25:00,0.66914,0.66929,0.66901,0.66913,467100000.0
2006-11-06 22:30:00,0.66913,0.66914,0.66882,0.6691,459000000.0
2006-11-06 22:35:00,0.66914,0.66925,0.66865,0.66925,458900001.0
2006-11-06 22:40:00,0.66916,0.66929,0.669,0.66905,548799997.0
2006-11-06 22:45:00,0.6691,0.66938,0.66902,0.6693,536099998.0
2006-11-06 22:50:00,0.66935,0.66956,0.66917,0.66925,685300002.0
2006-11-06 22:55:00,0.66925,0.6694,0.66887,0.66887,556899998.0
2006-11-06 23:00:00,0.66895,0.66918,0.66894,0.66905,324800003.0
2006-11-06 23:05:00,0.6691,0.66928,0.6689,0.66903,372300001.0
2006-11-06 23:10:00,0.66915,0.66923,0.66888,0.66902,374499997.0
2006-11-06 23:15:00,0.66903,0.66935,0.66895,0.6692,372400001.0
2006-11-06 23:20:00,0.66927,0.6694,0.66913,0.6694,357400003.0
2006-11-06 23:25:00,0.66942,0.66943,0.66915,0.6692,447300001.0
2006-11-06 23:30:00,0.66914,0.66932,0.6688,0.66882,449000000.0
2006-11-06 23:35:00,0.66888,0.66894,0.6685,0.66858,364699999.0
2006-11-06 23:40:00,0.66892,0.66898,0.66861,0.66887,219800000.0
2006-11-06 23:45:00,0.66894,0.66894,0.66829,0.6684,275599999.0
2006-11-06 23:50:00,0.66833,0.66857,0.66815,0.66842,452599999.0
2006-11-06 23:55:00,0.66845,0.66866,0.66835,0.66855,446700002.0
2006-11-07 00:00:00,0.6686,0.66869,0.66842,0.66853,492399998.0
2006-11-07 00:05:00,0.66846,0.66861,0.66832,0.66851,340499998.0
2006-11-07 00:10:00,0.66842,0.66887,0.66842,0.66876,435400002.0
2006-11-07 00:15:00,0.66874,0.669,0.66872,0.66895,476700002.0
2006-11-07 00:20:00,0.6689,0.66925,0.66885,0.66917,295499999.0
2006-11-07 00:25:00,0.66921,0.66966,0.66915,0.66944,487400003.0
2006-11-07 00:30:00,0.66935,0.6695,0.66913,0.66937,484599996.0
2006-11-07 00:35:00,0.66931,0.66963,0.66918,0.66959,543299998.0
2006-11-07 00:40:00,0.6695,0.66976,0.66929,0.66965,373200004.0
2006-11-07 00:45:00,0.66964,0.66972,0.66933,0.66947,266799998.0
2006-11-07 00:50:00,0.66945,0.66956,0.6693,0.66946,517799999.0
2006-11-07 00:55:00,0.66948,0.6695,0.66926,0.66938,366799999.0
2006-11-07 01:00:00,0.6693,0.66943,0.66912,0.66921,401399999.0
2006-11-07 01:05:00,0.66908,0.66917,0.66892,0.66914,383700000.0
2006-11-07 01:10:00,0.66909,0.66933,0.66896,0.66912,422699999.0
2006-11-07 01:15:00,0.66919,0.66927,0.6691,0.66917,260300000.0
2006-11-07 01:20:00,0.66907,0.66954,0.66896,0.66907,372800000.0
2006-11-07 01:25:00,0.66895,0.66921,0.66886,0.6692,482200000.0
2006-11-07 01:30:00,0.66909,0.66909,0.66874,0.66882,391300003.0
2006-11-07 01:35:00,0.66878,0.66892,0.66845,0.66876,402800000.0
2006-11-07 01:40:00,0.66884,0.66886,0.66851,0.66875,348699999.0
2006-11-07 01:45:00,0.66861,0.66895,0.66849,0.66879,475800004.0
2006-11-07 01:50:00,0.66883,0.66885,0.66816,0.66837,458999995.0
2006-11-07 01:55:00,0.66831,0.66866,0.66807,0.66849,505699996.0
2006-11-07 02:00:00,0.66843,0.66857,0.6683,0.66842,496100005.0
2006-11-07 02:05:00,0.66833,0.66856,0.66825,0.66848,311799996.0
2006-11-07 02:10:00,0.66855,0.6686,0.66838,0.66842,378400000.0
2006-11-07 02:15:00,0.66831,0.66847,0.66683,0.66711,396200002.0
2006-11-07 02:20:00,0.66751,0.66783,0.6672,0.66728,513699997.0
2006-11-07 02:25:00,0.66736,0.66782,0.66709,0.66755,471900001.0
2006-11-07 02:30:00,0.66767,0.6678,0.66733,0.66747,426799997.0
2006-11-07 02:35:00,0.6673,0.66758,0.66725,0.66739,397700000.0
2006-11-07 02:40:00,0.6673,0.66772,0.66727,0.66763,349200001.0
2006-11-07 02:45:00,0.6676,0.66765,0.66737,0.66742,376999994.0
2006-11-07 02:50:00,0.6675,0.66764,0.66724,0.66734,512800002.0
2006-11-07 02:55:00,0.66728,0.6674,0.66721,0.66725,425099998.0
2006-11-07 03:00:00,0.66698,0.66742,0.66698,0.6673,521700003.0
2006-11-07 03:05:00,0.66725,0.66742,0.66691,0.66716,490400001.0
2006-11-07 03:10:00,0.66714,0.66744,0.66714,0.66743,466900002.0
2006-11-07 03:15:00,0.66759,0.66798,0.66756,0.66785,422100001.0
2006-11-07 03:20:00,0.66789,0.66793,0.66773,0.66787,401899999.0
2006-11-07 03:25:00,0.66771,0.6681,0.66771,0.6681,396400003.0
2006-11-07 03:30:00,0.6681,0.66817,0.66793,0.6681,466800002.0
2006-11-07 03:35:00,0.66805,0.66827,0.66795,0.668,457899995.0
2006-11-07 03:40:00,0.66797,0.6681,0.6678,0.668,400199999.0
2006-11-07 03:45:00,0.66813,0.6682,0.66789,0.66808,446200003.0
2006-11-07 03:50:00,0.66803,0.66813,0.66774,0.66784,457300003.0
2006-11-07 03:55:00,0.66792,0.668,0.6678,0.66795,422199999.0
2006-11-07 04:00:00,0.6679,0.66797,0.66779,0.6679,383499996.0
2006-11-07 04:05:00,0.66788,0.66827,0.66784,0.66812,482500000.0
2006-11-07 04:10:00,0.6681,0.6682,0.66781,0.6679,377499997.0
2006-11-07 04:15:00,0.66795,0.66804,0.6677,0.66779,323299997.0
2006-11-07 04:20:00,0.66777,0.66792,0.66765,0.66765,443399998.0
2006-11-07 04:25:00,0.66782,0.66796,0.66763,0.66785,256599999.0
2006-11-07 04:30:00,0.6678,0.66806,0.66766,0.66794,545699999.0
2006-11-07 04:35:00,0.66793,0.6682,0.66778,0.66815,288299999.0
2006-11-07 04:40:00,0.66813,0.66817,0.66778,0.66778,519900003.0
2006-11-07 04:45:00,0.66782,0.6681,0.66736,0.668,609399999.0
2006-11-07 04:50:00,0.66807,0.66812,0.66771,0.66812,402399998.0
2006-11-07 04:55:00,0.66812,0.66815,0.66777,0.66787,433500001.0
2006-11-07 05:00:00,0.66789,0.66817,0.66761,0.66802,356499995.0
2006-11-07 05:05:00,0.66796,0.6681,0.66769,0.66798,451600004.0
2006-11-07 05:10:00,0.66794,0.66818,0.66787,0.66812,315000000.0
2006-11-07 05:15:00,0.6681,0.66831,0.66793,0.66813,418299999.0
2006-11-07 05:20:00,0.66808,0.66808,0.66783,0.6679,215600000.0
2006-11-07 05:25:00,0.6678,0.66815,0.6678,0.66815,447299999.0
2006-11-07 05:30:00,0.66805,0.66813,0.66793,0.66803,356399998.0
2006-11-07 05:35:00,0.66805,0.66811,0.66775,0.668,410000002.0
2006-11-07 05:40:00,0.66805,0.66825,0.66788,0.66802,435400001.0
2006-11-07 05:45:00,0.66807,0.66815,0.66788,0.66815,384799999.0
2006-11-07 05:50:00,0.66811,0.6684,0.66787,0.66811,383999999.0
2006-11-07 05:55:00,0.66828,0.66832,0.66805,0.66808,304400002.0
2006-11-07 06:00:00,0.66795,0.6681,0.66787,0.66787,273999997.0
2006-11-07 06:05:00,0.66797,0.66811,0.6678,0.66795,497299996.0
2006-11-07 06:10:00,0.66802,0.66825,0.6678,0.6682,216500001.0
2006-11-07 06:15:00,0.66821,0.66837,0.66804,0.66837,423100004.0
2006-11-07 06:20:00,0.6684,0.6686,0.66815,0.66857,344199996.0
2006-11-07 06:25:00,0.6686,0.66867,0.66848,0.66855,378600003.0
2006-11-07 06:30:00,0.6685,0.66884,0.66845,0.66872,468200002.0
2006-11-07 06:35:00,0.66872,0.66882,0.66861,0.66875,330000000.0
2006-11-07 06:40:00,0.66882,0.66967,0.6688,0.66967,495199998.0
2006-11-07 06:45:00,0.6697,0.6698,0.66939,0.6695,341399998.0
2006-11-07 06:50:00,0.6696,0.66973,0.66921,0.66933,404700002.0
2006-11-07 06:55:00,0.6693,0.66951,0.66907,0.66924,454200002.0
2006-11-07 07:00:00,0.66926,0.6695,0.66907,0.66947,411899998.0
2006-11-07 07:05:00,0.66945,0.66994,0.66945,0.66988,450700000.0
2006-11-07 07:10:00,0.66985,0.6699,0.66955,0.66987,342899999.0
2006-11-07 07:15:00,0.66968,0.66968,0.66917,0.66933,443699996.0
2006-11-07 07:20:00,0.66938,0.66961,0.66933,0.66935,261400001.0
2006-11-07 07:25:00,0.6695,0.66955,0.66901,0.66945,401499997.0
2006-11-07 07:30:00,0.66935,0.66975,0.66935,0.66965,412699999.0
2006-11-07 07:35:00,0.66965,0.66975,0.66961,0.66967,479099999.0
2006-11-07 07:40:00,0.66965,0.66984,0.66955,0.6697,546899996.0
2006-11-07 07:45:00,0.66967,0.66975,0.66955,0.66975,348699999.0
2006-11-07 07:50:00,0.66969,0.66969,0.66935,0.66954,440499996.0
2006-11-07 07:55:00,0.66968,0.66973,0.66949,0.6696,485700003.0
2006-11-07 08:00:00,0.66941,0.67012,0.66941,0.67002,386000001.0
2006-11-07 08:05:00,0.66998,0.67006,0.66943,0.66943,542899999.0
2006-11-07 08:10:00,0.66954,0.66965,0.66922,0.66939,306199997.0
2006-11-07 08:15:00,0.66937,0.6696,0.66937,0.66947,325700001.0
2006-11-07 08:20:00,0.66951,0.66955,0.6692,0.66946,384799997.0
2006-11-07 08:25:00,0.6694,0.66943,0.6693,0.66936,317300002.0
2006-11-07 08:30:00,0.66938,0.66939,0.66891,0.6692,337599998.0
2006-11-07 08:35:00,0.66904,0.66905,0.66883,0.66891,467799999.0
2006-11-07 08:40:00,0.66894,0.66909,0.66858,0.66858,365200002.0
2006-11-07 08:45:00,0.66869,0.66874,0.66845,0.66856,427100002.0
2006-11-07 08:50:00,0.66862,0.66876,0.66831,0.66863,483700002.0
2006-11-07 08:55:00,0.66866,0.6689,0.66856,0.6689,412500001.0
2006-11-07 09:00:00,0.6689,0.66935,0.66882,0.66932,329899997.0
2006-11-07 09:05:00,0.6693,0.66935,0.66904,0.6691,248999998.0
2006-11-07 09:10:00,0.66905,0.66939,0.66882,0.66905,508500001.0
2006-11-07 09:15:00,0.6691,0.6694,0.6691,0.6693,436399999.0
2006-11-07 09:20:00,0.66922,0.66975,0.66922,0.6695,391599999.0
2006-11-07 09:25:00,0.66949,0.66974,0.66936,0.6696,485800000.0
2006-11-07 09:30:00,0.66967,0.66973,0.66914,0.66969,462200001.0
2006-11-07 09:35:00,0.6697,0.66979,0.66916,0.66966,567900002.0
2006-11-07 09:40:00,0.66966,0.66968,0.6691,0.6691,403800002.0
2006-11-07 09:45:00,0.66903,0.6697,0.66897,0.66957,310999999.0
2006-11-07 09:50:00,0.66955,0.67,0.66943,0.67,312199998.0
2006-11-07 09:55:00,0.66983,0.66995,0.66945,0.66987,384399997.0
2006-11-07 10:00:00,0.66989,0.67089,0.66989,0.67089,477299999.0
2006-11-07 10:05:00,0.67083,0.67129,0.67081,0.671,580200000.0
2006-11-07 10:10:00,0.67079,0.67079,0.67048,0.67054,309800000.0
2006-11-07 10:15:00,0.67054,0.67054,0.67034,0.67047,449899997.0
2006-11-07 10:20:00,0.67042,0.67083,0.67029,0.67083,493599998.0
2006-11-07 10:25:00,0.67072,0.67125,0.67067,0.67116,492199999.0
2006-11-07 10:30:00,0.67121,0.67127,0.67087,0.67103,360900001.0
2006-11-07 10:35:00,0.6709,0.6709,0.67047,0.67058,288700000.0
2006-11-07 10:40:00,0.67067,0.67068,0.67039,0.67058,430400002.0
2006-11-07 10:45:00,0.67065,0.6707,0.6703,0.67049,445199996.0
2006-11-07 10:50:00,0.67058,0.67068,0.67022,0.67055,319300001.0
2006-11-07 10:55:00,0.67055,0.67058,0.67027,0.6705,456400002.0
2006-11-07 11:00:00,0.67049,0.67061,0.66997,0.66997,403499999.0
2006-11-07 11:05:00,0.67017,0.67042,0.67003,0.67028,547499999.0
2006-11-07 11:10:00,0.67022,0.67031,0.66988,0.67,610599997.0
2006-11-07 11:15:00,0.67007,0.67018,0.66987,0.67012,516399997.0
2006-11-07 11:20:00,0.67013,0.67028,0.66964,0.66987,527099998.0
2006-11-07 11:25:00,0.67008,0.6703,0.66996,0.6702,379399998.0
2006-11-07 11:30:00,0.67028,0.67053,0.67022,0.67041,349100003.0
2006-11-07 11:35:00,0.67039,0.67039,0.66978,0.67002,452299997.0
2006-11-07 11:40:00,0.67,0.67037,0.67,0.67012,308700000.0
2006-11-07 11:45:00,0.6701,0.6702,0.66974,0.67009,477600005.0
2006-11-07 11:50:00,0.67008,0.67013,0.66983,0.67013,408200002.0
2006-11-07 11:55:00,0.67003,0.67003,0.66957,0.66959,384600000.0
2006-11-07 12:00:00,0.6696,0.66968,0.66908,0.66919,400599996.0
2006-11-07 12:05:00,0.66915,0.6692,0.66871,0.66885,459599999.0
2006-11-07 12:10:00,0.66887,0.66919,0.66883,0.6691,471500003.0
2006-11-07 12:15:00,0.66913,0.66942,0.66913,0.66938,412100004.0
2006-11-07 12:20:00,0.66947,0.6695,0.66899,0.66928,388800003.0
2006-11-07 12:25:00,0.66929,0.66935,0.6691,0.66935,401800002.0
2006-11-07 12:30:00,0.66925,0.66944,0.66918,0.6693,511200002.0
2006-11-07 12:35:00,0.6693,0.66933,0.66888,0.66912,384700001.0
2006-11-07 12:40:00,0.66914,0.6692,0.66887,0.669,516400002.0
2006-11-07 12:45:00,0.66885,0.66914,0.66878,0.66906,374399999.0
2006-11-07 12:50:00,0.66901,0.66919,0.66885,0.66895,540300002.0
2006-11-07 12:55:00,0.66889,0.66936,0.66882,0.66918,468399999.0
2006-11-07 13:00:00,0.6691,0.66912,0.66851,0.66876,377100001.0
2006-11-07 13:05:00,0.66885,0.66891,0.66838,0.66852,456500000.0
2006-11-07 13:10:00,0.66865,0.66888,0.66855,0.6687,471699998.0
2006-11-07 13:15:00,0.66874,0.66882,0.66849,0.66864,394500002.0
2006-11-07 13:20:00,0.66855,0.66892,0.66828,0.6685,613700003.0
2006-11-07 13:25:00,0.66865,0.66868,0.66836,0.66849,372300001.0
2006-11-07 13:30:00,0.66839,0.66861,0.66805,0.66805,387699998.0
2006-11-07 13:35:00,0.66807,0.66834,0.66794,0.6682,385600002.0
2006-11-07 13:40:00,0.66819,0.66863,0.66805,0.66852,460799995.0
2006-11-07 13:45:00,0.66851,0.66869,0.6683,0.6683,350100001.0
2006-11-07 13:50:00,0.66836,0.66857,0.66828,0.66857,406199998.0
2006-11-07 13:55:00,0.66848,0.66856,0.66816,0.6682,330599998.0
2006-11-07 14:00:00,0.66815,0.66816,0.66781,0.66815,382600000.0
2006-11-07 14:05:00,0.668,0.66812,0.66785,0.66785,484699996.0
2006-11-07 14:10:00,0.66795,0.66813,0.66781,0.66813,461300000.0
2006-11-07 14:15:00,0.66814,0.66814,0.6678,0.66812,457399999.0
2006-11-07 14:20:00,0.66807,0.66823,0.66799,0.66806,278799998.0
2006-11-07 14:25:00,0.66805,0.66838,0.66801,0.66809,542100000.0
2006-11-07 14:30:00,0.66817,0.66845,0.6681,0.66821,346999999.0
2006-11-07 14:35:00,0.6682,0.66833,0.66799,0.66819,395500000.0
2006-11-07 14:40:00,0.66821,0.66848,0.66813,0.66845,414500002.0
2006-11-07 14:45:00,0.66838,0.66854,0.6683,0.66848,553199999.0
2006-11-07 14:50:00,0.6685,0.66865,0.66839,0.66852,312599998.0
2006-11-07 14:55:00,0.6685,0.66865,0.66845,0.66865,233400000.0
2006-11-07 15:00:00,0.6687,0.66888,0.66849,0.66879,423800000.0
2006-11-07 15:05:00,0.66873,0.66894,0.66858,0.66872,540800004.0
2006-11-07 15:10:00,0.66864,0.66872,0.66833,0.66869,507800003.0
2006-11-07 15:15:00,0.6687,0.66872,0.66825,0.66866,466000002.0
2006-11-07 15:20:00,0.66865,0.66888,0.6686,0.6688,541599999.0
2006-11-07 15:25:00,0.66886,0.66886,0.66864,0.66883,560700003.0
2006-11-07 15:30:00,0.66894,0.66917,0.66888,0.66909,400600002.0
2006-11-07 15:35:00,0.66909,0.66933,0.66905,0.66926,326200003.0
2006-11-07 15:40:00,0.66931,0.66955,0.66916,0.66942,462200002.0
2006-11-07 15:45:00,0.6695,0.6695,0.66889,0.66913,344000004.0
2006-11-07 15:50:00,0.66903,0.66915,0.66886,0.66899,232899999.0
2006-11-07 15:55:00,0.66909,0.66944,0.66907,0.66931,344499999.0
2006-11-07 16:00:00,0.66925,0.6697,0.66925,0.6696,475200000.0
2006-11-07 16:05:00,0.66944,0.66972,0.66942,0.66965,255799998.0
2006-11-07 16:10:00,0.66953,0.66985,0.66937,0.6696,402099999.0
2006-11-07 16:15:00,0.66959,0.66988,0.66952,0.6697,468899998.0
2006-11-07 16:20:00,0.66979,0.6699,0.66919,0.66978,528899994.0
2006-11-07 16:25:00,0.66975,0.66995,0.6694,0.66992,476400000.0
2006-11-07 16:30:00,0.66989,0.67031,0.66974,0.67018,471699999.0
2006-11-07 16:35:00,0.67018,0.67018,0.67,0.67017,477400000.0
2006-11-07 16:40:00,0.6702,0.67055,0.67005,0.67037,368399996.0
2006-11-07 16:45:00,0.67043,0.67066,0.67028,0.6705,580499999.0
2006-11-07 16:50:00,0.67059,0.67106,0.67059,0.67092,439199999.0
2006-11-07 16:55:00,0.67092,0.671,0.67073,0.67093,495400004.0
2006-11-07 17:00:00,0.67092,0.6712,0.67085,0.67104,444000001.0
2006-11-07 17:05:00,0.67107,0.67111,0.67083,0.6711,348800002.0
2006-11-07 17:10:00,0.67103,0.67146,0.67075,0.67125,407900000.0
2006-11-07 17:15:00,0.67139,0.67153,0.67125,0.67135,429200005.0
2006-11-07 17:20:00,0.67147,0.67168,0.67131,0.67155,395400001.0
2006-11-07 17:25:00,0.6716,0.67172,0.67146,0.67167,478700000.0
2006-11-07 17:30:00,0.67182,0.67206,0.67165,0.67169,462299999.0
2006-11-07 17:35:00,0.67171,0.67184,0.67097,0.67125,321199999.0
2006-11-07 17:40:00,0.671,0.67143,0.67087,0.67143,321800000.0
2006-11-07 17:45:00,0.67147,0.67153,0.67112,0.67133,412299997.0
2006-11-07 17:50:00,0.67118,0.6713,0.67078,0.67093,320600002.0
2006-11-07 17:55:00,0.67083,0.67151,0.67083,0.67151,409299997.0
2006-11-07 18:00:00,0.67144,0.67144,0.67095,0.67119,728599997.0
2006-11-07 18:05:00,0.67121,0.67126,0.67083,0.67105,1045799993.0
2006-11-07 18:10:00,0.67107,0.67145,0.671,0.67145,342499998.0
2006-11-07 18:15:00,0.67139,0.67154,0.67125,0.67132,1164400001.0
2006-11-07 18:20:00,0.67135,0.67151,0.67123,0.67151,1002299997.0
2006-11-07 18:25:00,0.67148,0.6716,0.67131,0.67153,1029799995.0
2006-11-07 18:30:00,0.67152,0.67181,0.67152,0.67168,824500003.0
2006-11-07 18:35:00,0.67157,0.67166,0.67137,0.67163,913999999.0
2006-11-07 18:40:00,0.67165,0.67175,0.67127,0.67153,1600200002.0
2006-11-07 18:45:00,0.67161,0.67166,0.6713,0.67145,1124100005.0
2006-11-07 18:50:00,0.67147,0.67154,0.67137,0.67148,454399995.0
2006-11-07 18:55:00,0.67158,0.67158,0.67135,0.67145,672199994.0
2006-11-07 19:00:00,0.67144,0.67145,0.671,0.67124,728999996.0
2006-11-07 19:05:00,0.67127,0.67154,0.67096,0.67142,809899996.0
2006-11-07 19:10:00,0.67144,0.6718,0.67144,0.6717,446999998.0
2006-11-07 19:15:00,0.6717,0.67187,0.67157,0.67187,443299996.0
2006-11-07 19:20:00,0.67192,0.67202,0.67151,0.67184,600200002.0
2006-11-07 19:25:00,0.67183,0.67204,0.67173,0.67183,551900000.0
2006-11-07 19:30:00,0.67185,0.67251,0.6718,0.67251,445299993.0
2006-11-07 19:35:00,0.67253,0.67254,0.6723,0.67241,747600005.0
2006-11-07 19:40:00,0.67246,0.67246,0.672,0.67212,490399998.0
2006-11-07 19:45:00,0.67212,0.67225,0.67182,0.67219,400499998.0
2006-11-07 19:50:00,0.67205,0.67213,0.6718,0.67195,656000001.0
2006-11-07 19:55:00,0.67185,0.67202,0.67177,0.67183,884100004.0
2006-11-07 20:00:00,0.67187,0.67197,0.67166,0.67176,702400001.0
2006-11-07 20:05:00,0.67178,0.67197,0.67104,0.67119,861600000.0
2006-11-07 20:10:00,0.67153,0.67208,0.67153,0.67207,549900003.0
2006-11-07 20:15:00,0.672,0.67209,0.67166,0.67185,943099994.0
2006-11-07 20:20:00,0.67176,0.672,0.67161,0.67187,495200000.0
2006-11-07 20:25:00,0.67186,0.67196,0.67177,0.67185,621999998.0
2006-11-07 20:30:00,0.67175,0.67192,0.67168,0.67185,745700001.0
2006-11-07 20:35:00,0.67183,0.672,0.6716,0.67168,725799999.0
2006-11-07 20:40:00,0.67162,0.6718,0.67156,0.67175,556400000.0
2006-11-07 20:45:00,0.67171,0.67181,0.67123,0.67138,425000003.0
2006-11-07 20:50:00,0.6717,0.67174,0.67136,0.67172,814600000.0
2006-11-07 20:55:00,0.67165,0.6718,0.67143,0.67162,686699996.0
2006-11-07 21:00:00,0.67161,0.67182,0.67157,0.67165,579200000.0
2006-11-07 21:05:00,0.67174,0.6718,0.67149,0.67172,673599997.0
2006-11-07 21:10:00,0.6717,0.67178,0.67165,0.6717,453299999.0
2006-11-07 21:15:00,0.67168,0.6717,0.67123,0.67129,804399999.0
2006-11-07 21:20:00,0.67148,0.67154,0.67115,0.6712,728999997.0
2006-11-07 21:25:00,0.6712,0.67127,0.67103,0.67103,552699997.0
2006-11-07 21:30:00,0.67102,0.67115,0.67086,0.6711,527700004.0
2006-11-07 21:35:00,0.6711,0.6712,0.671,0.67112,621799995.0
2006-11-07 21:40:00,0.67119,0.67132,0.67081,0.6709,610200004.0
2006-11-07 21:45:00,0.67093,0.67121,0.67091,0.67115,442999995.0
2006-11-07 21:50:00,0.67139,0.6714,0.67104,0.67105,479199998.0
2006-11-07 21:55:00,0.67101,0.67113,0.66984,0.66984,558799997.0
2006-11-07 22:00:00,0.66972,0.67039,0.66972,0.67038,330899998.0
2006-11-07 22:05:00,0.67033,0.67055,0.67011,0.67041,614200001.0
2006-11-07 22:10:00,0.6704,0.67063,0.67032,0.67044,460799999.0
2006-11-07 22:15:00,0.67042,0.6705,0.67017,0.67035,428999999.0
2006-11-07 22:20:00,0.67035,0.67036,0.66999,0.66999,453099997.0
2006-11-07 22:25:00,0.66987,0.67001,0.6692,0.66928,414000003.0
2006-11-07 22:30:00,0.6694,0.66986,0.66939,0.66972,520099999.0
2006-11-07 22:35:00,0.66977,0.66988,0.66945,0.6697,532500002.0
2006-11-07 22:40:00,0.66966,0.66998,0.66953,0.66964,607599996.0
2006-11-07 22:45:00,0.66974,0.67,0.6695,0.66964,550299998.0
2006-11-07 22:50:00,0.66971,0.66978,0.66925,0.66965,642699997.0
2006-11-07 22:55:00,0.66934,0.6695,0.6691,0.6691,545100000.0
2006-11-07 23:00:00,0.66915,0.66952,0.66909,0.66926,379399996.0
2006-11-07 23:05:00,0.66931,0.66956,0.66926,0.66937,397599999.0
2006-11-07 23:10:00,0.66934,0.6697,0.66922,0.66922,381599999.0
2006-11-07 23:15:00,0.66923,0.66945,0.66922,0.66938,316799999.0
2006-11-07 23:20:00,0.66943,0.66945,0.66921,0.66935,345499998.0
2006-11-07 23:25:00,0.66933,0.66935,0.6692,0.6693,380400000.0
2006-11-07 23:30:00,0.66925,0.66935,0.66916,0.6693,351999997.0
2006-11-07 23:35:00,0.66935,0.66953,0.66925,0.66941,406199998.0
2006-11-07 23:40:00,0.66938,0.66973,0.66929,0.66952,401200000.0
2006-11-07 23:45:00,0.66966,0.66966,0.6693,0.6694,249400001.0
2006-11-07 23:50:00,0.66933,0.6695,0.66927,0.66945,332199998.0
2006-11-07 23:55:00,0.6695,0.66991,0.66948,0.66983,411000002.0
2006-11-08 00:00:00,0.66958,0.6703,0.66958,0.67003,421999999.0
2006-11-08 00:05:00,0.66992,0.67026,0.66971,0.66991,364699997.0
2006-11-08 00:10:00,0.66983,0.66997,0.66958,0.66978,418899997.0
2006-11-08 00:15:00,0.66975,0.67005,0.66957,0.66997,386800000.0
2006-11-08 00:20:00,0.66981,0.67015,0.66981,0.67008,449899997.0
2006-11-08 00:25:00,0.66999,0.67004,0.66942,0.6696,430099997.0
2006-11-08 00:30:00,0.6697,0.6697,0.66899,0.66939,380199999.0
2006-11-08 00:35:00,0.66928,0.66939,0.66892,0.66932,485899994.0
2006-11-08 00:40:00,0.66923,0.66923,0.66875,0.66904,395099999.0
2006-11-08 00:45:00,0.66906,0.66936,0.66877,0.66879,326000000.0
2006-11-08 00:50:00,0.66871,0.66885,0.66861,0.66878,498499999.0
2006-11-08 00:55:00,0.66877,0.66905,0.66875,0.669,365399997.0
2006-11-08 01:00:00,0.66894,0.66926,0.66869,0.66926,474099995.0
2006-11-08 01:05:00,0.66915,0.6694,0.66901,0.6694,357199998.0
2006-11-08 01:10:00,0.66935,0.66953,0.66915,0.66937,409199999.0
2006-11-08 01:15:00,0.66947,0.66961,0.66937,0.6695,300199999.0
2006-11-08 01:20:00,0.6694,0.66944,0.66926,0.6694,378099996.0
2006-11-08 01:25:00,0.66948,0.66948,0.66899,0.66932,443299997.0
2006-11-08 01:30:00,0.66938,0.66938,0.66916,0.66923,377200001.0
2006-11-08 01:35:00,0.6692,0.66949,0.66915,0.66938,424000006.0
2006-11-08 01:40:00,0.66954,0.66961,0.66925,0.66938,360999999.0
2006-11-08 01:45:00,0.66939,0.6696,0.66925,0.66957,441499997.0
2006-11-08 01:50:00,0.66963,0.66965,0.66924,0.66946,454799997.0
2006-11-08 01:55:00,0.66947,0.66965,0.66928,0.66954,431199998.0
2006-11-08 02:00:00,0.66953,0.66979,0.66948,0.66966,433099998.0
2006-11-08 02:05:00,0.66962,0.66979,0.66954,0.66961,346600004.0
2006-11-08 02:10:00,0.6697,0.66981,0.66955,0.6697,318199998.0
2006-11-08 02:15:00,0.6696,0.66995,0.66946,0.66977,354799996.0
2006-11-08 02:20:00,0.66991,0.67009,0.6698,0.66982,520399996.0
2006-11-08 02:25:00,0.66985,0.6699,0.66948,0.66951,389399997.0
2006-11-08 02:30:00,0.66943,0.6696,0.66845,0.66859,402899999.0
2006-11-08 02:35:00,0.66868,0.66922,0.66863,0.66914,387700000.0
2006-11-08 02:40:00,0.66906,0.6692,0.66884,0.66884,380999997.0
2006-11-08 02:45:00,0.66889,0.66889,0.66806,0.6688,395800000.0
2006-11-08 02:50:00,0.66894,0.66903,0.66882,0.669,490500003.0
2006-11-08 02:55:00,0.66903,0.66914,0.66876,0.66876,381899998.0
2006-11-08 03:00:00,0.66879,0.66907,0.6686,0.66895,468799999.0
2006-11-08 03:05:00,0.6689,0.66908,0.66877,0.66906,569299999.0
2006-11-08 03:10:00,0.6691,0.66937,0.66907,0.66937,489400000.0
2006-11-08 03:15:00,0.6693,0.66938,0.66915,0.66925,352699999.0
2006-11-08 03:20:00,0.6693,0.66945,0.66922,0.66945,404700003.0
2006-11-08 03:25:00,0.66945,0.66945,0.66912,0.66937,390999999.0
2006-11-08 03:30:00,0.66935,0.66947,0.66913,0.66913,308700001.0
2006-11-08 03:35:00,0.6692,0.6692,0.6688,0.6691,431200001.0
2006-11-08 03:40:00,0.66905,0.66923,0.66871,0.66897,463900001.0
2006-11-08 03:45:00,0.6692,0.66937,0.6688,0.66937,290900001.0
2006-11-08 03:50:00,0.66931,0.66937,0.66906,0.66937,426400002.0
2006-11-08 03:55:00,0.66923,0.66947,0.66907,0.66941,591099994.0
2006-11-08 04:00:00,0.66936,0.6694,0.66906,0.66915,391500001.0
2006-11-08 04:05:00,0.6693,0.66946,0.66913,0.66936,514499996.0
2006-11-08 04:10:00,0.66948,0.66967,0.66933,0.66951,461800004.0
2006-11-08 04:15:00,0.66932,0.66937,0.66893,0.66917,374100001.0
2006-11-08 04:20:00,0.66914,0.66948,0.66913,0.66935,487599999.0
2006-11-08 04:25:00,0.66948,0.66948,0.66918,0.66933,409599998.0
2006-11-08 04:30:00,0.6693,0.66938,0.66912,0.66938,416199999.0
2006-11-08 04:35:00,0.66945,0.66967,0.66926,0.66943,338999996.0
2006-11-08 04:40:00,0.66942,0.66942,0.66894,0.66915,500300000.0
2006-11-08 04:45:00,0.66916,0.66927,0.669,0.6692,519699998.0
2006-11-08 04:50:00,0.66925,0.66928,0.66891,0.66924,706000002.0
2006-11-08 04:55:00,0.66927,0.66936,0.669,0.6691,482999998.0
2006-11-08 05:00:00,0.66912,0.66938,0.66895,0.66922,377999997.0
2006-11-08 05:05:00,0.66918,0.66929,0.66897,0.66907,387199999.0
2006-11-08 05:10:00,0.66903,0.66924,0.66885,0.66915,416300002.0
2006-11-08 05:15:00,0.66908,0.6693,0.66897,0.66928,406399999.0
2006-11-08 05:20:00,0.66918,0.66928,0.66886,0.669,349600000.0
2006-11-08 05:25:00,0.66889,0.66917,0.66889,0.66917,387400000.0
2006-11-08 05:30:00,0.66907,0.6692,0.66902,0.66913,311999999.0
2006-11-08 05:35:00,0.66912,0.66915,0.66884,0.6691,449600000.0
2006-11-08 05:40:00,0.66915,0.66921,0.66899,0.6691,390900000.0
2006-11-08 05:45:00,0.6691,0.66922,0.6689,0.66905,415599992.0
2006-11-08 05:50:00,0.66914,0.66942,0.66893,0.66928,406900002.0
2006-11-08 05:55:00,0.66921,0.66938,0.66902,0.66902,293499998.0
2006-11-08 06:00:00,0.6692,0.66945,0.66913,0.6693,331400000.0
2006-11-08 06:05:00,0.6694,0.66961,0.66908,0.66961,454499998.0
2006-11-08 06:10:00,0.66938,0.66955,0.66927,0.66945,196200001.0
2006-11-08 06:15:00,0.66946,0.66952,0.66922,0.66952,411700001.0
2006-11-08 06:20:00,0.66954,0.6696,0.6691,0.66943,455599997.0
2006-11-08 06:25:00,0.66944,0.66949,0.66934,0.66947,400199997.0
2006-11-08 06:30:00,0.66934,0.66946,0.66916,0.6693,419599996.0
2006-11-08 06:35:00,0.66932,0.66946,0.66905,0.66926,451000000.0
2006-11-08 06:40:00,0.6692,0.66946,0.66909,0.66937,378500001.0
2006-11-08 06:45:00,0.66933,0.66957,0.66925,0.66935,485999994.0
2006-11-08 06:50:00,0.66928,0.66945,0.66904,0.66908,456700004.0
2006-11-08 06:55:00,0.6689,0.66943,0.66885,0.66921,392299999.0
2006-11-08 07:00:00,0.66911,0.66948,0.6691,0.66935,418200002.0
2006-11-08 07:05:00,0.6694,0.66958,0.66903,0.66958,495000001.0
2006-11-08 07:10:00,0.66955,0.66959,0.66928,0.66959,304200003.0
2006-11-08 07:15:00,0.6695,0.66967,0.66934,0.66946,581399996.0
2006-11-08 07:20:00,0.66955,0.66958,0.66909,0.66909,255700000.0
2006-11-08 07:25:00,0.66921,0.66935,0.66894,0.66905,347899999.0
2006-11-08 07:30:00,0.66907,0.66917,0.66886,0.66917,419000000.0
2006-11-08 07:35:00,0.6691,0.6693,0.66889,0.6691,460400000.0
2006-11-08 07:40:00,0.66906,0.66941,0.6689,0.66919,577799994.0
2006-11-08 07:45:00,0.66921,0.6694,0.66903,0.66928,338299998.0
2006-11-08 07:50:00,0.66926,0.66934,0.66897,0.66911,532900007.0
2006-11-08 07:55:00,0.66913,0.66938,0.66892,0.66938,374300001.0
2006-11-08 08:00:00,0.66925,0.6695,0.66908,0.66917,474799997.0
2006-11-08 08:05:00,0.66924,0.6698,0.66911,0.66976,520200003.0
2006-11-08 08:10:00,0.66985,0.66994,0.66952,0.66989,469699996.0
2006-11-08 08:15:00,0.66986,0.67037,0.66979,0.67037,427400000.0
2006-11-08 08:20:00,0.67045,0.67045,0.66985,0.67,406899998.0
2006-11-08 08:25:00,0.66994,0.66996,0.66928,0.66937,275999999.0
2006-11-08 08:30:00,0.66938,0.66938,0.66884,0.66912,448399997.0
2006-11-08 08:35:00,0.66904,0.66909,0.66851,0.66857,317600001.0
2006-11-08 08:40:00,0.66862,0.6688,0.66852,0.66855,469099997.0
2006-11-08 08:45:00,0.66867,0.6688,0.6686,0.66862,325199997.0
2006-11-08 08:50:00,0.66845,0.66873,0.66827,0.66833,427899998.0
2006-11-08 08:55:00,0.66844,0.66855,0.66804,0.66855,405899998.0
2006-11-08 09:00:00,0.66868,0.66875,0.66835,0.66856,478699997.0
2006-11-08 09:05:00,0.66853,0.66856,0.66779,0.6681,566999999.0
2006-11-08 09:10:00,0.66808,0.66823,0.66792,0.66821,406200003.0
2006-11-08 09:15:00,0.66821,0.66833,0.66749,0.66769,554299997.0
2006-11-08 09:20:00,0.6679,0.66832,0.66784,0.66825,316399998.0
2006-11-08 09:25:00,0.66835,0.66852,0.6682,0.66844,337500002.0
2006-11-08 09:30:00,0.66845,0.66878,0.66835,0.6686,374300002.0
2006-11-08 09:35:00,0.66876,0.66974,0.66876,0.66953,536400007.0
2006-11-08 09:40:00,0.66952,0.66968,0.66945,0.66955,452499996.0
2006-11-08 09:45:00,0.66957,0.67021,0.6694,0.67004,357599999.0
2006-11-08 09:50:00,0.67004,0.67012,0.66974,0.66992,405900003.0
2006-11-08 09:55:00,0.66978,0.67,0.66966,0.66976,375999997.0
2006-11-08 10:00:00,0.66977,0.66984,0.66925,0.6693,391600002.0
2006-11-08 10:05:00,0.66919,0.66945,0.66898,0.66945,483800000.0
2006-11-08 10:10:00,0.66947,0.66955,0.66906,0.66939,383899996.0
2006-11-08 10:15:00,0.66928,0.66964,0.66925,0.66955,480199996.0
2006-11-08 10:20:00,0.66951,0.66959,0.66913,0.6693,390600000.0
2006-11-08 10:25:00,0.66925,0.6693,0.66898,0.66926,347000000.0
2006-11-08 10:30:00,0.66927,0.66935,0.66868,0.66932,485399994.0
2006-11-08 10:35:00,0.66935,0.66943,0.66909,0.66913,374999998.0
2006-11-08 10:40:00,0.66927,0.66947,0.66905,0.66947,441299998.0
2006-11-08 10:45:00,0.66953,0.66982,0.66935,0.66963,433999995.0
2006-11-08 10:50:00,0.66972,0.66985,0.66911,0.66961,612999997.0
2006-11-08 10:55:00,0.6696,0.67013,0.66931,0.67003,515400002.0
2006-11-08 11:00:00,0.67004,0.67036,0.66927,0.66947,527300002.0
2006-11-08 11:05:00,0.6696,0.67001,0.66948,0.66989,355699995.0
2006-11-08 11:10:00,0.66978,0.66985,0.66941,0.66957,489500001.0
2006-11-08 11:15:00,0.66971,0.67014,0.66953,0.66961,524499994.0
2006-11-08 11:20:00,0.66969,0.66991,0.66934,0.66948,339800002.0
2006-11-08 11:25:00,0.66942,0.66986,0.6694,0.66976,401000001.0
2006-11-08 11:30:00,0.66982,0.66991,0.66964,0.66969,385400001.0
2006-11-08 11:35:00,0.66959,0.66959,0.66928,0.66957,505299999.0
2006-11-08 11:40:00,0.66954,0.66978,0.66926,0.66936,475499998.0
2006-11-08 11:45:00,0.66927,0.66935,0.66892,0.66912,392500000.0
2006-11-08 11:50:00,0.66918,0.66923,0.66897,0.66914,436999997.0
2006-11-08 11:55:00,0.6691,0.66918,0.66893,0.66912,352799999.0
2006-11-08 12:00:00,0.66882,0.66923,0.66882,0.66908,339999999.0
2006-11-08 12:05:00,0.6691,0.6692,0.66904,0.66915,437599999.0
2006-11-08 12:10:00,0.6691,0.66915,0.66861,0.669,412699996.0
2006-11-08 12:15:00,0.66902,0.66918,0.66885,0.66888,434099998.0
2006-11-08 12:20:00,0.66895,0.66906,0.66841,0.66841,367200000.0
2006-11-08 12:25:00,0.66841,0.66853,0.66802,0.66852,403699999.0
2006-11-08 12:30:00,0.66853,0.66853,0.6681,0.66823,561399996.0
2006-11-08 12:35:00,0.66817,0.66817,0.66766,0.66795,424899998.0
2006-11-08 12:40:00,0.66794,0.66821,0.66784,0.66806,356500001.0
2006-11-08 12:45:00,0.66797,0.66814,0.66788,0.66801,334599996.0
2006-11-08 12:50:00,0.66798,0.66829,0.66798,0.6681,501400002.0
2006-11-08 12:55:00,0.66802,0.66819,0.66772,0.66787,312900000.0
2006-11-08 13:00:00,0.66772,0.66772,0.66711,0.66753,424399998.0
2006-11-08 13:05:00,0.66751,0.66754,0.66702,0.66731,498500002.0
2006-11-08 13:10:00,0.66746,0.66809,0.6674,0.66765,445800001.0
2006-11-08 13:15:00,0.66763,0.66788,0.66755,0.66764,392299999.0
2006-11-08 13:20:00,0.6676,0.66782,0.66743,0.66761,424399999.0
2006-11-08 13:25:00,0.66775,0.66786,0.6675,0.66782,400500000.0
2006-11-08 13:30:00,0.66778,0.66831,0.66778,0.66822,397000003.0
2006-11-08 13:35:00,0.66827,0.66875,0.66819,0.66875,524700005.0
2006-11-08 13:40:00,0.66872,0.66872,0.66844,0.6686,494699998.0
2006-11-08 13:45:00,0.66862,0.66898,0.6686,0.6688,438799998.0
2006-11-08 13:50:00,0.66886,0.66946,0.66877,0.66888,468200003.0
2006-11-08 13:55:00,0.66904,0.66921,0.66882,0.66896,474199997.0
2006-11-08 14:00:00,0.66903,0.6692,0.66882,0.66908,362599997.0
2006-11-08 14:05:00,0.66907,0.66917,0.66864,0.66865,485699999.0
2006-11-08 14:10:00,0.66877,0.66884,0.66846,0.66853,399999998.0
2006-11-08 14:15:00,0.6685,0.66887,0.66845,0.66877,523899994.0
2006-11-08 14:20:00,0.66866,0.66866,0.66819,0.6684,350699996.0
2006-11-08 14:25:00,0.66845,0.66845,0.66813,0.66835,335899999.0
2006-11-08 14:30:00,0.66834,0.66892,0.66832,0.66889,423199997.0
2006-11-08 14:35:00,0.66879,0.66912,0.66865,0.66882,516600002.0
2006-11-08 14:40:00,0.66879,0.66879,0.66817,0.66852,329899999.0
2006-11-08 14:45:00,0.66849,0.6687,0.66838,0.6685,580799999.0
2006-11-08 14:50:00,0.6684,0.66852,0.66812,0.66828,350200000.0
2006-11-08 14:55:00,0.66824,0.66833,0.66768,0.66785,390400000.0
2006-11-08 15:00:00,0.66798,0.66835,0.66785,0.66805,481999997.0
2006-11-08 15:05:00,0.66799,0.66823,0.66775,0.66798,597899997.0
2006-11-08 15:10:00,0.66803,0.6683,0.66785,0.6683,387299997.0
2006-11-08 15:15:00,0.66837,0.6684,0.66805,0.66831,435899997.0
2006-11-08 15:20:00,0.66838,0.66859,0.66805,0.66817,606800002.0
2006-11-08 15:25:00,0.66821,0.66821,0.66786,0.6679,450600002.0
2006-11-08 15:30:00,0.66792,0.66793,0.6675,0.66767,368400002.0
2006-11-08 15:35:00,0.66769,0.66781,0.66755,0.66768,382399999.0
2006-11-08 15:40:00,0.66753,0.66761,0.66704,0.66743,491400004.0
2006-11-08 15:45:00,0.66746,0.66757,0.66722,0.66755,321900001.0
2006-11-08 15:50:00,0.6674,0.66782,0.6673,0.66768,326100002.0
2006-11-08 15:55:00,0.66779,0.66804,0.66749,0.66797,473299998.0
2006-11-08 16:00:00,0.66802,0.66827,0.66797,0.66811,494199999.0
2006-11-08 16:05:00,0.66799,0.6682,0.66796,0.66811,438699999.0
2006-11-08 16:10:00,0.66812,0.66812,0.66695,0.66708,519900000.0
2006-11-08 16:15:00,0.66696,0.66702,0.6665,0.66688,561200001.0
2006-11-08 16:20:00,0.66701,0.66758,0.66696,0.66757,522200000.0
2006-11-08 16:25:00,0.66751,0.66761,0.66716,0.66757,446299993.0
2006-11-08 16:30:00,0.66755,0.66773,0.66727,0.66727,400299999.0
2006-11-08 16:35:00,0.66733,0.66743,0.66693,0.66711,425100004.0
2006-11-08 16:40:00,0.66725,0.66743,0.66709,0.66727,351900000.0
2006-11-08 16:45:00,0.66734,0.66742,0.66714,0.6672,474599999.0
2006-11-08 16:50:00,0.6672,0.66765,0.6672,0.66758,426700002.0
2006-11-08 16:55:00,0.66758,0.66765,0.66703,0.66746,426700001.0
2006-11-08 17:00:00,0.66751,0.66794,0.66739,0.66785,413599998.0
2006-11-08 17:05:00,0.66781,0.66803,0.66769,0.66802,501100005.0
2006-11-08 17:10:00,0.66773,0.66813,0.66753,0.668,386599998.0
2006-11-08 17:15:00,0.66797,0.66797,0.66727,0.66741,461399996.0
2006-11-08 17:20:00,0.66742,0.66765,0.66723,0.66746,418899995.0
2006-11-08 17:25:00,0.66739,0.66777,0.66734,0.66748,392800000.0
2006-11-08 17:30:00,0.66735,0.66785,0.66724,0.66778,453099999.0
2006-11-08 17:35:00,0.66758,0.66767,0.6673,0.66761,413999999.0
2006-11-08 17:40:00,0.66743,0.66754,0.66703,0.66715,343499998.0
2006-11-08 17:45:00,0.66709,0.66725,0.66676,0.66716,443099997.0
2006-11-08 17:50:00,0.66712,0.66723,0.66657,0.66668,443799999.0
2006-11-08 17:55:00,0.66652,0.66682,0.66588,0.6659,418600000.0
2006-11-08 18:00:00,0.6659,0.66645,0.6659,0.6664,823000004.0
2006-11-08 18:05:00,0.66642,0.66671,0.66621,0.66671,1133199995.0
2006-11-08 18:10:00,0.66673,0.66704,0.66665,0.66702,526599994.0
2006-11-08 18:15:00,0.667,0.66727,0.66689,0.66689,1154200004.0
2006-11-08 18:20:00,0.66687,0.66709,0.66676,0.66695,790299997.0
2006-11-08 18:25:00,0.6669,0.66706,0.66657,0.6666,1043399997.0
2006-11-08 18:30:00,0.66651,0.66687,0.66645,0.6668,701499995.0
2006-11-08 18:35:00,0.6669,0.66734,0.6669,0.66724,775699994.0
2006-11-08 18:40:00,0.66729,0.66752,0.6672,0.66746,1431899993.0
2006-11-08 18:45:00,0.6676,0.6678,0.6674,0.66761,1129699997.0
2006-11-08 18:50:00,0.66768,0.668,0.66754,0.66782,463500002.0
2006-11-08 18:55:00,0.6679,0.668,0.66745,0.66775,667799997.0
2006-11-08 19:00:00,0.6677,0.66785,0.66744,0.66759,630599999.0
2006-11-08 19:05:00,0.66761,0.66782,0.66732,0.66742,790699993.0
2006-11-08 19:10:00,0.66744,0.66753,0.66737,0.6674,403200000.0
2006-11-08 19:15:00,0.66743,0.66787,0.66732,0.66765,490500000.0
2006-11-08 19:20:00,0.66768,0.66781,0.6674,0.6674,525799997.0
2006-11-08 19:25:00,0.66743,0.66755,0.66715,0.66727,662700002.0
2006-11-08 19:30:00,0.66735,0.66745,0.66712,0.66725,434499995.0
2006-11-08 19:35:00,0.66728,0.66767,0.66717,0.66755,754499995.0
2006-11-08 19:40:00,0.66768,0.66811,0.6676,0.66802,495600005.0
2006-11-08 19:45:00,0.66804,0.66823,0.66785,0.66792,473899997.0
2006-11-08 19:50:00,0.66812,0.66822,0.66793,0.66822,727500004.0
2006-11-08 19:55:00,0.66813,0.66821,0.66772,0.66775,897300001.0
2006-11-08 20:00:00,0.66775,0.66795,0.66754,0.66758,747099999.0
2006-11-08 20:05:00,0.66757,0.66785,0.66738,0.66777,762400000.0
2006-11-08 20:10:00,0.66775,0.66797,0.66735,0.66792,548199995.0
2006-11-08 20:15:00,0.66782,0.66795,0.66772,0.6679,949799994.0
2006-11-08 20:20:00,0.668,0.66815,0.66757,0.66815,553099998.0
2006-11-08 20:25:00,0.6681,0.6681,0.66785,0.66787,653700001.0
2006-11-08 20:30:00,0.66785,0.66816,0.6678,0.66812,1011200000.0
2006-11-08 20:35:00,0.6681,0.66823,0.66789,0.66818,659999996.0
2006-11-08 20:40:00,0.66813,0.6683,0.66802,0.66825,593599999.0
2006-11-08 20:45:00,0.6682,0.66825,0.6681,0.6682,454400000.0
2006-11-08 20:50:00,0.66816,0.66816,0.66785,0.66795,815599997.0
2006-11-08 20:55:00,0.66798,0.6682,0.66775,0.6681,842499993.0
2006-11-08 21:00:00,0.66815,0.6683,0.66808,0.66815,545599998.0
2006-11-08 21:05:00,0.66822,0.6683,0.66805,0.66825,595700000.0
2006-11-08 21:10:00,0.6681,0.66842,0.66804,0.66838,460400002.0
2006-11-08 21:15:00,0.66843,0.66857,0.66814,0.66848,786999992.0
2006-11-08 21:20:00,0.66855,0.66875,0.66827,0.66839,759100001.0
2006-11-08 21:25:00,0.6684,0.66855,0.66825,0.66835,451900002.0
2006-11-08 21:30:00,0.66844,0.66865,0.66842,0.66842,435799999.0
2006-11-08 21:35:00,0.66848,0.66855,0.66833,0.6685,637799997.0
2006-11-08 21:40:00,0.66855,0.6686,0.66827,0.66827,552799996.0
2006-11-08 21:45:00,0.66842,0.66859,0.6683,0.66838,430999999.0
2006-11-08 21:50:00,0.66845,0.66867,0.66834,0.66867,483499999.0
2006-11-08 21:55:00,0.66875,0.66892,0.66862,0.66864,426100002.0
2006-11-08 22:00:00,0.66858,0.6687,0.66831,0.66854,441900002.0
2006-11-08 22:05:00,0.66859,0.66881,0.66845,0.66872,490099999.0
2006-11-08 22:10:00,0.66871,0.66881,0.66841,0.66873,478500000.0
2006-11-08 22:15:00,0.66872,0.66907,0.66858,0.66899,488299999.0
2006-11-08 22:20:00,0.66902,0.66903,0.66883,0.66903,561800001.0
2006-11-08 22:25:00,0.66895,0.66908,0.66881,0.66881,434099994.0
2006-11-08 22:30:00,0.66887,0.66907,0.66868,0.66894,460200000.0
2006-11-08 22:35:00,0.66898,0.66905,0.66875,0.66895,425799996.0
2006-11-08 22:40:00,0.6689,0.669,0.66867,0.66867,484100002.0
2006-11-08 22:45:00,0.66882,0.66902,0.6687,0.66878,699899999.0
2006-11-08 22:50:00,0.66895,0.66895,0.66828,0.66838,630699998.0
2006-11-08 22:55:00,0.66835,0.66858,0.66787,0.6681,645199997.0
2006-11-08 23:00:00,0.66815,0.66851,0.6681,0.66833,411199996.0
2006-11-08 23:05:00,0.66844,0.66854,0.66818,0.66839,401899997.0
2006-11-08 23:10:00,0.66839,0.66843,0.66822,0.66822,373700001.0
2006-11-08 23:15:00,0.66823,0.66835,0.66813,0.6683,339199996.0
2006-11-08 23:20:00,0.66837,0.66859,0.66829,0.66856,324700001.0
2006-11-08 23:25:00,0.66854,0.66863,0.66819,0.66827,404299997.0
2006-11-08 23:30:00,0.66828,0.66851,0.66799,0.66808,324599999.0
2006-11-08 23:35:00,0.66816,0.66833,0.66802,0.66811,426499998.0
2006-11-08 23:40:00,0.66801,0.66803,0.66724,0.66762,331200001.0
2006-11-08 23:45:00,0.66737,0.66737,0.66514,0.66562,519199996.0
2006-11-08 23:50:00,0.66563,0.66619,0.66563,0.666,457100002.0
2006-11-08 23:55:00,0.66616,0.66618,0.66519,0.66522,474000000.0
2006-11-09 00:00:00,0.66525,0.66563,0.66525,0.66555,428900002.0
2006-11-09 00:05:00,0.66558,0.66571,0.66528,0.66571,340099996.0
2006-11-09 00:10:00,0.66525,0.66578,0.66525,0.66578,455300000.0
2006-11-09 00:15:00,0.66578,0.66581,0.66556,0.66571,440600000.0
2006-11-09 00:20:00,0.66571,0.66585,0.66542,0.66576,453799999.0
2006-11-09 00:25:00,0.66575,0.66581,0.66552,0.6656,410699999.0
2006-11-09 00:30:00,0.66586,0.66637,0.66561,0.66626,429199998.0
2006-11-09 00:35:00,0.66625,0.66651,0.66621,0.66643,520999999.0
2006-11-09 00:40:00,0.6664,0.66645,0.66618,0.66628,362500000.0
2006-11-09 00:45:00,0.66633,0.66656,0.66625,0.66635,432399999.0
2006-11-09 00:50:00,0.66631,0.66643,0.66613,0.66621,373200000.0
2006-11-09 00:55:00,0.66613,0.66622,0.66595,0.66613,469200000.0
2006-11-09 01:00:00,0.66605,0.66615,0.66597,0.66614,278499999.0
2006-11-09 01:05:00,0.66607,0.66627,0.66589,0.66595,331300000.0
2006-11-09 01:10:00,0.66593,0.6663,0.66593,0.66622,401200003.0
2006-11-09 01:15:00,0.66621,0.66626,0.66596,0.66614,359400002.0
2006-11-09 01:20:00,0.66605,0.66605,0.66578,0.66604,386099999.0
2006-11-09 01:25:00,0.66598,0.66598,0.66567,0.66567,446999996.0
2006-11-09 01:30:00,0.66575,0.66624,0.66565,0.66624,352399999.0
2006-11-09 01:35:00,0.66628,0.66645,0.66613,0.66631,315400001.0
2006-11-09 01:40:00,0.6665,0.66652,0.66635,0.66648,275499999.0
2006-11-09 01:45:00,0.6665,0.66681,0.66635,0.6668,392099997.0
2006-11-09 01:50:00,0.66677,0.6671,0.66655,0.6667,287000002.0
2006-11-09 01:55:00,0.66631,0.66676,0.66617,0.66664,377800000.0
2006-11-09 02:00:00,0.66656,0.66673,0.66647,0.66659,499900002.0
2006-11-09 02:05:00,0.66668,0.66675,0.66653,0.66664,301499999.0
2006-11-09 02:10:00,0.66666,0.6669,0.66651,0.6668,368900003.0
2006-11-09 02:15:00,0.66673,0.6669,0.66651,0.66677,489999998.0
2006-11-09 02:20:00,0.66698,0.66706,0.66649,0.6666,473500003.0
2006-11-09 02:25:00,0.66665,0.6667,0.66621,0.66625,440299999.0
2006-11-09 02:30:00,0.66611,0.66611,0.66557,0.66572,485600002.0
2006-11-09 02:35:00,0.6657,0.66639,0.6657,0.66607,339899999.0
2006-11-09 02:40:00,0.66588,0.66594,0.66556,0.66563,446200000.0
2006-11-09 02:45:00,0.6658,0.66605,0.66565,0.666,290100002.0
2006-11-09 02:50:00,0.66603,0.66603,0.66568,0.66569,474699997.0
2006-11-09 02:55:00,0.66561,0.66573,0.66536,0.66537,480699997.0
2006-11-09 03:00:00,0.66538,0.66578,0.66538,0.66577,453499998.0
2006-11-09 03:05:00,0.66575,0.66595,0.66559,0.66578,550200001.0
2006-11-09 03:10:00,0.66564,0.66585,0.66525,0.6658,357900003.0
2006-11-09 03:15:00,0.66576,0.666,0.6656,0.6659,386200001.0
2006-11-09 03:20:00,0.66623,0.66631,0.66563,0.66605,555199999.0
2006-11-09 03:25:00,0.66609,0.6663,0.66604,0.66627,334599998.0
2006-11-09 03:30:00,0.6663,0.66649,0.6663,0.66638,380200001.0
2006-11-09 03:35:00,0.66646,0.66651,0.66612,0.6664,509099995.0
2006-11-09 03:40:00,0.66626,0.6664,0.66616,0.66625,368400002.0
2006-11-09 03:45:00,0.66635,0.66635,0.66592,0.6661,354499999.0
2006-11-09 03:50:00,0.66593,0.666,0.66538,0.66565,448099998.0
2006-11-09 03:55:00,0.66546,0.66546,0.66512,0.66533,512099999.0
2006-11-09 04:00:00,0.66526,0.66532,0.66468,0.6649,480099997.0
2006-11-09 04:05:00,0.66489,0.66509,0.66445,0.66462,603000004.0
2006-11-09 04:10:00,0.66466,0.66502,0.66456,0.6649,400999997.0
2006-11-09 04:15:00,0.66496,0.66521,0.6649,0.66512,375699998.0
2006-11-09 04:20:00,0.66532,0.66594,0.66516,0.66552,555700000.0
2006-11-09 04:25:00,0.66556,0.66586,0.66547,0.66576,450599999.0
2006-11-09 04:30:00,0.66588,0.666,0.66516,0.66516,427199998.0
2006-11-09 04:35:00,0.66509,0.66526,0.66471,0.66498,460899999.0
2006-11-09 04:40:00,0.66502,0.66515,0.66477,0.66505,407900000.0
2006-11-09 04:45:00,0.66498,0.66525,0.66498,0.66515,539199991.0
2006-11-09 04:50:00,0.66522,0.66522,0.66494,0.66512,362000000.0
2006-11-09 04:55:00,0.66518,0.66563,0.66512,0.66551,424299998.0
2006-11-09 05:00:00,0.66553,0.6656,0.66502,0.66542,327599999.0
2006-11-09 05:05:00,0.66538,0.66548,0.66528,0.66537,440599997.0
2006-11-09 05:10:00,0.66522,0.6655,0.66491,0.66531,409899999.0
2006-11-09 05:15:00,0.66536,0.66538,0.66514,0.66538,375800000.0
2006-11-09 05:20:00,0.6652,0.66526,0.66502,0.6652,328400002.0
2006-11-09 05:25:00,0.6651,0.6655,0.66508,0.6655,453200000.0
2006-11-09 05:30:00,0.66544,0.66557,0.66512,0.66521,432600003.0
2006-11-09 05:35:00,0.66523,0.66528,0.66483,0.66483,384999999.0
2006-11-09 05:40:00,0.6649,0.66506,0.66442,0.66442,513099998.0
2006-11-09 05:45:00,0.66439,0.66512,0.66435,0.66507,476899992.0
2006-11-09 05:50:00,0.66502,0.66528,0.66493,0.66503,462900002.0
2006-11-09 05:55:00,0.665,0.66515,0.66485,0.66505,332899999.0
2006-11-09 06:00:00,0.66494,0.66513,0.66492,0.665,362099997.0
2006-11-09 06:05:00,0.66508,0.66515,0.66491,0.66515,445600002.0
2006-11-09 06:10:00,0.66513,0.66525,0.66494,0.6651,287099996.0
2006-11-09 06:15:00,0.66508,0.66511,0.6648,0.66507,366199999.0
2006-11-09 06:20:00,0.665,0.66527,0.665,0.66503,354100001.0
2006-11-09 06:25:00,0.66505,0.66528,0.66505,0.66527,544000002.0
2006-11-09 06:30:00,0.66521,0.66551,0.66493,0.66517,385700000.0
2006-11-09 06:35:00,0.6652,0.66547,0.6652,0.66547,294999998.0
2006-11-09 06:40:00,0.66527,0.66538,0.66494,0.66505,338699999.0
2006-11-09 06:45:00,0.66506,0.66517,0.66487,0.665,493899999.0
2006-11-09 06:50:00,0.66507,0.66526,0.66488,0.6651,419399998.0
2006-11-09 06:55:00,0.66511,0.66547,0.665,0.66545,478599999.0
2006-11-09 07:00:00,0.66543,0.66547,0.66527,0.66541,358999999.0
2006-11-09 07:05:00,0.66524,0.66537,0.66489,0.66521,474199996.0
2006-11-09 07:10:00,0.66513,0.66514,0.66452,0.665,478800003.0
2006-11-09 07:15:00,0.66497,0.66504,0.66477,0.6649,301299999.0
2006-11-09 07:20:00,0.66497,0.665,0.66475,0.66479,376600000.0
2006-11-09 07:25:00,0.66477,0.66504,0.66465,0.66498,487599993.0
2006-11-09 07:30:00,0.66495,0.6652,0.66484,0.66516,471899998.0
2006-11-09 07:35:00,0.66505,0.66522,0.66489,0.66491,389400001.0
2006-11-09 07:40:00,0.6649,0.66511,0.66481,0.66498,346499997.0
2006-11-09 07:45:00,0.66497,0.66504,0.66474,0.6648,499700004.0
2006-11-09 07:50:00,0.66496,0.66504,0.6647,0.66478,416799999.0
2006-11-09 07:55:00,0.66483,0.66515,0.66461,0.6651,392999997.0
2006-11-09 08:00:00,0.66496,0.66518,0.66472,0.66477,495900000.0
2006-11-09 08:05:00,0.66481,0.66516,0.66453,0.6651,531699997.0
2006-11-09 08:10:00,0.66519,0.6653,0.66491,0.66521,373999999.0
2006-11-09 08:15:00,0.66518,0.66538,0.66518,0.66527,537800001.0
2006-11-09 08:20:00,0.66531,0.66531,0.66498,0.66525,358100002.0
2006-11-09 08:25:00,0.6652,0.66545,0.66497,0.6653,239500001.0
2006-11-09 08:30:00,0.6654,0.66561,0.66515,0.66561,527899998.0
2006-11-09 08:35:00,0.66554,0.66587,0.66551,0.6658,379699999.0
2006-11-09 08:40:00,0.6658,0.66587,0.66555,0.6656,341400000.0
2006-11-09 08:45:00,0.66571,0.6658,0.66552,0.66567,241299998.0
2006-11-09 08:50:00,0.66576,0.66577,0.66555,0.66567,511900000.0
2006-11-09 08:55:00,0.66568,0.66568,0.6654,0.66562,314999998.0
2006-11-09 09:00:00,0.66555,0.66568,0.6652,0.66553,457000000.0
2006-11-09 09:05:00,0.66552,0.66577,0.66551,0.66552,491499996.0
2006-11-09 09:10:00,0.66554,0.66582,0.66545,0.66567,511899998.0
2006-11-09 09:15:00,0.66565,0.66611,0.66562,0.66594,402900000.0
2006-11-09 09:20:00,0.66594,0.66607,0.66575,0.66591,379099997.0
2006-11-09 09:25:00,0.66596,0.66598,0.66573,0.66593,275700000.0
2006-11-09 09:30:00,0.66594,0.66597,0.66478,0.66484,400300000.0
2006-11-09 09:35:00,0.66468,0.66476,0.66406,0.66446,628499999.0
2006-11-09 09:40:00,0.66445,0.66445,0.66372,0.66403,405699999.0
2006-11-09 09:45:00,0.66377,0.6643,0.66376,0.66411,345100001.0
2006-11-09 09:50:00,0.66417,0.66427,0.664,0.66427,347899999.0
2006-11-09 09:55:00,0.6641,0.6642,0.66383,0.6642,469800002.0
2006-11-09 10:00:00,0.66422,0.6646,0.66416,0.66444,467100001.0
2006-11-09 10:05:00,0.6645,0.66506,0.6645,0.66505,504399999.0
2006-11-09 10:10:00,0.66498,0.66518,0.66492,0.66502,279499997.0
2006-11-09 10:15:00,0.66505,0.66518,0.66498,0.66507,397499999.0
2006-11-09 10:20:00,0.66488,0.66488,0.66419,0.66419,556000001.0
2006-11-09 10:25:00,0.66411,0.66442,0.66409,0.66409,355199997.0
2006-11-09 10:30:00,0.66403,0.66427,0.66391,0.66413,345599998.0
2006-11-09 10:35:00,0.66404,0.6644,0.66383,0.6642,490699999.0
2006-11-09 10:40:00,0.66428,0.66438,0.6641,0.6643,510499997.0
2006-11-09 10:45:00,0.66435,0.66445,0.66397,0.6644,503199998.0
2006-11-09 10:50:00,0.66448,0.66459,0.6642,0.66456,360799996.0
2006-11-09 10:55:00,0.66455,0.66455,0.66425,0.66425,367799999.0
2006-11-09 11:00:00,0.66415,0.66427,0.66388,0.66391,552900001.0
2006-11-09 11:05:00,0.66405,0.66423,0.66395,0.66423,334500002.0
2006-11-09 11:10:00,0.66417,0.66422,0.66373,0.66374,535099992.0
2006-11-09 11:15:00,0.66386,0.66419,0.66361,0.66412,490900000.0
2006-11-09 11:20:00,0.66406,0.66433,0.66395,0.66418,460199997.0
2006-11-09 11:25:00,0.66409,0.66426,0.66401,0.66415,520299994.0
2006-11-09 11:30:00,0.66431,0.66487,0.66412,0.66415,471599999.0
2006-11-09 11:35:00,0.66418,0.66433,0.66406,0.66413,541499999.0
2006-11-09 11:40:00,0.66398,0.6642,0.66376,0.66397,408400002.0
2006-11-09 11:45:00,0.66385,0.66402,0.66364,0.66382,505700001.0
2006-11-09 11:50:00,0.66377,0.66406,0.66368,0.66382,369800000.0
2006-11-09 11:55:00,0.6638,0.66402,0.66338,0.66346,518199999.0
2006-11-09 12:00:00,0.6638,0.6638,0.66307,0.66318,467600000.0
2006-11-09 12:05:00,0.66318,0.66341,0.66313,0.66332,398199998.0
2006-11-09 12:10:00,0.66329,0.66345,0.6632,0.6633,381300000.0
2006-11-09 12:15:00,0.66335,0.66348,0.6632,0.6632,442199999.0
2006-11-09 12:20:00,0.66331,0.66331,0.66281,0.66307,379299996.0
2006-11-09 12:25:00,0.66307,0.66344,0.66307,0.66328,339900001.0
2006-11-09 12:30:00,0.66325,0.66374,0.66325,0.66347,420800001.0
2006-11-09 12:35:00,0.66343,0.66365,0.66313,0.66337,432499998.0
2006-11-09 12:40:00,0.66332,0.6636,0.66301,0.66303,432300000.0
2006-11-09 12:45:00,0.66345,0.66423,0.6634,0.66404,358099999.0
2006-11-09 12:50:00,0.66394,0.66415,0.66372,0.66406,477099997.0
2006-11-09 12:55:00,0.66387,0.66405,0.66343,0.6637,516899998.0
2006-11-09 13:00:00,0.66357,0.66402,0.66342,0.6636,416599997.0
2006-11-09 13:05:00,0.66355,0.66377,0.66313,0.66366,523100005.0
2006-11-09 13:10:00,0.66374,0.66387,0.66356,0.66385,408499995.0
2006-11-09 13:15:00,0.66384,0.66384,0.66351,0.66367,278500001.0
2006-11-09 13:20:00,0.66378,0.66393,0.66336,0.66344,418500001.0
2006-11-09 13:25:00,0.66385,0.66387,0.66328,0.66343,525000002.0
2006-11-09 13:30:00,0.66327,0.66357,0.6632,0.66353,367600002.0
2006-11-09 13:35:00,0.66371,0.66384,0.66346,0.6635,478699998.0
2006-11-09 13:40:00,0.6635,0.66385,0.66347,0.66375,436600000.0
2006-11-09 13:45:00,0.66374,0.6641,0.66374,0.66393,384900000.0
2006-11-09 13:50:00,0.66395,0.664,0.66325,0.66397,410299997.0
2006-11-09 13:55:00,0.66389,0.66399,0.66341,0.66364,356200000.0
2006-11-09 14:00:00,0.66364,0.66401,0.66344,0.66392,443000000.0
2006-11-09 14:05:00,0.6639,0.66408,0.66376,0.66383,437099997.0
2006-11-09 14:10:00,0.66394,0.66406,0.6637,0.66383,293599998.0
2006-11-09 14:15:00,0.66378,0.66385,0.66361,0.66367,470299997.0
2006-11-09 14:20:00,0.66355,0.66367,0.66337,0.66348,385999998.0
2006-11-09 14:25:00,0.66351,0.66355,0.66304,0.66352,448499998.0
2006-11-09 14:30:00,0.6636,0.6638,0.66345,0.66376,366000000.0
2006-11-09 14:35:00,0.66372,0.66381,0.66335,0.66353,408200000.0
2006-11-09 14:40:00,0.66358,0.6636,0.66332,0.66341,472699999.0
2006-11-09 14:45:00,0.66319,0.6634,0.66287,0.66337,566199997.0
2006-11-09 14:50:00,0.66334,0.66372,0.66332,0.66372,410100001.0
2006-11-09 14:55:00,0.66352,0.66385,0.66336,0.66385,414000000.0
2006-11-09 15:00:00,0.66388,0.66411,0.66387,0.66407,439100002.0
2006-11-09 15:05:00,0.66401,0.66411,0.66384,0.66392,441200002.0
2006-11-09 15:10:00,0.664,0.66411,0.6639,0.66403,400099996.0
2006-11-09 15:15:00,0.66407,0.6641,0.66385,0.66404,511700000.0
2006-11-09 15:20:00,0.66403,0.66405,0.66364,0.66382,466300000.0
2006-11-09 15:25:00,0.66385,0.66395,0.66365,0.66365,430700001.0
2006-11-09 15:30:00,0.66361,0.66397,0.6635,0.66389,424399996.0
2006-11-09 15:35:00,0.66381,0.66381,0.66243,0.66273,360499997.0
2006-11-09 15:40:00,0.66284,0.66294,0.66229,0.66262,407600001.0
2006-11-09 15:45:00,0.66256,0.66273,0.66212,0.6624,573200001.0
2006-11-09 15:50:00,0.66242,0.66324,0.66242,0.6629,459500000.0
2006-11-09 15:55:00,0.6629,0.66308,0.66285,0.66305,329499999.0
2006-11-09 16:00:00,0.66295,0.66319,0.66288,0.66319,341899996.0
2006-11-09 16:05:00,0.66308,0.66319,0.66294,0.66301,314899998.0
2006-11-09 16:10:00,0.66299,0.66308,0.66271,0.66294,428400000.0
2006-11-09 16:15:00,0.66296,0.6631,0.66254,0.66292,602900002.0
2006-11-09 16:20:00,0.66308,0.66333,0.66298,0.66323,426899997.0
2006-11-09 16:25:00,0.66328,0.6634,0.66299,0.66304,410600000.0
2006-11-09 16:30:00,0.66304,0.66327,0.66287,0.66287,476899998.0
2006-11-09 16:35:00,0.66294,0.66307,0.66258,0.66303,380200000.0
2006-11-09 16:40:00,0.66303,0.66341,0.663,0.66327,511600000.0
2006-11-09 16:45:00,0.66338,0.66348,0.66329,0.6634,444899997.0
2006-11-09 16:50:00,0.66335,0.6635,0.66315,0.66325,376500000.0
2006-11-09 16:55:00,0.66321,0.66328,0.6629,0.66317,419099999.0
2006-11-09 17:00:00,0.66314,0.66385,0.66312,0.66353,511200000.0
2006-11-09 17:05:00,0.66346,0.66417,0.66304,0.6639,421800001.0
2006-11-09 17:10:00,0.66387,0.66436,0.66378,0.6642,404499999.0
2006-11-09 17:15:00,0.66399,0.66417,0.66332,0.66332,589700004.0
2006-11-09 17:20:00,0.6634,0.66341,0.66293,0.663,385100000.0
2006-11-09 17:25:00,0.66292,0.66296,0.66263,0.66287,440800000.0
2006-11-09 17:30:00,0.66282,0.66284,0.66249,0.6625,490899999.0
2006-11-09 17:35:00,0.66227,0.66227,0.66141,0.66164,402600001.0
2006-11-09 17:40:00,0.66152,0.66189,0.66152,0.66183,445999998.0
2006-11-09 17:45:00,0.66193,0.6621,0.66169,0.66193,335799997.0
2006-11-09 17:50:00,0.66182,0.66182,0.661,0.66102,532199997.0
2006-11-09 17:55:00,0.66109,0.66157,0.66088,0.66148,555000004.0
2006-11-09 18:00:00,0.6614,0.66186,0.66135,0.66168,858100002.0
2006-11-09 18:05:00,0.66174,0.66204,0.66161,0.6618,866700002.0
2006-11-09 18:10:00,0.66174,0.66185,0.66166,0.66178,518199998.0
2006-11-09 18:15:00,0.66172,0.66235,0.66155,0.66224,1239800004.0
2006-11-09 18:20:00,0.66232,0.66346,0.66205,0.66328,922899997.0
2006-11-09 18:25:00,0.6634,0.66409,0.6634,0.66372,1051500003.0
2006-11-09 18:30:00,0.66372,0.66415,0.66339,0.66415,786999998.0
2006-11-09 18:35:00,0.66425,0.66431,0.66345,0.66374,826899997.0
2006-11-09 18:40:00,0.66385,0.66484,0.66385,0.66429,1439599992.0
2006-11-09 18:45:00,0.66439,0.66468,0.66422,0.66452,1065999997.0
2006-11-09 18:50:00,0.66453,0.66475,0.66418,0.66474,466400003.0
2006-11-09 18:55:00,0.66488,0.66497,0.66453,0.66465,562800003.0
2006-11-09 19:00:00,0.66464,0.66466,0.66385,0.66385,659099999.0
2006-11-09 19:05:00,0.6642,0.66481,0.6642,0.66465,820000004.0
2006-11-09 19:10:00,0.66454,0.66454,0.66389,0.6641,420600001.0
2006-11-09 19:15:00,0.66405,0.66411,0.66366,0.66395,482799996.0
2006-11-09 19:20:00,0.664,0.66418,0.66385,0.66385,566400004.0
2006-11-09 19:25:00,0.66388,0.66415,0.66362,0.6641,675200002.0
2006-11-09 19:30:00,0.66415,0.66425,0.66396,0.66413,430899997.0
2006-11-09 19:35:00,0.66414,0.66459,0.664,0.66445,795299999.0
2006-11-09 19:40:00,0.66453,0.66453,0.66407,0.66433,425000000.0
2006-11-09 19:45:00,0.66447,0.66524,0.66447,0.66492,424400004.0
2006-11-09 19:50:00,0.66508,0.66509,0.66471,0.66495,670599997.0
2006-11-09 19:55:00,0.66451,0.66505,0.66427,0.66475,971100003.0
2006-11-09 20:00:00,0.66477,0.6651,0.66471,0.66505,564599998.0
2006-11-09 20:05:00,0.66508,0.66516,0.66462,0.66485,884999998.0
2006-11-09 20:10:00,0.66485,0.66533,0.66485,0.66528,534300001.0
2006-11-09 20:15:00,0.66522,0.66535,0.66491,0.66522,869499998.0
2006-11-09 20:20:00,0.6653,0.66546,0.66512,0.66537,537899997.0
2006-11-09 20:25:00,0.66535,0.6654,0.66503,0.66535,625199996.0
2006-11-09 20:30:00,0.66535,0.66543,0.66524,0.66537,800799997.0
2006-11-09 20:35:00,0.66532,0.66536,0.66492,0.66512,699299996.0
2006-11-09 20:40:00,0.66509,0.66533,0.66498,0.66525,574299999.0
2006-11-09 20:45:00,0.6652,0.66536,0.66512,0.66522,406099999.0
2006-11-09 20:50:00,0.66523,0.6656,0.66519,0.66555,783299997.0
2006-11-09 20:55:00,0.6655,0.6658,0.66532,0.66552,761700000.0
2006-11-09 21:00:00,0.6655,0.66555,0.66538,0.66538,639000000.0
2006-11-09 21:05:00,0.66545,0.6655,0.66511,0.66535,518199999.0
2006-11-09 21:10:00,0.66532,0.6654,0.66439,0.66499,500600003.0
2006-11-09 21:15:00,0.66493,0.66517,0.6647,0.66502,802700000.0
2006-11-09 21:20:00,0.66515,0.66522,0.665,0.6652,637100001.0
2006-11-09 21:25:00,0.66518,0.66531,0.66481,0.66487,632400005.0
2006-11-09 21:30:00,0.66495,0.66532,0.66489,0.6652,426400002.0
2006-11-09 21:35:00,0.6652,0.6653,0.66471,0.66488,758399997.0
2006-11-09 21:40:00,0.66494,0.66495,0.6647,0.66475,557200002.0
2006-11-09 21:45:00,0.66488,0.66489,0.6646,0.66468,443100000.0
2006-11-09 21:50:00,0.66474,0.66507,0.6647,0.6648,459599995.0
2006-11-09 21:55:00,0.66482,0.66495,0.66445,0.66445,444899998.0
2006-11-09 22:00:00,0.66435,0.66465,0.66435,0.6645,238900000.0
2006-11-09 22:05:00,0.66424,0.6648,0.66424,0.6645,542999998.0
2006-11-09 22:10:00,0.66442,0.66451,0.66397,0.66405,483500001.0
2006-11-09 22:15:00,0.66402,0.66415,0.6639,0.664,504700000.0
2006-11-09 22:20:00,0.66409,0.66426,0.66387,0.66425,619199997.0
2006-11-09 22:25:00,0.66416,0.66446,0.66405,0.66408,386400000.0
2006-11-09 22:30:00,0.66423,0.6647,0.664,0.66457,478499998.0
2006-11-09 22:35:00,0.66459,0.66478,0.66445,0.66478,433500001.0
2006-11-09 22:40:00,0.6648,0.66498,0.66468,0.66482,523799996.0
2006-11-09 22:45:00,0.66488,0.66509,0.66465,0.665,720400000.0
2006-11-09 22:50:00,0.66502,0.66506,0.66443,0.66459,717900007.0
2006-11-09 22:55:00,0.66476,0.6651,0.66447,0.66454,477799999.0
2006-11-09 23:00:00,0.66469,0.66509,0.66468,0.66485,399499996.0
2006-11-09 23:05:00,0.6649,0.66516,0.66482,0.66485,382400000.0
2006-11-09 23:10:00,0.66481,0.66493,0.66451,0.66477,385100003.0
2006-11-09 23:15:00,0.66466,0.66494,0.66447,0.66487,370699999.0
2006-11-09 23:20:00,0.66493,0.66497,0.66475,0.66495,359699999.0
2006-11-09 23:25:00,0.66493,0.66495,0.66469,0.66487,523699997.0
2006-11-09 23:30:00,0.66485,0.66507,0.66477,0.66498,324600002.0
2006-11-09 23:35:00,0.66496,0.665,0.66477,0.66477,400400000.0
2006-11-09 23:40:00,0.66494,0.66507,0.66477,0.6648,296800001.0
2006-11-09 23:45:00,0.66493,0.66495,0.66479,0.6649,339299996.0
2006-11-09 23:50:00,0.66478,0.66506,0.66464,0.66488,428199996.0
2006-11-09 23:55:00,0.66482,0.66482,0.66433,0.66443,472200001.0
2006-11-10 00:00:00,0.66445,0.66481,0.66435,0.66474,350300000.0
2006-11-10 00:05:00,0.66469,0.66469,0.66445,0.66465,367700003.0
2006-11-10 00:10:00,0.66453,0.66477,0.66453,0.66475,438300002.0
2006-11-10 00:15:00,0.66473,0.66535,0.66469,0.66535,341699998.0
2006-11-10 00:20:00,0.66528,0.66547,0.66504,0.66547,356300000.0
2006-11-10 00:25:00,0.66551,0.6656,0.66526,0.66538,359499999.0
2006-11-10 00:30:00,0.66549,0.6655,0.6651,0.66535,447399998.0
2006-11-10 00:35:00,0.66529,0.66557,0.66502,0.66539,470499998.0
2006-11-10 00:40:00,0.66532,0.66549,0.66502,0.66524,306000000.0
2006-11-10 00:45:00,0.6652,0.66541,0.66517,0.66531,365299998.0
2006-11-10 00:50:00,0.66538,0.66559,0.66526,0.66552,474600000.0
2006-11-10 00:55:00,0.6655,0.66563,0.66541,0.6655,467099999.0
2006-11-10 01:00:00,0.66538,0.66563,0.66533,0.66546,418900007.0
2006-11-10 01:05:00,0.66548,0.66568,0.66517,0.66562,376900001.0
2006-11-10 01:10:00,0.66556,0.66577,0.66539,0.66556,387699997.0
2006-11-10 01:15:00,0.6657,0.66589,0.66564,0.66582,375099997.0
2006-11-10 01:20:00,0.66579,0.66594,0.66571,0.66577,359200000.0
2006-11-10 01:25:00,0.66575,0.66585,0.66554,0.66566,510999998.0
2006-11-10 01:30:00,0.66569,0.6658,0.6654,0.66567,327100002.0
2006-11-10 01:35:00,0.66567,0.66568,0.66534,0.6656,371900001.0
2006-11-10 01:40:00,0.66573,0.66576,0.66534,0.66545,411500002.0
2006-11-10 01:45:00,0.66555,0.6657,0.66518,0.6654,409899999.0
2006-11-10 01:50:00,0.66534,0.66549,0.66505,0.66527,294100002.0
2006-11-10 01:55:00,0.66515,0.6654,0.66479,0.66487,460699999.0
2006-11-10 02:00:00,0.66488,0.66507,0.66469,0.66482,447499999.0
2006-11-10 02:05:00,0.66487,0.66504,0.66477,0.66486,258900001.0
2006-11-10 02:10:00,0.66487,0.6651,0.66484,0.6649,290400002.0
2006-11-10 02:15:00,0.66485,0.66508,0.66478,0.66481,225100000.0
2006-11-10 02:20:00,0.66496,0.66533,0.66483,0.66515,531300000.0
2006-11-10 02:25:00,0.66516,0.66531,0.66496,0.66521,378900006.0
2006-11-10 02:30:00,0.66527,0.66544,0.66515,0.66538,379800001.0
2006-11-10 02:35:00,0.66527,0.66548,0.66514,0.66537,340599998.0
2006-11-10 02:40:00,0.6653,0.66539,0.6652,0.66533,367299997.0
2006-11-10 02:45:00,0.66541,0.6655,0.6653,0.66535,357699997.0
2006-11-10 02:50:00,0.66549,0.66586,0.66534,0.66586,618299995.0
2006-11-10 02:55:00,0.6658,0.66597,0.66557,0.66568,537300004.0
2006-11-10 03:00:00,0.66566,0.66589,0.66566,0.66573,542200002.0
2006-11-10 03:05:00,0.66564,0.66593,0.6656,0.6657,475499998.0
2006-11-10 03:10:00,0.66585,0.66598,0.66567,0.66585,349799999.0
2006-11-10 03:15:00,0.66564,0.66575,0.66539,0.66572,377900000.0
2006-11-10 03:20:00,0.66573,0.666,0.66566,0.666,386900000.0
2006-11-10 03:25:00,0.66605,0.66605,0.66568,0.66588,425899998.0
2006-11-10 03:30:00,0.66588,0.66596,0.66531,0.66535,415500004.0
2006-11-10 03:35:00,0.66535,0.66535,0.66502,0.66508,422000001.0
2006-11-10 03:40:00,0.66503,0.66514,0.66472,0.66473,421499999.0
2006-11-10 03:45:00,0.66475,0.66524,0.66453,0.66517,505700003.0
2006-11-10 03:50:00,0.66506,0.66519,0.66487,0.66519,459100001.0
2006-11-10 03:55:00,0.6651,0.6653,0.66488,0.66517,484899999.0
2006-11-10 04:00:00,0.66523,0.66545,0.66521,0.6653,386199997.0
2006-11-10 04:05:00,0.66525,0.6658,0.66525,0.6658,440800006.0
2006-11-10 04:10:00,0.66569,0.66576,0.66552,0.66552,428999999.0
2006-11-10 04:15:00,0.66565,0.66576,0.6651,0.6651,522800000.0
2006-11-10 04:20:00,0.66517,0.66522,0.66461,0.66475,591800001.0
2006-11-10 04:25:00,0.66499,0.66529,0.66486,0.66517,404599996.0
2006-11-10 04:30:00,0.66512,0.66565,0.66511,0.66536,452299997.0
2006-11-10 04:35:00,0.66543,0.66572,0.66522,0.66553,364899995.0
2006-11-10 04:40:00,0.66551,0.66553,0.66524,0.66535,355799997.0
2006-11-10 04:45:00,0.66536,0.66543,0.66513,0.66525,509299998.0
2006-11-10 04:50:00,0.66534,0.66545,0.66522,0.66538,302599997.0
2006-11-10 04:55:00,0.66535,0.66538,0.6651,0.66533,465900002.0
2006-11-10 05:00:00,0.6652,0.66542,0.66511,0.6654,516100000.0
2006-11-10 05:05:00,0.6651,0.66553,0.6651,0.66537,373600000.0
2006-11-10 05:10:00,0.66532,0.66544,0.66439,0.66455,403999994.0
2006-11-10 05:15:00,0.66452,0.66518,0.66452,0.66518,411699998.0
2006-11-10 05:20:00,0.6651,0.66532,0.66497,0.6652,369200001.0
2006-11-10 05:25:00,0.66507,0.66528,0.66492,0.66518,420900002.0
2006-11-10 05:30:00,0.66508,0.6652,0.66483,0.66483,441000000.0
2006-11-10 05:35:00,0.66505,0.66509,0.66481,0.66503,439599996.0
2006-11-10 05:40:00,0.66506,0.66516,0.66485,0.66502,402999997.0
2006-11-10 05:45:00,0.66504,0.66519,0.66466,0.66518,453200001.0
2006-11-10 05:50:00,0.66504,0.66522,0.66496,0.66505,345799999.0
2006-11-10 05:55:00,0.66498,0.66519,0.66492,0.66495,321100000.0
2006-11-10 06:00:00,0.66487,0.66515,0.66487,0.66505,349199996.0
2006-11-10 06:05:00,0.66515,0.66517,0.66499,0.66512,467199999.0
2006-11-10 06:10:00,0.66506,0.66526,0.66482,0.6651,397700001.0
2006-11-10 06:15:00,0.66512,0.66515,0.66486,0.6649,541699999.0
2006-11-10 06:20:00,0.66488,0.66501,0.6646,0.66475,341600001.0
2006-11-10 06:25:00,0.66473,0.6649,0.66465,0.6649,400000000.0
2006-11-10 06:30:00,0.66493,0.66511,0.6648,0.6648,402799998.0
2006-11-10 06:35:00,0.66481,0.665,0.6648,0.66495,347100000.0
2006-11-10 06:40:00,0.66489,0.66511,0.66478,0.66505,350000000.0
2006-11-10 06:45:00,0.665,0.6651,0.6649,0.66504,397700001.0
2006-11-10 06:50:00,0.66513,0.6652,0.6649,0.66492,348800000.0
2006-11-10 06:55:00,0.66502,0.66523,0.66471,0.66495,381300000.0
2006-11-10 07:00:00,0.66485,0.66517,0.66464,0.6649,471900004.0
2006-11-10 07:05:00,0.66505,0.66517,0.66483,0.66508,315100001.0
2006-11-10 07:10:00,0.6651,0.66543,0.66485,0.66543,411100000.0
2006-11-10 07:15:00,0.66534,0.66538,0.6648,0.665,371800003.0
2006-11-10 07:20:00,0.66519,0.66533,0.66481,0.66481,299899998.0
2006-11-10 07:25:00,0.66497,0.66513,0.66459,0.66497,436000001.0
2006-11-10 07:30:00,0.66484,0.66497,0.66449,0.66477,430900000.0
2006-11-10 07:35:00,0.66479,0.66486,0.66449,0.66452,411999998.0
2006-11-10 07:40:00,0.66444,0.66485,0.66444,0.66485,415299999.0
2006-11-10 07:45:00,0.66489,0.66492,0.66457,0.66482,527099999.0
2006-11-10 07:50:00,0.66477,0.66479,0.6643,0.6646,574400003.0
2006-11-10 07:55:00,0.66468,0.66499,0.66457,0.66499,518099998.0
2006-11-10 08:00:00,0.66485,0.6653,0.6648,0.6649,461399999.0
2006-11-10 08:05:00,0.66506,0.66544,0.66484,0.66521,502799997.0
2006-11-10 08:10:00,0.66523,0.66535,0.66487,0.66523,330300000.0
2006-11-10 08:15:00,0.66532,0.66536,0.66479,0.66491,346099999.0
2006-11-10 08:20:00,0.66494,0.665,0.66452,0.66482,279099997.0
2006-11-10 08:25:00,0.6645,0.66492,0.66434,0.66487,292899999.0
2006-11-10 08:30:00,0.6649,0.6652,0.66463,0.66499,391900000.0
2006-11-10 08:35:00,0.6648,0.66508,0.66465,0.665,269700000.0
2006-11-10 08:40:00,0.66509,0.66525,0.66489,0.66489,396100000.0
2006-11-10 08:45:00,0.66495,0.66522,0.66472,0.66497,363699996.0
2006-11-10 08:50:00,0.66499,0.66505,0.6648,0.6648,357699999.0
2006-11-10 08:55:00,0.66483,0.66493,0.66455,0.66493,410499998.0
2006-11-10 09:00:00,0.6649,0.66515,0.66484,0.66497,398699999.0
2006-11-10 09:05:00,0.66496,0.6652,0.66496,0.66508,469899998.0
2006-11-10 09:10:00,0.66514,0.66532,0.66503,0.66521,372599999.0
2006-11-10 09:15:00,0.66525,0.66585,0.66522,0.66573,507599995.0
2006-11-10 09:20:00,0.66576,0.66587,0.66561,0.66566,390100000.0
2006-11-10 09:25:00,0.66575,0.66578,0.6655,0.66578,317199996.0
2006-11-10 09:30:00,0.66575,0.66575,0.6655,0.66568,377599996.0
2006-11-10 09:35:00,0.66557,0.66563,0.66502,0.66542,415899998.0
2006-11-10 09:40:00,0.66543,0.66551,0.66522,0.6653,308499999.0
2006-11-10 09:45:00,0.66534,0.66547,0.66492,0.66492,422199997.0
2006-11-10 09:50:00,0.66494,0.66502,0.66457,0.66466,300400001.0
2006-11-10 09:55:00,0.66453,0.6649,0.6644,0.66481,489700005.0
2006-11-10 10:00:00,0.6649,0.66508,0.6647,0.6648,361900000.0
2006-11-10 10:05:00,0.66486,0.66532,0.66478,0.66508,461599998.0
2006-11-10 10:10:00,0.66503,0.66564,0.66503,0.66555,551000004.0
2006-11-10 10:15:00,0.66565,0.66607,0.66565,0.666,413000004.0
2006-11-10 10:20:00,0.66599,0.66599,0.66537,0.66558,495399994.0
2006-11-10 10:25:00,0.66559,0.66607,0.66559,0.66595,323300001.0
2006-11-10 10:30:00,0.666,0.66611,0.66582,0.66609,366399999.0
2006-11-10 10:35:00,0.66614,0.66647,0.66603,0.66605,405599996.0
2006-11-10 10:40:00,0.66619,0.66622,0.66599,0.66604,495700003.0
2006-11-10 10:45:00,0.66608,0.6663,0.66604,0.66613,437399998.0
2006-11-10 10:50:00,0.66617,0.66617,0.66581,0.66594,385400002.0
2006-11-10 10:55:00,0.66606,0.66617,0.66573,0.66604,374099997.0
2006-11-10 11:00:00,0.66604,0.66629,0.66564,0.66599,592200003.0
2006-11-10 11:05:00,0.6661,0.66617,0.66584,0.66584,357800001.0
2006-11-10 11:10:00,0.66579,0.66602,0.66558,0.66588,453800001.0
2006-11-10 11:15:00,0.66597,0.66623,0.66571,0.66592,517100003.0
2006-11-10 11:20:00,0.66599,0.66607,0.66535,0.66554,373299996.0
2006-11-10 11:25:00,0.66579,0.66587,0.66532,0.66535,414299997.0
2006-11-10 11:30:00,0.66524,0.66524,0.66494,0.66506,625300004.0
2006-11-10 11:35:00,0.66512,0.6652,0.6647,0.66496,346200000.0
2006-11-10 11:40:00,0.66482,0.66514,0.66474,0.66508,441599995.0
2006-11-10 11:45:00,0.665,0.66534,0.66481,0.66523,482399995.0
2006-11-10 11:50:00,0.66509,0.66529,0.66489,0.665,462499998.0
2006-11-10 11:55:00,0.66488,0.66526,0.66476,0.66518,452400004.0
2006-11-10 12:00:00,0.66518,0.6655,0.66512,0.66531,400600000.0
2006-11-10 12:05:00,0.66533,0.66533,0.66467,0.66497,507799998.0
2006-11-10 12:10:00,0.66509,0.66544,0.66497,0.66528,360199999.0
2006-11-10 12:15:00,0.66519,0.6652,0.66465,0.66495,414500000.0
2006-11-10 12:20:00,0.66495,0.66515,0.66473,0.66508,391000002.0
2006-11-10 12:25:00,0.66507,0.66522,0.66495,0.66503,482600002.0
2006-11-10 12:30:00,0.66495,0.66539,0.66495,0.66526,423999996.0
2006-11-10 12:35:00,0.66535,0.66574,0.66526,0.66558,485500002.0
2006-11-10 12:40:00,0.66555,0.6658,0.66546,0.6658,460899999.0
2006-11-10 12:45:00,0.6659,0.6662,0.66551,0.6659,361699999.0
2006-11-10 12:50:00,0.66585,0.66609,0.66553,0.66567,524099997.0
2006-11-10 12:55:00,0.66592,0.6661,0.6656,0.66563,434099999.0
2006-11-10 13:00:00,0.66567,0.66584,0.66555,0.6658,393000003.0
2006-11-10 13:05:00,0.66573,0.66573,0.66528,0.6655,451400002.0
2006-11-10 13:10:00,0.6656,0.66568,0.6652,0.66542,361400001.0
2006-11-10 13:15:00,0.66567,0.66567,0.66521,0.66521,423000004.0
2006-11-10 13:20:00,0.66546,0.66575,0.66539,0.66548,388399998.0
2006-11-10 13:25:00,0.66557,0.66561,0.66518,0.6655,451000002.0
2006-11-10 13:30:00,0.66534,0.66553,0.66502,0.6652,394800000.0
2006-11-10 13:35:00,0.66518,0.66518,0.66485,0.66494,525700000.0
2006-11-10 13:40:00,0.6649,0.66515,0.66484,0.6651,376000000.0
2006-11-10 13:45:00,0.6651,0.66527,0.66484,0.6652,431500001.0
2006-11-10 13:50:00,0.66522,0.66522,0.66483,0.66515,382699996.0
2006-11-10 13:55:00,0.66513,0.6654,0.66497,0.6653,374299998.0
2006-11-10 14:00:00,0.66527,0.66545,0.66491,0.66545,376200002.0
2006-11-10 14:05:00,0.66541,0.66541,0.66505,0.66505,464300003.0
2006-11-10 14:10:00,0.66516,0.6652,0.66478,0.6651,354799994.0
2006-11-10 14:15:00,0.66517,0.6652,0.66489,0.66515,478799998.0
2006-11-10 14:20:00,0.66515,0.66545,0.66501,0.66537,301100001.0
2006-11-10 14:25:00,0.66536,0.66543,0.665,0.6651,417900000.0
2006-11-10 14:30:00,0.66515,0.66518,0.66469,0.66491,542700001.0
2006-11-10 14:35:00,0.6651,0.66545,0.66508,0.6654,336900002.0
2006-11-10 14:40:00,0.66534,0.66552,0.66525,0.66548,511200000.0
2006-11-10 14:45:00,0.66509,0.6655,0.66486,0.6654,453499998.0
2006-11-10 14:50:00,0.66542,0.66548,0.66498,0.66523,346699994.0
2006-11-10 14:55:00,0.66523,0.66554,0.66516,0.6655,335099998.0
2006-11-10 15:00:00,0.6655,0.66555,0.66505,0.66508,414399999.0
2006-11-10 15:05:00,0.66502,0.66513,0.66485,0.66497,399400000.0
2006-11-10 15:10:00,0.66505,0.66512,0.66482,0.66495,461300000.0
2006-11-10 15:15:00,0.66493,0.66515,0.66469,0.66513,409599996.0
2006-11-10 15:20:00,0.66512,0.66512,0.66485,0.66503,385800003.0
2006-11-10 15:25:00,0.66497,0.66497,0.66445,0.6648,473799999.0
2006-11-10 15:30:00,0.66487,0.66543,0.66487,0.66515,326799998.0
2006-11-10 15:35:00,0.66524,0.66531,0.66485,0.66525,288899998.0
2006-11-10 15:40:00,0.66519,0.66536,0.66493,0.66508,284200002.0
2006-11-10 15:45:00,0.665,0.66525,0.66482,0.66521,371299996.0
2006-11-10 15:50:00,0.66525,0.66525,0.66493,0.66507,445899997.0
2006-11-10 15:55:00,0.665,0.66515,0.66491,0.66512,345000004.0
2006-11-10 16:00:00,0.66506,0.66522,0.66476,0.66495,298700000.0
2006-11-10 16:05:00,0.66482,0.66509,0.6648,0.66502,316200002.0
2006-11-10 16:10:00,0.66498,0.66549,0.66477,0.66549,389400001.0
2006-11-10 16:15:00,0.66547,0.66579,0.66535,0.6657,492799999.0
2006-11-10 16:20:00,0.66576,0.66576,0.6655,0.66565,365799995.0
2006-11-10 16:25:00,0.66563,0.66606,0.66544,0.66583,591599997.0
2006-11-10 16:30:00,0.6658,0.6659,0.66566,0.66578,461300003.0
2006-11-10 16:35:00,0.66579,0.66585,0.66534,0.66573,369399998.0
2006-11-10 16:40:00,0.6657,0.66593,0.6657,0.66582,354499998.0
2006-11-10 16:45:00,0.66592,0.66595,0.6657,0.6659,471600001.0
2006-11-10 16:50:00,0.66587,0.66596,0.66555,0.66565,408100000.0
2006-11-10 16:55:00,0.66562,0.66582,0.66548,0.66573,449499999.0
2006-11-10 17:00:00,0.66566,0.66583,0.66509,0.66534,445799997.0
2006-11-10 17:05:00,0.66538,0.66555,0.66509,0.66524,530799994.0
2006-11-10 17:10:00,0.6652,0.66559,0.6651,0.66545,443699999.0
2006-11-10 17:15:00,0.66541,0.66551,0.66524,0.6654,440499999.0
2006-11-10 17:20:00,0.66558,0.6657,0.66539,0.66567,320499998.0
2006-11-10 17:25:00,0.66561,0.66573,0.66537,0.66557,509399998.0
2006-11-10 17:30:00,0.66551,0.66553,0.66509,0.66526,464399998.0
2006-11-10 17:35:00,0.66526,0.66566,0.66526,0.66565,419400000.0
2006-11-10 17:40:00,0.66545,0.6656,0.66526,0.66537,342399998.0
2006-11-10 17:45:00,0.66536,0.66536,0.66479,0.66508,334799999.0
2006-11-10 17:50:00,0.66495,0.66539,0.66495,0.66538,419300000.0
2006-11-10 17:55:00,0.66523,0.66547,0.66495,0.6652,418099999.0
2006-11-10 18:00:00,0.66509,0.66538,0.66507,0.66528,713699997.0
2006-11-10 18:05:00,0.66534,0.66537,0.66494,0.66522,872800001.0
2006-11-10 18:10:00,0.66517,0.66518,0.66457,0.66473,367800000.0
2006-11-10 18:15:00,0.66475,0.66565,0.66475,0.66536,1137199996.0
2006-11-10 18:20:00,0.66538,0.66556,0.66512,0.6652,856200003.0
2006-11-10 18:25:00,0.66549,0.66567,0.66535,0.66555,1168300003.0
2006-11-10 18:30:00,0.66552,0.66555,0.6654,0.6655,634300002.0
2006-11-10 18:35:00,0.66552,0.66572,0.66535,0.66565,775699997.0
2006-11-10 18:40:00,0.66562,0.66562,0.66517,0.66526,1491399998.0
2006-11-10 18:45:00,0.66543,0.66582,0.66519,0.66582,1027699997.0
2006-11-10 18:50:00,0.66581,0.66581,0.66547,0.66562,475700001.0
2006-11-10 18:55:00,0.6657,0.66585,0.6656,0.66585,650900002.0
2006-11-10 19:00:00,0.66577,0.6658,0.66553,0.6656,540999996.0
2006-11-10 19:05:00,0.6656,0.6658,0.66555,0.66562,770299996.0
2006-11-10 19:10:00,0.66561,0.66575,0.66546,0.6657,468800002.0
2006-11-10 19:15:00,0.6657,0.66573,0.66542,0.66564,511500002.0
2006-11-10 19:20:00,0.66562,0.66565,0.66532,0.66532,491399998.0
2006-11-10 19:25:00,0.6654,0.6656,0.66532,0.66545,508600002.0
2006-11-10 19:30:00,0.66553,0.66559,0.66499,0.66545,548700002.0
2006-11-10 19:35:00,0.66542,0.66548,0.66499,0.6654,685400001.0
2006-11-10 19:40:00,0.66546,0.66567,0.66534,0.66544,461899998.0
2006-11-10 19:45:00,0.66567,0.66588,0.66555,0.66555,360500001.0
2006-11-10 19:50:00,0.66578,0.66591,0.66569,0.66585,804500001.0
2006-11-10 19:55:00,0.66575,0.66585,0.66541,0.66546,859799994.0
2006-11-10 20:00:00,0.66549,0.66573,0.66534,0.66552,712400002.0
2006-11-10 20:05:00,0.66556,0.66558,0.66528,0.66533,786699997.0
2006-11-10 20:10:00,0.66527,0.66558,0.66504,0.66558,571999992.0
2006-11-10 20:15:00,0.66528,0.6658,0.66527,0.66575,856699994.0
2006-11-10 20:20:00,0.6658,0.66601,0.66561,0.66601,499500002.0
2006-11-10 20:25:00,0.66605,0.6661,0.66582,0.66586,587599997.0
2006-11-10 20:30:00,0.66585,0.66597,0.66576,0.66588,795300000.0
2006-11-10 20:35:00,0.66587,0.66605,0.66572,0.66577,587800002.0
2006-11-10 20:40:00,0.66571,0.66582,0.6656,0.66572,620599996.0
2006-11-10 20:45:00,0.66572,0.66584,0.6656,0.6657,366900000.0
2006-11-10 20:50:00,0.66572,0.6658,0.66556,0.66575,880300004.0
2006-11-10 20:55:00,0.66557,0.66586,0.66529,0.6656,719199999.0
2006-11-10 21:00:00,0.6656,0.66588,0.66544,0.66585,660299999.0
2006-11-10 21:05:00,0.66572,0.66584,0.66559,0.66568,502400001.0
2006-11-10 21:10:00,0.66564,0.66592,0.66554,0.66554,423099998.0
2006-11-10 21:15:00,0.66547,0.66554,0.66513,0.6654,749599999.0
2006-11-10 21:20:00,0.66555,0.66559,0.66523,0.6654,613999997.0
2006-11-10 21:25:00,0.6654,0.66553,0.66515,0.66525,452199996.0
2006-11-10 21:30:00,0.66532,0.66543,0.6652,0.66524,454699998.0
2006-11-10 21:35:00,0.66537,0.66555,0.66523,0.66541,743900002.0
2006-11-10 21:40:00,0.66536,0.66553,0.66514,0.66525,531399999.0
2006-11-10 21:45:00,0.66543,0.66565,0.66543,0.66551,409199994.0
2006-11-10 21:50:00,0.66564,0.66584,0.6655,0.66558,379700001.0
2006-11-10 21:55:00,0.66558,0.66572,0.66524,0.66524,585900006.0
2006-11-10 22:00:00,0.66523,0.66555,0.66518,0.66536,403200002.0
2006-11-10 22:05:00,0.66535,0.66552,0.66512,0.66514,451799999.0
2006-11-10 22:10:00,0.66513,0.66552,0.6651,0.66522,491600002.0
2006-11-10 22:15:00,0.66522,0.66546,0.66515,0.66538,450200002.0
2006-11-10 22:20:00,0.66542,0.66548,0.66531,0.66545,539200005.0
2006-11-10 22:25:00,0.66533,0.66555,0.66528,0.6655,464699997.0
2006-11-10 22:30:00,0.66553,0.66566,0.66535,0.66562,441600000.0
2006-11-10 22:35:00,0.66567,0.66567,0.66533,0.66561,442800002.0
2006-11-10 22:40:00,0.66558,0.6657,0.66542,0.66542,584099998.0
2006-11-10 22:45:00,0.6655,0.66583,0.6653,0.66558,627800004.0
2006-11-10 22:50:00,0.66559,0.66576,0.66533,0.66565,607999999.0
2006-11-10 22:55:00,0.66565,0.6658,0.66543,0.66543,653900003.0
2006-11-10 23:00:00,0.66544,0.66586,0.66538,0.66576,392899998.0
2006-11-10 23:05:00,0.6658,0.66597,0.6656,0.66575,411899999.0
2006-11-10 23:10:00,0.6657,0.66584,0.66566,0.6657,393300002.0
2006-11-10 23:15:00,0.66573,0.66582,0.66555,0.6658,310599997.0
2006-11-10 23:20:00,0.6657,0.66599,0.66559,0.66595,324900000.0
2006-11-10 23:25:00,0.66592,0.66599,0.66576,0.6659,424000001.0
2006-11-10 23:30:00,0.66585,0.66622,0.6658,0.66582,302000002.0
2006-11-10 23:35:00,0.66585,0.666,0.66569,0.66584,368400001.0
2006-11-10 23:40:00,0.66603,0.66632,0.66603,0.66628,367899997.0
2006-11-10 23:45:00,0.66625,0.66625,0.66575,0.6659,281700001.0
2006-11-10 23:50:00,0.66563,0.6661,0.6656,0.66574,422699999.0
2006-11-10 23:55:00,0.6658,0.6659,0.66511,0.66531,373599997.0
2006-11-13 00:00:00,0.6648,0.6648,0.6648,0.6648,88100001.0
2006-11-13 00:05:00,0.6647,0.6647,0.6646,0.6647,264300003.0
2006-11-13 00:10:00,0.6646,0.6646,0.6646,0.6646,88100001.0
2006-11-13 00:15:00,0.6648,0.6654,0.6647,0.6651,352400004.0
2006-11-13 00:20:00,0.665,0.6651,0.6648,0.665,176200002.0
2006-11-13 00:35:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 00:45:00,0.665,0.6651,0.665,0.665,176200002.0
2006-11-13 00:50:00,0.6651,0.6651,0.6647,0.6647,176200002.0
2006-11-13 00:55:00,0.6648,0.6648,0.6646,0.6647,176200002.0
2006-11-13 01:00:00,0.6648,0.6648,0.6647,0.6648,352400004.0
2006-11-13 01:05:00,0.6647,0.6648,0.6647,0.6648,264300003.0
2006-11-13 01:10:00,0.665,0.6651,0.6648,0.6651,352400004.0
2006-11-13 01:15:00,0.6653,0.6653,0.665,0.6651,176200002.0
2006-11-13 01:20:00,0.665,0.6651,0.665,0.665,176200002.0
2006-11-13 01:25:00,0.6651,0.6653,0.665,0.6651,352400004.0
2006-11-13 01:30:00,0.665,0.6652,0.6645,0.6652,352400004.0
2006-11-13 01:35:00,0.6651,0.6653,0.6651,0.6651,176200002.0
2006-11-13 01:40:00,0.6654,0.6654,0.6652,0.6654,176200002.0
2006-11-13 01:45:00,0.6655,0.6658,0.6654,0.6656,440500005.0
2006-11-13 01:50:00,0.6657,0.6661,0.6656,0.6657,264300003.0
2006-11-13 01:55:00,0.6658,0.6659,0.6657,0.6658,440500005.0
2006-11-13 02:00:00,0.66457,0.66477,0.66447,0.66469,533399998.0
2006-11-13 02:05:00,0.66471,0.66476,0.66444,0.66464,328200000.0
2006-11-13 02:10:00,0.66475,0.66504,0.66463,0.6648,389699999.0
2006-11-13 02:15:00,0.66474,0.6649,0.66458,0.66475,342200000.0
2006-11-13 02:20:00,0.66484,0.66493,0.66466,0.66488,526500001.0
2006-11-13 02:25:00,0.66498,0.66507,0.66458,0.66477,315300000.0
2006-11-13 02:30:00,0.66484,0.66499,0.66439,0.6649,473499998.0
2006-11-13 02:35:00,0.66485,0.66498,0.66461,0.66466,423199999.0
2006-11-13 02:40:00,0.66485,0.66512,0.66458,0.66512,407300004.0
2006-11-13 02:45:00,0.66518,0.66553,0.66513,0.66553,348799997.0
2006-11-13 02:50:00,0.66574,0.66581,0.66529,0.66555,484699999.0
2006-11-13 02:55:00,0.66553,0.66568,0.66546,0.66556,374000000.0
2006-11-13 03:00:00,0.66552,0.66555,0.66526,0.66547,424799999.0
2006-11-13 03:05:00,0.66545,0.6656,0.66531,0.66545,483400000.0
2006-11-13 03:10:00,0.66539,0.6656,0.66539,0.6655,339400002.0
2006-11-13 03:15:00,0.6654,0.66554,0.66523,0.66535,485199996.0
2006-11-13 03:20:00,0.66538,0.66545,0.66522,0.66535,273500000.0
2006-11-13 03:25:00,0.66533,0.66575,0.66521,0.66572,390399998.0
2006-11-13 03:30:00,0.66578,0.66581,0.66542,0.66548,440099999.0
2006-11-13 03:35:00,0.66534,0.66564,0.66521,0.6655,407700000.0
2006-11-13 03:40:00,0.66545,0.66575,0.66545,0.66563,438600001.0
2006-11-13 03:45:00,0.66558,0.66578,0.66538,0.66575,421199996.0
2006-11-13 03:50:00,0.66568,0.66572,0.66545,0.66565,427199999.0
2006-11-13 03:55:00,0.6655,0.6657,0.66537,0.66565,465799998.0
2006-11-13 04:00:00,0.6656,0.66574,0.66525,0.66574,319100000.0
2006-11-13 04:05:00,0.66555,0.66565,0.66527,0.66539,403700000.0
2006-11-13 04:10:00,0.6653,0.66546,0.66525,0.6653,420299999.0
2006-11-13 04:15:00,0.66541,0.6657,0.66541,0.6655,585299997.0
2006-11-13 04:20:00,0.66549,0.66561,0.66538,0.66545,496099997.0
2006-11-13 04:25:00,0.6656,0.6657,0.66545,0.66559,318000000.0
2006-11-13 04:30:00,0.66548,0.66565,0.66534,0.66549,416999995.0
2006-11-13 04:35:00,0.66562,0.66565,0.66538,0.66552,298300000.0
2006-11-13 04:40:00,0.66565,0.66565,0.66539,0.66545,466900004.0
2006-11-13 04:45:00,0.66516,0.66555,0.66514,0.66528,605400000.0
2006-11-13 04:50:00,0.66532,0.66536,0.66508,0.66527,368599996.0
2006-11-13 04:55:00,0.66535,0.66559,0.66504,0.66538,397200001.0
2006-11-13 05:00:00,0.66535,0.66548,0.66498,0.66504,402000002.0
2006-11-13 05:05:00,0.665,0.6653,0.66492,0.6653,457199995.0
2006-11-13 05:10:00,0.66526,0.66528,0.66495,0.6651,327500001.0
2006-11-13 05:15:00,0.6651,0.66559,0.66505,0.6655,413799998.0
2006-11-13 05:20:00,0.66534,0.66557,0.66495,0.66542,346400000.0
2006-11-13 05:25:00,0.6653,0.66552,0.66499,0.6654,464999996.0
2006-11-13 05:30:00,0.66521,0.66546,0.66514,0.6653,430800002.0
2006-11-13 05:35:00,0.66531,0.66542,0.66512,0.6652,458300002.0
2006-11-13 05:40:00,0.66527,0.66545,0.66498,0.66531,403400000.0
2006-11-13 05:45:00,0.66515,0.66539,0.66501,0.66529,460899999.0
2006-11-13 05:50:00,0.66536,0.66543,0.66487,0.66487,362899997.0
2006-11-13 05:55:00,0.66501,0.66545,0.66484,0.66535,420600000.0
2006-11-13 06:00:00,0.66525,0.66541,0.66496,0.66515,460699997.0
2006-11-13 06:05:00,0.66533,0.66539,0.66496,0.66527,466699998.0
2006-11-13 06:10:00,0.66533,0.66544,0.66504,0.6653,364200002.0
2006-11-13 06:15:00,0.665,0.66538,0.66494,0.66523,484500000.0
2006-11-13 06:20:00,0.6652,0.66571,0.6652,0.66534,408699994.0
2006-11-13 06:25:00,0.66534,0.66553,0.66534,0.66548,480599999.0
2006-11-13 06:30:00,0.66535,0.66553,0.66515,0.66549,485300005.0
2006-11-13 06:35:00,0.66545,0.66563,0.66527,0.66533,509399999.0
2006-11-13 06:40:00,0.66537,0.66597,0.66527,0.6656,509499999.0
2006-11-13 06:45:00,0.66557,0.66579,0.6655,0.6655,315999999.0
2006-11-13 06:50:00,0.66556,0.66567,0.66531,0.66554,359399997.0
2006-11-13 06:55:00,0.66542,0.66565,0.66539,0.66554,433100001.0
2006-11-13 07:00:00,0.66547,0.66554,0.66527,0.66541,367600003.0
2006-11-13 07:05:00,0.6654,0.66554,0.66525,0.66536,390900000.0
2006-11-13 07:10:00,0.66555,0.66564,0.66527,0.66564,336700000.0
2006-11-13 07:15:00,0.66558,0.66571,0.66542,0.66542,274299999.0
2006-11-13 07:20:00,0.66547,0.6657,0.66525,0.66525,230900002.0
2006-11-13 07:25:00,0.66542,0.66569,0.66531,0.66535,324699998.0
2006-11-13 07:30:00,0.6656,0.6657,0.66535,0.66565,488199997.0
2006-11-13 07:35:00,0.6656,0.66576,0.66552,0.66558,353900001.0
2006-11-13 07:40:00,0.66555,0.66574,0.66549,0.66564,356400000.0
2006-11-13 07:45:00,0.6656,0.66574,0.66542,0.66565,485800000.0
2006-11-13 07:50:00,0.66557,0.66563,0.6653,0.66537,451099995.0
2006-11-13 07:55:00,0.66538,0.66574,0.66528,0.66563,376799998.0
2006-11-13 08:00:00,0.66541,0.66578,0.6654,0.6655,379900000.0
2006-11-13 08:05:00,0.66548,0.66555,0.66527,0.66542,591999996.0
2006-11-13 08:10:00,0.66549,0.66565,0.66534,0.66551,346299998.0
2006-11-13 08:15:00,0.66552,0.66557,0.66525,0.66527,309099997.0
2006-11-13 08:20:00,0.66533,0.66548,0.66518,0.66548,371400000.0
2006-11-13 08:25:00,0.66543,0.66555,0.66508,0.66548,211899999.0
2006-11-13 08:30:00,0.66553,0.66568,0.66538,0.6656,423000001.0
2006-11-13 08:35:00,0.66551,0.66569,0.66536,0.66539,322500002.0
2006-11-13 08:40:00,0.66539,0.66571,0.66522,0.66555,419899996.0
2006-11-13 08:45:00,0.66563,0.66577,0.66525,0.66541,274800000.0
2006-11-13 08:50:00,0.66542,0.66565,0.66531,0.6656,391799998.0
2006-11-13 08:55:00,0.66563,0.66573,0.66535,0.66562,361400002.0
2006-11-13 09:00:00,0.66563,0.66611,0.66557,0.66603,530899996.0
2006-11-13 09:05:00,0.66593,0.66593,0.66548,0.66551,423199996.0
2006-11-13 09:10:00,0.66549,0.66586,0.66534,0.66559,379600003.0
2006-11-13 09:15:00,0.66552,0.66583,0.66545,0.6658,514800001.0
2006-11-13 09:20:00,0.6658,0.66605,0.66575,0.66583,395599998.0
2006-11-13 09:25:00,0.66585,0.66585,0.66556,0.66556,373599999.0
2006-11-13 09:30:00,0.66545,0.6656,0.66515,0.66523,484900001.0
2006-11-13 09:35:00,0.66528,0.66535,0.66498,0.6653,404399997.0
2006-11-13 09:40:00,0.6653,0.66539,0.66515,0.66531,491500000.0
2006-11-13 09:45:00,0.66526,0.66544,0.66526,0.66539,319899999.0
2006-11-13 09:50:00,0.66536,0.66555,0.66499,0.6653,431399995.0
2006-11-13 09:55:00,0.66522,0.66539,0.66481,0.66511,386499999.0
2006-11-13 10:00:00,0.66505,0.66519,0.6649,0.665,430599998.0
2006-11-13 10:05:00,0.66507,0.66513,0.66468,0.66504,482499999.0
2006-11-13 10:10:00,0.66503,0.66531,0.66499,0.66511,281800000.0
2006-11-13 10:15:00,0.66516,0.66516,0.66484,0.66503,541300000.0
2006-11-13 10:20:00,0.6649,0.66502,0.66476,0.66487,529699998.0
2006-11-13 10:25:00,0.66485,0.66495,0.66465,0.66482,398499999.0
2006-11-13 10:30:00,0.66475,0.66515,0.66475,0.66515,482199999.0
2006-11-13 10:35:00,0.66502,0.66507,0.66439,0.66443,376499999.0
2006-11-13 10:40:00,0.66466,0.66471,0.66423,0.66444,522799999.0
2006-11-13 10:45:00,0.66454,0.6649,0.6643,0.66438,474400001.0
2006-11-13 10:50:00,0.66438,0.66448,0.66409,0.66421,427800001.0
2006-11-13 10:55:00,0.66447,0.66473,0.66434,0.66451,442900000.0
2006-11-13 11:00:00,0.66459,0.66467,0.66415,0.66419,474700002.0
2006-11-13 11:05:00,0.66431,0.66431,0.66358,0.66368,470599999.0
2006-11-13 11:10:00,0.66362,0.66382,0.66335,0.66335,510000003.0
2006-11-13 11:15:00,0.66339,0.66349,0.66289,0.66304,502400003.0
2006-11-13 11:20:00,0.66294,0.66303,0.66277,0.66301,334100000.0
2006-11-13 11:25:00,0.66301,0.66329,0.66288,0.66309,436800005.0
2006-11-13 11:30:00,0.66314,0.66341,0.66311,0.66318,436999996.0
2006-11-13 11:35:00,0.66325,0.66335,0.6631,0.66326,474999995.0
2006-11-13 11:40:00,0.66321,0.66336,0.66289,0.66311,483699999.0
2006-11-13 11:45:00,0.66313,0.66319,0.66272,0.66316,414700001.0
2006-11-13 11:50:00,0.66322,0.66325,0.66282,0.66294,412699999.0
2006-11-13 11:55:00,0.66289,0.66295,0.66228,0.66229,474600002.0
2006-11-13 12:00:00,0.66224,0.66244,0.66207,0.66244,496700000.0
2006-11-13 12:05:00,0.6623,0.66261,0.66229,0.66261,491899995.0
2006-11-13 12:10:00,0.66261,0.66272,0.66229,0.66241,409299997.0
2006-11-13 12:15:00,0.66242,0.66251,0.6621,0.6622,319900000.0
2006-11-13 12:20:00,0.66227,0.66253,0.66186,0.66247,568100000.0
2006-11-13 12:25:00,0.66243,0.66255,0.66211,0.66211,283800000.0
2006-11-13 12:30:00,0.66201,0.66246,0.66201,0.66203,414900000.0
2006-11-13 12:35:00,0.6621,0.66214,0.66168,0.66194,428299999.0
2006-11-13 12:40:00,0.66187,0.66209,0.66162,0.66205,427900001.0
2006-11-13 12:45:00,0.6621,0.66261,0.6621,0.66258,306400000.0
2006-11-13 12:50:00,0.66243,0.66261,0.66187,0.66233,393899997.0
2006-11-13 12:55:00,0.66227,0.6625,0.66218,0.66241,423900002.0
2006-11-13 13:00:00,0.66236,0.66241,0.66206,0.66215,561200004.0
2006-11-13 13:05:00,0.66212,0.66225,0.6619,0.6619,419599994.0
2006-11-13 13:10:00,0.66203,0.66223,0.6619,0.6622,419900001.0
2006-11-13 13:15:00,0.6622,0.6622,0.66196,0.66206,311799998.0
2006-11-13 13:20:00,0.66203,0.66253,0.66203,0.66229,430400001.0
2006-11-13 13:25:00,0.66229,0.66238,0.66208,0.66228,508099998.0
2006-11-13 13:30:00,0.66225,0.66252,0.66221,0.6623,440900003.0
2006-11-13 13:35:00,0.66238,0.66253,0.66229,0.66249,417400002.0
2006-11-13 13:40:00,0.66247,0.66247,0.66207,0.66231,573299996.0
2006-11-13 13:45:00,0.6623,0.66236,0.6621,0.6621,337999998.0
2006-11-13 13:50:00,0.6622,0.66228,0.6619,0.66214,550000003.0
2006-11-13 13:55:00,0.66233,0.66246,0.66213,0.66224,351099996.0
2006-11-13 14:00:00,0.66231,0.66238,0.66205,0.66235,349899996.0
2006-11-13 14:05:00,0.6623,0.66235,0.66213,0.66223,545900002.0
2006-11-13 14:10:00,0.66227,0.66246,0.66212,0.6622,387499996.0
2006-11-13 14:15:00,0.6623,0.66248,0.66225,0.66235,411399999.0
2006-11-13 14:20:00,0.6623,0.66238,0.66219,0.66221,331399999.0
2006-11-13 14:25:00,0.66226,0.66243,0.66223,0.66238,341600000.0
2006-11-13 14:30:00,0.66231,0.66245,0.66214,0.66239,413699999.0
2006-11-13 14:35:00,0.66238,0.66247,0.662,0.66247,408999997.0
2006-11-13 14:40:00,0.66253,0.66298,0.66239,0.66298,554899999.0
2006-11-13 14:45:00,0.66288,0.66295,0.66261,0.6627,384699998.0
2006-11-13 14:50:00,0.66278,0.66282,0.66247,0.66263,316899999.0
2006-11-13 14:55:00,0.6626,0.66275,0.66231,0.6627,413500000.0
2006-11-13 15:00:00,0.66271,0.66279,0.66228,0.66265,438600000.0
2006-11-13 15:05:00,0.66258,0.66262,0.66238,0.66243,441899995.0
2006-11-13 15:10:00,0.66243,0.66272,0.66226,0.66243,438799998.0
2006-11-13 15:15:00,0.6624,0.66287,0.66239,0.66285,445300001.0
2006-11-13 15:20:00,0.6629,0.66306,0.66248,0.6629,604299999.0
2006-11-13 15:25:00,0.66298,0.6631,0.66289,0.663,488000001.0
2006-11-13 15:30:00,0.66303,0.66303,0.66272,0.66272,383699998.0
2006-11-13 15:35:00,0.66278,0.6631,0.66278,0.66297,252900000.0
2006-11-13 15:40:00,0.66297,0.66313,0.6628,0.66311,325900000.0
2006-11-13 15:45:00,0.66303,0.66314,0.66275,0.66285,450399997.0
2006-11-13 15:50:00,0.66283,0.66301,0.66268,0.66298,462200000.0
2006-11-13 15:55:00,0.66301,0.66309,0.66271,0.66287,271100001.0
2006-11-13 16:00:00,0.6628,0.66296,0.66263,0.6628,316100002.0
2006-11-13 16:05:00,0.66272,0.66276,0.66242,0.66242,339600000.0
2006-11-13 16:10:00,0.66225,0.6624,0.66223,0.6623,259699998.0
2006-11-13 16:15:00,0.66227,0.66238,0.66202,0.66202,469599998.0
2006-11-13 16:20:00,0.66204,0.66205,0.6614,0.66163,464200000.0
2006-11-13 16:25:00,0.66165,0.66231,0.66165,0.66215,442800001.0
2006-11-13 16:30:00,0.66207,0.66207,0.66173,0.66187,539099999.0
2006-11-13 16:35:00,0.6619,0.66192,0.66136,0.66188,322400001.0
2006-11-13 16:40:00,0.66183,0.66192,0.6617,0.66183,447700002.0
2006-11-13 16:45:00,0.66195,0.66195,0.66167,0.66167,424400002.0
2006-11-13 16:50:00,0.66155,0.66164,0.66135,0.66145,632099993.0
2006-11-13 16:55:00,0.66134,0.66171,0.661,0.66166,488300000.0
2006-11-13 17:00:00,0.6617,0.66177,0.6611,0.66121,378800004.0
2006-11-13 17:05:00,0.66112,0.66126,0.66086,0.66112,392700000.0
2006-11-13 17:10:00,0.66111,0.66142,0.66092,0.66138,427299997.0
2006-11-13 17:15:00,0.66142,0.66147,0.6611,0.6611,412399999.0
2006-11-13 17:20:00,0.66125,0.66146,0.66094,0.66125,383100000.0
2006-11-13 17:25:00,0.66119,0.6613,0.66079,0.66087,437200005.0
2006-11-13 17:30:00,0.6609,0.661,0.6606,0.66083,443000004.0
2006-11-13 17:35:00,0.66075,0.6609,0.66069,0.66083,335399999.0
2006-11-13 17:40:00,0.66065,0.66101,0.66063,0.66087,354199999.0
2006-11-13 17:45:00,0.6609,0.66093,0.66039,0.66058,327800000.0
2006-11-13 17:50:00,0.6605,0.6609,0.66043,0.6605,345399995.0
2006-11-13 17:55:00,0.66047,0.66058,0.66016,0.66039,472099999.0
2006-11-13 18:00:00,0.66035,0.66067,0.66023,0.66058,668299997.0
2006-11-13 18:05:00,0.6606,0.66082,0.66041,0.66069,1052300002.0
2006-11-13 18:10:00,0.66064,0.66074,0.66034,0.66047,571299998.0
2006-11-13 18:15:00,0.66048,0.6605,0.65948,0.65948,1174799999.0
2006-11-13 18:20:00,0.65945,0.65986,0.65945,0.65977,975300002.0
2006-11-13 18:25:00,0.65979,0.66,0.65977,0.65995,1006699996.0
2006-11-13 18:30:00,0.65993,0.65999,0.65981,0.6599,622199999.0
2006-11-13 18:35:00,0.65995,0.65995,0.65952,0.65965,967699996.0
2006-11-13 18:40:00,0.65965,0.65976,0.65943,0.65972,1454199990.0
2006-11-13 18:45:00,0.65977,0.65977,0.65932,0.65968,992099997.0
2006-11-13 18:50:00,0.6597,0.65978,0.65915,0.65915,374800000.0
2006-11-13 18:55:00,0.65928,0.65943,0.6592,0.65921,652200002.0
2006-11-13 19:00:00,0.65914,0.65919,0.65885,0.6589,674899995.0
2006-11-13 19:05:00,0.65887,0.65918,0.65883,0.65912,691899996.0
2006-11-13 19:10:00,0.65921,0.65922,0.65887,0.65907,459100003.0
2006-11-13 19:15:00,0.65912,0.65945,0.65912,0.65923,523900005.0
2006-11-13 19:20:00,0.65921,0.65934,0.6591,0.65923,676699995.0
2006-11-13 19:25:00,0.65925,0.6594,0.65887,0.65887,552900004.0
2006-11-13 19:30:00,0.65894,0.65909,0.65875,0.65907,445999995.0
2006-11-13 19:35:00,0.65906,0.65929,0.65892,0.65924,762500002.0
2006-11-13 19:40:00,0.65931,0.65934,0.65901,0.65929,472100000.0
2006-11-13 19:45:00,0.65919,0.65926,0.65878,0.65878,467700003.0
2006-11-13 19:50:00,0.6589,0.65937,0.65881,0.65934,653399999.0
2006-11-13 19:55:00,0.6592,0.65928,0.65881,0.6591,863799998.0
2006-11-13 20:00:00,0.65917,0.65932,0.6587,0.65893,723000002.0
2006-11-13 20:05:00,0.6589,0.6589,0.65805,0.65833,831400004.0
2006-11-13 20:10:00,0.65834,0.65877,0.6583,0.65872,529899998.0
2006-11-13 20:15:00,0.65858,0.65875,0.65851,0.65872,818899999.0
2006-11-13 20:20:00,0.6588,0.6588,0.65825,0.65855,361500001.0
2006-11-13 20:25:00,0.65851,0.65875,0.65837,0.65845,733300000.0
2006-11-13 20:30:00,0.65848,0.65868,0.65836,0.65848,871199996.0
2006-11-13 20:35:00,0.65845,0.65865,0.65825,0.65845,773199991.0
2006-11-13 20:40:00,0.65842,0.65871,0.65839,0.65871,590700000.0
2006-11-13 20:45:00,0.6587,0.65935,0.65863,0.65935,381200002.0
2006-11-13 20:50:00,0.65937,0.6594,0.65919,0.65928,715899998.0
2006-11-13 20:55:00,0.65914,0.65931,0.65849,0.65879,731599998.0
2006-11-13 21:00:00,0.65879,0.65922,0.65865,0.6589,634100002.0
2006-11-13 21:05:00,0.65895,0.65918,0.65865,0.65875,584600002.0
2006-11-13 21:10:00,0.65871,0.65908,0.65871,0.659,494199997.0
2006-11-13 21:15:00,0.65899,0.65909,0.65853,0.6589,912100001.0
2006-11-13 21:20:00,0.65892,0.65914,0.65869,0.659,574099995.0
2006-11-13 21:25:00,0.65901,0.65926,0.65892,0.65904,602500000.0
2006-11-13 21:30:00,0.65894,0.65918,0.6588,0.659,474700002.0
2006-11-13 21:35:00,0.659,0.6591,0.65882,0.65906,767599998.0
2006-11-13 21:40:00,0.65908,0.65962,0.65897,0.65935,644699998.0
2006-11-13 21:45:00,0.65952,0.65985,0.65941,0.65941,470699997.0
2006-11-13 21:50:00,0.6595,0.65994,0.6595,0.65989,453800003.0
2006-11-13 21:55:00,0.65988,0.65995,0.65937,0.65937,372000001.0
2006-11-13 22:00:00,0.65929,0.65975,0.65922,0.65943,326200001.0
2006-11-13 22:05:00,0.6593,0.6595,0.65906,0.65933,536299999.0
2006-11-13 22:10:00,0.6593,0.65939,0.65917,0.65932,456499999.0
2006-11-13 22:15:00,0.65932,0.65935,0.6591,0.65926,443899998.0
2006-11-13 22:20:00,0.65939,0.65964,0.65934,0.65962,577300003.0
2006-11-13 22:25:00,0.65954,0.65972,0.65944,0.65944,412499997.0
2006-11-13 22:30:00,0.65945,0.6595,0.65899,0.65924,469199997.0
2006-11-13 22:35:00,0.65931,0.6595,0.65886,0.65922,489799999.0
2006-11-13 22:40:00,0.65916,0.65931,0.65885,0.65901,601699998.0
2006-11-13 22:45:00,0.6591,0.65929,0.65882,0.65929,666400000.0
2006-11-13 22:50:00,0.65915,0.65935,0.65885,0.65896,581699999.0
2006-11-13 22:55:00,0.65899,0.65954,0.65897,0.65914,648299997.0
2006-11-13 23:00:00,0.65913,0.65951,0.65906,0.65935,438299999.0
2006-11-13 23:05:00,0.6593,0.65961,0.65908,0.65952,399900001.0
2006-11-13 23:10:00,0.65948,0.65958,0.65914,0.65919,466000001.0
2006-11-13 23:15:00,0.65937,0.65965,0.65929,0.65965,326500000.0
2006-11-13 23:20:00,0.65972,0.65991,0.65957,0.65977,343300000.0
2006-11-13 23:25:00,0.6597,0.6597,0.65913,0.65925,329099999.0
2006-11-13 23:30:00,0.65921,0.65925,0.659,0.65918,358299999.0
2006-11-13 23:35:00,0.6592,0.65931,0.659,0.65911,424099996.0
2006-11-13 23:40:00,0.65915,0.65915,0.65862,0.65862,202000001.0
2006-11-13 23:45:00,0.65884,0.65893,0.65819,0.65857,434600003.0
2006-11-13 23:50:00,0.65863,0.65871,0.6584,0.65855,381199997.0
2006-11-13 23:55:00,0.65858,0.6588,0.65835,0.65835,523200001.0
2006-11-14 00:00:00,0.65844,0.6586,0.65817,0.65821,392099998.0
2006-11-14 00:05:00,0.65823,0.6584,0.65807,0.6583,404900003.0
2006-11-14 00:10:00,0.65823,0.65855,0.65819,0.65848,441800004.0
2006-11-14 00:15:00,0.65847,0.65891,0.65847,0.65882,426200001.0
2006-11-14 00:20:00,0.6587,0.65898,0.65869,0.65874,389299998.0
2006-11-14 00:25:00,0.65878,0.6588,0.65845,0.65875,452899998.0
2006-11-14 00:30:00,0.65886,0.65895,0.65855,0.65895,291099998.0
2006-11-14 00:35:00,0.65887,0.65914,0.65874,0.65914,565900000.0
2006-11-14 00:40:00,0.65916,0.65928,0.65895,0.65915,299199999.0
2006-11-14 00:45:00,0.65915,0.65924,0.65894,0.65914,362000006.0
2006-11-14 00:50:00,0.6591,0.65915,0.65886,0.65897,394499999.0
2006-11-14 00:55:00,0.65895,0.65923,0.65885,0.65905,388199996.0
2006-11-14 01:00:00,0.65901,0.65917,0.6589,0.65915,229500000.0
2006-11-14 01:05:00,0.65913,0.65935,0.65902,0.65932,348200004.0
2006-11-14 01:10:00,0.65927,0.65961,0.65919,0.65932,425400001.0
2006-11-14 01:15:00,0.65945,0.65945,0.65915,0.6593,326300000.0
2006-11-14 01:20:00,0.65935,0.6594,0.65915,0.65933,357799997.0
2006-11-14 01:25:00,0.65918,0.65926,0.65906,0.65917,326500002.0
2006-11-14 01:30:00,0.65925,0.6595,0.65912,0.65935,514700001.0
2006-11-14 01:35:00,0.6593,0.65935,0.65899,0.6592,320499999.0
2006-11-14 01:40:00,0.65936,0.65936,0.65874,0.65874,499200004.0
2006-11-14 01:45:00,0.65914,0.6594,0.65886,0.65939,466699995.0
2006-11-14 01:50:00,0.65943,0.65968,0.6592,0.65968,364699998.0
2006-11-14 01:55:00,0.65968,0.66,0.65957,0.65978,367100001.0
2006-11-14 02:00:00,0.65975,0.66001,0.65961,0.65966,582099995.0
2006-11-14 02:05:00,0.65978,0.66008,0.65965,0.66,381799999.0
2006-11-14 02:10:00,0.66005,0.66007,0.65983,0.65983,408199999.0
2006-11-14 02:15:00,0.65978,0.66002,0.65978,0.65979,265199997.0
2006-11-14 02:20:00,0.65994,0.6601,0.65984,0.65984,489599999.0
2006-11-14 02:25:00,0.65981,0.6601,0.65964,0.66004,457399999.0
2006-11-14 02:30:00,0.66017,0.66029,0.65995,0.66022,459900001.0
2006-11-14 02:35:00,0.66023,0.66111,0.66023,0.66102,361200000.0
2006-11-14 02:40:00,0.66104,0.6612,0.66083,0.66097,448299999.0
2006-11-14 02:45:00,0.66099,0.66102,0.66075,0.66092,308500000.0
2006-11-14 02:50:00,0.66089,0.6609,0.66058,0.66073,400099999.0
2006-11-14 02:55:00,0.66089,0.66089,0.66063,0.66074,423299997.0
2006-11-14 03:00:00,0.66076,0.66079,0.66041,0.66075,403699998.0
2006-11-14 03:05:00,0.66072,0.66103,0.66053,0.66087,520700001.0
2006-11-14 03:10:00,0.66079,0.66103,0.66079,0.66102,337400001.0
2006-11-14 03:15:00,0.66101,0.66107,0.66056,0.66058,387300000.0
2006-11-14 03:20:00,0.66061,0.66093,0.6606,0.66092,418800001.0
2006-11-14 03:25:00,0.66083,0.66086,0.66056,0.66082,444700001.0
2006-11-14 03:30:00,0.66085,0.66102,0.66064,0.66088,429199999.0
2006-11-14 03:35:00,0.66092,0.661,0.66065,0.6609,433000000.0
2006-11-14 03:40:00,0.66087,0.66113,0.6608,0.6609,413400001.0
2006-11-14 03:45:00,0.66095,0.66117,0.66087,0.66117,473299998.0
2006-11-14 03:50:00,0.66108,0.66126,0.66093,0.66126,352000000.0
2006-11-14 03:55:00,0.66108,0.66129,0.66093,0.66125,513299996.0
2006-11-14 04:00:00,0.6612,0.66125,0.66095,0.66102,312600003.0
2006-11-14 04:05:00,0.66094,0.66133,0.66094,0.66125,444499999.0
2006-11-14 04:10:00,0.66116,0.66124,0.66079,0.66082,337999998.0
2006-11-14 04:15:00,0.66083,0.66112,0.66075,0.66105,425799999.0
2006-11-14 04:20:00,0.66105,0.66115,0.66071,0.66081,389599997.0
2006-11-14 04:25:00,0.66113,0.66113,0.66077,0.6611,340799998.0
2006-11-14 04:30:00,0.66078,0.66114,0.66078,0.66096,422800000.0
2006-11-14 04:35:00,0.66102,0.66106,0.66069,0.66085,411200000.0
2006-11-14 04:40:00,0.66088,0.66118,0.66078,0.66085,448700002.0
2006-11-14 04:45:00,0.66087,0.661,0.66079,0.6609,483599996.0
2006-11-14 04:50:00,0.661,0.6611,0.66085,0.66108,310299998.0
2006-11-14 04:55:00,0.66112,0.66113,0.66065,0.66085,430999994.0
2006-11-14 05:00:00,0.66089,0.66106,0.66057,0.66092,420800001.0
2006-11-14 05:05:00,0.66073,0.66103,0.66072,0.66093,429399999.0
2006-11-14 05:10:00,0.6608,0.66096,0.66058,0.66079,363999997.0
2006-11-14 05:15:00,0.66073,0.66092,0.66046,0.66092,349799997.0
2006-11-14 05:20:00,0.66073,0.66092,0.66065,0.6608,304500000.0
2006-11-14 05:25:00,0.6607,0.66103,0.6607,0.66101,373399999.0
2006-11-14 05:30:00,0.66087,0.66112,0.66082,0.66093,369999999.0
2006-11-14 05:35:00,0.66095,0.66115,0.66065,0.66094,533199997.0
2006-11-14 05:40:00,0.66105,0.66115,0.66092,0.66101,364299999.0
2006-11-14 05:45:00,0.66098,0.66114,0.66068,0.66105,341099997.0
2006-11-14 05:50:00,0.66104,0.66162,0.66104,0.66155,412499997.0
2006-11-14 05:55:00,0.66151,0.66172,0.66121,0.66135,515400001.0
2006-11-14 06:00:00,0.66145,0.66162,0.6614,0.66152,270600000.0
2006-11-14 06:05:00,0.6616,0.66163,0.66123,0.6613,481199997.0
2006-11-14 06:10:00,0.6612,0.6614,0.66095,0.66123,464399995.0
2006-11-14 06:15:00,0.66123,0.66137,0.66112,0.66136,341599995.0
2006-11-14 06:20:00,0.66131,0.66145,0.66112,0.66131,292799997.0
2006-11-14 06:25:00,0.66128,0.66129,0.6609,0.66129,407499994.0
2006-11-14 06:30:00,0.66122,0.66125,0.661,0.66108,355700001.0
2006-11-14 06:35:00,0.66106,0.66125,0.66094,0.66119,296799999.0
2006-11-14 06:40:00,0.66112,0.66125,0.66088,0.66097,499299996.0
2006-11-14 06:45:00,0.66088,0.66088,0.6605,0.66063,363600000.0
2006-11-14 06:50:00,0.6607,0.6608,0.66047,0.66058,416400003.0
2006-11-14 06:55:00,0.66041,0.66075,0.66034,0.6606,470799999.0
2006-11-14 07:00:00,0.66043,0.66075,0.66036,0.66055,351199997.0
2006-11-14 07:05:00,0.6606,0.6607,0.66026,0.66049,475800001.0
2006-11-14 07:10:00,0.66048,0.66072,0.66025,0.66072,338099997.0
2006-11-14 07:15:00,0.6607,0.66072,0.66049,0.66049,267000001.0
2006-11-14 07:20:00,0.66055,0.66076,0.66048,0.6605,274799999.0
2006-11-14 07:25:00,0.66063,0.6607,0.66018,0.66045,493900002.0
2006-11-14 07:30:00,0.66049,0.66052,0.66015,0.66045,341800002.0
2006-11-14 07:35:00,0.66038,0.66072,0.66038,0.66066,441299999.0
2006-11-14 07:40:00,0.66065,0.66087,0.66057,0.66087,423300001.0
2006-11-14 07:45:00,0.66094,0.66097,0.66069,0.66095,444999998.0
2006-11-14 07:50:00,0.6609,0.66096,0.66067,0.66088,346499994.0
2006-11-14 07:55:00,0.66096,0.66127,0.66081,0.66125,378800000.0
2006-11-14 08:00:00,0.66111,0.66153,0.661,0.66153,380400001.0
2006-11-14 08:05:00,0.6616,0.66162,0.66109,0.66119,529200001.0
2006-11-14 08:10:00,0.66093,0.66143,0.66093,0.66121,525600004.0
2006-11-14 08:15:00,0.66126,0.6614,0.66102,0.6613,447099997.0
2006-11-14 08:20:00,0.6614,0.66145,0.66123,0.66127,352600001.0
2006-11-14 08:25:00,0.66125,0.66154,0.66112,0.66125,275300000.0
2006-11-14 08:30:00,0.66138,0.6614,0.66095,0.66135,380399998.0
2006-11-14 08:35:00,0.66122,0.66127,0.66081,0.66123,366500002.0
2006-11-14 08:40:00,0.66128,0.66131,0.66105,0.66107,323900000.0
2006-11-14 08:45:00,0.66117,0.66142,0.66109,0.66129,445499995.0
2006-11-14 08:50:00,0.66132,0.66152,0.66124,0.66128,353799999.0
2006-11-14 08:55:00,0.66126,0.66143,0.66099,0.66143,308399999.0
2006-11-14 09:00:00,0.6614,0.66148,0.66125,0.66143,301099998.0
2006-11-14 09:05:00,0.66136,0.66143,0.66035,0.66069,450700002.0
2006-11-14 09:10:00,0.66068,0.66109,0.66033,0.66088,374600001.0
2006-11-14 09:15:00,0.6608,0.66112,0.66079,0.6609,495199994.0
2006-11-14 09:20:00,0.66099,0.66102,0.66054,0.66054,492099998.0
2006-11-14 09:25:00,0.66059,0.66059,0.6598,0.66007,398599999.0
2006-11-14 09:30:00,0.66015,0.66061,0.66004,0.66061,404799999.0
2006-11-14 09:35:00,0.6606,0.66065,0.66036,0.66053,437199998.0
2006-11-14 09:40:00,0.66062,0.66092,0.66048,0.66059,378099999.0
2006-11-14 09:45:00,0.66058,0.66104,0.66044,0.66092,366999998.0
2006-11-14 09:50:00,0.66091,0.6611,0.66084,0.6611,357200000.0
2006-11-14 09:55:00,0.66096,0.66122,0.66083,0.66112,427299997.0
2006-11-14 10:00:00,0.66111,0.66122,0.66098,0.66098,401499999.0
2006-11-14 10:05:00,0.66093,0.66143,0.66093,0.66143,535099999.0
2006-11-14 10:10:00,0.66136,0.66156,0.66133,0.66156,267300002.0
2006-11-14 10:15:00,0.66154,0.66168,0.66105,0.66121,372700001.0
2006-11-14 10:20:00,0.6612,0.6612,0.66048,0.66067,582800001.0
2006-11-14 10:25:00,0.66065,0.66077,0.66028,0.6607,409300001.0
2006-11-14 10:30:00,0.66075,0.66092,0.66069,0.66085,470399995.0
2006-11-14 10:35:00,0.66083,0.66114,0.66068,0.66092,428200003.0
2006-11-14 10:40:00,0.66098,0.66118,0.66081,0.66112,410899999.0
2006-11-14 10:45:00,0.66115,0.66133,0.66099,0.6611,494300002.0
2006-11-14 10:50:00,0.66117,0.66117,0.6605,0.66091,489900002.0
2006-11-14 10:55:00,0.66089,0.66093,0.66037,0.66055,374099998.0
2006-11-14 11:00:00,0.66054,0.66071,0.65982,0.66008,543800007.0
2006-11-14 11:05:00,0.66041,0.66063,0.6603,0.6606,487300007.0
2006-11-14 11:10:00,0.66055,0.66065,0.66015,0.66046,584499999.0
2006-11-14 11:15:00,0.66046,0.66054,0.66032,0.66045,546400000.0
2006-11-14 11:20:00,0.66049,0.66075,0.66044,0.66055,524500004.0
2006-11-14 11:25:00,0.66052,0.66102,0.6601,0.66012,509299999.0
2006-11-14 11:30:00,0.66017,0.66051,0.66009,0.6603,455500002.0
2006-11-14 11:35:00,0.66025,0.66036,0.65983,0.65983,398000000.0
2006-11-14 11:40:00,0.65977,0.65997,0.65954,0.65954,349300000.0
2006-11-14 11:45:00,0.65955,0.65985,0.65931,0.65931,604499999.0
2006-11-14 11:50:00,0.65929,0.65942,0.65906,0.65923,376299999.0
2006-11-14 11:55:00,0.65918,0.65941,0.65913,0.65919,373799999.0
2006-11-14 12:00:00,0.65915,0.65932,0.65905,0.65931,394399998.0
2006-11-14 12:05:00,0.65931,0.65931,0.65913,0.65923,417900001.0
2006-11-14 12:10:00,0.6592,0.65935,0.65903,0.65922,496699999.0
2006-11-14 12:15:00,0.65927,0.65961,0.65927,0.65938,432400004.0
2006-11-14 12:20:00,0.6595,0.65979,0.65915,0.65959,547599996.0
2006-11-14 12:25:00,0.65963,0.65999,0.65949,0.65969,510799995.0
2006-11-14 12:30:00,0.65957,0.66002,0.65957,0.65974,432400002.0
2006-11-14 12:35:00,0.65969,0.65993,0.65958,0.65993,457099998.0
2006-11-14 12:40:00,0.6599,0.66,0.65922,0.65948,580800001.0
2006-11-14 12:45:00,0.6595,0.65963,0.65917,0.65963,404600000.0
2006-11-14 12:50:00,0.65965,0.65978,0.65938,0.65954,447399998.0
2006-11-14 12:55:00,0.65944,0.65961,0.65923,0.65948,449599996.0
2006-11-14 13:00:00,0.65945,0.65951,0.65914,0.65935,504600002.0
2006-11-14 13:05:00,0.65935,0.65941,0.6589,0.65922,393999999.0
2006-11-14 13:10:00,0.6593,0.65943,0.65916,0.65918,402499998.0
2006-11-14 13:15:00,0.65925,0.65931,0.659,0.6591,410499996.0
2006-11-14 13:20:00,0.65905,0.6592,0.65878,0.65882,438600000.0
2006-11-14 13:25:00,0.65895,0.65904,0.6587,0.65897,456800004.0
2006-11-14 13:30:00,0.65895,0.65905,0.65869,0.65881,444500004.0
2006-11-14 13:35:00,0.65886,0.65897,0.65865,0.65875,479700002.0
2006-11-14 13:40:00,0.65878,0.65931,0.65857,0.65912,528299999.0
2006-11-14 13:45:00,0.65915,0.65946,0.65908,0.65937,413400000.0
2006-11-14 13:50:00,0.65938,0.65938,0.65913,0.65924,346300000.0
2006-11-14 13:55:00,0.65921,0.65947,0.65905,0.65929,346000001.0
2006-11-14 14:00:00,0.65931,0.65938,0.65909,0.65925,350600000.0
2006-11-14 14:05:00,0.65917,0.65938,0.65908,0.65925,466899999.0
2006-11-14 14:10:00,0.65935,0.65971,0.6593,0.65951,417199999.0
2006-11-14 14:15:00,0.65962,0.65982,0.65935,0.65971,465899998.0
2006-11-14 14:20:00,0.65974,0.65988,0.65955,0.65955,378100000.0
2006-11-14 14:25:00,0.65957,0.65968,0.65945,0.6596,385100006.0
2006-11-14 14:30:00,0.65965,0.65985,0.65945,0.65958,369100003.0
2006-11-14 14:35:00,0.65958,0.65996,0.65958,0.65995,349499999.0
2006-11-14 14:40:00,0.65993,0.65993,0.65975,0.65992,296700000.0
2006-11-14 14:45:00,0.6598,0.6599,0.65961,0.65961,458000001.0
2006-11-14 14:50:00,0.65973,0.65998,0.65952,0.65987,366800003.0
2006-11-14 14:55:00,0.6598,0.6599,0.65962,0.65962,324599999.0
2006-11-14 15:00:00,0.65962,0.65972,0.65952,0.65972,437099998.0
2006-11-14 15:05:00,0.65969,0.65974,0.65951,0.65963,462999997.0
2006-11-14 15:10:00,0.65959,0.65971,0.6593,0.65943,369900001.0
2006-11-14 15:15:00,0.65946,0.65964,0.65927,0.65964,465699997.0
2006-11-14 15:20:00,0.65963,0.65977,0.65925,0.65935,446099997.0
2006-11-14 15:25:00,0.65938,0.65952,0.65915,0.65935,514700000.0
2006-11-14 15:30:00,0.6595,0.66126,0.6595,0.66114,393999996.0
2006-11-14 15:35:00,0.66113,0.66134,0.66098,0.66107,408899997.0
2006-11-14 15:40:00,0.66102,0.66122,0.66084,0.66122,435000002.0
2006-11-14 15:45:00,0.66103,0.6613,0.66099,0.6613,320000001.0
2006-11-14 15:50:00,0.66117,0.66117,0.66024,0.66033,445300001.0
2006-11-14 15:55:00,0.66037,0.66129,0.66037,0.66124,410399996.0
2006-11-14 16:00:00,0.66115,0.66151,0.66115,0.66138,337899998.0
2006-11-14 16:05:00,0.66131,0.66183,0.66128,0.66183,468900001.0
2006-11-14 16:10:00,0.66185,0.66213,0.66166,0.662,413399999.0
2006-11-14 16:15:00,0.66195,0.66201,0.6611,0.66117,508299999.0
2006-11-14 16:20:00,0.66112,0.66153,0.66091,0.66141,488400000.0
2006-11-14 16:25:00,0.66136,0.66156,0.66112,0.66123,404299997.0
2006-11-14 16:30:00,0.66116,0.66159,0.66087,0.66153,536700001.0
2006-11-14 16:35:00,0.66157,0.66157,0.66085,0.66104,407899997.0
2006-11-14 16:40:00,0.66088,0.66088,0.66037,0.66067,355399997.0
2006-11-14 16:45:00,0.66076,0.66076,0.66042,0.66055,524399995.0
2006-11-14 16:50:00,0.66048,0.66069,0.66042,0.6606,518199997.0
2006-11-14 16:55:00,0.66053,0.66071,0.66033,0.66066,509700005.0
2006-11-14 17:00:00,0.66061,0.66075,0.66026,0.66031,423200001.0
2006-11-14 17:05:00,0.66028,0.66039,0.65996,0.66031,509200000.0
2006-11-14 17:10:00,0.66018,0.66029,0.65846,0.65902,446900004.0
2006-11-14 17:15:00,0.65923,0.65994,0.65917,0.65988,397999997.0
2006-11-14 17:20:00,0.65998,0.65998,0.65961,0.65963,350200002.0
2006-11-14 17:25:00,0.65956,0.65968,0.65867,0.65877,514200002.0
2006-11-14 17:30:00,0.65888,0.65901,0.65875,0.65888,379600003.0
2006-11-14 17:35:00,0.65887,0.65893,0.65842,0.65862,329300000.0
2006-11-14 17:40:00,0.65851,0.6587,0.65821,0.65857,380899995.0
2006-11-14 17:45:00,0.65858,0.65906,0.65846,0.65873,472299999.0
2006-11-14 17:50:00,0.65861,0.65897,0.65861,0.65872,338700001.0
2006-11-14 17:55:00,0.65865,0.65971,0.65855,0.65971,408599999.0
2006-11-14 18:00:00,0.65976,0.65979,0.65943,0.6595,752299997.0
2006-11-14 18:05:00,0.65956,0.65974,0.65897,0.65905,911500000.0
2006-11-14 18:10:00,0.65913,0.65935,0.65897,0.65909,509199995.0
2006-11-14 18:15:00,0.65917,0.65986,0.659,0.65955,1178399999.0
2006-11-14 18:20:00,0.65948,0.65948,0.65894,0.65948,884100003.0
2006-11-14 18:25:00,0.65947,0.65966,0.65892,0.65957,1029199997.0
2006-11-14 18:30:00,0.65953,0.65965,0.65936,0.65945,724099998.0
2006-11-14 18:35:00,0.65945,0.65984,0.6593,0.65974,839600001.0
2006-11-14 18:40:00,0.65972,0.66008,0.65966,0.65974,1414399997.0
2006-11-14 18:45:00,0.65983,0.6599,0.65923,0.65941,936400003.0
2006-11-14 18:50:00,0.65929,0.65962,0.65926,0.6595,435299999.0
2006-11-14 18:55:00,0.65965,0.6597,0.65935,0.65945,528600001.0
2006-11-14 19:00:00,0.65942,0.65955,0.65926,0.65928,767700001.0
2006-11-14 19:05:00,0.6593,0.65962,0.65909,0.65937,756200002.0
2006-11-14 19:10:00,0.6594,0.65958,0.65927,0.65955,370999999.0
2006-11-14 19:15:00,0.6594,0.65962,0.65928,0.65955,358199999.0
2006-11-14 19:20:00,0.65952,0.65966,0.65925,0.65958,479699999.0
2006-11-14 19:25:00,0.6595,0.65965,0.6594,0.6595,523399999.0
2006-11-14 19:30:00,0.65954,0.65954,0.65922,0.65935,499900001.0
2006-11-14 19:35:00,0.65935,0.6594,0.65888,0.6589,732199998.0
2006-11-14 19:40:00,0.65911,0.65941,0.65877,0.65922,449500001.0
2006-11-14 19:45:00,0.6591,0.65936,0.65895,0.65933,550900000.0
2006-11-14 19:50:00,0.65915,0.65938,0.65896,0.65907,738600000.0
2006-11-14 19:55:00,0.65896,0.65915,0.65886,0.65905,887099995.0
2006-11-14 20:00:00,0.65911,0.6595,0.65911,0.65945,731200004.0
2006-11-14 20:05:00,0.65945,0.65947,0.65918,0.65939,787400001.0
2006-11-14 20:10:00,0.65934,0.65946,0.65866,0.6593,533600000.0
2006-11-14 20:15:00,0.6592,0.65928,0.65902,0.65925,886899994.0
2006-11-14 20:20:00,0.65914,0.65935,0.65892,0.65923,496399997.0
2006-11-14 20:25:00,0.65922,0.65927,0.65885,0.65905,580400001.0
2006-11-14 20:30:00,0.65907,0.65918,0.659,0.65915,746200003.0
2006-11-14 20:35:00,0.65915,0.65928,0.65877,0.65928,691799998.0
2006-11-14 20:40:00,0.65925,0.6593,0.65907,0.65919,515199999.0
2006-11-14 20:45:00,0.65914,0.65927,0.6591,0.6592,379399997.0
2006-11-14 20:50:00,0.6592,0.65953,0.65897,0.65915,790399996.0
2006-11-14 20:55:00,0.65912,0.65931,0.65896,0.65901,696499996.0
2006-11-14 21:00:00,0.65898,0.65917,0.6588,0.65901,581500002.0
2006-11-14 21:05:00,0.6592,0.65942,0.65898,0.65942,600399998.0
2006-11-14 21:10:00,0.65939,0.6595,0.65921,0.65937,433000004.0
2006-11-14 21:15:00,0.6595,0.65971,0.65911,0.65941,675100000.0
2006-11-14 21:20:00,0.65954,0.6599,0.65938,0.65973,587999993.0
2006-11-14 21:25:00,0.65968,0.65983,0.65955,0.65965,613600000.0
2006-11-14 21:30:00,0.65972,0.65995,0.65962,0.6597,533099999.0
2006-11-14 21:35:00,0.6597,0.6598,0.65933,0.65971,730699998.0
2006-11-14 21:40:00,0.65975,0.65993,0.65954,0.65968,547599999.0
2006-11-14 21:45:00,0.6597,0.65985,0.65963,0.65978,373800001.0
2006-11-14 21:50:00,0.65987,0.65996,0.65975,0.6598,479599998.0
2006-11-14 21:55:00,0.65975,0.65984,0.65954,0.65978,470299999.0
2006-11-14 22:00:00,0.65975,0.66015,0.65959,0.6601,318800000.0
2006-11-14 22:05:00,0.66005,0.66042,0.66001,0.66038,521399999.0
2006-11-14 22:10:00,0.66018,0.66052,0.66,0.66012,546100002.0
2006-11-14 22:15:00,0.66019,0.66051,0.66,0.66017,479199998.0
2006-11-14 22:20:00,0.66025,0.66033,0.66001,0.6602,461600004.0
2006-11-14 22:25:00,0.66014,0.66033,0.65998,0.66009,439000000.0
2006-11-14 22:30:00,0.6602,0.66037,0.65992,0.6602,470800001.0
2006-11-14 22:35:00,0.66021,0.66053,0.65991,0.66018,447500000.0
2006-11-14 22:40:00,0.66027,0.66061,0.66005,0.66028,592000005.0
2006-11-14 22:45:00,0.66038,0.66062,0.66006,0.6604,645799999.0
2006-11-14 22:50:00,0.66045,0.66045,0.66015,0.66034,647300001.0
2006-11-14 22:55:00,0.66035,0.66054,0.6601,0.6601,546699999.0
2006-11-14 23:00:00,0.66014,0.66026,0.65892,0.65909,362100001.0
2006-11-14 23:05:00,0.65914,0.65921,0.65839,0.6584,389899997.0
2006-11-14 23:10:00,0.65829,0.6585,0.65819,0.65832,362899999.0
2006-11-14 23:15:00,0.65836,0.65886,0.65828,0.65873,319800000.0
2006-11-14 23:20:00,0.65877,0.65897,0.65856,0.65888,446499998.0
2006-11-14 23:25:00,0.65888,0.65895,0.65813,0.65813,393099999.0
2006-11-14 23:30:00,0.65815,0.65877,0.65809,0.65854,477399996.0
2006-11-14 23:35:00,0.6586,0.65865,0.65828,0.65858,389699996.0
2006-11-14 23:40:00,0.65861,0.65872,0.65831,0.65831,263500000.0
2006-11-14 23:45:00,0.65905,0.66259,0.65905,0.66207,432699996.0
2006-11-14 23:50:00,0.66192,0.66199,0.66151,0.66182,395300001.0
2006-11-14 23:55:00,0.66185,0.66207,0.66165,0.66187,523600003.0
2006-11-15 00:00:00,0.66185,0.66215,0.66155,0.66164,349200002.0
2006-11-15 00:05:00,0.6617,0.66221,0.66139,0.66221,376200002.0
2006-11-15 00:10:00,0.66207,0.6622,0.66153,0.66178,374299996.0
2006-11-15 00:15:00,0.66185,0.66185,0.66134,0.66138,366000002.0
2006-11-15 00:20:00,0.66134,0.66177,0.66134,0.66176,321699998.0
2006-11-15 00:25:00,0.66187,0.66213,0.66173,0.66187,444099999.0
2006-11-15 00:30:00,0.66184,0.66198,0.66156,0.66191,428400000.0
2006-11-15 00:35:00,0.66179,0.66195,0.66157,0.66183,597900000.0
2006-11-15 00:40:00,0.66178,0.66191,0.66162,0.66179,395700000.0
2006-11-15 00:45:00,0.66178,0.66202,0.66155,0.66165,377000004.0
2006-11-15 00:50:00,0.6616,0.6617,0.66145,0.6617,429800001.0
2006-11-15 00:55:00,0.66173,0.66185,0.66167,0.6618,339499998.0
2006-11-15 01:00:00,0.66171,0.66195,0.66171,0.6618,307799994.0
2006-11-15 01:05:00,0.66191,0.66216,0.66179,0.66198,363400000.0
2006-11-15 01:10:00,0.66198,0.66236,0.66178,0.6622,516400001.0
2006-11-15 01:15:00,0.66233,0.6626,0.66225,0.66252,343799999.0
2006-11-15 01:20:00,0.66251,0.66265,0.66219,0.66263,366800001.0
2006-11-15 01:25:00,0.66257,0.66264,0.66237,0.66237,438699997.0
2006-11-15 01:30:00,0.66249,0.66264,0.66227,0.66262,419399997.0
2006-11-15 01:35:00,0.6627,0.66338,0.6627,0.66298,432399999.0
2006-11-15 01:40:00,0.66317,0.66327,0.66263,0.66263,534900001.0
2006-11-15 01:45:00,0.66268,0.66268,0.66238,0.66248,397599997.0
2006-11-15 01:50:00,0.66258,0.66281,0.66241,0.66274,332000000.0
2006-11-15 01:55:00,0.66264,0.6628,0.6625,0.66268,383399998.0
2006-11-15 02:00:00,0.66267,0.6628,0.66248,0.66263,360500000.0
2006-11-15 02:05:00,0.66264,0.66289,0.66262,0.66264,368399999.0
2006-11-15 02:10:00,0.66267,0.66268,0.6624,0.66257,388299999.0
2006-11-15 02:15:00,0.66252,0.66259,0.6624,0.66247,300600001.0
2006-11-15 02:20:00,0.66253,0.66253,0.66168,0.6621,506999996.0
2006-11-15 02:25:00,0.66215,0.66231,0.66187,0.66187,398099999.0
2006-11-15 02:30:00,0.66193,0.66227,0.66183,0.6622,436200000.0
2006-11-15 02:35:00,0.66214,0.66221,0.66189,0.66202,320599996.0
2006-11-15 02:40:00,0.662,0.66207,0.66184,0.66199,272499999.0
2006-11-15 02:45:00,0.662,0.66207,0.66184,0.662,299799999.0
2006-11-15 02:50:00,0.66207,0.66207,0.66172,0.66172,432200002.0
2006-11-15 02:55:00,0.66167,0.66178,0.66145,0.66157,463200003.0
2006-11-15 03:00:00,0.6616,0.66211,0.6616,0.66192,426099999.0
2006-11-15 03:05:00,0.66171,0.66209,0.66165,0.66202,622500001.0
2006-11-15 03:10:00,0.662,0.66207,0.66154,0.6616,349999999.0
2006-11-15 03:15:00,0.66159,0.6618,0.66115,0.6615,388400002.0
2006-11-15 03:20:00,0.66152,0.6616,0.66126,0.66143,387299998.0
2006-11-15 03:25:00,0.66143,0.66152,0.6612,0.66133,335699999.0
2006-11-15 03:30:00,0.66131,0.66148,0.66105,0.66117,343400003.0
2006-11-15 03:35:00,0.66131,0.66135,0.66118,0.66121,388299999.0
2006-11-15 03:40:00,0.66117,0.66145,0.66113,0.66113,434899996.0
2006-11-15 03:45:00,0.66128,0.6614,0.66096,0.66136,484900003.0
2006-11-15 03:50:00,0.66123,0.66133,0.66089,0.6613,478800004.0
2006-11-15 03:55:00,0.6611,0.66127,0.66102,0.66123,422799998.0
2006-11-15 04:00:00,0.66116,0.66116,0.6606,0.66078,512299998.0
2006-11-15 04:05:00,0.66077,0.66127,0.66066,0.66115,468400001.0
2006-11-15 04:10:00,0.66105,0.66132,0.66099,0.6611,486599996.0
2006-11-15 04:15:00,0.66121,0.66138,0.66102,0.66102,419899999.0
2006-11-15 04:20:00,0.661,0.66122,0.66096,0.66096,457299996.0
2006-11-15 04:25:00,0.66105,0.66134,0.66105,0.66129,330599998.0
2006-11-15 04:30:00,0.66121,0.66146,0.66116,0.66139,561800003.0
2006-11-15 04:35:00,0.66136,0.66186,0.66128,0.66184,431299999.0
2006-11-15 04:40:00,0.6618,0.6618,0.66142,0.66162,412599997.0
2006-11-15 04:45:00,0.66164,0.66171,0.66124,0.6613,503400003.0
2006-11-15 04:50:00,0.66157,0.66157,0.66119,0.66135,335099997.0
2006-11-15 04:55:00,0.66131,0.66135,0.66099,0.66125,514900002.0
2006-11-15 05:00:00,0.66125,0.66141,0.66093,0.66102,461500002.0
2006-11-15 05:05:00,0.66103,0.66126,0.66095,0.66126,415300000.0
2006-11-15 05:10:00,0.66103,0.66134,0.66098,0.66115,339500002.0
2006-11-15 05:15:00,0.66137,0.6614,0.66085,0.6614,488699999.0
2006-11-15 05:20:00,0.66102,0.66115,0.66079,0.66095,406200000.0
2006-11-15 05:25:00,0.66081,0.66125,0.66081,0.66125,392499999.0
2006-11-15 05:30:00,0.66115,0.66115,0.6609,0.66107,355000000.0
2006-11-15 05:35:00,0.66094,0.66121,0.66089,0.661,355399998.0
2006-11-15 05:40:00,0.66108,0.66119,0.66085,0.66103,388700000.0
2006-11-15 05:45:00,0.66098,0.66115,0.66085,0.66105,333699998.0
2006-11-15 05:50:00,0.66097,0.66129,0.66085,0.66106,371399998.0
2006-11-15 05:55:00,0.66104,0.66135,0.66084,0.66125,297600002.0
2006-11-15 06:00:00,0.66112,0.66125,0.66097,0.66098,344499999.0
2006-11-15 06:05:00,0.66105,0.66133,0.661,0.66133,499799997.0
2006-11-15 06:10:00,0.66133,0.66144,0.66111,0.66118,285200000.0
2006-11-15 06:15:00,0.66131,0.66135,0.661,0.66114,429000004.0
2006-11-15 06:20:00,0.66105,0.66128,0.66085,0.66118,328299996.0
2006-11-15 06:25:00,0.66123,0.66138,0.66122,0.66128,383399999.0
2006-11-15 06:30:00,0.66123,0.66135,0.66103,0.66121,393600008.0
2006-11-15 06:35:00,0.66126,0.66129,0.661,0.66122,329900001.0
2006-11-15 06:40:00,0.66117,0.66129,0.66107,0.66122,465300003.0
2006-11-15 06:45:00,0.66115,0.66126,0.66101,0.66115,441499998.0
2006-11-15 06:50:00,0.66113,0.6612,0.6609,0.66103,406300001.0
2006-11-15 06:55:00,0.66115,0.66122,0.66092,0.66121,397100000.0
2006-11-15 07:00:00,0.66111,0.66131,0.66107,0.66127,380800000.0
2006-11-15 07:05:00,0.66122,0.66136,0.66105,0.66119,402199996.0
2006-11-15 07:10:00,0.66117,0.66136,0.66095,0.66132,319900001.0
2006-11-15 07:15:00,0.66125,0.66133,0.66112,0.66112,315600000.0
2006-11-15 07:20:00,0.66115,0.66136,0.66084,0.66094,312800001.0
2006-11-15 07:25:00,0.66107,0.66124,0.66098,0.66109,409699997.0
2006-11-15 07:30:00,0.66102,0.66117,0.66078,0.66099,470900000.0
2006-11-15 07:35:00,0.66092,0.66115,0.66092,0.66099,445900001.0
2006-11-15 07:40:00,0.66093,0.66125,0.66093,0.66112,381699998.0
2006-11-15 07:45:00,0.66108,0.66123,0.66094,0.66123,421000000.0
2006-11-15 07:50:00,0.66118,0.66122,0.66085,0.66109,426099999.0
2006-11-15 07:55:00,0.66114,0.66142,0.66106,0.66124,346099996.0
2006-11-15 08:00:00,0.6611,0.66135,0.66103,0.66109,398499998.0
2006-11-15 08:05:00,0.66113,0.66121,0.66095,0.66099,373500001.0
2006-11-15 08:10:00,0.66108,0.66125,0.66082,0.66082,287799999.0
2006-11-15 08:15:00,0.66086,0.66108,0.66076,0.66097,378499999.0
2006-11-15 08:20:00,0.66103,0.66103,0.66016,0.66042,370700001.0
2006-11-15 08:25:00,0.66039,0.66053,0.66017,0.66036,397799998.0
2006-11-15 08:30:00,0.66036,0.66047,0.65993,0.66008,349699999.0
2006-11-15 08:35:00,0.66015,0.66029,0.65986,0.65986,431800000.0
2006-11-15 08:40:00,0.6597,0.65986,0.65917,0.65969,416900001.0
2006-11-15 08:45:00,0.65973,0.65989,0.65947,0.65947,285599998.0
2006-11-15 08:50:00,0.65941,0.6597,0.65922,0.65928,378700000.0
2006-11-15 08:55:00,0.6593,0.65938,0.65884,0.65887,469000001.0
2006-11-15 09:00:00,0.65889,0.65908,0.65868,0.65908,635100000.0
2006-11-15 09:05:00,0.65921,0.65951,0.65918,0.65936,426599998.0
2006-11-15 09:10:00,0.65935,0.65998,0.65926,0.65941,370199999.0
2006-11-15 09:15:00,0.65939,0.6598,0.65939,0.6597,519999994.0
2006-11-15 09:20:00,0.65969,0.65972,0.65938,0.65958,434200000.0
2006-11-15 09:25:00,0.65965,0.66013,0.65957,0.66013,348100000.0
2006-11-15 09:30:00,0.66016,0.66041,0.66007,0.66021,346500001.0
2006-11-15 09:35:00,0.66015,0.6604,0.65994,0.66035,489100001.0
2006-11-15 09:40:00,0.66028,0.66036,0.66006,0.6602,287500000.0
2006-11-15 09:45:00,0.66012,0.66034,0.66006,0.66033,322599996.0
2006-11-15 09:50:00,0.66028,0.66038,0.66012,0.66038,351999999.0
2006-11-15 09:55:00,0.66033,0.66079,0.66011,0.66047,529600001.0
2006-11-15 10:00:00,0.66043,0.66078,0.66033,0.66057,425000003.0
2006-11-15 10:05:00,0.6606,0.66091,0.66037,0.66087,558900001.0
2006-11-15 10:10:00,0.6608,0.66111,0.6607,0.6607,256200000.0
2006-11-15 10:15:00,0.66098,0.66139,0.66081,0.66131,454999999.0
2006-11-15 10:20:00,0.66128,0.66145,0.66109,0.66145,497600000.0
2006-11-15 10:25:00,0.66142,0.66142,0.66098,0.66112,380600000.0
2006-11-15 10:30:00,0.66113,0.66131,0.661,0.6613,392699999.0
2006-11-15 10:35:00,0.6613,0.66153,0.66065,0.66125,520999994.0
2006-11-15 10:40:00,0.66133,0.66144,0.66106,0.66144,354100001.0
2006-11-15 10:45:00,0.6615,0.66156,0.6613,0.66148,433900001.0
2006-11-15 10:50:00,0.66156,0.66156,0.66115,0.6613,458800002.0
2006-11-15 10:55:00,0.66145,0.66154,0.66113,0.66123,529599999.0
2006-11-15 11:00:00,0.66112,0.66131,0.66088,0.66096,550899995.0
2006-11-15 11:05:00,0.66108,0.66113,0.66074,0.66088,489699997.0
2006-11-15 11:10:00,0.66085,0.66095,0.66032,0.66062,538000000.0
2006-11-15 11:15:00,0.6607,0.66085,0.66045,0.66078,596699996.0
2006-11-15 11:20:00,0.66052,0.66086,0.65995,0.66005,519499999.0
2006-11-15 11:25:00,0.65995,0.66014,0.65966,0.65983,497699999.0
2006-11-15 11:30:00,0.65991,0.66011,0.65982,0.65993,432200000.0
2006-11-15 11:35:00,0.65995,0.65995,0.65924,0.65969,439399998.0
2006-11-15 11:40:00,0.65959,0.66005,0.65941,0.65972,560900003.0
2006-11-15 11:45:00,0.65974,0.65995,0.6594,0.65957,505799994.0
2006-11-15 11:50:00,0.65964,0.65997,0.65959,0.65994,411600002.0
2006-11-15 11:55:00,0.65986,0.65993,0.6597,0.65975,407000002.0
2006-11-15 12:00:00,0.65977,0.65983,0.65901,0.65916,599000000.0
2006-11-15 12:05:00,0.65918,0.65924,0.65896,0.65909,437600003.0
2006-11-15 12:10:00,0.65903,0.65937,0.65886,0.65915,373600001.0
2006-11-15 12:15:00,0.65906,0.65906,0.65884,0.65884,445299995.0
2006-11-15 12:20:00,0.65892,0.65896,0.65868,0.65879,433799995.0
2006-11-15 12:25:00,0.65879,0.65892,0.65865,0.65876,288199996.0
2006-11-15 12:30:00,0.65875,0.6588,0.6582,0.65839,459099996.0
2006-11-15 12:35:00,0.6584,0.65896,0.6583,0.6586,471099996.0
2006-11-15 12:40:00,0.65843,0.65922,0.6582,0.65911,329499998.0
2006-11-15 12:45:00,0.65929,0.65934,0.6588,0.6588,416700002.0
2006-11-15 12:50:00,0.65871,0.65901,0.6572,0.6574,460599999.0
2006-11-15 12:55:00,0.65729,0.65801,0.65718,0.658,454400000.0
2006-11-15 13:00:00,0.65795,0.6582,0.65791,0.6581,638599998.0
2006-11-15 13:05:00,0.6582,0.65841,0.65793,0.65824,495700002.0
2006-11-15 13:10:00,0.65837,0.65917,0.65837,0.65906,482900001.0
2006-11-15 13:15:00,0.65908,0.65937,0.65872,0.65879,418899995.0
2006-11-15 13:20:00,0.65889,0.65927,0.65883,0.659,366000001.0
2006-11-15 13:25:00,0.6592,0.65935,0.65849,0.65895,474699998.0
2006-11-15 13:30:00,0.65909,0.65915,0.65848,0.6586,442499998.0
2006-11-15 13:35:00,0.65875,0.6588,0.65851,0.65875,487399995.0
2006-11-15 13:40:00,0.65872,0.65878,0.6584,0.65855,495100001.0
2006-11-15 13:45:00,0.65852,0.6588,0.65843,0.65845,432999997.0
2006-11-15 13:50:00,0.65845,0.65855,0.65825,0.65855,351099999.0
2006-11-15 13:55:00,0.65853,0.65877,0.65822,0.6586,380300002.0
2006-11-15 14:00:00,0.65855,0.65882,0.65828,0.65882,372000000.0
2006-11-15 14:05:00,0.65879,0.65897,0.6587,0.6588,612199995.0
2006-11-15 14:10:00,0.65888,0.65888,0.65856,0.65861,330599996.0
2006-11-15 14:15:00,0.65864,0.6589,0.65858,0.65885,376500001.0
2006-11-15 14:20:00,0.65882,0.65905,0.65882,0.65895,376499999.0
2006-11-15 14:25:00,0.65896,0.65908,0.65875,0.65896,345000001.0
2006-11-15 14:30:00,0.65895,0.65937,0.65885,0.65918,362700000.0
2006-11-15 14:35:00,0.65912,0.65919,0.65883,0.65915,452900002.0
2006-11-15 14:40:00,0.65916,0.65918,0.65898,0.65918,469100001.0
2006-11-15 14:45:00,0.65905,0.65908,0.65881,0.659,427300001.0
2006-11-15 14:50:00,0.65897,0.65908,0.65853,0.65887,356000004.0
2006-11-15 14:55:00,0.65884,0.65885,0.65857,0.65885,356299999.0
2006-11-15 15:00:00,0.65886,0.65905,0.65878,0.65892,477500002.0
2006-11-15 15:05:00,0.65887,0.65925,0.65868,0.6592,555800001.0
2006-11-15 15:10:00,0.65923,0.65926,0.65871,0.65878,479300000.0
2006-11-15 15:15:00,0.65887,0.6589,0.65864,0.65885,373099995.0
2006-11-15 15:20:00,0.65891,0.65896,0.65858,0.65865,481300000.0
2006-11-15 15:25:00,0.65872,0.65914,0.65859,0.65907,579900001.0
2006-11-15 15:30:00,0.65906,0.65906,0.65835,0.65845,319899997.0
2006-11-15 15:35:00,0.65822,0.65888,0.65822,0.65886,327299998.0
2006-11-15 15:40:00,0.65881,0.65892,0.65854,0.65871,482900000.0
2006-11-15 15:45:00,0.65869,0.65884,0.65852,0.65884,234399999.0
2006-11-15 15:50:00,0.65882,0.65962,0.65882,0.65944,414299997.0
2006-11-15 15:55:00,0.65944,0.65956,0.6592,0.65921,382100000.0
2006-11-15 16:00:00,0.65908,0.65939,0.65908,0.65937,269599997.0
2006-11-15 16:05:00,0.65928,0.65929,0.65892,0.65902,423699997.0
2006-11-15 16:10:00,0.65876,0.65927,0.65873,0.65923,319799997.0
2006-11-15 16:15:00,0.6592,0.65931,0.65901,0.65915,514300002.0
2006-11-15 16:20:00,0.65913,0.65931,0.65901,0.65908,485400000.0
2006-11-15 16:25:00,0.65903,0.65907,0.65847,0.65907,452499997.0
2006-11-15 16:30:00,0.65909,0.65929,0.65906,0.65924,479199998.0
2006-11-15 16:35:00,0.65925,0.65925,0.65892,0.65892,386500003.0
2006-11-15 16:40:00,0.6589,0.65917,0.65868,0.65904,428799998.0
2006-11-15 16:45:00,0.65918,0.65923,0.65898,0.6591,390800002.0
2006-11-15 16:50:00,0.65908,0.65918,0.65873,0.65882,464599998.0
2006-11-15 16:55:00,0.65875,0.65893,0.65868,0.65888,461799998.0
2006-11-15 17:00:00,0.65891,0.65921,0.65877,0.65905,491100002.0
2006-11-15 17:05:00,0.65903,0.65934,0.65896,0.65914,374399998.0
2006-11-15 17:10:00,0.6591,0.6596,0.65894,0.6596,348599999.0
2006-11-15 17:15:00,0.65962,0.65967,0.6593,0.6593,406499999.0
2006-11-15 17:20:00,0.65945,0.65966,0.65938,0.65947,404200000.0
2006-11-15 17:25:00,0.65942,0.65959,0.65935,0.65945,569400001.0
2006-11-15 17:30:00,0.65938,0.65938,0.65902,0.65902,478699998.0
2006-11-15 17:35:00,0.659,0.65905,0.65881,0.65897,377300001.0
2006-11-15 17:40:00,0.65884,0.65907,0.65884,0.65895,656800002.0
2006-11-15 17:45:00,0.65891,0.65916,0.65866,0.65896,318400001.0
2006-11-15 17:50:00,0.65895,0.65904,0.65868,0.65875,376099999.0
2006-11-15 17:55:00,0.65872,0.6596,0.65872,0.6596,482599998.0
2006-11-15 18:00:00,0.65958,0.6596,0.65928,0.6594,555399997.0
2006-11-15 18:05:00,0.65945,0.65956,0.65915,0.65935,1092499991.0
2006-11-15 18:10:00,0.6593,0.65967,0.65926,0.65963,368399998.0
2006-11-15 18:15:00,0.6595,0.65979,0.65942,0.65955,1064699994.0
2006-11-15 18:20:00,0.65956,0.65966,0.65926,0.65952,990900002.0
2006-11-15 18:25:00,0.65952,0.6596,0.6594,0.65955,898099998.0
2006-11-15 18:30:00,0.65952,0.6596,0.6594,0.65944,784299996.0
2006-11-15 18:35:00,0.65944,0.65967,0.65928,0.65963,831199996.0
2006-11-15 18:40:00,0.65963,0.65964,0.65924,0.65951,1478700003.0
2006-11-15 18:45:00,0.65955,0.65955,0.65924,0.65951,1068899996.0
2006-11-15 18:50:00,0.65955,0.65955,0.65914,0.65919,473600000.0
2006-11-15 18:55:00,0.65925,0.65925,0.65888,0.65897,649699998.0
2006-11-15 19:00:00,0.65892,0.65898,0.65874,0.6588,571499997.0
2006-11-15 19:05:00,0.65879,0.65894,0.65853,0.65875,795299996.0
2006-11-15 19:10:00,0.65877,0.65892,0.65865,0.65878,438099999.0
2006-11-15 19:15:00,0.65875,0.65875,0.65846,0.65862,338899998.0
2006-11-15 19:20:00,0.65868,0.65885,0.65844,0.6585,509200004.0
2006-11-15 19:25:00,0.65852,0.65904,0.6585,0.65892,501899998.0
2006-11-15 19:30:00,0.65892,0.65915,0.65884,0.659,509200002.0
2006-11-15 19:35:00,0.65901,0.65905,0.65875,0.6588,722299998.0
2006-11-15 19:40:00,0.65887,0.65942,0.65877,0.65925,451800001.0
2006-11-15 19:45:00,0.65921,0.6593,0.65888,0.65888,419100001.0
2006-11-15 19:50:00,0.65908,0.6592,0.65892,0.65908,771700003.0
2006-11-15 19:55:00,0.65876,0.65917,0.65876,0.65896,904100000.0
2006-11-15 20:00:00,0.65897,0.65923,0.65884,0.65915,657499998.0
2006-11-15 20:05:00,0.65922,0.65931,0.6586,0.6588,774599998.0
2006-11-15 20:10:00,0.65875,0.65906,0.65851,0.65902,587699998.0
2006-11-15 20:15:00,0.6589,0.65905,0.65866,0.65898,888500007.0
2006-11-15 20:20:00,0.659,0.65905,0.65855,0.65885,589200002.0
2006-11-15 20:25:00,0.65885,0.65899,0.65875,0.65887,585399996.0
2006-11-15 20:30:00,0.65885,0.65905,0.65867,0.65887,844199999.0
2006-11-15 20:35:00,0.65887,0.65938,0.6588,0.65898,675900000.0
2006-11-15 20:40:00,0.6589,0.659,0.65882,0.65895,635899997.0
2006-11-15 20:45:00,0.65887,0.65897,0.65863,0.65895,448699995.0
2006-11-15 20:50:00,0.659,0.65905,0.65869,0.65877,798799993.0
2006-11-15 20:55:00,0.65865,0.65881,0.6584,0.65841,609300001.0
2006-11-15 21:00:00,0.65837,0.65897,0.65818,0.65897,572999998.0
2006-11-15 21:05:00,0.65908,0.65922,0.6587,0.65922,620099998.0
2006-11-15 21:10:00,0.65907,0.65928,0.65877,0.65903,438999999.0
2006-11-15 21:15:00,0.65902,0.65936,0.6588,0.65909,792400006.0
2006-11-15 21:20:00,0.65918,0.65941,0.65911,0.65932,761300002.0
2006-11-15 21:25:00,0.65931,0.65942,0.65885,0.65894,562900001.0
2006-11-15 21:30:00,0.65905,0.6593,0.65904,0.6591,417500000.0
2006-11-15 21:35:00,0.65911,0.6593,0.65901,0.65925,622099997.0
2006-11-15 21:40:00,0.65935,0.6594,0.65915,0.65915,528499997.0
2006-11-15 21:45:00,0.65929,0.65944,0.65912,0.65918,320500001.0
2006-11-15 21:50:00,0.65925,0.65935,0.65914,0.6592,434800006.0
2006-11-15 21:55:00,0.6592,0.65925,0.65874,0.6588,458700001.0
2006-11-15 22:00:00,0.65879,0.65899,0.65872,0.65882,476299999.0
2006-11-15 22:05:00,0.65875,0.65908,0.65852,0.65868,523500000.0
2006-11-15 22:10:00,0.65869,0.65918,0.65865,0.6589,614500006.0
2006-11-15 22:15:00,0.6589,0.65892,0.65858,0.6587,475800000.0
2006-11-15 22:20:00,0.65884,0.65903,0.65875,0.6589,497699998.0
2006-11-15 22:25:00,0.65877,0.6592,0.65868,0.6591,469200001.0
2006-11-15 22:30:00,0.65912,0.6592,0.65865,0.65887,429199995.0
2006-11-15 22:35:00,0.65887,0.65887,0.65855,0.65879,360199999.0
2006-11-15 22:40:00,0.65868,0.6589,0.65855,0.6587,612999998.0
2006-11-15 22:45:00,0.6589,0.65912,0.65866,0.65898,574299996.0
2006-11-15 22:50:00,0.65913,0.65921,0.65864,0.65879,715800002.0
2006-11-15 22:55:00,0.65895,0.6591,0.65868,0.6588,683999993.0
2006-11-15 23:00:00,0.65888,0.65923,0.65888,0.65905,381400001.0
2006-11-15 23:05:00,0.65934,0.6594,0.65887,0.65903,424799998.0
2006-11-15 23:10:00,0.659,0.65948,0.659,0.65922,484100001.0
2006-11-15 23:15:00,0.6592,0.6595,0.65894,0.6592,265600000.0
2006-11-15 23:20:00,0.65923,0.65959,0.65905,0.6592,506799997.0
2006-11-15 23:25:00,0.65913,0.65923,0.65904,0.65911,396600004.0
2006-11-15 23:30:00,0.65905,0.65931,0.65902,0.65905,412500000.0
2006-11-15 23:35:00,0.65913,0.65936,0.65906,0.65918,495500001.0
2006-11-15 23:40:00,0.65925,0.65935,0.65915,0.6593,176800001.0
2006-11-15 23:45:00,0.65943,0.65946,0.65923,0.65933,305299999.0
2006-11-15 23:50:00,0.65931,0.65939,0.65902,0.65923,513999998.0
2006-11-15 23:55:00,0.65908,0.65932,0.65893,0.65912,526599999.0
2006-11-16 00:00:00,0.65909,0.65925,0.65892,0.65919,423299997.0
2006-11-16 00:05:00,0.65918,0.65918,0.65886,0.6589,340999996.0
2006-11-16 00:10:00,0.65873,0.65925,0.65873,0.659,463900000.0
2006-11-16 00:15:00,0.65887,0.65924,0.65886,0.65906,448399995.0
2006-11-16 00:20:00,0.65902,0.65924,0.65902,0.65915,349600004.0
2006-11-16 00:25:00,0.65929,0.65935,0.659,0.65918,502700000.0
2006-11-16 00:30:00,0.6593,0.65937,0.659,0.65935,389299999.0
2006-11-16 00:35:00,0.6593,0.65943,0.65916,0.65935,452699998.0
2006-11-16 00:40:00,0.65928,0.65937,0.6592,0.65925,369000001.0
2006-11-16 00:45:00,0.65925,0.65935,0.65905,0.65915,380099999.0
2006-11-16 00:50:00,0.6591,0.65918,0.659,0.65915,424799999.0
2006-11-16 00:55:00,0.65915,0.65917,0.65895,0.65895,397899997.0
2006-11-16 01:00:00,0.65901,0.65933,0.65901,0.65924,302699999.0
2006-11-16 01:05:00,0.65914,0.65926,0.65871,0.65914,498199997.0
2006-11-16 01:10:00,0.65911,0.6594,0.65891,0.659,354200000.0
2006-11-16 01:15:00,0.6591,0.6593,0.65894,0.65911,447600000.0
2006-11-16 01:20:00,0.6591,0.65916,0.6589,0.65905,397499999.0
2006-11-16 01:25:00,0.65909,0.65934,0.65885,0.65902,455099999.0
2006-11-16 01:30:00,0.65913,0.65921,0.65883,0.65901,426499998.0
2006-11-16 01:35:00,0.659,0.6592,0.65897,0.65898,395800000.0
2006-11-16 01:40:00,0.6591,0.65924,0.65873,0.65884,366799999.0
2006-11-16 01:45:00,0.65888,0.65901,0.65862,0.65871,338199998.0
2006-11-16 01:50:00,0.6587,0.65872,0.65844,0.65866,448600000.0
2006-11-16 01:55:00,0.65862,0.65881,0.65846,0.65872,384700000.0
2006-11-16 02:00:00,0.65877,0.6588,0.65847,0.6586,354600000.0
2006-11-16 02:05:00,0.65857,0.65857,0.65828,0.6584,327400001.0
2006-11-16 02:10:00,0.65845,0.65847,0.65799,0.65838,456799997.0
2006-11-16 02:15:00,0.65834,0.65858,0.65809,0.65839,369099998.0
2006-11-16 02:20:00,0.65842,0.65842,0.65793,0.65802,468399999.0
2006-11-16 02:25:00,0.65808,0.6582,0.65795,0.65805,347799996.0
2006-11-16 02:30:00,0.65815,0.65824,0.65801,0.65824,427800002.0
2006-11-16 02:35:00,0.65821,0.65883,0.65819,0.65875,373299998.0
2006-11-16 02:40:00,0.65856,0.6589,0.65827,0.6589,395599997.0
2006-11-16 02:45:00,0.65904,0.65905,0.65891,0.65898,224000000.0
2006-11-16 02:50:00,0.65902,0.65925,0.65885,0.65925,405099999.0
2006-11-16 02:55:00,0.65922,0.6595,0.65907,0.65933,458900001.0
2006-11-16 03:00:00,0.65933,0.65937,0.65885,0.65915,401100001.0
2006-11-16 03:05:00,0.65913,0.65945,0.65908,0.6591,423999999.0
2006-11-16 03:10:00,0.6591,0.65919,0.65895,0.65909,431300004.0
2006-11-16 03:15:00,0.65911,0.65942,0.65895,0.65933,314499998.0
2006-11-16 03:20:00,0.65939,0.65987,0.65931,0.65975,562600005.0
2006-11-16 03:25:00,0.65975,0.6601,0.65975,0.65993,553600006.0
2006-11-16 03:30:00,0.65998,0.66032,0.65966,0.66031,413699998.0
2006-11-16 03:35:00,0.66047,0.66047,0.65988,0.6601,448700000.0
2006-11-16 03:40:00,0.66001,0.66024,0.6599,0.6602,370100000.0
2006-11-16 03:45:00,0.6603,0.6603,0.65991,0.66017,452399999.0
2006-11-16 03:50:00,0.66012,0.66035,0.66,0.66035,423500001.0
2006-11-16 03:55:00,0.66025,0.66059,0.6602,0.6603,574300001.0
2006-11-16 04:00:00,0.66018,0.66039,0.65995,0.66027,402100005.0
2006-11-16 04:05:00,0.66027,0.66051,0.66019,0.66035,584399999.0
2006-11-16 04:10:00,0.66034,0.661,0.66034,0.66071,412999999.0
2006-11-16 04:15:00,0.66083,0.66092,0.66056,0.66078,372199999.0
2006-11-16 04:20:00,0.66088,0.66094,0.6606,0.66062,491199999.0
2006-11-16 04:25:00,0.66076,0.66081,0.66048,0.66067,317900001.0
2006-11-16 04:30:00,0.66055,0.66078,0.66038,0.66072,373099999.0
2006-11-16 04:35:00,0.66065,0.6608,0.6606,0.66067,289100001.0
2006-11-16 04:40:00,0.66065,0.66084,0.66053,0.66068,437799998.0
2006-11-16 04:45:00,0.66079,0.66093,0.66073,0.66073,539600001.0
2006-11-16 04:50:00,0.6608,0.66091,0.66051,0.66059,387699995.0
2006-11-16 04:55:00,0.66095,0.66101,0.6607,0.66079,425000000.0
2006-11-16 05:00:00,0.66075,0.66102,0.66055,0.66087,552299996.0
2006-11-16 05:05:00,0.66086,0.66097,0.6604,0.66069,511000001.0
2006-11-16 05:10:00,0.66067,0.66088,0.66067,0.66087,323799999.0
2006-11-16 05:15:00,0.66079,0.66085,0.66057,0.66082,369199997.0
2006-11-16 05:20:00,0.66067,0.66086,0.66048,0.66074,231400000.0
2006-11-16 05:25:00,0.66072,0.66086,0.66053,0.66083,365700002.0
2006-11-16 05:30:00,0.66068,0.66085,0.66059,0.66074,417399996.0
2006-11-16 05:35:00,0.66083,0.66085,0.66055,0.6606,403300001.0
2006-11-16 05:40:00,0.66068,0.66068,0.66035,0.66055,431300000.0
2006-11-16 05:45:00,0.66054,0.66067,0.66026,0.66055,395599997.0
2006-11-16 05:50:00,0.6605,0.66078,0.66043,0.66053,342000000.0
2006-11-16 05:55:00,0.66074,0.66082,0.66049,0.66082,437200000.0
2006-11-16 06:00:00,0.66071,0.66092,0.66043,0.66067,359400002.0
2006-11-16 06:05:00,0.66061,0.66092,0.66052,0.66073,379999998.0
2006-11-16 06:10:00,0.66073,0.66085,0.66061,0.66079,196100002.0
2006-11-16 06:15:00,0.6608,0.66097,0.66065,0.66087,344499998.0
2006-11-16 06:20:00,0.6608,0.66088,0.66062,0.66079,301099999.0
2006-11-16 06:25:00,0.66085,0.66092,0.66064,0.6608,515200000.0
2006-11-16 06:30:00,0.66085,0.66092,0.66045,0.66076,443300001.0
2006-11-16 06:35:00,0.66071,0.66085,0.66069,0.66083,395000000.0
2006-11-16 06:40:00,0.66074,0.66093,0.66067,0.66087,496299996.0
2006-11-16 06:45:00,0.66082,0.66099,0.66079,0.66096,381999999.0
2006-11-16 06:50:00,0.66087,0.66098,0.66069,0.6607,355899999.0
2006-11-16 06:55:00,0.66071,0.66102,0.66066,0.66068,388299999.0
2006-11-16 07:00:00,0.66067,0.6608,0.66061,0.66069,321099999.0
2006-11-16 07:05:00,0.66062,0.66086,0.66056,0.66069,398300003.0
2006-11-16 07:10:00,0.6607,0.6607,0.66035,0.66055,424299998.0
2006-11-16 07:15:00,0.66047,0.66059,0.6604,0.66051,299899999.0
2006-11-16 07:20:00,0.66066,0.66086,0.66033,0.66033,288000000.0
2006-11-16 07:25:00,0.66063,0.66088,0.66048,0.66083,520500000.0
2006-11-16 07:30:00,0.66082,0.66115,0.66073,0.66102,411399999.0
2006-11-16 07:35:00,0.66083,0.66105,0.66074,0.66098,428999995.0
2006-11-16 07:40:00,0.6609,0.66127,0.6609,0.66108,419700000.0
2006-11-16 07:45:00,0.66117,0.66118,0.6608,0.66096,445699998.0
2006-11-16 07:50:00,0.66093,0.66111,0.66075,0.66097,611599999.0
2006-11-16 07:55:00,0.66098,0.66105,0.66084,0.661,299500001.0
2006-11-16 08:00:00,0.66085,0.6611,0.66042,0.66042,415500000.0
2006-11-16 08:05:00,0.6604,0.66058,0.66014,0.66042,561200001.0
2006-11-16 08:10:00,0.66051,0.66056,0.66019,0.66045,318100002.0
2006-11-16 08:15:00,0.66037,0.6605,0.66027,0.66029,437099997.0
2006-11-16 08:20:00,0.66038,0.66056,0.66009,0.66023,510399997.0
2006-11-16 08:25:00,0.6603,0.66033,0.65972,0.65983,513900001.0
2006-11-16 08:30:00,0.65985,0.65994,0.65958,0.65977,373200001.0
2006-11-16 08:35:00,0.65971,0.65988,0.65966,0.6598,316899997.0
2006-11-16 08:40:00,0.65966,0.65998,0.65965,0.6598,296800001.0
2006-11-16 08:45:00,0.65981,0.65996,0.65957,0.6598,261800000.0
2006-11-16 08:50:00,0.65986,0.65995,0.65968,0.6598,467599999.0
2006-11-16 08:55:00,0.65983,0.65997,0.65955,0.65997,378900003.0
2006-11-16 09:00:00,0.65991,0.66025,0.65991,0.66024,298599999.0
2006-11-16 09:05:00,0.65995,0.66045,0.65984,0.66041,368100000.0
2006-11-16 09:10:00,0.66044,0.66069,0.66028,0.66048,373099998.0
2006-11-16 09:15:00,0.66045,0.66067,0.66038,0.66066,435100000.0
2006-11-16 09:20:00,0.6606,0.66089,0.66053,0.66068,377400002.0
2006-11-16 09:25:00,0.66072,0.66072,0.66051,0.6607,357500003.0
2006-11-16 09:30:00,0.66082,0.66083,0.66033,0.66045,547899999.0
2006-11-16 09:35:00,0.66045,0.66063,0.66038,0.66052,430399994.0
2006-11-16 09:40:00,0.66053,0.66117,0.66048,0.66065,493100002.0
2006-11-16 09:45:00,0.66062,0.66088,0.66055,0.66083,424199997.0
2006-11-16 09:50:00,0.66086,0.66175,0.66086,0.66155,361000003.0
2006-11-16 09:55:00,0.66131,0.66138,0.66075,0.6608,416299997.0
2006-11-16 10:00:00,0.66084,0.66092,0.66044,0.6606,394699995.0
2006-11-16 10:05:00,0.66063,0.66089,0.66043,0.66085,555600003.0
2006-11-16 10:10:00,0.66076,0.66085,0.66065,0.6608,361499997.0
2006-11-16 10:15:00,0.66063,0.66086,0.66047,0.66081,443999997.0
2006-11-16 10:20:00,0.66091,0.66112,0.66081,0.66099,380000002.0
2006-11-16 10:25:00,0.66098,0.66134,0.66096,0.66113,442800001.0
2006-11-16 10:30:00,0.66113,0.66145,0.66095,0.66125,389800001.0
2006-11-16 10:35:00,0.66124,0.66131,0.66098,0.66098,363100001.0
2006-11-16 10:40:00,0.66105,0.66114,0.66079,0.66097,427099999.0
2006-11-16 10:45:00,0.66091,0.66106,0.66064,0.66099,566099999.0
2006-11-16 10:50:00,0.6611,0.66113,0.66077,0.66108,414700000.0
2006-11-16 10:55:00,0.66112,0.66112,0.66088,0.66098,443200007.0
2006-11-16 11:00:00,0.66095,0.6611,0.6607,0.6607,561999997.0
2006-11-16 11:05:00,0.66082,0.66102,0.66073,0.66102,316999998.0
2006-11-16 11:10:00,0.661,0.66131,0.661,0.66117,479400000.0
2006-11-16 11:15:00,0.66125,0.66162,0.66102,0.66145,605400002.0
2006-11-16 11:20:00,0.66146,0.66176,0.66143,0.66155,490000004.0
2006-11-16 11:25:00,0.6615,0.66155,0.66114,0.66116,435299998.0
2006-11-16 11:30:00,0.66125,0.66145,0.66111,0.66122,387499998.0
2006-11-16 11:35:00,0.66127,0.66171,0.6611,0.66165,520699998.0
2006-11-16 11:40:00,0.66159,0.66192,0.66159,0.66186,358900000.0
2006-11-16 11:45:00,0.66197,0.66207,0.66172,0.66188,470799999.0
2006-11-16 11:50:00,0.66185,0.66192,0.66162,0.66192,445900000.0
2006-11-16 11:55:00,0.66195,0.6621,0.66184,0.66201,365499998.0
2006-11-16 12:00:00,0.662,0.662,0.66177,0.66197,360800002.0
2006-11-16 12:05:00,0.66197,0.66201,0.6618,0.66185,417199998.0
2006-11-16 12:10:00,0.6618,0.6619,0.6617,0.6618,364199999.0
2006-11-16 12:15:00,0.66195,0.66218,0.66163,0.6621,455899995.0
2006-11-16 12:20:00,0.6622,0.66248,0.66207,0.66232,623399996.0
2006-11-16 12:25:00,0.6623,0.66235,0.66199,0.662,531200007.0
2006-11-16 12:30:00,0.66201,0.66215,0.66191,0.662,559999997.0
2006-11-16 12:35:00,0.66195,0.66235,0.66185,0.66235,366299995.0
2006-11-16 12:40:00,0.66228,0.66249,0.66205,0.66234,308599997.0
2006-11-16 12:45:00,0.66229,0.66245,0.66218,0.66218,381200001.0
2006-11-16 12:50:00,0.66214,0.6625,0.66194,0.66241,407999998.0
2006-11-16 12:55:00,0.66232,0.66256,0.66223,0.66233,372700003.0
2006-11-16 13:00:00,0.66237,0.66255,0.66212,0.6625,423899997.0
2006-11-16 13:05:00,0.66262,0.66288,0.66218,0.66235,426800002.0
2006-11-16 13:10:00,0.66237,0.66266,0.66206,0.66265,410600001.0
2006-11-16 13:15:00,0.66278,0.66316,0.66278,0.66295,396200000.0
2006-11-16 13:20:00,0.66303,0.66386,0.6627,0.66352,591699999.0
2006-11-16 13:25:00,0.66361,0.66404,0.66355,0.66392,505000003.0
2006-11-16 13:30:00,0.6638,0.66438,0.66373,0.66387,384899997.0
2006-11-16 13:35:00,0.66383,0.66387,0.6633,0.66343,474499996.0
2006-11-16 13:40:00,0.66345,0.66377,0.66338,0.66365,489299996.0
2006-11-16 13:45:00,0.66369,0.66387,0.66346,0.66349,364200000.0
2006-11-16 13:50:00,0.66352,0.66372,0.66328,0.66352,428799998.0
2006-11-16 13:55:00,0.66352,0.66356,0.66327,0.66352,352399997.0
2006-11-16 14:00:00,0.66357,0.66365,0.66312,0.66327,350300000.0
2006-11-16 14:05:00,0.66327,0.66339,0.66286,0.66326,548400000.0
2006-11-16 14:10:00,0.66335,0.66385,0.66332,0.66372,372899997.0
2006-11-16 14:15:00,0.6636,0.66387,0.66338,0.66349,501100000.0
2006-11-16 14:20:00,0.66374,0.66374,0.66335,0.66357,386900003.0
2006-11-16 14:25:00,0.66358,0.6637,0.66339,0.66356,314399999.0
2006-11-16 14:30:00,0.66362,0.6637,0.66336,0.6637,405599997.0
2006-11-16 14:35:00,0.66355,0.66382,0.66352,0.66352,478599999.0
2006-11-16 14:40:00,0.66353,0.6638,0.66338,0.6638,434100000.0
2006-11-16 14:45:00,0.66342,0.66383,0.66321,0.66343,526399996.0
2006-11-16 14:50:00,0.66351,0.6637,0.66335,0.66358,347400000.0
2006-11-16 14:55:00,0.66353,0.66367,0.66332,0.66342,257100001.0
2006-11-16 15:00:00,0.66318,0.66369,0.66316,0.66367,380599999.0
2006-11-16 15:05:00,0.66352,0.66377,0.66351,0.6636,519699998.0
2006-11-16 15:10:00,0.66363,0.66373,0.66348,0.66373,448800000.0
2006-11-16 15:15:00,0.66371,0.66371,0.66338,0.66357,402800000.0
2006-11-16 15:20:00,0.66357,0.66365,0.66331,0.66341,425200000.0
2006-11-16 15:25:00,0.66349,0.66372,0.6633,0.66372,430700000.0
2006-11-16 15:30:00,0.66405,0.66476,0.66405,0.66445,574899996.0
2006-11-16 15:35:00,0.66441,0.66495,0.66428,0.66495,446599998.0
2006-11-16 15:40:00,0.66502,0.66509,0.66454,0.66483,453700000.0
2006-11-16 15:45:00,0.66477,0.66571,0.6646,0.66567,342899998.0
2006-11-16 15:50:00,0.66561,0.66581,0.66497,0.66516,559000003.0
2006-11-16 15:55:00,0.66526,0.66546,0.66499,0.66505,353200002.0
2006-11-16 16:00:00,0.66503,0.66518,0.66455,0.66485,583800001.0
2006-11-16 16:05:00,0.66479,0.6649,0.66461,0.66487,465599995.0
2006-11-16 16:10:00,0.66467,0.66489,0.66446,0.6647,418099998.0
2006-11-16 16:15:00,0.66467,0.66492,0.66398,0.66421,632199997.0
2006-11-16 16:20:00,0.6644,0.66466,0.66414,0.66459,475400004.0
2006-11-16 16:25:00,0.66459,0.66466,0.6639,0.66405,471600003.0
2006-11-16 16:30:00,0.66399,0.66447,0.66399,0.66419,562799997.0
2006-11-16 16:35:00,0.66424,0.66438,0.66412,0.66422,479699998.0
2006-11-16 16:40:00,0.66424,0.66451,0.66413,0.66435,475699999.0
2006-11-16 16:45:00,0.66443,0.66468,0.66433,0.66467,553999997.0
2006-11-16 16:50:00,0.66466,0.66466,0.66436,0.6646,493099997.0
2006-11-16 16:55:00,0.66462,0.66485,0.66453,0.6648,423499998.0
2006-11-16 17:00:00,0.66476,0.66487,0.66414,0.66424,455800003.0
2006-11-16 17:05:00,0.66426,0.66432,0.66385,0.6641,476300002.0
2006-11-16 17:10:00,0.66409,0.66449,0.66398,0.66439,402899999.0
2006-11-16 17:15:00,0.66442,0.66481,0.66435,0.66472,455600001.0
2006-11-16 17:20:00,0.66477,0.66504,0.66457,0.66489,364300001.0
2006-11-16 17:25:00,0.66474,0.66527,0.66464,0.66495,445700000.0
2006-11-16 17:30:00,0.66486,0.665,0.66452,0.66484,568099994.0
2006-11-16 17:35:00,0.66488,0.66489,0.66454,0.66489,276700002.0
2006-11-16 17:40:00,0.66472,0.6649,0.66462,0.6649,355399999.0
2006-11-16 17:45:00,0.66487,0.66491,0.6646,0.66474,466499998.0
2006-11-16 17:50:00,0.66468,0.66497,0.66455,0.66495,396499998.0
2006-11-16 17:55:00,0.66491,0.66516,0.66479,0.66481,421799999.0
2006-11-16 18:00:00,0.66473,0.66504,0.66469,0.66499,752899997.0
2006-11-16 18:05:00,0.66502,0.66513,0.66471,0.66507,908199995.0
2006-11-16 18:10:00,0.66498,0.66507,0.66478,0.66505,413299998.0
2006-11-16 18:15:00,0.66502,0.66527,0.66496,0.66503,1222499997.0
2006-11-16 18:20:00,0.66509,0.66541,0.66509,0.66533,952300000.0
2006-11-16 18:25:00,0.6653,0.66537,0.66502,0.66517,1094900003.0
2006-11-16 18:30:00,0.66514,0.66531,0.66499,0.66521,699299998.0
2006-11-16 18:35:00,0.66517,0.66539,0.66508,0.66526,963700002.0
2006-11-16 18:40:00,0.66525,0.66548,0.66499,0.66505,1267799997.0
2006-11-16 18:45:00,0.66523,0.66532,0.6646,0.66483,999399998.0
2006-11-16 18:50:00,0.66485,0.66505,0.66473,0.66492,427699997.0
2006-11-16 18:55:00,0.66501,0.66506,0.66456,0.66479,618700001.0
2006-11-16 19:00:00,0.66475,0.66543,0.6647,0.66496,668000000.0
2006-11-16 19:05:00,0.66493,0.66522,0.66483,0.66512,833899994.0
2006-11-16 19:10:00,0.6651,0.66513,0.66489,0.6649,380099995.0
2006-11-16 19:15:00,0.66482,0.66482,0.66424,0.66455,571599997.0
2006-11-16 19:20:00,0.66458,0.66469,0.66438,0.6645,610499997.0
2006-11-16 19:25:00,0.6645,0.6646,0.66413,0.66451,563199995.0
2006-11-16 19:30:00,0.66454,0.66472,0.66427,0.66439,435499997.0
2006-11-16 19:35:00,0.66473,0.66474,0.6642,0.66425,737100000.0
2006-11-16 19:40:00,0.66426,0.66429,0.66371,0.66411,528299999.0
2006-11-16 19:45:00,0.66426,0.6644,0.66376,0.66411,611100001.0
2006-11-16 19:50:00,0.66402,0.66416,0.66387,0.66394,780600000.0
2006-11-16 19:55:00,0.66385,0.664,0.66378,0.66378,842200006.0
2006-11-16 20:00:00,0.66367,0.66395,0.66355,0.66385,616099997.0
2006-11-16 20:05:00,0.66393,0.66405,0.66355,0.66392,748799999.0
2006-11-16 20:10:00,0.66382,0.66406,0.66372,0.66393,504599999.0
2006-11-16 20:15:00,0.66381,0.664,0.66373,0.664,912999996.0
2006-11-16 20:20:00,0.66395,0.66395,0.66349,0.66384,448400000.0
2006-11-16 20:25:00,0.66387,0.66401,0.66374,0.66386,566300001.0
2006-11-16 20:30:00,0.66385,0.66404,0.66372,0.66377,832399999.0
2006-11-16 20:35:00,0.66365,0.66365,0.66309,0.66328,667400000.0
2006-11-16 20:40:00,0.66317,0.66331,0.663,0.66315,585200000.0
2006-11-16 20:45:00,0.6631,0.66315,0.66295,0.66309,410600000.0
2006-11-16 20:50:00,0.66309,0.66345,0.66299,0.66338,860699994.0
2006-11-16 20:55:00,0.66326,0.66353,0.66297,0.66333,684199999.0
2006-11-16 21:00:00,0.66331,0.66343,0.66306,0.66325,509600002.0
2006-11-16 21:05:00,0.6635,0.6635,0.66321,0.66335,613499996.0
2006-11-16 21:10:00,0.6633,0.66338,0.66325,0.6633,377399997.0
2006-11-16 21:15:00,0.66332,0.66375,0.66329,0.6637,770200004.0
2006-11-16 21:20:00,0.66358,0.66381,0.66342,0.6637,634300000.0
2006-11-16 21:25:00,0.6637,0.66375,0.66341,0.66355,729399992.0
2006-11-16 21:30:00,0.66362,0.66378,0.66344,0.66368,505700002.0
2006-11-16 21:35:00,0.66366,0.66378,0.66329,0.66378,714499997.0
2006-11-16 21:40:00,0.66384,0.66389,0.66348,0.66348,495199999.0
2006-11-16 21:45:00,0.6636,0.66376,0.6635,0.66358,426999997.0
2006-11-16 21:50:00,0.66369,0.66405,0.66362,0.6638,538400003.0
2006-11-16 21:55:00,0.6638,0.66381,0.6636,0.66363,466399997.0
2006-11-16 22:00:00,0.6637,0.66385,0.66366,0.66373,355100001.0
2006-11-16 22:05:00,0.66365,0.66402,0.66361,0.66387,474999997.0
2006-11-16 22:10:00,0.6639,0.66407,0.6638,0.66392,465499996.0
2006-11-16 22:15:00,0.66392,0.66418,0.6637,0.66394,462199999.0
2006-11-16 22:20:00,0.66388,0.66413,0.66369,0.66393,541399999.0
2006-11-16 22:25:00,0.66385,0.66397,0.66373,0.66381,472800000.0
2006-11-16 22:30:00,0.66387,0.66415,0.66382,0.66414,454199997.0
2006-11-16 22:35:00,0.6641,0.6641,0.66375,0.66405,437600003.0
2006-11-16 22:40:00,0.66401,0.66427,0.66392,0.66412,586499994.0
2006-11-16 22:45:00,0.6642,0.66496,0.66415,0.66467,513799997.0
2006-11-16 22:50:00,0.66477,0.66483,0.66455,0.66473,687300002.0
2006-11-16 22:55:00,0.66475,0.6649,0.66454,0.66454,614000000.0
2006-11-16 23:00:00,0.66454,0.66488,0.66453,0.66475,385599996.0
2006-11-16 23:05:00,0.66478,0.66498,0.66466,0.66475,429300002.0
2006-11-16 23:10:00,0.66481,0.66497,0.66473,0.66488,394200000.0
2006-11-16 23:15:00,0.66486,0.66492,0.66464,0.66484,355399999.0
2006-11-16 23:20:00,0.66487,0.66494,0.6646,0.66481,469799999.0
2006-11-16 23:25:00,0.66481,0.66482,0.66431,0.66453,417300001.0
2006-11-16 23:30:00,0.66452,0.66474,0.66442,0.6645,297999999.0
2006-11-16 23:35:00,0.66447,0.66447,0.66413,0.66428,487300000.0
2006-11-16 23:40:00,0.66426,0.6644,0.66419,0.66438,233800000.0
2006-11-16 23:45:00,0.66445,0.66445,0.66417,0.66421,323399998.0
2006-11-16 23:50:00,0.66421,0.6643,0.66399,0.66425,474999999.0
2006-11-16 23:55:00,0.66394,0.66428,0.66385,0.66405,431500000.0
2006-11-17 00:00:00,0.66399,0.66428,0.66398,0.66409,311100002.0
2006-11-17 00:05:00,0.66422,0.66445,0.66422,0.66433,346499999.0
2006-11-17 00:10:00,0.66421,0.66441,0.66401,0.66422,384500000.0
2006-11-17 00:15:00,0.66422,0.66435,0.66404,0.6643,358800001.0
2006-11-17 00:20:00,0.6642,0.66441,0.66404,0.66435,421700001.0
2006-11-17 00:25:00,0.66449,0.66449,0.66404,0.66412,526900001.0
2006-11-17 00:30:00,0.66426,0.66435,0.66402,0.66418,415300004.0
2006-11-17 00:35:00,0.66408,0.66429,0.66393,0.66415,557499997.0
2006-11-17 00:40:00,0.66408,0.66419,0.6639,0.66405,466699998.0
2006-11-17 00:45:00,0.66405,0.66413,0.66374,0.66382,359199999.0
2006-11-17 00:50:00,0.66372,0.66378,0.66348,0.66368,482200000.0
2006-11-17 00:55:00,0.66373,0.66381,0.66364,0.66377,312700002.0
2006-11-17 01:00:00,0.66375,0.6639,0.66359,0.66381,344799995.0
2006-11-17 01:05:00,0.66371,0.66392,0.6635,0.66368,357799996.0
2006-11-17 01:10:00,0.66364,0.66385,0.6636,0.66374,343699999.0
2006-11-17 01:15:00,0.66376,0.66385,0.66334,0.66374,488899996.0
2006-11-17 01:20:00,0.66365,0.66378,0.6636,0.66372,337000002.0
2006-11-17 01:25:00,0.66365,0.66373,0.66347,0.66364,386099999.0
2006-11-17 01:30:00,0.6636,0.66386,0.6635,0.66372,415500002.0
2006-11-17 01:35:00,0.6637,0.66394,0.66368,0.66375,437699998.0
2006-11-17 01:40:00,0.6639,0.6639,0.66364,0.66387,362299999.0
2006-11-17 01:45:00,0.6638,0.66405,0.6636,0.664,342599999.0
2006-11-17 01:50:00,0.66405,0.66407,0.66362,0.66394,382399997.0
2006-11-17 01:55:00,0.66382,0.66406,0.66366,0.66403,379799999.0
2006-11-17 02:00:00,0.66415,0.6642,0.66384,0.66384,397299999.0
2006-11-17 02:05:00,0.66381,0.66409,0.66376,0.66398,502300002.0
2006-11-17 02:10:00,0.66405,0.66412,0.66388,0.664,453500003.0
2006-11-17 02:15:00,0.66395,0.6641,0.66364,0.66391,408500000.0
2006-11-17 02:20:00,0.664,0.66401,0.6636,0.66396,453899999.0
2006-11-17 02:25:00,0.66408,0.66419,0.66387,0.66406,359700003.0
2006-11-17 02:30:00,0.66415,0.66422,0.66378,0.66416,376000004.0
2006-11-17 02:35:00,0.66414,0.66435,0.66406,0.66416,311500002.0
2006-11-17 02:40:00,0.6642,0.66435,0.66374,0.6643,303800000.0
2006-11-17 02:45:00,0.6643,0.66438,0.66416,0.66436,410500002.0
2006-11-17 02:50:00,0.66445,0.66445,0.66418,0.66437,513800001.0
2006-11-17 02:55:00,0.66431,0.66431,0.66405,0.66405,355499996.0
2006-11-17 03:00:00,0.6641,0.66432,0.66401,0.66411,411400000.0
2006-11-17 03:05:00,0.66404,0.66431,0.66401,0.66423,678199997.0
2006-11-17 03:10:00,0.6642,0.66427,0.66379,0.66426,485999998.0
2006-11-17 03:15:00,0.66422,0.66422,0.66382,0.66402,420699999.0
2006-11-17 03:20:00,0.6641,0.66415,0.6639,0.66403,344900002.0
2006-11-17 03:25:00,0.66403,0.66414,0.66377,0.66397,432299999.0
2006-11-17 03:30:00,0.66405,0.66406,0.66385,0.6639,363399994.0
2006-11-17 03:35:00,0.66397,0.66397,0.66364,0.66376,376599998.0
2006-11-17 03:40:00,0.66375,0.66396,0.66356,0.6639,353900002.0
2006-11-17 03:45:00,0.66375,0.66387,0.66353,0.66384,378499998.0
2006-11-17 03:50:00,0.66368,0.66381,0.66341,0.66381,335300001.0
2006-11-17 03:55:00,0.66382,0.66405,0.66376,0.66392,519399999.0
2006-11-17 04:00:00,0.6639,0.66395,0.66382,0.66385,313800001.0
2006-11-17 04:05:00,0.66382,0.66407,0.6638,0.66401,454100003.0
2006-11-17 04:10:00,0.66385,0.66425,0.66379,0.6641,439600001.0
2006-11-17 04:15:00,0.66417,0.66425,0.66403,0.66415,448800006.0
2006-11-17 04:20:00,0.66415,0.66426,0.66405,0.66416,370899999.0
2006-11-17 04:25:00,0.66434,0.66437,0.66406,0.66419,314200001.0
2006-11-17 04:30:00,0.66413,0.66438,0.66405,0.6643,363200001.0
2006-11-17 04:35:00,0.66425,0.6645,0.6642,0.66445,322499997.0
2006-11-17 04:40:00,0.66445,0.6646,0.66424,0.66435,384100000.0
2006-11-17 04:45:00,0.66438,0.6646,0.66432,0.66444,509499997.0
2006-11-17 04:50:00,0.6645,0.66458,0.66435,0.66455,423999996.0
2006-11-17 04:55:00,0.66455,0.66463,0.66423,0.66453,506199996.0
2006-11-17 05:00:00,0.66455,0.66456,0.66413,0.66442,441699997.0
2006-11-17 05:05:00,0.66442,0.6646,0.66427,0.66455,414599998.0
2006-11-17 05:10:00,0.66452,0.6646,0.6642,0.6646,483199998.0
2006-11-17 05:15:00,0.6643,0.66465,0.66425,0.66465,373399997.0
2006-11-17 05:20:00,0.66453,0.66455,0.66424,0.6644,445900001.0
2006-11-17 05:25:00,0.66431,0.66465,0.66428,0.66465,381200003.0
2006-11-17 05:30:00,0.66453,0.66457,0.66428,0.66451,325200000.0
2006-11-17 05:35:00,0.66453,0.66461,0.66426,0.6645,480299995.0
2006-11-17 05:40:00,0.66448,0.6647,0.66441,0.6646,437799999.0
2006-11-17 05:45:00,0.66448,0.66465,0.66428,0.66465,333299998.0
2006-11-17 05:50:00,0.6646,0.66475,0.66446,0.6646,288099999.0
2006-11-17 05:55:00,0.66458,0.66472,0.66445,0.66455,322000000.0
2006-11-17 06:00:00,0.66445,0.66458,0.66428,0.66428,350400003.0
2006-11-17 06:05:00,0.66435,0.66458,0.66425,0.66437,455599998.0
2006-11-17 06:10:00,0.66433,0.66445,0.66412,0.66435,493299997.0
2006-11-17 06:15:00,0.66436,0.66441,0.66384,0.66415,423699999.0
2006-11-17 06:20:00,0.66407,0.66418,0.66384,0.66394,328900004.0
2006-11-17 06:25:00,0.6639,0.66397,0.66375,0.66382,412800003.0
2006-11-17 06:30:00,0.66382,0.66411,0.66382,0.66397,400999999.0
2006-11-17 06:35:00,0.66397,0.66403,0.66381,0.66397,407099999.0
2006-11-17 06:40:00,0.66382,0.66408,0.66362,0.66408,371900004.0
2006-11-17 06:45:00,0.6641,0.6644,0.66391,0.66413,499600001.0
2006-11-17 06:50:00,0.66415,0.66425,0.66395,0.6641,305800000.0
2006-11-17 06:55:00,0.6641,0.66422,0.66394,0.66422,476799995.0
2006-11-17 07:00:00,0.66411,0.66416,0.66376,0.66405,271599999.0
2006-11-17 07:05:00,0.66402,0.66413,0.66378,0.664,440199997.0
2006-11-17 07:10:00,0.664,0.66415,0.66376,0.66415,427899998.0
2006-11-17 07:15:00,0.66383,0.6643,0.66383,0.66418,502100001.0
2006-11-17 07:20:00,0.66423,0.66423,0.6639,0.66408,301000000.0
2006-11-17 07:25:00,0.6641,0.66424,0.66392,0.66392,351000002.0
2006-11-17 07:30:00,0.66391,0.66419,0.66387,0.66415,423699996.0
2006-11-17 07:35:00,0.66398,0.66411,0.6638,0.66386,498700001.0
2006-11-17 07:40:00,0.6638,0.66402,0.66365,0.66396,481499994.0
2006-11-17 07:45:00,0.66395,0.66405,0.66378,0.66402,395399999.0
2006-11-17 07:50:00,0.66395,0.66408,0.66365,0.66398,469500001.0
2006-11-17 07:55:00,0.66397,0.66415,0.66374,0.66393,401000001.0
2006-11-17 08:00:00,0.66393,0.66414,0.6639,0.6639,377200001.0
2006-11-17 08:05:00,0.66398,0.6641,0.66359,0.66386,586000003.0
2006-11-17 08:10:00,0.66402,0.66415,0.66379,0.66413,331099997.0
2006-11-17 08:15:00,0.66405,0.66415,0.66373,0.66373,326400001.0
2006-11-17 08:20:00,0.66382,0.66387,0.66359,0.66365,367999997.0
2006-11-17 08:25:00,0.6636,0.66387,0.6634,0.66366,373399998.0
2006-11-17 08:30:00,0.66369,0.66385,0.66334,0.66375,291000000.0
2006-11-17 08:35:00,0.66368,0.6641,0.66365,0.66385,318100000.0
2006-11-17 08:40:00,0.66386,0.6643,0.66373,0.66426,420400001.0
2006-11-17 08:45:00,0.66441,0.66455,0.66434,0.66447,277600000.0
2006-11-17 08:50:00,0.66447,0.66465,0.66439,0.66452,417100001.0
2006-11-17 08:55:00,0.66455,0.66463,0.66424,0.66453,396400002.0
2006-11-17 09:00:00,0.66455,0.6646,0.66433,0.66456,567599995.0
2006-11-17 09:05:00,0.6645,0.66453,0.66432,0.66435,339200001.0
2006-11-17 09:10:00,0.66438,0.66454,0.66426,0.66443,350900002.0
2006-11-17 09:15:00,0.6644,0.6645,0.66402,0.66414,512299997.0
2006-11-17 09:20:00,0.66432,0.66443,0.66388,0.66429,391000000.0
2006-11-17 09:25:00,0.66424,0.66446,0.6641,0.66445,350800000.0
2006-11-17 09:30:00,0.6642,0.66455,0.66411,0.66446,382200001.0
2006-11-17 09:35:00,0.66447,0.6646,0.66432,0.66432,369100001.0
2006-11-17 09:40:00,0.66432,0.66462,0.66413,0.66449,567999994.0
2006-11-17 09:45:00,0.66454,0.66455,0.66405,0.66447,326000000.0
2006-11-17 09:50:00,0.66432,0.66461,0.66407,0.66461,388300001.0
2006-11-17 09:55:00,0.66453,0.66469,0.66432,0.66439,319800000.0
2006-11-17 10:00:00,0.66434,0.66439,0.66403,0.66424,437199998.0
2006-11-17 10:05:00,0.66424,0.6644,0.66404,0.66423,544300001.0
2006-11-17 10:10:00,0.66427,0.66456,0.66427,0.66448,167000000.0
2006-11-17 10:15:00,0.66451,0.66519,0.66451,0.66498,410999998.0
2006-11-17 10:20:00,0.66478,0.66491,0.66462,0.66468,440400000.0
2006-11-17 10:25:00,0.66464,0.66475,0.66419,0.66448,389499994.0
2006-11-17 10:30:00,0.66444,0.66444,0.6639,0.6639,349700000.0
2006-11-17 10:35:00,0.66388,0.66398,0.66298,0.66327,497799995.0
2006-11-17 10:40:00,0.66332,0.66348,0.663,0.6633,348199998.0
2006-11-17 10:45:00,0.66332,0.66332,0.6628,0.6631,470699997.0
2006-11-17 10:50:00,0.66313,0.66313,0.66232,0.6625,428599996.0
2006-11-17 10:55:00,0.66251,0.66282,0.66246,0.66268,362400000.0
2006-11-17 11:00:00,0.66279,0.66304,0.6626,0.66264,495800001.0
2006-11-17 11:05:00,0.66275,0.66278,0.6624,0.66276,299199998.0
2006-11-17 11:10:00,0.66275,0.66292,0.66256,0.6629,427099995.0
2006-11-17 11:15:00,0.66299,0.6631,0.66261,0.66295,548600001.0
2006-11-17 11:20:00,0.66295,0.66338,0.66295,0.66329,462499995.0
2006-11-17 11:25:00,0.66322,0.66322,0.6629,0.66294,464100001.0
2006-11-17 11:30:00,0.66302,0.66316,0.6629,0.66295,403300001.0
2006-11-17 11:35:00,0.663,0.66309,0.66244,0.663,453499998.0
2006-11-17 11:40:00,0.6627,0.66331,0.66268,0.6633,505299993.0
2006-11-17 11:45:00,0.66325,0.66335,0.66305,0.66323,418900001.0
2006-11-17 11:50:00,0.66319,0.66319,0.66276,0.663,473700003.0
2006-11-17 11:55:00,0.66296,0.66303,0.66241,0.66282,323600000.0
2006-11-17 12:00:00,0.66292,0.66312,0.66267,0.66293,383599998.0
2006-11-17 12:05:00,0.6629,0.66318,0.6629,0.66308,485100000.0
2006-11-17 12:10:00,0.66304,0.66316,0.66266,0.66305,286500001.0
2006-11-17 12:15:00,0.66303,0.66331,0.66294,0.66325,439700001.0
2006-11-17 12:20:00,0.66331,0.66358,0.66303,0.66319,421499998.0
2006-11-17 12:25:00,0.66312,0.66332,0.66296,0.66306,255399999.0
2006-11-17 12:30:00,0.66309,0.66332,0.66289,0.66293,445700000.0
2006-11-17 12:35:00,0.6629,0.663,0.66247,0.66288,505399999.0
2006-11-17 12:40:00,0.6628,0.66292,0.6626,0.66274,292000000.0
2006-11-17 12:45:00,0.6628,0.66293,0.66256,0.66288,388300001.0
2006-11-17 12:50:00,0.6628,0.66296,0.66254,0.66289,442399997.0
2006-11-17 12:55:00,0.66276,0.66292,0.66238,0.66247,451000004.0
2006-11-17 13:00:00,0.66244,0.66258,0.6623,0.66242,543499994.0
2006-11-17 13:05:00,0.66239,0.66261,0.66232,0.66234,527499994.0
2006-11-17 13:10:00,0.66247,0.66258,0.6621,0.66247,402399999.0
2006-11-17 13:15:00,0.66255,0.66255,0.66222,0.66228,369800001.0
2006-11-17 13:20:00,0.66242,0.66243,0.66184,0.66214,447399994.0
2006-11-17 13:25:00,0.66193,0.6625,0.66192,0.66229,559999996.0
2006-11-17 13:30:00,0.66242,0.6625,0.66222,0.66232,452700001.0
2006-11-17 13:35:00,0.66236,0.66238,0.66215,0.66222,417700002.0
2006-11-17 13:40:00,0.6622,0.66259,0.66208,0.66232,407500000.0
2006-11-17 13:45:00,0.66231,0.66236,0.66211,0.6623,404999999.0
2006-11-17 13:50:00,0.66228,0.66273,0.66205,0.66269,355100000.0
2006-11-17 13:55:00,0.66277,0.66288,0.66225,0.66225,337099997.0
2006-11-17 14:00:00,0.66227,0.66275,0.66205,0.66275,412199999.0
2006-11-17 14:05:00,0.66262,0.66263,0.66232,0.66245,492499998.0
2006-11-17 14:10:00,0.66253,0.66266,0.6621,0.66224,394400000.0
2006-11-17 14:15:00,0.6626,0.66295,0.6625,0.6629,454100000.0
2006-11-17 14:20:00,0.66279,0.66283,0.66247,0.66268,335599999.0
2006-11-17 14:25:00,0.66273,0.66289,0.66259,0.66264,411499999.0
2006-11-17 14:30:00,0.66262,0.66262,0.66225,0.66245,505700002.0
2006-11-17 14:35:00,0.6624,0.66263,0.66225,0.66263,452200002.0
2006-11-17 14:40:00,0.66265,0.66265,0.66234,0.66256,348499997.0
2006-11-17 14:45:00,0.66243,0.66243,0.66193,0.66235,407000000.0
2006-11-17 14:50:00,0.66237,0.66264,0.66223,0.66258,290900002.0
2006-11-17 14:55:00,0.66251,0.66252,0.66203,0.6622,438700003.0
2006-11-17 15:00:00,0.66218,0.66222,0.66171,0.66174,372400001.0
2006-11-17 15:05:00,0.66153,0.66223,0.66144,0.66208,399899999.0
2006-11-17 15:10:00,0.66207,0.66208,0.66154,0.66166,313399998.0
2006-11-17 15:15:00,0.66175,0.66182,0.66159,0.66167,491400000.0
2006-11-17 15:20:00,0.66179,0.66192,0.66132,0.66157,464699999.0
2006-11-17 15:25:00,0.66172,0.6619,0.66155,0.6617,444799998.0
2006-11-17 15:30:00,0.66179,0.66245,0.66175,0.66234,284400000.0
2006-11-17 15:35:00,0.66232,0.6626,0.66214,0.66224,501099998.0
2006-11-17 15:40:00,0.66218,0.66218,0.66184,0.66202,452700002.0
2006-11-17 15:45:00,0.66202,0.66221,0.66189,0.66198,371699998.0
2006-11-17 15:50:00,0.6619,0.66201,0.66143,0.66155,453900000.0
2006-11-17 15:55:00,0.66153,0.6617,0.66136,0.66153,473799998.0
2006-11-17 16:00:00,0.66146,0.66201,0.66146,0.66188,447500001.0
2006-11-17 16:05:00,0.66175,0.66196,0.66154,0.66182,396100002.0
2006-11-17 16:10:00,0.66165,0.66222,0.66165,0.66222,449399992.0
2006-11-17 16:15:00,0.66214,0.66225,0.6619,0.66213,532399998.0
2006-11-17 16:20:00,0.66218,0.66226,0.66199,0.66215,373600000.0
2006-11-17 16:25:00,0.66215,0.66229,0.66192,0.66201,362200002.0
2006-11-17 16:30:00,0.662,0.66231,0.66187,0.66211,541299996.0
2006-11-17 16:35:00,0.66212,0.6624,0.66208,0.66231,495399993.0
2006-11-17 16:40:00,0.66232,0.66255,0.66225,0.66234,332200002.0
2006-11-17 16:45:00,0.6625,0.66256,0.66206,0.6622,438800002.0
2006-11-17 16:50:00,0.66224,0.66242,0.66208,0.66233,460799995.0
2006-11-17 16:55:00,0.66225,0.66247,0.66213,0.6623,396600000.0
2006-11-17 17:00:00,0.66237,0.66304,0.66227,0.66275,412300001.0
2006-11-17 17:05:00,0.66284,0.66301,0.66262,0.66286,437499997.0
2006-11-17 17:10:00,0.66282,0.66298,0.66247,0.6629,358300001.0
2006-11-17 17:15:00,0.6629,0.66338,0.66285,0.66321,471700003.0
2006-11-17 17:20:00,0.66319,0.66333,0.66267,0.66319,482200002.0
2006-11-17 17:25:00,0.6632,0.66352,0.66294,0.66305,466699997.0
2006-11-17 17:30:00,0.6631,0.66351,0.66303,0.66328,384700000.0
2006-11-17 17:35:00,0.66328,0.66395,0.66318,0.66395,348900000.0
2006-11-17 17:40:00,0.66354,0.6637,0.66299,0.66319,366599999.0
2006-11-17 17:45:00,0.66323,0.66335,0.663,0.66315,323000001.0
2006-11-17 17:50:00,0.66306,0.66326,0.66296,0.66315,443900002.0
2006-11-17 17:55:00,0.66303,0.66335,0.66281,0.66281,541200000.0
2006-11-17 18:00:00,0.66291,0.66381,0.66291,0.66359,725300000.0
2006-11-17 18:05:00,0.66361,0.66385,0.66342,0.66377,978699996.0
2006-11-17 18:10:00,0.66372,0.66378,0.66333,0.66346,558300001.0
2006-11-17 18:15:00,0.66347,0.66361,0.66332,0.66333,1108400005.0
2006-11-17 18:20:00,0.66335,0.66404,0.66335,0.66385,1032199994.0
2006-11-17 18:25:00,0.66379,0.66386,0.66337,0.66372,988399993.0
2006-11-17 18:30:00,0.66364,0.66379,0.66356,0.66375,833899993.0
2006-11-17 18:35:00,0.66377,0.66377,0.66344,0.66355,889999996.0
2006-11-17 18:40:00,0.66359,0.66367,0.66304,0.66319,1481799999.0
2006-11-17 18:45:00,0.66318,0.66342,0.66292,0.66324,1143399997.0
2006-11-17 18:50:00,0.66329,0.66353,0.66325,0.66335,450100001.0
2006-11-17 18:55:00,0.66343,0.66362,0.66313,0.66331,573200000.0
2006-11-17 19:00:00,0.6633,0.6636,0.66313,0.66331,763199995.0
2006-11-17 19:05:00,0.66335,0.66381,0.66335,0.66352,756400000.0
2006-11-17 19:10:00,0.66355,0.66363,0.66346,0.66352,440700000.0
2006-11-17 19:15:00,0.6635,0.66376,0.66331,0.66359,386500000.0
2006-11-17 19:20:00,0.66355,0.66367,0.66334,0.66353,559899996.0
2006-11-17 19:25:00,0.66355,0.6636,0.66323,0.66342,509599997.0
2006-11-17 19:30:00,0.66346,0.66377,0.66333,0.66365,523299996.0
2006-11-17 19:35:00,0.66365,0.66375,0.6635,0.6636,793500002.0
2006-11-17 19:40:00,0.66372,0.664,0.66367,0.66392,393399997.0
2006-11-17 19:45:00,0.66385,0.664,0.66358,0.66361,354199999.0
2006-11-17 19:50:00,0.66382,0.66391,0.66375,0.66387,664300003.0
2006-11-17 19:55:00,0.6638,0.66402,0.66369,0.66373,919900001.0
2006-11-17 20:00:00,0.66377,0.66403,0.66369,0.66385,663899999.0
2006-11-17 20:05:00,0.66384,0.66396,0.66362,0.66382,737899995.0
2006-11-17 20:10:00,0.66375,0.66406,0.66365,0.66406,519400001.0
2006-11-17 20:15:00,0.66398,0.66409,0.66381,0.66404,982500002.0
2006-11-17 20:20:00,0.664,0.66466,0.66385,0.66446,445900002.0
2006-11-17 20:25:00,0.66448,0.66465,0.66443,0.66464,558600001.0
2006-11-17 20:30:00,0.66465,0.66475,0.66453,0.66456,1026099989.0
2006-11-17 20:35:00,0.66455,0.66465,0.66433,0.66465,730399995.0
2006-11-17 20:40:00,0.66458,0.6646,0.66439,0.66451,510699997.0
2006-11-17 20:45:00,0.66452,0.66459,0.6644,0.6645,459000001.0
2006-11-17 20:50:00,0.66462,0.66483,0.66427,0.66483,743799999.0
2006-11-17 20:55:00,0.66445,0.6647,0.66424,0.6646,669599998.0
2006-11-17 21:00:00,0.6646,0.66479,0.66449,0.66467,664699998.0
2006-11-17 21:05:00,0.66472,0.66476,0.66449,0.66468,528899995.0
2006-11-17 21:10:00,0.66462,0.66472,0.66432,0.66438,441999997.0
2006-11-17 21:15:00,0.6644,0.6645,0.66425,0.66433,878399999.0
2006-11-17 21:20:00,0.66435,0.66445,0.66411,0.66438,682899998.0
2006-11-17 21:25:00,0.6644,0.66459,0.66425,0.66435,598099993.0
2006-11-17 21:30:00,0.66441,0.66449,0.66426,0.6644,368800002.0
2006-11-17 21:35:00,0.66438,0.66457,0.66424,0.66442,702499997.0
2006-11-17 21:40:00,0.66443,0.6645,0.66425,0.66425,517099998.0
2006-11-17 21:45:00,0.6644,0.66473,0.66423,0.66429,455500002.0
2006-11-17 21:50:00,0.66435,0.6645,0.66416,0.66428,410000001.0
2006-11-17 21:55:00,0.66402,0.6644,0.66402,0.6643,463399996.0
2006-11-17 22:00:00,0.6643,0.6643,0.6641,0.6642,391000000.0
2006-11-17 22:05:00,0.6641,0.66433,0.6636,0.66385,542899999.0
2006-11-17 22:10:00,0.66369,0.66385,0.6633,0.6633,444399997.0
2006-11-17 22:15:00,0.66334,0.66409,0.66334,0.66388,379099997.0
2006-11-17 22:20:00,0.66395,0.66398,0.66363,0.66375,532799999.0
2006-11-17 22:25:00,0.6638,0.6641,0.66361,0.66399,422500000.0
2006-11-17 22:30:00,0.66403,0.66412,0.66368,0.66394,460099998.0
2006-11-17 22:35:00,0.664,0.66405,0.66342,0.66365,457000001.0
2006-11-17 22:40:00,0.6636,0.66404,0.6635,0.66383,490800003.0
2006-11-17 22:45:00,0.66401,0.66425,0.66379,0.66407,587299997.0
2006-11-17 22:50:00,0.66422,0.66437,0.66394,0.66402,661300004.0
2006-11-17 22:55:00,0.66405,0.66425,0.66378,0.66378,608300001.0
2006-11-17 23:00:00,0.66385,0.66413,0.66366,0.66393,398000002.0
2006-11-17 23:05:00,0.66386,0.66407,0.66365,0.66382,386400000.0
2006-11-17 23:10:00,0.6639,0.66421,0.6639,0.66411,390499998.0
2006-11-17 23:15:00,0.66407,0.66425,0.6639,0.66397,389799997.0
2006-11-17 23:20:00,0.66422,0.66422,0.6636,0.66385,368999999.0
2006-11-17 23:25:00,0.66403,0.66425,0.6639,0.6642,362900003.0
2006-11-17 23:30:00,0.66413,0.66452,0.66413,0.66424,352699999.0
2006-11-17 23:35:00,0.66433,0.6645,0.66431,0.66438,403900000.0
2006-11-17 23:40:00,0.66435,0.66459,0.66422,0.66422,462500000.0
2006-11-17 23:45:00,0.66448,0.66469,0.66401,0.66466,404999999.0
2006-11-17 23:50:00,0.66446,0.66474,0.66434,0.66473,415100001.0
2006-11-17 23:55:00,0.66477,0.66482,0.66438,0.66453,480700002.0
2006-11-20 00:05:00,0.6657,0.6661,0.6657,0.666,205500000.0
2006-11-20 00:10:00,0.6662,0.6665,0.666,0.6663,274000000.0
2006-11-20 00:15:00,0.6662,0.6662,0.6661,0.6661,274000000.0
2006-11-20 00:20:00,0.6662,0.6663,0.6662,0.6662,137000000.0
2006-11-20 00:25:00,0.6663,0.6663,0.6662,0.6662,68500000.0
2006-11-20 00:30:00,0.666,0.6661,0.6656,0.6658,274000000.0
2006-11-20 00:35:00,0.6657,0.6657,0.6654,0.6656,137000000.0
2006-11-20 00:40:00,0.6657,0.6659,0.6657,0.6659,205500000.0
2006-11-20 00:45:00,0.6658,0.666,0.6658,0.6659,205500000.0
2006-11-20 00:50:00,0.6658,0.6659,0.6658,0.6659,137000000.0
2006-11-20 00:55:00,0.666,0.666,0.6659,0.6659,137000000.0
2006-11-20 01:00:00,0.6658,0.6659,0.6657,0.6658,274000000.0
2006-11-20 01:05:00,0.6657,0.6657,0.6654,0.6655,274000000.0
2006-11-20 01:15:00,0.6656,0.6656,0.6656,0.6656,68500000.0
2006-11-20 01:20:00,0.6658,0.6659,0.6657,0.6659,137000000.0
2006-11-20 01:25:00,0.6657,0.666,0.6657,0.6658,205500000.0
2006-11-20 01:30:00,0.6656,0.6657,0.6656,0.6656,205500000.0
2006-11-20 01:40:00,0.6657,0.6657,0.6653,0.6653,342500000.0
2006-11-20 01:45:00,0.6654,0.6656,0.6654,0.6654,274000000.0
2006-11-20 01:50:00,0.6655,0.6655,0.6652,0.6652,205500000.0
2006-11-20 01:55:00,0.6651,0.6654,0.6646,0.6646,342500000.0
2006-11-20 02:00:00,0.66557,0.66572,0.66539,0.66558,519299999.0
2006-11-20 02:05:00,0.66548,0.66548,0.66517,0.66526,408400000.0
2006-11-20 02:10:00,0.66535,0.66545,0.66511,0.66535,231399999.0
2006-11-20 02:15:00,0.66529,0.66557,0.66528,0.66554,295399999.0
2006-11-20 02:20:00,0.66571,0.66582,0.66529,0.66575,439099997.0
2006-11-20 02:25:00,0.66582,0.66592,0.66527,0.66527,355399998.0
2006-11-20 02:30:00,0.66533,0.66558,0.66512,0.66523,457200001.0
2006-11-20 02:35:00,0.66518,0.66554,0.66517,0.66535,464299997.0
2006-11-20 02:40:00,0.66528,0.66536,0.66517,0.66536,361700003.0
2006-11-20 02:45:00,0.66536,0.6654,0.66504,0.66505,285999997.0
2006-11-20 02:50:00,0.66512,0.66517,0.66492,0.66498,372999999.0
2006-11-20 02:55:00,0.665,0.6652,0.66477,0.66481,398699998.0
2006-11-20 03:00:00,0.66486,0.66497,0.66464,0.6649,384000002.0
2006-11-20 03:05:00,0.66485,0.66498,0.66482,0.6649,335300000.0
2006-11-20 03:10:00,0.66487,0.665,0.6648,0.6649,384900001.0
2006-11-20 03:15:00,0.66488,0.66507,0.6646,0.66489,455599998.0
2006-11-20 03:20:00,0.66487,0.66511,0.6647,0.665,370999999.0
2006-11-20 03:25:00,0.66495,0.66497,0.66459,0.66497,326199998.0
2006-11-20 03:30:00,0.66495,0.6652,0.66484,0.66509,350300000.0
2006-11-20 03:35:00,0.66516,0.66516,0.66474,0.6648,403499998.0
2006-11-20 03:40:00,0.66505,0.66517,0.66475,0.66508,421300000.0
2006-11-20 03:45:00,0.6652,0.6652,0.66476,0.66512,484300003.0
2006-11-20 03:50:00,0.66502,0.66513,0.66476,0.66513,351999998.0
2006-11-20 03:55:00,0.66503,0.66519,0.66489,0.66508,439600000.0
2006-11-20 04:00:00,0.6651,0.66516,0.66486,0.665,377799999.0
2006-11-20 04:05:00,0.66486,0.66522,0.66486,0.66513,459000000.0
2006-11-20 04:10:00,0.6651,0.66518,0.66469,0.66469,394799998.0
2006-11-20 04:15:00,0.66492,0.66496,0.66456,0.66491,405399999.0
2006-11-20 04:20:00,0.66493,0.66512,0.66461,0.6649,459300000.0
2006-11-20 04:25:00,0.66505,0.66511,0.66477,0.66501,350000000.0
2006-11-20 04:30:00,0.6649,0.66497,0.66475,0.66493,516400001.0
2006-11-20 04:35:00,0.66495,0.66505,0.66477,0.66487,308899999.0
2006-11-20 04:40:00,0.6649,0.6651,0.6648,0.66485,556099996.0
2006-11-20 04:45:00,0.66485,0.66509,0.66481,0.66494,475999998.0
2006-11-20 04:50:00,0.66503,0.66514,0.66466,0.66505,333299998.0
2006-11-20 04:55:00,0.66498,0.66514,0.66483,0.66497,445900002.0
2006-11-20 05:00:00,0.66498,0.6652,0.66473,0.66502,408399998.0
2006-11-20 05:05:00,0.66501,0.6651,0.66472,0.66507,448000001.0
2006-11-20 05:10:00,0.66496,0.66513,0.66481,0.66512,538699997.0
2006-11-20 05:15:00,0.6651,0.66515,0.6647,0.66506,268999999.0
2006-11-20 05:20:00,0.665,0.66505,0.66463,0.66484,390999999.0
2006-11-20 05:25:00,0.66475,0.665,0.66465,0.66495,428399998.0
2006-11-20 05:30:00,0.66485,0.665,0.66453,0.66476,457699999.0
2006-11-20 05:35:00,0.66489,0.66503,0.66466,0.66487,367299997.0
2006-11-20 05:40:00,0.66498,0.6651,0.66466,0.66493,579599998.0
2006-11-20 05:45:00,0.66491,0.66511,0.66474,0.66495,352700003.0
2006-11-20 05:50:00,0.66486,0.66513,0.66476,0.66497,453899998.0
2006-11-20 05:55:00,0.66492,0.66515,0.66474,0.66497,406100001.0
2006-11-20 06:00:00,0.66493,0.66509,0.66474,0.66497,251600001.0
2006-11-20 06:05:00,0.66505,0.66517,0.66482,0.66512,536299999.0
2006-11-20 06:10:00,0.66504,0.66517,0.66477,0.66497,313800001.0
2006-11-20 06:15:00,0.66497,0.66513,0.66473,0.66507,407000000.0
2006-11-20 06:20:00,0.665,0.66526,0.66477,0.66509,300699998.0
2006-11-20 06:25:00,0.665,0.66508,0.66485,0.66495,362799999.0
2006-11-20 06:30:00,0.66495,0.66514,0.66477,0.665,349099998.0
2006-11-20 06:35:00,0.66499,0.66515,0.66478,0.66492,303999999.0
2006-11-20 06:40:00,0.66491,0.66512,0.66455,0.66505,539899993.0
2006-11-20 06:45:00,0.66485,0.6651,0.66485,0.66507,353399994.0
2006-11-20 06:50:00,0.66503,0.66518,0.6649,0.66508,292199999.0
2006-11-20 06:55:00,0.66488,0.66522,0.66484,0.66515,403500000.0
2006-11-20 07:00:00,0.66503,0.66514,0.66496,0.66496,301499998.0
2006-11-20 07:05:00,0.66505,0.66516,0.66487,0.66507,340900000.0
2006-11-20 07:10:00,0.66508,0.66516,0.66483,0.66513,323400001.0
2006-11-20 07:15:00,0.66506,0.66512,0.66498,0.66498,297000001.0
2006-11-20 07:20:00,0.66511,0.66517,0.66478,0.66478,347800003.0
2006-11-20 07:25:00,0.66503,0.66506,0.66482,0.6649,422599998.0
2006-11-20 07:30:00,0.66494,0.66512,0.66465,0.66495,410400000.0
2006-11-20 07:35:00,0.66481,0.66502,0.66477,0.66485,404000000.0
2006-11-20 07:40:00,0.66476,0.66519,0.66475,0.66519,341299997.0
2006-11-20 07:45:00,0.66501,0.66511,0.6649,0.66506,339999998.0
2006-11-20 07:50:00,0.66496,0.6651,0.66475,0.66502,352099999.0
2006-11-20 07:55:00,0.66499,0.66533,0.66499,0.66528,491700000.0
2006-11-20 08:00:00,0.66517,0.66539,0.66507,0.66523,410500001.0
2006-11-20 08:05:00,0.66523,0.6653,0.66503,0.66527,465899997.0
2006-11-20 08:10:00,0.66538,0.66539,0.66504,0.6652,292100001.0
2006-11-20 08:15:00,0.6652,0.66532,0.6648,0.66485,302200002.0
2006-11-20 08:20:00,0.66501,0.6652,0.66477,0.66518,473900000.0
2006-11-20 08:25:00,0.66496,0.6652,0.66474,0.66497,290600001.0
2006-11-20 08:30:00,0.66507,0.66507,0.66481,0.66492,386299996.0
2006-11-20 08:35:00,0.66488,0.66508,0.66467,0.6649,300700001.0
2006-11-20 08:40:00,0.66489,0.66515,0.66484,0.66485,366700000.0
2006-11-20 08:45:00,0.66494,0.66515,0.66469,0.66478,522299999.0
2006-11-20 08:50:00,0.66502,0.6651,0.66486,0.66503,407799999.0
2006-11-20 08:55:00,0.66508,0.66557,0.66488,0.66509,382200000.0
2006-11-20 09:00:00,0.66505,0.6655,0.66505,0.66543,300699997.0
2006-11-20 09:05:00,0.66533,0.66547,0.66491,0.6652,430999999.0
2006-11-20 09:10:00,0.66517,0.66517,0.66482,0.66482,278099999.0
2006-11-20 09:15:00,0.66472,0.66489,0.66432,0.66445,463100002.0
2006-11-20 09:20:00,0.66439,0.66471,0.66416,0.66438,359000003.0
2006-11-20 09:25:00,0.66446,0.66454,0.66426,0.66444,438600002.0
2006-11-20 09:30:00,0.66453,0.66457,0.66392,0.66422,413999997.0
2006-11-20 09:35:00,0.6645,0.66457,0.66417,0.66451,478100001.0
2006-11-20 09:40:00,0.66452,0.66484,0.66444,0.66484,384199998.0
2006-11-20 09:45:00,0.66477,0.6651,0.66469,0.66491,316400000.0
2006-11-20 09:50:00,0.66494,0.66523,0.66494,0.66507,327299998.0
2006-11-20 09:55:00,0.66494,0.66521,0.66461,0.66485,288800003.0
2006-11-20 10:00:00,0.66468,0.66522,0.66447,0.66472,431299998.0
2006-11-20 10:05:00,0.66464,0.6648,0.66414,0.66444,444799999.0
2006-11-20 10:10:00,0.6646,0.66477,0.6644,0.66466,182900000.0
2006-11-20 10:15:00,0.66465,0.66473,0.6642,0.66432,363899999.0
2006-11-20 10:20:00,0.66434,0.66451,0.66422,0.66429,455300000.0
2006-11-20 10:25:00,0.6642,0.66468,0.66408,0.66467,460099998.0
2006-11-20 10:30:00,0.66456,0.66468,0.66429,0.66446,359999995.0
2006-11-20 10:35:00,0.66443,0.66461,0.66424,0.66432,421699997.0
2006-11-20 10:40:00,0.66443,0.66476,0.6643,0.66456,448500000.0
2006-11-20 10:45:00,0.66457,0.66521,0.6645,0.66512,621400000.0
2006-11-20 10:50:00,0.66504,0.66579,0.66492,0.66562,481599998.0
2006-11-20 10:55:00,0.66556,0.6656,0.66538,0.66559,360399999.0
2006-11-20 11:00:00,0.66558,0.66603,0.66531,0.66585,503999999.0
2006-11-20 11:05:00,0.66602,0.66615,0.66595,0.66599,424000000.0
2006-11-20 11:10:00,0.66592,0.66601,0.66562,0.66598,595599999.0
2006-11-20 11:15:00,0.66597,0.66654,0.66597,0.66635,551099998.0
2006-11-20 11:20:00,0.66635,0.66661,0.66611,0.66659,433099999.0
2006-11-20 11:25:00,0.66658,0.66695,0.66653,0.66677,494200000.0
2006-11-20 11:30:00,0.66677,0.66689,0.66651,0.66665,487999996.0
2006-11-20 11:35:00,0.66672,0.66672,0.66632,0.66634,349699999.0
2006-11-20 11:40:00,0.66627,0.6665,0.66623,0.66629,452100002.0
2006-11-20 11:45:00,0.6663,0.66648,0.66615,0.66635,489999997.0
2006-11-20 11:50:00,0.66639,0.66686,0.66638,0.66679,401599999.0
2006-11-20 11:55:00,0.66672,0.6679,0.6667,0.6679,475600002.0
2006-11-20 12:00:00,0.6678,0.66794,0.66747,0.66781,490199993.0
2006-11-20 12:05:00,0.66785,0.66793,0.66738,0.66752,483199999.0
2006-11-20 12:10:00,0.66746,0.66753,0.66686,0.66686,390599999.0
2006-11-20 12:15:00,0.66688,0.66742,0.66688,0.66732,461399996.0
2006-11-20 12:20:00,0.66737,0.6676,0.66715,0.66754,530600000.0
2006-11-20 12:25:00,0.66748,0.66786,0.66743,0.6675,453300003.0
2006-11-20 12:30:00,0.66744,0.66747,0.6669,0.6673,462100002.0
2006-11-20 12:35:00,0.66726,0.66738,0.66688,0.66717,372999999.0
2006-11-20 12:40:00,0.66711,0.66748,0.66689,0.66715,398000003.0
2006-11-20 12:45:00,0.66723,0.66729,0.66691,0.66691,282300003.0
2006-11-20 12:50:00,0.66656,0.66715,0.66645,0.6671,521699993.0
2006-11-20 12:55:00,0.66695,0.66743,0.66688,0.66733,405099997.0
2006-11-20 13:00:00,0.66737,0.6674,0.6671,0.66719,310400000.0
2006-11-20 13:05:00,0.66714,0.66716,0.66631,0.66652,427299999.0
2006-11-20 13:10:00,0.66656,0.66668,0.66638,0.6664,446599994.0
2006-11-20 13:15:00,0.66642,0.66645,0.66598,0.6662,385300004.0
2006-11-20 13:20:00,0.66622,0.66668,0.66602,0.66649,450999996.0
2006-11-20 13:25:00,0.66662,0.66687,0.66623,0.66683,456699998.0
2006-11-20 13:30:00,0.6668,0.66723,0.66673,0.66717,427900002.0
2006-11-20 13:35:00,0.66728,0.66736,0.6672,0.66725,496199994.0
2006-11-20 13:40:00,0.66725,0.6673,0.66685,0.66712,442900000.0
2006-11-20 13:45:00,0.66702,0.66733,0.66696,0.66702,411899999.0
2006-11-20 13:50:00,0.66709,0.66715,0.66674,0.66715,438399997.0
2006-11-20 13:55:00,0.66723,0.66741,0.66706,0.66706,408599998.0
2006-11-20 14:00:00,0.66706,0.66725,0.66671,0.6672,409399995.0
2006-11-20 14:05:00,0.66718,0.66728,0.66694,0.66695,655499997.0
2006-11-20 14:10:00,0.66703,0.66706,0.66678,0.66693,387200002.0
2006-11-20 14:15:00,0.66693,0.66699,0.66658,0.66687,486600001.0
2006-11-20 14:20:00,0.66695,0.66719,0.66684,0.66716,294999999.0
2006-11-20 14:25:00,0.66709,0.66723,0.66709,0.66715,410699999.0
2006-11-20 14:30:00,0.6672,0.6672,0.66675,0.66688,420800000.0
2006-11-20 14:35:00,0.66671,0.66713,0.66671,0.66712,405099996.0
2006-11-20 14:40:00,0.66715,0.6672,0.667,0.66714,459500000.0
2006-11-20 14:45:00,0.66705,0.66731,0.667,0.6671,624300001.0
2006-11-20 14:50:00,0.66708,0.66715,0.66658,0.66672,282299999.0
2006-11-20 14:55:00,0.66671,0.66697,0.66661,0.6668,531200003.0
2006-11-20 15:00:00,0.66683,0.66694,0.66638,0.6666,570600002.0
2006-11-20 15:05:00,0.6668,0.66725,0.66668,0.6672,525499999.0
2006-11-20 15:10:00,0.66736,0.66759,0.6672,0.66745,350600000.0
2006-11-20 15:15:00,0.6675,0.66772,0.66736,0.66765,417599998.0
2006-11-20 15:20:00,0.6675,0.6675,0.66685,0.667,448300001.0
2006-11-20 15:25:00,0.667,0.667,0.66669,0.66687,469800000.0
2006-11-20 15:30:00,0.66687,0.6672,0.66674,0.66696,393099997.0
2006-11-20 15:35:00,0.66677,0.66704,0.66662,0.66702,313899999.0
2006-11-20 15:40:00,0.667,0.66718,0.66671,0.66689,347700001.0
2006-11-20 15:45:00,0.66686,0.66705,0.66682,0.66703,349000000.0
2006-11-20 15:50:00,0.66694,0.66711,0.66688,0.66708,415199999.0
2006-11-20 15:55:00,0.66706,0.6673,0.66685,0.66723,372399999.0
2006-11-20 16:00:00,0.66712,0.66763,0.66712,0.66761,325299996.0
2006-11-20 16:05:00,0.66758,0.66803,0.6675,0.6679,545300002.0
2006-11-20 16:10:00,0.66785,0.66796,0.66736,0.66767,442400000.0
2006-11-20 16:15:00,0.66765,0.66789,0.66714,0.66748,534100000.0
2006-11-20 16:20:00,0.6675,0.66757,0.66712,0.66715,445500000.0
2006-11-20 16:25:00,0.66719,0.66733,0.66701,0.66713,470400006.0
2006-11-20 16:30:00,0.66713,0.66725,0.66702,0.66707,503299998.0
2006-11-20 16:35:00,0.66706,0.66715,0.66692,0.66708,411100003.0
2006-11-20 16:40:00,0.66685,0.66715,0.66681,0.66695,364300002.0
2006-11-20 16:45:00,0.66705,0.66727,0.66695,0.66717,488799998.0
2006-11-20 16:50:00,0.6672,0.66728,0.667,0.66722,563800000.0
2006-11-20 16:55:00,0.66719,0.66728,0.66697,0.667,506700000.0
2006-11-20 17:00:00,0.66695,0.66706,0.6666,0.6667,465799999.0
2006-11-20 17:05:00,0.66678,0.66735,0.66678,0.6673,290300001.0
2006-11-20 17:10:00,0.66724,0.6675,0.66708,0.66728,410899998.0
2006-11-20 17:15:00,0.66728,0.66728,0.66687,0.66695,439900000.0
2006-11-20 17:20:00,0.66717,0.66753,0.66704,0.66744,430399998.0
2006-11-20 17:25:00,0.66741,0.66745,0.66676,0.66689,389899998.0
2006-11-20 17:30:00,0.6668,0.66702,0.66669,0.6667,442599996.0
2006-11-20 17:35:00,0.66698,0.66722,0.66695,0.66722,398099996.0
2006-11-20 17:40:00,0.66711,0.66731,0.667,0.66725,375000002.0
2006-11-20 17:45:00,0.66717,0.66723,0.66673,0.6671,393200004.0
2006-11-20 17:50:00,0.667,0.66701,0.66655,0.66691,562199995.0
2006-11-20 17:55:00,0.66703,0.66767,0.66698,0.66713,509299997.0
2006-11-20 18:00:00,0.66723,0.66723,0.66688,0.667,797499994.0
2006-11-20 18:05:00,0.6671,0.66758,0.66702,0.66756,1014700001.0
2006-11-20 18:10:00,0.66757,0.66793,0.66753,0.66778,386599998.0
2006-11-20 18:15:00,0.66783,0.66803,0.66775,0.66785,1305100000.0
2006-11-20 18:20:00,0.66781,0.66795,0.6676,0.66776,1088600001.0
2006-11-20 18:25:00,0.66781,0.66793,0.66765,0.66785,1040899992.0
2006-11-20 18:30:00,0.66785,0.66785,0.66758,0.66777,793300000.0
2006-11-20 18:35:00,0.66781,0.66781,0.6674,0.66748,1023799996.0
2006-11-20 18:40:00,0.66742,0.66772,0.66731,0.66762,1490799994.0
2006-11-20 18:45:00,0.66768,0.66786,0.66744,0.66778,1022499998.0
2006-11-20 18:50:00,0.66778,0.66788,0.66744,0.6676,532099998.0
2006-11-20 18:55:00,0.66767,0.6677,0.66739,0.66764,687100000.0
2006-11-20 19:00:00,0.66764,0.66768,0.66739,0.66743,640300001.0
2006-11-20 19:05:00,0.66736,0.66806,0.66736,0.66789,754500001.0
2006-11-20 19:10:00,0.66795,0.66804,0.66772,0.66777,509799995.0
2006-11-20 19:15:00,0.66779,0.66805,0.66769,0.66805,446199998.0
2006-11-20 19:20:00,0.66805,0.66811,0.66782,0.66797,472000001.0
2006-11-20 19:25:00,0.66806,0.66827,0.66796,0.6681,550099997.0
2006-11-20 19:30:00,0.66809,0.66858,0.66794,0.66856,459499999.0
2006-11-20 19:35:00,0.66858,0.66867,0.66838,0.6684,695699994.0
2006-11-20 19:40:00,0.66848,0.66855,0.66796,0.66821,465399999.0
2006-11-20 19:45:00,0.66819,0.66855,0.66819,0.66825,527500007.0
2006-11-20 19:50:00,0.66848,0.6688,0.66844,0.66875,761200002.0
2006-11-20 19:55:00,0.66861,0.66873,0.66845,0.66854,906200003.0
2006-11-20 20:00:00,0.66856,0.66898,0.66856,0.66893,642999999.0
2006-11-20 20:05:00,0.66895,0.66897,0.66836,0.66875,750200004.0
2006-11-20 20:10:00,0.6689,0.66901,0.66852,0.6688,572299994.0
2006-11-20 20:15:00,0.66872,0.66913,0.66872,0.66903,831199999.0
2006-11-20 20:20:00,0.66905,0.66905,0.66852,0.66888,505600000.0
2006-11-20 20:25:00,0.66895,0.66925,0.66885,0.66917,552799997.0
2006-11-20 20:30:00,0.66922,0.6694,0.66907,0.66925,852299997.0
2006-11-20 20:35:00,0.66925,0.66925,0.66895,0.66912,619700002.0
2006-11-20 20:40:00,0.66912,0.66933,0.66881,0.66913,582099998.0
2006-11-20 20:45:00,0.66912,0.6693,0.66898,0.6691,361900001.0
2006-11-20 20:50:00,0.66913,0.66923,0.66887,0.66917,852200000.0
2006-11-20 20:55:00,0.66906,0.66941,0.66875,0.66934,696699997.0
2006-11-20 21:00:00,0.66941,0.66951,0.66915,0.66915,653899997.0
2006-11-20 21:05:00,0.66922,0.66951,0.66906,0.66938,572699993.0
2006-11-20 21:10:00,0.6693,0.66935,0.66906,0.6692,490100001.0
2006-11-20 21:15:00,0.66923,0.66936,0.66909,0.6693,889700001.0
2006-11-20 21:20:00,0.6693,0.66935,0.66899,0.6693,650899995.0
2006-11-20 21:25:00,0.6693,0.66945,0.6692,0.66926,565800003.0
2006-11-20 21:30:00,0.669,0.66934,0.66897,0.6693,461100002.0
2006-11-20 21:35:00,0.6693,0.66935,0.66898,0.6693,725000000.0
2006-11-20 21:40:00,0.66935,0.6694,0.66905,0.66905,521900000.0
2006-11-20 21:45:00,0.66918,0.66925,0.66906,0.66918,434999999.0
2006-11-20 21:50:00,0.66922,0.66922,0.66887,0.66898,448099998.0
2006-11-20 21:55:00,0.66895,0.66903,0.66865,0.66893,605900001.0
2006-11-20 22:00:00,0.66888,0.66938,0.66881,0.6693,363899998.0
2006-11-20 22:05:00,0.66923,0.66955,0.66915,0.66935,576600002.0
2006-11-20 22:10:00,0.6693,0.66936,0.66906,0.66921,451599996.0
2006-11-20 22:15:00,0.66923,0.66932,0.66891,0.66902,502800002.0
2006-11-20 22:20:00,0.66897,0.66913,0.66888,0.66902,634299999.0
2006-11-20 22:25:00,0.66894,0.66928,0.66891,0.6691,416400005.0
2006-11-20 22:30:00,0.66915,0.6692,0.66892,0.6692,442300004.0
2006-11-20 22:35:00,0.66924,0.66924,0.66875,0.66897,466000003.0
2006-11-20 22:40:00,0.66888,0.66928,0.66864,0.66912,471400000.0
2006-11-20 22:45:00,0.6692,0.6693,0.6689,0.6691,532899996.0
2006-11-20 22:50:00,0.66915,0.66915,0.66883,0.66895,688999996.0
2006-11-20 22:55:00,0.66896,0.66907,0.6687,0.6687,709700000.0
2006-11-20 23:00:00,0.66875,0.66898,0.66872,0.66876,401300001.0
2006-11-20 23:05:00,0.66883,0.66908,0.6687,0.66885,384999999.0
2006-11-20 23:10:00,0.6688,0.66886,0.66856,0.6686,389999998.0
2006-11-20 23:15:00,0.66863,0.66882,0.66852,0.66877,279300000.0
2006-11-20 23:20:00,0.66882,0.66887,0.66861,0.66878,355699997.0
2006-11-20 23:25:00,0.66873,0.66883,0.66855,0.6686,370599998.0
2006-11-20 23:30:00,0.66856,0.66884,0.66856,0.66872,319800000.0
2006-11-20 23:35:00,0.66875,0.66892,0.66858,0.66874,357600000.0
2006-11-20 23:40:00,0.66882,0.66885,0.66868,0.6688,254299998.0
2006-11-20 23:45:00,0.66893,0.669,0.66871,0.6689,370500002.0
2006-11-20 23:50:00,0.66877,0.66918,0.66871,0.66918,404100003.0
2006-11-20 23:55:00,0.66928,0.66945,0.66918,0.66925,488900000.0
2006-11-21 00:00:00,0.66947,0.66947,0.66904,0.66911,377399997.0
2006-11-21 00:05:00,0.6692,0.66933,0.66905,0.66915,420400003.0
2006-11-21 00:10:00,0.669,0.6694,0.66882,0.66928,415100001.0
2006-11-21 00:15:00,0.66929,0.6693,0.66896,0.66925,419299998.0
2006-11-21 00:20:00,0.66917,0.66927,0.6691,0.66916,443399999.0
2006-11-21 00:25:00,0.66914,0.6692,0.66895,0.6691,336000001.0
2006-11-21 00:30:00,0.66914,0.66918,0.66878,0.66915,314600004.0
2006-11-21 00:35:00,0.6691,0.66923,0.66898,0.66923,584299994.0
2006-11-21 00:40:00,0.66918,0.66925,0.66872,0.66887,317999996.0
2006-11-21 00:45:00,0.66888,0.66919,0.66883,0.66919,434699999.0
2006-11-21 00:50:00,0.6692,0.66935,0.6691,0.66933,522299998.0
2006-11-21 00:55:00,0.66933,0.66933,0.66915,0.66927,314500002.0
2006-11-21 01:00:00,0.66927,0.66932,0.66892,0.66909,532099998.0
2006-11-21 01:05:00,0.66904,0.66909,0.66885,0.66902,400499997.0
2006-11-21 01:10:00,0.66897,0.66908,0.66884,0.66897,407899999.0
2006-11-21 01:15:00,0.66898,0.66906,0.66888,0.669,321500000.0
2006-11-21 01:20:00,0.66897,0.66907,0.66855,0.66867,545800003.0
2006-11-21 01:25:00,0.66862,0.66889,0.66847,0.66858,366900003.0
2006-11-21 01:30:00,0.66859,0.66869,0.66811,0.66858,384399998.0
2006-11-21 01:35:00,0.6686,0.66865,0.66833,0.66852,474200000.0
2006-11-21 01:40:00,0.66867,0.66867,0.66844,0.66852,309299999.0
2006-11-21 01:45:00,0.66851,0.66871,0.66842,0.6686,430299998.0
2006-11-21 01:50:00,0.66862,0.66865,0.6684,0.66861,316900001.0
2006-11-21 01:55:00,0.66862,0.66869,0.66835,0.66847,458699993.0
2006-11-21 02:00:00,0.66845,0.66859,0.66827,0.66842,363400000.0
2006-11-21 02:05:00,0.66848,0.66868,0.66832,0.6685,353399998.0
2006-11-21 02:10:00,0.66857,0.66893,0.66841,0.66893,364300000.0
2006-11-21 02:15:00,0.66894,0.669,0.66853,0.66885,363499998.0
2006-11-21 02:20:00,0.66896,0.66913,0.66877,0.66894,462600002.0
2006-11-21 02:25:00,0.66896,0.66908,0.66861,0.66873,510899998.0
2006-11-21 02:30:00,0.66885,0.66889,0.66847,0.66878,370199998.0
2006-11-21 02:35:00,0.6688,0.66906,0.6688,0.66894,307099999.0
2006-11-21 02:40:00,0.66867,0.66898,0.66856,0.66882,378599999.0
2006-11-21 02:45:00,0.6688,0.66905,0.66874,0.66895,373300002.0
2006-11-21 02:50:00,0.66892,0.66909,0.66871,0.66909,444500001.0
2006-11-21 02:55:00,0.66911,0.66912,0.66876,0.6688,454199998.0
2006-11-21 03:00:00,0.66878,0.66895,0.66862,0.66867,467400007.0
2006-11-21 03:05:00,0.66863,0.66886,0.66855,0.66856,421600000.0
2006-11-21 03:10:00,0.6686,0.66888,0.6686,0.66884,327800002.0
2006-11-21 03:15:00,0.66885,0.66885,0.66858,0.66858,360200001.0
2006-11-21 03:20:00,0.66863,0.66884,0.66852,0.66872,391199996.0
2006-11-21 03:25:00,0.66855,0.66883,0.6685,0.6687,421399998.0
2006-11-21 03:30:00,0.66863,0.66881,0.66851,0.66872,407699996.0
2006-11-21 03:35:00,0.66882,0.66887,0.66851,0.66861,396000001.0
2006-11-21 03:40:00,0.66835,0.66865,0.66831,0.66849,497500000.0
2006-11-21 03:45:00,0.6686,0.6686,0.66814,0.6686,328899999.0
2006-11-21 03:50:00,0.66831,0.66852,0.66826,0.66842,278199999.0
2006-11-21 03:55:00,0.66823,0.66856,0.66815,0.66847,366800000.0
2006-11-21 04:00:00,0.66842,0.66845,0.66774,0.66791,436999996.0
2006-11-21 04:05:00,0.66786,0.66799,0.66764,0.66774,547299997.0
2006-11-21 04:10:00,0.66768,0.66779,0.66743,0.66743,399799998.0
2006-11-21 04:15:00,0.66741,0.66756,0.66727,0.66751,414300002.0
2006-11-21 04:20:00,0.66754,0.66776,0.66747,0.66767,442900000.0
2006-11-21 04:25:00,0.6678,0.66823,0.66773,0.66812,448899999.0
2006-11-21 04:30:00,0.66809,0.66815,0.6678,0.66798,453799999.0
2006-11-21 04:35:00,0.66793,0.66802,0.66775,0.66787,320999997.0
2006-11-21 04:40:00,0.66784,0.66787,0.66762,0.66775,449000000.0
2006-11-21 04:45:00,0.66776,0.66781,0.66731,0.66746,531899996.0
2006-11-21 04:50:00,0.66767,0.66767,0.66734,0.66767,292800001.0
2006-11-21 04:55:00,0.66762,0.66779,0.66737,0.66755,389499999.0
2006-11-21 05:00:00,0.66764,0.66787,0.66725,0.66772,662199998.0
2006-11-21 05:05:00,0.6677,0.66786,0.66755,0.66774,357000002.0
2006-11-21 05:10:00,0.6677,0.66779,0.66758,0.66768,333800001.0
2006-11-21 05:15:00,0.6676,0.66781,0.66743,0.66777,333200000.0
2006-11-21 05:20:00,0.6677,0.66775,0.66758,0.6677,345800002.0
2006-11-21 05:25:00,0.66761,0.66785,0.66755,0.66785,474700003.0
2006-11-21 05:30:00,0.6678,0.66798,0.66774,0.66788,283799999.0
2006-11-21 05:35:00,0.66795,0.66797,0.66751,0.66797,431499997.0
2006-11-21 05:40:00,0.668,0.66833,0.66779,0.66828,488400004.0
2006-11-21 05:45:00,0.66829,0.66855,0.6682,0.66853,430999997.0
2006-11-21 05:50:00,0.6685,0.66865,0.66837,0.6685,271999999.0
2006-11-21 05:55:00,0.6685,0.66865,0.66839,0.66855,300499998.0
2006-11-21 06:00:00,0.66845,0.66855,0.66837,0.66843,329799996.0
2006-11-21 06:05:00,0.66853,0.66853,0.66819,0.66832,571599998.0
2006-11-21 06:10:00,0.66828,0.66838,0.66816,0.66821,347499999.0
2006-11-21 06:15:00,0.66818,0.66828,0.66773,0.66811,385100000.0
2006-11-21 06:20:00,0.66804,0.66835,0.6679,0.66792,325999999.0
2006-11-21 06:25:00,0.66784,0.66811,0.66761,0.6678,446100001.0
2006-11-21 06:30:00,0.66778,0.6681,0.66778,0.66795,463000002.0
2006-11-21 06:35:00,0.66797,0.66827,0.66791,0.66823,296599999.0
2006-11-21 06:40:00,0.66817,0.66823,0.66784,0.66797,422499995.0
2006-11-21 06:45:00,0.66792,0.6682,0.66792,0.6681,450199998.0
2006-11-21 06:50:00,0.6681,0.6681,0.66775,0.66804,374799998.0
2006-11-21 06:55:00,0.66806,0.66821,0.66784,0.668,389599999.0
2006-11-21 07:00:00,0.66799,0.66814,0.66782,0.6681,408000000.0
2006-11-21 07:05:00,0.66793,0.66815,0.66785,0.66809,459599999.0
2006-11-21 07:10:00,0.66815,0.66817,0.66781,0.66805,385500002.0
2006-11-21 07:15:00,0.66796,0.66826,0.6678,0.66782,444400002.0
2006-11-21 07:20:00,0.66782,0.66809,0.6677,0.66785,374299997.0
2006-11-21 07:25:00,0.668,0.66809,0.66765,0.66782,517200001.0
2006-11-21 07:30:00,0.66778,0.66789,0.66745,0.66775,437500004.0
2006-11-21 07:35:00,0.66774,0.6678,0.66755,0.66761,520200000.0
2006-11-21 07:40:00,0.66757,0.66767,0.66736,0.66754,359799999.0
2006-11-21 07:45:00,0.66749,0.66768,0.66741,0.66765,427999999.0
2006-11-21 07:50:00,0.66765,0.66778,0.6675,0.66773,325799997.0
2006-11-21 07:55:00,0.66777,0.66789,0.6675,0.66765,323399999.0
2006-11-21 08:00:00,0.66753,0.668,0.66753,0.66792,401799998.0
2006-11-21 08:05:00,0.66769,0.66815,0.66769,0.66805,576999993.0
2006-11-21 08:10:00,0.66815,0.66823,0.66773,0.66792,397000003.0
2006-11-21 08:15:00,0.66804,0.66818,0.66785,0.668,442599998.0
2006-11-21 08:20:00,0.66804,0.66809,0.66781,0.66795,338200000.0
2006-11-21 08:25:00,0.6679,0.66813,0.6678,0.66804,219700000.0
2006-11-21 08:30:00,0.66803,0.66815,0.66779,0.66812,322200000.0
2006-11-21 08:35:00,0.66795,0.66816,0.6677,0.6677,290500000.0
2006-11-21 08:40:00,0.66815,0.6682,0.66767,0.66803,318199999.0
2006-11-21 08:45:00,0.66808,0.66819,0.66791,0.66791,289900001.0
2006-11-21 08:50:00,0.66797,0.66813,0.66781,0.66808,306400000.0
2006-11-21 08:55:00,0.66816,0.66822,0.66766,0.66802,321000000.0
2006-11-21 09:00:00,0.66803,0.66839,0.66777,0.66838,425300000.0
2006-11-21 09:05:00,0.66838,0.6684,0.66815,0.6682,321000000.0
2006-11-21 09:10:00,0.6682,0.66842,0.66804,0.66818,365500003.0
2006-11-21 09:15:00,0.66813,0.66852,0.66813,0.66837,498799999.0
2006-11-21 09:20:00,0.66832,0.66853,0.6682,0.66838,442700003.0
2006-11-21 09:25:00,0.6685,0.66851,0.6682,0.66835,454600001.0
2006-11-21 09:30:00,0.66829,0.6687,0.66817,0.6687,459100002.0
2006-11-21 09:35:00,0.66873,0.66906,0.66856,0.66889,447000001.0
2006-11-21 09:40:00,0.66881,0.66897,0.66872,0.66872,433399998.0
2006-11-21 09:45:00,0.66859,0.66881,0.66846,0.66862,324699998.0
2006-11-21 09:50:00,0.66859,0.6689,0.66858,0.6689,434299997.0
2006-11-21 09:55:00,0.66875,0.66883,0.66861,0.66869,241399999.0
2006-11-21 10:00:00,0.66863,0.66981,0.66853,0.66964,500599999.0
2006-11-21 10:05:00,0.6698,0.67029,0.6698,0.67002,434200004.0
2006-11-21 10:10:00,0.67008,0.67013,0.66948,0.66955,460299998.0
2006-11-21 10:15:00,0.66966,0.66976,0.66942,0.66949,543600000.0
2006-11-21 10:20:00,0.66944,0.66985,0.66944,0.66975,457300004.0
2006-11-21 10:25:00,0.66968,0.66973,0.6691,0.66933,472500003.0
2006-11-21 10:30:00,0.66949,0.66954,0.66916,0.66928,574899998.0
2006-11-21 10:35:00,0.66946,0.66991,0.66927,0.6699,374100000.0
2006-11-21 10:40:00,0.67007,0.67007,0.66974,0.66998,428599999.0
2006-11-21 10:45:00,0.67006,0.67011,0.66971,0.67003,508699998.0
2006-11-21 10:50:00,0.67009,0.67009,0.66967,0.66995,318499999.0
2006-11-21 10:55:00,0.67007,0.67007,0.66965,0.66995,459600000.0
2006-11-21 11:00:00,0.66995,0.67025,0.66975,0.66991,627199999.0
2006-11-21 11:05:00,0.67007,0.67012,0.66989,0.66995,443399999.0
2006-11-21 11:10:00,0.66994,0.67015,0.66985,0.66992,553499998.0
2006-11-21 11:15:00,0.66987,0.67021,0.66961,0.6701,593799998.0
2006-11-21 11:20:00,0.67005,0.67043,0.6698,0.67033,441600001.0
2006-11-21 11:25:00,0.67041,0.67093,0.67039,0.67071,509599996.0
2006-11-21 11:30:00,0.67074,0.67106,0.67064,0.67091,446699998.0
2006-11-21 11:35:00,0.67089,0.67093,0.67059,0.67089,563499997.0
2006-11-21 11:40:00,0.67077,0.67091,0.67059,0.67076,340200002.0
2006-11-21 11:45:00,0.67083,0.67107,0.6707,0.67078,541700002.0
2006-11-21 11:50:00,0.67061,0.67061,0.67006,0.67019,377099996.0
2006-11-21 11:55:00,0.67021,0.67032,0.67009,0.67032,354900003.0
2006-11-21 12:00:00,0.67039,0.67054,0.66997,0.67008,462400000.0
2006-11-21 12:05:00,0.67015,0.67024,0.66958,0.66967,472700002.0
2006-11-21 12:10:00,0.66953,0.66989,0.66948,0.66963,321599997.0
2006-11-21 12:15:00,0.66957,0.66987,0.66948,0.66978,419200000.0
2006-11-21 12:20:00,0.66969,0.66981,0.66937,0.66937,460499999.0
2006-11-21 12:25:00,0.66938,0.66957,0.6693,0.6693,419499997.0
2006-11-21 12:30:00,0.66927,0.66944,0.66913,0.66918,458599998.0
2006-11-21 12:35:00,0.6691,0.66957,0.66898,0.6695,398899998.0
2006-11-21 12:40:00,0.66936,0.6695,0.66911,0.6694,409299996.0
2006-11-21 12:45:00,0.66941,0.66954,0.66936,0.66941,365900000.0
2006-11-21 12:50:00,0.66932,0.66951,0.66906,0.66917,477499998.0
2006-11-21 12:55:00,0.669,0.66922,0.66881,0.66885,401300002.0
2006-11-21 13:00:00,0.66883,0.66903,0.66877,0.66893,435900003.0
2006-11-21 13:05:00,0.66899,0.66918,0.66882,0.66892,415500002.0
2006-11-21 13:10:00,0.66909,0.66947,0.66909,0.66936,426300000.0
2006-11-21 13:15:00,0.66939,0.66945,0.66904,0.66945,314100003.0
2006-11-21 13:20:00,0.66943,0.66955,0.66921,0.66929,388100000.0
2006-11-21 13:25:00,0.66908,0.66957,0.66902,0.66955,433099999.0
2006-11-21 13:30:00,0.66946,0.66978,0.66933,0.66976,375400001.0
2006-11-21 13:35:00,0.66975,0.66981,0.66915,0.66964,489300002.0
2006-11-21 13:40:00,0.66969,0.66991,0.66954,0.66971,358700001.0
2006-11-21 13:45:00,0.66969,0.66979,0.66929,0.66946,363800001.0
2006-11-21 13:50:00,0.66959,0.66969,0.66933,0.66946,533000001.0
2006-11-21 13:55:00,0.66927,0.66935,0.66889,0.66922,378599999.0
2006-11-21 14:00:00,0.66924,0.66944,0.66891,0.66943,408400000.0
2006-11-21 14:05:00,0.66938,0.66951,0.66929,0.66944,528999992.0
2006-11-21 14:10:00,0.66955,0.66958,0.66906,0.66948,499499998.0
2006-11-21 14:15:00,0.66908,0.6696,0.66908,0.66955,423000000.0
2006-11-21 14:20:00,0.66947,0.66975,0.66939,0.66965,240899997.0
2006-11-21 14:25:00,0.66967,0.66993,0.66961,0.66982,450999996.0
2006-11-21 14:30:00,0.6699,0.67033,0.66989,0.67023,331699997.0
2006-11-21 14:35:00,0.67017,0.67037,0.67011,0.6703,387800004.0
2006-11-21 14:40:00,0.67012,0.67033,0.66983,0.67021,411600000.0
2006-11-21 14:45:00,0.67012,0.67023,0.66999,0.6701,404000000.0
2006-11-21 14:50:00,0.6701,0.67015,0.66981,0.67005,259199998.0
2006-11-21 14:55:00,0.67,0.6701,0.66995,0.66995,300299999.0
2006-11-21 15:00:00,0.67,0.67005,0.66975,0.66985,433400002.0
2006-11-21 15:05:00,0.66978,0.66997,0.6697,0.66982,392400000.0
2006-11-21 15:10:00,0.66985,0.66998,0.66959,0.66993,539899998.0
2006-11-21 15:15:00,0.66995,0.66997,0.6695,0.66965,371000001.0
2006-11-21 15:20:00,0.66965,0.66972,0.66924,0.66951,526700001.0
2006-11-21 15:25:00,0.66956,0.66976,0.66937,0.66962,388800002.0
2006-11-21 15:30:00,0.66965,0.66971,0.66915,0.66915,307099999.0
2006-11-21 15:35:00,0.66916,0.66936,0.66899,0.66931,402200000.0
2006-11-21 15:40:00,0.66925,0.6694,0.66905,0.66937,416500001.0
2006-11-21 15:45:00,0.66935,0.66953,0.66917,0.66953,320699997.0
2006-11-21 15:50:00,0.66955,0.66955,0.66935,0.6694,331899998.0
2006-11-21 15:55:00,0.6694,0.66957,0.66935,0.66945,251300002.0
2006-11-21 16:00:00,0.66945,0.66955,0.66924,0.66938,419400001.0
2006-11-21 16:05:00,0.66925,0.6694,0.66913,0.66924,446299998.0
2006-11-21 16:10:00,0.66905,0.66955,0.66905,0.6695,326399999.0
2006-11-21 16:15:00,0.66935,0.66949,0.66917,0.66927,543300002.0
2006-11-21 16:20:00,0.66935,0.66945,0.66908,0.66928,330300000.0
2006-11-21 16:25:00,0.66933,0.6694,0.66901,0.66932,488799997.0
2006-11-21 16:30:00,0.66931,0.66949,0.66897,0.66897,560700002.0
2006-11-21 16:35:00,0.669,0.66908,0.66871,0.66893,449800001.0
2006-11-21 16:40:00,0.66892,0.66904,0.6687,0.6687,442099999.0
2006-11-21 16:45:00,0.6688,0.66903,0.66862,0.66898,415399996.0
2006-11-21 16:50:00,0.66901,0.66914,0.66889,0.66902,372500001.0
2006-11-21 16:55:00,0.66902,0.66938,0.66894,0.66915,472000001.0
2006-11-21 17:00:00,0.66904,0.66918,0.66878,0.66903,377200002.0
2006-11-21 17:05:00,0.669,0.669,0.66852,0.66859,426699997.0
2006-11-21 17:10:00,0.66845,0.66845,0.66791,0.66813,466100002.0
2006-11-21 17:15:00,0.66818,0.66838,0.66807,0.66809,350399999.0
2006-11-21 17:20:00,0.66824,0.66867,0.6681,0.66851,404099998.0
2006-11-21 17:25:00,0.6684,0.66897,0.66833,0.66895,486499999.0
2006-11-21 17:30:00,0.66889,0.66889,0.6685,0.66876,394199996.0
2006-11-21 17:35:00,0.66872,0.66889,0.66805,0.66889,428599997.0
2006-11-21 17:40:00,0.66873,0.66904,0.66869,0.66903,291500000.0
2006-11-21 17:45:00,0.66911,0.6695,0.66873,0.66937,452699999.0
2006-11-21 17:50:00,0.66931,0.66952,0.66928,0.6695,414900000.0
2006-11-21 17:55:00,0.6694,0.66949,0.66922,0.66945,463599998.0
2006-11-21 18:00:00,0.66938,0.66965,0.66933,0.6696,706699994.0
2006-11-21 18:05:00,0.66954,0.66954,0.66884,0.669,1158900003.0
2006-11-21 18:10:00,0.66892,0.66925,0.66889,0.6691,490700002.0
2006-11-21 18:15:00,0.66905,0.66926,0.66871,0.66915,1121900004.0
2006-11-21 18:20:00,0.66895,0.66928,0.66874,0.66885,839199997.0
2006-11-21 18:25:00,0.66889,0.66889,0.66852,0.66872,1134799997.0
2006-11-21 18:30:00,0.66865,0.66873,0.66836,0.66853,866199999.0
2006-11-21 18:35:00,0.66858,0.66868,0.66833,0.66862,1009999996.0
2006-11-21 18:40:00,0.66866,0.66911,0.6685,0.66856,1299799991.0
2006-11-21 18:45:00,0.6686,0.6686,0.66817,0.6683,1100899997.0
2006-11-21 18:50:00,0.66829,0.66845,0.66818,0.6684,511199998.0
2006-11-21 18:55:00,0.66849,0.66867,0.66821,0.66846,638199995.0
2006-11-21 19:00:00,0.66859,0.66878,0.66848,0.66852,628499994.0
2006-11-21 19:05:00,0.66853,0.66886,0.66838,0.66883,850299996.0
2006-11-21 19:10:00,0.66877,0.66877,0.66855,0.6686,522899998.0
2006-11-21 19:15:00,0.66858,0.66862,0.6682,0.66849,456500004.0
2006-11-21 19:20:00,0.66849,0.66862,0.66835,0.66849,478700000.0
2006-11-21 19:25:00,0.66854,0.66866,0.66815,0.66848,536700000.0
2006-11-21 19:30:00,0.66856,0.66866,0.66837,0.66857,573900001.0
2006-11-21 19:35:00,0.66859,0.66893,0.66846,0.66868,712299996.0
2006-11-21 19:40:00,0.66866,0.66894,0.66849,0.66872,483600000.0
2006-11-21 19:45:00,0.66859,0.66872,0.66834,0.66834,444199998.0
2006-11-21 19:50:00,0.66853,0.6687,0.66845,0.66855,650099996.0
2006-11-21 19:55:00,0.66845,0.66863,0.66832,0.66845,934099998.0
2006-11-21 20:00:00,0.66847,0.6686,0.66842,0.66855,630600000.0
2006-11-21 20:05:00,0.6686,0.66878,0.66845,0.6686,776000001.0
2006-11-21 20:10:00,0.66837,0.6689,0.66829,0.6689,669799998.0
2006-11-21 20:15:00,0.66876,0.66876,0.66851,0.66865,834899998.0
2006-11-21 20:20:00,0.6687,0.66886,0.66838,0.66873,485099998.0
2006-11-21 20:25:00,0.6687,0.66895,0.66858,0.66895,638299994.0
2006-11-21 20:30:00,0.66891,0.66911,0.66885,0.66903,803699998.0
2006-11-21 20:35:00,0.66902,0.66931,0.66866,0.66892,815500003.0
2006-11-21 20:40:00,0.6689,0.669,0.66847,0.66871,476799999.0
2006-11-21 20:45:00,0.66875,0.66896,0.66865,0.6689,354099998.0
2006-11-21 20:50:00,0.66854,0.66921,0.66854,0.66905,866200000.0
2006-11-21 20:55:00,0.66889,0.66931,0.66878,0.6692,611300003.0
2006-11-21 21:00:00,0.66921,0.66938,0.66898,0.66923,627200000.0
2006-11-21 21:05:00,0.66935,0.6694,0.66917,0.66935,578899999.0
2006-11-21 21:10:00,0.66953,0.66955,0.66925,0.6694,465599998.0
2006-11-21 21:15:00,0.66937,0.66968,0.66927,0.6695,880899994.0
2006-11-21 21:20:00,0.66937,0.66958,0.66918,0.66938,637700001.0
2006-11-21 21:25:00,0.66942,0.66995,0.6693,0.66985,573299997.0
2006-11-21 21:30:00,0.66984,0.66984,0.66953,0.6697,382399999.0
2006-11-21 21:35:00,0.6697,0.66988,0.6695,0.66962,632699997.0
2006-11-21 21:40:00,0.66965,0.66995,0.6695,0.66976,561200004.0
2006-11-21 21:45:00,0.66968,0.66987,0.66947,0.66961,465999996.0
2006-11-21 21:50:00,0.66968,0.66977,0.66945,0.6696,402700001.0
2006-11-21 21:55:00,0.66958,0.66963,0.66933,0.66933,552899997.0
2006-11-21 22:00:00,0.66918,0.66947,0.66909,0.66912,393699999.0
2006-11-21 22:05:00,0.66905,0.66935,0.669,0.66922,476899998.0
2006-11-21 22:10:00,0.66919,0.66933,0.66902,0.66912,563900001.0
2006-11-21 22:15:00,0.66912,0.66945,0.66905,0.66938,469399999.0
2006-11-21 22:20:00,0.66945,0.66952,0.66927,0.66952,489499996.0
2006-11-21 22:25:00,0.66945,0.66968,0.66941,0.66948,450999995.0
2006-11-21 22:30:00,0.66957,0.66967,0.66929,0.66954,461499999.0
2006-11-21 22:35:00,0.66962,0.66967,0.66923,0.66959,511699999.0
2006-11-21 22:40:00,0.6695,0.66978,0.6694,0.66962,579099998.0
2006-11-21 22:45:00,0.6697,0.66999,0.6695,0.66987,693500001.0
2006-11-21 22:50:00,0.66973,0.66985,0.66939,0.66965,666200001.0
2006-11-21 22:55:00,0.66962,0.66983,0.6695,0.6695,639600003.0
2006-11-21 23:00:00,0.66989,0.66991,0.6695,0.66965,442299995.0
2006-11-21 23:05:00,0.6697,0.67,0.66933,0.66956,465400005.0
2006-11-21 23:10:00,0.66953,0.66971,0.66943,0.66966,299899998.0
2006-11-21 23:15:00,0.6696,0.66986,0.66948,0.66986,282899998.0
2006-11-21 23:20:00,0.66993,0.66995,0.66955,0.66975,379500003.0
2006-11-21 23:25:00,0.6697,0.66992,0.66952,0.6698,458999999.0
2006-11-21 23:30:00,0.66968,0.67002,0.66961,0.66968,510599994.0
2006-11-21 23:35:00,0.66975,0.66998,0.6696,0.66961,393600000.0
2006-11-21 23:40:00,0.66969,0.66975,0.66911,0.66922,122399999.0
2006-11-21 23:45:00,0.66943,0.66952,0.66929,0.66942,309799999.0
2006-11-21 23:50:00,0.66946,0.6699,0.66916,0.6699,478100000.0
2006-11-21 23:55:00,0.66958,0.66983,0.66952,0.66969,526600004.0
2006-11-22 00:00:00,0.66978,0.66985,0.66938,0.66979,468000000.0
2006-11-22 00:05:00,0.66983,0.66983,0.66959,0.66968,313900001.0
2006-11-22 00:10:00,0.66952,0.6698,0.66922,0.66968,388900001.0
2006-11-22 00:15:00,0.66972,0.66989,0.66935,0.66975,317599999.0
2006-11-22 00:20:00,0.66968,0.66979,0.66921,0.66923,447400001.0
2006-11-22 00:25:00,0.66953,0.66955,0.66927,0.66955,508299997.0
2006-11-22 00:30:00,0.66964,0.66975,0.66936,0.66971,414200000.0
2006-11-22 00:35:00,0.66965,0.66975,0.66948,0.66968,417400000.0
2006-11-22 00:40:00,0.66968,0.6699,0.66962,0.66962,322199996.0
2006-11-22 00:45:00,0.66955,0.6697,0.66935,0.6697,396799999.0
2006-11-22 00:50:00,0.66969,0.66972,0.66944,0.66962,490499997.0
2006-11-22 00:55:00,0.66965,0.66965,0.66945,0.6695,338299997.0
2006-11-22 01:00:00,0.66945,0.66979,0.66945,0.66958,248800001.0
2006-11-22 01:05:00,0.66969,0.66982,0.66948,0.66965,281199997.0
2006-11-22 01:10:00,0.66962,0.66986,0.66944,0.66969,436199997.0
2006-11-22 01:15:00,0.66988,0.67,0.6697,0.66977,375299997.0
2006-11-22 01:20:00,0.66975,0.66975,0.66933,0.66945,344400001.0
2006-11-22 01:25:00,0.6694,0.66967,0.66926,0.66967,524099999.0
2006-11-22 01:30:00,0.66964,0.66967,0.66926,0.66938,404599997.0
2006-11-22 01:35:00,0.66973,0.66973,0.66944,0.6696,375800000.0
2006-11-22 01:40:00,0.6697,0.66972,0.66938,0.66972,574100000.0
2006-11-22 01:45:00,0.66969,0.66982,0.66957,0.66966,368600000.0
2006-11-22 01:50:00,0.6698,0.6698,0.66928,0.66956,344299998.0
2006-11-22 01:55:00,0.66953,0.66955,0.66933,0.66938,467799993.0
2006-11-22 02:00:00,0.66933,0.66948,0.66928,0.6694,406799999.0
2006-11-22 02:05:00,0.66923,0.66958,0.66923,0.66945,369999996.0
2006-11-22 02:10:00,0.66938,0.66952,0.66921,0.6694,299200000.0
2006-11-22 02:15:00,0.6694,0.66951,0.6693,0.66936,324600001.0
2006-11-22 02:20:00,0.66943,0.66952,0.66915,0.66927,480800000.0
2006-11-22 02:25:00,0.66928,0.66938,0.66879,0.66891,352400002.0
2006-11-22 02:30:00,0.66896,0.66914,0.66884,0.66905,439300000.0
2006-11-22 02:35:00,0.669,0.66928,0.669,0.66922,307899996.0
2006-11-22 02:40:00,0.6692,0.6693,0.669,0.669,389900001.0
2006-11-22 02:45:00,0.66899,0.66935,0.6689,0.6693,295900000.0
2006-11-22 02:50:00,0.66935,0.66935,0.66883,0.66935,415400005.0
2006-11-22 02:55:00,0.66935,0.66935,0.66915,0.66915,361699999.0
2006-11-22 03:00:00,0.66916,0.66939,0.66914,0.6693,461600004.0
2006-11-22 03:05:00,0.66891,0.66935,0.66887,0.66926,458799996.0
2006-11-22 03:10:00,0.66927,0.66946,0.66919,0.66925,388599996.0
2006-11-22 03:15:00,0.6692,0.66945,0.66908,0.66933,441299998.0
2006-11-22 03:20:00,0.66938,0.6694,0.66923,0.66926,365400000.0
2006-11-22 03:25:00,0.66928,0.66944,0.66917,0.66944,337300001.0
2006-11-22 03:30:00,0.66954,0.66981,0.66951,0.66966,283700001.0
2006-11-22 03:35:00,0.66976,0.66995,0.66942,0.66995,440000000.0
2006-11-22 03:40:00,0.66988,0.66998,0.6695,0.66972,506999999.0
2006-11-22 03:45:00,0.66986,0.66999,0.66967,0.66999,316100001.0
2006-11-22 03:50:00,0.66997,0.67008,0.66992,0.67008,325799999.0
2006-11-22 03:55:00,0.6699,0.67014,0.66983,0.67003,382000000.0
2006-11-22 04:00:00,0.66988,0.66988,0.66932,0.66932,454300001.0
2006-11-22 04:05:00,0.66924,0.66943,0.66899,0.6693,616900003.0
2006-11-22 04:10:00,0.66926,0.6693,0.66905,0.66905,479700001.0
2006-11-22 04:15:00,0.66915,0.66933,0.66907,0.66925,412900000.0
2006-11-22 04:20:00,0.66929,0.6695,0.66894,0.66933,396399996.0
2006-11-22 04:25:00,0.66947,0.66957,0.66917,0.66942,298300000.0
2006-11-22 04:30:00,0.66935,0.66947,0.66925,0.66929,509399996.0
2006-11-22 04:35:00,0.66927,0.6695,0.66908,0.66945,385200001.0
2006-11-22 04:40:00,0.66945,0.66947,0.66922,0.66935,397699997.0
2006-11-22 04:45:00,0.66937,0.66946,0.66919,0.66929,598699999.0
2006-11-22 04:50:00,0.66935,0.66935,0.66896,0.66905,249900000.0
2006-11-22 04:55:00,0.6693,0.66942,0.66905,0.66927,484400001.0
2006-11-22 05:00:00,0.66928,0.66948,0.66915,0.66932,388699999.0
2006-11-22 05:05:00,0.6693,0.66935,0.66891,0.66914,415500000.0
2006-11-22 05:10:00,0.66909,0.66916,0.66887,0.66896,379900001.0
2006-11-22 05:15:00,0.66918,0.66935,0.66895,0.66935,464199998.0
2006-11-22 05:20:00,0.66934,0.66946,0.66901,0.66935,482399994.0
2006-11-22 05:25:00,0.66928,0.6695,0.66918,0.6695,414699999.0
2006-11-22 05:30:00,0.66945,0.66957,0.66921,0.66937,445199995.0
2006-11-22 05:35:00,0.66933,0.66936,0.66903,0.66917,411800001.0
2006-11-22 05:40:00,0.66919,0.66962,0.66913,0.66958,271600000.0
2006-11-22 05:45:00,0.6696,0.66999,0.66959,0.66997,352500000.0
2006-11-22 05:50:00,0.66982,0.66992,0.66955,0.66958,340399999.0
2006-11-22 05:55:00,0.66961,0.66977,0.66942,0.66965,395999998.0
2006-11-22 06:00:00,0.66955,0.6698,0.66931,0.66931,401899997.0
2006-11-22 06:05:00,0.66938,0.66952,0.66914,0.66952,539700009.0
2006-11-22 06:10:00,0.66953,0.66965,0.6692,0.66947,324200000.0
2006-11-22 06:15:00,0.66945,0.66984,0.66925,0.66984,470099994.0
2006-11-22 06:20:00,0.66991,0.66997,0.66943,0.6695,430200003.0
2006-11-22 06:25:00,0.66953,0.66977,0.66949,0.66958,400999997.0
2006-11-22 06:30:00,0.66955,0.66962,0.66923,0.66939,454600001.0
2006-11-22 06:35:00,0.66943,0.66955,0.66927,0.66942,413200001.0
2006-11-22 06:40:00,0.66947,0.66978,0.66941,0.66978,436899998.0
2006-11-22 06:45:00,0.66982,0.66993,0.66958,0.66967,469499997.0
2006-11-22 06:50:00,0.66973,0.66993,0.66948,0.66965,503100003.0
2006-11-22 06:55:00,0.6698,0.66992,0.66938,0.6697,612500001.0
2006-11-22 07:00:00,0.66973,0.66984,0.66956,0.66984,330799997.0
2006-11-22 07:05:00,0.6698,0.66982,0.66953,0.66965,352600002.0
2006-11-22 07:10:00,0.6696,0.66965,0.66894,0.66955,412600000.0
2006-11-22 07:15:00,0.66957,0.66961,0.66931,0.66948,458599999.0
2006-11-22 07:20:00,0.66945,0.66962,0.6692,0.66924,296499999.0
2006-11-22 07:25:00,0.66943,0.66961,0.66914,0.6694,457999996.0
2006-11-22 07:30:00,0.6694,0.66958,0.66909,0.66943,447600000.0
2006-11-22 07:35:00,0.66936,0.66955,0.66929,0.66939,439800000.0
2006-11-22 07:40:00,0.66934,0.66955,0.66927,0.66948,359999999.0
2006-11-22 07:45:00,0.66943,0.66968,0.66915,0.66957,485699996.0
2006-11-22 07:50:00,0.66966,0.66988,0.66941,0.6696,479499999.0
2006-11-22 07:55:00,0.66966,0.66992,0.66966,0.6698,311900000.0
2006-11-22 08:00:00,0.66965,0.66994,0.66965,0.66975,428500000.0
2006-11-22 08:05:00,0.66979,0.6698,0.66934,0.6697,620600002.0
2006-11-22 08:10:00,0.66961,0.6699,0.66954,0.6697,362399999.0
2006-11-22 08:15:00,0.66976,0.66991,0.66961,0.66981,353399994.0
2006-11-22 08:20:00,0.66992,0.66997,0.66961,0.66989,328599998.0
2006-11-22 08:25:00,0.66985,0.6699,0.66975,0.66983,234499996.0
2006-11-22 08:30:00,0.66987,0.67003,0.66973,0.66982,351200003.0
2006-11-22 08:35:00,0.66987,0.67006,0.66976,0.67002,291599999.0
2006-11-22 08:40:00,0.67006,0.6702,0.66979,0.66998,328000000.0
2006-11-22 08:45:00,0.66997,0.66998,0.6696,0.6697,461799999.0
2006-11-22 08:50:00,0.66978,0.67004,0.66973,0.6699,444099997.0
2006-11-22 08:55:00,0.66996,0.67008,0.66957,0.67008,355400000.0
2006-11-22 09:00:00,0.6702,0.67042,0.66996,0.67031,407399999.0
2006-11-22 09:05:00,0.67018,0.67021,0.66992,0.66995,381399997.0
2006-11-22 09:10:00,0.67018,0.67054,0.66998,0.67046,436099998.0
2006-11-22 09:15:00,0.6704,0.67054,0.67025,0.6703,454199999.0
2006-11-22 09:20:00,0.67021,0.67052,0.67018,0.67039,330999997.0
2006-11-22 09:25:00,0.67043,0.67053,0.67022,0.67043,286900001.0
2006-11-22 09:30:00,0.67037,0.67057,0.67014,0.67045,426100000.0
2006-11-22 09:35:00,0.67049,0.67088,0.67035,0.6706,397900003.0
2006-11-22 09:40:00,0.67058,0.67111,0.67058,0.67075,456100000.0
2006-11-22 09:45:00,0.67072,0.67087,0.67061,0.67085,309600001.0
2006-11-22 09:50:00,0.67078,0.67078,0.67043,0.67058,291500000.0
2006-11-22 09:55:00,0.67048,0.67063,0.67021,0.67025,390600001.0
2006-11-22 10:00:00,0.6702,0.67055,0.67011,0.67045,402099996.0
2006-11-22 10:05:00,0.67043,0.67052,0.67015,0.67035,414600001.0
2006-11-22 10:10:00,0.67033,0.67043,0.67001,0.67028,360499997.0
2006-11-22 10:15:00,0.67033,0.67044,0.67018,0.67044,386600000.0
2006-11-22 10:20:00,0.67055,0.67055,0.67035,0.67048,320200000.0
2006-11-22 10:25:00,0.6704,0.67058,0.67035,0.67046,334199999.0
2006-11-22 10:30:00,0.67042,0.67059,0.67037,0.67056,397399997.0
2006-11-22 10:35:00,0.67052,0.67075,0.67032,0.67056,381699999.0
2006-11-22 10:40:00,0.67064,0.67067,0.6703,0.67034,456000001.0
2006-11-22 10:45:00,0.67035,0.67047,0.67015,0.67025,393399998.0
2006-11-22 10:50:00,0.67012,0.67036,0.6698,0.67024,498700001.0
2006-11-22 10:55:00,0.67018,0.67018,0.66988,0.66993,493300005.0
2006-11-22 11:00:00,0.66992,0.67016,0.66974,0.66987,605900001.0
2006-11-22 11:05:00,0.67003,0.67041,0.66986,0.67041,375399999.0
2006-11-22 11:10:00,0.67044,0.67062,0.67035,0.67042,585399997.0
2006-11-22 11:15:00,0.67042,0.67047,0.67,0.6701,624799996.0
2006-11-22 11:20:00,0.67002,0.67026,0.66994,0.67009,496600003.0
2006-11-22 11:25:00,0.66995,0.6701,0.66974,0.66975,430800000.0
2006-11-22 11:30:00,0.66978,0.66995,0.66955,0.66977,384200002.0
2006-11-22 11:35:00,0.6699,0.66993,0.66954,0.66972,405200002.0
2006-11-22 11:40:00,0.66966,0.66997,0.66923,0.66941,420099995.0
2006-11-22 11:45:00,0.66939,0.66968,0.66935,0.66953,542899999.0
2006-11-22 11:50:00,0.66956,0.66961,0.66883,0.66883,424400001.0
2006-11-22 11:55:00,0.66848,0.66898,0.66818,0.66851,345599998.0
2006-11-22 12:00:00,0.66834,0.66876,0.66799,0.66876,506299995.0
2006-11-22 12:05:00,0.66877,0.66881,0.66828,0.66828,418000000.0
2006-11-22 12:10:00,0.66818,0.66827,0.66788,0.6679,347800000.0
2006-11-22 12:15:00,0.66781,0.66803,0.66741,0.66802,389799996.0
2006-11-22 12:20:00,0.6681,0.66825,0.66782,0.66799,567699997.0
2006-11-22 12:25:00,0.66783,0.66812,0.66779,0.66805,477599998.0
2006-11-22 12:30:00,0.66799,0.66833,0.66794,0.66828,523300001.0
2006-11-22 12:35:00,0.66825,0.6685,0.66814,0.6685,356899996.0
2006-11-22 12:40:00,0.66853,0.66875,0.66835,0.66865,390800000.0
2006-11-22 12:45:00,0.66864,0.66864,0.66838,0.66851,527600002.0
2006-11-22 12:50:00,0.66844,0.66861,0.66817,0.66845,468800004.0
2006-11-22 12:55:00,0.66839,0.66857,0.66828,0.66848,416300000.0
2006-11-22 13:00:00,0.66838,0.66846,0.66804,0.6682,438699997.0
2006-11-22 13:05:00,0.6682,0.66842,0.66807,0.66831,404599997.0
2006-11-22 13:10:00,0.66841,0.66851,0.66823,0.66825,473300000.0
2006-11-22 13:15:00,0.66815,0.66818,0.66793,0.66797,431100000.0
2006-11-22 13:20:00,0.66798,0.66819,0.6679,0.6679,438600000.0
2006-11-22 13:25:00,0.66798,0.66798,0.66738,0.66749,422199997.0
2006-11-22 13:30:00,0.66747,0.66795,0.66747,0.66782,375000004.0
2006-11-22 13:35:00,0.66784,0.66795,0.66765,0.6678,407299998.0
2006-11-22 13:40:00,0.66781,0.66812,0.66776,0.668,435700001.0
2006-11-22 13:45:00,0.66765,0.6681,0.66757,0.668,390600001.0
2006-11-22 13:50:00,0.66808,0.66822,0.66795,0.66822,440000001.0
2006-11-22 13:55:00,0.66826,0.66835,0.66789,0.66789,412599996.0
2006-11-22 14:00:00,0.66787,0.66837,0.66765,0.66837,382499997.0
2006-11-22 14:05:00,0.66825,0.66875,0.66822,0.66831,423599997.0
2006-11-22 14:10:00,0.66845,0.66867,0.66827,0.66865,444599999.0
2006-11-22 14:15:00,0.66868,0.6689,0.66861,0.66884,473500000.0
2006-11-22 14:20:00,0.6688,0.66925,0.66864,0.66919,462499998.0
2006-11-22 14:25:00,0.66911,0.66926,0.66872,0.66881,395500002.0
2006-11-22 14:30:00,0.66888,0.66913,0.66879,0.66909,354400001.0
2006-11-22 14:35:00,0.66916,0.66927,0.66906,0.66926,333000000.0
2006-11-22 14:40:00,0.66929,0.66932,0.66889,0.66915,405899998.0
2006-11-22 14:45:00,0.66909,0.66909,0.66874,0.6689,419000002.0
2006-11-22 14:50:00,0.66894,0.66905,0.6687,0.66889,283700000.0
2006-11-22 14:55:00,0.66877,0.66898,0.66876,0.6689,308299998.0
2006-11-22 15:00:00,0.66887,0.6694,0.66886,0.66912,461600001.0
2006-11-22 15:05:00,0.66904,0.66936,0.66884,0.66899,415500000.0
2006-11-22 15:10:00,0.66895,0.66908,0.66876,0.66903,513799998.0
2006-11-22 15:15:00,0.669,0.6692,0.66881,0.6692,496499999.0
2006-11-22 15:20:00,0.6693,0.66963,0.66903,0.66925,458999998.0
2006-11-22 15:25:00,0.6693,0.66934,0.66899,0.66922,530200000.0
2006-11-22 15:30:00,0.66931,0.66984,0.66926,0.66973,282900002.0
2006-11-22 15:35:00,0.6699,0.67001,0.66924,0.66931,421400002.0
2006-11-22 15:40:00,0.66935,0.66969,0.66935,0.66955,318399999.0
2006-11-22 15:45:00,0.66952,0.67048,0.66941,0.67048,545199999.0
2006-11-22 15:50:00,0.67032,0.67032,0.67,0.67023,491599997.0
2006-11-22 15:55:00,0.67026,0.67029,0.66974,0.67015,410900000.0
2006-11-22 16:00:00,0.67017,0.67034,0.67012,0.6703,348600000.0
2006-11-22 16:05:00,0.67025,0.67036,0.67013,0.67024,389599999.0
2006-11-22 16:10:00,0.67027,0.67088,0.67012,0.67083,365799994.0
2006-11-22 16:15:00,0.67077,0.67109,0.67077,0.67087,478200001.0
2006-11-22 16:20:00,0.67088,0.67098,0.67021,0.67038,405999998.0
2006-11-22 16:25:00,0.6704,0.67069,0.67026,0.67046,467399999.0
2006-11-22 16:30:00,0.67042,0.67107,0.67042,0.67087,341800002.0
2006-11-22 16:35:00,0.67092,0.67102,0.67073,0.6708,487700000.0
2006-11-22 16:40:00,0.67087,0.67162,0.67087,0.67138,365100000.0
2006-11-22 16:45:00,0.67139,0.6714,0.67099,0.67125,435900000.0
2006-11-22 16:50:00,0.67117,0.67145,0.67117,0.67135,365499998.0
2006-11-22 16:55:00,0.6713,0.67139,0.67096,0.67122,526400000.0
2006-11-22 17:00:00,0.6712,0.67146,0.67072,0.67146,466699996.0
2006-11-22 17:05:00,0.67144,0.67154,0.67111,0.6715,326300000.0
2006-11-22 17:10:00,0.67145,0.67182,0.67108,0.67166,322500000.0
2006-11-22 17:15:00,0.67169,0.67189,0.67162,0.67169,485299998.0
2006-11-22 17:20:00,0.67172,0.6718,0.67142,0.67178,438299995.0
2006-11-22 17:25:00,0.67175,0.67202,0.67149,0.6717,457099998.0
2006-11-22 17:30:00,0.67171,0.67171,0.67097,0.67102,425199998.0
2006-11-22 17:35:00,0.67078,0.67142,0.67071,0.67142,419099999.0
2006-11-22 17:40:00,0.6712,0.67193,0.67118,0.67192,478499999.0
2006-11-22 17:45:00,0.67195,0.67209,0.67152,0.67152,285699999.0
2006-11-22 17:50:00,0.67124,0.67177,0.6711,0.6717,442700001.0
2006-11-22 17:55:00,0.67171,0.67174,0.67125,0.67136,492999997.0
2006-11-22 18:00:00,0.67139,0.67158,0.67095,0.67095,651099997.0
2006-11-22 18:05:00,0.67099,0.67129,0.67076,0.67107,1057799997.0
2006-11-22 18:10:00,0.67106,0.67128,0.67029,0.67113,574000002.0
2006-11-22 18:15:00,0.67113,0.67113,0.67078,0.6709,1225000003.0
2006-11-22 18:20:00,0.6709,0.6713,0.67089,0.6713,1001199993.0
2006-11-22 18:25:00,0.67129,0.67135,0.67103,0.67132,1079999997.0
2006-11-22 18:30:00,0.67124,0.67135,0.67102,0.67124,716200008.0
2006-11-22 18:35:00,0.67132,0.67152,0.67123,0.67138,967299998.0
2006-11-22 18:40:00,0.67142,0.67151,0.67121,0.67141,1427400001.0
2006-11-22 18:45:00,0.67153,0.67173,0.6713,0.67165,1074199997.0
2006-11-22 18:50:00,0.67145,0.67165,0.67124,0.6716,451100000.0
2006-11-22 18:55:00,0.67165,0.67165,0.67133,0.67139,651299995.0
2006-11-22 19:00:00,0.67138,0.67147,0.67112,0.67112,664199995.0
2006-11-22 19:05:00,0.67109,0.67139,0.67072,0.6713,868300004.0
2006-11-22 19:10:00,0.6713,0.67141,0.67118,0.67121,442199998.0
2006-11-22 19:15:00,0.67117,0.67141,0.67111,0.67141,431199998.0
2006-11-22 19:20:00,0.67141,0.67141,0.67086,0.67103,617799999.0
2006-11-22 19:25:00,0.67107,0.67112,0.67085,0.67092,505199997.0
2006-11-22 19:30:00,0.67095,0.67107,0.67061,0.67085,498799994.0
2006-11-22 19:35:00,0.67084,0.67087,0.67058,0.6706,738099995.0
2006-11-22 19:40:00,0.67068,0.6708,0.6705,0.67062,447700002.0
2006-11-22 19:45:00,0.67065,0.67088,0.67022,0.67022,360200000.0
2006-11-22 19:50:00,0.67031,0.6709,0.67017,0.6709,730299999.0
2006-11-22 19:55:00,0.67081,0.67085,0.67043,0.67047,910699995.0
2006-11-22 20:00:00,0.67038,0.67084,0.67038,0.67075,728599994.0
2006-11-22 20:05:00,0.67082,0.67099,0.6705,0.67054,812400002.0
2006-11-22 20:10:00,0.67042,0.67089,0.67036,0.67051,532100002.0
2006-11-22 20:15:00,0.67072,0.67082,0.67027,0.67067,927599995.0
2006-11-22 20:20:00,0.67073,0.67081,0.67037,0.67073,407500001.0
2006-11-22 20:25:00,0.67074,0.67087,0.67043,0.67051,645400000.0
2006-11-22 20:30:00,0.6704,0.67084,0.67034,0.67073,857000003.0
2006-11-22 20:35:00,0.67075,0.67085,0.6706,0.67075,713900002.0
2006-11-22 20:40:00,0.6707,0.6708,0.67056,0.6708,600799997.0
2006-11-22 20:45:00,0.67085,0.67093,0.67063,0.6708,603999995.0
2006-11-22 20:50:00,0.67055,0.67096,0.67043,0.6706,849999996.0
2006-11-22 20:55:00,0.67074,0.67099,0.67055,0.6706,597800002.0
2006-11-22 21:00:00,0.67065,0.67101,0.67058,0.67065,615099995.0
2006-11-22 21:05:00,0.67084,0.67111,0.67065,0.67097,625600001.0
2006-11-22 21:10:00,0.6708,0.67111,0.67062,0.67103,491999998.0
2006-11-22 21:15:00,0.6706,0.67112,0.67055,0.67101,808599998.0
2006-11-22 21:20:00,0.67079,0.67098,0.67065,0.67087,629999999.0
2006-11-22 21:25:00,0.6709,0.67113,0.67058,0.67091,477000000.0
2006-11-22 21:30:00,0.67083,0.67092,0.67039,0.67062,480899999.0
2006-11-22 21:35:00,0.6707,0.67088,0.67055,0.67081,676699995.0
2006-11-22 21:40:00,0.67069,0.67069,0.67024,0.67038,604199999.0
2006-11-22 21:45:00,0.6704,0.67065,0.67032,0.67053,326300000.0
2006-11-22 21:50:00,0.67065,0.67111,0.67058,0.6707,451899998.0
2006-11-22 21:55:00,0.6707,0.67087,0.67055,0.67063,473899997.0
2006-11-22 22:00:00,0.67061,0.67075,0.67057,0.6707,418700000.0
2006-11-22 22:05:00,0.67065,0.67084,0.67046,0.6707,594899998.0
2006-11-22 22:10:00,0.6707,0.67077,0.67055,0.6707,483400003.0
2006-11-22 22:15:00,0.67086,0.67093,0.6705,0.67066,489299999.0
2006-11-22 22:20:00,0.67075,0.67087,0.67063,0.67069,479999995.0
2006-11-22 22:25:00,0.67058,0.67084,0.67046,0.6707,554899995.0
2006-11-22 22:30:00,0.67073,0.67084,0.67052,0.6708,525199996.0
2006-11-22 22:35:00,0.67084,0.67091,0.67055,0.67091,375199998.0
2006-11-22 22:40:00,0.6709,0.67117,0.67065,0.67072,597099999.0
2006-11-22 22:45:00,0.67083,0.67117,0.67078,0.6709,590599998.0
2006-11-22 22:50:00,0.67095,0.67104,0.67065,0.67085,651799993.0
2006-11-22 22:55:00,0.67082,0.67117,0.6707,0.6707,732699996.0
2006-11-22 23:00:00,0.67076,0.67101,0.67062,0.67072,457800002.0
2006-11-22 23:05:00,0.67081,0.67107,0.67074,0.67095,404299995.0
2006-11-22 23:10:00,0.67085,0.67085,0.67031,0.6706,452200001.0
2006-11-22 23:15:00,0.67062,0.67078,0.67037,0.67072,341899999.0
2006-11-22 23:20:00,0.67073,0.67076,0.67038,0.6707,349700000.0
2006-11-22 23:25:00,0.67071,0.67081,0.6705,0.67071,372900001.0
2006-11-22 23:30:00,0.67065,0.67086,0.67065,0.67079,378800002.0
2006-11-22 23:35:00,0.67085,0.67093,0.67065,0.67075,423399997.0
2006-11-22 23:40:00,0.67099,0.67104,0.67067,0.6708,380899997.0
2006-11-22 23:45:00,0.67085,0.671,0.67065,0.6708,389499998.0
2006-11-22 23:50:00,0.67075,0.67092,0.67053,0.67075,451800002.0
2006-11-22 23:55:00,0.67075,0.67075,0.67045,0.67063,490799998.0
2006-11-23 00:00:00,0.67072,0.6708,0.67057,0.67078,363100001.0
2006-11-23 00:05:00,0.67081,0.67081,0.67037,0.67059,476899998.0
2006-11-23 00:10:00,0.67063,0.67078,0.67021,0.67043,391099998.0
2006-11-23 00:15:00,0.67034,0.6705,0.67016,0.67045,379499996.0
2006-11-23 00:20:00,0.6704,0.67045,0.67029,0.6704,297700001.0
2006-11-23 00:25:00,0.67044,0.67055,0.67026,0.67035,483300002.0
2006-11-23 00:30:00,0.67051,0.67062,0.67025,0.67058,417200001.0
2006-11-23 00:35:00,0.6704,0.6705,0.66997,0.67017,504499999.0
2006-11-23 00:40:00,0.67014,0.67026,0.67001,0.67007,389200000.0
2006-11-23 00:45:00,0.6701,0.67022,0.66997,0.67018,400399999.0
2006-11-23 00:50:00,0.6701,0.67018,0.66999,0.67008,391699999.0
2006-11-23 00:55:00,0.67005,0.67016,0.66995,0.67014,377200000.0
2006-11-23 01:00:00,0.66993,0.67026,0.66984,0.66991,436700000.0
2006-11-23 01:05:00,0.66987,0.67019,0.66986,0.67012,207100000.0
2006-11-23 01:10:00,0.67,0.67027,0.66993,0.67005,461000002.0
2006-11-23 01:15:00,0.67015,0.67026,0.66994,0.67024,268099999.0
2006-11-23 01:20:00,0.67017,0.67027,0.66967,0.66984,462399999.0
2006-11-23 01:25:00,0.66998,0.67005,0.66985,0.66988,404300000.0
2006-11-23 01:30:00,0.66977,0.67,0.66941,0.66973,392700001.0
2006-11-23 01:35:00,0.66971,0.67027,0.66971,0.67018,477099998.0
2006-11-23 01:40:00,0.67039,0.67043,0.67005,0.6703,421400000.0
2006-11-23 01:45:00,0.6703,0.67043,0.66965,0.67021,496100000.0
2006-11-23 01:50:00,0.67029,0.67048,0.67012,0.67048,374800000.0
2006-11-23 01:55:00,0.67043,0.67056,0.67024,0.67036,423999997.0
2006-11-23 02:00:00,0.67035,0.67044,0.6702,0.67022,360499998.0
2006-11-23 02:05:00,0.67021,0.67035,0.67009,0.6702,344400001.0
2006-11-23 02:10:00,0.67026,0.6704,0.6702,0.6703,310800002.0
2006-11-23 02:15:00,0.67026,0.6705,0.67014,0.67021,375499999.0
2006-11-23 02:20:00,0.67031,0.67046,0.67004,0.67032,554799995.0
2006-11-23 02:25:00,0.67032,0.67046,0.67005,0.67025,367999995.0
2006-11-23 02:30:00,0.67035,0.67037,0.67017,0.6703,325699999.0
2006-11-23 02:35:00,0.67025,0.67039,0.67025,0.67027,354799998.0
2006-11-23 02:40:00,0.67023,0.67052,0.67022,0.67032,316799999.0
2006-11-23 02:45:00,0.67043,0.67066,0.67028,0.6706,332599998.0
2006-11-23 02:50:00,0.67065,0.67067,0.6703,0.67043,489199993.0
2006-11-23 02:55:00,0.67053,0.67074,0.67036,0.67045,432100000.0
2006-11-23 03:00:00,0.67051,0.67129,0.67051,0.67115,475600001.0
2006-11-23 03:05:00,0.67101,0.67119,0.67069,0.67106,560399999.0
2006-11-23 03:10:00,0.67107,0.67118,0.67075,0.67105,438800000.0
2006-11-23 03:15:00,0.67097,0.67111,0.67078,0.67084,464500000.0
2006-11-23 03:20:00,0.67089,0.67107,0.67063,0.67096,389699999.0
2006-11-23 03:25:00,0.67099,0.67104,0.67079,0.67096,507499998.0
2006-11-23 03:30:00,0.671,0.67129,0.67087,0.67115,418099998.0
2006-11-23 03:35:00,0.6712,0.6713,0.67103,0.6711,316900001.0
2006-11-23 03:40:00,0.671,0.67133,0.671,0.67112,466800000.0
2006-11-23 03:45:00,0.67123,0.67129,0.67097,0.67124,311699997.0
2006-11-23 03:50:00,0.67111,0.67124,0.67083,0.67124,386300001.0
2006-11-23 03:55:00,0.67119,0.67128,0.67101,0.67115,528999997.0
2006-11-23 04:00:00,0.6711,0.67115,0.67093,0.67102,328700000.0
2006-11-23 04:05:00,0.67095,0.67122,0.67077,0.67087,548600001.0
2006-11-23 04:10:00,0.67105,0.67111,0.67089,0.6709,420599996.0
2006-11-23 04:15:00,0.671,0.67121,0.67095,0.67112,479299998.0
2006-11-23 04:20:00,0.67115,0.67133,0.67096,0.67096,462100003.0
2006-11-23 04:25:00,0.67102,0.67132,0.67091,0.67107,425899998.0
2006-11-23 04:30:00,0.67124,0.67139,0.67091,0.67131,430599998.0
2006-11-23 04:35:00,0.67105,0.67128,0.671,0.67124,299899999.0
2006-11-23 04:40:00,0.67122,0.6713,0.67109,0.67115,369899998.0
2006-11-23 04:45:00,0.67117,0.67126,0.67096,0.67112,545900001.0
2006-11-23 04:50:00,0.67113,0.67113,0.67072,0.67085,281700000.0
2006-11-23 04:55:00,0.67075,0.67092,0.67053,0.67076,484899992.0
2006-11-23 05:00:00,0.67075,0.67106,0.67058,0.67095,481700000.0
2006-11-23 05:05:00,0.67076,0.67091,0.67068,0.67085,393300004.0
2006-11-23 05:10:00,0.67095,0.67105,0.67064,0.67085,444599997.0
2006-11-23 05:15:00,0.67082,0.67124,0.67079,0.671,347099999.0
2006-11-23 05:20:00,0.6709,0.67116,0.67067,0.67088,216799998.0
2006-11-23 05:25:00,0.6709,0.67115,0.67061,0.67115,481399997.0
2006-11-23 05:30:00,0.67105,0.67117,0.67092,0.67102,449899998.0
2006-11-23 05:35:00,0.67105,0.67107,0.67075,0.671,433799997.0
2006-11-23 05:40:00,0.67107,0.67123,0.67085,0.67113,415600000.0
2006-11-23 05:45:00,0.67118,0.67126,0.67095,0.67114,480899995.0
2006-11-23 05:50:00,0.6712,0.67148,0.67108,0.6713,404699998.0
2006-11-23 05:55:00,0.67128,0.67142,0.6711,0.67115,310699997.0
2006-11-23 06:00:00,0.67084,0.67133,0.67084,0.67098,480100000.0
2006-11-23 06:05:00,0.67103,0.67132,0.67085,0.67125,635100001.0
2006-11-23 06:10:00,0.67127,0.67147,0.67098,0.67109,426700000.0
2006-11-23 06:15:00,0.67115,0.67126,0.67099,0.67106,491899997.0
2006-11-23 06:20:00,0.67121,0.67127,0.67082,0.67119,368299998.0
2006-11-23 06:25:00,0.6712,0.67128,0.6709,0.67125,443899994.0
2006-11-23 06:30:00,0.67108,0.6713,0.67085,0.67112,482700004.0
2006-11-23 06:35:00,0.67101,0.67127,0.67095,0.67124,404399995.0
2006-11-23 06:40:00,0.67117,0.67125,0.67075,0.67125,465599999.0
2006-11-23 06:45:00,0.67114,0.67126,0.67093,0.67098,560899994.0
2006-11-23 06:50:00,0.67109,0.6712,0.67095,0.67116,387699999.0
2006-11-23 06:55:00,0.6712,0.6713,0.6709,0.67105,357300001.0
2006-11-23 07:00:00,0.67095,0.6711,0.67089,0.6711,326999997.0
2006-11-23 07:05:00,0.67104,0.67139,0.67094,0.67132,394199999.0
2006-11-23 07:10:00,0.6713,0.67137,0.67089,0.67125,386899998.0
2006-11-23 07:15:00,0.67117,0.67133,0.67086,0.67097,446399995.0
2006-11-23 07:20:00,0.67105,0.67125,0.67097,0.67106,301599999.0
2006-11-23 07:25:00,0.67117,0.67125,0.67097,0.671,457200001.0
2006-11-23 07:30:00,0.67092,0.6712,0.67073,0.67109,500800002.0
2006-11-23 07:35:00,0.67103,0.67115,0.67092,0.67105,490699994.0
2006-11-23 07:40:00,0.671,0.67125,0.671,0.67115,413099992.0
2006-11-23 07:45:00,0.67106,0.67122,0.67095,0.6711,476199998.0
2006-11-23 07:50:00,0.67105,0.67125,0.67098,0.67117,465399997.0
2006-11-23 07:55:00,0.67096,0.67126,0.67096,0.67124,259000001.0
2006-11-23 08:00:00,0.67107,0.67129,0.67094,0.6711,479500003.0
2006-11-23 08:05:00,0.67119,0.6714,0.67097,0.67097,377600000.0
2006-11-23 08:10:00,0.67105,0.67139,0.67088,0.67115,300000000.0
2006-11-23 08:15:00,0.67117,0.67127,0.67092,0.67124,363899998.0
2006-11-23 08:20:00,0.67133,0.67134,0.67098,0.67122,477899999.0
2006-11-23 08:25:00,0.67108,0.67133,0.67089,0.67133,365999997.0
2006-11-23 08:30:00,0.67132,0.67138,0.67101,0.6713,497499999.0
2006-11-23 08:35:00,0.67121,0.67132,0.67081,0.67097,375099994.0
2006-11-23 08:40:00,0.67115,0.67131,0.67104,0.67112,339300000.0
2006-11-23 08:45:00,0.67122,0.67153,0.67111,0.67122,346399998.0
2006-11-23 08:50:00,0.67118,0.67125,0.67085,0.6709,482999999.0
2006-11-23 08:55:00,0.67085,0.67085,0.67026,0.67066,569699993.0
2006-11-23 09:00:00,0.6707,0.67105,0.6707,0.67098,409899996.0
2006-11-23 09:05:00,0.67081,0.67092,0.67019,0.67033,368699999.0
2006-11-23 09:10:00,0.67033,0.6705,0.67017,0.67032,467100002.0
2006-11-23 09:15:00,0.67022,0.67047,0.6701,0.67038,571099998.0
2006-11-23 09:20:00,0.67045,0.67057,0.67033,0.67033,354099998.0
2006-11-23 09:25:00,0.67038,0.67041,0.67005,0.67012,359100002.0
2006-11-23 09:30:00,0.67012,0.67031,0.67005,0.67031,300399999.0
2006-11-23 09:35:00,0.67035,0.67062,0.66997,0.67038,456199997.0
2006-11-23 09:40:00,0.67038,0.6705,0.67024,0.67042,501299999.0
2006-11-23 09:45:00,0.67026,0.67054,0.66997,0.67007,355000000.0
2006-11-23 09:50:00,0.67045,0.67054,0.67014,0.67015,362699999.0
2006-11-23 09:55:00,0.67036,0.67066,0.67036,0.67051,353900000.0
2006-11-23 10:00:00,0.67046,0.67082,0.67044,0.67068,465300001.0
2006-11-23 10:05:00,0.67076,0.67091,0.67053,0.67077,395500000.0
2006-11-23 10:10:00,0.67059,0.67099,0.67059,0.6709,440400002.0
2006-11-23 10:15:00,0.67064,0.67106,0.67059,0.6708,469899999.0
2006-11-23 10:20:00,0.67083,0.67087,0.67068,0.67085,363199996.0
2006-11-23 10:25:00,0.6708,0.67088,0.67065,0.67073,372100001.0
2006-11-23 10:30:00,0.67052,0.67087,0.67039,0.67075,418999997.0
2006-11-23 10:35:00,0.67071,0.67086,0.67058,0.67063,275700001.0
2006-11-23 10:40:00,0.67074,0.67087,0.67037,0.67046,521100004.0
2006-11-23 10:45:00,0.6705,0.67087,0.67046,0.67062,508800003.0
2006-11-23 10:50:00,0.6706,0.67067,0.67034,0.67048,377799999.0
2006-11-23 10:55:00,0.67055,0.67084,0.67042,0.67075,411100002.0
2006-11-23 11:00:00,0.67075,0.67094,0.67055,0.67057,491499995.0
2006-11-23 11:05:00,0.67075,0.67115,0.67075,0.67115,320999998.0
2006-11-23 11:10:00,0.6711,0.67121,0.6709,0.67098,517299998.0
2006-11-23 11:15:00,0.67103,0.6712,0.67076,0.67115,587599997.0
2006-11-23 11:20:00,0.67112,0.67119,0.67077,0.67098,474299995.0
2006-11-23 11:25:00,0.6709,0.67102,0.67062,0.67062,370199999.0
2006-11-23 11:30:00,0.67074,0.67091,0.67068,0.67078,366500002.0
2006-11-23 11:35:00,0.67083,0.67125,0.67071,0.6712,352300003.0
2006-11-23 11:40:00,0.67115,0.6713,0.6708,0.6708,386099996.0
2006-11-23 11:45:00,0.67083,0.6709,0.6702,0.67038,493299997.0
2006-11-23 11:50:00,0.67047,0.67092,0.67043,0.67092,380599998.0
2006-11-23 11:55:00,0.6709,0.67094,0.67068,0.67083,402100001.0
2006-11-23 12:00:00,0.67087,0.6712,0.67072,0.67085,436100005.0
2006-11-23 12:05:00,0.67084,0.67086,0.67071,0.67085,460699998.0
2006-11-23 12:10:00,0.67083,0.67092,0.67071,0.67073,467600003.0
2006-11-23 12:15:00,0.67065,0.67067,0.67015,0.67015,327900000.0
2006-11-23 12:20:00,0.67014,0.67051,0.66997,0.67051,527400001.0
2006-11-23 12:25:00,0.67022,0.67074,0.6701,0.67067,404099999.0
2006-11-23 12:30:00,0.67055,0.6706,0.67015,0.67015,500200002.0
2006-11-23 12:35:00,0.67048,0.67048,0.66991,0.67027,495800005.0
2006-11-23 12:40:00,0.67023,0.67045,0.67006,0.6704,289599997.0
2006-11-23 12:45:00,0.67045,0.67054,0.67032,0.67051,302800002.0
2006-11-23 12:50:00,0.67035,0.67066,0.67021,0.6705,504800002.0
2006-11-23 12:55:00,0.67047,0.67059,0.67031,0.67043,468000001.0
2006-11-23 13:00:00,0.67049,0.6707,0.67038,0.67043,427500001.0
2006-11-23 13:05:00,0.67041,0.67061,0.6701,0.67027,481999996.0
2006-11-23 13:10:00,0.67036,0.67046,0.67024,0.67037,436399996.0
2006-11-23 13:15:00,0.67044,0.67044,0.67015,0.67034,317499997.0
2006-11-23 13:20:00,0.67037,0.67046,0.67005,0.6702,483200001.0
2006-11-23 13:25:00,0.6703,0.6703,0.66986,0.67012,387999998.0
2006-11-23 13:30:00,0.67011,0.67025,0.67,0.67021,428700002.0
2006-11-23 13:35:00,0.67031,0.67039,0.67002,0.67015,451299994.0
2006-11-23 13:40:00,0.67019,0.67051,0.67007,0.67032,542699999.0
2006-11-23 13:45:00,0.6703,0.67046,0.67003,0.67032,390899999.0
2006-11-23 13:50:00,0.67032,0.67043,0.66997,0.67043,376899998.0
2006-11-23 13:55:00,0.67036,0.67041,0.66994,0.6703,305900003.0
2006-11-23 14:00:00,0.67034,0.67038,0.67,0.67023,599399997.0
2006-11-23 14:05:00,0.67015,0.6704,0.67007,0.67037,370900001.0
2006-11-23 14:10:00,0.6704,0.6704,0.67003,0.67028,361899998.0
2006-11-23 14:15:00,0.67027,0.67027,0.66995,0.67008,364199996.0
2006-11-23 14:20:00,0.67,0.67024,0.66985,0.67014,262200000.0
2006-11-23 14:25:00,0.67019,0.6703,0.67005,0.67025,441499995.0
2006-11-23 14:30:00,0.67029,0.67032,0.6701,0.6703,412500005.0
2006-11-23 14:35:00,0.67023,0.67043,0.66999,0.67043,429600001.0
2006-11-23 14:40:00,0.67043,0.67045,0.67027,0.67045,391899997.0
2006-11-23 14:45:00,0.67032,0.6704,0.67001,0.67023,499900001.0
2006-11-23 14:50:00,0.67018,0.67028,0.66997,0.67012,426100004.0
2006-11-23 14:55:00,0.67008,0.67024,0.66985,0.6702,389999998.0
2006-11-23 15:00:00,0.67021,0.67034,0.67003,0.67015,410799998.0
2006-11-23 15:05:00,0.6701,0.67027,0.66985,0.67009,501099999.0
2006-11-23 15:10:00,0.67013,0.67024,0.66994,0.67013,438599996.0
2006-11-23 15:15:00,0.67015,0.6702,0.6697,0.67004,559099996.0
2006-11-23 15:20:00,0.67008,0.67022,0.66984,0.66997,514800000.0
2006-11-23 15:25:00,0.67003,0.6701,0.66987,0.67,451400001.0
2006-11-23 15:30:00,0.67005,0.67012,0.66987,0.67,237399998.0
2006-11-23 15:35:00,0.66996,0.67001,0.66947,0.66967,472499999.0
2006-11-23 15:40:00,0.67005,0.6701,0.66984,0.66993,323000000.0
2006-11-23 15:45:00,0.66994,0.6701,0.66968,0.6701,320300002.0
2006-11-23 15:50:00,0.67,0.67013,0.66961,0.66988,413000000.0
2006-11-23 15:55:00,0.66984,0.67008,0.66972,0.67003,330799998.0
2006-11-23 16:00:00,0.66996,0.67016,0.66985,0.67015,303799999.0
2006-11-23 16:05:00,0.67006,0.6702,0.66984,0.67012,343100000.0
2006-11-23 16:10:00,0.66993,0.67015,0.66993,0.67,284500002.0
2006-11-23 16:15:00,0.66997,0.67012,0.66978,0.66978,409799996.0
2006-11-23 16:20:00,0.66987,0.67017,0.66977,0.6701,429699996.0
2006-11-23 16:25:00,0.67009,0.67022,0.66981,0.67017,394500001.0
2006-11-23 16:30:00,0.67012,0.67034,0.66983,0.67027,532899999.0
2006-11-23 16:35:00,0.6703,0.67045,0.67013,0.6702,350599999.0
2006-11-23 16:40:00,0.67026,0.67027,0.6701,0.6701,331200002.0
2006-11-23 16:45:00,0.67023,0.6703,0.67,0.67017,479400000.0
2006-11-23 16:50:00,0.67025,0.67038,0.66973,0.67032,507399999.0
2006-11-23 16:55:00,0.67025,0.67064,0.67009,0.67009,456200003.0
2006-11-23 17:00:00,0.67011,0.67049,0.66995,0.66995,368599998.0
2006-11-23 17:05:00,0.67028,0.67032,0.66986,0.67032,488800005.0
2006-11-23 17:10:00,0.67018,0.67046,0.67006,0.67021,311100000.0
2006-11-23 17:15:00,0.6702,0.67042,0.66992,0.66992,360600001.0
2006-11-23 17:20:00,0.67009,0.67022,0.6699,0.6702,393000001.0
2006-11-23 17:25:00,0.67016,0.67025,0.66998,0.67013,340000001.0
2006-11-23 17:30:00,0.67007,0.67013,0.66982,0.66982,369099999.0
2006-11-23 17:35:00,0.66978,0.66998,0.66959,0.66982,413499999.0
2006-11-23 17:40:00,0.66967,0.66975,0.66947,0.66969,357099999.0
2006-11-23 17:45:00,0.66968,0.66977,0.66936,0.66971,403699993.0
2006-11-23 17:50:00,0.66968,0.66986,0.66934,0.66934,316600000.0
2006-11-23 17:55:00,0.66958,0.66965,0.66926,0.6696,497599999.0
2006-11-23 18:00:00,0.66948,0.66972,0.66941,0.66951,722200001.0
2006-11-23 18:05:00,0.6697,0.66982,0.66943,0.6696,1079500001.0
2006-11-23 18:10:00,0.66958,0.66975,0.6695,0.66975,553800002.0
2006-11-23 18:15:00,0.66967,0.66987,0.66954,0.66965,1255199995.0
2006-11-23 18:20:00,0.66967,0.66982,0.66955,0.66965,956900000.0
2006-11-23 18:25:00,0.66962,0.66982,0.66955,0.66981,956100001.0
2006-11-23 18:30:00,0.66977,0.66977,0.66932,0.66967,642999997.0
2006-11-23 18:35:00,0.66965,0.6697,0.6695,0.66965,845699996.0
2006-11-23 18:40:00,0.66965,0.66971,0.66939,0.66958,1524099996.0
2006-11-23 18:45:00,0.6697,0.66974,0.66937,0.66951,1113699996.0
2006-11-23 18:50:00,0.66945,0.66953,0.66932,0.66948,359299999.0
2006-11-23 18:55:00,0.66963,0.66975,0.6695,0.66965,566500000.0
2006-11-23 19:00:00,0.66963,0.66975,0.66944,0.66944,737700003.0
2006-11-23 19:05:00,0.6694,0.66984,0.66926,0.66959,864400002.0
2006-11-23 19:10:00,0.66954,0.66963,0.6692,0.6693,452000000.0
2006-11-23 19:15:00,0.66932,0.66944,0.6691,0.66942,515900001.0
2006-11-23 19:20:00,0.66948,0.66965,0.6694,0.66955,500299998.0
2006-11-23 19:25:00,0.66961,0.66964,0.66921,0.66938,552999995.0
2006-11-23 19:30:00,0.66945,0.66961,0.6693,0.66953,474999996.0
2006-11-23 19:35:00,0.66955,0.6696,0.66941,0.6695,733799998.0
2006-11-23 19:40:00,0.66938,0.6697,0.66928,0.66962,466699997.0
2006-11-23 19:45:00,0.66959,0.66968,0.66935,0.66935,444499998.0
2006-11-23 19:50:00,0.66949,0.66958,0.66917,0.66952,709099991.0
2006-11-23 19:55:00,0.66945,0.66967,0.66919,0.66942,860799996.0
2006-11-23 20:00:00,0.66937,0.66958,0.66914,0.66944,595600000.0
2006-11-23 20:05:00,0.66945,0.66956,0.6691,0.66922,796099998.0
2006-11-23 20:10:00,0.66952,0.66968,0.66906,0.66932,530600000.0
2006-11-23 20:15:00,0.66922,0.66948,0.66901,0.66925,885299994.0
2006-11-23 20:20:00,0.6693,0.66937,0.66877,0.66934,541700000.0
2006-11-23 20:25:00,0.66925,0.66946,0.66903,0.66925,694399992.0
2006-11-23 20:30:00,0.66915,0.66949,0.66915,0.66928,840199998.0
2006-11-23 20:35:00,0.66925,0.66935,0.66903,0.66925,644100000.0
2006-11-23 20:40:00,0.6692,0.6693,0.6689,0.6689,722900001.0
2006-11-23 20:45:00,0.66898,0.66931,0.66881,0.66925,490000002.0
2006-11-23 20:50:00,0.66897,0.6694,0.66897,0.66935,763799998.0
2006-11-23 20:55:00,0.66926,0.66937,0.66887,0.66927,641099996.0
2006-11-23 21:00:00,0.66928,0.66937,0.66917,0.66925,567299996.0
2006-11-23 21:05:00,0.66935,0.66952,0.66912,0.6693,577499998.0
2006-11-23 21:10:00,0.66929,0.66932,0.669,0.66918,388299997.0
2006-11-23 21:15:00,0.66905,0.66943,0.66905,0.66923,867900006.0
2006-11-23 21:20:00,0.66928,0.66938,0.66895,0.66928,659300003.0
2006-11-23 21:25:00,0.6693,0.66956,0.66902,0.66902,614599997.0
2006-11-23 21:30:00,0.66924,0.6694,0.66886,0.66914,333600001.0
2006-11-23 21:35:00,0.6691,0.66939,0.6689,0.66902,744899999.0
2006-11-23 21:40:00,0.66908,0.66923,0.66895,0.66904,481599999.0
2006-11-23 21:45:00,0.66928,0.66949,0.66885,0.66901,521099995.0
2006-11-23 21:50:00,0.66914,0.66942,0.66895,0.66909,466599998.0
2006-11-23 21:55:00,0.66907,0.6691,0.6689,0.669,452899999.0
2006-11-23 22:00:00,0.669,0.66934,0.66897,0.6692,357799995.0
2006-11-23 22:05:00,0.66922,0.66944,0.66907,0.66928,468099997.0
2006-11-23 22:10:00,0.66931,0.66945,0.66919,0.66942,452799999.0
2006-11-23 22:15:00,0.66934,0.66958,0.66915,0.66915,482299998.0
2006-11-23 22:20:00,0.6692,0.66939,0.66912,0.66925,558500003.0
2006-11-23 22:25:00,0.66915,0.66946,0.66915,0.6694,374100001.0
2006-11-23 22:30:00,0.66943,0.66943,0.66898,0.66927,539500003.0
2006-11-23 22:35:00,0.66944,0.66959,0.66915,0.66945,405099998.0
2006-11-23 22:40:00,0.66942,0.66979,0.66934,0.66945,587300003.0
2006-11-23 22:45:00,0.6694,0.66955,0.6692,0.6694,550200000.0
2006-11-23 22:50:00,0.66945,0.66964,0.669,0.66925,613300003.0
2006-11-23 22:55:00,0.66925,0.66949,0.669,0.669,606399999.0
2006-11-23 23:00:00,0.66906,0.66951,0.66906,0.66937,353199999.0
2006-11-23 23:05:00,0.6694,0.66958,0.66917,0.66934,429300001.0
2006-11-23 23:10:00,0.6693,0.66948,0.66925,0.66947,363300000.0
2006-11-23 23:15:00,0.66944,0.66944,0.66899,0.6692,230199998.0
2006-11-23 23:20:00,0.66925,0.6693,0.66906,0.66919,397200000.0
2006-11-23 23:25:00,0.66922,0.66924,0.6689,0.66909,330699998.0
2006-11-23 23:30:00,0.66901,0.66934,0.66895,0.66918,432799999.0
2006-11-23 23:35:00,0.66924,0.66924,0.66886,0.66893,394099996.0
2006-11-23 23:40:00,0.66897,0.66933,0.66876,0.66927,342000002.0
2006-11-23 23:45:00,0.66895,0.66895,0.66754,0.6684,489199995.0
2006-11-23 23:50:00,0.66835,0.66937,0.66835,0.66918,400499998.0
2006-11-23 23:55:00,0.6689,0.6689,0.66785,0.66803,522099997.0
2006-11-24 00:00:00,0.66818,0.66855,0.66813,0.6685,378299997.0
2006-11-24 00:05:00,0.66845,0.6685,0.66817,0.66839,256599998.0
2006-11-24 00:10:00,0.66816,0.66833,0.66801,0.66823,443299997.0
2006-11-24 00:15:00,0.66824,0.66845,0.66805,0.6683,405699999.0
2006-11-24 00:20:00,0.66804,0.66833,0.66804,0.6682,328199998.0
2006-11-24 00:25:00,0.66811,0.66819,0.66754,0.6676,467700001.0
2006-11-24 00:30:00,0.66756,0.6678,0.66734,0.66762,416799998.0
2006-11-24 00:35:00,0.66756,0.66789,0.66743,0.66779,485600005.0
2006-11-24 00:40:00,0.66775,0.66795,0.66774,0.66774,395099998.0
2006-11-24 00:45:00,0.66775,0.668,0.66773,0.66792,309700001.0
2006-11-24 00:50:00,0.66793,0.66806,0.66785,0.66797,362699996.0
2006-11-24 00:55:00,0.66808,0.66835,0.66808,0.66827,380099999.0
2006-11-24 01:00:00,0.66825,0.6684,0.66813,0.6683,363299999.0
2006-11-24 01:05:00,0.66821,0.66842,0.66816,0.66832,299699998.0
2006-11-24 01:10:00,0.66824,0.6685,0.6681,0.66819,430000002.0
2006-11-24 01:15:00,0.66825,0.66838,0.66818,0.66818,342699998.0
2006-11-24 01:20:00,0.66806,0.66836,0.66799,0.66833,457100002.0
2006-11-24 01:25:00,0.668,0.66835,0.66795,0.66835,416499998.0
2006-11-24 01:30:00,0.66843,0.6687,0.66822,0.66836,379199999.0
2006-11-24 01:35:00,0.66841,0.6686,0.66826,0.66845,389700000.0
2006-11-24 01:40:00,0.66856,0.66856,0.66822,0.6685,276400000.0
2006-11-24 01:45:00,0.6682,0.66871,0.66811,0.6685,483499998.0
2006-11-24 01:50:00,0.66855,0.66871,0.66835,0.6687,332699999.0
2006-11-24 01:55:00,0.66869,0.66872,0.66849,0.66866,437300000.0
2006-11-24 02:00:00,0.66865,0.66882,0.66851,0.66878,422200002.0
2006-11-24 02:05:00,0.66855,0.66905,0.66855,0.66892,389600000.0
2006-11-24 02:10:00,0.66897,0.66915,0.66888,0.66902,396599999.0
2006-11-24 02:15:00,0.66895,0.66912,0.6687,0.6687,403000002.0
2006-11-24 02:20:00,0.66884,0.66893,0.66863,0.66863,414199999.0
2006-11-24 02:25:00,0.66871,0.66892,0.66862,0.66872,273899999.0
2006-11-24 02:30:00,0.66887,0.66893,0.66858,0.6687,506099997.0
2006-11-24 02:35:00,0.66865,0.66895,0.66861,0.66865,395000002.0
2006-11-24 02:40:00,0.66877,0.6691,0.66869,0.66905,376300001.0
2006-11-24 02:45:00,0.669,0.66905,0.66883,0.66905,365900002.0
2006-11-24 02:50:00,0.66917,0.66917,0.66884,0.66887,518199999.0
2006-11-24 02:55:00,0.66883,0.6689,0.66863,0.66865,418500000.0
2006-11-24 03:00:00,0.66865,0.66873,0.66807,0.66824,489500001.0
2006-11-24 03:05:00,0.66823,0.66843,0.66794,0.66828,433700001.0
2006-11-24 03:10:00,0.6683,0.66871,0.6682,0.66871,323199999.0
2006-11-24 03:15:00,0.66869,0.66876,0.66849,0.6685,441900000.0
2006-11-24 03:20:00,0.66852,0.66871,0.66852,0.66865,389900002.0
2006-11-24 03:25:00,0.66862,0.66865,0.66843,0.66851,335999998.0
2006-11-24 03:30:00,0.66848,0.6686,0.66837,0.66848,273200001.0
2006-11-24 03:35:00,0.6686,0.66863,0.66843,0.66863,384199999.0
2006-11-24 03:40:00,0.66865,0.66873,0.66841,0.66855,335799999.0
2006-11-24 03:45:00,0.66867,0.66893,0.66852,0.6687,485199997.0
2006-11-24 03:50:00,0.66864,0.66876,0.66849,0.66876,312400002.0
2006-11-24 03:55:00,0.66864,0.66886,0.66855,0.66875,456300001.0
2006-11-24 04:00:00,0.6687,0.66885,0.66865,0.6688,368099998.0
2006-11-24 04:05:00,0.66875,0.66889,0.66855,0.66875,479700000.0
2006-11-24 04:10:00,0.6688,0.66913,0.6688,0.66888,381700002.0
2006-11-24 04:15:00,0.66899,0.66908,0.66885,0.66895,362400000.0
2006-11-24 04:20:00,0.66895,0.66911,0.66885,0.66885,392799999.0
2006-11-24 04:25:00,0.669,0.669,0.66879,0.66897,354099999.0
2006-11-24 04:30:00,0.66904,0.66939,0.66896,0.6693,396200000.0
2006-11-24 04:35:00,0.66924,0.66942,0.66922,0.66927,412500000.0
2006-11-24 04:40:00,0.66928,0.66947,0.66928,0.66935,395099999.0
2006-11-24 04:45:00,0.66935,0.6695,0.66935,0.6694,570999999.0
2006-11-24 04:50:00,0.66949,0.67023,0.66947,0.66986,396600001.0
2006-11-24 04:55:00,0.66985,0.66995,0.6696,0.66985,454100004.0
2006-11-24 05:00:00,0.66985,0.67003,0.66973,0.66982,444299999.0
2006-11-24 05:05:00,0.66987,0.67018,0.66987,0.67002,420099997.0
2006-11-24 05:10:00,0.66996,0.66999,0.66948,0.66991,366499999.0
2006-11-24 05:15:00,0.6699,0.67,0.66971,0.67,351899998.0
2006-11-24 05:20:00,0.66988,0.67009,0.66972,0.67008,308500001.0
2006-11-24 05:25:00,0.66999,0.67025,0.66995,0.67025,364599999.0
2006-11-24 05:30:00,0.67013,0.6702,0.66992,0.66997,355200002.0
2006-11-24 05:35:00,0.66998,0.67022,0.66975,0.67017,420199998.0
2006-11-24 05:40:00,0.67022,0.6704,0.67009,0.67021,472900000.0
2006-11-24 05:45:00,0.67022,0.67039,0.67012,0.67027,344899999.0
2006-11-24 05:50:00,0.67012,0.67013,0.6696,0.67003,301699996.0
2006-11-24 05:55:00,0.6701,0.67047,0.66981,0.67037,390200002.0
2006-11-24 06:00:00,0.67032,0.67051,0.67018,0.67027,410199998.0
2006-11-24 06:05:00,0.67038,0.67044,0.67025,0.67043,495000000.0
2006-11-24 06:10:00,0.67043,0.67055,0.67018,0.6704,341499999.0
2006-11-24 06:15:00,0.6704,0.67045,0.67017,0.67034,362799998.0
2006-11-24 06:20:00,0.6704,0.67048,0.67003,0.67007,251400002.0
2006-11-24 06:25:00,0.67007,0.67024,0.66994,0.67007,464300000.0
2006-11-24 06:30:00,0.66973,0.67012,0.66965,0.66997,526900002.0
2006-11-24 06:35:00,0.66997,0.67005,0.66984,0.66989,387500002.0
2006-11-24 06:40:00,0.66997,0.67005,0.66985,0.66995,374899998.0
2006-11-24 06:45:00,0.6699,0.66998,0.66951,0.6699,369599997.0
2006-11-24 06:50:00,0.66988,0.66988,0.66934,0.6696,367899998.0
2006-11-24 06:55:00,0.66956,0.66985,0.66951,0.66985,471999996.0
2006-11-24 07:00:00,0.66975,0.66985,0.66967,0.66985,317899994.0
2006-11-24 07:05:00,0.66986,0.66996,0.6693,0.6696,371000000.0
2006-11-24 07:10:00,0.66953,0.66977,0.66921,0.66977,307200001.0
2006-11-24 07:15:00,0.66973,0.66995,0.66958,0.66985,284400002.0
2006-11-24 07:20:00,0.66992,0.66992,0.66934,0.66934,384700003.0
2006-11-24 07:25:00,0.66951,0.66963,0.66942,0.6695,327800000.0
2006-11-24 07:30:00,0.66917,0.66972,0.66917,0.66965,394900001.0
2006-11-24 07:35:00,0.66955,0.66965,0.66941,0.66953,528500006.0
2006-11-24 07:40:00,0.66947,0.66972,0.66947,0.66966,344899999.0
2006-11-24 07:45:00,0.6697,0.66984,0.66958,0.66975,507000001.0
2006-11-24 07:50:00,0.66972,0.66987,0.66958,0.66958,360699998.0
2006-11-24 07:55:00,0.66964,0.67011,0.66964,0.66993,366299996.0
2006-11-24 08:00:00,0.6698,0.67007,0.6698,0.6699,407100000.0
2006-11-24 08:05:00,0.67006,0.67039,0.66997,0.67025,543199998.0
2006-11-24 08:10:00,0.67033,0.67041,0.67018,0.6703,265000001.0
2006-11-24 08:15:00,0.66991,0.67033,0.66978,0.66984,531700000.0
2006-11-24 08:20:00,0.67028,0.67035,0.6701,0.67017,266799998.0
2006-11-24 08:25:00,0.6701,0.67018,0.67,0.67016,264500002.0
2006-11-24 08:30:00,0.67022,0.67027,0.66985,0.67015,393500001.0
2006-11-24 08:35:00,0.67005,0.67016,0.66985,0.67009,255999997.0
2006-11-24 08:40:00,0.67015,0.67015,0.6699,0.66992,283000000.0
2006-11-24 08:45:00,0.67005,0.6707,0.66998,0.67061,334099998.0
2006-11-24 08:50:00,0.67064,0.67072,0.67025,0.67029,353600000.0
2006-11-24 08:55:00,0.67034,0.67046,0.67015,0.67046,418900001.0
2006-11-24 09:00:00,0.67055,0.67163,0.67055,0.67128,554600001.0
2006-11-24 09:05:00,0.67114,0.67126,0.67082,0.67083,489199999.0
2006-11-24 09:10:00,0.67083,0.67107,0.67073,0.67097,454899996.0
2006-11-24 09:15:00,0.67072,0.67097,0.67011,0.67057,429300000.0
2006-11-24 09:20:00,0.67058,0.67102,0.67058,0.6709,454199994.0
2006-11-24 09:25:00,0.67066,0.67092,0.67059,0.6707,344799999.0
2006-11-24 09:30:00,0.67074,0.67105,0.67066,0.67087,314199997.0
2006-11-24 09:35:00,0.67082,0.67093,0.67067,0.67072,394300002.0
2006-11-24 09:40:00,0.6707,0.6709,0.6704,0.67067,369500001.0
2006-11-24 09:45:00,0.67058,0.6708,0.67042,0.67073,339400002.0
2006-11-24 09:50:00,0.67069,0.67105,0.67059,0.67105,382999998.0
2006-11-24 09:55:00,0.67095,0.67105,0.67064,0.67092,417399992.0
2006-11-24 10:00:00,0.67094,0.67178,0.6709,0.67157,470799999.0
2006-11-24 10:05:00,0.67147,0.67147,0.67106,0.67126,495099998.0
2006-11-24 10:10:00,0.67123,0.67144,0.67112,0.67132,322599998.0
2006-11-24 10:15:00,0.67141,0.67166,0.67141,0.67155,379199996.0
2006-11-24 10:20:00,0.67176,0.67205,0.67145,0.67197,459199999.0
2006-11-24 10:25:00,0.67185,0.67256,0.67181,0.67245,459500001.0
2006-11-24 10:30:00,0.67268,0.67348,0.67268,0.67277,528099999.0
2006-11-24 10:35:00,0.67262,0.67274,0.67217,0.67244,549099998.0
2006-11-24 10:40:00,0.6726,0.67348,0.67233,0.67342,416300003.0
2006-11-24 10:45:00,0.6734,0.67362,0.67299,0.67343,563200002.0
2006-11-24 10:50:00,0.67343,0.6736,0.67274,0.67291,418799999.0
2006-11-24 10:55:00,0.67289,0.67339,0.67289,0.67321,426900001.0
2006-11-24 11:00:00,0.67318,0.6734,0.67259,0.67283,535799998.0
2006-11-24 11:05:00,0.67299,0.67311,0.67272,0.67297,376599999.0
2006-11-24 11:10:00,0.67291,0.67314,0.67241,0.67248,582300000.0
2006-11-24 11:15:00,0.67252,0.67304,0.67226,0.67242,589299999.0
2006-11-24 11:20:00,0.6723,0.67267,0.67202,0.67212,488399998.0
2006-11-24 11:25:00,0.67201,0.67207,0.67165,0.67165,414400000.0
2006-11-24 11:30:00,0.6717,0.67175,0.67105,0.67125,506500000.0
2006-11-24 11:35:00,0.6713,0.67142,0.67103,0.67133,390199999.0
2006-11-24 11:40:00,0.67124,0.67169,0.67119,0.67135,496700001.0
2006-11-24 11:45:00,0.67134,0.67144,0.67102,0.67133,496400002.0
2006-11-24 11:50:00,0.67132,0.67145,0.67088,0.67121,566399995.0
2006-11-24 11:55:00,0.67111,0.67121,0.6708,0.67089,386399999.0
2006-11-24 12:00:00,0.6709,0.67116,0.67073,0.67112,441300001.0
2006-11-24 12:05:00,0.67115,0.67127,0.67092,0.67098,450500000.0
2006-11-24 12:10:00,0.67094,0.67121,0.67085,0.67118,471399998.0
2006-11-24 12:15:00,0.67123,0.67178,0.67123,0.6717,419900002.0
2006-11-24 12:20:00,0.67184,0.67235,0.6718,0.67217,366900001.0
2006-11-24 12:25:00,0.67202,0.67204,0.67154,0.67203,412300001.0
2006-11-24 12:30:00,0.67193,0.67287,0.67182,0.67188,467800002.0
2006-11-24 12:35:00,0.67189,0.67198,0.67138,0.67188,416700003.0
2006-11-24 12:40:00,0.67165,0.67215,0.67128,0.67202,478599996.0
2006-11-24 12:45:00,0.67204,0.67208,0.6715,0.67159,380900001.0
2006-11-24 12:50:00,0.67152,0.67168,0.67137,0.67155,393399998.0
2006-11-24 12:55:00,0.67149,0.67163,0.67091,0.67122,549600003.0
2006-11-24 13:00:00,0.67104,0.67121,0.67081,0.67118,503800000.0
2006-11-24 13:05:00,0.67115,0.6716,0.67061,0.67072,543399997.0
2006-11-24 13:10:00,0.67117,0.67171,0.67077,0.6709,433400002.0
2006-11-24 13:15:00,0.6711,0.67137,0.67102,0.67123,313599997.0
2006-11-24 13:20:00,0.67112,0.67123,0.67091,0.67091,435699999.0
2006-11-24 13:25:00,0.67097,0.6711,0.67075,0.67077,404199996.0
2006-11-24 13:30:00,0.67067,0.67091,0.67025,0.6704,417299997.0
2006-11-24 13:35:00,0.67042,0.67051,0.67024,0.6703,513799996.0
2006-11-24 13:40:00,0.6703,0.67065,0.6701,0.67065,492700000.0
2006-11-24 13:45:00,0.67067,0.6712,0.67049,0.67116,371099997.0
2006-11-24 13:50:00,0.67112,0.6712,0.67085,0.67117,468900001.0
2006-11-24 13:55:00,0.67108,0.67108,0.67054,0.67069,369600001.0
2006-11-24 14:00:00,0.67069,0.67093,0.67047,0.67084,558800004.0
2006-11-24 14:05:00,0.67072,0.67079,0.67029,0.67048,557599996.0
2006-11-24 14:10:00,0.67043,0.6705,0.67023,0.6704,547900004.0
2006-11-24 14:15:00,0.67042,0.67054,0.66998,0.67022,359400003.0
2006-11-24 14:20:00,0.67011,0.67016,0.66964,0.66982,460399996.0
2006-11-24 14:25:00,0.66984,0.67007,0.66974,0.66999,494200000.0
2006-11-24 14:30:00,0.67011,0.6703,0.66999,0.67022,412900001.0
2006-11-24 14:35:00,0.67014,0.67031,0.66993,0.67008,445799998.0
2006-11-24 14:40:00,0.67009,0.67009,0.66978,0.67,407699998.0
2006-11-24 14:45:00,0.66982,0.67022,0.66978,0.67011,537899997.0
2006-11-24 14:50:00,0.67005,0.67042,0.66997,0.67035,288499998.0
2006-11-24 14:55:00,0.6703,0.67038,0.67016,0.67019,374300001.0
2006-11-24 15:00:00,0.67021,0.67035,0.66962,0.66962,332399998.0
2006-11-24 15:05:00,0.66938,0.66953,0.66911,0.6693,541400000.0
2006-11-24 15:10:00,0.66912,0.66922,0.66849,0.66898,494399998.0
2006-11-24 15:15:00,0.66911,0.66938,0.66893,0.66922,526499997.0
2006-11-24 15:20:00,0.66929,0.66935,0.66904,0.66925,396000000.0
2006-11-24 15:25:00,0.66929,0.6696,0.66915,0.66942,553099999.0
2006-11-24 15:30:00,0.6695,0.66976,0.66933,0.6695,268400002.0
2006-11-24 15:35:00,0.66944,0.66997,0.66942,0.6699,407900001.0
2006-11-24 15:40:00,0.66999,0.67014,0.66967,0.66993,378699995.0
2006-11-24 15:45:00,0.66988,0.67004,0.66948,0.66996,381099997.0
2006-11-24 15:50:00,0.66987,0.66993,0.66975,0.66979,292100000.0
2006-11-24 15:55:00,0.66987,0.67001,0.66981,0.66995,299100000.0
2006-11-24 16:00:00,0.66972,0.67001,0.66953,0.66977,328299998.0
2006-11-24 16:05:00,0.66968,0.66986,0.66964,0.66979,416999999.0
2006-11-24 16:10:00,0.66973,0.66978,0.66949,0.6695,419300001.0
2006-11-24 16:15:00,0.66945,0.66959,0.66909,0.66918,530600001.0
2006-11-24 16:20:00,0.6692,0.66937,0.66909,0.66921,450999999.0
2006-11-24 16:25:00,0.66919,0.66936,0.66903,0.66922,397700001.0
2006-11-24 16:30:00,0.6692,0.66935,0.66906,0.66914,502399997.0
2006-11-24 16:35:00,0.6692,0.66956,0.6691,0.66956,414200002.0
2006-11-24 16:40:00,0.6696,0.66971,0.66948,0.66948,304400000.0
2006-11-24 16:45:00,0.66958,0.66986,0.6695,0.66974,443399999.0
2006-11-24 16:50:00,0.66974,0.67027,0.6696,0.67027,450200000.0
2006-11-24 16:55:00,0.67025,0.67037,0.66966,0.66989,449400002.0
2006-11-24 17:00:00,0.66979,0.66986,0.6695,0.66983,506100000.0
2006-11-24 17:05:00,0.66985,0.66987,0.66909,0.66957,327699998.0
2006-11-24 17:10:00,0.66953,0.66987,0.66927,0.66987,329800001.0
2006-11-24 17:15:00,0.66989,0.67003,0.66955,0.66989,466899999.0
2006-11-24 17:20:00,0.67002,0.67002,0.66955,0.66971,298199999.0
2006-11-24 17:25:00,0.66965,0.67039,0.66957,0.67037,483700002.0
2006-11-24 17:30:00,0.67053,0.67114,0.67032,0.6711,423599997.0
2006-11-24 17:35:00,0.67103,0.67103,0.67031,0.67051,362999999.0
2006-11-24 17:40:00,0.6704,0.67051,0.66996,0.67016,405700001.0
2006-11-24 17:45:00,0.67037,0.67055,0.66994,0.67019,324900002.0
2006-11-24 17:50:00,0.67013,0.67043,0.67007,0.67043,360499998.0
2006-11-24 17:55:00,0.67033,0.67046,0.67013,0.6703,492199992.0
2006-11-24 18:00:00,0.67032,0.6704,0.67015,0.6702,696700003.0
2006-11-24 18:05:00,0.67022,0.67035,0.67006,0.67032,1021100002.0
2006-11-24 18:10:00,0.67028,0.67035,0.67003,0.67033,311100000.0
2006-11-24 18:15:00,0.6704,0.67055,0.67013,0.67013,1163399998.0
2006-11-24 18:20:00,0.67037,0.67079,0.67028,0.67067,981400001.0
2006-11-24 18:25:00,0.67065,0.6708,0.67051,0.67067,1045800006.0
2006-11-24 18:30:00,0.67064,0.67075,0.67044,0.67065,746900001.0
2006-11-24 18:35:00,0.67061,0.6708,0.67038,0.67075,867500000.0
2006-11-24 18:40:00,0.67077,0.67107,0.67047,0.67068,1451200001.0
2006-11-24 18:45:00,0.67077,0.67099,0.67052,0.67099,986399996.0
2006-11-24 18:50:00,0.67101,0.67101,0.67069,0.6708,386300001.0
2006-11-24 18:55:00,0.6709,0.67096,0.67049,0.67081,639499996.0
2006-11-24 19:00:00,0.67079,0.67103,0.67065,0.67088,530100001.0
2006-11-24 19:05:00,0.6709,0.6712,0.67086,0.67092,719599998.0
2006-11-24 19:10:00,0.67098,0.67122,0.67098,0.6711,457199997.0
2006-11-24 19:15:00,0.6711,0.67115,0.67085,0.67115,403800000.0
2006-11-24 19:20:00,0.67115,0.67125,0.67082,0.67124,564199999.0
2006-11-24 19:25:00,0.67118,0.67125,0.6707,0.6707,630900001.0
2006-11-24 19:30:00,0.67112,0.67135,0.67103,0.67125,529800000.0
2006-11-24 19:35:00,0.67125,0.67137,0.67111,0.67131,802900000.0
2006-11-24 19:40:00,0.67138,0.67144,0.67086,0.67131,442699998.0
2006-11-24 19:45:00,0.67135,0.67156,0.67115,0.6712,374299996.0
2006-11-24 19:50:00,0.67132,0.6714,0.67111,0.67135,718500001.0
2006-11-24 19:55:00,0.67126,0.67139,0.67115,0.67126,861099997.0
2006-11-24 20:00:00,0.67118,0.67135,0.67109,0.67125,660400003.0
2006-11-24 20:05:00,0.67127,0.67128,0.67104,0.67111,875400003.0
2006-11-24 20:10:00,0.67115,0.6713,0.67087,0.6713,611599998.0
2006-11-24 20:15:00,0.6712,0.67125,0.67093,0.67105,803099998.0
2006-11-24 20:20:00,0.67104,0.67113,0.67062,0.67113,410400002.0
2006-11-24 20:25:00,0.67118,0.6714,0.67088,0.6711,716700001.0
2006-11-24 20:30:00,0.67099,0.67134,0.67092,0.67115,846900002.0
2006-11-24 20:35:00,0.67115,0.67138,0.6708,0.67125,730999999.0
2006-11-24 20:40:00,0.67115,0.67135,0.67096,0.67135,597299998.0
2006-11-24 20:45:00,0.67127,0.6714,0.67108,0.6712,393799998.0
2006-11-24 20:50:00,0.6712,0.67125,0.67105,0.67118,890199993.0
2006-11-24 20:55:00,0.67108,0.67155,0.67094,0.6714,692699999.0
2006-11-24 21:00:00,0.6714,0.67163,0.67131,0.67145,628699998.0
2006-11-24 21:05:00,0.67158,0.67173,0.67142,0.6716,489699999.0
2006-11-24 21:10:00,0.67159,0.67168,0.67133,0.67155,476200000.0
2006-11-24 21:15:00,0.67143,0.67145,0.67115,0.67121,728199998.0
2006-11-24 21:20:00,0.67128,0.6717,0.67121,0.67169,656799997.0
2006-11-24 21:25:00,0.6717,0.67175,0.6713,0.67133,569399997.0
2006-11-24 21:30:00,0.67131,0.6715,0.67122,0.6713,495799995.0
2006-11-24 21:35:00,0.67136,0.6714,0.67117,0.67124,653799997.0
2006-11-24 21:40:00,0.67159,0.67159,0.67101,0.67101,544400006.0
2006-11-24 21:45:00,0.67116,0.67116,0.67081,0.67088,451900002.0
2006-11-24 21:50:00,0.67097,0.67128,0.67092,0.67111,370199999.0
2006-11-24 21:55:00,0.671,0.6713,0.67092,0.67098,483599994.0
2006-11-24 22:00:00,0.67111,0.67125,0.67107,0.6712,377599999.0
2006-11-24 22:05:00,0.67111,0.67116,0.67071,0.67087,459599999.0
2006-11-24 22:10:00,0.67086,0.67103,0.67078,0.67084,560699994.0
2006-11-24 22:15:00,0.67092,0.67104,0.67067,0.67097,380300000.0
2006-11-24 22:20:00,0.67096,0.67106,0.67071,0.67099,475500001.0
2006-11-24 22:25:00,0.67085,0.67131,0.6708,0.6708,347500002.0
2006-11-24 22:30:00,0.67087,0.6712,0.67058,0.67084,474999999.0
2006-11-24 22:35:00,0.6712,0.67132,0.67075,0.67095,481100000.0
2006-11-24 22:40:00,0.6709,0.67119,0.67068,0.67082,579500002.0
2006-11-24 22:45:00,0.6709,0.671,0.6707,0.67089,634099996.0
2006-11-24 22:50:00,0.67097,0.67115,0.6707,0.67105,665799999.0
2006-11-24 22:55:00,0.67105,0.67125,0.6709,0.6709,576499999.0
2006-11-24 23:00:00,0.67097,0.67118,0.67072,0.67101,392999998.0
2006-11-24 23:05:00,0.67085,0.67139,0.67081,0.67133,423300000.0
2006-11-24 23:10:00,0.6713,0.6714,0.67075,0.67092,471100000.0
2006-11-24 23:15:00,0.67089,0.67117,0.67071,0.671,432199998.0
2006-11-24 23:20:00,0.67105,0.6711,0.67073,0.67105,383100000.0
2006-11-24 23:25:00,0.67103,0.67105,0.67077,0.67087,349399999.0
2006-11-24 23:30:00,0.67086,0.67103,0.67075,0.67099,463800003.0
2006-11-24 23:35:00,0.67105,0.67108,0.67087,0.67097,411000000.0
2006-11-24 23:40:00,0.67101,0.67139,0.67091,0.6713,218999997.0
2006-11-24 23:45:00,0.67135,0.67155,0.67105,0.6712,452799998.0
2006-11-24 23:50:00,0.67119,0.67168,0.67119,0.67157,531199998.0
2006-11-24 23:55:00,0.6716,0.67186,0.67119,0.67176,452399999.0
2006-11-27 00:00:00,0.6724,0.6725,0.6724,0.6724,210599997.0
2006-11-27 00:05:00,0.6723,0.6724,0.6723,0.6724,70199999.0
2006-11-27 00:10:00,0.6723,0.6727,0.6723,0.6726,280799996.0
2006-11-27 00:15:00,0.6727,0.6727,0.6726,0.6727,70199999.0
2006-11-27 00:30:00,0.6726,0.6726,0.6726,0.6726,70199999.0
2006-11-27 00:40:00,0.6725,0.6726,0.6723,0.6723,210599997.0
2006-11-27 00:50:00,0.6725,0.6726,0.6725,0.6726,140399998.0
2006-11-27 00:55:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 01:00:00,0.6726,0.6726,0.6725,0.6725,210599997.0
2006-11-27 01:05:00,0.6726,0.6726,0.6725,0.6725,210599997.0
2006-11-27 01:10:00,0.6723,0.6724,0.6723,0.6724,140399998.0
2006-11-27 01:15:00,0.6725,0.6725,0.6724,0.6725,280799996.0
2006-11-27 01:20:00,0.6724,0.6725,0.6724,0.6724,140399998.0
2006-11-27 01:30:00,0.6723,0.6726,0.6723,0.6724,210599997.0
2006-11-27 01:35:00,0.6722,0.6724,0.672,0.6723,210599997.0
2006-11-27 01:40:00,0.6724,0.6725,0.6719,0.672,210599997.0
2006-11-27 01:45:00,0.6722,0.6724,0.6722,0.6723,210599997.0
2006-11-27 01:50:00,0.6722,0.6722,0.6722,0.6722,70199999.0
2006-11-27 01:55:00,0.6723,0.6723,0.672,0.6721,210599997.0
2006-11-27 02:00:00,0.67223,0.67244,0.67218,0.67238,388699999.0
2006-11-27 02:05:00,0.67236,0.6725,0.67227,0.67231,480999998.0
2006-11-27 02:10:00,0.67235,0.67237,0.67202,0.67212,353000003.0
2006-11-27 02:15:00,0.67208,0.6724,0.67193,0.67227,409199999.0
2006-11-27 02:20:00,0.67237,0.67237,0.67191,0.67205,554799998.0
2006-11-27 02:25:00,0.67207,0.6722,0.67192,0.67197,340200001.0
2006-11-27 02:30:00,0.67215,0.67234,0.67194,0.67204,491099997.0
2006-11-27 02:35:00,0.67202,0.67233,0.67184,0.6722,456100000.0
2006-11-27 02:40:00,0.67208,0.67222,0.67161,0.67177,538699995.0
2006-11-27 02:45:00,0.67172,0.67213,0.67172,0.672,381600001.0
2006-11-27 02:50:00,0.67205,0.67217,0.67195,0.67203,369100000.0
2006-11-27 02:55:00,0.67207,0.67211,0.6718,0.67185,419899998.0
2006-11-27 03:00:00,0.67184,0.67192,0.6717,0.6718,425999996.0
2006-11-27 03:05:00,0.67172,0.67188,0.67115,0.67167,484199998.0
2006-11-27 03:10:00,0.67164,0.67182,0.67144,0.67152,388400001.0
2006-11-27 03:15:00,0.67166,0.67172,0.67142,0.67165,352199999.0
2006-11-27 03:20:00,0.67176,0.67187,0.67171,0.67178,479499999.0
2006-11-27 03:25:00,0.67165,0.67192,0.67165,0.6719,365699999.0
2006-11-27 03:30:00,0.67183,0.67184,0.67165,0.67178,353400001.0
2006-11-27 03:35:00,0.67167,0.67167,0.67145,0.6716,514899997.0
2006-11-27 03:40:00,0.6717,0.67174,0.6712,0.6715,469699996.0
2006-11-27 03:45:00,0.67145,0.67168,0.67131,0.67168,510699999.0
2006-11-27 03:50:00,0.67162,0.67165,0.67145,0.67165,395599999.0
2006-11-27 03:55:00,0.6715,0.67155,0.67093,0.67121,483800000.0
2006-11-27 04:00:00,0.67115,0.67132,0.67114,0.67122,477800001.0
2006-11-27 04:05:00,0.6711,0.67147,0.67088,0.67132,486500001.0
2006-11-27 04:10:00,0.67122,0.67139,0.67118,0.6712,455999997.0
2006-11-27 04:15:00,0.6712,0.67135,0.67118,0.67125,418799998.0
2006-11-27 04:20:00,0.67104,0.67135,0.67092,0.67125,475999999.0
2006-11-27 04:25:00,0.67137,0.67137,0.67117,0.67132,303200000.0
2006-11-27 04:30:00,0.6713,0.67143,0.67122,0.67123,394000001.0
2006-11-27 04:35:00,0.67127,0.67142,0.67114,0.67135,448499997.0
2006-11-27 04:40:00,0.67151,0.67153,0.67114,0.67138,409900003.0
2006-11-27 04:45:00,0.67124,0.67146,0.67118,0.67132,607899999.0
2006-11-27 04:50:00,0.67132,0.67142,0.67116,0.67132,340700000.0
2006-11-27 04:55:00,0.67132,0.67134,0.671,0.6712,456399997.0
2006-11-27 05:00:00,0.67122,0.67132,0.67101,0.67119,319300001.0
2006-11-27 05:05:00,0.67118,0.67127,0.6711,0.67123,372399996.0
2006-11-27 05:10:00,0.67126,0.67132,0.67101,0.67132,273300001.0
2006-11-27 05:15:00,0.67129,0.67138,0.67111,0.67138,425600000.0
2006-11-27 05:20:00,0.67127,0.67137,0.67113,0.67117,254899999.0
2006-11-27 05:25:00,0.67103,0.67135,0.67102,0.67135,425400000.0
2006-11-27 05:30:00,0.67123,0.67138,0.6711,0.6713,299099999.0
2006-11-27 05:35:00,0.67133,0.67139,0.671,0.67137,401400001.0
2006-11-27 05:40:00,0.67143,0.6716,0.67131,0.67158,355200000.0
2006-11-27 05:45:00,0.67156,0.67163,0.67135,0.67163,304700000.0
2006-11-27 05:50:00,0.67164,0.67179,0.67155,0.6716,340399999.0
2006-11-27 05:55:00,0.6716,0.67178,0.6715,0.67174,255999999.0
2006-11-27 06:00:00,0.67165,0.67184,0.67159,0.67176,284799999.0
2006-11-27 06:05:00,0.67185,0.67196,0.67158,0.67191,561500004.0
2006-11-27 06:10:00,0.67193,0.67204,0.67172,0.67172,280599997.0
2006-11-27 06:15:00,0.67166,0.67173,0.67138,0.67157,494199996.0
2006-11-27 06:20:00,0.67159,0.67167,0.67123,0.6714,304300000.0
2006-11-27 06:25:00,0.67138,0.67153,0.67134,0.67153,521199998.0
2006-11-27 06:30:00,0.67149,0.67156,0.67086,0.67086,510000001.0
2006-11-27 06:35:00,0.67083,0.67087,0.67024,0.67047,308100002.0
2006-11-27 06:40:00,0.67036,0.67111,0.67036,0.67105,434599998.0
2006-11-27 06:45:00,0.67098,0.67102,0.67043,0.67055,451100002.0
2006-11-27 06:50:00,0.6706,0.67084,0.6704,0.67055,369400002.0
2006-11-27 06:55:00,0.67055,0.67079,0.67052,0.67064,438399999.0
2006-11-27 07:00:00,0.67053,0.67075,0.67053,0.67075,368499997.0
2006-11-27 07:05:00,0.67078,0.67088,0.67047,0.67072,345000001.0
2006-11-27 07:10:00,0.67073,0.67088,0.6704,0.67088,492100000.0
2006-11-27 07:15:00,0.67072,0.67078,0.67057,0.67065,338200001.0
2006-11-27 07:20:00,0.67075,0.67085,0.67035,0.67035,316099998.0
2006-11-27 07:25:00,0.67048,0.67054,0.67035,0.6704,456799997.0
2006-11-27 07:30:00,0.67043,0.6708,0.67023,0.67075,478199995.0
2006-11-27 07:35:00,0.67061,0.67075,0.67043,0.67068,509000008.0
2006-11-27 07:40:00,0.67064,0.67083,0.67004,0.6703,467000001.0
2006-11-27 07:45:00,0.67034,0.6706,0.67028,0.6705,460800000.0
2006-11-27 07:50:00,0.67045,0.67075,0.67029,0.67057,405300001.0
2006-11-27 07:55:00,0.67062,0.67071,0.67027,0.67045,268999999.0
2006-11-27 08:00:00,0.6703,0.67075,0.67012,0.67055,433199998.0
2006-11-27 08:05:00,0.67056,0.67068,0.67032,0.67058,513500001.0
2006-11-27 08:10:00,0.67065,0.67073,0.67036,0.67049,295000000.0
2006-11-27 08:15:00,0.67053,0.67055,0.67021,0.67046,461300002.0
2006-11-27 08:20:00,0.67055,0.67064,0.67038,0.67064,331600001.0
2006-11-27 08:25:00,0.6706,0.67089,0.6705,0.6707,364900001.0
2006-11-27 08:30:00,0.67073,0.67075,0.67052,0.67059,262499999.0
2006-11-27 08:35:00,0.67051,0.67065,0.6703,0.67037,196600000.0
2006-11-27 08:40:00,0.67043,0.67048,0.67025,0.67025,357399996.0
2006-11-27 08:45:00,0.67033,0.6704,0.67025,0.67025,275800003.0
2006-11-27 08:50:00,0.67027,0.67033,0.67013,0.6702,428000002.0
2006-11-27 08:55:00,0.67021,0.67051,0.67007,0.67045,315999997.0
2006-11-27 09:00:00,0.6704,0.6709,0.67037,0.6709,264699999.0
2006-11-27 09:05:00,0.67084,0.67114,0.67054,0.67105,387300001.0
2006-11-27 09:10:00,0.67107,0.67127,0.67095,0.67103,352300003.0
2006-11-27 09:15:00,0.67101,0.67122,0.67095,0.67122,413700003.0
2006-11-27 09:20:00,0.6712,0.6714,0.67097,0.67131,434200000.0
2006-11-27 09:25:00,0.67134,0.67162,0.67116,0.67158,430900002.0
2006-11-27 09:30:00,0.67164,0.6718,0.67144,0.67173,357599999.0
2006-11-27 09:35:00,0.67175,0.67221,0.67167,0.67183,498999998.0
2006-11-27 09:40:00,0.67183,0.67196,0.67144,0.67165,409699999.0
2006-11-27 09:45:00,0.67165,0.67219,0.67157,0.67213,385000002.0
2006-11-27 09:50:00,0.67227,0.67296,0.67227,0.67287,538499998.0
2006-11-27 09:55:00,0.67263,0.67263,0.67226,0.67234,390099999.0
2006-11-27 10:00:00,0.67225,0.67225,0.67195,0.67205,363800000.0
2006-11-27 10:05:00,0.67205,0.67242,0.67185,0.67231,429199998.0
2006-11-27 10:10:00,0.6722,0.67252,0.6722,0.67231,408199999.0
2006-11-27 10:15:00,0.6723,0.67251,0.67228,0.67233,403899995.0
2006-11-27 10:20:00,0.67232,0.67239,0.67179,0.67184,481199995.0
2006-11-27 10:25:00,0.67183,0.67197,0.67146,0.67154,482200002.0
2006-11-27 10:30:00,0.67155,0.67166,0.67093,0.671,480100000.0
2006-11-27 10:35:00,0.67088,0.67127,0.67001,0.67001,403200000.0
2006-11-27 10:40:00,0.67001,0.67055,0.66985,0.6705,428800000.0
2006-11-27 10:45:00,0.6705,0.67058,0.66933,0.66939,514699997.0
2006-11-27 10:50:00,0.66937,0.66937,0.66827,0.66849,382799996.0
2006-11-27 10:55:00,0.66853,0.66853,0.66789,0.66822,385899999.0
2006-11-27 11:00:00,0.6683,0.66936,0.66814,0.66925,584299996.0
2006-11-27 11:05:00,0.66928,0.66957,0.66913,0.66957,327100002.0
2006-11-27 11:10:00,0.66964,0.66978,0.66886,0.66886,465900000.0
2006-11-27 11:15:00,0.66881,0.66891,0.66829,0.66854,580000000.0
2006-11-27 11:20:00,0.66843,0.66862,0.66802,0.66847,451799998.0
2006-11-27 11:25:00,0.66856,0.6688,0.66833,0.66835,455900002.0
2006-11-27 11:30:00,0.66845,0.66899,0.66844,0.66899,406699997.0
2006-11-27 11:35:00,0.66913,0.66926,0.66885,0.66902,468900000.0
2006-11-27 11:40:00,0.66897,0.66919,0.66884,0.66896,356699999.0
2006-11-27 11:45:00,0.66902,0.66925,0.66888,0.66898,483300002.0
2006-11-27 11:50:00,0.66902,0.66926,0.66902,0.6692,391299996.0
2006-11-27 11:55:00,0.66913,0.66935,0.66901,0.66935,377200000.0
2006-11-27 12:00:00,0.66912,0.66919,0.66872,0.66882,539400000.0
2006-11-27 12:05:00,0.66887,0.66887,0.66865,0.66873,593200005.0
2006-11-27 12:10:00,0.66868,0.6687,0.66824,0.66828,278400002.0
2006-11-27 12:15:00,0.66822,0.66837,0.66809,0.66811,487800000.0
2006-11-27 12:20:00,0.66813,0.66842,0.66805,0.66805,430299997.0
2006-11-27 12:25:00,0.66807,0.66819,0.6679,0.66803,375999997.0
2006-11-27 12:30:00,0.66797,0.66819,0.66788,0.66811,548699995.0
2006-11-27 12:35:00,0.66808,0.66865,0.66801,0.66858,404899994.0
2006-11-27 12:40:00,0.66852,0.66875,0.66835,0.66866,278099999.0
2006-11-27 12:45:00,0.66871,0.66909,0.66852,0.66892,371299999.0
2006-11-27 12:50:00,0.66882,0.66891,0.66853,0.66876,502899997.0
2006-11-27 12:55:00,0.6687,0.66938,0.6687,0.6689,478199998.0
2006-11-27 13:00:00,0.66881,0.66927,0.66881,0.66927,394600000.0
2006-11-27 13:05:00,0.66932,0.66949,0.66881,0.66934,580500001.0
2006-11-27 13:10:00,0.66932,0.66937,0.66914,0.66928,454699998.0
2006-11-27 13:15:00,0.66938,0.66941,0.66913,0.6693,373100001.0
2006-11-27 13:20:00,0.66924,0.66938,0.66917,0.66917,421999998.0
2006-11-27 13:25:00,0.66933,0.66938,0.66908,0.66935,398400001.0
2006-11-27 13:30:00,0.66925,0.6694,0.66925,0.6693,344899997.0
2006-11-27 13:35:00,0.66935,0.66941,0.66917,0.66932,466199998.0
2006-11-27 13:40:00,0.6693,0.66948,0.66918,0.66934,526399994.0
2006-11-27 13:45:00,0.66932,0.66942,0.66923,0.66933,497599997.0
2006-11-27 13:50:00,0.6693,0.66932,0.66866,0.66932,500900001.0
2006-11-27 13:55:00,0.66924,0.66936,0.66905,0.66905,437100002.0
2006-11-27 14:00:00,0.66914,0.66947,0.66901,0.66937,415300004.0
2006-11-27 14:05:00,0.66935,0.6694,0.66903,0.66922,521800000.0
2006-11-27 14:10:00,0.66923,0.66923,0.66894,0.66896,383100000.0
2006-11-27 14:15:00,0.66895,0.66896,0.66866,0.66876,467900000.0
2006-11-27 14:20:00,0.6687,0.66906,0.6687,0.66893,292100000.0
2006-11-27 14:25:00,0.66898,0.66913,0.6689,0.669,377400006.0
2006-11-27 14:30:00,0.66903,0.66907,0.66882,0.66904,336299999.0
2006-11-27 14:35:00,0.669,0.66908,0.66891,0.66905,369199999.0
2006-11-27 14:40:00,0.66907,0.66917,0.66867,0.6691,425300000.0
2006-11-27 14:45:00,0.66907,0.66932,0.66895,0.669,445699996.0
2006-11-27 14:50:00,0.66902,0.66915,0.66877,0.66895,337600001.0
2006-11-27 14:55:00,0.66888,0.66905,0.66885,0.66894,292600000.0
2006-11-27 15:00:00,0.66895,0.66905,0.6689,0.66902,485200001.0
2006-11-27 15:05:00,0.66895,0.669,0.66857,0.66881,597699999.0
2006-11-27 15:10:00,0.66892,0.66928,0.66865,0.66898,454699999.0
2006-11-27 15:15:00,0.66898,0.66903,0.66885,0.66895,496799994.0
2006-11-27 15:20:00,0.66898,0.66925,0.66895,0.66912,573700001.0
2006-11-27 15:25:00,0.66932,0.66932,0.66865,0.66879,537600000.0
2006-11-27 15:30:00,0.66861,0.66875,0.66838,0.6685,413999999.0
2006-11-27 15:35:00,0.66847,0.66852,0.66819,0.66828,282200002.0
2006-11-27 15:40:00,0.66824,0.66877,0.66808,0.66866,433100000.0
2006-11-27 15:45:00,0.66861,0.66894,0.66857,0.66879,428600000.0
2006-11-27 15:50:00,0.66863,0.66891,0.6684,0.66877,604900004.0
2006-11-27 15:55:00,0.66875,0.66877,0.66835,0.66841,326699999.0
2006-11-27 16:00:00,0.6683,0.66863,0.6683,0.66863,304499998.0
2006-11-27 16:05:00,0.66853,0.66895,0.66853,0.66866,508999995.0
2006-11-27 16:10:00,0.66868,0.66883,0.6685,0.6685,407199996.0
2006-11-27 16:15:00,0.66844,0.66869,0.66825,0.66837,567799999.0
2006-11-27 16:20:00,0.66845,0.66858,0.66822,0.66841,435900000.0
2006-11-27 16:25:00,0.6684,0.66865,0.66817,0.66851,461700000.0
2006-11-27 16:30:00,0.66853,0.66893,0.66837,0.66847,436700001.0
2006-11-27 16:35:00,0.66852,0.66859,0.66804,0.66814,397199999.0
2006-11-27 16:40:00,0.66824,0.66857,0.66818,0.66827,349900001.0
2006-11-27 16:45:00,0.66835,0.66859,0.66825,0.66846,452399998.0
2006-11-27 16:50:00,0.66852,0.66864,0.6684,0.66855,385899997.0
2006-11-27 16:55:00,0.66851,0.66858,0.66823,0.66843,609900001.0
2006-11-27 17:00:00,0.66848,0.66875,0.66831,0.6686,448199998.0
2006-11-27 17:05:00,0.66855,0.66872,0.66838,0.6686,382199999.0
2006-11-27 17:10:00,0.66855,0.66881,0.66828,0.66873,302499998.0
2006-11-27 17:15:00,0.6687,0.66905,0.66866,0.6689,359799998.0
2006-11-27 17:20:00,0.66903,0.66909,0.66879,0.66907,381800002.0
2006-11-27 17:25:00,0.669,0.66936,0.66899,0.66935,423300000.0
2006-11-27 17:30:00,0.6694,0.66948,0.6692,0.6692,379499997.0
2006-11-27 17:35:00,0.66918,0.6693,0.66905,0.66923,503700000.0
2006-11-27 17:40:00,0.66909,0.6692,0.66871,0.66903,397900000.0
2006-11-27 17:45:00,0.669,0.66901,0.6687,0.66892,450300004.0
2006-11-27 17:50:00,0.66881,0.66905,0.66877,0.66905,430799998.0
2006-11-27 17:55:00,0.66898,0.66905,0.66872,0.66884,428100004.0
2006-11-27 18:00:00,0.66882,0.66902,0.66875,0.6689,792199999.0
2006-11-27 18:05:00,0.66894,0.669,0.66855,0.66875,1024499998.0
2006-11-27 18:10:00,0.66868,0.66891,0.66861,0.66879,478599999.0
2006-11-27 18:15:00,0.66871,0.66883,0.66835,0.66864,1217999998.0
2006-11-27 18:20:00,0.66864,0.66911,0.66858,0.66897,999400001.0
2006-11-27 18:25:00,0.66892,0.66904,0.66881,0.66895,977099993.0
2006-11-27 18:30:00,0.66893,0.66912,0.66877,0.6689,748800000.0
2006-11-27 18:35:00,0.66895,0.66937,0.6688,0.66928,881500001.0
2006-11-27 18:40:00,0.66924,0.67014,0.66907,0.66983,1548500001.0
2006-11-27 18:45:00,0.66996,0.67008,0.66957,0.66973,994399997.0
2006-11-27 18:50:00,0.66971,0.66977,0.66952,0.6696,425600000.0
2006-11-27 18:55:00,0.66968,0.66968,0.66934,0.6695,699699999.0
2006-11-27 19:00:00,0.66942,0.66948,0.66903,0.66903,639600001.0
2006-11-27 19:05:00,0.66901,0.66929,0.66883,0.66929,853200002.0
2006-11-27 19:10:00,0.66926,0.66936,0.66905,0.66928,512900001.0
2006-11-27 19:15:00,0.66927,0.66951,0.66904,0.66948,389000001.0
2006-11-27 19:20:00,0.66949,0.66961,0.66927,0.66949,560900004.0
2006-11-27 19:25:00,0.66953,0.66965,0.66928,0.6695,562499999.0
2006-11-27 19:30:00,0.66955,0.6696,0.66918,0.66943,434200002.0
2006-11-27 19:35:00,0.66945,0.66956,0.66932,0.66937,750500004.0
2006-11-27 19:40:00,0.66949,0.66949,0.66909,0.66909,408199998.0
2006-11-27 19:45:00,0.66925,0.66964,0.66918,0.66964,441400006.0
2006-11-27 19:50:00,0.66955,0.66986,0.66951,0.66982,835600007.0
2006-11-27 19:55:00,0.66977,0.66988,0.6694,0.66962,862900002.0
2006-11-27 20:00:00,0.66964,0.66974,0.66927,0.66941,696799997.0
2006-11-27 20:05:00,0.66948,0.6695,0.66889,0.66908,752600002.0
2006-11-27 20:10:00,0.66905,0.66916,0.66878,0.66902,454400000.0
2006-11-27 20:15:00,0.66892,0.66911,0.66875,0.66877,780099998.0
2006-11-27 20:20:00,0.66868,0.66868,0.66811,0.66837,471900001.0
2006-11-27 20:25:00,0.66838,0.66853,0.66815,0.6685,741000000.0
2006-11-27 20:30:00,0.66838,0.66852,0.66827,0.66845,820499997.0
2006-11-27 20:35:00,0.66847,0.66865,0.66839,0.66855,686999988.0
2006-11-27 20:40:00,0.66837,0.6686,0.6681,0.66855,585699999.0
2006-11-27 20:45:00,0.6685,0.66858,0.66814,0.6685,455299995.0
2006-11-27 20:50:00,0.6685,0.6687,0.66825,0.66865,752600001.0
2006-11-27 20:55:00,0.66851,0.6687,0.66829,0.66857,616899998.0
2006-11-27 21:00:00,0.66865,0.66881,0.66855,0.66863,656899994.0
2006-11-27 21:05:00,0.66879,0.66886,0.66856,0.66882,638999999.0
2006-11-27 21:10:00,0.66886,0.66896,0.66865,0.66892,513299999.0
2006-11-27 21:15:00,0.66894,0.66911,0.66849,0.66898,818300002.0
2006-11-27 21:20:00,0.66908,0.66914,0.66883,0.6689,629599998.0
2006-11-27 21:25:00,0.66892,0.66921,0.66877,0.66877,625199997.0
2006-11-27 21:30:00,0.66882,0.66895,0.66863,0.6688,533799996.0
2006-11-27 21:35:00,0.66883,0.6693,0.6685,0.6693,635400001.0
2006-11-27 21:40:00,0.66935,0.66942,0.66918,0.66918,483600002.0
2006-11-27 21:45:00,0.66932,0.66945,0.66917,0.66927,452200002.0
2006-11-27 21:50:00,0.66934,0.66947,0.66899,0.66911,447299998.0
2006-11-27 21:55:00,0.66908,0.66917,0.6689,0.6689,530499997.0
2006-11-27 22:00:00,0.66893,0.66916,0.66887,0.66892,575500000.0
2006-11-27 22:05:00,0.6688,0.66892,0.66843,0.66858,483100005.0
2006-11-27 22:10:00,0.66858,0.66885,0.66844,0.66852,461400001.0
2006-11-27 22:15:00,0.66855,0.6687,0.66824,0.6686,497699999.0
2006-11-27 22:20:00,0.66865,0.66875,0.66842,0.66855,479500000.0
2006-11-27 22:25:00,0.66845,0.66888,0.66844,0.66871,456700003.0
2006-11-27 22:30:00,0.66877,0.66886,0.66855,0.66882,482199999.0
2006-11-27 22:35:00,0.66887,0.66887,0.66831,0.66865,491300002.0
2006-11-27 22:40:00,0.66863,0.6691,0.66855,0.66882,649300003.0
2006-11-27 22:45:00,0.6689,0.669,0.66864,0.66884,672700002.0
2006-11-27 22:50:00,0.66893,0.6691,0.66857,0.66883,712699999.0
2006-11-27 22:55:00,0.66885,0.66918,0.6684,0.6684,617300002.0
2006-11-27 23:00:00,0.66844,0.6689,0.66839,0.66865,389499999.0
2006-11-27 23:05:00,0.66867,0.66892,0.66856,0.66874,430800003.0
2006-11-27 23:10:00,0.66872,0.66882,0.66855,0.66862,397400000.0
2006-11-27 23:15:00,0.66862,0.66873,0.66848,0.66853,300899998.0
2006-11-27 23:20:00,0.66857,0.66879,0.66845,0.66877,321700000.0
2006-11-27 23:25:00,0.66873,0.66883,0.66848,0.6685,476800005.0
2006-11-27 23:30:00,0.66848,0.66869,0.66848,0.66859,413000002.0
2006-11-27 23:35:00,0.66866,0.66866,0.6683,0.66848,297500001.0
2006-11-27 23:40:00,0.66851,0.66856,0.6683,0.66843,329900000.0
2006-11-27 23:45:00,0.6685,0.6685,0.66827,0.66845,286800000.0
2006-11-27 23:50:00,0.66841,0.66847,0.6681,0.66842,377899995.0
2006-11-27 23:55:00,0.66845,0.66845,0.66813,0.66826,419900001.0
2006-11-28 00:00:00,0.6684,0.66861,0.66817,0.6684,349000001.0
2006-11-28 00:05:00,0.66846,0.66846,0.66821,0.66843,320100002.0
2006-11-28 00:10:00,0.66834,0.66863,0.66817,0.66853,544100004.0
2006-11-28 00:15:00,0.66844,0.66845,0.66801,0.6684,540299997.0
2006-11-28 00:20:00,0.66804,0.66855,0.66804,0.66838,372600001.0
2006-11-28 00:25:00,0.66833,0.6684,0.66814,0.66835,345699998.0
2006-11-28 00:30:00,0.66851,0.66861,0.66818,0.66833,434699999.0
2006-11-28 00:35:00,0.6683,0.6685,0.66817,0.66845,518399997.0
2006-11-28 00:40:00,0.6684,0.66845,0.668,0.66825,338600000.0
2006-11-28 00:45:00,0.66825,0.66843,0.66825,0.66838,437699998.0
2006-11-28 00:50:00,0.66835,0.66857,0.66802,0.66829,362300001.0
2006-11-28 00:55:00,0.66833,0.66835,0.66818,0.6683,389300001.0
2006-11-28 01:00:00,0.66825,0.66846,0.66825,0.66845,173099998.0
2006-11-28 01:05:00,0.66837,0.66864,0.6682,0.66851,302000001.0
2006-11-28 01:10:00,0.66844,0.66875,0.66831,0.66831,373499996.0
2006-11-28 01:15:00,0.6684,0.66865,0.66834,0.6685,256399998.0
2006-11-28 01:20:00,0.66848,0.66854,0.66827,0.66854,371399997.0
2006-11-28 01:25:00,0.66847,0.66849,0.66825,0.6683,433099998.0
2006-11-28 01:30:00,0.66838,0.66849,0.66821,0.6684,497700001.0
2006-11-28 01:35:00,0.66838,0.66843,0.66823,0.66828,370599998.0
2006-11-28 01:40:00,0.66844,0.66865,0.66827,0.6686,446699996.0
2006-11-28 01:45:00,0.6686,0.66897,0.66857,0.66887,437600000.0
2006-11-28 01:50:00,0.6689,0.66908,0.66869,0.66892,359999998.0
2006-11-28 01:55:00,0.66881,0.66882,0.66847,0.66847,449499996.0
2006-11-28 02:00:00,0.66853,0.66875,0.66842,0.6687,424699996.0
2006-11-28 02:05:00,0.66873,0.66876,0.66853,0.6687,399799999.0
2006-11-28 02:10:00,0.66872,0.66884,0.66829,0.66878,395700001.0
2006-11-28 02:15:00,0.66874,0.669,0.66868,0.66887,359699997.0
2006-11-28 02:20:00,0.66894,0.66917,0.66876,0.66885,493999998.0
2006-11-28 02:25:00,0.66889,0.66911,0.66869,0.66882,442300001.0
2006-11-28 02:30:00,0.66895,0.66898,0.66868,0.6689,501100000.0
2006-11-28 02:35:00,0.66883,0.66905,0.66848,0.66895,368200000.0
2006-11-28 02:40:00,0.6689,0.66909,0.66878,0.66905,401599999.0
2006-11-28 02:45:00,0.6691,0.66928,0.66905,0.66918,312699998.0
2006-11-28 02:50:00,0.66927,0.66927,0.66892,0.66925,445499999.0
2006-11-28 02:55:00,0.66922,0.66947,0.66911,0.66935,514999994.0
2006-11-28 03:00:00,0.66944,0.66947,0.66899,0.66925,457599998.0
2006-11-28 03:05:00,0.66925,0.6694,0.66917,0.66917,437399997.0
2006-11-28 03:10:00,0.66914,0.66948,0.66914,0.66925,385999997.0
2006-11-28 03:15:00,0.66926,0.66937,0.66903,0.66925,426600002.0
2006-11-28 03:20:00,0.6693,0.66935,0.66898,0.66935,355500001.0
2006-11-28 03:25:00,0.66935,0.66937,0.66912,0.66937,305799999.0
2006-11-28 03:30:00,0.66938,0.66949,0.66925,0.6694,348899999.0
2006-11-28 03:35:00,0.66953,0.66958,0.66942,0.66948,354399998.0
2006-11-28 03:40:00,0.66945,0.6696,0.66922,0.66957,587799998.0
2006-11-28 03:45:00,0.6697,0.6697,0.6693,0.66953,337999996.0
2006-11-28 03:50:00,0.66965,0.66967,0.66932,0.66965,356300001.0
2006-11-28 03:55:00,0.6695,0.66972,0.66924,0.66972,514499999.0
2006-11-28 04:00:00,0.66958,0.66958,0.66928,0.6695,442400001.0
2006-11-28 04:05:00,0.66945,0.66967,0.66941,0.6696,431199999.0
2006-11-28 04:10:00,0.66957,0.66971,0.66951,0.66959,480699997.0
2006-11-28 04:15:00,0.6697,0.66987,0.66969,0.66987,511799999.0
2006-11-28 04:20:00,0.66962,0.66969,0.66927,0.66953,448300000.0
2006-11-28 04:25:00,0.6697,0.6697,0.66952,0.66965,265000000.0
2006-11-28 04:30:00,0.66957,0.66974,0.66944,0.66968,374000002.0
2006-11-28 04:35:00,0.66965,0.66975,0.66958,0.66966,294400001.0
2006-11-28 04:40:00,0.66961,0.66974,0.66958,0.66964,393900000.0
2006-11-28 04:45:00,0.66968,0.6698,0.66965,0.6697,463200002.0
2006-11-28 04:50:00,0.66977,0.66977,0.66955,0.66972,272999998.0
2006-11-28 04:55:00,0.66975,0.66985,0.66942,0.66975,404299998.0
2006-11-28 05:00:00,0.66954,0.66984,0.66945,0.66957,479600000.0
2006-11-28 05:05:00,0.66952,0.66972,0.66942,0.66972,414200000.0
2006-11-28 05:10:00,0.66964,0.66978,0.66958,0.66975,403300000.0
2006-11-28 05:15:00,0.6697,0.66975,0.66949,0.66974,342599999.0
2006-11-28 05:20:00,0.66967,0.66987,0.66954,0.6698,303399996.0
2006-11-28 05:25:00,0.6697,0.67004,0.6697,0.67004,374999999.0
2006-11-28 05:30:00,0.66994,0.67004,0.66975,0.67004,364800001.0
2006-11-28 05:35:00,0.67005,0.67005,0.66956,0.66963,431100003.0
2006-11-28 05:40:00,0.6697,0.66975,0.66955,0.6696,374800001.0
2006-11-28 05:45:00,0.66954,0.66996,0.66943,0.66996,294199998.0
2006-11-28 05:50:00,0.66988,0.66988,0.66956,0.6697,347699998.0
2006-11-28 05:55:00,0.66968,0.66983,0.66947,0.66975,298800000.0
2006-11-28 06:00:00,0.66953,0.66976,0.66946,0.66947,472699998.0
2006-11-28 06:05:00,0.66973,0.66973,0.6695,0.66965,466600002.0
2006-11-28 06:10:00,0.6697,0.6699,0.66954,0.66969,291200001.0
2006-11-28 06:15:00,0.66965,0.66997,0.6695,0.66997,330800001.0
2006-11-28 06:20:00,0.66988,0.67005,0.6696,0.66979,271900000.0
2006-11-28 06:25:00,0.6698,0.67014,0.66968,0.67008,381399996.0
2006-11-28 06:30:00,0.67004,0.67016,0.66981,0.66992,389899999.0
2006-11-28 06:35:00,0.66995,0.67008,0.66972,0.66997,422699999.0
2006-11-28 06:40:00,0.67007,0.6702,0.6699,0.67008,462800002.0
2006-11-28 06:45:00,0.67,0.67017,0.66997,0.66999,415900002.0
2006-11-28 06:50:00,0.66992,0.67013,0.66973,0.6701,504400002.0
2006-11-28 06:55:00,0.6701,0.67025,0.66996,0.67,502999997.0
2006-11-28 07:00:00,0.66992,0.66999,0.66974,0.6698,320599998.0
2006-11-28 07:05:00,0.66976,0.66987,0.66903,0.66928,383800003.0
2006-11-28 07:10:00,0.66931,0.6695,0.6691,0.66947,342499999.0
2006-11-28 07:15:00,0.66944,0.66951,0.66921,0.66921,441299993.0
2006-11-28 07:20:00,0.66937,0.6696,0.66934,0.66935,304099997.0
2006-11-28 07:25:00,0.6695,0.66963,0.6694,0.66948,438200003.0
2006-11-28 07:30:00,0.66918,0.6696,0.66916,0.66955,429399999.0
2006-11-28 07:35:00,0.66928,0.66958,0.66923,0.66945,532100001.0
2006-11-28 07:40:00,0.66937,0.66967,0.66935,0.6695,312399998.0
2006-11-28 07:45:00,0.66949,0.66967,0.66935,0.66967,359200001.0
2006-11-28 07:50:00,0.66948,0.66953,0.66921,0.66921,455999996.0
2006-11-28 07:55:00,0.66926,0.66948,0.66892,0.66922,516799998.0
2006-11-28 08:00:00,0.66916,0.66951,0.66883,0.66934,389499999.0
2006-11-28 08:05:00,0.66939,0.66955,0.66903,0.66904,564999998.0
2006-11-28 08:10:00,0.66908,0.66916,0.66891,0.66905,245299999.0
2006-11-28 08:15:00,0.66904,0.66935,0.66884,0.6692,390299998.0
2006-11-28 08:20:00,0.66931,0.66931,0.66893,0.66905,283300001.0
2006-11-28 08:25:00,0.66924,0.66935,0.66891,0.66928,410399996.0
2006-11-28 08:30:00,0.6693,0.66945,0.66912,0.66935,495600003.0
2006-11-28 08:35:00,0.66926,0.66935,0.66897,0.6692,278600001.0
2006-11-28 08:40:00,0.6693,0.66938,0.66914,0.66925,345600005.0
2006-11-28 08:45:00,0.66933,0.66967,0.6693,0.66945,360800002.0
2006-11-28 08:50:00,0.66952,0.66987,0.66936,0.66975,463299999.0
2006-11-28 08:55:00,0.6697,0.66985,0.66945,0.66974,402999998.0
2006-11-28 09:00:00,0.66974,0.67049,0.66974,0.67042,421100002.0
2006-11-28 09:05:00,0.67008,0.67043,0.67005,0.6704,363999999.0
2006-11-28 09:10:00,0.6703,0.6706,0.67004,0.6706,440699995.0
2006-11-28 09:15:00,0.67058,0.67083,0.67043,0.67048,407999998.0
2006-11-28 09:20:00,0.67044,0.67077,0.67041,0.67053,443199998.0
2006-11-28 09:25:00,0.67055,0.67055,0.67003,0.67031,303199996.0
2006-11-28 09:30:00,0.67031,0.67031,0.66989,0.66998,369499998.0
2006-11-28 09:35:00,0.67,0.67037,0.66988,0.67028,424900001.0
2006-11-28 09:40:00,0.67034,0.67057,0.67031,0.67045,390999998.0
2006-11-28 09:45:00,0.67032,0.67057,0.67015,0.6703,453500001.0
2006-11-28 09:50:00,0.6703,0.6707,0.67022,0.6707,275900002.0
2006-11-28 09:55:00,0.67063,0.67078,0.67056,0.67073,309400001.0
2006-11-28 10:00:00,0.67062,0.67074,0.67039,0.67051,461899999.0
2006-11-28 10:05:00,0.67057,0.6712,0.67057,0.671,424799999.0
2006-11-28 10:10:00,0.67087,0.67117,0.67078,0.67097,505099997.0
2006-11-28 10:15:00,0.67086,0.67105,0.67076,0.67087,439200000.0
2006-11-28 10:20:00,0.67093,0.67093,0.67031,0.67031,385900000.0
2006-11-28 10:25:00,0.67023,0.6706,0.67023,0.6706,268099999.0
2006-11-28 10:30:00,0.67063,0.67094,0.6705,0.67093,351799997.0
2006-11-28 10:35:00,0.67087,0.67141,0.67073,0.67114,456799997.0
2006-11-28 10:40:00,0.67118,0.67118,0.67071,0.67093,441599999.0
2006-11-28 10:45:00,0.671,0.67105,0.67023,0.6703,435600001.0
2006-11-28 10:50:00,0.6702,0.67069,0.67002,0.67057,459600000.0
2006-11-28 10:55:00,0.67059,0.67063,0.67041,0.67054,391299995.0
2006-11-28 11:00:00,0.67054,0.67056,0.67005,0.67005,560099995.0
2006-11-28 11:05:00,0.67015,0.6702,0.67003,0.6702,407600004.0
2006-11-28 11:10:00,0.67017,0.67036,0.66976,0.67025,538199997.0
2006-11-28 11:15:00,0.67031,0.6704,0.66985,0.6704,575399997.0
2006-11-28 11:20:00,0.67038,0.67065,0.67006,0.67057,553400004.0
2006-11-28 11:25:00,0.67055,0.67072,0.67044,0.67058,473399999.0
2006-11-28 11:30:00,0.6706,0.67086,0.67039,0.6708,358799996.0
2006-11-28 11:35:00,0.67089,0.67135,0.67083,0.6713,469100001.0
2006-11-28 11:40:00,0.67096,0.67184,0.67096,0.67178,446599998.0
2006-11-28 11:45:00,0.67196,0.6724,0.6719,0.67206,574600001.0
2006-11-28 11:50:00,0.67221,0.6724,0.67202,0.67235,357200004.0
2006-11-28 11:55:00,0.67231,0.67285,0.67228,0.67284,330900000.0
2006-11-28 12:00:00,0.67279,0.67279,0.67204,0.6725,507200003.0
2006-11-28 12:05:00,0.67258,0.6727,0.67214,0.67235,524999998.0
2006-11-28 12:10:00,0.67203,0.67238,0.67183,0.67238,320600001.0
2006-11-28 12:15:00,0.6724,0.67304,0.67227,0.67288,533399996.0
2006-11-28 12:20:00,0.67306,0.67382,0.67273,0.67368,417800001.0
2006-11-28 12:25:00,0.67365,0.67387,0.67342,0.67351,471999998.0
2006-11-28 12:30:00,0.6735,0.6736,0.67335,0.67343,502500001.0
2006-11-28 12:35:00,0.6734,0.6735,0.67266,0.67307,458300001.0
2006-11-28 12:40:00,0.67302,0.67313,0.67285,0.67293,326100001.0
2006-11-28 12:45:00,0.67302,0.67323,0.67299,0.67322,197700000.0
2006-11-28 12:50:00,0.67317,0.67345,0.67288,0.67345,459999999.0
2006-11-28 12:55:00,0.67346,0.67362,0.67288,0.67295,396799998.0
2006-11-28 13:00:00,0.6729,0.67328,0.6729,0.67315,497199999.0
2006-11-28 13:05:00,0.67315,0.67321,0.67282,0.67297,436600001.0
2006-11-28 13:10:00,0.67307,0.67319,0.67285,0.673,391599998.0
2006-11-28 13:15:00,0.67299,0.67299,0.67264,0.67278,450900001.0
2006-11-28 13:20:00,0.67271,0.67305,0.67271,0.6728,443999999.0
2006-11-28 13:25:00,0.67294,0.67305,0.67279,0.6729,405500000.0
2006-11-28 13:30:00,0.67286,0.67302,0.6728,0.67292,426899999.0
2006-11-28 13:35:00,0.67287,0.67291,0.67258,0.6727,540199996.0
2006-11-28 13:40:00,0.67272,0.67299,0.67253,0.67263,469400003.0
2006-11-28 13:45:00,0.67261,0.67284,0.67257,0.6727,352900003.0
2006-11-28 13:50:00,0.6728,0.6728,0.67241,0.67257,513300000.0
2006-11-28 13:55:00,0.67253,0.67253,0.67227,0.67228,397600003.0
2006-11-28 14:00:00,0.67233,0.67274,0.67215,0.67266,447400000.0
2006-11-28 14:05:00,0.67248,0.67269,0.67225,0.6725,496399996.0
2006-11-28 14:10:00,0.67257,0.67268,0.67244,0.67263,416100003.0
2006-11-28 14:15:00,0.67258,0.673,0.67248,0.67286,469500004.0
2006-11-28 14:20:00,0.6728,0.67288,0.67264,0.67279,426999996.0
2006-11-28 14:25:00,0.67281,0.67293,0.67233,0.67249,321499996.0
2006-11-28 14:30:00,0.67251,0.67255,0.67229,0.67246,438399996.0
2006-11-28 14:35:00,0.67243,0.67269,0.67238,0.67254,435799997.0
2006-11-28 14:40:00,0.67259,0.67283,0.67228,0.67274,446700000.0
2006-11-28 14:45:00,0.6728,0.6728,0.67254,0.67265,477599998.0
2006-11-28 14:50:00,0.67267,0.67285,0.67252,0.67269,401500004.0
2006-11-28 14:55:00,0.6726,0.6728,0.67245,0.67265,419900000.0
2006-11-28 15:00:00,0.67268,0.67282,0.67254,0.67282,450099999.0
2006-11-28 15:05:00,0.67284,0.67326,0.67266,0.67307,501100002.0
2006-11-28 15:10:00,0.6732,0.67329,0.67261,0.67281,373299996.0
2006-11-28 15:15:00,0.67286,0.67286,0.67251,0.67258,475400003.0
2006-11-28 15:20:00,0.67271,0.67283,0.67256,0.67275,541499997.0
2006-11-28 15:25:00,0.67277,0.67298,0.67261,0.67281,615299991.0
2006-11-28 15:30:00,0.67295,0.67382,0.67295,0.67382,482599997.0
2006-11-28 15:35:00,0.6739,0.6739,0.67315,0.67334,408899998.0
2006-11-28 15:40:00,0.67323,0.67416,0.67317,0.6741,414500003.0
2006-11-28 15:45:00,0.67419,0.67428,0.67375,0.67402,397199998.0
2006-11-28 15:50:00,0.67387,0.67433,0.67387,0.67427,381299995.0
2006-11-28 15:55:00,0.67437,0.67485,0.67437,0.67466,423699996.0
2006-11-28 16:00:00,0.67457,0.67465,0.6739,0.67402,295899999.0
2006-11-28 16:05:00,0.67386,0.67399,0.67368,0.67368,401400002.0
2006-11-28 16:10:00,0.67359,0.67442,0.67348,0.67423,493700005.0
2006-11-28 16:15:00,0.674,0.67438,0.674,0.67425,574399998.0
2006-11-28 16:20:00,0.67452,0.67483,0.67425,0.67457,549599994.0
2006-11-28 16:25:00,0.67451,0.67463,0.67422,0.67441,537200001.0
2006-11-28 16:30:00,0.67435,0.67474,0.67398,0.67472,573399998.0
2006-11-28 16:35:00,0.67475,0.67498,0.67461,0.67485,458900001.0
2006-11-28 16:40:00,0.67481,0.67486,0.67433,0.67466,305299999.0
2006-11-28 16:45:00,0.67479,0.67492,0.67466,0.67474,427299999.0
2006-11-28 16:50:00,0.6747,0.67501,0.67458,0.6749,478299998.0
2006-11-28 16:55:00,0.67492,0.67494,0.67462,0.67479,504400000.0
2006-11-28 17:00:00,0.6749,0.67494,0.67439,0.67443,507200000.0
2006-11-28 17:05:00,0.6744,0.6747,0.67422,0.67465,443599996.0
2006-11-28 17:10:00,0.67471,0.67539,0.67437,0.67509,526699997.0
2006-11-28 17:15:00,0.67505,0.67564,0.67505,0.67548,443200001.0
2006-11-28 17:20:00,0.67568,0.67589,0.6756,0.67563,356900001.0
2006-11-28 17:25:00,0.67546,0.67598,0.6754,0.67594,485800005.0
2006-11-28 17:30:00,0.67596,0.67597,0.67521,0.67522,481599998.0
2006-11-28 17:35:00,0.67527,0.67593,0.67527,0.67593,321200000.0
2006-11-28 17:40:00,0.67573,0.67589,0.67561,0.67578,368900000.0
2006-11-28 17:45:00,0.67574,0.67596,0.67547,0.67596,414400003.0
2006-11-28 17:50:00,0.67589,0.67604,0.67574,0.67587,494499997.0
2006-11-28 17:55:00,0.67587,0.67597,0.67532,0.67555,488099995.0
2006-11-28 18:00:00,0.67561,0.67563,0.67514,0.67515,761900000.0
2006-11-28 18:05:00,0.67518,0.6754,0.67455,0.67466,965100006.0
2006-11-28 18:10:00,0.67473,0.67501,0.6747,0.67495,442899999.0
2006-11-28 18:15:00,0.67488,0.67512,0.67482,0.67483,1352199993.0
2006-11-28 18:20:00,0.67471,0.67499,0.67468,0.6747,951200003.0
2006-11-28 18:25:00,0.67466,0.675,0.67463,0.67495,1088799999.0
2006-11-28 18:30:00,0.6749,0.67505,0.67467,0.67499,736400004.0
2006-11-28 18:35:00,0.67493,0.67512,0.67475,0.67512,987599999.0
2006-11-28 18:40:00,0.67512,0.67543,0.67498,0.67529,1543800007.0
2006-11-28 18:45:00,0.67541,0.67584,0.67541,0.6758,1157299999.0
2006-11-28 18:50:00,0.67581,0.6759,0.67555,0.67579,450799999.0
2006-11-28 18:55:00,0.67588,0.67595,0.67574,0.67595,521599999.0
2006-11-28 19:00:00,0.67592,0.67615,0.67583,0.6759,726599998.0
2006-11-28 19:05:00,0.67592,0.67623,0.67592,0.67605,784699998.0
2006-11-28 19:10:00,0.67602,0.67611,0.67588,0.67599,457300000.0
2006-11-28 19:15:00,0.676,0.67617,0.6758,0.67614,478200004.0
2006-11-28 19:20:00,0.67614,0.67627,0.67596,0.67619,562800003.0
2006-11-28 19:25:00,0.67623,0.67651,0.67612,0.67638,644699997.0
2006-11-28 19:30:00,0.67637,0.67642,0.67614,0.67627,474400000.0
2006-11-28 19:35:00,0.67625,0.67644,0.67607,0.6763,739099997.0
2006-11-28 19:40:00,0.67638,0.67644,0.6762,0.67632,474100001.0
2006-11-28 19:45:00,0.67635,0.67647,0.67616,0.67647,374200001.0
2006-11-28 19:50:00,0.67627,0.6764,0.6754,0.67635,667099999.0
2006-11-28 19:55:00,0.67624,0.67649,0.67611,0.67623,889299998.0
2006-11-28 20:00:00,0.67627,0.67658,0.67625,0.67658,666299999.0
2006-11-28 20:05:00,0.67671,0.67707,0.67652,0.67677,845899995.0
2006-11-28 20:10:00,0.67674,0.67718,0.67674,0.67718,535100001.0
2006-11-28 20:15:00,0.67719,0.67739,0.67704,0.67707,832599998.0
2006-11-28 20:20:00,0.67713,0.67732,0.67691,0.67732,468499999.0
2006-11-28 20:25:00,0.67732,0.67749,0.67705,0.67749,571499996.0
2006-11-28 20:30:00,0.67736,0.6787,0.67715,0.6787,795699997.0
2006-11-28 20:35:00,0.67845,0.67845,0.67787,0.67834,724099997.0
2006-11-28 20:40:00,0.67824,0.67845,0.6778,0.67835,728000003.0
2006-11-28 20:45:00,0.67821,0.67875,0.67802,0.6786,399500001.0
2006-11-28 20:50:00,0.67856,0.67883,0.67824,0.67883,837999993.0
2006-11-28 20:55:00,0.67873,0.68007,0.67873,0.67967,704699999.0
2006-11-28 21:00:00,0.6797,0.67971,0.67932,0.67941,571300001.0
2006-11-28 21:05:00,0.67958,0.67976,0.67942,0.67948,675999998.0
2006-11-28 21:10:00,0.67947,0.67978,0.67944,0.6796,440600001.0
2006-11-28 21:15:00,0.67965,0.67985,0.67948,0.67967,814499998.0
2006-11-28 21:20:00,0.67965,0.67975,0.67942,0.67963,730200001.0
2006-11-28 21:25:00,0.67962,0.67978,0.67956,0.67965,488799996.0
2006-11-28 21:30:00,0.6799,0.67995,0.67974,0.6799,552400000.0
2006-11-28 21:35:00,0.67989,0.68028,0.67981,0.6801,747200003.0
2006-11-28 21:40:00,0.6802,0.68177,0.68016,0.68119,577399994.0
2006-11-28 21:45:00,0.68126,0.68128,0.68088,0.6809,422199998.0
2006-11-28 21:50:00,0.68095,0.68099,0.68072,0.68074,517200002.0
2006-11-28 21:55:00,0.6807,0.68121,0.68064,0.68064,527700005.0
2006-11-28 22:00:00,0.68046,0.68069,0.68035,0.6806,434300007.0
2006-11-28 22:05:00,0.68055,0.68069,0.68025,0.68039,550199998.0
2006-11-28 22:10:00,0.68028,0.68052,0.68013,0.68044,589599994.0
2006-11-28 22:15:00,0.68037,0.68044,0.68002,0.68037,450899994.0
2006-11-28 22:20:00,0.6804,0.68072,0.68034,0.68067,515099995.0
2006-11-28 22:25:00,0.68051,0.68066,0.67931,0.67936,418400002.0
2006-11-28 22:30:00,0.68057,0.68057,0.68023,0.68051,403899997.0
2006-11-28 22:35:00,0.68061,0.68063,0.68005,0.68034,549799997.0
2006-11-28 22:40:00,0.68036,0.68064,0.68031,0.68032,530999998.0
2006-11-28 22:45:00,0.68063,0.68109,0.68032,0.6805,668300004.0
2006-11-28 22:50:00,0.68062,0.68064,0.68024,0.68024,661699998.0
2006-11-28 22:55:00,0.68044,0.68065,0.68004,0.68007,500100003.0
2006-11-28 23:00:00,0.68013,0.68054,0.68007,0.68035,336500001.0
2006-11-28 23:05:00,0.68045,0.68075,0.68011,0.68025,428600000.0
2006-11-28 23:10:00,0.68019,0.68063,0.68013,0.68058,356000000.0
2006-11-28 23:15:00,0.68058,0.68058,0.68013,0.6802,327000000.0
2006-11-28 23:20:00,0.68029,0.68035,0.68003,0.68032,416100004.0
2006-11-28 23:25:00,0.68034,0.68043,0.67998,0.68,386600003.0
2006-11-28 23:30:00,0.68004,0.68032,0.6798,0.67988,354700000.0
2006-11-28 23:35:00,0.67994,0.67996,0.67968,0.67968,333299998.0
2006-11-28 23:40:00,0.67971,0.67982,0.6796,0.67981,266800002.0
2006-11-28 23:45:00,0.67976,0.67995,0.67941,0.67986,474199998.0
2006-11-28 23:50:00,0.67979,0.67983,0.67948,0.67957,373400001.0
2006-11-28 23:55:00,0.67955,0.67968,0.67933,0.6795,462099997.0
2006-11-29 00:00:00,0.67972,0.68008,0.67965,0.68008,456400000.0
2006-11-29 00:05:00,0.68013,0.68063,0.68008,0.68035,422900000.0
2006-11-29 00:10:00,0.68021,0.68034,0.68,0.68022,518199999.0
2006-11-29 00:15:00,0.68021,0.68021,0.67976,0.67984,360900002.0
2006-11-29 00:20:00,0.67973,0.67983,0.67949,0.67973,395000000.0
2006-11-29 00:25:00,0.67973,0.67973,0.67898,0.67898,350999997.0
2006-11-29 00:30:00,0.67904,0.6792,0.67873,0.6792,382700000.0
2006-11-29 00:35:00,0.6792,0.67928,0.67881,0.67902,458599998.0
2006-11-29 00:40:00,0.67896,0.67932,0.67893,0.67913,286000000.0
2006-11-29 00:45:00,0.67908,0.67908,0.67891,0.67898,334800000.0
2006-11-29 00:50:00,0.6789,0.67902,0.67878,0.67895,428799999.0
2006-11-29 00:55:00,0.67897,0.67912,0.67889,0.67897,341699997.0
2006-11-29 01:00:00,0.6791,0.67912,0.67887,0.679,348499998.0
2006-11-29 01:05:00,0.67893,0.67909,0.67885,0.67899,230900000.0
2006-11-29 01:10:00,0.67892,0.67914,0.6789,0.67898,417599997.0
2006-11-29 01:15:00,0.67903,0.6791,0.67887,0.67905,304100000.0
2006-11-29 01:20:00,0.679,0.6791,0.67888,0.67897,316999999.0
2006-11-29 01:25:00,0.67892,0.6791,0.67879,0.67879,333700001.0
2006-11-29 01:30:00,0.67892,0.67922,0.67888,0.6791,362199996.0
2006-11-29 01:35:00,0.6791,0.67911,0.67852,0.67895,323399998.0
2006-11-29 01:40:00,0.6791,0.6791,0.67878,0.67886,336000002.0
2006-11-29 01:45:00,0.67873,0.67882,0.67849,0.6787,394900005.0
2006-11-29 01:50:00,0.6787,0.67913,0.67847,0.67895,428499997.0
2006-11-29 01:55:00,0.67886,0.67886,0.6785,0.67874,422100000.0
2006-11-29 02:00:00,0.67876,0.67883,0.67848,0.6785,456899999.0
2006-11-29 02:05:00,0.67856,0.6788,0.67852,0.67861,275200000.0
2006-11-29 02:10:00,0.67864,0.67864,0.67835,0.67836,249099999.0
2006-11-29 02:15:00,0.67834,0.67891,0.67834,0.67884,480100003.0
2006-11-29 02:20:00,0.67893,0.67907,0.67879,0.67886,506899997.0
2006-11-29 02:25:00,0.67889,0.67901,0.67861,0.67885,362999998.0
2006-11-29 02:30:00,0.67891,0.67891,0.67848,0.67862,395400001.0
2006-11-29 02:35:00,0.67852,0.67909,0.67846,0.67901,308200002.0
2006-11-29 02:40:00,0.67882,0.67923,0.67879,0.67917,395099998.0
2006-11-29 02:45:00,0.6792,0.67928,0.67907,0.67912,309900000.0
2006-11-29 02:50:00,0.67913,0.67913,0.67881,0.67906,385100002.0
2006-11-29 02:55:00,0.67901,0.6793,0.6789,0.67914,364300000.0
2006-11-29 03:00:00,0.67919,0.67934,0.67891,0.67898,371099995.0
2006-11-29 03:05:00,0.67895,0.67911,0.67862,0.67871,464299997.0
2006-11-29 03:10:00,0.67864,0.67886,0.67847,0.67869,453199997.0
2006-11-29 03:15:00,0.67868,0.67888,0.67854,0.67875,415900000.0
2006-11-29 03:20:00,0.67881,0.67889,0.67858,0.67867,418199996.0
2006-11-29 03:25:00,0.67879,0.67887,0.67855,0.67874,334800000.0
2006-11-29 03:30:00,0.67875,0.67876,0.67842,0.67876,284299999.0
2006-11-29 03:35:00,0.67883,0.67888,0.67851,0.67865,373400000.0
2006-11-29 03:40:00,0.67863,0.67892,0.67862,0.6787,372100000.0
2006-11-29 03:45:00,0.67875,0.67878,0.67848,0.67871,423499999.0
2006-11-29 03:50:00,0.67857,0.67865,0.67833,0.67855,423699994.0
2006-11-29 03:55:00,0.6784,0.6786,0.6783,0.67855,412799998.0
2006-11-29 04:00:00,0.6785,0.67855,0.67828,0.6784,348900000.0
2006-11-29 04:05:00,0.67838,0.67861,0.67829,0.67845,379500005.0
2006-11-29 04:10:00,0.67834,0.67839,0.67815,0.6782,472599998.0
2006-11-29 04:15:00,0.67832,0.67856,0.67815,0.67831,438900000.0
2006-11-29 04:20:00,0.67823,0.67849,0.6782,0.67835,523200004.0
2006-11-29 04:25:00,0.67831,0.67856,0.67829,0.67832,340800000.0
2006-11-29 04:30:00,0.67823,0.6784,0.67793,0.6783,442600002.0
2006-11-29 04:35:00,0.67835,0.67842,0.6782,0.67829,330200001.0
2006-11-29 04:40:00,0.67828,0.67845,0.67808,0.67824,460999999.0
2006-11-29 04:45:00,0.67826,0.67833,0.67802,0.67802,621499992.0
2006-11-29 04:50:00,0.67801,0.67801,0.67775,0.67793,390300001.0
2006-11-29 04:55:00,0.67794,0.6781,0.67739,0.67796,401900003.0
2006-11-29 05:00:00,0.67803,0.67813,0.67781,0.678,421799999.0
2006-11-29 05:05:00,0.67797,0.67817,0.67788,0.67815,462300004.0
2006-11-29 05:10:00,0.67817,0.67817,0.67772,0.67792,409700002.0
2006-11-29 05:15:00,0.67789,0.67802,0.6778,0.67798,369499995.0
2006-11-29 05:20:00,0.6779,0.67807,0.67777,0.67791,375800000.0
2006-11-29 05:25:00,0.67764,0.67805,0.67764,0.67805,428500000.0
2006-11-29 05:30:00,0.67796,0.67801,0.67766,0.67778,343800001.0
2006-11-29 05:35:00,0.67792,0.67835,0.67777,0.67818,561399999.0
2006-11-29 05:40:00,0.67814,0.67838,0.67804,0.6782,443299999.0
2006-11-29 05:45:00,0.67817,0.67823,0.67794,0.67815,423299996.0
2006-11-29 05:50:00,0.67805,0.67817,0.67774,0.67797,355999996.0
2006-11-29 05:55:00,0.67808,0.67842,0.67788,0.67826,286800002.0
2006-11-29 06:00:00,0.67815,0.67823,0.67782,0.67787,262000000.0
2006-11-29 06:05:00,0.67789,0.67826,0.67787,0.67825,466700000.0
2006-11-29 06:10:00,0.67833,0.67845,0.6782,0.6782,362399996.0
2006-11-29 06:15:00,0.67821,0.67849,0.67801,0.67849,446799997.0
2006-11-29 06:20:00,0.6785,0.67855,0.67817,0.67831,231499997.0
2006-11-29 06:25:00,0.67829,0.67855,0.67817,0.67855,401299998.0
2006-11-29 06:30:00,0.67844,0.67844,0.67817,0.67817,320700000.0
2006-11-29 06:35:00,0.67817,0.67832,0.67772,0.67784,398000000.0
2006-11-29 06:40:00,0.67769,0.67789,0.67759,0.67787,583100003.0
2006-11-29 06:45:00,0.67789,0.678,0.6778,0.6778,265000002.0
2006-11-29 06:50:00,0.67791,0.67797,0.67765,0.67787,347300002.0
2006-11-29 06:55:00,0.67786,0.67807,0.67773,0.67803,349400000.0
2006-11-29 07:00:00,0.67795,0.67803,0.67767,0.67787,366600000.0
2006-11-29 07:05:00,0.678,0.67833,0.67759,0.67831,360199996.0
2006-11-29 07:10:00,0.67818,0.67838,0.67795,0.6783,301999999.0
2006-11-29 07:15:00,0.67826,0.67833,0.67805,0.67805,375700000.0
2006-11-29 07:20:00,0.67818,0.67834,0.67803,0.6781,367699996.0
2006-11-29 07:25:00,0.67825,0.67841,0.67814,0.67823,491200000.0
2006-11-29 07:30:00,0.67815,0.6782,0.67785,0.67815,378199997.0
2006-11-29 07:35:00,0.67801,0.67812,0.67786,0.67798,473200003.0
2006-11-29 07:40:00,0.67795,0.67824,0.67792,0.67808,370199998.0
2006-11-29 07:45:00,0.67812,0.67825,0.67805,0.67824,482000000.0
2006-11-29 07:50:00,0.67819,0.67832,0.67799,0.67806,411599998.0
2006-11-29 07:55:00,0.6783,0.67845,0.67804,0.67839,282999999.0
2006-11-29 08:00:00,0.67819,0.67865,0.67819,0.67838,417500001.0
2006-11-29 08:05:00,0.67845,0.6786,0.67827,0.67847,566200000.0
2006-11-29 08:10:00,0.67855,0.67865,0.67829,0.67829,280999997.0
2006-11-29 08:15:00,0.6782,0.67845,0.67802,0.67827,329700000.0
2006-11-29 08:20:00,0.67838,0.6786,0.6783,0.67845,434800000.0
2006-11-29 08:25:00,0.67814,0.67863,0.67796,0.67841,433199999.0
2006-11-29 08:30:00,0.6785,0.6785,0.67795,0.67825,445499998.0
2006-11-29 08:35:00,0.6781,0.67833,0.678,0.67822,294699999.0
2006-11-29 08:40:00,0.67825,0.67835,0.67803,0.67825,296399998.0
2006-11-29 08:45:00,0.67831,0.6784,0.67813,0.67825,250100002.0
2006-11-29 08:50:00,0.67829,0.67859,0.67827,0.67856,399099998.0
2006-11-29 08:55:00,0.67858,0.67887,0.6784,0.6787,432699998.0
2006-11-29 09:00:00,0.67869,0.67871,0.67842,0.67853,229100000.0
2006-11-29 09:05:00,0.6785,0.67865,0.67839,0.67852,429699999.0
2006-11-29 09:10:00,0.6786,0.6787,0.67845,0.67863,263999999.0
2006-11-29 09:15:00,0.6786,0.6787,0.67842,0.67853,547099998.0
2006-11-29 09:20:00,0.6786,0.67878,0.67843,0.67843,381999998.0
2006-11-29 09:25:00,0.67837,0.67852,0.67824,0.67832,370399999.0
2006-11-29 09:30:00,0.67835,0.67842,0.67796,0.67808,475500006.0
2006-11-29 09:35:00,0.67807,0.67821,0.67771,0.67786,654300001.0
2006-11-29 09:40:00,0.67788,0.67805,0.67767,0.67784,326399999.0
2006-11-29 09:45:00,0.67774,0.67805,0.67765,0.67784,348599999.0
2006-11-29 09:50:00,0.67778,0.67798,0.67776,0.67798,309700002.0
2006-11-29 09:55:00,0.6779,0.67802,0.67781,0.67802,266899997.0
2006-11-29 10:00:00,0.67804,0.67808,0.67722,0.67722,386199999.0
2006-11-29 10:05:00,0.6774,0.67777,0.67726,0.67752,456300001.0
2006-11-29 10:10:00,0.67746,0.67782,0.67737,0.67744,208000001.0
2006-11-29 10:15:00,0.67745,0.67767,0.67726,0.67726,447899999.0
2006-11-29 10:20:00,0.67732,0.6776,0.67728,0.67728,351500001.0
2006-11-29 10:25:00,0.67731,0.67794,0.67731,0.67761,322499999.0
2006-11-29 10:30:00,0.6776,0.67802,0.67748,0.67802,362599998.0
2006-11-29 10:35:00,0.67802,0.67817,0.6779,0.678,346699995.0
2006-11-29 10:40:00,0.6781,0.67815,0.67785,0.67803,395900001.0
2006-11-29 10:45:00,0.67805,0.67853,0.67798,0.67841,522099999.0
2006-11-29 10:50:00,0.67854,0.67867,0.67827,0.67842,357799998.0
2006-11-29 10:55:00,0.67841,0.67844,0.67799,0.67808,329599998.0
2006-11-29 11:00:00,0.67801,0.67822,0.67762,0.67782,456599998.0
2006-11-29 11:05:00,0.67793,0.67803,0.67764,0.67792,422999998.0
2006-11-29 11:10:00,0.67791,0.67808,0.67775,0.6779,554800000.0
2006-11-29 11:15:00,0.67798,0.678,0.67747,0.67772,472200000.0
2006-11-29 11:20:00,0.67775,0.678,0.67755,0.67769,461400002.0
2006-11-29 11:25:00,0.67764,0.67772,0.67743,0.67752,437699997.0
2006-11-29 11:30:00,0.6776,0.67766,0.6773,0.67738,369800000.0
2006-11-29 11:35:00,0.67733,0.67755,0.67729,0.67733,532000003.0
2006-11-29 11:40:00,0.67733,0.67758,0.67716,0.67732,445000001.0
2006-11-29 11:45:00,0.67739,0.67799,0.67737,0.67766,604300005.0
2006-11-29 11:50:00,0.67773,0.67813,0.67766,0.67797,356999997.0
2006-11-29 11:55:00,0.67805,0.67823,0.67741,0.67746,300999998.0
2006-11-29 12:00:00,0.67749,0.67777,0.67741,0.67777,416300000.0
2006-11-29 12:05:00,0.67779,0.67783,0.67742,0.67757,444099998.0
2006-11-29 12:10:00,0.6776,0.67768,0.6775,0.6776,499599997.0
2006-11-29 12:15:00,0.67762,0.67796,0.67762,0.67772,390600003.0
2006-11-29 12:20:00,0.67781,0.6779,0.67765,0.67778,372700002.0
2006-11-29 12:25:00,0.6778,0.67797,0.67774,0.6779,417300003.0
2006-11-29 12:30:00,0.67783,0.67805,0.67768,0.678,418899998.0
2006-11-29 12:35:00,0.678,0.67807,0.67775,0.67795,416000000.0
2006-11-29 12:40:00,0.6779,0.67807,0.67759,0.67774,442199998.0
2006-11-29 12:45:00,0.67779,0.67779,0.67745,0.67745,368800000.0
2006-11-29 12:50:00,0.6775,0.67774,0.67725,0.67743,499400001.0
2006-11-29 12:55:00,0.67739,0.67753,0.67718,0.67749,395700004.0
2006-11-29 13:00:00,0.67754,0.67794,0.67745,0.6778,451100000.0
2006-11-29 13:05:00,0.67776,0.67832,0.67768,0.67806,396299995.0
2006-11-29 13:10:00,0.67808,0.67842,0.67799,0.67823,470900005.0
2006-11-29 13:15:00,0.67801,0.67849,0.67797,0.6782,405600000.0
2006-11-29 13:20:00,0.67816,0.67844,0.67813,0.6782,409899998.0
2006-11-29 13:25:00,0.67832,0.67835,0.678,0.6781,395500000.0
2006-11-29 13:30:00,0.67806,0.6783,0.67795,0.67816,392199997.0
2006-11-29 13:35:00,0.67822,0.67823,0.67781,0.67798,520500000.0
2006-11-29 13:40:00,0.67797,0.67803,0.67768,0.67789,446500000.0
2006-11-29 13:45:00,0.67789,0.67799,0.67779,0.67787,313800003.0
2006-11-29 13:50:00,0.67793,0.67807,0.67771,0.678,445400000.0
2006-11-29 13:55:00,0.67796,0.67803,0.67767,0.67785,422500003.0
2006-11-29 14:00:00,0.67787,0.67795,0.67765,0.67773,433499997.0
2006-11-29 14:05:00,0.67767,0.67773,0.67725,0.67754,469199999.0
2006-11-29 14:10:00,0.67763,0.67778,0.67751,0.6776,323400001.0
2006-11-29 14:15:00,0.6776,0.67797,0.67754,0.67773,383200002.0
2006-11-29 14:20:00,0.67768,0.67776,0.67746,0.67748,231899998.0
2006-11-29 14:25:00,0.6776,0.67806,0.67732,0.67757,330400000.0
2006-11-29 14:30:00,0.67761,0.67761,0.67734,0.67749,380200001.0
2006-11-29 14:35:00,0.67748,0.67769,0.67712,0.67725,379199998.0
2006-11-29 14:40:00,0.6775,0.67783,0.67742,0.67783,562500001.0
2006-11-29 14:45:00,0.67756,0.67766,0.67739,0.67747,486599997.0
2006-11-29 14:50:00,0.67747,0.6777,0.67727,0.67755,396599998.0
2006-11-29 14:55:00,0.67747,0.67752,0.67723,0.67727,287900004.0
2006-11-29 15:00:00,0.67738,0.6778,0.67738,0.67775,454799997.0
2006-11-29 15:05:00,0.67776,0.67816,0.67775,0.67804,494699997.0
2006-11-29 15:10:00,0.67801,0.67814,0.6777,0.67793,429499999.0
2006-11-29 15:15:00,0.67793,0.678,0.67776,0.678,419900000.0
2006-11-29 15:20:00,0.67807,0.67849,0.67801,0.67827,498600000.0
2006-11-29 15:25:00,0.67828,0.6784,0.67811,0.6782,498999997.0
2006-11-29 15:30:00,0.67818,0.67871,0.67792,0.67871,358900001.0
2006-11-29 15:35:00,0.67876,0.67876,0.67846,0.67863,330299996.0
2006-11-29 15:40:00,0.67873,0.67908,0.67855,0.67865,351000002.0
2006-11-29 15:45:00,0.67859,0.67872,0.67839,0.67865,521000005.0
2006-11-29 15:50:00,0.67854,0.67865,0.67831,0.67833,303999997.0
2006-11-29 15:55:00,0.67832,0.67843,0.67796,0.67805,544299998.0
2006-11-29 16:00:00,0.67794,0.67832,0.67788,0.67813,623400005.0
2006-11-29 16:05:00,0.67823,0.67829,0.67787,0.67826,543999992.0
2006-11-29 16:10:00,0.67807,0.67845,0.67807,0.67826,244899998.0
2006-11-29 16:15:00,0.67825,0.67841,0.6781,0.67825,494200003.0
2006-11-29 16:20:00,0.67827,0.67839,0.67805,0.6782,432499996.0
2006-11-29 16:25:00,0.67828,0.67894,0.67824,0.6789,335700000.0
2006-11-29 16:30:00,0.67892,0.67899,0.67873,0.6788,641399995.0
2006-11-29 16:35:00,0.67888,0.67905,0.67888,0.67893,398399999.0
2006-11-29 16:40:00,0.67888,0.67897,0.67875,0.67876,324499997.0
2006-11-29 16:45:00,0.6789,0.67903,0.67885,0.67897,518200003.0
2006-11-29 16:50:00,0.67903,0.6792,0.67879,0.67919,504299993.0
2006-11-29 16:55:00,0.67925,0.67937,0.67903,0.67925,507800001.0
2006-11-29 17:00:00,0.67938,0.67953,0.67906,0.67917,521500001.0
2006-11-29 17:05:00,0.6792,0.6792,0.67824,0.67877,455699998.0
2006-11-29 17:10:00,0.67883,0.67941,0.67877,0.67926,473799998.0
2006-11-29 17:15:00,0.67926,0.6793,0.67901,0.6791,521299999.0
2006-11-29 17:20:00,0.67916,0.67959,0.67906,0.67936,445600000.0
2006-11-29 17:25:00,0.67919,0.67919,0.6787,0.67884,524500000.0
2006-11-29 17:30:00,0.67887,0.67894,0.6787,0.6787,435300000.0
2006-11-29 17:35:00,0.67852,0.67852,0.67816,0.6784,380300004.0
2006-11-29 17:40:00,0.67831,0.67842,0.67821,0.67835,401299998.0
2006-11-29 17:45:00,0.6784,0.67851,0.67809,0.67836,389100000.0
2006-11-29 17:50:00,0.67819,0.67849,0.67803,0.67833,402499995.0
2006-11-29 17:55:00,0.67828,0.67857,0.67811,0.67857,405399999.0
2006-11-29 18:00:00,0.67863,0.67874,0.67822,0.67822,817199999.0
2006-11-29 18:05:00,0.67827,0.67844,0.67749,0.6781,973899995.0
2006-11-29 18:10:00,0.67815,0.67815,0.67751,0.67778,481600001.0
2006-11-29 18:15:00,0.67782,0.67808,0.67773,0.67785,1221600000.0
2006-11-29 18:20:00,0.67784,0.67848,0.67781,0.67813,1059299999.0
2006-11-29 18:25:00,0.67807,0.67857,0.67803,0.67839,1018299996.0
2006-11-29 18:30:00,0.67831,0.67841,0.67803,0.6782,671800001.0
2006-11-29 18:35:00,0.67828,0.67907,0.67825,0.67899,813099996.0
2006-11-29 18:40:00,0.67905,0.67924,0.67883,0.6792,1426899995.0
2006-11-29 18:45:00,0.67924,0.67924,0.6786,0.67875,953799996.0
2006-11-29 18:50:00,0.6785,0.67861,0.67842,0.67847,431200004.0
2006-11-29 18:55:00,0.67857,0.67866,0.67837,0.67857,778100000.0
2006-11-29 19:00:00,0.67854,0.67861,0.67837,0.67837,647999995.0
2006-11-29 19:05:00,0.67841,0.67863,0.67836,0.67855,809199999.0
2006-11-29 19:10:00,0.67854,0.67862,0.6784,0.6784,428900002.0
2006-11-29 19:15:00,0.67841,0.67863,0.67835,0.67858,334099999.0
2006-11-29 19:20:00,0.67852,0.67857,0.67836,0.67836,166999998.0
2006-11-29 19:25:00,0.6785,0.6787,0.6781,0.6782,521000000.0
2006-11-29 19:30:00,0.6783,0.6787,0.6783,0.6785,521000000.0
2006-11-29 19:35:00,0.6784,0.67869,0.6783,0.67845,584499998.0
2006-11-29 19:40:00,0.67839,0.67866,0.67794,0.67827,521099996.0
2006-11-29 19:45:00,0.67836,0.6784,0.6779,0.6782,515500003.0
2006-11-29 19:50:00,0.67822,0.67879,0.67794,0.67868,672400003.0
2006-11-29 19:55:00,0.67853,0.67863,0.67825,0.67832,888500002.0
2006-11-29 20:00:00,0.67864,0.6788,0.67836,0.67875,637200001.0
2006-11-29 20:05:00,0.67874,0.67874,0.67814,0.67843,868600004.0
2006-11-29 20:10:00,0.67833,0.67852,0.6781,0.6785,450399997.0
2006-11-29 20:15:00,0.67831,0.67855,0.67812,0.67845,902000002.0
2006-11-29 20:20:00,0.67839,0.67854,0.67793,0.67831,432000000.0
2006-11-29 20:25:00,0.67841,0.67854,0.67768,0.678,494399998.0
2006-11-29 20:30:00,0.67796,0.67825,0.6779,0.67809,741200000.0
2006-11-29 20:35:00,0.67818,0.67836,0.67797,0.67835,691300003.0
2006-11-29 20:40:00,0.67827,0.67843,0.67816,0.67832,665899997.0
2006-11-29 20:45:00,0.67807,0.67835,0.67796,0.6783,454699996.0
2006-11-29 20:50:00,0.67825,0.67847,0.67798,0.67845,829100003.0
2006-11-29 20:55:00,0.67836,0.67849,0.67785,0.67816,696800000.0
2006-11-29 21:00:00,0.6782,0.67825,0.67775,0.67789,666500000.0
2006-11-29 21:05:00,0.67805,0.6781,0.6778,0.67805,502499994.0
2006-11-29 21:10:00,0.678,0.67805,0.67778,0.678,364000001.0
2006-11-29 21:15:00,0.67798,0.67804,0.67758,0.67763,732799997.0
2006-11-29 21:20:00,0.67776,0.67815,0.67763,0.6781,744599999.0
2006-11-29 21:25:00,0.6781,0.67814,0.67764,0.67774,454799998.0
2006-11-29 21:30:00,0.67785,0.67835,0.67785,0.67822,621799994.0
2006-11-29 21:35:00,0.6783,0.6787,0.67811,0.67829,531799998.0
2006-11-29 21:40:00,0.67835,0.6784,0.6779,0.6779,564299999.0
2006-11-29 21:45:00,0.67803,0.6784,0.67797,0.67831,552600005.0
2006-11-29 21:50:00,0.67832,0.67848,0.67806,0.6784,505800000.0
2006-11-29 21:55:00,0.67835,0.67863,0.67813,0.67843,546199999.0
2006-11-29 22:00:00,0.67839,0.67851,0.67803,0.67827,592399995.0
2006-11-29 22:05:00,0.67834,0.67862,0.67808,0.67839,562100001.0
2006-11-29 22:10:00,0.67842,0.67863,0.67817,0.67832,553100003.0
2006-11-29 22:15:00,0.67834,0.6786,0.67829,0.67851,515100002.0
2006-11-29 22:20:00,0.67858,0.67863,0.678,0.67851,524399996.0
2006-11-29 22:25:00,0.67835,0.67866,0.67835,0.67844,429999999.0
2006-11-29 22:30:00,0.67847,0.67865,0.6782,0.67845,396399998.0
2006-11-29 22:35:00,0.67852,0.6786,0.6782,0.67849,472599999.0
2006-11-29 22:40:00,0.67846,0.67848,0.67822,0.67832,560799995.0
2006-11-29 22:45:00,0.6784,0.6785,0.6782,0.67835,619699996.0
2006-11-29 22:50:00,0.67841,0.67846,0.67766,0.67784,639699993.0
2006-11-29 22:55:00,0.67788,0.67817,0.67785,0.67797,719400002.0
2006-11-29 23:00:00,0.67805,0.67827,0.67764,0.67787,377800002.0
2006-11-29 23:05:00,0.6779,0.6781,0.67774,0.6781,440999999.0
2006-11-29 23:10:00,0.6781,0.67818,0.67795,0.67818,444100000.0
2006-11-29 23:15:00,0.67804,0.67826,0.67802,0.67821,303100003.0
2006-11-29 23:20:00,0.67825,0.6783,0.67794,0.6782,391400000.0
2006-11-29 23:25:00,0.6782,0.67836,0.678,0.6782,543100001.0
2006-11-29 23:30:00,0.67814,0.67835,0.67811,0.6783,531900006.0
2006-11-29 23:35:00,0.67834,0.67853,0.67819,0.67836,383800000.0
2006-11-29 23:40:00,0.67849,0.67851,0.6783,0.67845,345400004.0
2006-11-29 23:45:00,0.67855,0.67855,0.6783,0.67833,402099995.0
2006-11-29 23:50:00,0.67825,0.67844,0.67816,0.67835,416200000.0
2006-11-29 23:55:00,0.6783,0.67834,0.67809,0.67824,383300002.0
2006-11-30 00:00:00,0.67845,0.67845,0.67827,0.6784,374700004.0
2006-11-30 00:05:00,0.67841,0.67847,0.67823,0.6783,355399999.0
2006-11-30 00:10:00,0.67812,0.67827,0.67788,0.67814,529099997.0
2006-11-30 00:15:00,0.67813,0.67833,0.67792,0.67833,437099999.0
2006-11-30 00:20:00,0.6782,0.67825,0.67767,0.67777,468599998.0
2006-11-30 00:25:00,0.67797,0.67811,0.67785,0.678,431800001.0
2006-11-30 00:30:00,0.6781,0.6781,0.67765,0.6779,453300000.0
2006-11-30 00:35:00,0.67785,0.67792,0.67747,0.67775,561800003.0
2006-11-30 00:40:00,0.67773,0.67783,0.67743,0.67743,454500000.0
2006-11-30 00:45:00,0.67739,0.67768,0.67731,0.67753,358300001.0
2006-11-30 00:50:00,0.6775,0.67755,0.67721,0.67728,465000001.0
2006-11-30 00:55:00,0.67738,0.67742,0.67713,0.67738,408800002.0
2006-11-30 01:00:00,0.67738,0.67756,0.67713,0.67741,287800001.0
2006-11-30 01:05:00,0.67736,0.67747,0.67726,0.67742,419300000.0
2006-11-30 01:10:00,0.67737,0.67757,0.67714,0.67734,439899998.0
2006-11-30 01:15:00,0.67743,0.6775,0.6773,0.67745,311099999.0
2006-11-30 01:20:00,0.6774,0.67765,0.67731,0.67755,462600000.0
2006-11-30 01:25:00,0.67748,0.6776,0.67717,0.67741,306799999.0
2006-11-30 01:30:00,0.67743,0.67755,0.67732,0.67741,380399996.0
2006-11-30 01:35:00,0.67738,0.67745,0.67731,0.67735,358499996.0
2006-11-30 01:40:00,0.67747,0.67774,0.67728,0.67774,299599999.0
2006-11-30 01:45:00,0.6777,0.67785,0.67765,0.67776,384500002.0
2006-11-30 01:50:00,0.67785,0.67788,0.6776,0.67773,390199998.0
2006-11-30 01:55:00,0.67768,0.67779,0.67755,0.67767,438400001.0
2006-11-30 02:00:00,0.67773,0.67784,0.6774,0.6777,416400003.0
2006-11-30 02:05:00,0.67772,0.67779,0.67757,0.67769,311199999.0
2006-11-30 02:10:00,0.67778,0.67804,0.6777,0.67797,392899998.0
2006-11-30 02:15:00,0.67785,0.678,0.6777,0.67785,359399998.0
2006-11-30 02:20:00,0.67789,0.6779,0.6776,0.6777,501299999.0
2006-11-30 02:25:00,0.67785,0.67803,0.6777,0.6777,330300000.0
2006-11-30 02:30:00,0.67778,0.67793,0.6776,0.67788,370099998.0
2006-11-30 02:35:00,0.67785,0.67805,0.67781,0.67795,344100001.0
2006-11-30 02:40:00,0.6779,0.678,0.6777,0.67777,432899999.0
2006-11-30 02:45:00,0.67776,0.67805,0.67764,0.678,207700000.0
2006-11-30 02:50:00,0.67807,0.67808,0.6777,0.6777,365200000.0
2006-11-30 02:55:00,0.67773,0.67784,0.67747,0.67775,314699999.0
2006-11-30 03:00:00,0.67773,0.67799,0.67763,0.6779,416699999.0
2006-11-30 03:05:00,0.67785,0.678,0.67764,0.67784,424799999.0
2006-11-30 03:10:00,0.6778,0.67792,0.6777,0.67782,308299999.0
2006-11-30 03:15:00,0.67787,0.67788,0.67741,0.67762,324199999.0
2006-11-30 03:20:00,0.6778,0.67804,0.67763,0.67803,457899998.0
2006-11-30 03:25:00,0.678,0.67807,0.67783,0.67807,405899999.0
2006-11-30 03:30:00,0.67805,0.67815,0.67795,0.678,357000003.0
2006-11-30 03:35:00,0.67803,0.67809,0.67783,0.6779,435799999.0
2006-11-30 03:40:00,0.6778,0.67792,0.67767,0.6777,421499995.0
2006-11-30 03:45:00,0.6778,0.6779,0.67749,0.67771,306400000.0
2006-11-30 03:50:00,0.67768,0.67774,0.67745,0.67765,331699999.0
2006-11-30 03:55:00,0.6775,0.67761,0.67736,0.67747,394700004.0
2006-11-30 04:00:00,0.6774,0.67769,0.67734,0.67768,436299993.0
2006-11-30 04:05:00,0.67766,0.67783,0.67755,0.67781,434099997.0
2006-11-30 04:10:00,0.67782,0.67827,0.67777,0.67819,423000002.0
2006-11-30 04:15:00,0.67828,0.67851,0.67824,0.67841,443600002.0
2006-11-30 04:20:00,0.67846,0.67859,0.67823,0.67843,467899997.0
2006-11-30 04:25:00,0.67858,0.67872,0.67843,0.67859,375600003.0
2006-11-30 04:30:00,0.6785,0.6786,0.6784,0.6784,386599999.0
2006-11-30 04:35:00,0.67834,0.6785,0.67823,0.67845,402100003.0
2006-11-30 04:40:00,0.67845,0.67845,0.67825,0.67825,398799996.0
2006-11-30 04:45:00,0.67827,0.67857,0.67822,0.67844,532399999.0
2006-11-30 04:50:00,0.67851,0.67851,0.67789,0.67812,361099997.0
2006-11-30 04:55:00,0.67833,0.67833,0.67773,0.67779,512000000.0
2006-11-30 05:00:00,0.67794,0.67802,0.67774,0.67783,350199999.0
2006-11-30 05:05:00,0.67785,0.67803,0.67783,0.67797,321100000.0
2006-11-30 05:10:00,0.6779,0.678,0.67778,0.67795,340899998.0
2006-11-30 05:15:00,0.67791,0.6782,0.67783,0.6782,355000001.0
2006-11-30 05:20:00,0.67807,0.67815,0.67791,0.67809,300500001.0
2006-11-30 05:25:00,0.678,0.67828,0.67781,0.67828,430599997.0
2006-11-30 05:30:00,0.67811,0.67819,0.67795,0.67813,324700002.0
2006-11-30 05:35:00,0.67814,0.67872,0.67803,0.67856,419800002.0
2006-11-30 05:40:00,0.67858,0.67905,0.67852,0.6789,435299999.0
2006-11-30 05:45:00,0.67895,0.67905,0.67873,0.67903,422999999.0
2006-11-30 05:50:00,0.679,0.67919,0.67874,0.679,370600000.0
2006-11-30 05:55:00,0.67879,0.67934,0.67878,0.67934,418999999.0
2006-11-30 06:00:00,0.67921,0.67932,0.67895,0.67926,395600002.0
2006-11-30 06:05:00,0.67935,0.67985,0.67929,0.67985,430399997.0
2006-11-30 06:10:00,0.67983,0.67995,0.67956,0.67956,259400002.0
2006-11-30 06:15:00,0.67953,0.67977,0.67944,0.67977,465799999.0
2006-11-30 06:20:00,0.67969,0.67973,0.67926,0.6795,450000004.0
2006-11-30 06:25:00,0.67948,0.67955,0.67935,0.67945,436299999.0
2006-11-30 06:30:00,0.67935,0.67963,0.67925,0.67946,386600001.0
2006-11-30 06:35:00,0.67947,0.67967,0.6794,0.67957,337700000.0
2006-11-30 06:40:00,0.67947,0.67955,0.67929,0.6795,374399998.0
2006-11-30 06:45:00,0.67943,0.67958,0.67942,0.6795,322000002.0
2006-11-30 06:50:00,0.67949,0.6797,0.67945,0.6796,342300005.0
2006-11-30 06:55:00,0.67958,0.67988,0.6794,0.67961,552900000.0
2006-11-30 07:00:00,0.6795,0.6799,0.67943,0.67964,502800002.0
2006-11-30 07:05:00,0.67963,0.67978,0.67942,0.67974,435500002.0
2006-11-30 07:10:00,0.67973,0.67989,0.67929,0.6798,253200002.0
2006-11-30 07:15:00,0.67975,0.67996,0.67958,0.67959,282699999.0
2006-11-30 07:20:00,0.67965,0.68013,0.67965,0.68,391899999.0
2006-11-30 07:25:00,0.67998,0.68004,0.67975,0.6799,381699999.0
2006-11-30 07:30:00,0.6799,0.68016,0.67956,0.67956,452300001.0
2006-11-30 07:35:00,0.67985,0.67999,0.67941,0.67941,536100004.0
2006-11-30 07:40:00,0.67938,0.67982,0.67938,0.67946,502399999.0
2006-11-30 07:45:00,0.6796,0.67965,0.67908,0.67935,414400000.0
2006-11-30 07:50:00,0.67923,0.67939,0.67888,0.67888,436700001.0
2006-11-30 07:55:00,0.67914,0.67938,0.67903,0.67922,369100000.0
2006-11-30 08:00:00,0.6791,0.67949,0.6791,0.67933,500499996.0
2006-11-30 08:05:00,0.67939,0.67958,0.67926,0.67939,568299999.0
2006-11-30 08:10:00,0.6795,0.67965,0.67922,0.67928,330500000.0
2006-11-30 08:15:00,0.67924,0.6794,0.67918,0.67936,305299994.0
2006-11-30 08:20:00,0.67942,0.67942,0.67899,0.67923,367099999.0
2006-11-30 08:25:00,0.67916,0.67935,0.67895,0.67895,314800003.0
2006-11-30 08:30:00,0.679,0.67916,0.67875,0.67895,272500000.0
2006-11-30 08:35:00,0.67887,0.67927,0.67887,0.67907,407999994.0
2006-11-30 08:40:00,0.67915,0.67938,0.67893,0.67922,427499995.0
2006-11-30 08:45:00,0.67928,0.6793,0.67895,0.67915,215999999.0
2006-11-30 08:50:00,0.67916,0.67935,0.67901,0.67927,468200003.0
2006-11-30 08:55:00,0.67946,0.67979,0.67907,0.67979,298000000.0
2006-11-30 09:00:00,0.67986,0.67993,0.67922,0.67986,552899997.0
2006-11-30 09:05:00,0.67971,0.67971,0.67919,0.67927,443099999.0
2006-11-30 09:10:00,0.67933,0.6795,0.67922,0.67934,435399997.0
2006-11-30 09:15:00,0.67927,0.67938,0.67894,0.67903,393599998.0
2006-11-30 09:20:00,0.67901,0.67944,0.67888,0.6793,359399994.0
2006-11-30 09:25:00,0.67935,0.67937,0.67883,0.679,375599997.0
2006-11-30 09:30:00,0.67905,0.67986,0.67905,0.67949,364799997.0
2006-11-30 09:35:00,0.6795,0.6795,0.6791,0.6793,465800003.0
2006-11-30 09:40:00,0.67923,0.67971,0.67923,0.67967,406699998.0
2006-11-30 09:45:00,0.67963,0.67971,0.6794,0.6797,295199997.0
2006-11-30 09:50:00,0.67967,0.67968,0.67933,0.67958,450400002.0
2006-11-30 09:55:00,0.67946,0.67961,0.67927,0.67955,431500006.0
2006-11-30 10:00:00,0.67952,0.67953,0.6789,0.67903,405000006.0
2006-11-30 10:05:00,0.67913,0.67933,0.67873,0.679,448000000.0
2006-11-30 10:10:00,0.67901,0.67933,0.67901,0.6792,265499999.0
2006-11-30 10:15:00,0.67925,0.6793,0.67914,0.67929,400699999.0
2006-11-30 10:20:00,0.67932,0.67988,0.67915,0.67988,429199998.0
2006-11-30 10:25:00,0.67988,0.68031,0.67988,0.68022,393499999.0
2006-11-30 10:30:00,0.68029,0.6806,0.68023,0.6804,335699997.0
2006-11-30 10:35:00,0.68031,0.68041,0.6799,0.68007,486299992.0
2006-11-30 10:40:00,0.68015,0.68031,0.67991,0.68007,414499997.0
2006-11-30 10:45:00,0.68007,0.68022,0.67985,0.68008,469599998.0
2006-11-30 10:50:00,0.68012,0.68021,0.67985,0.68005,453100001.0
2006-11-30 10:55:00,0.68009,0.68022,0.67987,0.67997,385099998.0
2006-11-30 11:00:00,0.67996,0.68022,0.67982,0.67999,494600000.0
2006-11-30 11:05:00,0.6802,0.68042,0.68009,0.68042,325499999.0
2006-11-30 11:10:00,0.68039,0.68052,0.67993,0.68006,490299999.0
2006-11-30 11:15:00,0.68012,0.68021,0.6799,0.68005,562900000.0
2006-11-30 11:20:00,0.68012,0.68092,0.68012,0.6809,505299999.0
2006-11-30 11:25:00,0.68088,0.68105,0.68017,0.68025,497700000.0
2006-11-30 11:30:00,0.68025,0.68052,0.68018,0.68035,367900001.0
2006-11-30 11:35:00,0.68042,0.6806,0.68013,0.68037,517399996.0
2006-11-30 11:40:00,0.6803,0.68063,0.68015,0.68056,451999999.0
2006-11-30 11:45:00,0.68046,0.68072,0.68032,0.68072,427900002.0
2006-11-30 11:50:00,0.68077,0.68092,0.68056,0.68092,435899999.0
2006-11-30 11:55:00,0.68094,0.68101,0.68069,0.68095,467399998.0
2006-11-30 12:00:00,0.68104,0.68107,0.68071,0.681,379999997.0
2006-11-30 12:05:00,0.68098,0.68165,0.68091,0.68163,448499998.0
2006-11-30 12:10:00,0.68168,0.68171,0.681,0.68121,347799998.0
2006-11-30 12:15:00,0.68116,0.68133,0.68095,0.68095,403099997.0
2006-11-30 12:20:00,0.68099,0.6811,0.68071,0.68104,430899997.0
2006-11-30 12:25:00,0.68082,0.68116,0.6808,0.68104,402199998.0
2006-11-30 12:30:00,0.68093,0.68105,0.68078,0.68095,510100002.0
2006-11-30 12:35:00,0.68098,0.68104,0.68067,0.68096,406700001.0
2006-11-30 12:40:00,0.68093,0.6811,0.68075,0.6808,424299998.0
2006-11-30 12:45:00,0.68085,0.68091,0.68077,0.68084,251999999.0
2006-11-30 12:50:00,0.68076,0.68098,0.68065,0.68085,420099999.0
2006-11-30 12:55:00,0.68078,0.68103,0.68076,0.68092,410899999.0
2006-11-30 13:00:00,0.68092,0.68105,0.68073,0.6808,542200006.0
2006-11-30 13:05:00,0.68089,0.6811,0.68073,0.68092,461199999.0
2006-11-30 13:10:00,0.68098,0.68111,0.68094,0.681,481000003.0
2006-11-30 13:15:00,0.68105,0.6812,0.68091,0.68104,405399999.0
2006-11-30 13:20:00,0.68105,0.68116,0.68086,0.68088,448000001.0
2006-11-30 13:25:00,0.68098,0.68109,0.68082,0.68095,424100003.0
2006-11-30 13:30:00,0.68093,0.68104,0.68084,0.68089,359399996.0
2006-11-30 13:35:00,0.68096,0.6812,0.68092,0.68092,422899998.0
2006-11-30 13:40:00,0.68093,0.68108,0.68061,0.68106,445699997.0
2006-11-30 13:45:00,0.68112,0.68127,0.68085,0.6809,514400003.0
2006-11-30 13:50:00,0.68097,0.68103,0.68079,0.68095,378299999.0
2006-11-30 13:55:00,0.68095,0.681,0.68075,0.68075,347299999.0
2006-11-30 14:00:00,0.68079,0.681,0.68058,0.681,437099998.0
2006-11-30 14:05:00,0.68095,0.68152,0.68088,0.68135,417099997.0
2006-11-30 14:10:00,0.68147,0.68149,0.68108,0.68121,415300001.0
2006-11-30 14:15:00,0.68113,0.68163,0.68113,0.68141,593999996.0
2006-11-30 14:20:00,0.68138,0.68152,0.6811,0.68122,278699999.0
2006-11-30 14:25:00,0.68128,0.68169,0.68114,0.68167,402900000.0
2006-11-30 14:30:00,0.68173,0.68174,0.68122,0.6814,363300001.0
2006-11-30 14:35:00,0.68135,0.68176,0.68131,0.6815,538100003.0
2006-11-30 14:40:00,0.68175,0.68178,0.68144,0.68178,351199998.0
2006-11-30 14:45:00,0.68174,0.68231,0.6817,0.6819,508600000.0
2006-11-30 14:50:00,0.68184,0.682,0.68162,0.68195,419600002.0
2006-11-30 14:55:00,0.68186,0.68233,0.68174,0.68228,358399996.0
2006-11-30 15:00:00,0.68229,0.68276,0.68224,0.68268,492800002.0
2006-11-30 15:05:00,0.68255,0.68255,0.68201,0.68227,441300000.0
2006-11-30 15:10:00,0.68241,0.68289,0.68241,0.68266,579099994.0
2006-11-30 15:15:00,0.68257,0.68302,0.68248,0.68293,491699999.0
2006-11-30 15:20:00,0.68292,0.68296,0.68267,0.68295,457099997.0
2006-11-30 15:25:00,0.68289,0.68304,0.6827,0.6829,550599997.0
2006-11-30 15:30:00,0.68279,0.68313,0.68241,0.68258,430300001.0
2006-11-30 15:35:00,0.68251,0.6826,0.68202,0.68218,300499998.0
2006-11-30 15:40:00,0.68223,0.68242,0.68192,0.68233,402599999.0
2006-11-30 15:45:00,0.68247,0.68248,0.68205,0.6822,382999997.0
2006-11-30 15:50:00,0.68213,0.68224,0.6819,0.6819,437500001.0
2006-11-30 15:55:00,0.68192,0.6821,0.68176,0.68179,343000000.0
2006-11-30 16:00:00,0.68181,0.68195,0.68158,0.68195,433999996.0
2006-11-30 16:05:00,0.68185,0.68202,0.68166,0.68184,282599998.0
2006-11-30 16:10:00,0.68166,0.68239,0.68166,0.68215,363800000.0
2006-11-30 16:15:00,0.68207,0.68254,0.68197,0.68244,489100000.0
2006-11-30 16:20:00,0.6825,0.68289,0.68234,0.68285,449499998.0
2006-11-30 16:25:00,0.68282,0.68342,0.68282,0.68323,412199997.0
2006-11-30 16:30:00,0.68322,0.68356,0.68291,0.68291,538400003.0
2006-11-30 16:35:00,0.68302,0.68309,0.68265,0.68297,276500002.0
2006-11-30 16:40:00,0.68297,0.68297,0.6826,0.6826,440800001.0
2006-11-30 16:45:00,0.68266,0.68268,0.68234,0.68252,485099997.0
2006-11-30 16:50:00,0.68255,0.6829,0.6824,0.6829,395000000.0
2006-11-30 16:55:00,0.68295,0.68369,0.68288,0.68346,501799999.0
2006-11-30 17:00:00,0.68349,0.68392,0.68315,0.68392,567499997.0
2006-11-30 17:05:00,0.68402,0.68417,0.68339,0.68398,398299999.0
2006-11-30 17:10:00,0.68385,0.68405,0.68355,0.68401,440699997.0
2006-11-30 17:15:00,0.68406,0.6841,0.68359,0.68359,385299998.0
2006-11-30 17:20:00,0.68379,0.68391,0.68368,0.68377,427299995.0
2006-11-30 17:25:00,0.6837,0.68407,0.68337,0.68407,492499998.0
2006-11-30 17:30:00,0.68412,0.68413,0.6837,0.6837,435599999.0
2006-11-30 17:35:00,0.68372,0.68392,0.68357,0.68392,332200001.0
2006-11-30 17:40:00,0.68377,0.68388,0.68365,0.68373,499900004.0
2006-11-30 17:45:00,0.68379,0.68404,0.68365,0.68392,345199999.0
2006-11-30 17:50:00,0.68385,0.684,0.68374,0.68393,508199999.0
2006-11-30 17:55:00,0.6839,0.68432,0.68381,0.68432,480100002.0
2006-11-30 18:00:00,0.68423,0.68429,0.68408,0.68416,736200001.0
2006-11-30 18:05:00,0.6842,0.68422,0.68385,0.6842,916100003.0
2006-11-30 18:10:00,0.68416,0.6843,0.68407,0.68426,419100000.0
2006-11-30 18:15:00,0.6842,0.68485,0.6842,0.68438,1327199991.0
2006-11-30 18:20:00,0.68431,0.68449,0.68406,0.68424,910000001.0
2006-11-30 18:25:00,0.68419,0.68426,0.68362,0.68405,955900004.0
2006-11-30 18:30:00,0.684,0.6841,0.68377,0.68404,665100003.0
2006-11-30 18:35:00,0.68407,0.68407,0.6836,0.684,886700001.0
2006-11-30 18:40:00,0.68405,0.68452,0.68389,0.68435,1489699993.0
2006-11-30 18:45:00,0.68446,0.68466,0.68429,0.68445,1046699998.0
2006-11-30 18:50:00,0.68445,0.68448,0.68421,0.68448,424100000.0
2006-11-30 18:55:00,0.68453,0.68469,0.68436,0.68461,616900001.0
2006-11-30 19:00:00,0.6846,0.6846,0.68439,0.6844,590999998.0
2006-11-30 19:05:00,0.6844,0.68458,0.68392,0.68443,885199996.0
2006-11-30 19:10:00,0.68445,0.68482,0.68427,0.68467,514999998.0
2006-11-30 19:15:00,0.68464,0.68487,0.68455,0.68475,484500001.0
2006-11-30 19:20:00,0.68485,0.68551,0.68462,0.6854,533099997.0
2006-11-30 19:25:00,0.68551,0.68562,0.68498,0.68512,488299995.0
2006-11-30 19:30:00,0.68516,0.68525,0.68461,0.68489,468499999.0
2006-11-30 19:35:00,0.68516,0.68523,0.68495,0.685,791199997.0
2006-11-30 19:40:00,0.68508,0.68508,0.68452,0.68454,468200000.0
2006-11-30 19:45:00,0.68455,0.68465,0.68404,0.68442,425499996.0
2006-11-30 19:50:00,0.68432,0.68474,0.68424,0.68455,732900001.0
2006-11-30 19:55:00,0.68443,0.68462,0.68435,0.68435,941199996.0
2006-11-30 20:00:00,0.68433,0.68458,0.68418,0.68446,778300006.0
2006-11-30 20:05:00,0.68449,0.6847,0.6843,0.6845,753899998.0
2006-11-30 20:10:00,0.68445,0.68475,0.68401,0.68447,516799999.0
2006-11-30 20:15:00,0.6844,0.68467,0.68437,0.68445,841099996.0
2006-11-30 20:20:00,0.68455,0.6848,0.68432,0.68457,435300004.0
2006-11-30 20:25:00,0.68456,0.6847,0.68445,0.68447,537399998.0
2006-11-30 20:30:00,0.68445,0.68458,0.68434,0.68447,905200000.0
2006-11-30 20:35:00,0.68448,0.68467,0.68431,0.68465,747900007.0
2006-11-30 20:40:00,0.6844,0.6846,0.6843,0.68449,486299996.0
2006-11-30 20:45:00,0.6844,0.68445,0.68421,0.68425,370100000.0
2006-11-30 20:50:00,0.68422,0.6849,0.6842,0.68435,851899999.0
2006-11-30 20:55:00,0.68425,0.68486,0.68406,0.68439,651699997.0
2006-11-30 21:00:00,0.68443,0.68469,0.68437,0.68457,628899999.0
2006-11-30 21:05:00,0.68465,0.68478,0.6844,0.68463,585900001.0
2006-11-30 21:10:00,0.68455,0.6846,0.68436,0.68453,451300002.0
2006-11-30 21:15:00,0.6845,0.6846,0.68426,0.6844,846799995.0
2006-11-30 21:20:00,0.68442,0.68444,0.6841,0.6841,698200000.0
2006-11-30 21:25:00,0.6841,0.68422,0.68374,0.68404,533600003.0
2006-11-30 21:30:00,0.68397,0.68404,0.68375,0.68386,357699999.0
2006-11-30 21:35:00,0.684,0.68432,0.6837,0.68425,731600001.0
2006-11-30 21:40:00,0.68395,0.68422,0.68368,0.68368,570499995.0
2006-11-30 21:45:00,0.68378,0.68435,0.68366,0.68388,520400000.0
2006-11-30 21:50:00,0.68395,0.68418,0.68385,0.68417,539500005.0
2006-11-30 21:55:00,0.68418,0.68429,0.68403,0.68419,468699998.0
2006-11-30 22:00:00,0.6842,0.68447,0.68415,0.68432,378200000.0
2006-11-30 22:05:00,0.68425,0.68454,0.68415,0.68422,532499998.0
2006-11-30 22:10:00,0.68441,0.68448,0.68411,0.68428,444200000.0
2006-11-30 22:15:00,0.68429,0.68432,0.68409,0.68412,416199997.0
2006-11-30 22:20:00,0.68412,0.68415,0.68383,0.68395,470400004.0
2006-11-30 22:25:00,0.68373,0.68434,0.68373,0.68387,487799998.0
2006-11-30 22:30:00,0.68395,0.684,0.68364,0.68397,422600000.0
2006-11-30 22:35:00,0.68402,0.68402,0.68365,0.68395,443599998.0
2006-11-30 22:40:00,0.68393,0.68409,0.68379,0.68389,523400000.0
2006-11-30 22:45:00,0.68428,0.68435,0.6838,0.68392,560300000.0
2006-11-30 22:50:00,0.68395,0.68399,0.68365,0.68386,647500000.0
2006-11-30 22:55:00,0.68385,0.68408,0.68367,0.68367,639299997.0
2006-11-30 23:00:00,0.68374,0.68395,0.6832,0.68328,407900001.0
2006-11-30 23:05:00,0.68397,0.68403,0.68332,0.68347,475400001.0
2006-11-30 23:10:00,0.68341,0.6836,0.68338,0.6834,431900001.0
2006-11-30 23:15:00,0.6834,0.6838,0.68335,0.68372,352599997.0
2006-11-30 23:20:00,0.68373,0.68396,0.68357,0.68391,351700000.0
2006-11-30 23:25:00,0.68393,0.68395,0.68379,0.6839,308099999.0
2006-11-30 23:30:00,0.68384,0.68421,0.68383,0.68419,322099999.0
2006-11-30 23:35:00,0.68425,0.68425,0.68389,0.68391,384499998.0
2006-11-30 23:40:00,0.68395,0.68447,0.68385,0.68447,306300003.0
2006-11-30 23:45:00,0.68397,0.68397,0.68348,0.6837,524600001.0
2006-11-30 23:50:00,0.68365,0.6838,0.68349,0.68358,341899997.0
2006-11-30 23:55:00,0.68397,0.68399,0.68354,0.68356,511099999.0
2006-12-01 00:00:00,0.68382,0.68382,0.68313,0.68323,370299995.0
2006-12-01 00:05:00,0.68324,0.68393,0.68323,0.68393,333499999.0
2006-12-01 00:10:00,0.68332,0.68377,0.68332,0.68375,377999996.0
2006-12-01 00:15:00,0.68362,0.6838,0.68351,0.68375,454500001.0
2006-12-01 00:20:00,0.6837,0.68416,0.68359,0.68405,392899997.0
2006-12-01 00:25:00,0.68374,0.68374,0.68321,0.6835,400800002.0
2006-12-01 00:30:00,0.68354,0.68354,0.68315,0.68331,530799999.0
2006-12-01 00:35:00,0.6834,0.68392,0.68327,0.68345,511099995.0
2006-12-01 00:40:00,0.68377,0.68381,0.68308,0.68335,462499996.0
2006-12-01 00:45:00,0.68334,0.68343,0.68312,0.68334,296599999.0
2006-12-01 00:50:00,0.68331,0.68341,0.68316,0.68336,528199999.0
2006-12-01 00:55:00,0.68333,0.68343,0.68323,0.68338,440199996.0
2006-12-01 01:00:00,0.68335,0.68371,0.68325,0.68333,258399998.0
2006-12-01 01:05:00,0.68324,0.68352,0.68315,0.68325,369599998.0
2006-12-01 01:10:00,0.68316,0.68345,0.68312,0.68341,353800001.0
2006-12-01 01:15:00,0.68355,0.68355,0.68329,0.68336,288800000.0
2006-12-01 01:20:00,0.68332,0.68334,0.68295,0.68305,329399999.0
2006-12-01 01:25:00,0.683,0.68334,0.68295,0.68313,383000001.0
2006-12-01 01:30:00,0.68328,0.68335,0.68319,0.6833,381600001.0
2006-12-01 01:35:00,0.68329,0.68332,0.68306,0.68306,410400006.0
2006-12-01 01:40:00,0.68325,0.68333,0.68314,0.68328,371299999.0
2006-12-01 01:45:00,0.6832,0.68337,0.68315,0.6833,376200001.0
2006-12-01 01:50:00,0.68332,0.6835,0.68311,0.6835,272999999.0
2006-12-01 01:55:00,0.68335,0.68335,0.68306,0.68317,408399999.0
2006-12-01 02:00:00,0.68315,0.68328,0.68299,0.6832,478800001.0
2006-12-01 02:05:00,0.68323,0.68341,0.68315,0.68329,336900002.0
2006-12-01 02:10:00,0.68335,0.68343,0.68302,0.68307,507799995.0
2006-12-01 02:15:00,0.68302,0.6831,0.68258,0.68265,386999998.0
2006-12-01 02:20:00,0.68267,0.68281,0.6825,0.68267,569899995.0
2006-12-01 02:25:00,0.68275,0.6828,0.68254,0.68259,312599999.0
2006-12-01 02:30:00,0.68272,0.68282,0.68246,0.68263,393699999.0
2006-12-01 02:35:00,0.68278,0.68309,0.68278,0.68304,334699998.0
2006-12-01 02:40:00,0.68307,0.6835,0.68307,0.68342,343500000.0
2006-12-01 02:45:00,0.68333,0.68341,0.68304,0.68318,436300003.0
2006-12-01 02:50:00,0.68327,0.68328,0.6829,0.6829,356199999.0
2006-12-01 02:55:00,0.68285,0.683,0.68261,0.68285,324700001.0
2006-12-01 03:00:00,0.68285,0.6829,0.68264,0.68283,473899994.0
2006-12-01 03:05:00,0.68275,0.68292,0.68266,0.68292,465700001.0
2006-12-01 03:10:00,0.68275,0.68281,0.68246,0.68265,313099999.0
2006-12-01 03:15:00,0.68265,0.6827,0.68219,0.68255,342399998.0
2006-12-01 03:20:00,0.68252,0.68266,0.68245,0.68263,483399996.0
2006-12-01 03:25:00,0.68265,0.68271,0.68253,0.68267,264099998.0
2006-12-01 03:30:00,0.68261,0.68272,0.68247,0.68266,351099998.0
2006-12-01 03:35:00,0.68277,0.68277,0.68252,0.68269,396100001.0
2006-12-01 03:40:00,0.68265,0.6829,0.6826,0.6826,440399999.0
2006-12-01 03:45:00,0.68268,0.68279,0.68243,0.68273,333200000.0
2006-12-01 03:50:00,0.68266,0.68291,0.6825,0.68291,463500002.0
2006-12-01 03:55:00,0.6827,0.68275,0.68236,0.68257,413400000.0
2006-12-01 04:00:00,0.68245,0.68265,0.68245,0.68258,309300002.0
2006-12-01 04:05:00,0.68255,0.68273,0.68245,0.68259,384100003.0
2006-12-01 04:10:00,0.6824,0.68257,0.68228,0.68251,417199997.0
2006-12-01 04:15:00,0.68242,0.68256,0.68238,0.68245,466299999.0
2006-12-01 04:20:00,0.68243,0.68243,0.68215,0.68226,389499999.0
2006-12-01 04:25:00,0.68238,0.68249,0.68222,0.68242,360500000.0
2006-12-01 04:30:00,0.68236,0.68253,0.68233,0.6824,479300003.0
2006-12-01 04:35:00,0.68235,0.6826,0.6823,0.68255,447199997.0
2006-12-01 04:40:00,0.68255,0.68263,0.6822,0.68245,525700002.0
2006-12-01 04:45:00,0.68249,0.6827,0.68249,0.6826,450599996.0
2006-12-01 04:50:00,0.68265,0.68265,0.68234,0.68258,436599997.0
2006-12-01 04:55:00,0.68255,0.68303,0.68245,0.68301,384399999.0
2006-12-01 05:00:00,0.68305,0.68346,0.68292,0.68332,477299996.0
2006-12-01 05:05:00,0.6834,0.68343,0.68311,0.68343,408899999.0
2006-12-01 05:10:00,0.68336,0.6835,0.68326,0.68343,294300000.0
2006-12-01 05:15:00,0.6834,0.68351,0.68322,0.68348,365799995.0
2006-12-01 05:20:00,0.68341,0.68396,0.68341,0.68389,263000001.0
2006-12-01 05:25:00,0.68383,0.68421,0.68383,0.68415,341099998.0
2006-12-01 05:30:00,0.68405,0.6842,0.68393,0.68393,286399995.0
2006-12-01 05:35:00,0.68384,0.68437,0.68384,0.68437,448799999.0
2006-12-01 05:40:00,0.68442,0.68487,0.68424,0.68464,442900002.0
2006-12-01 05:45:00,0.68454,0.68472,0.68418,0.68472,442600002.0
2006-12-01 05:50:00,0.68472,0.68503,0.68451,0.68481,334200000.0
2006-12-01 05:55:00,0.68488,0.68502,0.68471,0.68502,351499999.0
2006-12-01 06:00:00,0.68485,0.68504,0.68465,0.68467,449600006.0
2006-12-01 06:05:00,0.68472,0.68483,0.68451,0.68483,426299998.0
2006-12-01 06:10:00,0.68482,0.68491,0.68463,0.68477,390399999.0
2006-12-01 06:15:00,0.68474,0.68474,0.68429,0.68467,402100002.0
2006-12-01 06:20:00,0.68445,0.68477,0.68429,0.68461,486400000.0
2006-12-01 06:25:00,0.68469,0.6848,0.68417,0.68431,431600001.0
2006-12-01 06:30:00,0.68422,0.68424,0.68368,0.68387,416999999.0
2006-12-01 06:35:00,0.68391,0.68409,0.68371,0.68387,386900000.0
2006-12-01 06:40:00,0.68397,0.68402,0.68369,0.68377,408800000.0
2006-12-01 06:45:00,0.6838,0.68385,0.68341,0.68352,485600000.0
2006-12-01 06:50:00,0.68367,0.68378,0.68334,0.6836,491700002.0
2006-12-01 06:55:00,0.68356,0.68376,0.68334,0.68353,506299998.0
2006-12-01 07:00:00,0.68346,0.68389,0.68345,0.68382,463599997.0
2006-12-01 07:05:00,0.68388,0.6842,0.68366,0.68415,351600000.0
2006-12-01 07:10:00,0.68422,0.68462,0.68415,0.6846,377400003.0
2006-12-01 07:15:00,0.68458,0.68475,0.6842,0.6844,478000001.0
2006-12-01 07:20:00,0.68455,0.68458,0.68418,0.68429,393200002.0
2006-12-01 07:25:00,0.68437,0.68437,0.68397,0.68402,549700001.0
2006-12-01 07:30:00,0.684,0.68415,0.68327,0.68352,410200001.0
2006-12-01 07:35:00,0.6834,0.68405,0.6834,0.68398,430900000.0
2006-12-01 07:40:00,0.68395,0.68427,0.68387,0.68418,506699995.0
2006-12-01 07:45:00,0.6842,0.6845,0.68413,0.68442,484899997.0
2006-12-01 07:50:00,0.68436,0.68436,0.68379,0.68386,533300001.0
2006-12-01 07:55:00,0.68394,0.68435,0.6838,0.68415,450300000.0
2006-12-01 08:00:00,0.68402,0.68448,0.6839,0.6839,380800000.0
2006-12-01 08:05:00,0.68396,0.68426,0.68393,0.68405,467800000.0
2006-12-01 08:10:00,0.68414,0.68433,0.68403,0.68422,371399997.0
2006-12-01 08:15:00,0.68426,0.68431,0.68386,0.68388,365099999.0
2006-12-01 08:20:00,0.6837,0.68416,0.68356,0.6841,308300002.0
2006-12-01 08:25:00,0.68401,0.68418,0.68384,0.68399,180499999.0
2006-12-01 08:30:00,0.68407,0.68425,0.68374,0.68395,349100004.0
2006-12-01 08:35:00,0.68384,0.68432,0.68381,0.68406,362400002.0
2006-12-01 08:40:00,0.68417,0.68441,0.68385,0.68385,371800001.0
2006-12-01 08:45:00,0.68428,0.68442,0.68419,0.68421,343099998.0
2006-12-01 08:50:00,0.68419,0.68433,0.68405,0.68433,558499997.0
2006-12-01 08:55:00,0.6844,0.6844,0.68391,0.68405,317499999.0
2006-12-01 09:00:00,0.68399,0.68409,0.68374,0.68388,383700000.0
2006-12-01 09:05:00,0.68379,0.68394,0.68356,0.68373,433900003.0
2006-12-01 09:10:00,0.68373,0.68385,0.68332,0.68332,466000002.0
2006-12-01 09:15:00,0.6834,0.68362,0.68338,0.68362,460099998.0
2006-12-01 09:20:00,0.6837,0.68431,0.68365,0.68418,341299998.0
2006-12-01 09:25:00,0.68425,0.68464,0.68406,0.68452,352299994.0
2006-12-01 09:30:00,0.68465,0.68485,0.68434,0.68437,394699999.0
2006-12-01 09:35:00,0.68435,0.68438,0.6835,0.68376,621899999.0
2006-12-01 09:40:00,0.68383,0.68415,0.68383,0.68393,386300001.0
2006-12-01 09:45:00,0.68382,0.68441,0.68382,0.68433,289700001.0
2006-12-01 09:50:00,0.68423,0.68427,0.68399,0.68415,340500001.0
2006-12-01 09:55:00,0.684,0.68425,0.6835,0.68353,243799999.0
2006-12-01 10:00:00,0.68365,0.68419,0.68365,0.68413,419899997.0
2006-12-01 10:05:00,0.68415,0.68469,0.68395,0.68456,394099999.0
2006-12-01 10:10:00,0.68459,0.6848,0.68429,0.6844,519199998.0
2006-12-01 10:15:00,0.68444,0.6847,0.68437,0.68444,342599997.0
2006-12-01 10:20:00,0.68443,0.68463,0.68401,0.68407,558600002.0
2006-12-01 10:25:00,0.68398,0.68433,0.68398,0.68405,379300000.0
2006-12-01 10:30:00,0.68398,0.68398,0.68328,0.6833,322499999.0
2006-12-01 10:35:00,0.68322,0.6833,0.68287,0.68309,321900001.0
2006-12-01 10:40:00,0.68329,0.68359,0.68321,0.6834,380800000.0
2006-12-01 10:45:00,0.68343,0.68345,0.68268,0.68287,563000007.0
2006-12-01 10:50:00,0.68298,0.68298,0.68243,0.68278,401299999.0
2006-12-01 10:55:00,0.68273,0.68296,0.68265,0.68288,292399998.0
2006-12-01 11:00:00,0.68283,0.6835,0.68269,0.68303,636299994.0
2006-12-01 11:05:00,0.68345,0.68432,0.68335,0.68428,554299998.0
2006-12-01 11:10:00,0.68414,0.68438,0.68402,0.6842,506899997.0
2006-12-01 11:15:00,0.68422,0.68434,0.68402,0.68414,518999999.0
2006-12-01 11:20:00,0.68414,0.6843,0.68393,0.68411,479100000.0
2006-12-01 11:25:00,0.68408,0.68423,0.68339,0.68346,431500003.0
2006-12-01 11:30:00,0.68342,0.68365,0.6832,0.68347,376700001.0
2006-12-01 11:35:00,0.6835,0.68355,0.68311,0.68333,419400000.0
2006-12-01 11:40:00,0.68334,0.68392,0.68334,0.6836,470899997.0
2006-12-01 11:45:00,0.68355,0.68399,0.68351,0.68385,423699997.0
2006-12-01 11:50:00,0.68386,0.68387,0.68323,0.68371,452399997.0
2006-12-01 11:55:00,0.6837,0.68411,0.6837,0.68392,466799997.0
2006-12-01 12:00:00,0.68397,0.684,0.68329,0.68348,422500000.0
2006-12-01 12:05:00,0.6835,0.6836,0.68337,0.68338,396700002.0
2006-12-01 12:10:00,0.68326,0.68326,0.68291,0.68312,409500001.0
2006-12-01 12:15:00,0.68305,0.68315,0.68275,0.6828,416400001.0
2006-12-01 12:20:00,0.68291,0.68308,0.68266,0.68274,481799998.0
2006-12-01 12:25:00,0.68278,0.68329,0.68272,0.68329,315999999.0
2006-12-01 12:30:00,0.68341,0.68371,0.68331,0.6834,418599997.0
2006-12-01 12:35:00,0.6834,0.68348,0.68308,0.6831,426100004.0
2006-12-01 12:40:00,0.68307,0.68322,0.68286,0.68297,304000000.0
2006-12-01 12:45:00,0.68295,0.68318,0.68288,0.68311,268200000.0
2006-12-01 12:50:00,0.68314,0.68342,0.68298,0.68342,500100000.0
2006-12-01 12:55:00,0.68335,0.68354,0.68317,0.68325,380800001.0
2006-12-01 13:00:00,0.68321,0.68344,0.68305,0.68337,489100003.0
2006-12-01 13:05:00,0.68327,0.68354,0.68304,0.68312,373899997.0
2006-12-01 13:10:00,0.68321,0.68332,0.68315,0.68323,445199999.0
2006-12-01 13:15:00,0.68324,0.68357,0.68312,0.6835,378900000.0
2006-12-01 13:20:00,0.68342,0.68375,0.68333,0.6835,428600000.0
2006-12-01 13:25:00,0.68368,0.68389,0.68331,0.68336,428600004.0
2006-12-01 13:30:00,0.68315,0.68386,0.68315,0.68366,582200005.0
2006-12-01 13:35:00,0.68382,0.68394,0.68323,0.68343,516700000.0
2006-12-01 13:40:00,0.68356,0.68442,0.68345,0.68411,523800001.0
2006-12-01 13:45:00,0.68393,0.68418,0.68332,0.6839,445399996.0
2006-12-01 13:50:00,0.68385,0.68402,0.6838,0.68388,427999999.0
2006-12-01 13:55:00,0.68388,0.68409,0.68344,0.68358,363699998.0
2006-12-01 14:00:00,0.68369,0.6841,0.6835,0.68407,329499999.0
2006-12-01 14:05:00,0.68404,0.68413,0.68381,0.68405,455200000.0
2006-12-01 14:10:00,0.68415,0.68422,0.68354,0.6837,442400000.0
2006-12-01 14:15:00,0.68372,0.68393,0.68351,0.68363,462800003.0
2006-12-01 14:20:00,0.68363,0.68377,0.68319,0.68325,387399996.0
2006-12-01 14:25:00,0.68333,0.68389,0.68329,0.6838,390099999.0
2006-12-01 14:30:00,0.68388,0.684,0.68361,0.6839,420299999.0
2006-12-01 14:35:00,0.68383,0.68397,0.68368,0.68392,322599999.0
2006-12-01 14:40:00,0.68395,0.68411,0.68378,0.68405,357499998.0
2006-12-01 14:45:00,0.684,0.68408,0.68389,0.68392,435400002.0
2006-12-01 14:50:00,0.68386,0.6839,0.68358,0.68385,218300000.0
2006-12-01 14:55:00,0.68378,0.68386,0.68365,0.68375,342000000.0
2006-12-01 15:00:00,0.68375,0.68413,0.6837,0.68413,435700002.0
2006-12-01 15:05:00,0.6841,0.68416,0.68365,0.68375,477500000.0
2006-12-01 15:10:00,0.68382,0.68389,0.68312,0.68328,355200003.0
2006-12-01 15:15:00,0.68328,0.68342,0.68305,0.68316,376000002.0
2006-12-01 15:20:00,0.68313,0.68356,0.68308,0.68344,408099997.0
2006-12-01 15:25:00,0.68353,0.68355,0.68322,0.68336,424000004.0
2006-12-01 15:30:00,0.68345,0.68348,0.68326,0.68341,221000002.0
2006-12-01 15:35:00,0.68347,0.68367,0.68343,0.68359,364900001.0
2006-12-01 15:40:00,0.68357,0.68378,0.68352,0.68371,318100002.0
2006-12-01 15:45:00,0.6837,0.68402,0.68352,0.684,259900000.0
2006-12-01 15:50:00,0.68392,0.68422,0.6839,0.68413,452699995.0
2006-12-01 15:55:00,0.68422,0.68431,0.6841,0.68427,287700002.0
2006-12-01 16:00:00,0.68414,0.68442,0.68392,0.68442,330200001.0
2006-12-01 16:05:00,0.68445,0.68454,0.68408,0.68425,426699996.0
2006-12-01 16:10:00,0.68435,0.68447,0.68408,0.68445,272799998.0
2006-12-01 16:15:00,0.68432,0.68453,0.68405,0.68441,623700000.0
2006-12-01 16:20:00,0.68454,0.68501,0.68441,0.68449,445899996.0
2006-12-01 16:25:00,0.68449,0.6846,0.68411,0.68416,429299997.0
2006-12-01 16:30:00,0.68412,0.68427,0.68389,0.68417,549400001.0
2006-12-01 16:35:00,0.6842,0.68443,0.6841,0.68429,291999999.0
2006-12-01 16:40:00,0.68424,0.68426,0.68407,0.6841,429300002.0
2006-12-01 16:45:00,0.68423,0.68467,0.68413,0.68456,426999998.0
2006-12-01 16:50:00,0.68448,0.68463,0.68415,0.68424,534999997.0
2006-12-01 16:55:00,0.68421,0.68465,0.68421,0.68452,471799999.0
2006-12-01 17:00:00,0.68479,0.68681,0.68467,0.68596,522500003.0
2006-12-01 17:05:00,0.68612,0.687,0.6857,0.687,511899998.0
2006-12-01 17:10:00,0.68686,0.68698,0.68586,0.68618,399899999.0
2006-12-01 17:15:00,0.686,0.6864,0.6857,0.68624,423500001.0
2006-12-01 17:20:00,0.68646,0.68686,0.68607,0.68675,341200001.0
2006-12-01 17:25:00,0.68658,0.68661,0.68612,0.68643,449600001.0
2006-12-01 17:30:00,0.68642,0.68664,0.686,0.686,326600000.0
2006-12-01 17:35:00,0.68581,0.68619,0.68579,0.6859,434400001.0
2006-12-01 17:40:00,0.68594,0.686,0.68529,0.6857,534200001.0
2006-12-01 17:45:00,0.68565,0.68599,0.68525,0.68592,564199997.0
2006-12-01 17:50:00,0.68591,0.68606,0.68574,0.68575,576400001.0
2006-12-01 17:55:00,0.68568,0.68573,0.68516,0.68557,520799997.0
2006-12-01 18:00:00,0.68541,0.68554,0.68508,0.6852,803599999.0
2006-12-01 18:05:00,0.68523,0.68539,0.68486,0.68505,987699997.0
2006-12-01 18:10:00,0.68502,0.68517,0.68474,0.68491,559500003.0
2006-12-01 18:15:00,0.68478,0.68511,0.68422,0.6845,1135799999.0
2006-12-01 18:20:00,0.68444,0.6847,0.68425,0.68443,986899993.0
2006-12-01 18:25:00,0.68442,0.6845,0.68352,0.68361,1008699996.0
2006-12-01 18:30:00,0.68372,0.68374,0.68307,0.68334,655899997.0
2006-12-01 18:35:00,0.68337,0.6837,0.68316,0.68369,780100001.0
2006-12-01 18:40:00,0.68367,0.68426,0.68348,0.68407,1267799999.0
2006-12-01 18:45:00,0.6841,0.68416,0.68383,0.684,1050800001.0
2006-12-01 18:50:00,0.68389,0.68418,0.68377,0.68377,428800001.0
2006-12-01 18:55:00,0.68381,0.68401,0.6836,0.68393,640600002.0
2006-12-01 19:00:00,0.68391,0.68431,0.68389,0.68407,638299997.0
2006-12-01 19:05:00,0.68419,0.68431,0.68385,0.684,849499997.0
2006-12-01 19:10:00,0.68408,0.68435,0.68408,0.68422,466499998.0
2006-12-01 19:15:00,0.6842,0.68478,0.68413,0.6846,459800001.0
2006-12-01 19:20:00,0.68448,0.68476,0.68433,0.68466,598300000.0
2006-12-01 19:25:00,0.68475,0.68505,0.6847,0.68494,527099996.0
2006-12-01 19:30:00,0.685,0.6851,0.6848,0.68506,497299999.0
2006-12-01 19:35:00,0.68507,0.68521,0.68465,0.68517,832499998.0
2006-12-01 19:40:00,0.68529,0.68529,0.68497,0.68505,466799998.0
2006-12-01 19:45:00,0.68505,0.68581,0.68498,0.68551,423199996.0
2006-12-01 19:50:00,0.6857,0.6864,0.68553,0.68635,669899999.0
2006-12-01 19:55:00,0.68624,0.6864,0.68587,0.68587,837500003.0
2006-12-01 20:00:00,0.68605,0.68644,0.68589,0.68638,686299996.0
2006-12-01 20:05:00,0.68634,0.68634,0.68562,0.68595,797399997.0
2006-12-01 20:10:00,0.68596,0.68609,0.68564,0.68596,470500002.0
2006-12-01 20:15:00,0.68585,0.68609,0.68574,0.68585,907999998.0
2006-12-01 20:20:00,0.68585,0.686,0.68561,0.68587,526599998.0
2006-12-01 20:25:00,0.68589,0.6866,0.68582,0.68636,568499999.0
2006-12-01 20:30:00,0.68633,0.6866,0.68624,0.68655,860000003.0
2006-12-01 20:35:00,0.68655,0.68699,0.6864,0.68699,731100000.0
2006-12-01 20:40:00,0.68697,0.68779,0.6869,0.6869,693599999.0
2006-12-01 20:45:00,0.68701,0.68723,0.68684,0.68693,401000001.0
2006-12-01 20:50:00,0.68689,0.68707,0.68679,0.68702,821499996.0
2006-12-01 20:55:00,0.68692,0.6874,0.68675,0.68737,663100002.0
2006-12-01 21:00:00,0.68737,0.68827,0.68724,0.68823,604499998.0
2006-12-01 21:05:00,0.68831,0.68831,0.68786,0.68804,603400000.0
2006-12-01 21:10:00,0.688,0.68805,0.68772,0.68782,545600003.0
2006-12-01 21:15:00,0.68783,0.68795,0.68775,0.68782,793699998.0
2006-12-01 21:20:00,0.68791,0.68822,0.68788,0.68813,642100003.0
2006-12-01 21:25:00,0.68804,0.68832,0.68798,0.68822,493299997.0
2006-12-01 21:30:00,0.6883,0.68835,0.68807,0.6881,429799993.0
2006-12-01 21:35:00,0.68816,0.68821,0.6879,0.68802,806499997.0
2006-12-01 21:40:00,0.68802,0.68817,0.6877,0.6877,509300001.0
2006-12-01 21:45:00,0.6879,0.688,0.68752,0.68754,394399999.0
2006-12-01 21:50:00,0.68756,0.68782,0.68736,0.68753,467299998.0
2006-12-01 21:55:00,0.68749,0.68754,0.68718,0.68737,505999999.0
2006-12-01 22:00:00,0.68744,0.68758,0.68732,0.6874,508499997.0
2006-12-01 22:05:00,0.68728,0.68747,0.68709,0.6873,462800003.0
2006-12-01 22:10:00,0.6873,0.68747,0.68708,0.68747,473399998.0
2006-12-01 22:15:00,0.68748,0.68748,0.68694,0.68694,382399998.0
2006-12-01 22:20:00,0.68687,0.68709,0.68648,0.6869,683799999.0
2006-12-01 22:25:00,0.68677,0.68696,0.68661,0.6867,424500001.0
2006-12-01 22:30:00,0.68668,0.6867,0.68606,0.6863,506900002.0
2006-12-01 22:35:00,0.68633,0.68657,0.68614,0.68657,527900004.0
2006-12-01 22:40:00,0.6865,0.6866,0.68635,0.68642,586299997.0
2006-12-01 22:45:00,0.68669,0.68687,0.68634,0.68642,508600003.0
2006-12-01 22:50:00,0.68645,0.68676,0.68615,0.68645,676999997.0
2006-12-01 22:55:00,0.68645,0.68663,0.68637,0.68643,625900004.0
2006-12-01 23:00:00,0.68657,0.68673,0.68635,0.68636,385300001.0
2006-12-01 23:05:00,0.6864,0.68668,0.68635,0.68665,412900000.0
2006-12-01 23:10:00,0.68659,0.68672,0.68653,0.68655,313200000.0
2006-12-01 23:15:00,0.6865,0.68655,0.68635,0.6865,343199999.0
2006-12-01 23:20:00,0.68655,0.6866,0.68626,0.68655,300999997.0
2006-12-01 23:25:00,0.68653,0.68678,0.6864,0.68673,382000000.0
2006-12-01 23:30:00,0.68665,0.68687,0.68663,0.68673,384399997.0
2006-12-01 23:35:00,0.68668,0.6869,0.68651,0.68685,452399999.0
2006-12-01 23:40:00,0.68686,0.68706,0.68671,0.68689,434399998.0
2006-12-01 23:45:00,0.68711,0.68775,0.68711,0.6874,357399998.0
2006-12-01 23:50:00,0.68741,0.6879,0.68741,0.68785,391099998.0
2006-12-01 23:55:00,0.68785,0.68785,0.68761,0.68761,466099997.0
2006-12-04 00:00:00,0.6876,0.6878,0.6876,0.6877,226400000.0
2006-12-04 00:05:00,0.6876,0.6878,0.6876,0.6876,113200000.0
2006-12-04 00:10:00,0.6878,0.6878,0.6875,0.6878,283000000.0
2006-12-04 00:15:00,0.6879,0.6886,0.6879,0.6886,283000000.0
2006-12-04 00:20:00,0.6885,0.6887,0.6883,0.6885,169800000.0
2006-12-04 00:25:00,0.6884,0.6884,0.6882,0.6883,226400000.0
2006-12-04 00:30:00,0.6882,0.6882,0.6875,0.6877,226400000.0
2006-12-04 00:35:00,0.6876,0.6876,0.6871,0.6871,113200000.0
2006-12-04 00:40:00,0.6869,0.6871,0.6869,0.6871,169800000.0
2006-12-04 00:45:00,0.6869,0.6873,0.6869,0.6872,226400000.0
2006-12-04 00:50:00,0.6873,0.6875,0.6873,0.6874,113200000.0
2006-12-04 00:55:00,0.6873,0.6874,0.6872,0.6872,226400000.0
2006-12-04 01:00:00,0.6871,0.6871,0.6865,0.6867,283000000.0
2006-12-04 01:05:00,0.6866,0.6866,0.6865,0.6866,169800000.0
2006-12-04 01:10:00,0.6867,0.6868,0.6867,0.6867,113200000.0
2006-12-04 01:15:00,0.6868,0.6871,0.6867,0.6871,113200000.0
2006-12-04 01:20:00,0.6869,0.6872,0.6869,0.6872,169800000.0
2006-12-04 01:25:00,0.6871,0.6871,0.6867,0.6867,226400000.0
2006-12-04 01:30:00,0.6868,0.6869,0.6867,0.6867,169800000.0
2006-12-04 01:35:00,0.6866,0.6868,0.6866,0.6867,113200000.0
2006-12-04 01:40:00,0.6866,0.6867,0.6865,0.6867,169800000.0
2006-12-04 01:50:00,0.6866,0.6867,0.6865,0.6865,113200000.0
2006-12-04 01:55:00,0.6866,0.6867,0.6866,0.6866,56600000.0
2006-12-04 02:00:00,0.68702,0.68702,0.68625,0.6864,396399999.0
2006-12-04 02:05:00,0.68653,0.68654,0.6863,0.68646,333300002.0
2006-12-04 02:10:00,0.68659,0.68686,0.68644,0.68655,319700002.0
2006-12-04 02:15:00,0.68646,0.68698,0.68646,0.68687,400400001.0
2006-12-04 02:20:00,0.68694,0.68712,0.68675,0.68693,516499997.0
2006-12-04 02:25:00,0.68696,0.68696,0.6865,0.68652,395800002.0
2006-12-04 02:30:00,0.68662,0.68672,0.68641,0.68652,287799997.0
2006-12-04 02:35:00,0.68647,0.68659,0.68631,0.68642,402899998.0
2006-12-04 02:40:00,0.68629,0.68653,0.68621,0.68643,338499998.0
2006-12-04 02:45:00,0.68648,0.68655,0.68626,0.68645,441900003.0
2006-12-04 02:50:00,0.68654,0.68661,0.68633,0.68633,428700000.0
2006-12-04 02:55:00,0.68634,0.6864,0.68605,0.68605,421500002.0
2006-12-04 03:00:00,0.68605,0.68647,0.68605,0.68631,391599999.0
2006-12-04 03:05:00,0.68625,0.68655,0.68625,0.68648,482100000.0
2006-12-04 03:10:00,0.68616,0.68642,0.6857,0.68592,396899999.0
2006-12-04 03:15:00,0.68599,0.68609,0.68574,0.68586,517599998.0
2006-12-04 03:20:00,0.68588,0.68588,0.68543,0.68557,373299999.0
2006-12-04 03:25:00,0.6856,0.6859,0.68541,0.68553,244499999.0
2006-12-04 03:30:00,0.68555,0.68577,0.68541,0.68557,288700000.0
2006-12-04 03:35:00,0.68567,0.68589,0.68551,0.68557,338600002.0
2006-12-04 03:40:00,0.68553,0.68595,0.68553,0.68578,475399999.0
2006-12-04 03:45:00,0.68584,0.68603,0.68546,0.68595,518699998.0
2006-12-04 03:50:00,0.68588,0.6862,0.68574,0.6862,324600000.0
2006-12-04 03:55:00,0.68607,0.68612,0.68583,0.68593,436600000.0
2006-12-04 04:00:00,0.68588,0.68612,0.68588,0.68598,346300001.0
2006-12-04 04:05:00,0.68594,0.68637,0.68594,0.68625,402299998.0
2006-12-04 04:10:00,0.68617,0.6863,0.68608,0.68611,484700000.0
2006-12-04 04:15:00,0.68618,0.68645,0.68602,0.68615,493499996.0
2006-12-04 04:20:00,0.68608,0.68646,0.68602,0.68631,472999997.0
2006-12-04 04:25:00,0.68638,0.68677,0.68631,0.68672,275800002.0
2006-12-04 04:30:00,0.68667,0.68697,0.68637,0.68674,487599998.0
2006-12-04 04:35:00,0.68681,0.68702,0.68652,0.68685,449099999.0
2006-12-04 04:40:00,0.68684,0.68708,0.68676,0.68686,287600000.0
2006-12-04 04:45:00,0.68686,0.68756,0.68686,0.68752,495900000.0
2006-12-04 04:50:00,0.68749,0.68766,0.68728,0.68758,456100004.0
2006-12-04 04:55:00,0.6876,0.68828,0.68757,0.6881,498900002.0
2006-12-04 05:00:00,0.68812,0.68828,0.68797,0.68797,420099997.0
2006-12-04 05:05:00,0.68812,0.68848,0.68793,0.68832,546199996.0
2006-12-04 05:10:00,0.68833,0.68843,0.68794,0.68808,490099996.0
2006-12-04 05:15:00,0.68805,0.68817,0.68788,0.68804,508299999.0
2006-12-04 05:20:00,0.68797,0.68812,0.68766,0.6878,333299999.0
2006-12-04 05:25:00,0.68775,0.68788,0.68723,0.68768,561800000.0
2006-12-04 05:30:00,0.68755,0.68755,0.68725,0.68733,342599998.0
2006-12-04 05:35:00,0.68736,0.68736,0.68697,0.68714,440699995.0
2006-12-04 05:40:00,0.68718,0.68739,0.68705,0.68728,402099998.0
2006-12-04 05:45:00,0.68723,0.68746,0.68712,0.68737,314200001.0
2006-12-04 05:50:00,0.68735,0.6877,0.68724,0.68758,384800000.0
2006-12-04 05:55:00,0.68758,0.68762,0.68737,0.6875,386699999.0
2006-12-04 06:00:00,0.68726,0.68754,0.68709,0.68729,488199997.0
2006-12-04 06:05:00,0.68738,0.68753,0.6872,0.68745,476800000.0
2006-12-04 06:10:00,0.68742,0.68753,0.68722,0.68722,420900001.0
2006-12-04 06:15:00,0.68724,0.68747,0.68696,0.68747,498699997.0
2006-12-04 06:20:00,0.68739,0.6875,0.68707,0.68747,465799998.0
2006-12-04 06:25:00,0.68742,0.68763,0.68733,0.68761,440199996.0
2006-12-04 06:30:00,0.68755,0.68765,0.6874,0.68756,417899997.0
2006-12-04 06:35:00,0.68748,0.68765,0.68743,0.6876,348000004.0
2006-12-04 06:40:00,0.68754,0.68765,0.68745,0.68763,424499999.0
2006-12-04 06:45:00,0.68763,0.68764,0.68743,0.68743,381599997.0
2006-12-04 06:50:00,0.68755,0.68756,0.68725,0.6875,343600000.0
2006-12-04 06:55:00,0.68736,0.68758,0.68718,0.68755,570700001.0
2006-12-04 07:00:00,0.68741,0.68755,0.68741,0.68755,207900003.0
2006-12-04 07:05:00,0.68762,0.68762,0.6872,0.68745,542099999.0
2006-12-04 07:10:00,0.68745,0.68751,0.68715,0.6874,272000000.0
2006-12-04 07:15:00,0.68738,0.68752,0.68724,0.68727,303199998.0
2006-12-04 07:20:00,0.68737,0.6876,0.68732,0.68732,343599999.0
2006-12-04 07:25:00,0.68745,0.68784,0.68727,0.68784,400599999.0
2006-12-04 07:30:00,0.68774,0.68837,0.68765,0.68835,482600005.0
2006-12-04 07:35:00,0.68836,0.68853,0.68821,0.68832,562399998.0
2006-12-04 07:40:00,0.68824,0.68839,0.68798,0.6881,438599999.0
2006-12-04 07:45:00,0.68812,0.68843,0.68787,0.6883,459699996.0
2006-12-04 07:50:00,0.68829,0.68841,0.68801,0.68801,423300001.0
2006-12-04 07:55:00,0.68793,0.68816,0.68788,0.68808,405299996.0
2006-12-04 08:00:00,0.68801,0.68828,0.68766,0.68786,442799999.0
2006-12-04 08:05:00,0.68786,0.68801,0.68765,0.68781,445600004.0
2006-12-04 08:10:00,0.68782,0.68792,0.68752,0.68755,340299999.0
2006-12-04 08:15:00,0.68755,0.68774,0.68743,0.68766,406300001.0
2006-12-04 08:20:00,0.68755,0.68766,0.68703,0.68712,589199998.0
2006-12-04 08:25:00,0.68707,0.68794,0.68707,0.68782,373600000.0
2006-12-04 08:30:00,0.68786,0.6879,0.68711,0.68726,282200001.0
2006-12-04 08:35:00,0.68722,0.68738,0.68705,0.68729,248899999.0
2006-12-04 08:40:00,0.68728,0.68755,0.68723,0.68741,391600000.0
2006-12-04 08:45:00,0.68748,0.68755,0.6874,0.68743,216400001.0
2006-12-04 08:50:00,0.68746,0.68754,0.6872,0.68734,466900002.0
2006-12-04 08:55:00,0.68741,0.68744,0.68703,0.68726,488599999.0
2006-12-04 09:00:00,0.68721,0.68742,0.68691,0.68703,427100001.0
2006-12-04 09:05:00,0.68705,0.68709,0.68658,0.68661,475299999.0
2006-12-04 09:10:00,0.68657,0.68662,0.68637,0.68654,488999998.0
2006-12-04 09:15:00,0.68653,0.6867,0.68626,0.6867,584900003.0
2006-12-04 09:20:00,0.68672,0.68692,0.68663,0.68683,404800000.0
2006-12-04 09:25:00,0.68684,0.68721,0.68662,0.68721,350000002.0
2006-12-04 09:30:00,0.68734,0.68802,0.68723,0.68761,433500000.0
2006-12-04 09:35:00,0.68758,0.68801,0.68728,0.68741,389000001.0
2006-12-04 09:40:00,0.68735,0.68773,0.68716,0.68762,594300001.0
2006-12-04 09:45:00,0.68752,0.68794,0.68747,0.68767,470999995.0
2006-12-04 09:50:00,0.68752,0.68755,0.68715,0.68731,271700001.0
2006-12-04 09:55:00,0.68717,0.6872,0.68693,0.68718,348700000.0
2006-12-04 10:00:00,0.68713,0.68723,0.68685,0.68685,330800002.0
2006-12-04 10:05:00,0.68688,0.68716,0.68665,0.68686,587400002.0
2006-12-04 10:10:00,0.68675,0.68675,0.68644,0.68651,431800002.0
2006-12-04 10:15:00,0.68649,0.68682,0.68649,0.68678,467199995.0
2006-12-04 10:20:00,0.68677,0.68687,0.68637,0.68648,423499999.0
2006-12-04 10:25:00,0.68642,0.68674,0.68632,0.68659,440400001.0
2006-12-04 10:30:00,0.68663,0.6872,0.68654,0.6872,251499999.0
2006-12-04 10:35:00,0.68722,0.68778,0.68715,0.68771,546800000.0
2006-12-04 10:40:00,0.68788,0.68829,0.68772,0.68802,382800002.0
2006-12-04 10:45:00,0.68805,0.68811,0.68785,0.68797,465299998.0
2006-12-04 10:50:00,0.68795,0.68808,0.68754,0.68808,402000001.0
2006-12-04 10:55:00,0.68815,0.68833,0.68802,0.68824,340799999.0
2006-12-04 11:00:00,0.68824,0.68838,0.68772,0.68791,603499996.0
2006-12-04 11:05:00,0.68815,0.68815,0.68795,0.68802,440500000.0
2006-12-04 11:10:00,0.68792,0.68814,0.68784,0.68806,540400001.0
2006-12-04 11:15:00,0.68811,0.68811,0.68765,0.6878,589100002.0
2006-12-04 11:20:00,0.6878,0.68802,0.68767,0.68782,565199996.0
2006-12-04 11:25:00,0.68784,0.68799,0.68775,0.68775,437000005.0
2006-12-04 11:30:00,0.68781,0.68794,0.68771,0.68778,368900000.0
2006-12-04 11:35:00,0.68783,0.68803,0.68778,0.68783,482099999.0
2006-12-04 11:40:00,0.68776,0.68817,0.68776,0.68802,522199997.0
2006-12-04 11:45:00,0.68797,0.68838,0.68795,0.68808,453500002.0
2006-12-04 11:50:00,0.68807,0.68815,0.68797,0.6881,328800000.0
2006-12-04 11:55:00,0.68806,0.68818,0.688,0.68802,367800001.0
2006-12-04 12:00:00,0.68797,0.68823,0.6879,0.68811,394199997.0
2006-12-04 12:05:00,0.68809,0.68832,0.68806,0.68827,421799997.0
2006-12-04 12:10:00,0.6882,0.68832,0.68763,0.68763,494099996.0
2006-12-04 12:15:00,0.68773,0.68784,0.68692,0.68705,392799995.0
2006-12-04 12:20:00,0.68708,0.68724,0.68641,0.68641,474399998.0
2006-12-04 12:25:00,0.68649,0.6868,0.68649,0.68667,510900001.0
2006-12-04 12:30:00,0.68654,0.6868,0.6862,0.68621,610599993.0
2006-12-04 12:35:00,0.68619,0.68634,0.68583,0.68621,409299998.0
2006-12-04 12:40:00,0.6862,0.68629,0.68558,0.68558,411800001.0
2006-12-04 12:45:00,0.68567,0.68594,0.68545,0.6857,490400001.0
2006-12-04 12:50:00,0.68558,0.68584,0.68499,0.68536,407100001.0
2006-12-04 12:55:00,0.68526,0.68552,0.68521,0.68545,403700000.0
2006-12-04 13:00:00,0.68539,0.68556,0.6851,0.6855,509499998.0
2006-12-04 13:05:00,0.68551,0.68605,0.68532,0.68564,343899998.0
2006-12-04 13:10:00,0.68581,0.68585,0.68565,0.6857,393700003.0
2006-12-04 13:15:00,0.68575,0.68607,0.68566,0.68595,280400002.0
2006-12-04 13:20:00,0.68607,0.68672,0.68605,0.68605,467300001.0
2006-12-04 13:25:00,0.68616,0.68648,0.68613,0.68626,514900000.0
2006-12-04 13:30:00,0.68615,0.68638,0.68613,0.68632,433200000.0
2006-12-04 13:35:00,0.68634,0.68685,0.68617,0.68669,517400001.0
2006-12-04 13:40:00,0.68667,0.68724,0.68647,0.68693,461200000.0
2006-12-04 13:45:00,0.68699,0.68705,0.68672,0.6868,488500001.0
2006-12-04 13:50:00,0.68664,0.68728,0.68662,0.68719,481999999.0
2006-12-04 13:55:00,0.68698,0.68725,0.68697,0.687,445900002.0
2006-12-04 14:00:00,0.68704,0.6872,0.68676,0.68707,507500000.0
2006-12-04 14:05:00,0.68708,0.68717,0.687,0.68705,415899998.0
2006-12-04 14:10:00,0.68728,0.68763,0.68712,0.68759,402799997.0
2006-12-04 14:15:00,0.68759,0.68768,0.68737,0.68746,529099999.0
2006-12-04 14:20:00,0.68737,0.68755,0.68722,0.68745,375300000.0
2006-12-04 14:25:00,0.6875,0.68773,0.68735,0.68748,337799995.0
2006-12-04 14:30:00,0.68751,0.68765,0.68742,0.68765,453200000.0
2006-12-04 14:35:00,0.6876,0.68767,0.68727,0.68729,327600001.0
2006-12-04 14:40:00,0.68728,0.68734,0.68704,0.68726,408700003.0
2006-12-04 14:45:00,0.6872,0.6873,0.6871,0.6871,531299999.0
2006-12-04 14:50:00,0.68714,0.68721,0.68682,0.68705,377499997.0
2006-12-04 14:55:00,0.68697,0.68701,0.68666,0.68682,424300004.0
2006-12-04 15:00:00,0.68682,0.68694,0.68667,0.6869,495900003.0
2006-12-04 15:05:00,0.68686,0.68729,0.68683,0.68723,507799996.0
2006-12-04 15:10:00,0.68725,0.68733,0.68702,0.68707,417300001.0
2006-12-04 15:15:00,0.68697,0.68708,0.68683,0.68694,525100001.0
2006-12-04 15:20:00,0.68695,0.68708,0.68673,0.68687,413100001.0
2006-12-04 15:25:00,0.68692,0.68692,0.68653,0.68659,503899998.0
2006-12-04 15:30:00,0.68657,0.68668,0.68595,0.68612,470200003.0
2006-12-04 15:35:00,0.68614,0.68639,0.68602,0.68639,464899998.0
2006-12-04 15:40:00,0.68637,0.68643,0.68615,0.68618,379399997.0
2006-12-04 15:45:00,0.6861,0.68633,0.68605,0.68625,412400003.0
2006-12-04 15:50:00,0.68621,0.68636,0.686,0.68625,469599994.0
2006-12-04 15:55:00,0.68627,0.68676,0.68608,0.68672,369599999.0
2006-12-04 16:00:00,0.68659,0.68673,0.68644,0.68655,452999999.0
2006-12-04 16:05:00,0.6866,0.68667,0.6863,0.6865,386999998.0
2006-12-04 16:10:00,0.68652,0.68668,0.68632,0.68652,403099999.0
2006-12-04 16:15:00,0.68643,0.68708,0.68643,0.68683,348999998.0
2006-12-04 16:20:00,0.68689,0.68702,0.68645,0.68655,446700000.0
2006-12-04 16:25:00,0.68656,0.68668,0.68612,0.68634,444100006.0
2006-12-04 16:30:00,0.68626,0.68641,0.68594,0.68594,585000000.0
2006-12-04 16:35:00,0.68588,0.68631,0.68571,0.6862,380700000.0
2006-12-04 16:40:00,0.68629,0.68685,0.68629,0.68667,278400005.0
2006-12-04 16:45:00,0.68672,0.68674,0.68655,0.68657,472500000.0
2006-12-04 16:50:00,0.68653,0.68668,0.68639,0.68667,602799997.0
2006-12-04 16:55:00,0.68664,0.68702,0.68639,0.68641,438499995.0
2006-12-04 17:00:00,0.68639,0.68658,0.68622,0.68638,380800002.0
2006-12-04 17:05:00,0.68651,0.68671,0.6864,0.68667,334800000.0
2006-12-04 17:10:00,0.68668,0.68672,0.68631,0.68655,404199996.0
2006-12-04 17:15:00,0.68655,0.68693,0.68647,0.6866,318299997.0
2006-12-04 17:20:00,0.68676,0.68681,0.68649,0.6868,304700001.0
2006-12-04 17:25:00,0.6868,0.68704,0.68665,0.68681,424100000.0
2006-12-04 17:30:00,0.68683,0.68735,0.68658,0.68719,451400002.0
2006-12-04 17:35:00,0.68731,0.68736,0.68671,0.68707,546799998.0
2006-12-04 17:40:00,0.68692,0.68708,0.68679,0.68702,424599997.0
2006-12-04 17:45:00,0.68715,0.68776,0.68702,0.68776,428600001.0
2006-12-04 17:50:00,0.68766,0.68777,0.68748,0.68748,529300003.0
2006-12-04 17:55:00,0.68753,0.6881,0.68753,0.68807,488999998.0
2006-12-04 18:00:00,0.68799,0.68807,0.68777,0.68797,751300001.0
2006-12-04 18:05:00,0.68812,0.68839,0.68792,0.68808,900999999.0
2006-12-04 18:10:00,0.68812,0.6884,0.68803,0.68814,627499993.0
2006-12-04 18:15:00,0.68816,0.68904,0.68816,0.68903,1305500002.0
2006-12-04 18:20:00,0.68914,0.68943,0.68871,0.68925,903200004.0
2006-12-04 18:25:00,0.68922,0.68932,0.68903,0.68922,1067599994.0
2006-12-04 18:30:00,0.6892,0.68999,0.68914,0.68983,627399998.0
2006-12-04 18:35:00,0.68992,0.68992,0.68944,0.68948,896499998.0
2006-12-04 18:40:00,0.68957,0.68964,0.68927,0.68944,1464499995.0
2006-12-04 18:45:00,0.68947,0.68949,0.68918,0.68935,1117500000.0
2006-12-04 18:50:00,0.68939,0.68948,0.68921,0.68933,406200001.0
2006-12-04 18:55:00,0.68938,0.69022,0.68925,0.69022,559099994.0
2006-12-04 19:00:00,0.69023,0.69034,0.68994,0.69015,569899997.0
2006-12-04 19:05:00,0.69015,0.6903,0.68978,0.6903,773499997.0
2006-12-04 19:10:00,0.69038,0.69045,0.69001,0.69009,519200008.0
2006-12-04 19:15:00,0.69012,0.69021,0.68974,0.68984,463100000.0
2006-12-04 19:20:00,0.68977,0.68994,0.68965,0.6899,538600001.0
2006-12-04 19:25:00,0.68992,0.69,0.68965,0.68971,532699999.0
2006-12-04 19:30:00,0.6898,0.68987,0.68949,0.68973,482300001.0
2006-12-04 19:35:00,0.68972,0.68975,0.68955,0.6896,715600000.0
2006-12-04 19:40:00,0.68965,0.68975,0.68941,0.68969,487999997.0
2006-12-04 19:45:00,0.68969,0.68988,0.68955,0.68955,473199997.0
2006-12-04 19:50:00,0.68968,0.68978,0.68957,0.68972,726699996.0
2006-12-04 19:55:00,0.68965,0.6899,0.68963,0.68983,886000000.0
2006-12-04 20:00:00,0.68975,0.6899,0.68965,0.68969,805200006.0
2006-12-04 20:05:00,0.68966,0.68988,0.68949,0.6897,826599996.0
2006-12-04 20:10:00,0.68966,0.68975,0.68901,0.6894,504399998.0
2006-12-04 20:15:00,0.68942,0.68948,0.68906,0.68922,820600000.0
2006-12-04 20:20:00,0.68927,0.68971,0.68905,0.68971,457000000.0
2006-12-04 20:25:00,0.6897,0.6897,0.6893,0.68942,530200002.0
2006-12-04 20:30:00,0.68945,0.6895,0.68924,0.68936,864699999.0
2006-12-04 20:35:00,0.68935,0.68952,0.6891,0.68943,650800001.0
2006-12-04 20:40:00,0.68942,0.68955,0.68935,0.68955,567199995.0
2006-12-04 20:45:00,0.6895,0.68955,0.68923,0.68937,405700000.0
2006-12-04 20:50:00,0.6894,0.68948,0.68925,0.68937,732300001.0
2006-12-04 20:55:00,0.68934,0.68948,0.68903,0.68904,622400003.0
2006-12-04 21:00:00,0.689,0.689,0.68826,0.68875,598400001.0
2006-12-04 21:05:00,0.68885,0.689,0.68875,0.68892,630500000.0
2006-12-04 21:10:00,0.68887,0.68918,0.68883,0.68908,325799998.0
2006-12-04 21:15:00,0.6891,0.6892,0.68886,0.6891,724900002.0
2006-12-04 21:20:00,0.6891,0.68915,0.6889,0.68901,661300002.0
2006-12-04 21:25:00,0.68903,0.68922,0.68882,0.68913,521899996.0
2006-12-04 21:30:00,0.68922,0.68937,0.68902,0.68902,520099999.0
2006-12-04 21:35:00,0.68928,0.68961,0.6892,0.68944,743299998.0
2006-12-04 21:40:00,0.68946,0.68961,0.68932,0.68932,547899998.0
2006-12-04 21:45:00,0.6895,0.68955,0.6893,0.68938,539299996.0
2006-12-04 21:50:00,0.68943,0.68963,0.68924,0.6895,468800001.0
2006-12-04 21:55:00,0.6895,0.68958,0.68932,0.68956,379300001.0
2006-12-04 22:00:00,0.68955,0.6897,0.68943,0.6895,390900000.0
2006-12-04 22:05:00,0.68951,0.68983,0.68946,0.68965,547299999.0
2006-12-04 22:10:00,0.68968,0.68977,0.6894,0.6896,432700003.0
2006-12-04 22:15:00,0.68959,0.6898,0.68952,0.6897,541400000.0
2006-12-04 22:20:00,0.68975,0.68979,0.68942,0.68961,458200001.0
2006-12-04 22:25:00,0.68953,0.68968,0.68932,0.6895,468199997.0
2006-12-04 22:30:00,0.68947,0.68977,0.6894,0.68977,548199998.0
2006-12-04 22:35:00,0.68985,0.68995,0.68954,0.68995,404400000.0
2006-12-04 22:40:00,0.6899,0.68998,0.6897,0.68972,570400002.0
2006-12-04 22:45:00,0.68982,0.69,0.6897,0.6899,515500000.0
2006-12-04 22:50:00,0.69002,0.6901,0.68968,0.68997,648400000.0
2006-12-04 22:55:00,0.68995,0.69015,0.68982,0.68982,610300003.0
2006-12-04 23:00:00,0.68986,0.69013,0.68973,0.68995,506699997.0
2006-12-04 23:05:00,0.6899,0.69009,0.68977,0.68995,349599995.0
2006-12-04 23:10:00,0.68989,0.69001,0.68964,0.68999,497799995.0
2006-12-04 23:15:00,0.68994,0.68994,0.68964,0.68977,354799998.0
2006-12-04 23:20:00,0.68983,0.68983,0.68884,0.68925,359099998.0
2006-12-04 23:25:00,0.68931,0.68932,0.68911,0.6892,361300002.0
2006-12-04 23:30:00,0.68915,0.68927,0.68909,0.68912,337999996.0
2006-12-04 23:35:00,0.68915,0.6893,0.689,0.689,409500001.0
2006-12-04 23:40:00,0.68897,0.68948,0.68892,0.68948,379799998.0
2006-12-04 23:45:00,0.6896,0.68983,0.68936,0.68983,415299998.0
2006-12-04 23:50:00,0.68978,0.68992,0.68954,0.68979,327500002.0
2006-12-04 23:55:00,0.68978,0.68985,0.68959,0.68971,397599998.0
2006-12-05 00:00:00,0.6899,0.69014,0.68983,0.68983,387900002.0
2006-12-05 00:05:00,0.68981,0.68981,0.68943,0.6895,365800001.0
2006-12-05 00:10:00,0.68932,0.68958,0.68925,0.68945,422899994.0
2006-12-05 00:15:00,0.68943,0.6896,0.68932,0.6895,383699999.0
2006-12-05 00:20:00,0.68941,0.68963,0.68935,0.68936,318900003.0
2006-12-05 00:25:00,0.68958,0.6896,0.68931,0.68948,465899999.0
2006-12-05 00:30:00,0.68948,0.68979,0.68925,0.68973,502099999.0
2006-12-05 00:35:00,0.68964,0.68997,0.68963,0.68974,520099997.0
2006-12-05 00:40:00,0.68967,0.68984,0.68946,0.6895,379099997.0
2006-12-05 00:45:00,0.68939,0.69009,0.68939,0.69007,329399996.0
2006-12-05 00:50:00,0.69002,0.69002,0.68969,0.68996,320100000.0
2006-12-05 00:55:00,0.68992,0.68992,0.68928,0.68937,410800000.0
2006-12-05 01:00:00,0.68972,0.68986,0.68945,0.68964,298500000.0
2006-12-05 01:05:00,0.68962,0.68981,0.68944,0.68972,280999997.0
2006-12-05 01:10:00,0.68965,0.68984,0.68955,0.68957,431100000.0
2006-12-05 01:15:00,0.68963,0.68983,0.68954,0.6897,330900001.0
2006-12-05 01:20:00,0.6896,0.68967,0.68951,0.68957,348899995.0
2006-12-05 01:25:00,0.6895,0.68985,0.68945,0.68967,354999998.0
2006-12-05 01:30:00,0.68971,0.68972,0.68938,0.68972,311599998.0
2006-12-05 01:35:00,0.68978,0.68987,0.68956,0.68959,381700000.0
2006-12-05 01:40:00,0.68967,0.68972,0.68941,0.68952,429299997.0
2006-12-05 01:45:00,0.6895,0.68977,0.68949,0.68954,373099999.0
2006-12-05 01:50:00,0.6896,0.68982,0.68936,0.68953,357999998.0
2006-12-05 01:55:00,0.68942,0.68945,0.6891,0.68915,471900002.0
2006-12-05 02:00:00,0.68922,0.6894,0.68898,0.68914,462999998.0
2006-12-05 02:05:00,0.68912,0.68915,0.68894,0.68895,349999999.0
2006-12-05 02:10:00,0.6891,0.6891,0.68881,0.68887,297999998.0
2006-12-05 02:15:00,0.68883,0.68903,0.6883,0.68838,395099999.0
2006-12-05 02:20:00,0.68843,0.6888,0.68827,0.6886,500500002.0
2006-12-05 02:25:00,0.68867,0.6888,0.68852,0.68865,309199998.0
2006-12-05 02:30:00,0.68873,0.6889,0.68857,0.68875,357000002.0
2006-12-05 02:35:00,0.68872,0.68888,0.68849,0.68886,373799999.0
2006-12-05 02:40:00,0.68888,0.68927,0.6888,0.68919,331999997.0
2006-12-05 02:45:00,0.68925,0.68979,0.6891,0.68969,437099997.0
2006-12-05 02:50:00,0.68972,0.68972,0.68927,0.6893,506800004.0
2006-12-05 02:55:00,0.68919,0.68919,0.6883,0.68855,443699998.0
2006-12-05 03:00:00,0.68858,0.68869,0.68833,0.68845,404900001.0
2006-12-05 03:05:00,0.68838,0.68868,0.68835,0.68868,576500001.0
2006-12-05 03:10:00,0.68867,0.68886,0.68844,0.68868,339999998.0
2006-12-05 03:15:00,0.68861,0.68871,0.68827,0.68856,356200000.0
2006-12-05 03:20:00,0.68861,0.68865,0.6883,0.68842,411699999.0
2006-12-05 03:25:00,0.68836,0.68839,0.68764,0.68764,468599999.0
2006-12-05 03:30:00,0.68764,0.68803,0.68753,0.688,357800002.0
2006-12-05 03:35:00,0.68807,0.68815,0.68781,0.6881,360100002.0
2006-12-05 03:40:00,0.68805,0.68822,0.68794,0.68817,392700002.0
2006-12-05 03:45:00,0.68825,0.68828,0.68789,0.68824,336500003.0
2006-12-05 03:50:00,0.68823,0.68833,0.68803,0.68833,367399998.0
2006-12-05 03:55:00,0.6882,0.68862,0.68812,0.68862,447400002.0
2006-12-05 04:00:00,0.68862,0.68891,0.68846,0.68882,361500001.0
2006-12-05 04:05:00,0.68875,0.68884,0.6885,0.68884,471899995.0
2006-12-05 04:10:00,0.68883,0.68905,0.68875,0.6889,355799996.0
2006-12-05 04:15:00,0.68901,0.68912,0.68882,0.68902,445999997.0
2006-12-05 04:20:00,0.68897,0.68918,0.68882,0.689,473100002.0
2006-12-05 04:25:00,0.68915,0.6892,0.6889,0.6889,373800002.0
2006-12-05 04:30:00,0.68899,0.68906,0.68867,0.68875,529399997.0
2006-12-05 04:35:00,0.68867,0.68875,0.68844,0.68863,513800001.0
2006-12-05 04:40:00,0.68875,0.68875,0.68855,0.68855,380599999.0
2006-12-05 04:45:00,0.68852,0.6887,0.68849,0.6886,589800002.0
2006-12-05 04:50:00,0.68866,0.68874,0.6885,0.68857,241399999.0
2006-12-05 04:55:00,0.68853,0.68854,0.68812,0.68845,432399998.0
2006-12-05 05:00:00,0.68843,0.68875,0.68833,0.68855,455400005.0
2006-12-05 05:05:00,0.6885,0.6886,0.68837,0.6886,362100000.0
2006-12-05 05:10:00,0.6886,0.68878,0.68857,0.68875,338699998.0
2006-12-05 05:15:00,0.68865,0.68875,0.68848,0.68874,423999998.0
2006-12-05 05:20:00,0.68858,0.68881,0.68858,0.6887,326299997.0
2006-12-05 05:25:00,0.6886,0.68884,0.68855,0.68884,484700000.0
2006-12-05 05:30:00,0.68873,0.68873,0.68819,0.68858,316599998.0
2006-12-05 05:35:00,0.68865,0.68867,0.68835,0.6885,391300000.0
2006-12-05 05:40:00,0.68853,0.68854,0.68821,0.68828,344899999.0
2006-12-05 05:45:00,0.68828,0.68835,0.68808,0.68821,349300001.0
2006-12-05 05:50:00,0.6881,0.6883,0.68795,0.68805,463500002.0
2006-12-05 05:55:00,0.688,0.68833,0.6879,0.6883,458900002.0
2006-12-05 06:00:00,0.68825,0.68837,0.68808,0.68827,327900001.0
2006-12-05 06:05:00,0.68835,0.68851,0.6881,0.68845,519999998.0
2006-12-05 06:10:00,0.68849,0.68855,0.68835,0.6885,243799999.0
2006-12-05 06:15:00,0.68848,0.68857,0.68827,0.68857,364000000.0
2006-12-05 06:20:00,0.68847,0.68872,0.68827,0.6885,378500002.0
2006-12-05 06:25:00,0.6885,0.68857,0.68845,0.68855,525300000.0
2006-12-05 06:30:00,0.68853,0.68873,0.68833,0.68847,443399997.0
2006-12-05 06:35:00,0.68847,0.68868,0.68831,0.68868,391299998.0
2006-12-05 06:40:00,0.6887,0.68881,0.68852,0.68865,536199996.0
2006-12-05 06:45:00,0.68858,0.68873,0.68846,0.6886,424299999.0
2006-12-05 06:50:00,0.68868,0.68875,0.6884,0.6885,352900001.0
2006-12-05 06:55:00,0.6885,0.68862,0.68836,0.68855,563699999.0
2006-12-05 07:00:00,0.68858,0.68861,0.68823,0.68859,565500003.0
2006-12-05 07:05:00,0.68851,0.68881,0.68837,0.68873,373899999.0
2006-12-05 07:10:00,0.68872,0.68877,0.68845,0.68868,271800001.0
2006-12-05 07:15:00,0.68861,0.68871,0.68844,0.68848,441599998.0
2006-12-05 07:20:00,0.68855,0.68865,0.68834,0.68855,309299997.0
2006-12-05 07:25:00,0.6885,0.68866,0.68845,0.68865,376300000.0
2006-12-05 07:30:00,0.6886,0.68872,0.6882,0.68857,466100002.0
2006-12-05 07:35:00,0.68853,0.68875,0.68837,0.68858,513399997.0
2006-12-05 07:40:00,0.68855,0.68899,0.68855,0.68875,382100003.0
2006-12-05 07:45:00,0.6887,0.6888,0.68824,0.68875,407000002.0
2006-12-05 07:50:00,0.6887,0.68875,0.6884,0.68855,415399998.0
2006-12-05 07:55:00,0.68853,0.68853,0.68821,0.68821,407300003.0
2006-12-05 08:00:00,0.68808,0.68843,0.68808,0.68814,362399997.0
2006-12-05 08:05:00,0.68818,0.68845,0.68799,0.68829,409799998.0
2006-12-05 08:10:00,0.68839,0.68862,0.68835,0.6884,410199999.0
2006-12-05 08:15:00,0.68826,0.68843,0.6882,0.6883,257399999.0
2006-12-05 08:20:00,0.68842,0.68852,0.68822,0.68851,458399997.0
2006-12-05 08:25:00,0.68843,0.68851,0.68821,0.68835,277200004.0
2006-12-05 08:30:00,0.68838,0.68846,0.68825,0.68836,391099999.0
2006-12-05 08:35:00,0.68832,0.68845,0.68825,0.68839,250899999.0
2006-12-05 08:40:00,0.68843,0.68863,0.68832,0.68846,437799999.0
2006-12-05 08:45:00,0.68853,0.68872,0.68845,0.68847,370499999.0
2006-12-05 08:50:00,0.68842,0.68863,0.68831,0.68855,459700000.0
2006-12-05 08:55:00,0.68858,0.68868,0.68818,0.6886,555599992.0
2006-12-05 09:00:00,0.68856,0.68881,0.68843,0.68873,376900000.0
2006-12-05 09:05:00,0.6886,0.68865,0.68816,0.6882,357300001.0
2006-12-05 09:10:00,0.68859,0.68881,0.68842,0.68867,350500000.0
2006-12-05 09:15:00,0.68865,0.68875,0.68822,0.68842,540199995.0
2006-12-05 09:20:00,0.68842,0.68861,0.68833,0.68838,342300002.0
2006-12-05 09:25:00,0.6884,0.68855,0.68804,0.68806,480600001.0
2006-12-05 09:30:00,0.68808,0.68865,0.68808,0.68851,424700000.0
2006-12-05 09:35:00,0.68852,0.68889,0.68831,0.68867,679400002.0
2006-12-05 09:40:00,0.6887,0.68889,0.68854,0.68865,441099998.0
2006-12-05 09:45:00,0.68862,0.68869,0.68812,0.68812,458099998.0
2006-12-05 09:50:00,0.68816,0.68832,0.68801,0.68815,366399999.0
2006-12-05 09:55:00,0.68803,0.68815,0.68718,0.68724,267900002.0
2006-12-05 10:00:00,0.68726,0.68767,0.68722,0.6875,531000000.0
2006-12-05 10:05:00,0.68748,0.68826,0.68739,0.68747,409000000.0
2006-12-05 10:10:00,0.68741,0.68756,0.68724,0.68734,282899999.0
2006-12-05 10:15:00,0.68739,0.68757,0.68721,0.68749,381499996.0
2006-12-05 10:20:00,0.6875,0.68753,0.68715,0.6873,424999998.0
2006-12-05 10:25:00,0.6873,0.68735,0.68702,0.68702,363199996.0
2006-12-05 10:30:00,0.68698,0.68719,0.68683,0.68705,376399998.0
2006-12-05 10:35:00,0.6871,0.68723,0.68656,0.68671,485399996.0
2006-12-05 10:40:00,0.68685,0.68738,0.68672,0.68738,519999999.0
2006-12-05 10:45:00,0.6874,0.68745,0.6869,0.6869,562999996.0
2006-12-05 10:50:00,0.68699,0.68757,0.68693,0.6875,411199998.0
2006-12-05 10:55:00,0.68736,0.68783,0.68722,0.6877,359500004.0
2006-12-05 11:00:00,0.68771,0.68783,0.68731,0.68763,562499996.0
2006-12-05 11:05:00,0.68779,0.6879,0.68742,0.68742,429299999.0
2006-12-05 11:10:00,0.68727,0.68749,0.68693,0.68696,503100000.0
2006-12-05 11:15:00,0.687,0.68708,0.68649,0.68681,646000001.0
2006-12-05 11:20:00,0.6869,0.68702,0.6867,0.68689,456599999.0
2006-12-05 11:25:00,0.68687,0.68698,0.68665,0.68665,377499998.0
2006-12-05 11:30:00,0.68652,0.68721,0.68652,0.68695,493899999.0
2006-12-05 11:35:00,0.68698,0.68721,0.68684,0.68708,492899999.0
2006-12-05 11:40:00,0.687,0.68761,0.687,0.6876,492000001.0
2006-12-05 11:45:00,0.68748,0.68786,0.6872,0.68758,575999997.0
2006-12-05 11:50:00,0.68766,0.68766,0.6863,0.68639,410299998.0
2006-12-05 11:55:00,0.68641,0.68645,0.68526,0.6854,554900002.0
2006-12-05 12:00:00,0.68541,0.68612,0.6851,0.68612,481000000.0
2006-12-05 12:05:00,0.68622,0.68626,0.68585,0.68592,499300003.0
2006-12-05 12:10:00,0.68594,0.68639,0.68589,0.68606,380299997.0
2006-12-05 12:15:00,0.68595,0.68611,0.68586,0.68586,461899996.0
2006-12-05 12:20:00,0.68591,0.68636,0.68587,0.68615,487800000.0
2006-12-05 12:25:00,0.68609,0.68712,0.68598,0.68712,461800003.0
2006-12-05 12:30:00,0.68723,0.68723,0.68634,0.68642,502799997.0
2006-12-05 12:35:00,0.68629,0.68659,0.68618,0.6864,497499996.0
2006-12-05 12:40:00,0.68638,0.68655,0.68608,0.68618,499099999.0
2006-12-05 12:45:00,0.68629,0.68648,0.68622,0.68644,268700000.0
2006-12-05 12:50:00,0.68646,0.68686,0.68634,0.68683,561399999.0
2006-12-05 12:55:00,0.68671,0.6869,0.68659,0.68681,409399999.0
2006-12-05 13:00:00,0.68677,0.68698,0.68675,0.6869,428000000.0
2006-12-05 13:05:00,0.68694,0.68705,0.6868,0.68692,466399998.0
2006-12-05 13:10:00,0.687,0.68705,0.68686,0.68694,356700003.0
2006-12-05 13:15:00,0.68697,0.68708,0.6869,0.68694,400000000.0
2006-12-05 13:20:00,0.68687,0.68788,0.68687,0.68762,362800001.0
2006-12-05 13:25:00,0.68788,0.68788,0.6871,0.68723,427399998.0
2006-12-05 13:30:00,0.68723,0.68728,0.68685,0.68685,291400000.0
2006-12-05 13:35:00,0.6869,0.68733,0.68683,0.6873,503100001.0
2006-12-05 13:40:00,0.6871,0.68734,0.68691,0.687,537400001.0
2006-12-05 13:45:00,0.687,0.68717,0.68677,0.68687,438399998.0
2006-12-05 13:50:00,0.68698,0.68711,0.68685,0.68695,486899996.0
2006-12-05 13:55:00,0.68682,0.68682,0.68633,0.68641,392100002.0
2006-12-05 14:00:00,0.6864,0.68653,0.68614,0.68653,486599995.0
2006-12-05 14:05:00,0.68647,0.68668,0.68643,0.68653,555000003.0
2006-12-05 14:10:00,0.68661,0.68661,0.6862,0.68623,444900002.0
2006-12-05 14:15:00,0.68629,0.68641,0.68615,0.68625,424100000.0
2006-12-05 14:20:00,0.6862,0.68642,0.68615,0.68629,403799999.0
2006-12-05 14:25:00,0.68634,0.68651,0.68628,0.68639,336100001.0
2006-12-05 14:30:00,0.68645,0.68647,0.68608,0.68622,344400000.0
2006-12-05 14:35:00,0.68625,0.68648,0.68599,0.68611,423699995.0
2006-12-05 14:40:00,0.68621,0.6863,0.68577,0.68588,479399998.0
2006-12-05 14:45:00,0.68577,0.68595,0.68577,0.68589,457699998.0
2006-12-05 14:50:00,0.68588,0.68597,0.68566,0.68591,249400002.0
2006-12-05 14:55:00,0.68594,0.68604,0.68573,0.68581,496800001.0
2006-12-05 15:00:00,0.68578,0.6861,0.68577,0.68583,375600003.0
2006-12-05 15:05:00,0.68583,0.68649,0.68583,0.68647,535099996.0
2006-12-05 15:10:00,0.68645,0.6865,0.68582,0.68603,446799999.0
2006-12-05 15:15:00,0.6861,0.68611,0.68558,0.6859,505999991.0
2006-12-05 15:20:00,0.68586,0.68586,0.68548,0.68574,418700002.0
2006-12-05 15:25:00,0.68591,0.68629,0.68574,0.68613,617900000.0
2006-12-05 15:30:00,0.68602,0.68706,0.68602,0.68691,450699997.0
2006-12-05 15:35:00,0.68698,0.68706,0.68674,0.68699,474500002.0
2006-12-05 15:40:00,0.68698,0.68698,0.68642,0.68659,502599994.0
2006-12-05 15:45:00,0.68656,0.6868,0.68631,0.68656,327800001.0
2006-12-05 15:50:00,0.68642,0.68654,0.68604,0.68612,551999997.0
2006-12-05 15:55:00,0.68613,0.6863,0.68593,0.68628,387300000.0
2006-12-05 16:00:00,0.68608,0.68623,0.68534,0.68565,466400004.0
2006-12-05 16:05:00,0.68561,0.68586,0.68484,0.68485,533700000.0
2006-12-05 16:10:00,0.68494,0.68519,0.68468,0.68504,416099997.0
2006-12-05 16:15:00,0.68499,0.68518,0.68476,0.68483,545199998.0
2006-12-05 16:20:00,0.68479,0.68505,0.68468,0.68505,559799997.0
2006-12-05 16:25:00,0.68511,0.68557,0.68482,0.68542,442399997.0
2006-12-05 16:30:00,0.68525,0.68536,0.68474,0.68496,548899998.0
2006-12-05 16:35:00,0.68496,0.68524,0.68492,0.6852,393099998.0
2006-12-05 16:40:00,0.6852,0.68561,0.68506,0.68532,503599997.0
2006-12-05 16:45:00,0.68538,0.68558,0.68515,0.68525,561000005.0
2006-12-05 16:50:00,0.68521,0.68549,0.6852,0.68543,486900001.0
2006-12-05 16:55:00,0.68547,0.68588,0.68547,0.68588,493499999.0
2006-12-05 17:00:00,0.6858,0.6858,0.68453,0.68498,572000003.0
2006-12-05 17:05:00,0.68503,0.68595,0.68498,0.68556,400499998.0
2006-12-05 17:10:00,0.68547,0.68548,0.68441,0.68446,424900000.0
2006-12-05 17:15:00,0.68449,0.68463,0.68427,0.68441,452800001.0
2006-12-05 17:20:00,0.68443,0.68459,0.68411,0.68459,419199999.0
2006-12-05 17:25:00,0.68454,0.68454,0.68402,0.68431,416699997.0
2006-12-05 17:30:00,0.68441,0.68456,0.68409,0.68456,531099999.0
2006-12-05 17:35:00,0.68458,0.68487,0.68445,0.68485,329299999.0
2006-12-05 17:40:00,0.68475,0.68485,0.68452,0.68485,332000000.0
2006-12-05 17:45:00,0.68477,0.6853,0.68445,0.68529,368999999.0
2006-12-05 17:50:00,0.68527,0.68551,0.68505,0.68545,492599999.0
2006-12-05 17:55:00,0.68535,0.68583,0.68529,0.68539,433700001.0
2006-12-05 18:00:00,0.68531,0.68565,0.68531,0.6856,720399999.0
2006-12-05 18:05:00,0.68563,0.68578,0.6853,0.68541,943799998.0
2006-12-05 18:10:00,0.68548,0.68582,0.68548,0.68572,471699998.0
2006-12-05 18:15:00,0.6857,0.68592,0.68555,0.68562,1136399993.0
2006-12-05 18:20:00,0.68565,0.68591,0.68554,0.68583,997800004.0
2006-12-05 18:25:00,0.68581,0.68586,0.68565,0.68581,1066800004.0
2006-12-05 18:30:00,0.68578,0.68584,0.68533,0.68566,727299993.0
2006-12-05 18:35:00,0.68578,0.68579,0.68552,0.68566,901599995.0
2006-12-05 18:40:00,0.68576,0.68601,0.68565,0.6858,1394200008.0
2006-12-05 18:45:00,0.68584,0.68584,0.6855,0.68565,1028099995.0
2006-12-05 18:50:00,0.68565,0.68571,0.68552,0.68552,406700003.0
2006-12-05 18:55:00,0.68563,0.68599,0.68557,0.68599,703800001.0
2006-12-05 19:00:00,0.68591,0.68595,0.6855,0.68551,680300001.0
2006-12-05 19:05:00,0.6855,0.68621,0.6855,0.68588,857500000.0
2006-12-05 19:10:00,0.6858,0.68583,0.68558,0.6857,427600002.0
2006-12-05 19:15:00,0.6857,0.68575,0.68551,0.68567,442100001.0
2006-12-05 19:20:00,0.68566,0.68583,0.68556,0.68575,467099998.0
2006-12-05 19:25:00,0.68582,0.6861,0.68582,0.68593,452700001.0
2006-12-05 19:30:00,0.68597,0.6863,0.68582,0.6863,471200003.0
2006-12-05 19:35:00,0.68638,0.68699,0.68623,0.68632,734400002.0
2006-12-05 19:40:00,0.68643,0.68665,0.68637,0.68652,527299999.0
2006-12-05 19:45:00,0.68655,0.6867,0.68617,0.68667,460100000.0
2006-12-05 19:50:00,0.68649,0.68659,0.68627,0.68635,714199997.0
2006-12-05 19:55:00,0.68625,0.68646,0.68625,0.68627,958000003.0
2006-12-05 20:00:00,0.68627,0.68668,0.68626,0.68663,683000001.0
2006-12-05 20:05:00,0.68665,0.68678,0.68646,0.68668,800199995.0
2006-12-05 20:10:00,0.68645,0.68665,0.68626,0.6866,534699997.0
2006-12-05 20:15:00,0.68651,0.68675,0.68646,0.68663,960099994.0
2006-12-05 20:20:00,0.6867,0.68672,0.68631,0.68672,494999996.0
2006-12-05 20:25:00,0.68673,0.68673,0.68624,0.68653,589500000.0
2006-12-05 20:30:00,0.68655,0.68655,0.68625,0.68637,793799995.0
2006-12-05 20:35:00,0.6863,0.68645,0.68614,0.68633,734900002.0
2006-12-05 20:40:00,0.68631,0.68644,0.68615,0.68625,690200002.0
2006-12-05 20:45:00,0.6862,0.68625,0.68583,0.68585,456700001.0
2006-12-05 20:50:00,0.68578,0.6859,0.68565,0.68578,870099995.0
2006-12-05 20:55:00,0.68571,0.68585,0.68541,0.68572,635099997.0
2006-12-05 21:00:00,0.6857,0.68599,0.68559,0.68592,638199998.0
2006-12-05 21:05:00,0.68591,0.68603,0.68567,0.68578,640900000.0
2006-12-05 21:10:00,0.68571,0.68596,0.68561,0.6859,416900002.0
2006-12-05 21:15:00,0.6859,0.68601,0.68569,0.68592,684999999.0
2006-12-05 21:20:00,0.68595,0.68605,0.6858,0.6859,709399996.0
2006-12-05 21:25:00,0.6859,0.68595,0.68565,0.68575,564599999.0
2006-12-05 21:30:00,0.68582,0.68623,0.68578,0.6861,415600000.0
2006-12-05 21:35:00,0.68589,0.68613,0.68578,0.6861,781600002.0
2006-12-05 21:40:00,0.68614,0.6862,0.68595,0.68595,613299999.0
2006-12-05 21:45:00,0.68608,0.68625,0.68582,0.68588,464399998.0
2006-12-05 21:50:00,0.68597,0.68636,0.68588,0.68602,469699999.0
2006-12-05 21:55:00,0.68592,0.6862,0.68585,0.6861,511800000.0
2006-12-05 22:00:00,0.68608,0.68613,0.68571,0.68599,455699998.0
2006-12-05 22:05:00,0.68593,0.68615,0.68582,0.68594,458400001.0
2006-12-05 22:10:00,0.68592,0.68599,0.68573,0.68583,477099998.0
2006-12-05 22:15:00,0.68582,0.686,0.68575,0.6859,482499998.0
2006-12-05 22:20:00,0.68585,0.68603,0.6857,0.68585,473299998.0
2006-12-05 22:25:00,0.68575,0.68586,0.68564,0.68577,414700000.0
2006-12-05 22:30:00,0.68585,0.68592,0.68561,0.6859,357799999.0
2006-12-05 22:35:00,0.68597,0.68613,0.68566,0.68598,479899999.0
2006-12-05 22:40:00,0.68581,0.68607,0.68548,0.68551,661499997.0
2006-12-05 22:45:00,0.68561,0.68587,0.68559,0.68571,655299997.0
2006-12-05 22:50:00,0.68577,0.68591,0.68553,0.68575,691700004.0
2006-12-05 22:55:00,0.68575,0.68596,0.68566,0.68567,553099999.0
2006-12-05 23:00:00,0.68576,0.68605,0.68576,0.68595,444500001.0
2006-12-05 23:05:00,0.68599,0.68612,0.68585,0.68605,416100000.0
2006-12-05 23:10:00,0.686,0.6861,0.68595,0.686,333000000.0
2006-12-05 23:15:00,0.686,0.68605,0.68572,0.68583,348399995.0
2006-12-05 23:20:00,0.68587,0.68599,0.68572,0.68592,397100006.0
2006-12-05 23:25:00,0.68593,0.68603,0.68574,0.68586,357800002.0
2006-12-05 23:30:00,0.68585,0.68595,0.68572,0.6859,262600000.0
2006-12-05 23:35:00,0.68595,0.68595,0.6856,0.6857,442899997.0
2006-12-05 23:40:00,0.68571,0.68575,0.68559,0.68562,170700000.0
2006-12-05 23:45:00,0.68566,0.68566,0.68533,0.68533,313899998.0
2006-12-05 23:50:00,0.6852,0.6855,0.68492,0.68545,355499997.0
2006-12-05 23:55:00,0.68542,0.68568,0.68527,0.68555,455700003.0
2006-12-06 00:00:00,0.68559,0.68599,0.68547,0.68599,379900002.0
2006-12-06 00:05:00,0.68575,0.68592,0.68565,0.68582,376400001.0
2006-12-06 00:10:00,0.68566,0.68627,0.68566,0.68592,475599994.0
2006-12-06 00:15:00,0.68571,0.68623,0.68568,0.68595,335699997.0
2006-12-06 00:20:00,0.68589,0.68652,0.68576,0.68643,365600002.0
2006-12-06 00:25:00,0.68651,0.68652,0.68616,0.6863,427899998.0
2006-12-06 00:30:00,0.68646,0.68657,0.68628,0.68648,383200001.0
2006-12-06 00:35:00,0.6864,0.68647,0.68616,0.6864,549600000.0
2006-12-06 00:40:00,0.68644,0.68656,0.6862,0.68645,302100000.0
2006-12-06 00:45:00,0.68636,0.68655,0.68623,0.68653,489299994.0
2006-12-06 00:50:00,0.68648,0.68656,0.68638,0.68652,400999998.0
2006-12-06 00:55:00,0.68647,0.68647,0.68598,0.68598,401000005.0
2006-12-06 01:00:00,0.68625,0.68638,0.68608,0.68626,413499998.0
2006-12-06 01:05:00,0.68615,0.68638,0.68599,0.68612,368799999.0
2006-12-06 01:10:00,0.68605,0.68645,0.68602,0.68631,556899998.0
2006-12-06 01:15:00,0.68625,0.68649,0.68604,0.68627,307799997.0
2006-12-06 01:20:00,0.68624,0.68633,0.68587,0.686,338399998.0
2006-12-06 01:25:00,0.68594,0.68608,0.68559,0.68575,498999993.0
2006-12-06 01:30:00,0.6858,0.68586,0.68555,0.68584,349099998.0
2006-12-06 01:35:00,0.68588,0.68595,0.68575,0.68578,377399994.0
2006-12-06 01:40:00,0.6859,0.68612,0.68572,0.6861,402300002.0
2006-12-06 01:45:00,0.6861,0.68628,0.68603,0.68614,392899997.0
2006-12-06 01:50:00,0.68622,0.68625,0.68573,0.68614,404399998.0
2006-12-06 01:55:00,0.68611,0.68636,0.68584,0.6862,415000002.0
2006-12-06 02:00:00,0.68629,0.68639,0.68603,0.68632,364100000.0
2006-12-06 02:05:00,0.68639,0.68639,0.68587,0.68625,291600000.0
2006-12-06 02:10:00,0.68628,0.68644,0.68612,0.68638,448399999.0
2006-12-06 02:15:00,0.68634,0.68651,0.68625,0.68627,424400001.0
2006-12-06 02:20:00,0.6864,0.68674,0.68632,0.68673,481600000.0
2006-12-06 02:25:00,0.6868,0.68688,0.68662,0.68681,504300001.0
2006-12-06 02:30:00,0.68694,0.68798,0.68674,0.68771,377700000.0
2006-12-06 02:35:00,0.68766,0.68856,0.68758,0.68845,381400000.0
2006-12-06 02:40:00,0.68838,0.68853,0.68828,0.68842,397899998.0
2006-12-06 02:45:00,0.68845,0.68847,0.68798,0.68806,315300001.0
2006-12-06 02:50:00,0.68812,0.68812,0.68762,0.68762,413199999.0
2006-12-06 02:55:00,0.68764,0.68777,0.68738,0.68743,545100000.0
2006-12-06 03:00:00,0.68741,0.68748,0.6872,0.6873,525800002.0
2006-12-06 03:05:00,0.68724,0.6876,0.68722,0.68744,419300002.0
2006-12-06 03:10:00,0.68737,0.68753,0.68705,0.68709,465999995.0
2006-12-06 03:15:00,0.68706,0.68712,0.68654,0.68665,358799998.0
2006-12-06 03:20:00,0.68684,0.68691,0.68627,0.6864,384100003.0
2006-12-06 03:25:00,0.68639,0.68678,0.68631,0.6864,385100000.0
2006-12-06 03:30:00,0.68649,0.68663,0.68637,0.68661,465300000.0
2006-12-06 03:35:00,0.6866,0.68673,0.68638,0.68668,414900001.0
2006-12-06 03:40:00,0.68665,0.68682,0.68652,0.68665,422299995.0
2006-12-06 03:45:00,0.68672,0.68684,0.68648,0.68676,435500000.0
2006-12-06 03:50:00,0.68675,0.68684,0.68665,0.68684,402499995.0
2006-12-06 03:55:00,0.68665,0.6868,0.68659,0.68667,496900000.0
2006-12-06 04:00:00,0.68657,0.68675,0.68652,0.6867,616200001.0
2006-12-06 04:05:00,0.68665,0.68682,0.68633,0.68645,508899996.0
2006-12-06 04:10:00,0.68643,0.6866,0.68621,0.68621,472300004.0
2006-12-06 04:15:00,0.68631,0.68645,0.68625,0.68625,456700000.0
2006-12-06 04:20:00,0.68627,0.68665,0.68627,0.68655,443699999.0
2006-12-06 04:25:00,0.68664,0.68664,0.68634,0.6864,422900001.0
2006-12-06 04:30:00,0.6864,0.6865,0.68635,0.68646,480200002.0
2006-12-06 04:35:00,0.68657,0.68666,0.68645,0.68663,352799999.0
2006-12-06 04:40:00,0.68663,0.6867,0.68626,0.68632,398999995.0
2006-12-06 04:45:00,0.68657,0.6867,0.68645,0.6866,467299999.0
2006-12-06 04:50:00,0.68667,0.68667,0.68646,0.68658,303300001.0
2006-12-06 04:55:00,0.68655,0.68666,0.68637,0.68647,458799996.0
2006-12-06 05:00:00,0.68645,0.6865,0.68621,0.68639,376399999.0
2006-12-06 05:05:00,0.6864,0.68645,0.68582,0.686,370399999.0
2006-12-06 05:10:00,0.68601,0.68604,0.68568,0.68593,407700001.0
2006-12-06 05:15:00,0.6859,0.68605,0.68579,0.68598,307499997.0
2006-12-06 05:20:00,0.68587,0.68607,0.68578,0.68583,331099998.0
2006-12-06 05:25:00,0.68569,0.68615,0.68569,0.68615,357100000.0
2006-12-06 05:30:00,0.68603,0.68614,0.68582,0.68597,376200001.0
2006-12-06 05:35:00,0.68601,0.6862,0.68589,0.68617,466100004.0
2006-12-06 05:40:00,0.68628,0.68632,0.68592,0.68594,379600001.0
2006-12-06 05:45:00,0.68605,0.68613,0.68581,0.68613,380199998.0
2006-12-06 05:50:00,0.68607,0.68635,0.68592,0.6862,289800001.0
2006-12-06 05:55:00,0.68618,0.68637,0.68595,0.68616,355800000.0
2006-12-06 06:00:00,0.68614,0.68615,0.68587,0.68607,305099997.0
2006-12-06 06:05:00,0.68615,0.68615,0.68584,0.6859,422499998.0
2006-12-06 06:10:00,0.68593,0.68631,0.6858,0.6862,306700001.0
2006-12-06 06:15:00,0.68619,0.68624,0.68575,0.68623,394800000.0
2006-12-06 06:20:00,0.68598,0.68643,0.68595,0.68636,294599997.0
2006-12-06 06:25:00,0.68635,0.68645,0.68629,0.68643,416200001.0
2006-12-06 06:30:00,0.68639,0.68663,0.68609,0.68655,496300001.0
2006-12-06 06:35:00,0.68652,0.68699,0.68626,0.68689,459699998.0
2006-12-06 06:40:00,0.68677,0.68696,0.68655,0.68688,440499999.0
2006-12-06 06:45:00,0.68683,0.68717,0.68679,0.68679,466999996.0
2006-12-06 06:50:00,0.68682,0.6869,0.68651,0.6869,427299998.0
2006-12-06 06:55:00,0.687,0.6872,0.68685,0.687,416399998.0
2006-12-06 07:00:00,0.68688,0.68703,0.68681,0.68695,302800002.0
2006-12-06 07:05:00,0.6869,0.687,0.6867,0.68695,402700000.0
2006-12-06 07:10:00,0.68692,0.687,0.68648,0.6867,484800000.0
2006-12-06 07:15:00,0.68665,0.6867,0.68641,0.68661,375999997.0
2006-12-06 07:20:00,0.68672,0.6868,0.68646,0.68646,306399997.0
2006-12-06 07:25:00,0.68656,0.68661,0.68601,0.6862,532499998.0
2006-12-06 07:30:00,0.68624,0.68633,0.68567,0.68603,471200000.0
2006-12-06 07:35:00,0.68595,0.68676,0.68595,0.68668,555699998.0
2006-12-06 07:40:00,0.68654,0.68682,0.68623,0.68641,363999996.0
2006-12-06 07:45:00,0.68648,0.68681,0.68602,0.68624,581199993.0
2006-12-06 07:50:00,0.68639,0.68645,0.68614,0.68637,436800003.0
2006-12-06 07:55:00,0.6863,0.68669,0.6862,0.68666,484099993.0
2006-12-06 08:00:00,0.68654,0.68676,0.68633,0.68651,426799997.0
2006-12-06 08:05:00,0.68653,0.68655,0.6857,0.6858,549299995.0
2006-12-06 08:10:00,0.68602,0.68648,0.68602,0.68639,437899996.0
2006-12-06 08:15:00,0.6864,0.6864,0.68607,0.68618,371500000.0
2006-12-06 08:20:00,0.68625,0.68635,0.68561,0.68587,494499999.0
2006-12-06 08:25:00,0.68581,0.68592,0.68572,0.68586,518599997.0
2006-12-06 08:30:00,0.6859,0.68602,0.68578,0.686,396499999.0
2006-12-06 08:35:00,0.68595,0.68605,0.6856,0.68586,423400000.0
2006-12-06 08:40:00,0.68574,0.68579,0.6849,0.6849,471400000.0
2006-12-06 08:45:00,0.68488,0.68533,0.68454,0.68496,285900002.0
2006-12-06 08:50:00,0.6849,0.6849,0.68383,0.68398,382999999.0
2006-12-06 08:55:00,0.68409,0.68429,0.68347,0.68355,456500003.0
2006-12-06 09:00:00,0.68352,0.6841,0.6835,0.68393,496800001.0
2006-12-06 09:05:00,0.68379,0.68393,0.68319,0.6834,343499999.0
2006-12-06 09:10:00,0.6834,0.68345,0.68305,0.68335,464599999.0
2006-12-06 09:15:00,0.68331,0.68375,0.68302,0.68372,396800002.0
2006-12-06 09:20:00,0.68382,0.68433,0.6838,0.68414,466199999.0
2006-12-06 09:25:00,0.68406,0.68409,0.68351,0.6839,396999996.0
2006-12-06 09:30:00,0.68401,0.68435,0.68388,0.68403,331600003.0
2006-12-06 09:35:00,0.68401,0.68404,0.6837,0.68399,430699997.0
2006-12-06 09:40:00,0.68395,0.68396,0.6835,0.68354,340700000.0
2006-12-06 09:45:00,0.68353,0.68383,0.68352,0.68359,449099999.0
2006-12-06 09:50:00,0.68358,0.68364,0.68326,0.68332,365300000.0
2006-12-06 09:55:00,0.68318,0.68357,0.6831,0.6835,422399999.0
2006-12-06 10:00:00,0.68345,0.68397,0.6834,0.68361,420700001.0
2006-12-06 10:05:00,0.68374,0.68411,0.68362,0.68386,540500001.0
2006-12-06 10:10:00,0.6839,0.68406,0.68361,0.68369,350700001.0
2006-12-06 10:15:00,0.68377,0.68411,0.68366,0.68395,428400000.0
2006-12-06 10:20:00,0.68408,0.68429,0.68398,0.6842,407599998.0
2006-12-06 10:25:00,0.68416,0.68428,0.6839,0.68395,491000001.0
2006-12-06 10:30:00,0.6839,0.68395,0.68354,0.6837,237300000.0
2006-12-06 10:35:00,0.68365,0.6839,0.68354,0.68373,433600001.0
2006-12-06 10:40:00,0.68388,0.68399,0.68371,0.6838,421599997.0
2006-12-06 10:45:00,0.68388,0.68402,0.6837,0.68382,632099998.0
2006-12-06 10:50:00,0.68393,0.68409,0.68361,0.68407,369200003.0
2006-12-06 10:55:00,0.68409,0.68409,0.68337,0.6834,482599999.0
2006-12-06 11:00:00,0.68339,0.6835,0.68287,0.68312,587000001.0
2006-12-06 11:05:00,0.68317,0.6833,0.68277,0.68321,378799999.0
2006-12-06 11:10:00,0.68308,0.68356,0.68293,0.68316,565699997.0
2006-12-06 11:15:00,0.68313,0.68315,0.68291,0.68315,464099999.0
2006-12-06 11:20:00,0.6832,0.68345,0.68313,0.68331,414899999.0
2006-12-06 11:25:00,0.68332,0.68382,0.68332,0.6836,511100000.0
2006-12-06 11:30:00,0.68348,0.68351,0.6832,0.6835,380999999.0
2006-12-06 11:35:00,0.68357,0.6837,0.68339,0.68351,538100000.0
2006-12-06 11:40:00,0.6834,0.68387,0.68322,0.6838,512099998.0
2006-12-06 11:45:00,0.68373,0.68411,0.68367,0.68398,450200001.0
2006-12-06 11:50:00,0.6839,0.68411,0.68356,0.68411,377600003.0
2006-12-06 11:55:00,0.6841,0.6846,0.68394,0.68441,325400000.0
2006-12-06 12:00:00,0.68437,0.68438,0.68382,0.68387,467699999.0
2006-12-06 12:05:00,0.68398,0.68405,0.68366,0.68398,444199998.0
2006-12-06 12:10:00,0.68393,0.68413,0.68364,0.68394,408599999.0
2006-12-06 12:15:00,0.68397,0.68416,0.68344,0.68348,395899999.0
2006-12-06 12:20:00,0.68352,0.68352,0.68283,0.68331,546099997.0
2006-12-06 12:25:00,0.68333,0.6834,0.68287,0.68314,276500000.0
2006-12-06 12:30:00,0.68316,0.68366,0.68316,0.6836,437499998.0
2006-12-06 12:35:00,0.6836,0.68366,0.68319,0.68335,428199998.0
2006-12-06 12:40:00,0.68327,0.68345,0.68302,0.68338,376999999.0
2006-12-06 12:45:00,0.6833,0.68348,0.68317,0.68335,445700000.0
2006-12-06 12:50:00,0.68329,0.68349,0.68305,0.68341,493100001.0
2006-12-06 12:55:00,0.68294,0.6835,0.68294,0.68339,348799999.0
2006-12-06 13:00:00,0.68346,0.68354,0.68332,0.68342,528000001.0
2006-12-06 13:05:00,0.68344,0.6836,0.68327,0.68335,567299999.0
2006-12-06 13:10:00,0.68327,0.68345,0.68311,0.68331,479299998.0
2006-12-06 13:15:00,0.68334,0.68337,0.68302,0.68321,528900002.0
2006-12-06 13:20:00,0.68319,0.68324,0.6829,0.68302,421499999.0
2006-12-06 13:25:00,0.68305,0.68339,0.68292,0.68335,420400001.0
2006-12-06 13:30:00,0.68331,0.68368,0.68318,0.6833,444300001.0
2006-12-06 13:35:00,0.68338,0.68393,0.68312,0.68382,471399999.0
2006-12-06 13:40:00,0.68387,0.68408,0.68366,0.68393,506799998.0
2006-12-06 13:45:00,0.68386,0.68404,0.68366,0.68368,380800003.0
2006-12-06 13:50:00,0.68376,0.68379,0.68335,0.68344,375100000.0
2006-12-06 13:55:00,0.68336,0.68357,0.68317,0.68317,421499999.0
2006-12-06 14:00:00,0.68319,0.68349,0.68312,0.68343,314500001.0
2006-12-06 14:05:00,0.6834,0.68345,0.68322,0.68335,432299998.0
2006-12-06 14:10:00,0.68343,0.68346,0.68295,0.6834,332100001.0
2006-12-06 14:15:00,0.68337,0.68354,0.68329,0.68348,436100001.0
2006-12-06 14:20:00,0.68345,0.6836,0.68318,0.68318,424199998.0
2006-12-06 14:25:00,0.68315,0.68343,0.68307,0.68335,446600002.0
2006-12-06 14:30:00,0.6834,0.68352,0.68323,0.68346,437900001.0
2006-12-06 14:35:00,0.68342,0.68353,0.6832,0.6832,349599999.0
2006-12-06 14:40:00,0.68323,0.68326,0.68276,0.68288,311400000.0
2006-12-06 14:45:00,0.68271,0.68285,0.68258,0.6827,426699999.0
2006-12-06 14:50:00,0.68268,0.68275,0.68206,0.68234,430500001.0
2006-12-06 14:55:00,0.6824,0.68268,0.68234,0.68234,499200002.0
2006-12-06 15:00:00,0.68236,0.68273,0.68231,0.68273,414300001.0
2006-12-06 15:05:00,0.68275,0.68289,0.68255,0.6828,585000000.0
2006-12-06 15:10:00,0.6829,0.68313,0.6829,0.68296,459599997.0
2006-12-06 15:15:00,0.68297,0.68298,0.68226,0.68244,570899998.0
2006-12-06 15:20:00,0.68246,0.68342,0.68236,0.68327,610999998.0
2006-12-06 15:25:00,0.68335,0.68335,0.68269,0.68285,493899996.0
2006-12-06 15:30:00,0.6829,0.6829,0.68259,0.68268,410299999.0
2006-12-06 15:35:00,0.68278,0.68302,0.68273,0.68285,368299998.0
2006-12-06 15:40:00,0.68276,0.68289,0.68244,0.68289,419399996.0
2006-12-06 15:45:00,0.6828,0.68317,0.6828,0.68303,543400001.0
2006-12-06 15:50:00,0.68295,0.68309,0.68276,0.68296,302899998.0
2006-12-06 15:55:00,0.68298,0.68315,0.6828,0.68303,488999997.0
2006-12-06 16:00:00,0.68289,0.68304,0.68244,0.68263,530099997.0
2006-12-06 16:05:00,0.68268,0.68336,0.6825,0.68334,510299997.0
2006-12-06 16:10:00,0.68315,0.68346,0.68309,0.6834,364400000.0
2006-12-06 16:15:00,0.68329,0.68351,0.68321,0.68334,438400001.0
2006-12-06 16:20:00,0.68356,0.68387,0.68345,0.68354,517799997.0
2006-12-06 16:25:00,0.68344,0.68352,0.68305,0.68325,501200001.0
2006-12-06 16:30:00,0.68327,0.68385,0.68327,0.68381,592099992.0
2006-12-06 16:35:00,0.68391,0.68396,0.68343,0.68357,472299999.0
2006-12-06 16:40:00,0.68358,0.68416,0.68355,0.68393,311200004.0
2006-12-06 16:45:00,0.68402,0.68403,0.68358,0.68386,533600004.0
2006-12-06 16:50:00,0.68383,0.68438,0.68383,0.68432,436899998.0
2006-12-06 16:55:00,0.68428,0.68438,0.68371,0.68378,417399997.0
2006-12-06 17:00:00,0.68372,0.68485,0.68343,0.68485,472299998.0
2006-12-06 17:05:00,0.68495,0.68497,0.68404,0.68461,432499996.0
2006-12-06 17:10:00,0.68442,0.68455,0.68418,0.6845,355200001.0
2006-12-06 17:15:00,0.68452,0.68478,0.68419,0.68475,373800002.0
2006-12-06 17:20:00,0.68489,0.68503,0.68472,0.68489,380299997.0
2006-12-06 17:25:00,0.68483,0.68487,0.68457,0.68474,570100000.0
2006-12-06 17:30:00,0.68471,0.6852,0.68459,0.6852,485799998.0
2006-12-06 17:35:00,0.68512,0.68522,0.68492,0.68515,443199999.0
2006-12-06 17:40:00,0.68488,0.68543,0.68473,0.68543,413599999.0
2006-12-06 17:45:00,0.68553,0.68554,0.68496,0.6851,463699999.0
2006-12-06 17:50:00,0.68498,0.68534,0.68483,0.68515,390800002.0
2006-12-06 17:55:00,0.68505,0.68529,0.68489,0.68496,394800003.0
2006-12-06 18:00:00,0.68473,0.68526,0.68467,0.6847,679500001.0
2006-12-06 18:05:00,0.68462,0.68464,0.68405,0.68425,1080200005.0
2006-12-06 18:10:00,0.68424,0.68434,0.68415,0.68434,384799998.0
2006-12-06 18:15:00,0.6843,0.68448,0.68424,0.68428,1165400003.0
2006-12-06 18:20:00,0.68424,0.68453,0.68411,0.6842,917599994.0
2006-12-06 18:25:00,0.68414,0.68417,0.68348,0.6839,1001799995.0
2006-12-06 18:30:00,0.68386,0.68421,0.6837,0.68421,736499995.0
2006-12-06 18:35:00,0.68423,0.68436,0.68403,0.68434,865899995.0
2006-12-06 18:40:00,0.68407,0.68449,0.68381,0.68441,1434200001.0
2006-12-06 18:45:00,0.68448,0.68473,0.68427,0.68468,1074000002.0
2006-12-06 18:50:00,0.68457,0.68466,0.68445,0.6845,415400000.0
2006-12-06 18:55:00,0.68459,0.68461,0.68427,0.68443,599899995.0
2006-12-06 19:00:00,0.68445,0.68457,0.68425,0.68425,679200000.0
2006-12-06 19:05:00,0.68425,0.6846,0.6841,0.6841,792700000.0
2006-12-06 19:10:00,0.68451,0.68464,0.68427,0.6846,511300000.0
2006-12-06 19:15:00,0.6846,0.68525,0.6846,0.68487,528399999.0
2006-12-06 19:20:00,0.68485,0.6852,0.68473,0.68485,567499999.0
2006-12-06 19:25:00,0.68474,0.68477,0.68428,0.68438,525200002.0
2006-12-06 19:30:00,0.68431,0.68455,0.68422,0.68438,500800001.0
2006-12-06 19:35:00,0.68438,0.6844,0.68388,0.6843,759499995.0
2006-12-06 19:40:00,0.68433,0.68433,0.68387,0.68397,450199993.0
2006-12-06 19:45:00,0.68399,0.68407,0.68363,0.68363,455800002.0
2006-12-06 19:50:00,0.6837,0.68374,0.68324,0.68333,672099995.0
2006-12-06 19:55:00,0.68319,0.6837,0.68317,0.68343,934799998.0
2006-12-06 20:00:00,0.68344,0.6836,0.68333,0.68355,674000001.0
2006-12-06 20:05:00,0.68361,0.68377,0.68319,0.68344,861799989.0
2006-12-06 20:10:00,0.68335,0.68357,0.68305,0.6834,459999999.0
2006-12-06 20:15:00,0.6833,0.68335,0.68282,0.6831,909299998.0
2006-12-06 20:20:00,0.68309,0.68309,0.68231,0.68257,446699998.0
2006-12-06 20:25:00,0.68247,0.68247,0.6817,0.6818,685200000.0
2006-12-06 20:30:00,0.68168,0.68206,0.68168,0.68195,855699996.0
2006-12-06 20:35:00,0.68195,0.68205,0.68145,0.6817,578399999.0
2006-12-06 20:40:00,0.68172,0.68191,0.68138,0.68138,564699998.0
2006-12-06 20:45:00,0.68143,0.68155,0.68133,0.68142,402399999.0
2006-12-06 20:50:00,0.68141,0.68197,0.68133,0.68195,797499999.0
2006-12-06 20:55:00,0.68198,0.68253,0.68173,0.68238,674400004.0
2006-12-06 21:00:00,0.68243,0.68275,0.68238,0.6826,536400001.0
2006-12-06 21:05:00,0.68272,0.68272,0.68246,0.68249,637399996.0
2006-12-06 21:10:00,0.68241,0.68253,0.6818,0.68197,540099997.0
2006-12-06 21:15:00,0.68187,0.68216,0.68172,0.68216,843100001.0
2006-12-06 21:20:00,0.68221,0.68222,0.68177,0.68213,721999999.0
2006-12-06 21:25:00,0.6821,0.68241,0.68193,0.68227,611500003.0
2006-12-06 21:30:00,0.68222,0.6823,0.68188,0.68197,456200000.0
2006-12-06 21:35:00,0.682,0.68205,0.68168,0.6819,724600002.0
2006-12-06 21:40:00,0.68191,0.68191,0.68161,0.68165,514199999.0
2006-12-06 21:45:00,0.68176,0.68187,0.6815,0.68158,498899998.0
2006-12-06 21:50:00,0.68163,0.68195,0.68148,0.68179,530700004.0
2006-12-06 21:55:00,0.68183,0.68221,0.68132,0.68132,608699998.0
2006-12-06 22:00:00,0.68115,0.68442,0.6811,0.68414,627000001.0
2006-12-06 22:05:00,0.68418,0.68445,0.68397,0.68445,553200004.0
2006-12-06 22:10:00,0.68435,0.68542,0.68427,0.68507,462800001.0
2006-12-06 22:15:00,0.6851,0.68554,0.68496,0.68546,452200002.0
2006-12-06 22:20:00,0.68555,0.68555,0.68481,0.68498,419299998.0
2006-12-06 22:25:00,0.68487,0.68515,0.68482,0.68514,472699998.0
2006-12-06 22:30:00,0.68527,0.6865,0.68522,0.68641,583800003.0
2006-12-06 22:35:00,0.68645,0.68658,0.68601,0.68635,424000000.0
2006-12-06 22:40:00,0.68626,0.68637,0.68548,0.68577,687200001.0
2006-12-06 22:45:00,0.6858,0.686,0.68553,0.6859,544100002.0
2006-12-06 22:50:00,0.68595,0.68629,0.68565,0.68622,678600005.0
2006-12-06 22:55:00,0.68627,0.68655,0.68604,0.68604,586099998.0
2006-12-06 23:00:00,0.68616,0.68675,0.68611,0.68665,390000000.0
2006-12-06 23:05:00,0.68668,0.68677,0.6859,0.6859,391899999.0
2006-12-06 23:10:00,0.68576,0.68601,0.68562,0.68589,341500000.0
2006-12-06 23:15:00,0.6859,0.68609,0.68566,0.68585,336700001.0
2006-12-06 23:20:00,0.68593,0.686,0.6857,0.68593,444200000.0
2006-12-06 23:25:00,0.68593,0.68595,0.68559,0.68567,383899999.0
2006-12-06 23:30:00,0.68565,0.68583,0.68553,0.6857,406499997.0
2006-12-06 23:35:00,0.68572,0.68587,0.6856,0.68582,398700001.0
2006-12-06 23:40:00,0.68588,0.68588,0.68532,0.68557,434999996.0
2006-12-06 23:45:00,0.6856,0.68563,0.68482,0.68489,357999997.0
2006-12-06 23:50:00,0.68489,0.68534,0.68482,0.68534,379399998.0
2006-12-06 23:55:00,0.68537,0.68583,0.6852,0.68564,462199994.0
2006-12-07 00:00:00,0.68569,0.6861,0.68567,0.68591,404300002.0
2006-12-07 00:05:00,0.68587,0.68596,0.68561,0.6859,464199997.0
2006-12-07 00:10:00,0.68584,0.68597,0.68569,0.68588,429899998.0
2006-12-07 00:15:00,0.68592,0.686,0.6858,0.68595,348400002.0
2006-12-07 00:20:00,0.68589,0.686,0.68575,0.68577,299299999.0
2006-12-07 00:25:00,0.68582,0.68586,0.68535,0.68536,446100000.0
2006-12-07 00:30:00,0.68556,0.68572,0.68479,0.6849,388000000.0
2006-12-07 00:35:00,0.68486,0.68537,0.68486,0.68516,421399999.0
2006-12-07 00:40:00,0.68518,0.68525,0.68469,0.68481,318399997.0
2006-12-07 00:45:00,0.68479,0.68506,0.68475,0.68506,371300001.0
2006-12-07 00:50:00,0.68499,0.68499,0.68475,0.68492,379499999.0
2006-12-07 00:55:00,0.68494,0.6853,0.68485,0.68525,496000001.0
2006-12-07 01:00:00,0.6851,0.6854,0.68474,0.6854,476099997.0
2006-12-07 01:05:00,0.68531,0.68553,0.68526,0.6854,332399999.0
2006-12-07 01:10:00,0.68539,0.68574,0.68539,0.68564,408100000.0
2006-12-07 01:15:00,0.68574,0.68591,0.68566,0.68576,392100000.0
2006-12-07 01:20:00,0.68566,0.68589,0.68552,0.68585,493400001.0
2006-12-07 01:25:00,0.68581,0.68585,0.68549,0.68579,429199998.0
2006-12-07 01:30:00,0.68588,0.68605,0.68582,0.686,377800000.0
2006-12-07 01:35:00,0.68597,0.68609,0.68573,0.68573,371799997.0
2006-12-07 01:40:00,0.68587,0.68601,0.68569,0.6859,298300001.0
2006-12-07 01:45:00,0.6859,0.68598,0.6858,0.6859,411000002.0
2006-12-07 01:50:00,0.6859,0.68597,0.68556,0.68579,393000004.0
2006-12-07 01:55:00,0.6857,0.68573,0.68526,0.68527,471700000.0
2006-12-07 02:00:00,0.68534,0.68541,0.68502,0.68513,427099999.0
2006-12-07 02:05:00,0.68533,0.68577,0.68533,0.68564,444299996.0
2006-12-07 02:10:00,0.6858,0.68595,0.68569,0.68585,368899996.0
2006-12-07 02:15:00,0.68579,0.68592,0.68546,0.68564,416900001.0
2006-12-07 02:20:00,0.68567,0.68609,0.68549,0.686,456300000.0
2006-12-07 02:25:00,0.68608,0.68621,0.68595,0.68596,439500002.0
2006-12-07 02:30:00,0.6862,0.68692,0.6862,0.68662,588699996.0
2006-12-07 02:35:00,0.68673,0.68695,0.68666,0.68666,402800001.0
2006-12-07 02:40:00,0.68648,0.68659,0.68607,0.68655,356899998.0
2006-12-07 02:45:00,0.68657,0.68674,0.68655,0.68664,362099997.0
2006-12-07 02:50:00,0.68665,0.68675,0.68621,0.68637,417800001.0
2006-12-07 02:55:00,0.68631,0.6864,0.68612,0.68628,348199996.0
2006-12-07 03:00:00,0.68636,0.68677,0.68632,0.68677,374699996.0
2006-12-07 03:05:00,0.68682,0.68715,0.68682,0.68694,397900001.0
2006-12-07 03:10:00,0.68689,0.68697,0.68631,0.68631,432199998.0
2006-12-07 03:15:00,0.68628,0.68632,0.68585,0.68587,324099999.0
2006-12-07 03:20:00,0.68598,0.68614,0.68591,0.68614,525000003.0
2006-12-07 03:25:00,0.68613,0.68625,0.68582,0.68604,420599999.0
2006-12-07 03:30:00,0.68615,0.68634,0.68592,0.68624,407800002.0
2006-12-07 03:35:00,0.68633,0.68633,0.68582,0.68609,393999995.0
2006-12-07 03:40:00,0.68551,0.6863,0.68551,0.68601,344300002.0
2006-12-07 03:45:00,0.68603,0.68618,0.68579,0.68614,483400000.0
2006-12-07 03:50:00,0.68607,0.68648,0.68605,0.68648,329899998.0
2006-12-07 03:55:00,0.68642,0.68662,0.68603,0.68645,441199999.0
2006-12-07 04:00:00,0.68637,0.68637,0.68595,0.686,342499994.0
2006-12-07 04:05:00,0.68602,0.68602,0.68527,0.68542,448100002.0
2006-12-07 04:10:00,0.68527,0.68543,0.68522,0.68524,403399996.0
2006-12-07 04:15:00,0.6852,0.68526,0.6848,0.685,466599999.0
2006-12-07 04:20:00,0.6849,0.6849,0.68455,0.68455,372800000.0
2006-12-07 04:25:00,0.68438,0.68466,0.68438,0.68447,446699998.0
2006-12-07 04:30:00,0.68438,0.68482,0.68426,0.68477,415900000.0
2006-12-07 04:35:00,0.68476,0.68489,0.68455,0.68482,371199997.0
2006-12-07 04:40:00,0.68482,0.68498,0.68471,0.68485,385199999.0
2006-12-07 04:45:00,0.6849,0.6851,0.68486,0.685,483899997.0
2006-12-07 04:50:00,0.68502,0.68515,0.6847,0.6851,387099997.0
2006-12-07 04:55:00,0.68504,0.6853,0.68495,0.6852,510199997.0
2006-12-07 05:00:00,0.68519,0.68525,0.68492,0.68507,386699998.0
2006-12-07 05:05:00,0.68507,0.6854,0.6848,0.6854,421799997.0
2006-12-07 05:10:00,0.68529,0.68549,0.68524,0.68547,404499999.0
2006-12-07 05:15:00,0.68547,0.6859,0.68543,0.6859,350700000.0
2006-12-07 05:20:00,0.68579,0.686,0.6857,0.6859,241700000.0
2006-12-07 05:25:00,0.6858,0.6861,0.68575,0.6861,353799999.0
2006-12-07 05:30:00,0.68595,0.686,0.68556,0.68588,512099997.0
2006-12-07 05:35:00,0.68593,0.68601,0.68565,0.68588,359000001.0
2006-12-07 05:40:00,0.68592,0.68597,0.68533,0.68535,355400000.0
2006-12-07 05:45:00,0.68541,0.68546,0.68506,0.68546,422399998.0
2006-12-07 05:50:00,0.68546,0.68559,0.68516,0.68548,492199996.0
2006-12-07 05:55:00,0.68545,0.68571,0.68535,0.68571,465100001.0
2006-12-07 06:00:00,0.68555,0.68569,0.68525,0.68557,510500006.0
2006-12-07 06:05:00,0.68565,0.6857,0.68548,0.68566,498499997.0
2006-12-07 06:10:00,0.68567,0.68606,0.68564,0.68606,303300000.0
2006-12-07 06:15:00,0.68612,0.68622,0.68586,0.68622,292999998.0
2006-12-07 06:20:00,0.6863,0.68635,0.6859,0.6861,292600000.0
2006-12-07 06:25:00,0.68608,0.68619,0.686,0.68617,445100001.0
2006-12-07 06:30:00,0.68612,0.68649,0.68588,0.68605,376799999.0
2006-12-07 06:35:00,0.68609,0.68661,0.68604,0.68648,378500004.0
2006-12-07 06:40:00,0.68637,0.68653,0.6863,0.68643,431299995.0
2006-12-07 06:45:00,0.68639,0.68651,0.68628,0.6864,391500001.0
2006-12-07 06:50:00,0.68645,0.68678,0.6864,0.68678,504700001.0
2006-12-07 06:55:00,0.68689,0.68758,0.68685,0.68758,416499998.0
2006-12-07 07:00:00,0.68771,0.68783,0.68748,0.68759,486299996.0
2006-12-07 07:05:00,0.68771,0.68805,0.6874,0.68793,323999999.0
2006-12-07 07:10:00,0.68788,0.68789,0.68756,0.68766,318000000.0
2006-12-07 07:15:00,0.68755,0.68759,0.68727,0.68748,395599996.0
2006-12-07 07:20:00,0.68745,0.68755,0.68699,0.68702,263699998.0
2006-12-07 07:25:00,0.68718,0.68755,0.68716,0.68755,588200006.0
2006-12-07 07:30:00,0.68749,0.68763,0.68726,0.68762,380700003.0
2006-12-07 07:35:00,0.68755,0.68783,0.68755,0.68778,444500004.0
2006-12-07 07:40:00,0.68774,0.68791,0.68701,0.68727,513000002.0
2006-12-07 07:45:00,0.6873,0.68736,0.68704,0.68736,406599998.0
2006-12-07 07:50:00,0.6873,0.68737,0.68709,0.68722,490799999.0
2006-12-07 07:55:00,0.68729,0.68739,0.68704,0.68727,395199999.0
2006-12-07 08:00:00,0.68702,0.68712,0.68681,0.68708,551899997.0
2006-12-07 08:05:00,0.687,0.68738,0.6868,0.68722,551999996.0
2006-12-07 08:10:00,0.68735,0.68751,0.68719,0.6873,391300002.0
2006-12-07 08:15:00,0.68727,0.68763,0.68718,0.68751,279900004.0
2006-12-07 08:20:00,0.68761,0.68765,0.68707,0.6874,367000001.0
2006-12-07 08:25:00,0.68736,0.6874,0.68724,0.68724,275999998.0
2006-12-07 08:30:00,0.68738,0.68756,0.68706,0.68713,392400001.0
2006-12-07 08:35:00,0.68695,0.68718,0.68685,0.6871,275399999.0
2006-12-07 08:40:00,0.68707,0.68735,0.68681,0.68681,446200002.0
2006-12-07 08:45:00,0.6869,0.68707,0.6866,0.68668,418299996.0
2006-12-07 08:50:00,0.68693,0.68719,0.68687,0.68714,371999997.0
2006-12-07 08:55:00,0.68723,0.68736,0.68696,0.68723,316999998.0
2006-12-07 09:00:00,0.68721,0.68737,0.68674,0.68703,479400003.0
2006-12-07 09:05:00,0.68715,0.68791,0.6871,0.68785,476699997.0
2006-12-07 09:10:00,0.6879,0.68814,0.68753,0.68803,475699997.0
2006-12-07 09:15:00,0.68802,0.68809,0.6877,0.68793,477499998.0
2006-12-07 09:20:00,0.68793,0.68866,0.68793,0.68859,542099994.0
2006-12-07 09:25:00,0.68861,0.68868,0.68832,0.68845,373499998.0
2006-12-07 09:30:00,0.68807,0.68859,0.68783,0.68855,502299999.0
2006-12-07 09:35:00,0.6886,0.68863,0.68796,0.6882,507200002.0
2006-12-07 09:40:00,0.68819,0.68844,0.68794,0.68844,338800002.0
2006-12-07 09:45:00,0.68837,0.68897,0.68818,0.68891,389499998.0
2006-12-07 09:50:00,0.68885,0.68924,0.68885,0.68913,362400001.0
2006-12-07 09:55:00,0.68902,0.68936,0.68888,0.6893,455000001.0
2006-12-07 10:00:00,0.68913,0.69008,0.68913,0.68928,543900000.0
2006-12-07 10:05:00,0.68924,0.68935,0.68857,0.68879,480599996.0
2006-12-07 10:10:00,0.68862,0.6887,0.68832,0.6887,378599996.0
2006-12-07 10:15:00,0.68871,0.68965,0.68871,0.68957,434900002.0
2006-12-07 10:20:00,0.68959,0.68959,0.68908,0.6891,478399994.0
2006-12-07 10:25:00,0.68905,0.68939,0.68905,0.68938,378499998.0
2006-12-07 10:30:00,0.68948,0.68948,0.68902,0.68913,536699998.0
2006-12-07 10:35:00,0.68899,0.68948,0.68879,0.68929,431999997.0
2006-12-07 10:40:00,0.68935,0.68968,0.68912,0.68968,425499998.0
2006-12-07 10:45:00,0.68987,0.69051,0.68983,0.69048,526099997.0
2006-12-07 10:50:00,0.69049,0.69065,0.68984,0.69065,411700000.0
2006-12-07 10:55:00,0.69059,0.69059,0.69028,0.69038,463599999.0
2006-12-07 11:00:00,0.6903,0.69052,0.69004,0.69011,587299990.0
2006-12-07 11:05:00,0.69022,0.69022,0.68987,0.69012,423200007.0
2006-12-07 11:10:00,0.69007,0.69034,0.68992,0.69029,525699994.0
2006-12-07 11:15:00,0.69042,0.69151,0.69016,0.69138,518700001.0
2006-12-07 11:20:00,0.69134,0.69172,0.69134,0.69151,481299998.0
2006-12-07 11:25:00,0.69151,0.69183,0.69104,0.69116,462300002.0
2006-12-07 11:30:00,0.69137,0.6914,0.69111,0.69111,345999998.0
2006-12-07 11:35:00,0.69109,0.69157,0.69096,0.69142,542899998.0
2006-12-07 11:40:00,0.69135,0.69146,0.69098,0.69105,445999999.0
2006-12-07 11:45:00,0.69097,0.6912,0.6908,0.69095,541600001.0
2006-12-07 11:50:00,0.69085,0.69093,0.69058,0.69078,455200000.0
2006-12-07 11:55:00,0.69079,0.691,0.69071,0.6908,427899996.0
2006-12-07 12:00:00,0.69077,0.69089,0.69061,0.69076,435800002.0
2006-12-07 12:05:00,0.69078,0.69114,0.69068,0.69113,528200000.0
2006-12-07 12:10:00,0.6911,0.69141,0.691,0.6913,425399998.0
2006-12-07 12:15:00,0.69127,0.69132,0.69078,0.69085,394799999.0
2006-12-07 12:20:00,0.69099,0.69142,0.6908,0.6911,470599998.0
2006-12-07 12:25:00,0.69079,0.69108,0.69074,0.69097,515000003.0
2006-12-07 12:30:00,0.6909,0.69117,0.69079,0.69101,511399992.0
2006-12-07 12:35:00,0.69102,0.69119,0.69083,0.69109,491999999.0
2006-12-07 12:40:00,0.69101,0.69106,0.69073,0.691,310299999.0
2006-12-07 12:45:00,0.69098,0.69112,0.69096,0.691,367499998.0
2006-12-07 12:50:00,0.69095,0.69103,0.69048,0.69082,510700000.0
2006-12-07 12:55:00,0.69071,0.69087,0.68997,0.69038,359499999.0
2006-12-07 13:00:00,0.6904,0.69074,0.69029,0.6904,505499999.0
2006-12-07 13:05:00,0.69037,0.69063,0.6895,0.68974,382899995.0
2006-12-07 13:10:00,0.68995,0.69032,0.68991,0.6902,531299998.0
2006-12-07 13:15:00,0.6903,0.69035,0.69001,0.69007,286400001.0
2006-12-07 13:20:00,0.68992,0.69012,0.68987,0.68987,426999999.0
2006-12-07 13:25:00,0.69002,0.69005,0.68978,0.68995,324199997.0
2006-12-07 13:30:00,0.68984,0.68994,0.68974,0.68974,358500001.0
2006-12-07 13:35:00,0.68977,0.69,0.6897,0.68992,388500001.0
2006-12-07 13:40:00,0.6899,0.68999,0.6897,0.68985,530900002.0
2006-12-07 13:45:00,0.68985,0.69001,0.68975,0.68995,424599999.0
2006-12-07 13:50:00,0.68999,0.68999,0.68976,0.68995,486699998.0
2006-12-07 13:55:00,0.68993,0.68997,0.68936,0.68965,405099997.0
2006-12-07 14:00:00,0.68969,0.69016,0.68948,0.69013,487900001.0
2006-12-07 14:05:00,0.69008,0.69013,0.68992,0.68998,451899998.0
2006-12-07 14:10:00,0.68991,0.68991,0.68953,0.6897,501399998.0
2006-12-07 14:15:00,0.68972,0.68973,0.6893,0.68942,454599999.0
2006-12-07 14:20:00,0.6897,0.68995,0.68955,0.68985,377700003.0
2006-12-07 14:25:00,0.68986,0.69,0.68928,0.6898,498299999.0
2006-12-07 14:30:00,0.68985,0.68995,0.6895,0.6897,430999998.0
2006-12-07 14:35:00,0.68963,0.6898,0.68953,0.68963,488399998.0
2006-12-07 14:40:00,0.68949,0.6897,0.68935,0.68965,456699996.0
2006-12-07 14:45:00,0.68954,0.69019,0.68954,0.69017,494499999.0
2006-12-07 14:50:00,0.69007,0.69019,0.68943,0.68952,512100004.0
2006-12-07 14:55:00,0.68987,0.68993,0.68961,0.68981,388100002.0
2006-12-07 15:00:00,0.68987,0.69022,0.68987,0.69017,439700000.0
2006-12-07 15:05:00,0.69012,0.6903,0.68988,0.69018,502500004.0
2006-12-07 15:10:00,0.69008,0.69017,0.68966,0.69008,415699995.0
2006-12-07 15:15:00,0.69012,0.69013,0.6893,0.68965,444400000.0
2006-12-07 15:20:00,0.68966,0.68967,0.68919,0.6894,483800001.0
2006-12-07 15:25:00,0.68948,0.68954,0.68911,0.68911,566300003.0
2006-12-07 15:30:00,0.68918,0.68937,0.68877,0.68877,317700000.0
2006-12-07 15:35:00,0.68895,0.69027,0.68895,0.69018,387899997.0
2006-12-07 15:40:00,0.69009,0.69009,0.68945,0.6896,418600000.0
2006-12-07 15:45:00,0.68959,0.68995,0.68955,0.68995,494400000.0
2006-12-07 15:50:00,0.68995,0.69027,0.6899,0.6902,513399997.0
2006-12-07 15:55:00,0.69025,0.69032,0.68989,0.68992,437300001.0
2006-12-07 16:00:00,0.68979,0.68983,0.68893,0.68893,518599998.0
2006-12-07 16:05:00,0.68871,0.68916,0.68859,0.68911,497099999.0
2006-12-07 16:10:00,0.68911,0.68964,0.68888,0.68911,592799998.0
2006-12-07 16:15:00,0.68921,0.68963,0.68921,0.68945,530499999.0
2006-12-07 16:20:00,0.68967,0.69029,0.68941,0.69024,382800000.0
2006-12-07 16:25:00,0.69023,0.69053,0.6901,0.69023,497300003.0
2006-12-07 16:30:00,0.6902,0.69027,0.68991,0.68991,587500003.0
2006-12-07 16:35:00,0.6899,0.68997,0.68945,0.68971,430099999.0
2006-12-07 16:40:00,0.68971,0.68971,0.6892,0.6892,436300005.0
2006-12-07 16:45:00,0.6893,0.68939,0.68893,0.68902,515999999.0
2006-12-07 16:50:00,0.68904,0.68935,0.68902,0.68922,426599999.0
2006-12-07 16:55:00,0.68924,0.68945,0.68918,0.6893,451699999.0
2006-12-07 17:00:00,0.68927,0.68935,0.68875,0.689,445299998.0
2006-12-07 17:05:00,0.68897,0.68903,0.68873,0.68899,346999999.0
2006-12-07 17:10:00,0.68891,0.68891,0.6886,0.68875,404999997.0
2006-12-07 17:15:00,0.68869,0.68874,0.68846,0.68852,321499997.0
2006-12-07 17:20:00,0.68862,0.68891,0.68856,0.68887,419899997.0
2006-12-07 17:25:00,0.68882,0.68895,0.68864,0.68878,425199997.0
2006-12-07 17:30:00,0.68872,0.68887,0.68854,0.68878,431100002.0
2006-12-07 17:35:00,0.6888,0.689,0.68877,0.689,309000001.0
2006-12-07 17:40:00,0.68887,0.689,0.68883,0.68893,304899999.0
2006-12-07 17:45:00,0.68894,0.68902,0.68865,0.68892,267100002.0
2006-12-07 17:50:00,0.68885,0.68916,0.6888,0.68914,416200000.0
2006-12-07 17:55:00,0.6891,0.6894,0.68888,0.6894,498000001.0
2006-12-07 18:00:00,0.68934,0.68964,0.68925,0.68931,711100000.0
2006-12-07 18:05:00,0.68933,0.6894,0.68898,0.68913,1013300002.0
2006-12-07 18:10:00,0.68905,0.68916,0.68887,0.68915,463800002.0
2006-12-07 18:15:00,0.68909,0.68925,0.68902,0.68905,1176799999.0
2006-12-07 18:20:00,0.68904,0.68922,0.68894,0.68922,993499998.0
2006-12-07 18:25:00,0.68921,0.6896,0.68909,0.68956,935499998.0
2006-12-07 18:30:00,0.68957,0.69013,0.6895,0.69013,669099996.0
2006-12-07 18:35:00,0.69014,0.6903,0.68991,0.69025,881799997.0
2006-12-07 18:40:00,0.69025,0.69033,0.68995,0.69011,1413799999.0
2006-12-07 18:45:00,0.69016,0.69017,0.68988,0.69003,1014899997.0
2006-12-07 18:50:00,0.69009,0.69032,0.68999,0.69008,485000004.0
2006-12-07 18:55:00,0.69027,0.69041,0.69015,0.69027,694200001.0
2006-12-07 19:00:00,0.69028,0.69047,0.69012,0.6903,684900002.0
2006-12-07 19:05:00,0.69032,0.69097,0.69017,0.6906,737199998.0
2006-12-07 19:10:00,0.69059,0.69089,0.69051,0.6907,462000003.0
2006-12-07 19:15:00,0.69075,0.69087,0.69061,0.6907,423299999.0
2006-12-07 19:20:00,0.69071,0.69077,0.69059,0.69065,562200001.0
2006-12-07 19:25:00,0.69077,0.69099,0.69059,0.69066,603499997.0
2006-12-07 19:30:00,0.6907,0.69087,0.69052,0.69083,501099996.0
2006-12-07 19:35:00,0.69084,0.69108,0.69068,0.69088,778300004.0
2006-12-07 19:40:00,0.691,0.69104,0.69077,0.69087,434499999.0
2006-12-07 19:45:00,0.6909,0.69101,0.69057,0.69057,388900000.0
2006-12-07 19:50:00,0.69075,0.69081,0.69054,0.69075,719200002.0
2006-12-07 19:55:00,0.69068,0.69091,0.69046,0.69052,967700004.0
2006-12-07 20:00:00,0.69054,0.6907,0.69049,0.69065,599200001.0
2006-12-07 20:05:00,0.69067,0.69095,0.69042,0.69065,801399998.0
2006-12-07 20:10:00,0.69055,0.69067,0.69004,0.69028,585299998.0
2006-12-07 20:15:00,0.6902,0.69045,0.6902,0.69043,845900000.0
2006-12-07 20:20:00,0.69047,0.69065,0.69,0.69059,481500000.0
2006-12-07 20:25:00,0.69059,0.69068,0.69009,0.69046,590999997.0
2006-12-07 20:30:00,0.69049,0.69066,0.69039,0.69053,806199998.0
2006-12-07 20:35:00,0.6905,0.69069,0.69034,0.69055,595699997.0
2006-12-07 20:40:00,0.6905,0.6906,0.69028,0.69042,600200001.0
2006-12-07 20:45:00,0.69042,0.69051,0.69014,0.69027,380799999.0
2006-12-07 20:50:00,0.69026,0.6904,0.69004,0.69035,807499994.0
2006-12-07 20:55:00,0.69021,0.6904,0.68997,0.6902,677300000.0
2006-12-07 21:00:00,0.69022,0.6904,0.6901,0.69018,683099994.0
2006-12-07 21:05:00,0.69028,0.69051,0.69001,0.69028,562799995.0
2006-12-07 21:10:00,0.69025,0.69044,0.69007,0.6903,497399999.0
2006-12-07 21:15:00,0.6903,0.6904,0.69006,0.69025,833799989.0
2006-12-07 21:20:00,0.69036,0.69046,0.68999,0.6904,601999995.0
2006-12-07 21:25:00,0.69039,0.69043,0.69002,0.69013,467200000.0
2006-12-07 21:30:00,0.69022,0.6903,0.6894,0.68951,431899999.0
2006-12-07 21:35:00,0.68958,0.68999,0.68945,0.68985,780900006.0
2006-12-07 21:40:00,0.68981,0.68981,0.68906,0.68906,650799996.0
2006-12-07 21:45:00,0.68942,0.68965,0.68916,0.6892,484799995.0
2006-12-07 21:50:00,0.68931,0.68943,0.68912,0.68913,412199999.0
2006-12-07 21:55:00,0.68915,0.68928,0.68818,0.68818,489200001.0
2006-12-07 22:00:00,0.68822,0.68843,0.68811,0.68819,397699996.0
2006-12-07 22:05:00,0.68819,0.68875,0.68769,0.68789,541400001.0
2006-12-07 22:10:00,0.68785,0.68835,0.68732,0.68798,393200004.0
2006-12-07 22:15:00,0.68798,0.68826,0.68785,0.68792,499799997.0
2006-12-07 22:20:00,0.68794,0.68819,0.68779,0.68815,477400002.0
2006-12-07 22:25:00,0.68805,0.68842,0.68805,0.68832,346800002.0
2006-12-07 22:30:00,0.68833,0.68836,0.68803,0.6883,385799999.0
2006-12-07 22:35:00,0.68837,0.68837,0.68773,0.68835,523999999.0
2006-12-07 22:40:00,0.68828,0.68847,0.68815,0.68832,573699999.0
2006-12-07 22:45:00,0.68836,0.6884,0.68764,0.68786,660699996.0
2006-12-07 22:50:00,0.68772,0.6878,0.68728,0.6875,724200004.0
2006-12-07 22:55:00,0.68749,0.68763,0.68649,0.68649,485999999.0
2006-12-07 23:00:00,0.68666,0.68695,0.68652,0.68675,390300002.0
2006-12-07 23:05:00,0.68681,0.68717,0.68675,0.68708,576799996.0
2006-12-07 23:10:00,0.68697,0.68748,0.68695,0.6873,484200000.0
2006-12-07 23:15:00,0.68729,0.68748,0.68718,0.68738,322500000.0
2006-12-07 23:20:00,0.68747,0.68753,0.68706,0.6873,467699995.0
2006-12-07 23:25:00,0.68728,0.68767,0.68704,0.68767,392000000.0
2006-12-07 23:30:00,0.68764,0.68795,0.6876,0.6877,380499999.0
2006-12-07 23:35:00,0.68776,0.68785,0.68728,0.68733,501400001.0
2006-12-07 23:40:00,0.68739,0.68766,0.68739,0.6875,327300000.0
2006-12-07 23:45:00,0.68757,0.68757,0.68719,0.68733,304200004.0
2006-12-07 23:50:00,0.68728,0.68743,0.68701,0.68701,392099996.0
2006-12-07 23:55:00,0.687,0.6874,0.68687,0.68732,555600001.0
2006-12-08 00:00:00,0.68737,0.68767,0.68707,0.68721,316499999.0
2006-12-08 00:05:00,0.68731,0.68734,0.68702,0.6873,320299997.0
2006-12-08 00:10:00,0.68722,0.68741,0.68699,0.68717,409299998.0
2006-12-08 00:15:00,0.68721,0.68725,0.68681,0.687,476199997.0
2006-12-08 00:20:00,0.68683,0.68687,0.68664,0.68685,387499999.0
2006-12-08 00:25:00,0.68684,0.68685,0.68662,0.68676,480899998.0
2006-12-08 00:30:00,0.6869,0.68694,0.68665,0.6869,430299999.0
2006-12-08 00:35:00,0.68686,0.6875,0.68675,0.6875,459599998.0
2006-12-08 00:40:00,0.68748,0.68754,0.68728,0.68728,277500001.0
2006-12-08 00:45:00,0.68726,0.68756,0.68725,0.68745,362000001.0
2006-12-08 00:50:00,0.6874,0.68761,0.6873,0.68757,448000000.0
2006-12-08 00:55:00,0.68725,0.68825,0.6872,0.6881,364399996.0
2006-12-08 01:00:00,0.688,0.68831,0.68792,0.68831,183600000.0
2006-12-08 01:05:00,0.68823,0.68829,0.68799,0.68827,308399999.0
2006-12-08 01:10:00,0.68818,0.6883,0.68769,0.68774,377199998.0
2006-12-08 01:15:00,0.68794,0.68809,0.6878,0.68798,294899999.0
2006-12-08 01:20:00,0.68793,0.68829,0.68772,0.68829,446500000.0
2006-12-08 01:25:00,0.6883,0.68849,0.68804,0.68833,390600003.0
2006-12-08 01:30:00,0.68841,0.68847,0.68793,0.68819,432400000.0
2006-12-08 01:35:00,0.68819,0.68823,0.68795,0.68805,294800000.0
2006-12-08 01:40:00,0.68825,0.68834,0.68814,0.68814,363200004.0
2006-12-08 01:45:00,0.68805,0.68819,0.68782,0.688,367700000.0
2006-12-08 01:50:00,0.68798,0.68798,0.68733,0.68768,280300001.0
2006-12-08 01:55:00,0.68766,0.68777,0.68739,0.6876,417699998.0
2006-12-08 02:00:00,0.68754,0.68763,0.68711,0.6873,482099998.0
2006-12-08 02:05:00,0.68731,0.68739,0.68712,0.6872,319899999.0
2006-12-08 02:10:00,0.68725,0.6873,0.68707,0.6872,396900002.0
2006-12-08 02:15:00,0.68713,0.6873,0.68704,0.68717,449499998.0
2006-12-08 02:20:00,0.68724,0.68756,0.68709,0.6873,507400003.0
2006-12-08 02:25:00,0.68729,0.68762,0.68719,0.68747,316699998.0
2006-12-08 02:30:00,0.68755,0.68763,0.68737,0.6875,407100000.0
2006-12-08 02:35:00,0.68743,0.68755,0.68724,0.68736,384400001.0
2006-12-08 02:40:00,0.68732,0.68744,0.68707,0.68729,361700003.0
2006-12-08 02:45:00,0.68733,0.68736,0.68715,0.6873,356999994.0
2006-12-08 02:50:00,0.68734,0.68734,0.68694,0.68722,403100002.0
2006-12-08 02:55:00,0.68724,0.6873,0.68705,0.6871,414799996.0
2006-12-08 03:00:00,0.68716,0.68753,0.68716,0.68748,423199998.0
2006-12-08 03:05:00,0.6874,0.68804,0.68721,0.68804,397499997.0
2006-12-08 03:10:00,0.688,0.68808,0.68785,0.68802,346999999.0
2006-12-08 03:15:00,0.68803,0.68808,0.68773,0.68795,423500003.0
2006-12-08 03:20:00,0.68799,0.68853,0.68791,0.68853,457599999.0
2006-12-08 03:25:00,0.68852,0.68852,0.68828,0.68847,404599998.0
2006-12-08 03:30:00,0.68851,0.68869,0.68839,0.68851,438099997.0
2006-12-08 03:35:00,0.68854,0.68892,0.68845,0.68891,399500000.0
2006-12-08 03:40:00,0.68885,0.68944,0.68883,0.68938,365099998.0
2006-12-08 03:45:00,0.68953,0.68953,0.68874,0.6889,438600000.0
2006-12-08 03:50:00,0.68885,0.68888,0.68867,0.68888,391499996.0
2006-12-08 03:55:00,0.68871,0.68895,0.6886,0.68893,351799996.0
2006-12-08 04:00:00,0.68894,0.68894,0.68858,0.6887,509400000.0
2006-12-08 04:05:00,0.68865,0.68919,0.68858,0.68919,518699998.0
2006-12-08 04:10:00,0.68915,0.68959,0.68905,0.68954,339400001.0
2006-12-08 04:15:00,0.6897,0.68993,0.68952,0.68969,418299999.0
2006-12-08 04:20:00,0.68969,0.69007,0.68969,0.68993,441800005.0
2006-12-08 04:25:00,0.69001,0.69006,0.68976,0.69006,389500002.0
2006-12-08 04:30:00,0.69012,0.6903,0.68973,0.68995,483799997.0
2006-12-08 04:35:00,0.68969,0.68982,0.68953,0.68975,336499999.0
2006-12-08 04:40:00,0.6898,0.68989,0.68967,0.68967,427300000.0
2006-12-08 04:45:00,0.68974,0.68985,0.68962,0.68972,515000001.0
2006-12-08 04:50:00,0.68979,0.68987,0.68949,0.68971,442199998.0
2006-12-08 04:55:00,0.68974,0.69016,0.68969,0.69002,498699997.0
2006-12-08 05:00:00,0.69016,0.69023,0.68986,0.69012,395399998.0
2006-12-08 05:05:00,0.69008,0.69017,0.68967,0.68976,425099995.0
2006-12-08 05:10:00,0.6897,0.68981,0.6896,0.68974,321300000.0
2006-12-08 05:15:00,0.68969,0.69008,0.68966,0.68996,432000005.0
2006-12-08 05:20:00,0.68985,0.68992,0.6896,0.6898,311600004.0
2006-12-08 05:25:00,0.68972,0.69004,0.68953,0.68988,313400000.0
2006-12-08 05:30:00,0.68934,0.6898,0.68926,0.68973,512399997.0
2006-12-08 05:35:00,0.68971,0.68972,0.68927,0.68969,478200001.0
2006-12-08 05:40:00,0.68972,0.68978,0.68958,0.6896,399700000.0
2006-12-08 05:45:00,0.68962,0.68996,0.68957,0.68993,311699996.0
2006-12-08 05:50:00,0.69,0.69007,0.68971,0.68978,320600002.0
2006-12-08 05:55:00,0.6898,0.68989,0.68957,0.68966,362199999.0
2006-12-08 06:00:00,0.68955,0.68975,0.68955,0.68959,305299999.0
2006-12-08 06:05:00,0.68965,0.68975,0.68957,0.6897,455500001.0
2006-12-08 06:10:00,0.68973,0.68985,0.68948,0.68966,306300001.0
2006-12-08 06:15:00,0.68958,0.6897,0.68933,0.68965,362599997.0
2006-12-08 06:20:00,0.68958,0.68963,0.68927,0.6895,334300001.0
2006-12-08 06:25:00,0.6895,0.68961,0.6894,0.68961,418600001.0
2006-12-08 06:30:00,0.6896,0.6897,0.68945,0.68961,480199998.0
2006-12-08 06:35:00,0.68957,0.68966,0.68911,0.68933,359600001.0
2006-12-08 06:40:00,0.6893,0.68934,0.68892,0.68913,514700000.0
2006-12-08 06:45:00,0.6891,0.68926,0.689,0.68912,380199998.0
2006-12-08 06:50:00,0.68915,0.68918,0.68893,0.68909,428200001.0
2006-12-08 06:55:00,0.68908,0.6891,0.68873,0.68904,466300002.0
2006-12-08 07:00:00,0.68891,0.68891,0.68829,0.68854,490999998.0
2006-12-08 07:05:00,0.6885,0.689,0.68842,0.68895,401199996.0
2006-12-08 07:10:00,0.68891,0.68891,0.68836,0.68857,337500000.0
2006-12-08 07:15:00,0.68855,0.68862,0.68838,0.68846,332399999.0
2006-12-08 07:20:00,0.68846,0.68857,0.68814,0.68814,299999999.0
2006-12-08 07:25:00,0.68832,0.68852,0.68826,0.68831,501299996.0
2006-12-08 07:30:00,0.68832,0.68842,0.68785,0.68785,399300000.0
2006-12-08 07:35:00,0.68803,0.68845,0.68803,0.68816,500599998.0
2006-12-08 07:40:00,0.68814,0.68831,0.68809,0.68827,593900002.0
2006-12-08 07:45:00,0.68833,0.68848,0.68818,0.68828,470900000.0
2006-12-08 07:50:00,0.68823,0.68843,0.68816,0.68819,426899997.0
2006-12-08 07:55:00,0.68826,0.68852,0.68826,0.68852,387600001.0
2006-12-08 08:00:00,0.6884,0.68871,0.68833,0.68865,418499998.0
2006-12-08 08:05:00,0.68848,0.68871,0.6884,0.68845,465800003.0
2006-12-08 08:10:00,0.68858,0.68873,0.68847,0.68852,293000000.0
2006-12-08 08:15:00,0.6885,0.68863,0.68845,0.68849,349399999.0
2006-12-08 08:20:00,0.68855,0.6887,0.68843,0.68857,368199997.0
2006-12-08 08:25:00,0.68854,0.68877,0.68848,0.68867,283899998.0
2006-12-08 08:30:00,0.68877,0.68882,0.68855,0.68875,329400000.0
2006-12-08 08:35:00,0.68865,0.68878,0.68849,0.68877,303899996.0
2006-12-08 08:40:00,0.68877,0.68895,0.6886,0.68872,298700001.0
2006-12-08 08:45:00,0.68872,0.68915,0.68848,0.68888,460000001.0
2006-12-08 08:50:00,0.68891,0.68897,0.68849,0.68863,446999997.0
2006-12-08 08:55:00,0.68866,0.68896,0.68848,0.68873,458999999.0
2006-12-08 09:00:00,0.68863,0.68863,0.68759,0.6879,314399997.0
2006-12-08 09:05:00,0.68797,0.6881,0.68773,0.68792,365299999.0
2006-12-08 09:10:00,0.68781,0.68781,0.68716,0.68727,351199999.0
2006-12-08 09:15:00,0.68736,0.68805,0.6873,0.68805,445800001.0
2006-12-08 09:20:00,0.68802,0.68862,0.68791,0.68841,505899996.0
2006-12-08 09:25:00,0.68833,0.68842,0.68798,0.68809,447199996.0
2006-12-08 09:30:00,0.68828,0.68828,0.68757,0.68765,321000000.0
2006-12-08 09:35:00,0.6875,0.68757,0.68711,0.68725,415500002.0
2006-12-08 09:40:00,0.68729,0.68747,0.68702,0.68747,503300004.0
2006-12-08 09:45:00,0.68748,0.68753,0.68718,0.68745,530800000.0
2006-12-08 09:50:00,0.68736,0.68765,0.6873,0.68765,316600000.0
2006-12-08 09:55:00,0.68758,0.68805,0.68756,0.68785,496699997.0
2006-12-08 10:00:00,0.68791,0.68809,0.68781,0.68785,480899997.0
2006-12-08 10:05:00,0.68795,0.68824,0.68763,0.6877,544099995.0
2006-12-08 10:10:00,0.68759,0.68761,0.68704,0.68704,318299997.0
2006-12-08 10:15:00,0.68715,0.68728,0.687,0.68713,387799997.0
2006-12-08 10:20:00,0.68711,0.68725,0.68678,0.68723,557500000.0
2006-12-08 10:25:00,0.68718,0.68728,0.68705,0.68712,320500002.0
2006-12-08 10:30:00,0.68704,0.68718,0.68677,0.68705,314799999.0
2006-12-08 10:35:00,0.68707,0.68741,0.6869,0.68708,472099998.0
2006-12-08 10:40:00,0.6872,0.68745,0.68716,0.68742,434199999.0
2006-12-08 10:45:00,0.68742,0.68742,0.68698,0.6871,547099997.0
2006-12-08 10:50:00,0.68711,0.68722,0.68681,0.6871,309599999.0
2006-12-08 10:55:00,0.68709,0.68729,0.68701,0.68708,340600001.0
2006-12-08 11:00:00,0.68705,0.68737,0.68684,0.6872,533199999.0
2006-12-08 11:05:00,0.68734,0.68753,0.68717,0.68742,427299999.0
2006-12-08 11:10:00,0.68753,0.68782,0.68745,0.68753,550700004.0
2006-12-08 11:15:00,0.68742,0.68768,0.68721,0.68741,467500000.0
2006-12-08 11:20:00,0.68733,0.68748,0.68679,0.68702,638899997.0
2006-12-08 11:25:00,0.68685,0.68713,0.68662,0.6869,393600000.0
2006-12-08 11:30:00,0.68697,0.68719,0.68672,0.68672,385500000.0
2006-12-08 11:35:00,0.68672,0.687,0.68663,0.68697,422000001.0
2006-12-08 11:40:00,0.68687,0.68697,0.68662,0.6867,391299997.0
2006-12-08 11:45:00,0.68684,0.68724,0.68684,0.6872,364200003.0
2006-12-08 11:50:00,0.68723,0.6875,0.68692,0.6875,378799999.0
2006-12-08 11:55:00,0.68741,0.68773,0.68741,0.68773,575899999.0
2006-12-08 12:00:00,0.68771,0.68821,0.68752,0.68809,599399997.0
2006-12-08 12:05:00,0.68812,0.68823,0.68796,0.68823,457299999.0
2006-12-08 12:10:00,0.6882,0.68824,0.68756,0.6876,437000001.0
2006-12-08 12:15:00,0.68765,0.68779,0.68763,0.68773,366299999.0
2006-12-08 12:20:00,0.68777,0.68782,0.68755,0.68776,439599999.0
2006-12-08 12:25:00,0.6878,0.68796,0.68769,0.68776,319900001.0
2006-12-08 12:30:00,0.68779,0.68802,0.68761,0.6879,485199999.0
2006-12-08 12:35:00,0.68792,0.68797,0.6876,0.68784,437599991.0
2006-12-08 12:40:00,0.68777,0.68778,0.6873,0.68742,439899998.0
2006-12-08 12:45:00,0.68752,0.68755,0.68736,0.6875,199099999.0
2006-12-08 12:50:00,0.68746,0.68761,0.68734,0.68753,484199997.0
2006-12-08 12:55:00,0.68747,0.68774,0.68738,0.68768,450699995.0
2006-12-08 13:00:00,0.68768,0.68802,0.68762,0.68799,491900003.0
2006-12-08 13:05:00,0.68797,0.68797,0.68762,0.68772,459299994.0
2006-12-08 13:10:00,0.6878,0.68786,0.68755,0.6876,425199999.0
2006-12-08 13:15:00,0.68766,0.68782,0.68735,0.68778,337800000.0
2006-12-08 13:20:00,0.68773,0.68787,0.68736,0.68749,431100000.0
2006-12-08 13:25:00,0.68767,0.68773,0.68743,0.6876,429300000.0
2006-12-08 13:30:00,0.68754,0.68778,0.68748,0.6877,437599999.0
2006-12-08 13:35:00,0.68779,0.68803,0.68763,0.68795,488899998.0
2006-12-08 13:40:00,0.68795,0.68804,0.68734,0.68772,420100001.0
2006-12-08 13:45:00,0.68796,0.688,0.68783,0.68797,407600003.0
2006-12-08 13:50:00,0.68804,0.68804,0.68759,0.68789,396900000.0
2006-12-08 13:55:00,0.68795,0.68803,0.68771,0.6878,544699999.0
2006-12-08 14:00:00,0.68779,0.6879,0.68758,0.68773,408999999.0
2006-12-08 14:05:00,0.68763,0.68785,0.68752,0.68772,568599996.0
2006-12-08 14:10:00,0.68783,0.68785,0.68731,0.68775,341799999.0
2006-12-08 14:15:00,0.68781,0.68835,0.68781,0.68823,446500002.0
2006-12-08 14:20:00,0.68816,0.68852,0.68811,0.68836,298499997.0
2006-12-08 14:25:00,0.68841,0.68905,0.68841,0.689,476899996.0
2006-12-08 14:30:00,0.68891,0.68898,0.6885,0.6885,505900002.0
2006-12-08 14:35:00,0.68833,0.68866,0.68832,0.68849,310600001.0
2006-12-08 14:40:00,0.68852,0.68875,0.68848,0.68873,357599996.0
2006-12-08 14:45:00,0.68861,0.68905,0.68861,0.68901,423300001.0
2006-12-08 14:50:00,0.68915,0.68923,0.68878,0.68909,330499995.0
2006-12-08 14:55:00,0.68905,0.68921,0.6889,0.689,441400001.0
2006-12-08 15:00:00,0.68898,0.68937,0.68874,0.68929,432099997.0
2006-12-08 15:05:00,0.68915,0.68932,0.68888,0.68906,567300001.0
2006-12-08 15:10:00,0.68905,0.68905,0.68871,0.6889,359699999.0
2006-12-08 15:15:00,0.6889,0.68897,0.68869,0.68885,509799999.0
2006-12-08 15:20:00,0.68877,0.68877,0.68762,0.68786,563899997.0
2006-12-08 15:25:00,0.68791,0.68791,0.68717,0.68732,439400001.0
2006-12-08 15:30:00,0.68742,0.6885,0.68698,0.68755,457400007.0
2006-12-08 15:35:00,0.6877,0.68779,0.68688,0.6871,451699999.0
2006-12-08 15:40:00,0.6871,0.68756,0.68688,0.68751,486299998.0
2006-12-08 15:45:00,0.68797,0.68913,0.68797,0.68892,412500000.0
2006-12-08 15:50:00,0.68879,0.69065,0.68852,0.69023,514099999.0
2006-12-08 15:55:00,0.69043,0.691,0.6902,0.69033,329099998.0
2006-12-08 16:00:00,0.69028,0.69095,0.69028,0.69076,331699999.0
2006-12-08 16:05:00,0.69073,0.69098,0.69043,0.69069,507699995.0
2006-12-08 16:10:00,0.69057,0.69108,0.69031,0.691,327000001.0
2006-12-08 16:15:00,0.69135,0.69241,0.69132,0.69132,474799999.0
2006-12-08 16:20:00,0.69123,0.69131,0.69048,0.69073,398200001.0
2006-12-08 16:25:00,0.69071,0.69129,0.69071,0.691,453999997.0
2006-12-08 16:30:00,0.69078,0.69114,0.69078,0.69098,490399997.0
2006-12-08 16:35:00,0.69098,0.69134,0.69086,0.69111,542400001.0
2006-12-08 16:40:00,0.6912,0.69132,0.69079,0.69109,426999998.0
2006-12-08 16:45:00,0.6911,0.6917,0.69093,0.69132,612499996.0
2006-12-08 16:50:00,0.69142,0.69212,0.69142,0.69212,489400001.0
2006-12-08 16:55:00,0.69207,0.6926,0.6917,0.6926,423700000.0
2006-12-08 17:00:00,0.69263,0.69336,0.69249,0.69255,538800000.0
2006-12-08 17:05:00,0.69252,0.69322,0.69252,0.69322,377300001.0
2006-12-08 17:10:00,0.69326,0.69326,0.69266,0.69287,369900000.0
2006-12-08 17:15:00,0.69282,0.69282,0.69232,0.69248,505700000.0
2006-12-08 17:20:00,0.6927,0.69276,0.6923,0.69248,405500002.0
2006-12-08 17:25:00,0.69241,0.69241,0.69156,0.69172,510599996.0
2006-12-08 17:30:00,0.69172,0.69231,0.69164,0.69185,393400001.0
2006-12-08 17:35:00,0.69189,0.69232,0.69176,0.69232,484200000.0
2006-12-08 17:40:00,0.69224,0.69275,0.69211,0.69275,377200000.0
2006-12-08 17:45:00,0.69276,0.69299,0.6924,0.6929,465800000.0
2006-12-08 17:50:00,0.69278,0.69285,0.69211,0.69219,570500000.0
2006-12-08 17:55:00,0.6919,0.69239,0.69162,0.69236,454899997.0
2006-12-08 18:00:00,0.69236,0.6927,0.6923,0.69267,720200003.0
2006-12-08 18:05:00,0.69278,0.693,0.69257,0.69285,1105099998.0
2006-12-08 18:10:00,0.69279,0.69361,0.69264,0.69337,446200000.0
2006-12-08 18:15:00,0.69328,0.69361,0.693,0.693,1217899998.0
2006-12-08 18:20:00,0.693,0.69352,0.693,0.69306,833199996.0
2006-12-08 18:25:00,0.69295,0.69295,0.69225,0.6927,1037400001.0
2006-12-08 18:30:00,0.69275,0.69275,0.69199,0.69207,684799991.0
2006-12-08 18:35:00,0.69201,0.69226,0.69182,0.69215,906899999.0
2006-12-08 18:40:00,0.69211,0.69211,0.69106,0.69176,1248799996.0
2006-12-08 18:45:00,0.6919,0.69218,0.69117,0.69117,1096200004.0
2006-12-08 18:50:00,0.69101,0.69101,0.68943,0.68943,430999999.0
2006-12-08 18:55:00,0.68928,0.68982,0.68888,0.68945,553699996.0
2006-12-08 19:00:00,0.68947,0.68954,0.68833,0.68855,662099996.0
2006-12-08 19:05:00,0.68871,0.69028,0.68871,0.68943,734500005.0
2006-12-08 19:10:00,0.68939,0.68944,0.68865,0.68884,531100005.0
2006-12-08 19:15:00,0.68892,0.68932,0.68892,0.68902,416000005.0
2006-12-08 19:20:00,0.68901,0.68916,0.68868,0.68903,533499997.0
2006-12-08 19:25:00,0.68903,0.68924,0.68851,0.68863,622000005.0
2006-12-08 19:30:00,0.68849,0.68858,0.688,0.68838,492600001.0
2006-12-08 19:35:00,0.68838,0.68911,0.68836,0.68892,656099998.0
2006-12-08 19:40:00,0.68895,0.68895,0.68863,0.68882,477899996.0
2006-12-08 19:45:00,0.6889,0.68949,0.68885,0.68916,371200002.0
2006-12-08 19:50:00,0.68929,0.68937,0.68913,0.68913,818899993.0
2006-12-08 19:55:00,0.68898,0.68922,0.68883,0.68908,974099999.0
2006-12-08 20:00:00,0.68912,0.68921,0.6887,0.68883,633300001.0
2006-12-08 20:05:00,0.68887,0.68903,0.68864,0.68885,860700002.0
2006-12-08 20:10:00,0.68885,0.68895,0.68842,0.68888,530699996.0
2006-12-08 20:15:00,0.68881,0.68903,0.68867,0.68903,837999991.0
2006-12-08 20:20:00,0.68907,0.68908,0.68871,0.68904,389200001.0
2006-12-08 20:25:00,0.68897,0.68917,0.68881,0.68901,580599999.0
2006-12-08 20:30:00,0.68891,0.6891,0.68855,0.68861,835800001.0
2006-12-08 20:35:00,0.68864,0.68869,0.68827,0.68834,692899998.0
2006-12-08 20:40:00,0.6883,0.68843,0.68808,0.68817,648799998.0
2006-12-08 20:45:00,0.68813,0.68813,0.68774,0.68787,392199998.0
2006-12-08 20:50:00,0.68791,0.68805,0.68769,0.68775,928499998.0
2006-12-08 20:55:00,0.68762,0.68788,0.68737,0.68755,746199995.0
2006-12-08 21:00:00,0.68767,0.68785,0.6875,0.68757,732900004.0
2006-12-08 21:05:00,0.68765,0.68792,0.68755,0.68785,560699999.0
2006-12-08 21:10:00,0.68781,0.6879,0.68753,0.6876,388599997.0
2006-12-08 21:15:00,0.68761,0.68776,0.68733,0.68739,803900003.0
2006-12-08 21:20:00,0.68743,0.68754,0.68727,0.68737,588299992.0
2006-12-08 21:25:00,0.6874,0.68751,0.68713,0.68742,490100001.0
2006-12-08 21:30:00,0.6874,0.68746,0.68711,0.68711,549700000.0
2006-12-08 21:35:00,0.6872,0.68725,0.68695,0.68697,706799998.0
2006-12-08 21:40:00,0.68691,0.68692,0.686,0.68642,454399996.0
2006-12-08 21:45:00,0.6866,0.68676,0.68652,0.68668,450899999.0
2006-12-08 21:50:00,0.68668,0.68678,0.68649,0.6866,495500001.0
2006-12-08 21:55:00,0.6866,0.68662,0.68537,0.68537,421099999.0
2006-12-08 22:00:00,0.68552,0.68623,0.68552,0.68562,436599997.0
2006-12-08 22:05:00,0.68569,0.68598,0.68562,0.68579,373600000.0
2006-12-08 22:10:00,0.68579,0.68642,0.68574,0.68622,497900001.0
2006-12-08 22:15:00,0.68622,0.68628,0.68605,0.68619,476500000.0
2006-12-08 22:20:00,0.68626,0.68642,0.68608,0.68625,502399996.0
2006-12-08 22:25:00,0.6862,0.68641,0.6862,0.68625,334599999.0
2006-12-08 22:30:00,0.68634,0.68666,0.68624,0.68647,514600002.0
2006-12-08 22:35:00,0.68659,0.6866,0.68613,0.68645,505400000.0
2006-12-08 22:40:00,0.68642,0.68646,0.68592,0.68615,618300000.0
2006-12-08 22:45:00,0.68622,0.68639,0.68596,0.68636,644700000.0
2006-12-08 22:50:00,0.68642,0.68645,0.68603,0.68629,608599996.0
2006-12-08 22:55:00,0.6863,0.68641,0.68581,0.6859,617900000.0
2006-12-08 23:00:00,0.68595,0.68617,0.68565,0.68581,374599999.0
2006-12-08 23:05:00,0.68586,0.68629,0.68586,0.68616,389200000.0
2006-12-08 23:10:00,0.68611,0.6863,0.68585,0.68605,373300003.0
2006-12-08 23:15:00,0.6861,0.68624,0.68592,0.6862,302199999.0
2006-12-08 23:20:00,0.68621,0.68631,0.68583,0.68619,443100003.0
2006-12-08 23:25:00,0.68622,0.68625,0.68563,0.68571,438499998.0
2006-12-08 23:30:00,0.68584,0.68606,0.68582,0.6859,371899999.0
2006-12-08 23:35:00,0.68593,0.68599,0.68563,0.6858,417699997.0
2006-12-08 23:40:00,0.68582,0.6863,0.68554,0.68619,321000003.0
2006-12-08 23:45:00,0.6863,0.6863,0.68607,0.68614,352900000.0
2006-12-08 23:50:00,0.68611,0.6863,0.68606,0.68625,392099998.0
2006-12-08 23:55:00,0.68623,0.6865,0.68612,0.68618,336299996.0
2006-12-11 00:00:00,0.6848,0.6849,0.6848,0.6849,108999998.0
2006-12-11 00:05:00,0.6848,0.6849,0.6848,0.6848,163499997.0
2006-12-11 00:10:00,0.6849,0.6849,0.6845,0.6847,272499995.0
2006-12-11 00:15:00,0.6845,0.6847,0.6845,0.6847,108999998.0
2006-12-11 00:35:00,0.6848,0.6848,0.6848,0.6848,54499999.0
2006-12-11 00:40:00,0.6851,0.6851,0.6851,0.6851,54499999.0
2006-12-11 00:45:00,0.6849,0.6851,0.6849,0.6851,217999996.0
2006-12-11 00:50:00,0.6852,0.6856,0.6851,0.6856,217999996.0
2006-12-11 00:55:00,0.6855,0.6857,0.6854,0.6854,217999996.0
2006-12-11 01:05:00,0.6855,0.6855,0.6854,0.6854,108999998.0
2006-12-11 01:10:00,0.6855,0.6855,0.6852,0.6854,272499995.0
2006-12-11 01:15:00,0.6857,0.6857,0.6854,0.6855,217999996.0
2006-12-11 01:20:00,0.6854,0.6855,0.6854,0.6855,54499999.0
2006-12-11 01:25:00,0.6856,0.6856,0.6849,0.6852,217999996.0
2006-12-11 01:30:00,0.6853,0.6854,0.6853,0.6853,108999998.0
2006-12-11 01:35:00,0.6854,0.6856,0.6851,0.6852,217999996.0
2006-12-11 01:40:00,0.6853,0.6857,0.6852,0.6855,272499995.0
2006-12-11 01:45:00,0.6856,0.6858,0.6856,0.6856,217999996.0
2006-12-11 01:50:00,0.6857,0.6857,0.6856,0.6856,54499999.0
2006-12-11 01:55:00,0.6855,0.6855,0.6854,0.6854,54499999.0
2006-12-11 02:00:00,0.6851,0.68515,0.68472,0.68502,457900000.0
2006-12-11 02:05:00,0.68502,0.68529,0.68494,0.68515,342700000.0
2006-12-11 02:10:00,0.68519,0.68524,0.68488,0.68507,376799999.0
2006-12-11 02:15:00,0.68505,0.68537,0.68505,0.68513,347500001.0
2006-12-11 02:20:00,0.68516,0.68536,0.68498,0.6852,414800001.0
2006-12-11 02:25:00,0.68525,0.68531,0.68475,0.68482,546699996.0
2006-12-11 02:30:00,0.68497,0.68516,0.68473,0.685,454200001.0
2006-12-11 02:35:00,0.68499,0.68529,0.68495,0.68502,318999999.0
2006-12-11 02:40:00,0.68501,0.68548,0.68487,0.68514,501800000.0
2006-12-11 02:45:00,0.68522,0.68562,0.6852,0.68535,342700000.0
2006-12-11 02:50:00,0.68534,0.68548,0.6852,0.68547,470799998.0
2006-12-11 02:55:00,0.68545,0.6855,0.68514,0.68516,361999998.0
2006-12-11 03:00:00,0.68511,0.68534,0.68497,0.68524,473000000.0
2006-12-11 03:05:00,0.68515,0.68546,0.68515,0.68523,398100001.0
2006-12-11 03:10:00,0.68524,0.68547,0.68524,0.68545,362099997.0
2006-12-11 03:15:00,0.68565,0.68565,0.68503,0.6852,363800000.0
2006-12-11 03:20:00,0.68527,0.68535,0.6849,0.68509,574400002.0
2006-12-11 03:25:00,0.68514,0.68514,0.68478,0.68503,327400001.0
2006-12-11 03:30:00,0.68505,0.68509,0.68469,0.68475,448999997.0
2006-12-11 03:35:00,0.68455,0.68473,0.68433,0.68471,381200000.0
2006-12-11 03:40:00,0.68465,0.6851,0.68465,0.685,529200001.0
2006-12-11 03:45:00,0.68499,0.68509,0.6843,0.68477,556600000.0
2006-12-11 03:50:00,0.68478,0.68484,0.68409,0.68431,342299998.0
2006-12-11 03:55:00,0.68403,0.6843,0.6839,0.68426,453099998.0
2006-12-11 04:00:00,0.68416,0.68473,0.68405,0.68447,366899999.0
2006-12-11 04:05:00,0.68453,0.68488,0.68451,0.68474,590200003.0
2006-12-11 04:10:00,0.68464,0.68468,0.68434,0.68442,430800002.0
2006-12-11 04:15:00,0.68455,0.68479,0.6844,0.68452,623099992.0
2006-12-11 04:20:00,0.68466,0.68484,0.68439,0.6844,398499998.0
2006-12-11 04:25:00,0.68461,0.68461,0.68418,0.68429,453400000.0
2006-12-11 04:30:00,0.68425,0.68438,0.68412,0.68423,454699999.0
2006-12-11 04:35:00,0.68405,0.68445,0.684,0.6844,296600000.0
2006-12-11 04:40:00,0.68442,0.68479,0.68437,0.68457,447400001.0
2006-12-11 04:45:00,0.68457,0.6849,0.68457,0.68472,537599999.0
2006-12-11 04:50:00,0.68475,0.68491,0.68461,0.68485,289499997.0
2006-12-11 04:55:00,0.6849,0.68515,0.68474,0.68505,484999999.0
2006-12-11 05:00:00,0.68505,0.68505,0.68464,0.68474,403399998.0
2006-12-11 05:05:00,0.6847,0.68501,0.68465,0.6849,379700000.0
2006-12-11 05:10:00,0.68491,0.6852,0.68491,0.68507,327599993.0
2006-12-11 05:15:00,0.685,0.68532,0.68495,0.68532,460700000.0
2006-12-11 05:20:00,0.68515,0.68542,0.68513,0.68522,393499997.0
2006-12-11 05:25:00,0.68509,0.68582,0.68509,0.68582,520100001.0
2006-12-11 05:30:00,0.68579,0.68607,0.68559,0.68591,306699998.0
2006-12-11 05:35:00,0.68599,0.68615,0.68572,0.68585,512900001.0
2006-12-11 05:40:00,0.68591,0.68631,0.6856,0.68628,446800001.0
2006-12-11 05:45:00,0.68621,0.68625,0.68599,0.68625,391200001.0
2006-12-11 05:50:00,0.68621,0.68629,0.68583,0.68594,363899998.0
2006-12-11 05:55:00,0.68593,0.68622,0.68587,0.68605,387900000.0
2006-12-11 06:00:00,0.68597,0.68615,0.68597,0.68602,296900003.0
2006-12-11 06:05:00,0.68613,0.68627,0.6859,0.68622,406299999.0
2006-12-11 06:10:00,0.68624,0.68638,0.68595,0.68602,357700000.0
2006-12-11 06:15:00,0.68602,0.68621,0.68592,0.68617,285399999.0
2006-12-11 06:20:00,0.6861,0.68618,0.6859,0.6861,275900001.0
2006-12-11 06:25:00,0.68614,0.68624,0.6861,0.6861,382100000.0
2006-12-11 06:30:00,0.686,0.68622,0.68595,0.68612,487000000.0
2006-12-11 06:35:00,0.68612,0.68627,0.68597,0.68607,336099999.0
2006-12-11 06:40:00,0.68597,0.6862,0.68592,0.68617,431100002.0
2006-12-11 06:45:00,0.68615,0.68619,0.68591,0.68602,381500001.0
2006-12-11 06:50:00,0.68612,0.68616,0.6859,0.68614,364200003.0
2006-12-11 06:55:00,0.68607,0.68616,0.68584,0.68603,510200001.0
2006-12-11 07:00:00,0.68588,0.68598,0.68559,0.68588,336100000.0
2006-12-11 07:05:00,0.68583,0.68618,0.6858,0.68608,309800001.0
2006-12-11 07:10:00,0.68611,0.68619,0.68566,0.6861,445599998.0
2006-12-11 07:15:00,0.68604,0.68608,0.68575,0.68583,296800000.0
2006-12-11 07:20:00,0.68588,0.6859,0.68546,0.68562,245800001.0
2006-12-11 07:25:00,0.6858,0.68592,0.68562,0.68575,360100000.0
2006-12-11 07:30:00,0.68576,0.68592,0.68521,0.68576,393600001.0
2006-12-11 07:35:00,0.68564,0.68592,0.68559,0.68563,493600001.0
2006-12-11 07:40:00,0.68564,0.68578,0.68526,0.68556,348400000.0
2006-12-11 07:45:00,0.68555,0.68562,0.6853,0.68562,511999997.0
2006-12-11 07:50:00,0.6856,0.68566,0.68545,0.68551,389199998.0
2006-12-11 07:55:00,0.6855,0.68581,0.68538,0.68581,464400000.0
2006-12-11 08:00:00,0.68572,0.68598,0.68562,0.68573,436400001.0
2006-12-11 08:05:00,0.68569,0.68602,0.68561,0.68582,592900001.0
2006-12-11 08:10:00,0.68599,0.68599,0.68571,0.68579,355400001.0
2006-12-11 08:15:00,0.68578,0.68605,0.68578,0.68595,361200001.0
2006-12-11 08:20:00,0.68602,0.68607,0.68571,0.68606,422200000.0
2006-12-11 08:25:00,0.68603,0.68643,0.68592,0.68617,583699997.0
2006-12-11 08:30:00,0.68623,0.68633,0.68602,0.68621,358300005.0
2006-12-11 08:35:00,0.6862,0.6863,0.68603,0.6861,282800002.0
2006-12-11 08:40:00,0.686,0.68635,0.68583,0.68584,401599998.0
2006-12-11 08:45:00,0.6859,0.68601,0.68565,0.68571,472899999.0
2006-12-11 08:50:00,0.68576,0.68591,0.6857,0.68573,396099998.0
2006-12-11 08:55:00,0.6857,0.68579,0.6853,0.68541,410000000.0
2006-12-11 09:00:00,0.6854,0.68552,0.68525,0.68544,392899999.0
2006-12-11 09:05:00,0.68527,0.68545,0.68494,0.68531,476299998.0
2006-12-11 09:10:00,0.68532,0.68559,0.68517,0.68542,440699999.0
2006-12-11 09:15:00,0.68541,0.68586,0.6854,0.68586,463900001.0
2006-12-11 09:20:00,0.68595,0.6863,0.68584,0.6863,464499998.0
2006-12-11 09:25:00,0.6863,0.68653,0.68607,0.68653,468699999.0
2006-12-11 09:30:00,0.6865,0.68655,0.68616,0.68619,386600001.0
2006-12-11 09:35:00,0.68625,0.68635,0.68597,0.68599,505199998.0
2006-12-11 09:40:00,0.68633,0.68657,0.6863,0.68655,495900000.0
2006-12-11 09:45:00,0.68659,0.68815,0.68659,0.68775,478299996.0
2006-12-11 09:50:00,0.68765,0.68796,0.6876,0.68775,466500000.0
2006-12-11 09:55:00,0.68781,0.68781,0.68711,0.68731,411699998.0
2006-12-11 10:00:00,0.6873,0.6874,0.68646,0.68665,427499997.0
2006-12-11 10:05:00,0.68671,0.68706,0.68655,0.68705,473100001.0
2006-12-11 10:10:00,0.68707,0.68796,0.68682,0.68796,305000002.0
2006-12-11 10:15:00,0.68798,0.68833,0.68779,0.68821,483900000.0
2006-12-11 10:20:00,0.68821,0.68821,0.68748,0.68762,334300001.0
2006-12-11 10:25:00,0.68754,0.68777,0.68745,0.68752,515499996.0
2006-12-11 10:30:00,0.68752,0.68763,0.68736,0.68763,297699999.0
2006-12-11 10:35:00,0.68763,0.68765,0.68714,0.68715,366100002.0
2006-12-11 10:40:00,0.68723,0.68729,0.68686,0.68713,498199999.0
2006-12-11 10:45:00,0.6871,0.68729,0.68684,0.68687,524699996.0
2006-12-11 10:50:00,0.68702,0.68717,0.68688,0.68708,386099997.0
2006-12-11 10:55:00,0.68703,0.68712,0.68672,0.68691,387300001.0
2006-12-11 11:00:00,0.68692,0.68707,0.68655,0.68685,561100001.0
2006-12-11 11:05:00,0.68687,0.68706,0.68673,0.68701,422999998.0
2006-12-11 11:10:00,0.68693,0.68705,0.68667,0.68682,442499999.0
2006-12-11 11:15:00,0.68683,0.68699,0.68648,0.68675,598900003.0
2006-12-11 11:20:00,0.68669,0.68675,0.68638,0.68651,543100003.0
2006-12-11 11:25:00,0.68647,0.68656,0.6864,0.68645,388900001.0
2006-12-11 11:30:00,0.68649,0.68651,0.68591,0.68593,350300000.0
2006-12-11 11:35:00,0.68595,0.68613,0.68564,0.68572,569000001.0
2006-12-11 11:40:00,0.68564,0.68592,0.68543,0.68578,577900000.0
2006-12-11 11:45:00,0.68573,0.68586,0.68546,0.68575,440100000.0
2006-12-11 11:50:00,0.68564,0.68668,0.68543,0.68668,389399998.0
2006-12-11 11:55:00,0.68674,0.68692,0.68674,0.68685,346099997.0
2006-12-11 12:00:00,0.68687,0.68693,0.68663,0.68678,517500000.0
2006-12-11 12:05:00,0.68677,0.68694,0.68659,0.68687,410099998.0
2006-12-11 12:10:00,0.68683,0.68696,0.68664,0.68683,301000003.0
2006-12-11 12:15:00,0.68684,0.68702,0.68675,0.68691,420200002.0
2006-12-11 12:20:00,0.68699,0.68713,0.68685,0.68704,460100000.0
2006-12-11 12:25:00,0.68704,0.68704,0.68679,0.68682,239399999.0
2006-12-11 12:30:00,0.6867,0.68715,0.6867,0.6871,383399999.0
2006-12-11 12:35:00,0.68704,0.68718,0.68672,0.68702,386000002.0
2006-12-11 12:40:00,0.68691,0.68691,0.68648,0.68659,394600001.0
2006-12-11 12:45:00,0.68665,0.68677,0.68656,0.68666,321700003.0
2006-12-11 12:50:00,0.6866,0.68682,0.68655,0.68668,466299996.0
2006-12-11 12:55:00,0.68658,0.68681,0.68651,0.68669,438300001.0
2006-12-11 13:00:00,0.68667,0.68675,0.6865,0.6867,404000001.0
2006-12-11 13:05:00,0.68671,0.68701,0.68625,0.68673,598099998.0
2006-12-11 13:10:00,0.68669,0.68716,0.68668,0.68693,528899999.0
2006-12-11 13:15:00,0.68695,0.68699,0.68664,0.68682,342299999.0
2006-12-11 13:20:00,0.68686,0.68705,0.68677,0.6868,571899997.0
2006-12-11 13:25:00,0.68692,0.68695,0.68669,0.68685,529400003.0
2006-12-11 13:30:00,0.68672,0.68695,0.68671,0.68688,383700002.0
2006-12-11 13:35:00,0.68695,0.68703,0.68675,0.68699,495099997.0
2006-12-11 13:40:00,0.68697,0.68734,0.68677,0.6873,464100002.0
2006-12-11 13:45:00,0.68728,0.68757,0.68717,0.68745,482799999.0
2006-12-11 13:50:00,0.68749,0.6876,0.68736,0.68759,385599996.0
2006-12-11 13:55:00,0.68766,0.68778,0.68752,0.68754,475100002.0
2006-12-11 14:00:00,0.68752,0.68761,0.68724,0.68761,470999997.0
2006-12-11 14:05:00,0.68753,0.68808,0.68742,0.68796,524199999.0
2006-12-11 14:10:00,0.688,0.68809,0.68763,0.68763,501000000.0
2006-12-11 14:15:00,0.68767,0.68768,0.68732,0.68753,604199997.0
2006-12-11 14:20:00,0.68746,0.68746,0.68705,0.68707,478400001.0
2006-12-11 14:25:00,0.68705,0.68717,0.6867,0.68689,397399997.0
2006-12-11 14:30:00,0.68683,0.68702,0.6868,0.687,361999997.0
2006-12-11 14:35:00,0.68695,0.68704,0.68673,0.68685,398999998.0
2006-12-11 14:40:00,0.68685,0.68697,0.68656,0.68697,519899997.0
2006-12-11 14:45:00,0.6869,0.68718,0.68662,0.68669,527699996.0
2006-12-11 14:50:00,0.68675,0.68686,0.68645,0.68678,438699996.0
2006-12-11 14:55:00,0.68648,0.6868,0.68633,0.68647,271100000.0
2006-12-11 15:00:00,0.6865,0.6869,0.68645,0.68681,517899999.0
2006-12-11 15:05:00,0.68675,0.68699,0.68666,0.68688,421300002.0
2006-12-11 15:10:00,0.68687,0.68695,0.68671,0.68677,411699997.0
2006-12-11 15:15:00,0.68681,0.68713,0.68681,0.68713,396099999.0
2006-12-11 15:20:00,0.68713,0.68722,0.68689,0.68696,448199994.0
2006-12-11 15:25:00,0.68685,0.68685,0.68661,0.68671,447799998.0
2006-12-11 15:30:00,0.68677,0.687,0.6866,0.68684,363900001.0
2006-12-11 15:35:00,0.68688,0.68736,0.68688,0.68718,409600000.0
2006-12-11 15:40:00,0.68705,0.68729,0.68685,0.68714,370299999.0
2006-12-11 15:45:00,0.68709,0.68724,0.687,0.6872,342499997.0
2006-12-11 15:50:00,0.68712,0.68715,0.68691,0.68696,413900005.0
2006-12-11 15:55:00,0.687,0.68711,0.6869,0.68702,411799996.0
2006-12-11 16:00:00,0.68696,0.68723,0.68684,0.68689,274599999.0
2006-12-11 16:05:00,0.68684,0.68697,0.68665,0.68686,438199994.0
2006-12-11 16:10:00,0.6869,0.68693,0.68666,0.68677,327300001.0
2006-12-11 16:15:00,0.68675,0.68712,0.68663,0.68687,450299999.0
2006-12-11 16:20:00,0.68686,0.68686,0.68632,0.68632,343899999.0
2006-12-11 16:25:00,0.68614,0.68628,0.68593,0.68602,382700000.0
2006-12-11 16:30:00,0.6861,0.68621,0.68592,0.68606,481899996.0
2006-12-11 16:35:00,0.6861,0.68673,0.686,0.68658,462499997.0
2006-12-11 16:40:00,0.68667,0.68736,0.68667,0.6871,235700001.0
2006-12-11 16:45:00,0.68712,0.68717,0.68658,0.68697,650899992.0
2006-12-11 16:50:00,0.68691,0.68699,0.6866,0.68693,424499998.0
2006-12-11 16:55:00,0.68688,0.68702,0.68643,0.68702,604199999.0
2006-12-11 17:00:00,0.68711,0.68717,0.6866,0.68692,389600001.0
2006-12-11 17:05:00,0.68695,0.687,0.68669,0.68674,381299999.0
2006-12-11 17:10:00,0.68674,0.68674,0.6864,0.68651,534300001.0
2006-12-11 17:15:00,0.6865,0.68697,0.68647,0.6869,409699999.0
2006-12-11 17:20:00,0.687,0.68712,0.6866,0.68712,332599998.0
2006-12-11 17:25:00,0.68709,0.68715,0.68695,0.68715,438000001.0
2006-12-11 17:30:00,0.68713,0.68736,0.68701,0.68716,385400002.0
2006-12-11 17:35:00,0.68711,0.68767,0.68711,0.6875,392600000.0
2006-12-11 17:40:00,0.68737,0.68759,0.68716,0.68746,338099997.0
2006-12-11 17:45:00,0.68743,0.68766,0.68721,0.68757,560399999.0
2006-12-11 17:50:00,0.68745,0.68766,0.68731,0.68738,434800000.0
2006-12-11 17:55:00,0.68739,0.68765,0.687,0.687,486299995.0
2006-12-11 18:00:00,0.6869,0.68759,0.6869,0.68748,727199999.0
2006-12-11 18:05:00,0.68743,0.68771,0.68705,0.68771,1080699989.0
2006-12-11 18:10:00,0.68767,0.6878,0.68728,0.68731,462100001.0
2006-12-11 18:15:00,0.68718,0.68725,0.68692,0.68697,1163399996.0
2006-12-11 18:20:00,0.68695,0.68795,0.68695,0.68785,912399998.0
2006-12-11 18:25:00,0.68779,0.68783,0.68752,0.68783,951099996.0
2006-12-11 18:30:00,0.68781,0.68804,0.68764,0.68778,819699998.0
2006-12-11 18:35:00,0.68779,0.68787,0.6875,0.68783,953699999.0
2006-12-11 18:40:00,0.68785,0.68788,0.68755,0.68781,1411900001.0
2006-12-11 18:45:00,0.68793,0.68809,0.68783,0.68797,1007399996.0
2006-12-11 18:50:00,0.688,0.6881,0.68776,0.68785,492300001.0
2006-12-11 18:55:00,0.68796,0.68797,0.68775,0.68793,715999996.0
2006-12-11 19:00:00,0.68793,0.68892,0.68785,0.68841,679200003.0
2006-12-11 19:05:00,0.68837,0.68841,0.68807,0.68833,811799996.0
2006-12-11 19:10:00,0.68828,0.68898,0.68823,0.68895,563199993.0
2006-12-11 19:15:00,0.68892,0.68944,0.68881,0.68918,560899998.0
2006-12-11 19:20:00,0.68912,0.68919,0.68825,0.68847,544600004.0
2006-12-11 19:25:00,0.68857,0.68914,0.68857,0.68914,554499997.0
2006-12-11 19:30:00,0.6892,0.6892,0.68871,0.68886,482299999.0
2006-12-11 19:35:00,0.6889,0.689,0.68865,0.68882,688899999.0
2006-12-11 19:40:00,0.68891,0.68911,0.68882,0.68902,405999998.0
2006-12-11 19:45:00,0.68905,0.68915,0.68838,0.68838,455899997.0
2006-12-11 19:50:00,0.6885,0.6888,0.68777,0.68815,763400003.0
2006-12-11 19:55:00,0.68807,0.68876,0.68807,0.68811,949300007.0
2006-12-11 20:00:00,0.68809,0.68827,0.688,0.68823,839099995.0
2006-12-11 20:05:00,0.68826,0.68827,0.68789,0.68807,864700000.0
2006-12-11 20:10:00,0.68805,0.6882,0.68785,0.6882,448300000.0
2006-12-11 20:15:00,0.6881,0.68825,0.68802,0.68807,728400001.0
2006-12-11 20:20:00,0.68804,0.68815,0.68785,0.68815,549599997.0
2006-12-11 20:25:00,0.68812,0.68812,0.68791,0.68805,570999997.0
2006-12-11 20:30:00,0.68795,0.6881,0.68778,0.68785,862799999.0
2006-12-11 20:35:00,0.68788,0.68791,0.68747,0.68781,638999996.0
2006-12-11 20:40:00,0.68777,0.68786,0.68737,0.68749,625299998.0
2006-12-11 20:45:00,0.68742,0.6876,0.68731,0.68758,420100001.0
2006-12-11 20:50:00,0.68748,0.68764,0.68727,0.68752,740399995.0
2006-12-11 20:55:00,0.68756,0.68765,0.68719,0.68741,715300002.0
2006-12-11 21:00:00,0.68745,0.68787,0.6873,0.68775,707299997.0
2006-12-11 21:05:00,0.68779,0.68791,0.68749,0.68785,706899996.0
2006-12-11 21:10:00,0.6877,0.68772,0.68735,0.68759,416900001.0
2006-12-11 21:15:00,0.6876,0.6877,0.68745,0.68757,799399991.0
2006-12-11 21:20:00,0.68765,0.68771,0.6875,0.68753,634299994.0
2006-12-11 21:25:00,0.68747,0.68765,0.68733,0.68752,622200002.0
2006-12-11 21:30:00,0.68756,0.68761,0.68722,0.6875,558899994.0
2006-12-11 21:35:00,0.68747,0.68771,0.68741,0.68749,784899993.0
2006-12-11 21:40:00,0.68751,0.68752,0.68713,0.68733,530300000.0
2006-12-11 21:45:00,0.68748,0.68755,0.68736,0.68741,468699998.0
2006-12-11 21:50:00,0.68747,0.68756,0.6873,0.68738,420700000.0
2006-12-11 21:55:00,0.68736,0.68736,0.68697,0.6872,445099997.0
2006-12-11 22:00:00,0.68717,0.68729,0.68709,0.6872,415599997.0
2006-12-11 22:05:00,0.68712,0.68735,0.68695,0.68722,521699999.0
2006-12-11 22:10:00,0.68718,0.68749,0.68703,0.68749,521599996.0
2006-12-11 22:15:00,0.68751,0.68752,0.68712,0.68728,402400003.0
2006-12-11 22:20:00,0.68732,0.68734,0.68677,0.687,572100000.0
2006-12-11 22:25:00,0.68698,0.68705,0.68652,0.68667,397200001.0
2006-12-11 22:30:00,0.68673,0.68673,0.6863,0.68655,542199995.0
2006-12-11 22:35:00,0.6866,0.68667,0.68632,0.6864,524899998.0
2006-12-11 22:40:00,0.6865,0.6866,0.68612,0.68612,533599998.0
2006-12-11 22:45:00,0.6862,0.68671,0.68606,0.68663,519500003.0
2006-12-11 22:50:00,0.68679,0.68732,0.68648,0.68718,708300001.0
2006-12-11 22:55:00,0.6872,0.68754,0.68696,0.68709,634299999.0
2006-12-11 23:00:00,0.68715,0.68747,0.68709,0.68715,340800001.0
2006-12-11 23:05:00,0.6872,0.6875,0.68714,0.6875,436299998.0
2006-12-11 23:10:00,0.68746,0.68751,0.6871,0.68717,348499996.0
2006-12-11 23:15:00,0.68733,0.68742,0.6871,0.68733,270799996.0
2006-12-11 23:20:00,0.68737,0.68751,0.68708,0.68751,421400003.0
2006-12-11 23:25:00,0.6875,0.68755,0.68714,0.6874,423000003.0
2006-12-11 23:30:00,0.68739,0.68756,0.68728,0.68728,344700001.0
2006-12-11 23:35:00,0.68748,0.68754,0.68735,0.68748,363800002.0
2006-12-11 23:40:00,0.68751,0.6876,0.68726,0.68726,332900001.0
2006-12-11 23:45:00,0.68736,0.68765,0.68724,0.6876,400300001.0
2006-12-11 23:50:00,0.68765,0.688,0.68762,0.68785,529700001.0
2006-12-11 23:55:00,0.68782,0.68805,0.68755,0.68802,469100000.0
2006-12-12 00:00:00,0.6882,0.6882,0.6878,0.68789,338600001.0
2006-12-12 00:05:00,0.68795,0.68822,0.68779,0.68787,332299998.0
2006-12-12 00:10:00,0.68772,0.68807,0.68772,0.68805,392400003.0
2006-12-12 00:15:00,0.68802,0.68817,0.68786,0.68817,289100000.0
2006-12-12 00:20:00,0.6881,0.68841,0.68806,0.68834,325599999.0
2006-12-12 00:25:00,0.68846,0.68852,0.68821,0.6883,327500002.0
2006-12-12 00:30:00,0.68833,0.68853,0.68799,0.68853,368200001.0
2006-12-12 00:35:00,0.68847,0.68855,0.6883,0.68843,504399999.0
2006-12-12 00:40:00,0.6884,0.68845,0.68816,0.68834,296600000.0
2006-12-12 00:45:00,0.68835,0.68845,0.68806,0.68839,292300001.0
2006-12-12 00:50:00,0.68837,0.68855,0.68823,0.68847,417400000.0
2006-12-12 00:55:00,0.68845,0.68855,0.68839,0.68847,441299997.0
2006-12-12 01:00:00,0.68846,0.68875,0.68825,0.68861,497699999.0
2006-12-12 01:05:00,0.68857,0.68877,0.6885,0.68862,311800003.0
2006-12-12 01:10:00,0.68857,0.6888,0.68847,0.68867,446299999.0
2006-12-12 01:15:00,0.68872,0.68921,0.68861,0.68902,397400002.0
2006-12-12 01:20:00,0.68892,0.6891,0.68887,0.68903,367300000.0
2006-12-12 01:25:00,0.68899,0.6891,0.6887,0.68887,433500000.0
2006-12-12 01:30:00,0.68902,0.68906,0.68887,0.68902,302799999.0
2006-12-12 01:35:00,0.689,0.68905,0.68885,0.68885,423999997.0
2006-12-12 01:40:00,0.689,0.689,0.68859,0.68869,393399996.0
2006-12-12 01:45:00,0.6886,0.68875,0.68825,0.68825,352399998.0
2006-12-12 01:50:00,0.68821,0.68822,0.68783,0.68815,407699996.0
2006-12-12 01:55:00,0.6881,0.6881,0.68781,0.68797,507199999.0
2006-12-12 02:00:00,0.68806,0.6881,0.68775,0.68806,455800002.0
2006-12-12 02:05:00,0.68802,0.68814,0.6879,0.68814,376000001.0
2006-12-12 02:10:00,0.6882,0.68824,0.68789,0.68816,325400000.0
2006-12-12 02:15:00,0.6881,0.68823,0.68792,0.68805,293799998.0
2006-12-12 02:20:00,0.68815,0.68817,0.6879,0.68801,411800004.0
2006-12-12 02:25:00,0.68808,0.68863,0.68796,0.68845,304500001.0
2006-12-12 02:30:00,0.68855,0.6886,0.68837,0.68847,284699998.0
2006-12-12 02:35:00,0.68842,0.68862,0.68825,0.68843,465000000.0
2006-12-12 02:40:00,0.68851,0.68862,0.68837,0.68848,442400004.0
2006-12-12 02:45:00,0.68855,0.68881,0.68835,0.68879,373800000.0
2006-12-12 02:50:00,0.68885,0.68887,0.68868,0.68869,359100000.0
2006-12-12 02:55:00,0.68867,0.68878,0.68858,0.68858,416899998.0
2006-12-12 03:00:00,0.68854,0.68873,0.68854,0.68863,455599996.0
2006-12-12 03:05:00,0.68855,0.68887,0.68855,0.68887,565000001.0
2006-12-12 03:10:00,0.68889,0.68895,0.68867,0.68881,423499996.0
2006-12-12 03:15:00,0.68882,0.68893,0.68854,0.68867,409499998.0
2006-12-12 03:20:00,0.68869,0.68885,0.68858,0.68866,306800000.0
2006-12-12 03:25:00,0.68863,0.68901,0.68863,0.68895,501300001.0
2006-12-12 03:30:00,0.6889,0.68904,0.68862,0.68873,405999996.0
2006-12-12 03:35:00,0.68881,0.6889,0.68872,0.68889,351199999.0
2006-12-12 03:40:00,0.6888,0.68895,0.68861,0.6889,441000002.0
2006-12-12 03:45:00,0.68896,0.68898,0.68871,0.68894,362799997.0
2006-12-12 03:50:00,0.68884,0.689,0.6887,0.689,449800000.0
2006-12-12 03:55:00,0.68887,0.68897,0.68868,0.68888,480300000.0
2006-12-12 04:00:00,0.68885,0.68893,0.68875,0.68885,388500000.0
2006-12-12 04:05:00,0.68873,0.68907,0.68873,0.68895,471999997.0
2006-12-12 04:10:00,0.68888,0.68917,0.68865,0.68901,462999997.0
2006-12-12 04:15:00,0.68909,0.68936,0.68895,0.68918,461099998.0
2006-12-12 04:20:00,0.68917,0.68957,0.68913,0.68953,398099999.0
2006-12-12 04:25:00,0.68957,0.68966,0.68946,0.68963,299699997.0
2006-12-12 04:30:00,0.6896,0.68965,0.68932,0.68944,465199996.0
2006-12-12 04:35:00,0.68935,0.6895,0.6891,0.68915,472100002.0
2006-12-12 04:40:00,0.68913,0.68923,0.68894,0.68905,525100000.0
2006-12-12 04:45:00,0.68907,0.68915,0.68894,0.68906,426500001.0
2006-12-12 04:50:00,0.68916,0.68926,0.68901,0.68926,307800001.0
2006-12-12 04:55:00,0.68925,0.68953,0.689,0.68943,463799998.0
2006-12-12 05:00:00,0.68945,0.68971,0.68925,0.68959,351400000.0
2006-12-12 05:05:00,0.68952,0.68959,0.68937,0.6895,408599999.0
2006-12-12 05:10:00,0.68947,0.68956,0.68929,0.68955,422199997.0
2006-12-12 05:15:00,0.68947,0.68957,0.68925,0.68957,319300000.0
2006-12-12 05:20:00,0.68946,0.68949,0.68921,0.68933,308999998.0
2006-12-12 05:25:00,0.68922,0.68927,0.68903,0.68925,395999999.0
2006-12-12 05:30:00,0.68909,0.6894,0.68909,0.68935,312300001.0
2006-12-12 05:35:00,0.68943,0.68943,0.68908,0.68928,408799994.0
2006-12-12 05:40:00,0.68935,0.6894,0.68893,0.68906,376499998.0
2006-12-12 05:45:00,0.68906,0.6893,0.68888,0.6893,362000000.0
2006-12-12 05:50:00,0.6893,0.68955,0.6892,0.68941,260100000.0
2006-12-12 05:55:00,0.6894,0.68945,0.68923,0.68934,299100003.0
2006-12-12 06:00:00,0.68927,0.68939,0.68914,0.68915,378699998.0
2006-12-12 06:05:00,0.68922,0.68925,0.68884,0.68925,510499999.0
2006-12-12 06:10:00,0.68923,0.68934,0.68898,0.68914,329900000.0
2006-12-12 06:15:00,0.68914,0.68933,0.68907,0.68918,494100000.0
2006-12-12 06:20:00,0.68915,0.68945,0.68897,0.6894,343300002.0
2006-12-12 06:25:00,0.6894,0.68948,0.6893,0.68935,468899994.0
2006-12-12 06:30:00,0.6893,0.68938,0.68892,0.68927,392400000.0
2006-12-12 06:35:00,0.68927,0.68935,0.68909,0.68926,353599999.0
2006-12-12 06:40:00,0.6892,0.68929,0.68894,0.68929,366599996.0
2006-12-12 06:45:00,0.68922,0.68923,0.68865,0.68869,568000002.0
2006-12-12 06:50:00,0.6888,0.68891,0.68858,0.68878,593899998.0
2006-12-12 06:55:00,0.68872,0.68893,0.68861,0.68882,616299999.0
2006-12-12 07:00:00,0.68875,0.68905,0.68875,0.6889,270599999.0
2006-12-12 07:05:00,0.6888,0.68905,0.6886,0.68905,374799999.0
2006-12-12 07:10:00,0.68903,0.68903,0.68869,0.68885,430100004.0
2006-12-12 07:15:00,0.68869,0.6888,0.68863,0.68868,288599997.0
2006-12-12 07:20:00,0.6888,0.68896,0.68875,0.68896,347400000.0
2006-12-12 07:25:00,0.6889,0.68892,0.68839,0.68856,545999998.0
2006-12-12 07:30:00,0.6888,0.68901,0.68826,0.68826,368499999.0
2006-12-12 07:35:00,0.68841,0.68885,0.68841,0.68873,643199998.0
2006-12-12 07:40:00,0.68875,0.68898,0.68865,0.68889,367800001.0
2006-12-12 07:45:00,0.6889,0.68895,0.6887,0.68888,417699994.0
2006-12-12 07:50:00,0.68888,0.68905,0.68873,0.68898,437000001.0
2006-12-12 07:55:00,0.68898,0.68898,0.68873,0.68888,382300000.0
2006-12-12 08:00:00,0.6887,0.68913,0.6887,0.6889,486199998.0
2006-12-12 08:05:00,0.68895,0.68907,0.68879,0.68881,431000001.0
2006-12-12 08:10:00,0.6889,0.68914,0.68885,0.68893,223799999.0
2006-12-12 08:15:00,0.68895,0.68899,0.68881,0.68888,304699998.0
2006-12-12 08:20:00,0.68891,0.68891,0.68864,0.68873,394299997.0
2006-12-12 08:25:00,0.68873,0.6889,0.68865,0.68875,217900000.0
2006-12-12 08:30:00,0.68876,0.68888,0.68853,0.68877,292800001.0
2006-12-12 08:35:00,0.6887,0.68899,0.68857,0.68899,486300000.0
2006-12-12 08:40:00,0.68912,0.6892,0.68888,0.68895,246899999.0
2006-12-12 08:45:00,0.68905,0.68908,0.68864,0.68892,359600000.0
2006-12-12 08:50:00,0.689,0.68915,0.6889,0.68902,388399995.0
2006-12-12 08:55:00,0.6891,0.68932,0.68881,0.68928,380899999.0
2006-12-12 09:00:00,0.68928,0.6895,0.68906,0.68949,435500003.0
2006-12-12 09:05:00,0.68942,0.68975,0.68908,0.68925,338799999.0
2006-12-12 09:10:00,0.68919,0.68952,0.68904,0.68952,372099995.0
2006-12-12 09:15:00,0.68939,0.68949,0.6891,0.68922,414699999.0
2006-12-12 09:20:00,0.68924,0.68942,0.68873,0.68917,361399999.0
2006-12-12 09:25:00,0.68901,0.68919,0.6888,0.68918,388799998.0
2006-12-12 09:30:00,0.68917,0.68931,0.68892,0.68912,321699999.0
2006-12-12 09:35:00,0.68901,0.68918,0.68884,0.68904,363500002.0
2006-12-12 09:40:00,0.68905,0.6893,0.68897,0.68915,375900001.0
2006-12-12 09:45:00,0.68902,0.6893,0.68902,0.68921,308400001.0
2006-12-12 09:50:00,0.68929,0.68929,0.68877,0.68905,303799998.0
2006-12-12 09:55:00,0.68897,0.68902,0.68869,0.68878,301700003.0
2006-12-12 10:00:00,0.68875,0.68904,0.68871,0.68883,359699998.0
2006-12-12 10:05:00,0.68874,0.68883,0.68833,0.68863,399199999.0
2006-12-12 10:10:00,0.68846,0.68846,0.68824,0.68825,408100001.0
2006-12-12 10:15:00,0.68832,0.68874,0.6882,0.68862,472999998.0
2006-12-12 10:20:00,0.68854,0.68863,0.6883,0.68853,419299997.0
2006-12-12 10:25:00,0.68852,0.68876,0.68828,0.68849,405199998.0
2006-12-12 10:30:00,0.68839,0.68876,0.68839,0.68873,346999997.0
2006-12-12 10:35:00,0.68872,0.6888,0.68857,0.68865,306599997.0
2006-12-12 10:40:00,0.68877,0.68878,0.68854,0.68864,440599997.0
2006-12-12 10:45:00,0.68868,0.68883,0.68853,0.6888,460900000.0
2006-12-12 10:50:00,0.6888,0.68912,0.68859,0.68892,355499998.0
2006-12-12 10:55:00,0.68888,0.68897,0.68858,0.68882,409199996.0
2006-12-12 11:00:00,0.68875,0.6889,0.68852,0.68872,525399997.0
2006-12-12 11:05:00,0.6888,0.6888,0.68853,0.6887,329200000.0
2006-12-12 11:10:00,0.68872,0.68913,0.68866,0.68908,468400002.0
2006-12-12 11:15:00,0.68913,0.68933,0.68881,0.6893,570800000.0
2006-12-12 11:20:00,0.6893,0.69041,0.68916,0.68997,364000000.0
2006-12-12 11:25:00,0.69002,0.69034,0.68993,0.69006,423999996.0
2006-12-12 11:30:00,0.68994,0.69016,0.68972,0.68992,411300000.0
2006-12-12 11:35:00,0.68982,0.68995,0.68962,0.68986,424499999.0
2006-12-12 11:40:00,0.6898,0.68997,0.68941,0.6896,483600003.0
2006-12-12 11:45:00,0.68964,0.6909,0.68964,0.6909,527500003.0
2006-12-12 11:50:00,0.69099,0.69188,0.69098,0.69149,410700001.0
2006-12-12 11:55:00,0.69136,0.69148,0.69102,0.69123,504000000.0
2006-12-12 12:00:00,0.69119,0.69127,0.69088,0.69104,484800000.0
2006-12-12 12:05:00,0.691,0.69119,0.69087,0.69102,381599999.0
2006-12-12 12:10:00,0.69076,0.69076,0.69038,0.69062,461999997.0
2006-12-12 12:15:00,0.69062,0.69072,0.69055,0.6906,356499997.0
2006-12-12 12:20:00,0.69062,0.69062,0.6898,0.69007,454199999.0
2006-12-12 12:25:00,0.69008,0.69008,0.68972,0.6898,433700000.0
2006-12-12 12:30:00,0.68974,0.69003,0.68972,0.6898,536200002.0
2006-12-12 12:35:00,0.68982,0.69016,0.68954,0.68992,436300004.0
2006-12-12 12:40:00,0.6899,0.69,0.6897,0.68997,362699997.0
2006-12-12 12:45:00,0.69005,0.69008,0.68982,0.6899,282800000.0
2006-12-12 12:50:00,0.68982,0.69001,0.68921,0.68933,406200002.0
2006-12-12 12:55:00,0.68927,0.6893,0.68873,0.68909,440300003.0
2006-12-12 13:00:00,0.68909,0.68919,0.6888,0.68904,593199996.0
2006-12-12 13:05:00,0.68907,0.68926,0.6889,0.68899,476899999.0
2006-12-12 13:10:00,0.6891,0.68941,0.68905,0.68938,425400003.0
2006-12-12 13:15:00,0.68935,0.68956,0.68903,0.68948,461200000.0
2006-12-12 13:20:00,0.68952,0.68975,0.68933,0.6895,450399998.0
2006-12-12 13:25:00,0.68967,0.68988,0.68955,0.68983,443699997.0
2006-12-12 13:30:00,0.68975,0.6899,0.68964,0.68987,424099997.0
2006-12-12 13:35:00,0.68991,0.68991,0.68965,0.68975,480199998.0
2006-12-12 13:40:00,0.68972,0.68977,0.68933,0.6896,579799999.0
2006-12-12 13:45:00,0.68963,0.6899,0.68955,0.68964,413300003.0
2006-12-12 13:50:00,0.68979,0.68979,0.6896,0.6896,391999999.0
2006-12-12 13:55:00,0.68961,0.68972,0.68946,0.68946,359300003.0
2006-12-12 14:00:00,0.68943,0.68965,0.68925,0.68952,511599998.0
2006-12-12 14:05:00,0.68945,0.69001,0.68931,0.68982,443399998.0
2006-12-12 14:10:00,0.6898,0.69003,0.68975,0.68975,304899999.0
2006-12-12 14:15:00,0.68971,0.68995,0.68964,0.68988,370000001.0
2006-12-12 14:20:00,0.68975,0.68975,0.68953,0.68954,336399999.0
2006-12-12 14:25:00,0.6896,0.68979,0.68958,0.68977,416299999.0
2006-12-12 14:30:00,0.68984,0.68991,0.68955,0.68975,382399999.0
2006-12-12 14:35:00,0.68973,0.68993,0.68973,0.68992,254599999.0
2006-12-12 14:40:00,0.68991,0.68998,0.6897,0.68986,358700001.0
2006-12-12 14:45:00,0.68972,0.68994,0.68967,0.68985,399499998.0
2006-12-12 14:50:00,0.68988,0.69004,0.68955,0.69004,286399999.0
2006-12-12 14:55:00,0.68993,0.6901,0.68975,0.68975,379800001.0
2006-12-12 15:00:00,0.68975,0.68991,0.68973,0.68987,406400002.0
2006-12-12 15:05:00,0.68979,0.68992,0.68952,0.6897,483600002.0
2006-12-12 15:10:00,0.68975,0.69002,0.6896,0.69001,342599999.0
2006-12-12 15:15:00,0.69004,0.69004,0.68955,0.68975,582100002.0
2006-12-12 15:20:00,0.68972,0.68972,0.68941,0.68943,420299997.0
2006-12-12 15:25:00,0.68942,0.68942,0.68883,0.68883,445299999.0
2006-12-12 15:30:00,0.68893,0.6894,0.68835,0.68907,435199997.0
2006-12-12 15:35:00,0.68908,0.6892,0.68883,0.68897,448900001.0
2006-12-12 15:40:00,0.68897,0.68916,0.6887,0.68885,477000003.0
2006-12-12 15:45:00,0.6889,0.68912,0.68867,0.68873,362499999.0
2006-12-12 15:50:00,0.68876,0.68887,0.68843,0.68843,488099999.0
2006-12-12 15:55:00,0.68854,0.68863,0.68812,0.68838,477300001.0
2006-12-12 16:00:00,0.68822,0.68847,0.68819,0.68842,400600005.0
2006-12-12 16:05:00,0.68838,0.68876,0.68827,0.6884,492799999.0
2006-12-12 16:10:00,0.6884,0.68891,0.68824,0.6888,303400001.0
2006-12-12 16:15:00,0.68876,0.68922,0.68845,0.68848,614300000.0
2006-12-12 16:20:00,0.6885,0.68863,0.68832,0.68833,435899999.0
2006-12-12 16:25:00,0.68838,0.68914,0.68838,0.68886,453100003.0
2006-12-12 16:30:00,0.68894,0.68912,0.68865,0.68905,599999998.0
2006-12-12 16:35:00,0.6891,0.68955,0.68887,0.68901,495599999.0
2006-12-12 16:40:00,0.68887,0.68933,0.68885,0.68922,431400003.0
2006-12-12 16:45:00,0.68937,0.68937,0.68871,0.68905,485099999.0
2006-12-12 16:50:00,0.68914,0.68925,0.68891,0.68912,429500002.0
2006-12-12 16:55:00,0.68918,0.68949,0.68875,0.68905,503200001.0
2006-12-12 17:00:00,0.68903,0.6891,0.6886,0.68872,412100001.0
2006-12-12 17:05:00,0.68869,0.68924,0.68861,0.68921,413400002.0
2006-12-12 17:10:00,0.68927,0.68946,0.68907,0.68936,417700000.0
2006-12-12 17:15:00,0.68934,0.6895,0.68922,0.68924,432099998.0
2006-12-12 17:20:00,0.6894,0.68952,0.68922,0.68945,445399997.0
2006-12-12 17:25:00,0.6894,0.68945,0.68919,0.68927,472699999.0
2006-12-12 17:30:00,0.68923,0.6893,0.68901,0.6892,499200002.0
2006-12-12 17:35:00,0.68915,0.68928,0.68877,0.68928,354099999.0
2006-12-12 17:40:00,0.6891,0.68925,0.68896,0.68925,345300001.0
2006-12-12 17:45:00,0.68925,0.68932,0.68894,0.68926,380700000.0
2006-12-12 17:50:00,0.6892,0.68954,0.68913,0.68946,479299996.0
2006-12-12 17:55:00,0.68944,0.68959,0.68926,0.68938,521500000.0
2006-12-12 18:00:00,0.68936,0.68945,0.68914,0.68935,717899999.0
2006-12-12 18:05:00,0.68943,0.68965,0.68916,0.68965,910200001.0
2006-12-12 18:10:00,0.6897,0.69006,0.68946,0.69005,532500001.0
2006-12-12 18:15:00,0.69007,0.69011,0.6896,0.68965,1169600000.0
2006-12-12 18:20:00,0.68975,0.69047,0.68975,0.69039,890199993.0
2006-12-12 18:25:00,0.69056,0.69056,0.69006,0.69028,1010599996.0
2006-12-12 18:30:00,0.69028,0.6903,0.68956,0.68966,800400007.0
2006-12-12 18:35:00,0.68968,0.69022,0.68968,0.69007,943099990.0
2006-12-12 18:40:00,0.68989,0.68989,0.68939,0.68956,1422499998.0
2006-12-12 18:45:00,0.68969,0.69009,0.68962,0.69009,999200003.0
2006-12-12 18:50:00,0.69009,0.69009,0.68972,0.68995,407499999.0
2006-12-12 18:55:00,0.69005,0.69024,0.68961,0.68979,654200001.0
2006-12-12 19:00:00,0.68975,0.68994,0.68938,0.68968,669799998.0
2006-12-12 19:05:00,0.68977,0.6899,0.68938,0.68959,793100003.0
2006-12-12 19:10:00,0.6896,0.68988,0.68959,0.68977,456500001.0
2006-12-12 19:15:00,0.68977,0.68985,0.68945,0.68985,472299999.0
2006-12-12 19:20:00,0.6899,0.69013,0.68968,0.68988,517799998.0
2006-12-12 19:25:00,0.68993,0.69005,0.68971,0.68988,669799993.0
2006-12-12 19:30:00,0.6899,0.68994,0.68965,0.68968,513900000.0
2006-12-12 19:35:00,0.68966,0.68976,0.68939,0.68967,657000004.0
2006-12-12 19:40:00,0.68977,0.69006,0.68953,0.6896,444200000.0
2006-12-12 19:45:00,0.68959,0.68978,0.68943,0.68976,373299997.0
2006-12-12 19:50:00,0.68954,0.6897,0.68942,0.68963,599099998.0
2006-12-12 19:55:00,0.68952,0.68959,0.68898,0.68928,958899999.0
2006-12-12 20:00:00,0.68927,0.68966,0.68899,0.68915,771399998.0
2006-12-12 20:05:00,0.6892,0.68974,0.68907,0.68967,743199993.0
2006-12-12 20:10:00,0.68964,0.69,0.68935,0.68965,570399997.0
2006-12-12 20:15:00,0.68959,0.68963,0.68924,0.68958,887699998.0
2006-12-12 20:20:00,0.68963,0.68983,0.68942,0.68965,518999997.0
2006-12-12 20:25:00,0.68975,0.6898,0.68948,0.68966,703200002.0
2006-12-12 20:30:00,0.68955,0.68978,0.6895,0.68966,789499997.0
2006-12-12 20:35:00,0.68968,0.68973,0.68936,0.68951,606499996.0
2006-12-12 20:40:00,0.68948,0.68971,0.6894,0.68955,600500001.0
2006-12-12 20:45:00,0.68951,0.68965,0.68939,0.68955,373499997.0
2006-12-12 20:50:00,0.68957,0.68972,0.68945,0.68964,888099997.0
2006-12-12 20:55:00,0.68955,0.6897,0.68935,0.6895,583799999.0
2006-12-12 21:00:00,0.68956,0.68956,0.68905,0.68905,626699998.0
2006-12-12 21:05:00,0.6892,0.68939,0.6891,0.68932,690000001.0
2006-12-12 21:10:00,0.68929,0.68931,0.68905,0.68923,344100001.0
2006-12-12 21:15:00,0.68927,0.68935,0.6889,0.6893,794699989.0
2006-12-12 21:20:00,0.68947,0.69013,0.68947,0.68987,712700002.0
2006-12-12 21:25:00,0.68976,0.69042,0.68974,0.69032,500799998.0
2006-12-12 21:30:00,0.69043,0.6912,0.6904,0.69093,540900000.0
2006-12-12 21:35:00,0.69105,0.69138,0.69023,0.69076,807000002.0
2006-12-12 21:40:00,0.69082,0.69082,0.6901,0.69016,524399997.0
2006-12-12 21:45:00,0.69031,0.69068,0.6902,0.69048,482499999.0
2006-12-12 21:50:00,0.69058,0.69069,0.69046,0.6906,448199999.0
2006-12-12 21:55:00,0.69059,0.69114,0.69052,0.691,477299996.0
2006-12-12 22:00:00,0.69089,0.69098,0.69072,0.69097,303699999.0
2006-12-12 22:05:00,0.69097,0.69141,0.69097,0.69113,627300001.0
2006-12-12 22:10:00,0.69126,0.69169,0.69126,0.69169,488299999.0
2006-12-12 22:15:00,0.69172,0.69175,0.6912,0.69138,398200003.0
2006-12-12 22:20:00,0.69141,0.69175,0.69137,0.69141,396299998.0
2006-12-12 22:25:00,0.69128,0.69165,0.69128,0.69147,395799997.0
2006-12-12 22:30:00,0.69157,0.69175,0.69139,0.69164,414899997.0
2006-12-12 22:35:00,0.69171,0.69173,0.69095,0.69125,463499996.0
2006-12-12 22:40:00,0.69131,0.69138,0.69093,0.69122,618899995.0
2006-12-12 22:45:00,0.69127,0.69168,0.69105,0.69123,557799998.0
2006-12-12 22:50:00,0.69125,0.69146,0.69095,0.69115,707199998.0
2006-12-12 22:55:00,0.69114,0.69131,0.69096,0.691,572700002.0
2006-12-12 23:00:00,0.69103,0.69125,0.69092,0.69113,487499995.0
2006-12-12 23:05:00,0.69117,0.69136,0.69107,0.69125,349899998.0
2006-12-12 23:10:00,0.6912,0.6913,0.69111,0.69111,428999999.0
2006-12-12 23:15:00,0.69115,0.69139,0.69086,0.69097,342999997.0
2006-12-12 23:20:00,0.69108,0.69121,0.69097,0.69115,345099995.0
2006-12-12 23:25:00,0.69115,0.69124,0.69091,0.69114,436800000.0
2006-12-12 23:30:00,0.69116,0.69127,0.69086,0.69086,371100001.0
2006-12-12 23:35:00,0.69115,0.69143,0.691,0.69135,374199999.0
2006-12-12 23:40:00,0.69142,0.69142,0.69117,0.69137,260999998.0
2006-12-12 23:45:00,0.69143,0.69153,0.69125,0.69143,321500000.0
2006-12-12 23:50:00,0.69136,0.69193,0.69136,0.69193,334500001.0
2006-12-12 23:55:00,0.69193,0.69228,0.69176,0.69228,469499998.0
2006-12-13 00:00:00,0.69245,0.69266,0.69198,0.6922,453200000.0
2006-12-13 00:05:00,0.69237,0.69239,0.69204,0.69219,385499999.0
2006-12-13 00:10:00,0.69199,0.6921,0.69163,0.69179,398700000.0
2006-12-13 00:15:00,0.69178,0.69195,0.69164,0.69185,335999999.0
2006-12-13 00:20:00,0.69178,0.69178,0.69135,0.69145,369700002.0
2006-12-13 00:25:00,0.69152,0.69162,0.69102,0.69107,464699996.0
2006-12-13 00:30:00,0.69118,0.69125,0.69073,0.69125,348000001.0
2006-12-13 00:35:00,0.6912,0.6913,0.69099,0.69125,522899999.0
2006-12-13 00:40:00,0.69116,0.69116,0.69094,0.69098,381299998.0
2006-12-13 00:45:00,0.69099,0.69125,0.69092,0.6912,334599998.0
2006-12-13 00:50:00,0.6912,0.69128,0.69102,0.6911,417899995.0
2006-12-13 00:55:00,0.6912,0.6916,0.6912,0.6914,321099999.0
2006-12-13 01:00:00,0.69131,0.69153,0.69115,0.69145,229399999.0
2006-12-13 01:05:00,0.69128,0.69143,0.69111,0.69139,389100000.0
2006-12-13 01:10:00,0.69137,0.69158,0.6911,0.69127,467800001.0
2006-12-13 01:15:00,0.69135,0.69135,0.69115,0.69122,425600004.0
2006-12-13 01:20:00,0.69119,0.69131,0.69098,0.69107,400200001.0
2006-12-13 01:25:00,0.69102,0.69125,0.6909,0.69122,308599999.0
2006-12-13 01:30:00,0.6913,0.6913,0.691,0.6911,320799996.0
2006-12-13 01:35:00,0.69101,0.69115,0.69093,0.69095,324900001.0
2006-12-13 01:40:00,0.69106,0.69106,0.69075,0.6909,298399997.0
2006-12-13 01:45:00,0.6909,0.6911,0.69081,0.69092,372300003.0
2006-12-13 01:50:00,0.69093,0.69117,0.69071,0.69114,439500001.0
2006-12-13 01:55:00,0.6911,0.69145,0.69103,0.69137,501900001.0
2006-12-13 02:00:00,0.69135,0.69159,0.6911,0.6911,464500000.0
2006-12-13 02:05:00,0.69112,0.69127,0.69102,0.69115,308700001.0
2006-12-13 02:10:00,0.69115,0.69115,0.69077,0.69092,327499999.0
2006-12-13 02:15:00,0.69075,0.69126,0.69075,0.69124,367200000.0
2006-12-13 02:20:00,0.69132,0.69132,0.69057,0.69058,548099998.0
2006-12-13 02:25:00,0.69063,0.69088,0.69044,0.69074,465700000.0
2006-12-13 02:30:00,0.69089,0.691,0.6905,0.69085,528299998.0
2006-12-13 02:35:00,0.69084,0.69095,0.69057,0.69061,472200000.0
2006-12-13 02:40:00,0.69081,0.69093,0.69061,0.69069,400599998.0
2006-12-13 02:45:00,0.69078,0.69095,0.69072,0.6909,376499997.0
2006-12-13 02:50:00,0.69094,0.69096,0.6907,0.6907,454300001.0
2006-12-13 02:55:00,0.69073,0.69086,0.69055,0.69055,480000000.0
2006-12-13 03:00:00,0.69074,0.69096,0.69057,0.6909,394099998.0
2006-12-13 03:05:00,0.69085,0.69095,0.6907,0.69087,372400002.0
2006-12-13 03:10:00,0.69083,0.691,0.6908,0.69098,328299998.0
2006-12-13 03:15:00,0.69095,0.6912,0.69073,0.69099,450900000.0
2006-12-13 03:20:00,0.69073,0.69123,0.69067,0.69123,356099999.0
2006-12-13 03:25:00,0.6913,0.6913,0.69088,0.691,421599996.0
2006-12-13 03:30:00,0.69098,0.69109,0.69065,0.69092,348699998.0
2006-12-13 03:35:00,0.69103,0.69105,0.69078,0.69082,481300002.0
2006-12-13 03:40:00,0.69073,0.69108,0.69063,0.69065,347800001.0
2006-12-13 03:45:00,0.69065,0.69096,0.69043,0.69096,434199999.0
2006-12-13 03:50:00,0.69095,0.69105,0.69061,0.69105,395700000.0
2006-12-13 03:55:00,0.6909,0.69115,0.69084,0.69113,535599999.0
2006-12-13 04:00:00,0.69108,0.69121,0.69076,0.69101,360400000.0
2006-12-13 04:05:00,0.69095,0.69132,0.69088,0.69115,378700000.0
2006-12-13 04:10:00,0.6911,0.69137,0.69096,0.69096,453800003.0
2006-12-13 04:15:00,0.69105,0.69115,0.69089,0.69095,477200005.0
2006-12-13 04:20:00,0.69095,0.69112,0.69087,0.69104,457099999.0
2006-12-13 04:25:00,0.69124,0.69125,0.6911,0.69122,395099998.0
2006-12-13 04:30:00,0.69115,0.69139,0.6911,0.69135,462199999.0
2006-12-13 04:35:00,0.6913,0.6913,0.69066,0.69101,511099998.0
2006-12-13 04:40:00,0.69099,0.69111,0.69087,0.69095,434600001.0
2006-12-13 04:45:00,0.69096,0.69104,0.69083,0.69098,579899999.0
2006-12-13 04:50:00,0.69105,0.69105,0.69083,0.691,351400002.0
2006-12-13 04:55:00,0.69105,0.69108,0.69037,0.69097,434199995.0
2006-12-13 05:00:00,0.69077,0.6911,0.69068,0.69092,521999991.0
2006-12-13 05:05:00,0.6909,0.69095,0.69064,0.6909,380499999.0
2006-12-13 05:10:00,0.69087,0.69102,0.69067,0.69085,367799999.0
2006-12-13 05:15:00,0.69078,0.69096,0.69065,0.69092,414200004.0
2006-12-13 05:20:00,0.69074,0.69089,0.69049,0.69082,452300003.0
2006-12-13 05:25:00,0.69072,0.69103,0.69061,0.69071,381999998.0
2006-12-13 05:30:00,0.6907,0.6909,0.69035,0.69073,333100001.0
2006-12-13 05:35:00,0.69079,0.6909,0.69051,0.69068,356299999.0
2006-12-13 05:40:00,0.69065,0.69097,0.69042,0.69085,342899998.0
2006-12-13 05:45:00,0.69083,0.69099,0.69073,0.69095,330199998.0
2006-12-13 05:50:00,0.6909,0.69103,0.69056,0.6909,314400001.0
2006-12-13 05:55:00,0.69086,0.69105,0.69057,0.69095,315399996.0
2006-12-13 06:00:00,0.69085,0.69102,0.69077,0.69094,409399998.0
2006-12-13 06:05:00,0.69113,0.69121,0.69096,0.69113,403599998.0
2006-12-13 06:10:00,0.69111,0.6912,0.69097,0.69108,267699999.0
2006-12-13 06:15:00,0.69108,0.69108,0.69072,0.69092,436600001.0
2006-12-13 06:20:00,0.69092,0.69107,0.6907,0.6909,266099999.0
2006-12-13 06:25:00,0.69092,0.6911,0.69088,0.6911,443799996.0
2006-12-13 06:30:00,0.69108,0.69133,0.69089,0.69125,530100002.0
2006-12-13 06:35:00,0.69127,0.6915,0.69114,0.69145,379099995.0
2006-12-13 06:40:00,0.69137,0.69146,0.69115,0.69135,386200000.0
2006-12-13 06:45:00,0.69129,0.69138,0.6911,0.6912,390600000.0
2006-12-13 06:50:00,0.69125,0.6913,0.69081,0.69081,375500001.0
2006-12-13 06:55:00,0.69085,0.6912,0.69085,0.69098,488000000.0
2006-12-13 07:00:00,0.6907,0.69089,0.69059,0.69065,434499999.0
2006-12-13 07:05:00,0.6907,0.69089,0.69056,0.69067,363199996.0
2006-12-13 07:10:00,0.69068,0.69075,0.69032,0.69073,387800001.0
2006-12-13 07:15:00,0.69066,0.69075,0.69029,0.69058,463100001.0
2006-12-13 07:20:00,0.6906,0.69095,0.6906,0.69073,379600002.0
2006-12-13 07:25:00,0.69086,0.6911,0.69083,0.691,501699994.0
2006-12-13 07:30:00,0.691,0.69115,0.69078,0.69078,414700000.0
2006-12-13 07:35:00,0.69065,0.69103,0.69064,0.6909,480399998.0
2006-12-13 07:40:00,0.69086,0.69112,0.69086,0.69106,520800002.0
2006-12-13 07:45:00,0.69103,0.69124,0.69092,0.69119,478899994.0
2006-12-13 07:50:00,0.6911,0.69124,0.69087,0.69117,398699999.0
2006-12-13 07:55:00,0.69099,0.69165,0.69087,0.69158,470700001.0
2006-12-13 08:00:00,0.69142,0.69166,0.69138,0.69163,525400003.0
2006-12-13 08:05:00,0.69161,0.69161,0.69135,0.69148,508400005.0
2006-12-13 08:10:00,0.69152,0.6916,0.69125,0.69125,343499998.0
2006-12-13 08:15:00,0.69132,0.69145,0.69129,0.69134,386000002.0
2006-12-13 08:20:00,0.69142,0.6915,0.69124,0.6915,388499999.0
2006-12-13 08:25:00,0.69125,0.6915,0.69107,0.69139,434299999.0
2006-12-13 08:30:00,0.69143,0.69148,0.69099,0.6913,457399997.0
2006-12-13 08:35:00,0.69127,0.69138,0.69115,0.6912,302700002.0
2006-12-13 08:40:00,0.69125,0.69139,0.69115,0.69128,344800002.0
2006-12-13 08:45:00,0.69133,0.6914,0.69118,0.69132,226600001.0
2006-12-13 08:50:00,0.69128,0.69143,0.69116,0.69139,375899999.0
2006-12-13 08:55:00,0.6914,0.69163,0.6911,0.69163,380800001.0
2006-12-13 09:00:00,0.69159,0.69168,0.6913,0.69138,222900001.0
2006-12-13 09:05:00,0.69127,0.69141,0.69113,0.69121,457499994.0
2006-12-13 09:10:00,0.69125,0.6916,0.69114,0.69152,435300000.0
2006-12-13 09:15:00,0.69151,0.69165,0.69139,0.6915,506200000.0
2006-12-13 09:20:00,0.69152,0.69172,0.69145,0.69154,375800002.0
2006-12-13 09:25:00,0.69162,0.69162,0.69136,0.69146,272900002.0
2006-12-13 09:30:00,0.6914,0.69152,0.69114,0.69152,330100003.0
2006-12-13 09:35:00,0.69153,0.69158,0.69136,0.6915,453699999.0
2006-12-13 09:40:00,0.69148,0.69155,0.69123,0.69145,392899998.0
2006-12-13 09:45:00,0.69141,0.69169,0.69116,0.6914,419800003.0
2006-12-13 09:50:00,0.69135,0.69153,0.69124,0.69153,405000000.0
2006-12-13 09:55:00,0.69142,0.6915,0.69121,0.69131,410699996.0
2006-12-13 10:00:00,0.6912,0.69141,0.69101,0.69137,384099998.0
2006-12-13 10:05:00,0.6914,0.69155,0.6912,0.69138,504999996.0
2006-12-13 10:10:00,0.69108,0.69151,0.69108,0.69149,334999999.0
2006-12-13 10:15:00,0.69139,0.69146,0.691,0.69119,489300002.0
2006-12-13 10:20:00,0.69115,0.6914,0.6911,0.69138,329999997.0
2006-12-13 10:25:00,0.69131,0.69158,0.69126,0.69153,425200000.0
2006-12-13 10:30:00,0.69145,0.69171,0.69104,0.6913,492299996.0
2006-12-13 10:35:00,0.69123,0.69132,0.691,0.69126,351799999.0
2006-12-13 10:40:00,0.69137,0.69137,0.69102,0.6911,423400003.0
2006-12-13 10:45:00,0.69113,0.69119,0.69072,0.69094,532400000.0
2006-12-13 10:50:00,0.69094,0.69116,0.69049,0.69104,517099996.0
2006-12-13 10:55:00,0.69127,0.69127,0.691,0.69102,380299998.0
2006-12-13 11:00:00,0.69105,0.69135,0.69085,0.69109,582400001.0
2006-12-13 11:05:00,0.69125,0.69128,0.69098,0.69128,437799997.0
2006-12-13 11:10:00,0.69133,0.69153,0.69102,0.69102,541099996.0
2006-12-13 11:15:00,0.6911,0.69131,0.69075,0.69097,491099998.0
2006-12-13 11:20:00,0.69087,0.69124,0.69076,0.69104,497499997.0
2006-12-13 11:25:00,0.69099,0.691,0.69062,0.69074,584800000.0
2006-12-13 11:30:00,0.69085,0.69112,0.69067,0.69071,435399998.0
2006-12-13 11:35:00,0.69079,0.6909,0.69047,0.69047,594300002.0
2006-12-13 11:40:00,0.69036,0.69045,0.68994,0.69034,559300001.0
2006-12-13 11:45:00,0.69028,0.69042,0.69005,0.69038,545799997.0
2006-12-13 11:50:00,0.6904,0.6907,0.69028,0.6907,358699999.0
2006-12-13 11:55:00,0.69072,0.69079,0.69035,0.6905,511799998.0
2006-12-13 12:00:00,0.69039,0.69072,0.69035,0.69066,469999996.0
2006-12-13 12:05:00,0.69068,0.69077,0.69053,0.69064,519499996.0
2006-12-13 12:10:00,0.6906,0.6907,0.6905,0.6906,356699998.0
2006-12-13 12:15:00,0.69055,0.69095,0.69038,0.69081,442099999.0
2006-12-13 12:20:00,0.69084,0.69101,0.69066,0.69073,515800000.0
2006-12-13 12:25:00,0.69066,0.69098,0.69058,0.6909,288400000.0
2006-12-13 12:30:00,0.69065,0.691,0.69035,0.69087,453500000.0
2006-12-13 12:35:00,0.69086,0.69094,0.69056,0.69091,401999999.0
2006-12-13 12:40:00,0.69085,0.69097,0.69063,0.69086,250600000.0
2006-12-13 12:45:00,0.6909,0.69095,0.69063,0.6907,308199999.0
2006-12-13 12:50:00,0.69064,0.6909,0.69027,0.69062,465600002.0
2006-12-13 12:55:00,0.69067,0.69087,0.6906,0.69067,326200000.0
2006-12-13 13:00:00,0.69084,0.69121,0.69076,0.69102,429999998.0
2006-12-13 13:05:00,0.69105,0.69137,0.69066,0.69122,438200000.0
2006-12-13 13:10:00,0.69131,0.69152,0.69122,0.69152,476999998.0
2006-12-13 13:15:00,0.69146,0.69185,0.69137,0.69164,368800006.0
2006-12-13 13:20:00,0.69161,0.69186,0.69111,0.69131,495900003.0
2006-12-13 13:25:00,0.69144,0.69199,0.69143,0.69162,512199999.0
2006-12-13 13:30:00,0.69157,0.69203,0.69157,0.69184,459500002.0
2006-12-13 13:35:00,0.69189,0.69195,0.69161,0.69161,525299998.0
2006-12-13 13:40:00,0.69156,0.69179,0.69137,0.6917,494399999.0
2006-12-13 13:45:00,0.69139,0.69184,0.69132,0.69146,425699999.0
2006-12-13 13:50:00,0.6915,0.69172,0.69146,0.69168,383100002.0
2006-12-13 13:55:00,0.69158,0.6917,0.69148,0.6915,355700001.0
2006-12-13 14:00:00,0.69151,0.69176,0.69127,0.69176,395000001.0
2006-12-13 14:05:00,0.69175,0.6918,0.69148,0.69152,429199999.0
2006-12-13 14:10:00,0.69153,0.6917,0.69141,0.69141,428099996.0
2006-12-13 14:15:00,0.69144,0.69165,0.69131,0.69165,547699996.0
2006-12-13 14:20:00,0.69159,0.69179,0.69146,0.69146,417599997.0
2006-12-13 14:25:00,0.69148,0.69159,0.69117,0.69151,472999996.0
2006-12-13 14:30:00,0.69153,0.69175,0.69141,0.69158,473899997.0
2006-12-13 14:35:00,0.69151,0.6917,0.69148,0.69163,281599999.0
2006-12-13 14:40:00,0.69165,0.6918,0.69134,0.6918,430400000.0
2006-12-13 14:45:00,0.69161,0.69188,0.69161,0.69161,376199997.0
2006-12-13 14:50:00,0.69163,0.69181,0.69137,0.69168,305499998.0
2006-12-13 14:55:00,0.69154,0.69174,0.69142,0.6915,449199996.0
2006-12-13 15:00:00,0.69152,0.69166,0.69134,0.69162,525299998.0
2006-12-13 15:05:00,0.69159,0.69161,0.69128,0.69149,510599997.0
2006-12-13 15:10:00,0.69153,0.69175,0.69144,0.69175,424199999.0
2006-12-13 15:15:00,0.69171,0.6918,0.69155,0.69165,554599999.0
2006-12-13 15:20:00,0.69168,0.69185,0.69152,0.69166,418599997.0
2006-12-13 15:25:00,0.6917,0.69203,0.69141,0.69203,445999999.0
2006-12-13 15:30:00,0.69203,0.69203,0.68977,0.68977,392800000.0
2006-12-13 15:35:00,0.68971,0.69059,0.68964,0.69059,484800004.0
2006-12-13 15:40:00,0.69063,0.69065,0.69025,0.69058,423799999.0
2006-12-13 15:45:00,0.69051,0.69057,0.69012,0.69035,502199999.0
2006-12-13 15:50:00,0.69025,0.69054,0.69014,0.6904,400800002.0
2006-12-13 15:55:00,0.69027,0.69038,0.68995,0.69005,398900000.0
2006-12-13 16:00:00,0.68985,0.68995,0.68968,0.68985,447599997.0
2006-12-13 16:05:00,0.68982,0.68991,0.68931,0.68932,519200003.0
2006-12-13 16:10:00,0.68914,0.68948,0.68901,0.68945,284900000.0
2006-12-13 16:15:00,0.68945,0.68945,0.68914,0.68932,452899996.0
2006-12-13 16:20:00,0.68935,0.68945,0.68919,0.68942,455099991.0
2006-12-13 16:25:00,0.68937,0.68954,0.68909,0.68929,508399999.0
2006-12-13 16:30:00,0.68929,0.68941,0.6891,0.68928,462099998.0
2006-12-13 16:35:00,0.68928,0.68928,0.68869,0.68875,435499998.0
2006-12-13 16:40:00,0.68877,0.68902,0.68875,0.68885,385099999.0
2006-12-13 16:45:00,0.68903,0.68925,0.68881,0.68909,579599997.0
2006-12-13 16:50:00,0.689,0.68935,0.68879,0.68919,509400005.0
2006-12-13 16:55:00,0.68926,0.68934,0.68892,0.68915,443100000.0
2006-12-13 17:00:00,0.6892,0.68981,0.68887,0.68981,404700001.0
2006-12-13 17:05:00,0.68975,0.69041,0.68952,0.69041,461100001.0
2006-12-13 17:10:00,0.69037,0.69037,0.68987,0.69032,397900000.0
2006-12-13 17:15:00,0.69035,0.69044,0.69012,0.69012,432599998.0
2006-12-13 17:20:00,0.69032,0.6904,0.68964,0.68975,490600006.0
2006-12-13 17:25:00,0.68977,0.6902,0.6897,0.6902,351199998.0
2006-12-13 17:30:00,0.6902,0.69025,0.68943,0.68943,471099997.0
2006-12-13 17:35:00,0.68929,0.68959,0.68927,0.68959,408800001.0
2006-12-13 17:40:00,0.68907,0.68953,0.68905,0.68953,378999999.0
2006-12-13 17:45:00,0.68957,0.68965,0.68921,0.6893,372800002.0
2006-12-13 17:50:00,0.68947,0.68985,0.68931,0.68979,523099997.0
2006-12-13 17:55:00,0.68952,0.69029,0.68952,0.69026,429399996.0
2006-12-13 18:00:00,0.69021,0.69027,0.6898,0.69013,697199998.0
2006-12-13 18:05:00,0.69019,0.69028,0.68987,0.69016,989899993.0
2006-12-13 18:10:00,0.69007,0.69014,0.68945,0.68945,497999997.0
2006-12-13 18:15:00,0.68937,0.68978,0.6892,0.68927,1224399993.0
2006-12-13 18:20:00,0.68929,0.68965,0.68929,0.68942,1000399995.0
2006-12-13 18:25:00,0.68935,0.68961,0.6892,0.68949,998800004.0
2006-12-13 18:30:00,0.68953,0.68996,0.68953,0.68988,833699993.0
2006-12-13 18:35:00,0.68991,0.69019,0.68965,0.69,888799997.0
2006-12-13 18:40:00,0.69027,0.69029,0.6898,0.69002,1353700002.0
2006-12-13 18:45:00,0.6901,0.6901,0.68945,0.68961,1038800003.0
2006-12-13 18:50:00,0.68958,0.68982,0.6894,0.6897,454599999.0
2006-12-13 18:55:00,0.68981,0.69015,0.68968,0.69015,664899997.0
2006-12-13 19:00:00,0.69009,0.69026,0.68984,0.69008,681999995.0
2006-12-13 19:05:00,0.69009,0.69053,0.69001,0.69012,859199993.0
2006-12-13 19:10:00,0.69014,0.69021,0.68995,0.69002,422699997.0
2006-12-13 19:15:00,0.69002,0.69062,0.69002,0.69052,513699999.0
2006-12-13 19:20:00,0.69045,0.6905,0.69028,0.69037,485800002.0
2006-12-13 19:25:00,0.69043,0.69048,0.68999,0.6901,564100003.0
2006-12-13 19:30:00,0.6901,0.69012,0.68967,0.68977,491899999.0
2006-12-13 19:35:00,0.68975,0.69005,0.68959,0.69,685999997.0
2006-12-13 19:40:00,0.69005,0.6901,0.6899,0.69002,468000005.0
2006-12-13 19:45:00,0.69005,0.69022,0.68983,0.68988,367199999.0
2006-12-13 19:50:00,0.69,0.6903,0.68992,0.69025,769599997.0
2006-12-13 19:55:00,0.69012,0.69024,0.68977,0.6899,810099995.0
2006-12-13 20:00:00,0.68997,0.69006,0.68976,0.68995,743200001.0
2006-12-13 20:05:00,0.68992,0.69011,0.68936,0.68978,858599991.0
2006-12-13 20:10:00,0.68975,0.69017,0.68971,0.69017,581399997.0
2006-12-13 20:15:00,0.6901,0.6902,0.68983,0.69005,834999997.0
2006-12-13 20:20:00,0.69007,0.69007,0.6896,0.68987,516800005.0
2006-12-13 20:25:00,0.68988,0.68997,0.6898,0.68987,643099999.0
2006-12-13 20:30:00,0.68985,0.68998,0.68975,0.68985,954700002.0
2006-12-13 20:35:00,0.68981,0.69011,0.68966,0.68997,721299996.0
2006-12-13 20:40:00,0.68991,0.6901,0.68988,0.69005,720500000.0
2006-12-13 20:45:00,0.69003,0.69015,0.68986,0.69,357399999.0
2006-12-13 20:50:00,0.68998,0.6901,0.68981,0.68998,746600000.0
2006-12-13 20:55:00,0.68993,0.69023,0.68981,0.69005,620500001.0
2006-12-13 21:00:00,0.69005,0.69013,0.68984,0.68984,564299999.0
2006-12-13 21:05:00,0.68997,0.6903,0.68986,0.69017,625400000.0
2006-12-13 21:10:00,0.69011,0.69045,0.69011,0.6904,471799999.0
2006-12-13 21:15:00,0.69037,0.69043,0.69005,0.6901,793900000.0
2006-12-13 21:20:00,0.69014,0.69028,0.69001,0.69015,662199998.0
2006-12-13 21:25:00,0.69022,0.69033,0.68988,0.69012,556100003.0
2006-12-13 21:30:00,0.69013,0.69024,0.68978,0.68988,497599997.0
2006-12-13 21:35:00,0.68987,0.69,0.6898,0.68992,696599998.0
2006-12-13 21:40:00,0.68991,0.69012,0.68968,0.68988,478899996.0
2006-12-13 21:45:00,0.69002,0.69015,0.68997,0.69008,396200003.0
2006-12-13 21:50:00,0.69013,0.69021,0.68988,0.68992,429300002.0
2006-12-13 21:55:00,0.68985,0.68985,0.68929,0.68943,556800001.0
2006-12-13 22:00:00,0.68959,0.6898,0.6895,0.68969,373600000.0
2006-12-13 22:05:00,0.68966,0.6898,0.68939,0.68962,526899999.0
2006-12-13 22:10:00,0.68957,0.68979,0.68949,0.68971,460599995.0
2006-12-13 22:15:00,0.6897,0.68971,0.6891,0.68937,503300000.0
2006-12-13 22:20:00,0.68942,0.68957,0.68887,0.6894,512900001.0
2006-12-13 22:25:00,0.68936,0.68957,0.6893,0.68946,358299999.0
2006-12-13 22:30:00,0.68946,0.68967,0.68915,0.68942,446299998.0
2006-12-13 22:35:00,0.68951,0.68967,0.68924,0.68965,525599999.0
2006-12-13 22:40:00,0.68958,0.68999,0.68946,0.68961,494399998.0
2006-12-13 22:45:00,0.68964,0.68989,0.68952,0.68977,560999998.0
2006-12-13 22:50:00,0.68963,0.68983,0.68954,0.68975,644999999.0
2006-12-13 22:55:00,0.68978,0.69003,0.68942,0.68942,582799997.0
2006-12-13 23:00:00,0.68945,0.68975,0.68941,0.68965,441500003.0
2006-12-13 23:05:00,0.68968,0.691,0.68958,0.69,433899999.0
2006-12-13 23:10:00,0.68999,0.69049,0.68999,0.69047,407900003.0
2006-12-13 23:15:00,0.69054,0.69079,0.69053,0.69069,341200001.0
2006-12-13 23:20:00,0.69073,0.69083,0.69055,0.69079,322099999.0
2006-12-13 23:25:00,0.69069,0.69069,0.69042,0.6905,440399998.0
2006-12-13 23:30:00,0.69044,0.69058,0.69043,0.69058,358100000.0
2006-12-13 23:35:00,0.69063,0.69095,0.69047,0.69088,322000001.0
2006-12-13 23:40:00,0.69091,0.69091,0.69006,0.69027,370900002.0
2006-12-13 23:45:00,0.69077,0.69189,0.69077,0.69139,371699999.0
2006-12-13 23:50:00,0.69138,0.69153,0.69125,0.69145,362700003.0
2006-12-13 23:55:00,0.6914,0.6914,0.6909,0.69111,448799995.0
2006-12-14 00:00:00,0.69119,0.69144,0.69114,0.69136,363700002.0
2006-12-14 00:05:00,0.69138,0.6915,0.69125,0.69142,365900000.0
2006-12-14 00:10:00,0.69132,0.69153,0.69127,0.6915,376800003.0
2006-12-14 00:15:00,0.69152,0.69167,0.69123,0.69167,365800002.0
2006-12-14 00:20:00,0.69158,0.69182,0.69143,0.69159,447499997.0
2006-12-14 00:25:00,0.69164,0.69168,0.69132,0.69152,563699998.0
2006-12-14 00:30:00,0.69164,0.69198,0.69135,0.69195,538599998.0
2006-12-14 00:35:00,0.69201,0.69221,0.69164,0.69192,446900002.0
2006-12-14 00:40:00,0.69193,0.69242,0.69186,0.69236,367000003.0
2006-12-14 00:45:00,0.69239,0.69255,0.69206,0.69245,426100004.0
2006-12-14 00:50:00,0.69247,0.69285,0.69233,0.6927,461899997.0
2006-12-14 00:55:00,0.69277,0.69288,0.69239,0.69272,573099993.0
2006-12-14 01:00:00,0.69267,0.69298,0.69267,0.6929,383299997.0
2006-12-14 01:05:00,0.69274,0.69313,0.69263,0.69299,440600001.0
2006-12-14 01:10:00,0.69301,0.69307,0.69277,0.69285,336800001.0
2006-12-14 01:15:00,0.69285,0.69305,0.69244,0.69301,429499998.0
2006-12-14 01:20:00,0.693,0.69309,0.69291,0.69297,293200000.0
2006-12-14 01:25:00,0.69292,0.69317,0.6929,0.6931,492599996.0
2006-12-14 01:30:00,0.69313,0.69373,0.69301,0.69341,437500000.0
2006-12-14 01:35:00,0.69341,0.69352,0.69333,0.69338,293200001.0
2006-12-14 01:40:00,0.69346,0.69388,0.69322,0.69388,484500009.0
2006-12-14 01:45:00,0.69389,0.69403,0.69368,0.69371,482200002.0
2006-12-14 01:50:00,0.69372,0.69372,0.69334,0.6935,401300006.0
2006-12-14 01:55:00,0.69335,0.69357,0.69305,0.69309,464100000.0
2006-12-14 02:00:00,0.6931,0.69319,0.69298,0.69315,549699999.0
2006-12-14 02:05:00,0.69322,0.69325,0.693,0.69319,332000000.0
2006-12-14 02:10:00,0.69325,0.69327,0.69278,0.69298,466300000.0
2006-12-14 02:15:00,0.69298,0.69319,0.69291,0.69306,528299999.0
2006-12-14 02:20:00,0.69317,0.6933,0.69305,0.6932,471100003.0
2006-12-14 02:25:00,0.69325,0.6933,0.6928,0.69285,307299999.0
2006-12-14 02:30:00,0.69298,0.69317,0.69287,0.693,416700005.0
2006-12-14 02:35:00,0.69299,0.69345,0.69297,0.69335,333800000.0
2006-12-14 02:40:00,0.6933,0.6934,0.69314,0.69332,311800001.0
2006-12-14 02:45:00,0.69327,0.69344,0.69316,0.69336,331800003.0
2006-12-14 02:50:00,0.69343,0.69346,0.69317,0.69332,433600000.0
2006-12-14 02:55:00,0.69313,0.69337,0.69308,0.69325,384699999.0
2006-12-14 03:00:00,0.69324,0.69329,0.69307,0.6932,389600000.0
2006-12-14 03:05:00,0.69315,0.69333,0.6931,0.69324,468700002.0
2006-12-14 03:10:00,0.69322,0.69334,0.693,0.693,330399999.0
2006-12-14 03:15:00,0.69297,0.69327,0.69296,0.69312,411700000.0
2006-12-14 03:20:00,0.6932,0.6933,0.69304,0.69322,550200000.0
2006-12-14 03:25:00,0.69321,0.69325,0.69305,0.69324,341700002.0
2006-12-14 03:30:00,0.69325,0.6933,0.69313,0.6932,351300001.0
2006-12-14 03:35:00,0.6933,0.6933,0.69308,0.69317,381600000.0
2006-12-14 03:40:00,0.69309,0.69352,0.69309,0.69339,418899998.0
2006-12-14 03:45:00,0.69332,0.69369,0.69324,0.69368,466399998.0
2006-12-14 03:50:00,0.69357,0.69365,0.69345,0.69365,382499999.0
2006-12-14 03:55:00,0.6935,0.69355,0.69324,0.69346,448999998.0
2006-12-14 04:00:00,0.69339,0.69345,0.6933,0.6934,343699998.0
2006-12-14 04:05:00,0.69335,0.69352,0.69322,0.69343,412800001.0
2006-12-14 04:10:00,0.69337,0.6935,0.69327,0.6933,382100000.0
2006-12-14 04:15:00,0.69341,0.69354,0.69322,0.69335,384500000.0
2006-12-14 04:20:00,0.69331,0.69345,0.69325,0.69325,506199999.0
2006-12-14 04:25:00,0.69343,0.69345,0.69306,0.69317,413100000.0
2006-12-14 04:30:00,0.69305,0.69321,0.69298,0.69308,418699999.0
2006-12-14 04:35:00,0.69305,0.69315,0.69291,0.69305,379599998.0
2006-12-14 04:40:00,0.69304,0.69317,0.69274,0.69305,439300002.0
2006-12-14 04:45:00,0.6931,0.6933,0.69301,0.6932,498699997.0
2006-12-14 04:50:00,0.69329,0.69334,0.69303,0.6933,376899999.0
2006-12-14 04:55:00,0.6932,0.69339,0.69303,0.69333,433899998.0
2006-12-14 05:00:00,0.69331,0.6935,0.69306,0.69331,383200000.0
2006-12-14 05:05:00,0.69328,0.6935,0.69322,0.69345,457799996.0
2006-12-14 05:10:00,0.69333,0.69333,0.69306,0.69319,463000000.0
2006-12-14 05:15:00,0.69324,0.6933,0.69299,0.69327,493400000.0
2006-12-14 05:20:00,0.69324,0.69347,0.69301,0.69331,310800000.0
2006-12-14 05:25:00,0.69319,0.69345,0.69316,0.69345,379500001.0
2006-12-14 05:30:00,0.69332,0.69332,0.693,0.69313,399799997.0
2006-12-14 05:35:00,0.69312,0.69315,0.69282,0.69311,465300000.0
2006-12-14 05:40:00,0.69315,0.6932,0.69292,0.69299,419499999.0
2006-12-14 05:45:00,0.69295,0.69315,0.69283,0.69314,373799998.0
2006-12-14 05:50:00,0.69306,0.69325,0.6929,0.69311,389799999.0
2006-12-14 05:55:00,0.69314,0.6933,0.69309,0.6932,312099998.0
2006-12-14 06:00:00,0.6931,0.69332,0.69304,0.69325,342700003.0
2006-12-14 06:05:00,0.69333,0.69345,0.69314,0.69332,507699996.0
2006-12-14 06:10:00,0.69333,0.69359,0.69326,0.69342,293399998.0
2006-12-14 06:15:00,0.69343,0.69357,0.69317,0.69357,333700000.0
2006-12-14 06:20:00,0.6935,0.69355,0.69313,0.6934,393800004.0
2006-12-14 06:25:00,0.6934,0.6935,0.69324,0.69347,382900001.0
2006-12-14 06:30:00,0.69338,0.69358,0.69323,0.69337,417400000.0
2006-12-14 06:35:00,0.69337,0.69355,0.69319,0.69325,305800002.0
2006-12-14 06:40:00,0.69317,0.69331,0.69307,0.69322,370700001.0
2006-12-14 06:45:00,0.6932,0.69341,0.69311,0.6933,392100003.0
2006-12-14 06:50:00,0.69332,0.69337,0.69307,0.69327,316000002.0
2006-12-14 06:55:00,0.69332,0.69352,0.69325,0.69345,514199997.0
2006-12-14 07:00:00,0.69325,0.69336,0.69325,0.69335,242299999.0
2006-12-14 07:05:00,0.6933,0.69341,0.6931,0.69332,426099996.0
2006-12-14 07:10:00,0.69329,0.69345,0.69285,0.69333,308700001.0
2006-12-14 07:15:00,0.69329,0.69342,0.6932,0.69322,345800003.0
2006-12-14 07:20:00,0.69333,0.6935,0.69307,0.69307,230100002.0
2006-12-14 07:25:00,0.69321,0.69335,0.69307,0.69319,388200003.0
2006-12-14 07:30:00,0.6932,0.69327,0.69288,0.69322,398299999.0
2006-12-14 07:35:00,0.69315,0.69344,0.69313,0.69338,448599995.0
2006-12-14 07:40:00,0.69328,0.69345,0.69311,0.69329,352099996.0
2006-12-14 07:45:00,0.69329,0.69341,0.69314,0.69335,478399998.0
2006-12-14 07:50:00,0.69328,0.69337,0.69311,0.69323,336800001.0
2006-12-14 07:55:00,0.69324,0.69344,0.69321,0.69344,567000002.0
2006-12-14 08:00:00,0.69331,0.69351,0.69317,0.6932,423299999.0
2006-12-14 08:05:00,0.69323,0.6933,0.69305,0.69307,348699999.0
2006-12-14 08:10:00,0.69317,0.69329,0.69304,0.69318,410999997.0
2006-12-14 08:15:00,0.6933,0.69336,0.6931,0.69327,489399998.0
2006-12-14 08:20:00,0.6933,0.69331,0.69307,0.69328,428399998.0
2006-12-14 08:25:00,0.69327,0.69333,0.69319,0.69321,230499998.0
2006-12-14 08:30:00,0.6933,0.69332,0.69299,0.69316,255599999.0
2006-12-14 08:35:00,0.69312,0.69323,0.69303,0.69305,290399996.0
2006-12-14 08:40:00,0.69314,0.6932,0.69285,0.69285,348299997.0
2006-12-14 08:45:00,0.69298,0.69308,0.69291,0.69298,316899998.0
2006-12-14 08:50:00,0.69306,0.69314,0.69292,0.69297,460100000.0
2006-12-14 08:55:00,0.693,0.69305,0.69267,0.69303,305799997.0
2006-12-14 09:00:00,0.693,0.69335,0.69299,0.69335,348899997.0
2006-12-14 09:05:00,0.6933,0.69352,0.69313,0.69313,371000000.0
2006-12-14 09:10:00,0.69313,0.69341,0.69301,0.69322,422600003.0
2006-12-14 09:15:00,0.69314,0.69318,0.6929,0.69308,410399999.0
2006-12-14 09:20:00,0.693,0.69311,0.69283,0.693,414799998.0
2006-12-14 09:25:00,0.69308,0.69308,0.69277,0.69296,288200002.0
2006-12-14 09:30:00,0.69289,0.693,0.6925,0.69299,420899996.0
2006-12-14 09:35:00,0.693,0.69315,0.6928,0.69291,379199997.0
2006-12-14 09:40:00,0.69295,0.69357,0.69295,0.69353,403800000.0
2006-12-14 09:45:00,0.69353,0.69361,0.6933,0.69352,325199998.0
2006-12-14 09:50:00,0.69343,0.6936,0.69325,0.6936,377999997.0
2006-12-14 09:55:00,0.69352,0.69362,0.69338,0.69352,343000001.0
2006-12-14 10:00:00,0.69352,0.69361,0.69341,0.6935,369000000.0
2006-12-14 10:05:00,0.69356,0.69373,0.69325,0.69345,502899997.0
2006-12-14 10:10:00,0.69337,0.69382,0.69336,0.69372,248899998.0
2006-12-14 10:15:00,0.69371,0.69379,0.69346,0.69359,385600000.0
2006-12-14 10:20:00,0.69362,0.69363,0.69335,0.69355,489299998.0
2006-12-14 10:25:00,0.6935,0.69358,0.6934,0.69352,323600003.0
2006-12-14 10:30:00,0.69355,0.69358,0.69338,0.69352,395199997.0
2006-12-14 10:35:00,0.69359,0.69375,0.69334,0.69355,433899998.0
2006-12-14 10:40:00,0.69361,0.69368,0.69337,0.69368,410700002.0
2006-12-14 10:45:00,0.69375,0.69428,0.69365,0.69398,572099998.0
2006-12-14 10:50:00,0.69407,0.69428,0.69371,0.694,391200002.0
2006-12-14 10:55:00,0.69392,0.69392,0.69349,0.69359,437399996.0
2006-12-14 11:00:00,0.69364,0.69372,0.69327,0.69352,453100005.0
2006-12-14 11:05:00,0.69363,0.69363,0.69342,0.69355,364599997.0
2006-12-14 11:10:00,0.69346,0.69353,0.69306,0.6932,504199999.0
2006-12-14 11:15:00,0.69323,0.69323,0.69263,0.69275,530999997.0
2006-12-14 11:20:00,0.69259,0.69261,0.691,0.69123,459800003.0
2006-12-14 11:25:00,0.69123,0.69145,0.6909,0.69093,520200001.0
2006-12-14 11:30:00,0.6908,0.69095,0.69049,0.6906,423599997.0
2006-12-14 11:35:00,0.6906,0.69134,0.69035,0.6913,417700000.0
2006-12-14 11:40:00,0.69124,0.69148,0.69102,0.69134,560699992.0
2006-12-14 11:45:00,0.69129,0.69135,0.69087,0.691,454699999.0
2006-12-14 11:50:00,0.69105,0.69115,0.69091,0.69105,386300000.0
2006-12-14 11:55:00,0.691,0.69113,0.69072,0.69078,396499999.0
2006-12-14 12:00:00,0.69077,0.69098,0.69061,0.69082,474899995.0
2006-12-14 12:05:00,0.6908,0.69088,0.69002,0.69002,514400002.0
2006-12-14 12:10:00,0.68985,0.69003,0.6889,0.68948,356800000.0
2006-12-14 12:15:00,0.68952,0.68989,0.68952,0.68979,426899998.0
2006-12-14 12:20:00,0.68983,0.68983,0.68945,0.68973,665899993.0
2006-12-14 12:25:00,0.6897,0.68975,0.68935,0.68952,402099999.0
2006-12-14 12:30:00,0.68946,0.68952,0.68887,0.68887,546099996.0
2006-12-14 12:35:00,0.68888,0.68923,0.68873,0.68917,422000002.0
2006-12-14 12:40:00,0.68909,0.68912,0.68853,0.68902,396000001.0
2006-12-14 12:45:00,0.68889,0.68889,0.68827,0.68827,355000001.0
2006-12-14 12:50:00,0.68816,0.68825,0.68796,0.68815,525699994.0
2006-12-14 12:55:00,0.68807,0.68822,0.68778,0.68805,599099996.0
2006-12-14 13:00:00,0.68803,0.68805,0.68777,0.6879,428400001.0
2006-12-14 13:05:00,0.68771,0.68771,0.68709,0.68739,404099999.0
2006-12-14 13:10:00,0.68744,0.68771,0.68734,0.68739,388700000.0
2006-12-14 13:15:00,0.6875,0.68755,0.68715,0.68723,593199996.0
2006-12-14 13:20:00,0.68722,0.68771,0.68715,0.68748,510499998.0
2006-12-14 13:25:00,0.68766,0.68774,0.68719,0.68737,550400006.0
2006-12-14 13:30:00,0.68707,0.68729,0.68667,0.68672,450599998.0
2006-12-14 13:35:00,0.6868,0.68689,0.68644,0.68664,445199999.0
2006-12-14 13:40:00,0.68673,0.68677,0.68641,0.6866,458200000.0
2006-12-14 13:45:00,0.6866,0.68678,0.68634,0.68634,387799997.0
2006-12-14 13:50:00,0.68632,0.68635,0.68608,0.68635,531200003.0
2006-12-14 13:55:00,0.68635,0.68641,0.68607,0.68623,379800004.0
2006-12-14 14:00:00,0.68622,0.68638,0.68595,0.6863,504400002.0
2006-12-14 14:05:00,0.6862,0.68632,0.68591,0.68618,488700003.0
2006-12-14 14:10:00,0.68628,0.68647,0.6862,0.68638,317399999.0
2006-12-14 14:15:00,0.68647,0.68666,0.68632,0.68648,433199998.0
2006-12-14 14:20:00,0.68638,0.68658,0.68629,0.68645,557200002.0
2006-12-14 14:25:00,0.68651,0.68678,0.68648,0.6867,496399995.0
2006-12-14 14:30:00,0.68673,0.68681,0.6865,0.68673,398299998.0
2006-12-14 14:35:00,0.6867,0.6869,0.68657,0.68658,408399996.0
2006-12-14 14:40:00,0.68659,0.68667,0.68644,0.68655,325400000.0
2006-12-14 14:45:00,0.68641,0.68673,0.68618,0.68648,486800001.0
2006-12-14 14:50:00,0.6865,0.68684,0.68626,0.68675,304500000.0
2006-12-14 14:55:00,0.68669,0.68752,0.68667,0.68744,374100002.0
2006-12-14 15:00:00,0.68739,0.68754,0.68709,0.68747,509700002.0
2006-12-14 15:05:00,0.6874,0.68781,0.68732,0.68772,544100001.0
2006-12-14 15:10:00,0.68774,0.68777,0.68753,0.68763,462799997.0
2006-12-14 15:15:00,0.68754,0.68773,0.68734,0.68773,437100003.0
2006-12-14 15:20:00,0.68758,0.68776,0.68753,0.68769,403899996.0
2006-12-14 15:25:00,0.68777,0.68781,0.68746,0.6876,423500002.0
2006-12-14 15:30:00,0.68767,0.68772,0.68736,0.68765,455400004.0
2006-12-14 15:35:00,0.6877,0.6877,0.68723,0.68763,400599997.0
2006-12-14 15:40:00,0.6876,0.6876,0.68717,0.68731,352099998.0
2006-12-14 15:45:00,0.68733,0.68768,0.68733,0.68768,311300002.0
2006-12-14 15:50:00,0.68764,0.68806,0.68753,0.68794,359200002.0
2006-12-14 15:55:00,0.68786,0.68811,0.68762,0.68811,373800002.0
2006-12-14 16:00:00,0.68803,0.68816,0.6878,0.68804,433300000.0
2006-12-14 16:05:00,0.68796,0.68812,0.68784,0.68792,421899998.0
2006-12-14 16:10:00,0.68803,0.68815,0.68781,0.68806,357700001.0
2006-12-14 16:15:00,0.68804,0.68834,0.68803,0.68822,504199999.0
2006-12-14 16:20:00,0.68833,0.68881,0.68826,0.68881,426200000.0
2006-12-14 16:25:00,0.68877,0.68896,0.68808,0.68833,558499995.0
2006-12-14 16:30:00,0.68816,0.68833,0.68794,0.688,515799997.0
2006-12-14 16:35:00,0.68812,0.68841,0.68812,0.6882,442400001.0
2006-12-14 16:40:00,0.68819,0.68841,0.68793,0.68798,423900000.0
2006-12-14 16:45:00,0.68793,0.68808,0.68753,0.68808,581100000.0
2006-12-14 16:50:00,0.6882,0.68827,0.6878,0.68797,398299997.0
2006-12-14 16:55:00,0.68792,0.68813,0.68781,0.68813,499100002.0
2006-12-14 17:00:00,0.68815,0.68828,0.6879,0.6881,381699998.0
2006-12-14 17:05:00,0.68778,0.68812,0.68767,0.6879,362799997.0
2006-12-14 17:10:00,0.68793,0.68831,0.6877,0.68824,417400001.0
2006-12-14 17:15:00,0.68823,0.68833,0.688,0.68807,336699998.0
2006-12-14 17:20:00,0.68818,0.68821,0.68776,0.68808,456600001.0
2006-12-14 17:25:00,0.68808,0.68812,0.68748,0.68758,400599999.0
2006-12-14 17:30:00,0.68748,0.68774,0.68744,0.68773,409400001.0
2006-12-14 17:35:00,0.68778,0.68835,0.68775,0.6883,431999997.0
2006-12-14 17:40:00,0.68817,0.68831,0.68799,0.6882,544399999.0
2006-12-14 17:45:00,0.68813,0.68855,0.68789,0.68842,383900000.0
2006-12-14 17:50:00,0.68844,0.68924,0.68844,0.68924,414999999.0
2006-12-14 17:55:00,0.68925,0.68932,0.68882,0.68882,469000002.0
2006-12-14 18:00:00,0.68876,0.68938,0.68876,0.68928,742500000.0
2006-12-14 18:05:00,0.68932,0.68939,0.68909,0.68934,989499998.0
2006-12-14 18:10:00,0.6893,0.68999,0.68925,0.68996,524900000.0
2006-12-14 18:15:00,0.6899,0.69005,0.68955,0.68958,1300299990.0
2006-12-14 18:20:00,0.68949,0.68978,0.68919,0.68934,864299997.0
2006-12-14 18:25:00,0.68929,0.68981,0.68913,0.68974,1024799990.0
2006-12-14 18:30:00,0.68974,0.6899,0.68946,0.6899,739399996.0
2006-12-14 18:35:00,0.68988,0.6899,0.6893,0.68943,946799989.0
2006-12-14 18:40:00,0.68938,0.68946,0.68913,0.68946,1483900002.0
2006-12-14 18:45:00,0.68976,0.68976,0.6893,0.68945,1217400003.0
2006-12-14 18:50:00,0.68943,0.68983,0.68925,0.68975,517499996.0
2006-12-14 18:55:00,0.68978,0.68994,0.68965,0.6899,646699999.0
2006-12-14 19:00:00,0.68991,0.69,0.68958,0.68958,697099996.0
2006-12-14 19:05:00,0.68953,0.6899,0.68953,0.68982,809200002.0
2006-12-14 19:10:00,0.68982,0.68985,0.68958,0.6897,495999997.0
2006-12-14 19:15:00,0.68966,0.68985,0.68955,0.68981,440099998.0
2006-12-14 19:20:00,0.68981,0.6901,0.68973,0.69,480400000.0
2006-12-14 19:25:00,0.69001,0.69001,0.68953,0.6898,614699999.0
2006-12-14 19:30:00,0.68985,0.68985,0.68927,0.68942,481599996.0
2006-12-14 19:35:00,0.68945,0.6895,0.68899,0.6892,694799994.0
2006-12-14 19:40:00,0.68928,0.68932,0.68896,0.68917,537000001.0
2006-12-14 19:45:00,0.68923,0.68936,0.68864,0.68864,410900003.0
2006-12-14 19:50:00,0.68884,0.68928,0.68878,0.68909,699699994.0
2006-12-14 19:55:00,0.68894,0.68909,0.68892,0.68895,900800004.0
2006-12-14 20:00:00,0.68897,0.68908,0.6889,0.68898,785900000.0
2006-12-14 20:05:00,0.68898,0.68919,0.68882,0.68902,676099999.0
2006-12-14 20:10:00,0.68893,0.6893,0.68888,0.6893,510399998.0
2006-12-14 20:15:00,0.6892,0.68935,0.6889,0.68897,860799999.0
2006-12-14 20:20:00,0.689,0.68902,0.68852,0.68877,632899999.0
2006-12-14 20:25:00,0.68877,0.68899,0.68873,0.68895,509399995.0
2006-12-14 20:30:00,0.68885,0.68897,0.68857,0.68876,817599996.0
2006-12-14 20:35:00,0.68872,0.68882,0.68837,0.68839,639699996.0
2006-12-14 20:40:00,0.68831,0.68843,0.68822,0.68828,627499997.0
2006-12-14 20:45:00,0.68822,0.68856,0.68814,0.68835,417299998.0
2006-12-14 20:50:00,0.68827,0.68862,0.68815,0.68852,793899993.0
2006-12-14 20:55:00,0.68838,0.6885,0.68802,0.68809,765699994.0
2006-12-14 21:00:00,0.68808,0.68836,0.68795,0.68828,612399996.0
2006-12-14 21:05:00,0.68838,0.68844,0.68803,0.68825,554700005.0
2006-12-14 21:10:00,0.68819,0.68942,0.68812,0.68923,386899997.0
2006-12-14 21:15:00,0.68918,0.68924,0.68868,0.68892,726699996.0
2006-12-14 21:20:00,0.68896,0.68907,0.68859,0.6888,673000001.0
2006-12-14 21:25:00,0.6888,0.68905,0.68872,0.68891,533099997.0
2006-12-14 21:30:00,0.689,0.68931,0.68883,0.68923,379100001.0
2006-12-14 21:35:00,0.68919,0.68936,0.68909,0.68929,836499999.0
2006-12-14 21:40:00,0.68932,0.68932,0.68873,0.68873,592399993.0
2006-12-14 21:45:00,0.68882,0.68904,0.68877,0.68888,397999998.0
2006-12-14 21:50:00,0.68904,0.68917,0.68878,0.6889,504799998.0
2006-12-14 21:55:00,0.68898,0.6893,0.68893,0.6892,442299998.0
2006-12-14 22:00:00,0.68918,0.68918,0.68902,0.68909,319699999.0
2006-12-14 22:05:00,0.68905,0.68919,0.68891,0.689,421299999.0
2006-12-14 22:10:00,0.689,0.68919,0.68891,0.68919,515300000.0
2006-12-14 22:15:00,0.68922,0.6893,0.68901,0.68914,467399997.0
2006-12-14 22:20:00,0.68917,0.68977,0.68912,0.68942,497900001.0
2006-12-14 22:25:00,0.68926,0.68944,0.68903,0.68917,388299997.0
2006-12-14 22:30:00,0.68925,0.6893,0.68885,0.68912,376399999.0
2006-12-14 22:35:00,0.68915,0.68915,0.68835,0.68846,569399999.0
2006-12-14 22:40:00,0.68845,0.6888,0.68821,0.68828,468999999.0
2006-12-14 22:45:00,0.68827,0.6886,0.68808,0.68847,618600004.0
2006-12-14 22:50:00,0.68858,0.68871,0.68834,0.68834,762700002.0
2006-12-14 22:55:00,0.68837,0.68866,0.68833,0.68833,560099995.0
2006-12-14 23:00:00,0.68835,0.68857,0.68822,0.68825,414499994.0
2006-12-14 23:05:00,0.68826,0.68847,0.68806,0.68836,387400003.0
2006-12-14 23:10:00,0.68831,0.6885,0.68831,0.6884,400299998.0
2006-12-14 23:15:00,0.6884,0.68845,0.68814,0.68828,383699998.0
2006-12-14 23:20:00,0.68833,0.68835,0.6881,0.68825,328799996.0
2006-12-14 23:25:00,0.68823,0.68825,0.68807,0.6882,343199999.0
2006-12-14 23:30:00,0.68815,0.68831,0.6881,0.68817,371100001.0
2006-12-14 23:35:00,0.68823,0.68827,0.68797,0.68797,372099999.0
2006-12-14 23:40:00,0.68809,0.68823,0.68799,0.68812,408099999.0
2006-12-14 23:45:00,0.68823,0.6883,0.68802,0.68809,267699999.0
2006-12-14 23:50:00,0.68811,0.68827,0.68782,0.68802,402699998.0
2006-12-14 23:55:00,0.6881,0.68813,0.68783,0.68802,422700000.0
2006-12-15 00:00:00,0.68804,0.68816,0.68789,0.68795,363600000.0
2006-12-15 00:05:00,0.6881,0.68816,0.68785,0.68807,312599998.0
2006-12-15 00:10:00,0.68792,0.68814,0.68789,0.68807,404199998.0
2006-12-15 00:15:00,0.68802,0.68825,0.68793,0.68823,362099999.0
2006-12-15 00:20:00,0.68808,0.6882,0.68793,0.6881,374099999.0
2006-12-15 00:25:00,0.68816,0.68822,0.68802,0.6881,365800001.0
2006-12-15 00:30:00,0.68816,0.68822,0.68782,0.68821,379000003.0
2006-12-15 00:35:00,0.68815,0.6883,0.68806,0.6883,460399997.0
2006-12-15 00:40:00,0.68824,0.68839,0.6881,0.68815,356399999.0
2006-12-15 00:45:00,0.68815,0.68831,0.6881,0.68823,309699999.0
2006-12-15 00:50:00,0.6882,0.68826,0.68792,0.68815,424300000.0
2006-12-15 00:55:00,0.68807,0.68821,0.68793,0.68815,343599997.0
2006-12-15 01:00:00,0.6881,0.68818,0.68793,0.68807,234100002.0
2006-12-15 01:05:00,0.68798,0.68826,0.6879,0.68812,369899992.0
2006-12-15 01:10:00,0.68807,0.68822,0.68784,0.68803,451699999.0
2006-12-15 01:15:00,0.68812,0.68824,0.68798,0.68823,345900002.0
2006-12-15 01:20:00,0.68817,0.68825,0.68805,0.68815,449899999.0
2006-12-15 01:25:00,0.68811,0.6882,0.68787,0.68807,436100002.0
2006-12-15 01:30:00,0.68813,0.68816,0.68791,0.68806,370599997.0
2006-12-15 01:35:00,0.68809,0.68817,0.68805,0.68805,367400000.0
2006-12-15 01:40:00,0.6882,0.68829,0.68794,0.68805,372400004.0
2006-12-15 01:45:00,0.68808,0.68842,0.68802,0.68841,422999999.0
2006-12-15 01:50:00,0.68845,0.68847,0.68797,0.68812,398700000.0
2006-12-15 01:55:00,0.68818,0.68834,0.68798,0.68826,475199997.0
2006-12-15 02:00:00,0.68831,0.68845,0.68818,0.68839,497399996.0
2006-12-15 02:05:00,0.68846,0.68866,0.6883,0.68842,328199999.0
2006-12-15 02:10:00,0.68847,0.68874,0.6884,0.68868,403200000.0
2006-12-15 02:15:00,0.68862,0.6892,0.68855,0.68907,482799997.0
2006-12-15 02:20:00,0.68913,0.68934,0.6888,0.68892,520000002.0
2006-12-15 02:25:00,0.68907,0.68925,0.68847,0.68854,361400000.0
2006-12-15 02:30:00,0.68869,0.68894,0.68866,0.68891,362000002.0
2006-12-15 02:35:00,0.68892,0.68905,0.68872,0.68899,372800002.0
2006-12-15 02:40:00,0.68908,0.68926,0.68867,0.68869,495299999.0
2006-12-15 02:45:00,0.6887,0.68882,0.68859,0.68867,221100000.0
2006-12-15 02:50:00,0.68871,0.68876,0.68846,0.68857,414400001.0
2006-12-15 02:55:00,0.68848,0.68872,0.68833,0.68846,403299998.0
2006-12-15 03:00:00,0.68848,0.68897,0.68848,0.68897,476000000.0
2006-12-15 03:05:00,0.68897,0.68909,0.68875,0.68898,514000003.0
2006-12-15 03:10:00,0.689,0.68908,0.68864,0.68893,372699993.0
2006-12-15 03:15:00,0.68895,0.68903,0.68877,0.68893,417700003.0
2006-12-15 03:20:00,0.68899,0.68925,0.68892,0.68922,315199999.0
2006-12-15 03:25:00,0.68923,0.68953,0.68916,0.6895,384500001.0
2006-12-15 03:30:00,0.68945,0.68959,0.68908,0.68919,443200004.0
2006-12-15 03:35:00,0.6894,0.6894,0.68913,0.68918,500299998.0
2006-12-15 03:40:00,0.68917,0.68947,0.68917,0.68926,363400001.0
2006-12-15 03:45:00,0.68914,0.68938,0.68912,0.68932,478100001.0
2006-12-15 03:50:00,0.68926,0.68932,0.68878,0.68909,324899999.0
2006-12-15 03:55:00,0.68896,0.68896,0.68863,0.68893,470100005.0
2006-12-15 04:00:00,0.6889,0.68902,0.68879,0.68881,506099998.0
2006-12-15 04:05:00,0.68885,0.68885,0.68798,0.68861,403999997.0
2006-12-15 04:10:00,0.68863,0.68885,0.68856,0.6887,337999997.0
2006-12-15 04:15:00,0.68879,0.68886,0.68827,0.68876,479200000.0
2006-12-15 04:20:00,0.68877,0.68896,0.68875,0.68875,454799998.0
2006-12-15 04:25:00,0.68895,0.68899,0.68859,0.68881,357500003.0
2006-12-15 04:30:00,0.68874,0.68881,0.68851,0.68868,451500000.0
2006-12-15 04:35:00,0.68865,0.68889,0.68859,0.68874,337800000.0
2006-12-15 04:40:00,0.68875,0.68875,0.68843,0.68855,407600000.0
2006-12-15 04:45:00,0.68857,0.6888,0.68857,0.6887,597699997.0
2006-12-15 04:50:00,0.68868,0.68872,0.68841,0.68869,351499999.0
2006-12-15 04:55:00,0.68873,0.6888,0.68824,0.6883,464999999.0
2006-12-15 05:00:00,0.68832,0.68847,0.68791,0.68832,417400001.0
2006-12-15 05:05:00,0.68828,0.6884,0.68819,0.68827,390499999.0
2006-12-15 05:10:00,0.68817,0.68822,0.68795,0.68818,395199996.0
2006-12-15 05:15:00,0.68808,0.6883,0.68805,0.6883,398900000.0
2006-12-15 05:20:00,0.6882,0.68832,0.68808,0.68828,272899997.0
2006-12-15 05:25:00,0.68818,0.68832,0.68802,0.68832,367099999.0
2006-12-15 05:30:00,0.68824,0.68829,0.68811,0.68825,264400000.0
2006-12-15 05:35:00,0.68835,0.68835,0.68796,0.6881,376099999.0
2006-12-15 05:40:00,0.68812,0.68829,0.68795,0.6882,412199997.0
2006-12-15 05:45:00,0.68818,0.68825,0.68805,0.68825,323500004.0
2006-12-15 05:50:00,0.6882,0.6883,0.68811,0.68811,324300002.0
2006-12-15 05:55:00,0.6881,0.68828,0.68807,0.68815,280299998.0
2006-12-15 06:00:00,0.68805,0.68822,0.68798,0.68815,376099999.0
2006-12-15 06:05:00,0.68821,0.68823,0.68804,0.68823,533599994.0
2006-12-15 06:10:00,0.68821,0.68827,0.68782,0.68799,285799999.0
2006-12-15 06:15:00,0.68799,0.68844,0.68788,0.68824,433799999.0
2006-12-15 06:20:00,0.6881,0.6882,0.68777,0.68792,239100000.0
2006-12-15 06:25:00,0.68791,0.68805,0.68791,0.68803,320399999.0
2006-12-15 06:30:00,0.688,0.6881,0.68782,0.68782,502699996.0
2006-12-15 06:35:00,0.68777,0.688,0.68763,0.6879,456399997.0
2006-12-15 06:40:00,0.68793,0.68801,0.68775,0.68801,492899997.0
2006-12-15 06:45:00,0.688,0.68807,0.68789,0.688,382099997.0
2006-12-15 06:50:00,0.68805,0.6881,0.68782,0.68797,368200003.0
2006-12-15 06:55:00,0.68796,0.68813,0.68786,0.68796,444799997.0
2006-12-15 07:00:00,0.68775,0.68784,0.68755,0.68765,300199998.0
2006-12-15 07:05:00,0.68765,0.68773,0.68736,0.68755,561799998.0
2006-12-15 07:10:00,0.68746,0.68749,0.68705,0.68738,285200000.0
2006-12-15 07:15:00,0.68734,0.68738,0.68706,0.68724,341100000.0
2006-12-15 07:20:00,0.68733,0.68737,0.6871,0.6871,332100002.0
2006-12-15 07:25:00,0.68725,0.68744,0.6872,0.68735,387499998.0
2006-12-15 07:30:00,0.6873,0.68763,0.68719,0.68746,407999999.0
2006-12-15 07:35:00,0.6873,0.68745,0.6873,0.68738,385400000.0
2006-12-15 07:40:00,0.6872,0.68751,0.6872,0.6874,552600001.0
2006-12-15 07:45:00,0.6874,0.68745,0.68714,0.68728,414599999.0
2006-12-15 07:50:00,0.6872,0.68729,0.68705,0.68717,389300000.0
2006-12-15 07:55:00,0.68717,0.68718,0.68649,0.68663,388800000.0
2006-12-15 08:00:00,0.68648,0.68708,0.68648,0.68704,549100003.0
2006-12-15 08:05:00,0.68706,0.68706,0.68674,0.68675,495400001.0
2006-12-15 08:10:00,0.68685,0.68695,0.6867,0.68683,355999996.0
2006-12-15 08:15:00,0.68682,0.68698,0.68679,0.68683,489800001.0
2006-12-15 08:20:00,0.68692,0.68707,0.6868,0.68705,388200002.0
2006-12-15 08:25:00,0.68697,0.68713,0.6868,0.68692,385499998.0
2006-12-15 08:30:00,0.68699,0.68718,0.68691,0.68707,358599998.0
2006-12-15 08:35:00,0.68709,0.68727,0.68695,0.68717,397999996.0
2006-12-15 08:40:00,0.68719,0.68745,0.68704,0.68707,370799997.0
2006-12-15 08:45:00,0.68715,0.6874,0.68709,0.68709,426400004.0
2006-12-15 08:50:00,0.68715,0.68742,0.68711,0.68737,355000000.0
2006-12-15 08:55:00,0.68743,0.68747,0.68703,0.68745,388699999.0
2006-12-15 09:00:00,0.6874,0.68757,0.68724,0.68742,502699997.0
2006-12-15 09:05:00,0.68731,0.68776,0.68727,0.68767,456500000.0
2006-12-15 09:10:00,0.68773,0.68786,0.68762,0.6878,387499997.0
2006-12-15 09:15:00,0.68782,0.68791,0.6875,0.68767,519600000.0
2006-12-15 09:20:00,0.6876,0.68785,0.68749,0.68778,416200004.0
2006-12-15 09:25:00,0.68787,0.68806,0.68768,0.68776,411799998.0
2006-12-15 09:30:00,0.68782,0.6879,0.68755,0.68775,536099997.0
2006-12-15 09:35:00,0.68783,0.6879,0.68745,0.68755,486900000.0
2006-12-15 09:40:00,0.68761,0.68815,0.68761,0.68797,476599997.0
2006-12-15 09:45:00,0.68792,0.68831,0.68792,0.68812,298499995.0
2006-12-15 09:50:00,0.68812,0.68856,0.68812,0.68835,475299998.0
2006-12-15 09:55:00,0.68825,0.68857,0.68812,0.68847,306500002.0
2006-12-15 10:00:00,0.68844,0.68865,0.68837,0.68845,375100000.0
2006-12-15 10:05:00,0.68847,0.68874,0.68826,0.68851,470899998.0
2006-12-15 10:10:00,0.68853,0.68857,0.68818,0.68818,335700001.0
2006-12-15 10:15:00,0.68817,0.68825,0.68801,0.68822,452400000.0
2006-12-15 10:20:00,0.68811,0.68821,0.68781,0.68794,502399996.0
2006-12-15 10:25:00,0.6879,0.688,0.68775,0.68782,416100000.0
2006-12-15 10:30:00,0.68783,0.68993,0.68771,0.68993,392899995.0
2006-12-15 10:35:00,0.6896,0.6896,0.68804,0.68813,464500001.0
2006-12-15 10:40:00,0.68821,0.68821,0.68782,0.68805,341999997.0
2006-12-15 10:45:00,0.6881,0.68835,0.68788,0.68816,433399999.0
2006-12-15 10:50:00,0.6882,0.68835,0.68777,0.68835,357300001.0
2006-12-15 10:55:00,0.68841,0.68908,0.68835,0.68866,372799999.0
2006-12-15 11:00:00,0.68861,0.68872,0.68801,0.68827,503800001.0
2006-12-15 11:05:00,0.68816,0.68816,0.68776,0.68798,381000001.0
2006-12-15 11:10:00,0.68792,0.68806,0.68772,0.68797,476200001.0
2006-12-15 11:15:00,0.688,0.68849,0.68783,0.6884,565100001.0
2006-12-15 11:20:00,0.68832,0.68832,0.68788,0.68794,483299999.0
2006-12-15 11:25:00,0.68788,0.68793,0.6864,0.6864,361700001.0
2006-12-15 11:30:00,0.6865,0.68687,0.68629,0.68685,336899999.0
2006-12-15 11:35:00,0.68703,0.68765,0.68703,0.68746,544300001.0
2006-12-15 11:40:00,0.68746,0.68756,0.68716,0.68752,489800001.0
2006-12-15 11:45:00,0.68755,0.68774,0.68715,0.6872,398200000.0
2006-12-15 11:50:00,0.68724,0.68753,0.68724,0.68733,472899999.0
2006-12-15 11:55:00,0.68725,0.68754,0.68706,0.68713,383000001.0
2006-12-15 12:00:00,0.68715,0.6873,0.68705,0.68729,513299998.0
2006-12-15 12:05:00,0.68725,0.68735,0.68691,0.68735,448899999.0
2006-12-15 12:10:00,0.6873,0.68749,0.6872,0.68733,424999994.0
2006-12-15 12:15:00,0.68745,0.68806,0.68745,0.688,371099998.0
2006-12-15 12:20:00,0.68803,0.68835,0.68763,0.68801,467100000.0
2006-12-15 12:25:00,0.68807,0.68832,0.68791,0.68813,426100004.0
2006-12-15 12:30:00,0.68806,0.68812,0.68762,0.68766,528299995.0
2006-12-15 12:35:00,0.6876,0.68773,0.68706,0.68773,496700004.0
2006-12-15 12:40:00,0.68765,0.68789,0.68735,0.6878,354799999.0
2006-12-15 12:45:00,0.68792,0.68798,0.68736,0.68755,298599997.0
2006-12-15 12:50:00,0.68745,0.6877,0.68732,0.68732,419200001.0
2006-12-15 12:55:00,0.68714,0.68714,0.68686,0.68713,555900000.0
2006-12-15 13:00:00,0.68704,0.6874,0.68702,0.68735,389799998.0
2006-12-15 13:05:00,0.68746,0.68749,0.6867,0.68675,444499997.0
2006-12-15 13:10:00,0.68685,0.68697,0.68672,0.68672,414499996.0
2006-12-15 13:15:00,0.68677,0.68708,0.68673,0.68698,328799999.0
2006-12-15 13:20:00,0.6871,0.68738,0.68706,0.68727,451299996.0
2006-12-15 13:25:00,0.68733,0.6876,0.68707,0.6876,438400001.0
2006-12-15 13:30:00,0.68755,0.68769,0.68741,0.68751,461100001.0
2006-12-15 13:35:00,0.68752,0.6876,0.6874,0.6874,557700003.0
2006-12-15 13:40:00,0.6875,0.68763,0.68731,0.6876,469199998.0
2006-12-15 13:45:00,0.6876,0.68765,0.68737,0.68737,344400000.0
2006-12-15 13:50:00,0.6874,0.68756,0.68723,0.68737,553199999.0
2006-12-15 13:55:00,0.68737,0.68758,0.68718,0.68718,310099999.0
2006-12-15 14:00:00,0.68719,0.68727,0.68688,0.68707,403799999.0
2006-12-15 14:05:00,0.68705,0.68715,0.68671,0.68705,434699994.0
2006-12-15 14:10:00,0.68711,0.68711,0.6869,0.68696,398000001.0
2006-12-15 14:15:00,0.68698,0.6871,0.68693,0.68705,338299997.0
2006-12-15 14:20:00,0.687,0.68706,0.68687,0.68687,213100000.0
2006-12-15 14:25:00,0.6869,0.68715,0.6869,0.6871,392899999.0
2006-12-15 14:30:00,0.68715,0.68718,0.68685,0.68705,342399997.0
2006-12-15 14:35:00,0.68699,0.68708,0.68691,0.68707,382200001.0
2006-12-15 14:40:00,0.68702,0.6871,0.68688,0.68709,347500000.0
2006-12-15 14:45:00,0.68698,0.68712,0.6867,0.68702,580699995.0
2006-12-15 14:50:00,0.687,0.68741,0.687,0.68732,307799999.0
2006-12-15 14:55:00,0.68733,0.68741,0.6871,0.68739,431800002.0
2006-12-15 15:00:00,0.68742,0.68749,0.68702,0.68745,367900001.0
2006-12-15 15:05:00,0.68741,0.68755,0.68727,0.6874,383700002.0
2006-12-15 15:10:00,0.68745,0.6875,0.68728,0.68738,401200004.0
2006-12-15 15:15:00,0.6874,0.68755,0.68695,0.68707,489399998.0
2006-12-15 15:20:00,0.68703,0.68706,0.68677,0.687,511100001.0
2006-12-15 15:25:00,0.687,0.68723,0.68683,0.68692,447800003.0
2006-12-15 15:30:00,0.68723,0.68835,0.68723,0.688,332799998.0
2006-12-15 15:35:00,0.68812,0.68899,0.68787,0.68875,303899998.0
2006-12-15 15:40:00,0.68873,0.68879,0.68837,0.6886,356299998.0
2006-12-15 15:45:00,0.68871,0.68914,0.68871,0.68914,497099998.0
2006-12-15 15:50:00,0.68924,0.68989,0.68924,0.68989,295899999.0
2006-12-15 15:55:00,0.69,0.69046,0.68974,0.68974,410300004.0
2006-12-15 16:00:00,0.68973,0.6904,0.68973,0.6904,407199999.0
2006-12-15 16:05:00,0.69048,0.69152,0.69033,0.69143,462700000.0
2006-12-15 16:10:00,0.69146,0.69178,0.69121,0.69133,534799999.0
2006-12-15 16:15:00,0.69109,0.69154,0.691,0.69114,496199999.0
2006-12-15 16:20:00,0.69125,0.69165,0.69102,0.69151,601099995.0
2006-12-15 16:25:00,0.69147,0.6918,0.69145,0.69167,421200002.0
2006-12-15 16:30:00,0.69162,0.69162,0.69096,0.69128,516399999.0
2006-12-15 16:35:00,0.69122,0.69122,0.69072,0.69086,408499998.0
2006-12-15 16:40:00,0.69093,0.69142,0.69083,0.69115,426099998.0
2006-12-15 16:45:00,0.69126,0.69158,0.69118,0.69146,445700001.0
2006-12-15 16:50:00,0.69161,0.69172,0.69094,0.691,510399999.0
2006-12-15 16:55:00,0.69099,0.69128,0.69059,0.6907,536699999.0
2006-12-15 17:00:00,0.69062,0.69084,0.68955,0.68964,413100004.0
2006-12-15 17:05:00,0.68957,0.68957,0.68853,0.68896,433300000.0
2006-12-15 17:10:00,0.68894,0.68952,0.68881,0.68927,583999996.0
2006-12-15 17:15:00,0.68916,0.68922,0.68879,0.68879,368699999.0
2006-12-15 17:20:00,0.68898,0.68907,0.68882,0.68899,390999998.0
2006-12-15 17:25:00,0.68888,0.6892,0.68883,0.689,433799999.0
2006-12-15 17:30:00,0.68905,0.68942,0.68893,0.68938,451899995.0
2006-12-15 17:35:00,0.68918,0.68945,0.689,0.68945,376499995.0
2006-12-15 17:40:00,0.68931,0.6895,0.68922,0.68945,472600000.0
2006-12-15 17:45:00,0.6894,0.68984,0.68913,0.68952,313300000.0
2006-12-15 17:50:00,0.6894,0.69002,0.68929,0.68963,444300002.0
2006-12-15 17:55:00,0.68954,0.68954,0.68906,0.6895,570799994.0
2006-12-15 18:00:00,0.68957,0.68978,0.68915,0.68935,745499996.0
2006-12-15 18:05:00,0.6894,0.6896,0.68917,0.6895,904499999.0
2006-12-15 18:10:00,0.6895,0.68977,0.6894,0.68963,446399998.0
2006-12-15 18:15:00,0.68961,0.69018,0.68959,0.68977,1380799996.0
2006-12-15 18:20:00,0.6898,0.6903,0.68974,0.69011,911000000.0
2006-12-15 18:25:00,0.68996,0.69018,0.68969,0.6899,955499997.0
2006-12-15 18:30:00,0.68982,0.68987,0.68926,0.68953,683599996.0
2006-12-15 18:35:00,0.68955,0.68996,0.68947,0.6899,843599998.0
2006-12-15 18:40:00,0.6899,0.69034,0.6898,0.68993,1509500001.0
2006-12-15 18:45:00,0.68997,0.69023,0.68951,0.69017,1075100003.0
2006-12-15 18:50:00,0.6902,0.69051,0.69016,0.6904,417799995.0
2006-12-15 18:55:00,0.69043,0.69053,0.69015,0.69032,778300003.0
2006-12-15 19:00:00,0.69027,0.6903,0.68987,0.69003,774700001.0
2006-12-15 19:05:00,0.69001,0.69011,0.68979,0.69003,833300002.0
2006-12-15 19:10:00,0.69,0.69002,0.68973,0.68975,494099994.0
2006-12-15 19:15:00,0.68976,0.68985,0.6896,0.68985,378700000.0
2006-12-15 19:20:00,0.68984,0.68987,0.68946,0.68946,555700000.0
2006-12-15 19:25:00,0.6895,0.68958,0.68902,0.68902,586800000.0
2006-12-15 19:30:00,0.68907,0.6891,0.68842,0.68855,503999999.0
2006-12-15 19:35:00,0.68853,0.68854,0.68822,0.68822,850399994.0
2006-12-15 19:40:00,0.68844,0.68911,0.68839,0.68858,559400003.0
2006-12-15 19:45:00,0.68868,0.68883,0.68834,0.68835,487700003.0
2006-12-15 19:50:00,0.68852,0.6887,0.68845,0.68859,666099994.0
2006-12-15 19:55:00,0.68847,0.68886,0.68846,0.68874,1051900002.0
2006-12-15 20:00:00,0.68879,0.68908,0.68874,0.68902,794200001.0
2006-12-15 20:05:00,0.68902,0.68917,0.68875,0.68876,798699993.0
2006-12-15 20:10:00,0.68859,0.68895,0.68853,0.68895,558499998.0
2006-12-15 20:15:00,0.68885,0.689,0.68854,0.68885,918699996.0
2006-12-15 20:20:00,0.68894,0.68902,0.68869,0.68892,433399999.0
2006-12-15 20:25:00,0.68889,0.68951,0.68876,0.68945,560399996.0
2006-12-15 20:30:00,0.68944,0.68988,0.68932,0.68973,842500003.0
2006-12-15 20:35:00,0.68982,0.69058,0.6897,0.69043,694100001.0
2006-12-15 20:40:00,0.69048,0.6908,0.68986,0.69012,545999996.0
2006-12-15 20:45:00,0.69008,0.69016,0.68985,0.69006,330399999.0
2006-12-15 20:50:00,0.69005,0.69026,0.68998,0.69017,815200001.0
2006-12-15 20:55:00,0.68991,0.69005,0.68927,0.68947,861099996.0
2006-12-15 21:00:00,0.6895,0.68951,0.68893,0.68893,590499996.0
2006-12-15 21:05:00,0.6889,0.6892,0.68885,0.68907,644200004.0
2006-12-15 21:10:00,0.689,0.68911,0.68888,0.68892,446300000.0
2006-12-15 21:15:00,0.6889,0.689,0.68875,0.6889,844999994.0
2006-12-15 21:20:00,0.68892,0.68895,0.68869,0.68888,711999999.0
2006-12-15 21:25:00,0.68876,0.68904,0.68867,0.68891,673299998.0
2006-12-15 21:30:00,0.68903,0.68912,0.68883,0.68891,431300002.0
2006-12-15 21:35:00,0.68892,0.68936,0.68891,0.68917,701300002.0
2006-12-15 21:40:00,0.68915,0.6892,0.6886,0.68877,579400000.0
2006-12-15 21:45:00,0.68897,0.68943,0.68897,0.68916,420699998.0
2006-12-15 21:50:00,0.68919,0.68953,0.68909,0.68919,498600003.0
2006-12-15 21:55:00,0.68909,0.68911,0.6889,0.68892,605799998.0
2006-12-15 22:00:00,0.68888,0.68947,0.68882,0.68931,528400000.0
2006-12-15 22:05:00,0.68924,0.68941,0.68908,0.68924,487099997.0
2006-12-15 22:10:00,0.68922,0.68922,0.68875,0.68884,498999997.0
2006-12-15 22:15:00,0.68875,0.68888,0.68858,0.68879,447600003.0
2006-12-15 22:20:00,0.68885,0.68952,0.68849,0.68923,503200001.0
2006-12-15 22:25:00,0.689,0.68907,0.68856,0.68867,393500001.0
2006-12-15 22:30:00,0.68875,0.68917,0.6887,0.68905,430899998.0
2006-12-15 22:35:00,0.68906,0.6891,0.68875,0.68899,619300005.0
2006-12-15 22:40:00,0.689,0.68905,0.68874,0.6889,671500003.0
2006-12-15 22:45:00,0.689,0.68907,0.68873,0.68893,652799999.0
2006-12-15 22:50:00,0.68905,0.68905,0.68875,0.68895,719999994.0
2006-12-15 22:55:00,0.68894,0.68923,0.68882,0.68882,660999996.0
2006-12-15 23:00:00,0.6889,0.68912,0.68871,0.68895,475000000.0
2006-12-15 23:05:00,0.68891,0.68917,0.68886,0.68903,348900004.0
2006-12-15 23:10:00,0.689,0.68908,0.68892,0.68892,386900004.0
2006-12-15 23:15:00,0.68898,0.68915,0.68885,0.68899,266399998.0
2006-12-15 23:20:00,0.68918,0.68934,0.6891,0.68925,276899999.0
2006-12-15 23:25:00,0.68928,0.68935,0.6888,0.68903,448899999.0
2006-12-15 23:30:00,0.68897,0.68906,0.68863,0.68879,339399997.0
2006-12-15 23:35:00,0.68885,0.68891,0.68849,0.68856,495600000.0
2006-12-15 23:40:00,0.68871,0.68892,0.68869,0.68883,233899999.0
2006-12-15 23:45:00,0.68893,0.689,0.68883,0.6889,274400000.0
2006-12-15 23:50:00,0.68887,0.68929,0.68879,0.68903,420600001.0
2006-12-15 23:55:00,0.68904,0.68976,0.68895,0.68926,420000003.0
2006-12-18 00:00:00,0.6884,0.6884,0.6883,0.6884,227000002.0
2006-12-18 00:05:00,0.6883,0.6884,0.6881,0.6882,340500003.0
2006-12-18 00:10:00,0.6883,0.6885,0.6883,0.6885,227000002.0
2006-12-18 00:15:00,0.6886,0.6892,0.6885,0.6888,454000004.0
2006-12-18 00:20:00,0.6889,0.6893,0.6889,0.6889,227000002.0
2006-12-18 00:25:00,0.689,0.6894,0.689,0.689,227000002.0
2006-12-18 00:30:00,0.6892,0.6892,0.689,0.6892,340500003.0
2006-12-18 00:35:00,0.689,0.689,0.6889,0.689,227000002.0
2006-12-18 00:45:00,0.6892,0.6892,0.6892,0.6892,113500001.0
2006-12-18 00:50:00,0.689,0.689,0.6888,0.6889,454000004.0
2006-12-18 00:55:00,0.689,0.689,0.6888,0.6888,340500003.0
2006-12-18 01:00:00,0.6887,0.6888,0.6887,0.6888,227000002.0
2006-12-18 01:05:00,0.689,0.689,0.689,0.689,113500001.0
2006-12-18 01:10:00,0.6894,0.6895,0.689,0.6895,227000002.0
2006-12-18 01:15:00,0.6894,0.6897,0.6894,0.6896,454000004.0
2006-12-18 01:20:00,0.6897,0.6897,0.6897,0.6897,113500001.0
2006-12-18 01:25:00,0.6898,0.6898,0.6898,0.6898,113500001.0
2006-12-18 01:40:00,0.6897,0.6897,0.6897,0.6897,113500001.0
2006-12-18 01:45:00,0.6896,0.6896,0.6893,0.6893,454000004.0
2006-12-18 01:50:00,0.6892,0.6893,0.6889,0.6893,340500003.0
2006-12-18 01:55:00,0.689,0.6893,0.689,0.6892,227000002.0
2006-12-18 02:00:00,0.68864,0.68874,0.68842,0.68867,440899999.0
2006-12-18 02:05:00,0.68867,0.68885,0.6886,0.6888,295799998.0
2006-12-18 02:10:00,0.68885,0.6893,0.68875,0.6892,397500002.0
2006-12-18 02:15:00,0.68913,0.6894,0.6891,0.68911,357099998.0
2006-12-18 02:20:00,0.68923,0.68949,0.68922,0.68939,411400000.0
2006-12-18 02:25:00,0.68955,0.6896,0.68925,0.68945,353999999.0
2006-12-18 02:30:00,0.68955,0.6896,0.68929,0.6894,322900003.0
2006-12-18 02:35:00,0.68943,0.68966,0.68941,0.68956,321699996.0
2006-12-18 02:40:00,0.6895,0.68965,0.68942,0.68948,321699999.0
2006-12-18 02:45:00,0.68947,0.68947,0.68909,0.68912,246800000.0
2006-12-18 02:50:00,0.68906,0.68918,0.68875,0.68907,407200002.0
2006-12-18 02:55:00,0.6891,0.6891,0.68883,0.68883,344700000.0
2006-12-18 03:00:00,0.6888,0.68927,0.6888,0.68927,567900004.0
2006-12-18 03:05:00,0.68911,0.68921,0.68862,0.68875,480699995.0
2006-12-18 03:10:00,0.68881,0.68962,0.68877,0.68962,294599999.0
2006-12-18 03:15:00,0.68957,0.68962,0.6892,0.68938,448200000.0
2006-12-18 03:20:00,0.68939,0.68943,0.68927,0.68934,297199996.0
2006-12-18 03:25:00,0.68935,0.68943,0.68925,0.68943,361900003.0
2006-12-18 03:30:00,0.68945,0.68947,0.68925,0.68945,369699998.0
2006-12-18 03:35:00,0.68958,0.68958,0.6893,0.6894,445200002.0
2006-12-18 03:40:00,0.68935,0.68972,0.68935,0.68968,501199999.0
2006-12-18 03:45:00,0.68984,0.68985,0.6894,0.68972,360299998.0
2006-12-18 03:50:00,0.68971,0.68984,0.68949,0.68981,382100004.0
2006-12-18 03:55:00,0.6896,0.69002,0.68955,0.69002,344300001.0
2006-12-18 04:00:00,0.69011,0.69025,0.6898,0.6901,422400005.0
2006-12-18 04:05:00,0.6901,0.69031,0.68998,0.69014,492700000.0
2006-12-18 04:10:00,0.69012,0.69022,0.68996,0.68996,383400000.0
2006-12-18 04:15:00,0.69005,0.69015,0.68996,0.68999,377199999.0
2006-12-18 04:20:00,0.68997,0.69038,0.68995,0.69004,499200001.0
2006-12-18 04:25:00,0.6902,0.6902,0.6899,0.68999,323800001.0
2006-12-18 04:30:00,0.68984,0.68992,0.6897,0.68986,384799999.0
2006-12-18 04:35:00,0.68983,0.68992,0.6897,0.68992,356899998.0
2006-12-18 04:40:00,0.69,0.6901,0.6899,0.68995,325600001.0
2006-12-18 04:45:00,0.68995,0.6901,0.68994,0.69,554099995.0
2006-12-18 04:50:00,0.69005,0.69005,0.68983,0.68994,271399998.0
2006-12-18 04:55:00,0.68995,0.69005,0.68978,0.68995,471200002.0
2006-12-18 05:00:00,0.68998,0.69007,0.6898,0.68985,413199999.0
2006-12-18 05:05:00,0.6899,0.68995,0.68972,0.68983,364099999.0
2006-12-18 05:10:00,0.68978,0.68985,0.68963,0.68985,390499999.0
2006-12-18 05:15:00,0.68982,0.68992,0.68965,0.68992,368799997.0
2006-12-18 05:20:00,0.68978,0.68991,0.68968,0.68987,346499996.0
2006-12-18 05:25:00,0.6898,0.68995,0.68975,0.6899,435800000.0
2006-12-18 05:30:00,0.68979,0.68994,0.68973,0.68989,353200002.0
2006-12-18 05:35:00,0.68993,0.69012,0.68956,0.6901,436100000.0
2006-12-18 05:40:00,0.69012,0.6902,0.68997,0.6901,469799995.0
2006-12-18 05:45:00,0.69012,0.69043,0.68999,0.69037,351800000.0
2006-12-18 05:50:00,0.69031,0.69042,0.69016,0.69024,389300002.0
2006-12-18 05:55:00,0.69029,0.69032,0.69005,0.69012,355299998.0
2006-12-18 06:00:00,0.69,0.69009,0.68984,0.68988,331899997.0
2006-12-18 06:05:00,0.68999,0.69012,0.68984,0.69012,618199995.0
2006-12-18 06:10:00,0.69006,0.69011,0.68989,0.68991,252299999.0
2006-12-18 06:15:00,0.68992,0.6902,0.6898,0.6902,443699995.0
2006-12-18 06:20:00,0.69018,0.69035,0.6901,0.69017,347700001.0
2006-12-18 06:25:00,0.69015,0.69036,0.69011,0.69023,374299996.0
2006-12-18 06:30:00,0.69015,0.69034,0.69004,0.69033,514399996.0
2006-12-18 06:35:00,0.69027,0.69034,0.69002,0.69025,417199997.0
2006-12-18 06:40:00,0.69009,0.69031,0.69009,0.69018,402000001.0
2006-12-18 06:45:00,0.69012,0.69034,0.69003,0.69009,507999998.0
2006-12-18 06:50:00,0.69025,0.6903,0.68991,0.69017,403000001.0
2006-12-18 06:55:00,0.68998,0.69042,0.68986,0.69025,521700002.0
2006-12-18 07:00:00,0.69019,0.69043,0.69019,0.69043,264600000.0
2006-12-18 07:05:00,0.6904,0.69045,0.69015,0.69036,384499999.0
2006-12-18 07:10:00,0.69033,0.69045,0.69,0.69036,388199999.0
2006-12-18 07:15:00,0.69037,0.69061,0.6903,0.69061,369300000.0
2006-12-18 07:20:00,0.69045,0.69062,0.69035,0.69035,310199996.0
2006-12-18 07:25:00,0.6905,0.69086,0.69042,0.69076,470099997.0
2006-12-18 07:30:00,0.69064,0.69064,0.69,0.69022,494000002.0
2006-12-18 07:35:00,0.6901,0.69032,0.69005,0.69012,426700000.0
2006-12-18 07:40:00,0.69014,0.69031,0.68997,0.69003,450099997.0
2006-12-18 07:45:00,0.69001,0.69055,0.68991,0.6904,503300002.0
2006-12-18 07:50:00,0.69039,0.69053,0.69002,0.69015,443399994.0
2006-12-18 07:55:00,0.69024,0.69083,0.69024,0.6907,339500002.0
2006-12-18 08:00:00,0.69062,0.69093,0.69045,0.69045,373499998.0
2006-12-18 08:05:00,0.69048,0.69057,0.69021,0.69043,539500002.0
2006-12-18 08:10:00,0.69045,0.69063,0.69021,0.69043,455899994.0
2006-12-18 08:15:00,0.69045,0.69072,0.69034,0.69057,353900003.0
2006-12-18 08:20:00,0.69065,0.69101,0.69041,0.69101,424599998.0
2006-12-18 08:25:00,0.691,0.69119,0.6909,0.69097,268600000.0
2006-12-18 08:30:00,0.69101,0.69101,0.69048,0.69073,368100000.0
2006-12-18 08:35:00,0.69067,0.69086,0.69062,0.69078,256400000.0
2006-12-18 08:40:00,0.69085,0.69097,0.6907,0.69092,455799994.0
2006-12-18 08:45:00,0.6911,0.69133,0.69103,0.69121,428400002.0
2006-12-18 08:50:00,0.69122,0.69135,0.69108,0.69127,496399999.0
2006-12-18 08:55:00,0.69133,0.69135,0.69058,0.69072,375200003.0
2006-12-18 09:00:00,0.69079,0.69114,0.69079,0.69098,380199999.0
2006-12-18 09:05:00,0.6909,0.69094,0.69035,0.69052,490000002.0
2006-12-18 09:10:00,0.6906,0.69075,0.69045,0.69054,360300001.0
2006-12-18 09:15:00,0.6905,0.69103,0.69043,0.69103,437799999.0
2006-12-18 09:20:00,0.691,0.69137,0.69093,0.69124,434900002.0
2006-12-18 09:25:00,0.69135,0.69135,0.69097,0.69117,304599999.0
2006-12-18 09:30:00,0.6912,0.69128,0.69085,0.69095,332100000.0
2006-12-18 09:35:00,0.69095,0.6912,0.69084,0.69105,387300003.0
2006-12-18 09:40:00,0.69109,0.69129,0.69082,0.69121,447700000.0
2006-12-18 09:45:00,0.6911,0.69128,0.69101,0.69122,405599997.0
2006-12-18 09:50:00,0.69119,0.69145,0.69075,0.6909,364500001.0
2006-12-18 09:55:00,0.69058,0.69058,0.69006,0.69037,350499996.0
2006-12-18 10:00:00,0.69029,0.69035,0.69009,0.69018,463199999.0
2006-12-18 10:05:00,0.69019,0.69044,0.69008,0.69035,508499999.0
2006-12-18 10:10:00,0.69035,0.69052,0.69002,0.69043,405299999.0
2006-12-18 10:15:00,0.69027,0.69033,0.68996,0.69007,462400000.0
2006-12-18 10:20:00,0.68992,0.69014,0.68963,0.68965,452799997.0
2006-12-18 10:25:00,0.68981,0.69003,0.68963,0.69003,327399998.0
2006-12-18 10:30:00,0.69014,0.69045,0.69008,0.69042,393900000.0
2006-12-18 10:35:00,0.69033,0.69063,0.69016,0.69053,463599999.0
2006-12-18 10:40:00,0.69059,0.69079,0.69043,0.6906,434700004.0
2006-12-18 10:45:00,0.69063,0.69079,0.69038,0.6905,522300000.0
2006-12-18 10:50:00,0.69061,0.69073,0.69028,0.69063,437399997.0
2006-12-18 10:55:00,0.69056,0.6906,0.69005,0.69019,435799999.0
2006-12-18 11:00:00,0.69015,0.69027,0.68988,0.69003,531199998.0
2006-12-18 11:05:00,0.69008,0.69008,0.6896,0.68974,374000001.0
2006-12-18 11:10:00,0.68971,0.68997,0.68956,0.68977,481400004.0
2006-12-18 11:15:00,0.68981,0.68993,0.68958,0.68979,536000000.0
2006-12-18 11:20:00,0.6897,0.68975,0.68925,0.68933,436199996.0
2006-12-18 11:25:00,0.68933,0.68945,0.68894,0.68907,377900002.0
2006-12-18 11:30:00,0.68917,0.68945,0.68895,0.6894,497099996.0
2006-12-18 11:35:00,0.68947,0.68986,0.68935,0.68957,476700000.0
2006-12-18 11:40:00,0.6895,0.68983,0.6895,0.6896,344599998.0
2006-12-18 11:45:00,0.68966,0.68968,0.68936,0.68951,433999996.0
2006-12-18 11:50:00,0.68952,0.68982,0.6892,0.68982,475299997.0
2006-12-18 11:55:00,0.68978,0.68986,0.68965,0.68968,389200001.0
2006-12-18 12:00:00,0.68967,0.68979,0.68955,0.68968,336799999.0
2006-12-18 12:05:00,0.6897,0.68995,0.68962,0.68981,475399997.0
2006-12-18 12:10:00,0.68975,0.68999,0.68948,0.68985,453900002.0
2006-12-18 12:15:00,0.68981,0.68998,0.68969,0.6897,364000000.0
2006-12-18 12:20:00,0.68991,0.69002,0.6896,0.68983,453500003.0
2006-12-18 12:25:00,0.68982,0.69004,0.68963,0.69,338299999.0
2006-12-18 12:30:00,0.69,0.69009,0.68962,0.68997,547800000.0
2006-12-18 12:35:00,0.68997,0.69003,0.68963,0.68995,371899999.0
2006-12-18 12:40:00,0.6899,0.69011,0.68971,0.69004,263300000.0
2006-12-18 12:45:00,0.69007,0.69029,0.68965,0.69028,432500002.0
2006-12-18 12:50:00,0.69018,0.69045,0.69006,0.69037,396700001.0
2006-12-18 12:55:00,0.69036,0.69046,0.6901,0.69027,433400001.0
2006-12-18 13:00:00,0.69031,0.69051,0.69024,0.69025,473900000.0
2006-12-18 13:05:00,0.69021,0.69023,0.68985,0.68995,473100001.0
2006-12-18 13:10:00,0.69005,0.69035,0.6897,0.68995,438199997.0
2006-12-18 13:15:00,0.69004,0.69022,0.68965,0.6898,390500000.0
2006-12-18 13:20:00,0.68985,0.68991,0.6896,0.6896,546299999.0
2006-12-18 13:25:00,0.68979,0.68983,0.68939,0.68961,383700002.0
2006-12-18 13:30:00,0.68957,0.68968,0.68939,0.68958,485700002.0
2006-12-18 13:35:00,0.68965,0.68968,0.68935,0.68949,466100003.0
2006-12-18 13:40:00,0.68949,0.68969,0.68924,0.68957,443000003.0
2006-12-18 13:45:00,0.68955,0.68963,0.68945,0.6895,413099998.0
2006-12-18 13:50:00,0.68962,0.68976,0.68945,0.68951,426500000.0
2006-12-18 13:55:00,0.68946,0.68963,0.68935,0.6895,383800001.0
2006-12-18 14:00:00,0.68964,0.68983,0.68939,0.68943,377900002.0
2006-12-18 14:05:00,0.68933,0.68956,0.68924,0.68945,408200003.0
2006-12-18 14:10:00,0.68952,0.68952,0.6892,0.6893,408899998.0
2006-12-18 14:15:00,0.68929,0.68943,0.68925,0.68935,486999999.0
2006-12-18 14:20:00,0.68928,0.68952,0.68926,0.68935,356300004.0
2006-12-18 14:25:00,0.68939,0.6897,0.68915,0.68932,498400004.0
2006-12-18 14:30:00,0.68932,0.68962,0.68931,0.68953,456100004.0
2006-12-18 14:35:00,0.6895,0.68956,0.68933,0.68943,304700002.0
2006-12-18 14:40:00,0.68945,0.6896,0.68935,0.6896,412699998.0
2006-12-18 14:45:00,0.68949,0.68949,0.68924,0.68924,424699994.0
2006-12-18 14:50:00,0.68927,0.68933,0.68914,0.68932,331100000.0
2006-12-18 14:55:00,0.68929,0.68949,0.68924,0.68938,313300000.0
2006-12-18 15:00:00,0.68932,0.68958,0.68926,0.68937,443400001.0
2006-12-18 15:05:00,0.68932,0.68983,0.68931,0.68951,595799995.0
2006-12-18 15:10:00,0.6895,0.68952,0.68892,0.68903,521499999.0
2006-12-18 15:15:00,0.68897,0.68912,0.68889,0.68904,412800000.0
2006-12-18 15:20:00,0.68912,0.68963,0.68912,0.68931,636200001.0
2006-12-18 15:25:00,0.6894,0.6898,0.68919,0.68963,478600003.0
2006-12-18 15:30:00,0.68967,0.69049,0.68967,0.69047,288199998.0
2006-12-18 15:35:00,0.69054,0.69057,0.69035,0.69047,388900000.0
2006-12-18 15:40:00,0.69047,0.69049,0.6901,0.69023,317000000.0
2006-12-18 15:45:00,0.69024,0.69032,0.6901,0.69022,360100000.0
2006-12-18 15:50:00,0.69013,0.69013,0.68922,0.68956,491199998.0
2006-12-18 15:55:00,0.68952,0.68974,0.68947,0.68965,334399996.0
2006-12-18 16:00:00,0.68954,0.68972,0.68949,0.68971,301199998.0
2006-12-18 16:05:00,0.68965,0.6897,0.6894,0.68949,518099999.0
2006-12-18 16:10:00,0.68943,0.68968,0.68941,0.68965,438799997.0
2006-12-18 16:15:00,0.68955,0.68975,0.68935,0.68945,470099999.0
2006-12-18 16:20:00,0.6895,0.68957,0.68943,0.68952,394799998.0
2006-12-18 16:25:00,0.6895,0.68972,0.6894,0.68947,433600001.0
2006-12-18 16:30:00,0.68947,0.68971,0.68945,0.68957,462399998.0
2006-12-18 16:35:00,0.6896,0.68963,0.68943,0.6895,389100000.0
2006-12-18 16:40:00,0.68944,0.68967,0.68933,0.68935,395500001.0
2006-12-18 16:45:00,0.68949,0.68953,0.68915,0.68925,448600001.0
2006-12-18 16:50:00,0.68923,0.68939,0.68898,0.68923,479300000.0
2006-12-18 16:55:00,0.68918,0.68926,0.68885,0.68917,476900003.0
2006-12-18 17:00:00,0.68912,0.68941,0.68875,0.68925,543200002.0
2006-12-18 17:05:00,0.68913,0.68913,0.68818,0.68863,367599999.0
2006-12-18 17:10:00,0.68862,0.6892,0.68842,0.68897,350899996.0
2006-12-18 17:15:00,0.68895,0.68907,0.68874,0.68889,617600004.0
2006-12-18 17:20:00,0.68893,0.68951,0.68886,0.68946,434299997.0
2006-12-18 17:25:00,0.68938,0.6895,0.68881,0.689,414200004.0
2006-12-18 17:30:00,0.68892,0.68923,0.68865,0.68895,388599999.0
2006-12-18 17:35:00,0.68903,0.68934,0.68903,0.68933,296499996.0
2006-12-18 17:40:00,0.68911,0.68935,0.6889,0.68896,541500004.0
2006-12-18 17:45:00,0.68895,0.68903,0.68863,0.68895,476799997.0
2006-12-18 17:50:00,0.68885,0.68922,0.68882,0.68898,504299998.0
2006-12-18 17:55:00,0.68887,0.68937,0.68872,0.68933,559199999.0
2006-12-18 18:00:00,0.68924,0.68926,0.68883,0.68912,704999998.0
2006-12-18 18:05:00,0.6891,0.6891,0.68855,0.68873,1070899996.0
2006-12-18 18:10:00,0.68872,0.68888,0.68851,0.68872,520899997.0
2006-12-18 18:15:00,0.68868,0.68915,0.68853,0.68895,1255899996.0
2006-12-18 18:20:00,0.68897,0.68923,0.6889,0.68922,906100003.0
2006-12-18 18:25:00,0.68922,0.68939,0.68907,0.6892,964899998.0
2006-12-18 18:30:00,0.6893,0.68956,0.68925,0.68947,806399996.0
2006-12-18 18:35:00,0.68943,0.6896,0.68929,0.6894,899299999.0
2006-12-18 18:40:00,0.68938,0.68976,0.68931,0.68951,1320499998.0
2006-12-18 18:45:00,0.68958,0.68965,0.68934,0.68965,1046899993.0
2006-12-18 18:50:00,0.68963,0.68963,0.68932,0.68943,468699998.0
2006-12-18 18:55:00,0.68946,0.68946,0.68919,0.68943,686900000.0
2006-12-18 19:00:00,0.68938,0.68986,0.6892,0.6892,554299994.0
2006-12-18 19:05:00,0.6892,0.68938,0.68908,0.68922,896300000.0
2006-12-18 19:10:00,0.68923,0.68935,0.68893,0.68899,409499999.0
2006-12-18 19:15:00,0.689,0.68936,0.68895,0.68909,458399999.0
2006-12-18 19:20:00,0.68917,0.68934,0.68913,0.68928,563299998.0
2006-12-18 19:25:00,0.68935,0.68955,0.68928,0.68943,521599997.0
2006-12-18 19:30:00,0.6894,0.68947,0.6891,0.68937,472699999.0
2006-12-18 19:35:00,0.68935,0.68948,0.68925,0.6894,774000003.0
2006-12-18 19:40:00,0.68946,0.68946,0.6891,0.68922,423500000.0
2006-12-18 19:45:00,0.68925,0.68944,0.68912,0.68912,433200000.0
2006-12-18 19:50:00,0.6893,0.6894,0.68921,0.68926,705599992.0
2006-12-18 19:55:00,0.68915,0.68931,0.68904,0.68911,889399999.0
2006-12-18 20:00:00,0.68917,0.68928,0.68897,0.6892,628599995.0
2006-12-18 20:05:00,0.68908,0.68932,0.68874,0.689,726699993.0
2006-12-18 20:10:00,0.68895,0.6891,0.6887,0.68907,521599995.0
2006-12-18 20:15:00,0.68895,0.6892,0.68887,0.6892,920599995.0
2006-12-18 20:20:00,0.68927,0.68971,0.68909,0.68934,572400002.0
2006-12-18 20:25:00,0.68937,0.68937,0.68891,0.68898,595800000.0
2006-12-18 20:30:00,0.68903,0.68948,0.68903,0.68943,828399996.0
2006-12-18 20:35:00,0.68921,0.6897,0.68907,0.6897,674099997.0
2006-12-18 20:40:00,0.68969,0.68976,0.68957,0.68969,659700001.0
2006-12-18 20:45:00,0.68968,0.68975,0.68955,0.68962,367100003.0
2006-12-18 20:50:00,0.68963,0.69012,0.68957,0.69002,885299997.0
2006-12-18 20:55:00,0.68988,0.6903,0.68962,0.69007,657100004.0
2006-12-18 21:00:00,0.69005,0.69023,0.68987,0.68995,688600004.0
2006-12-18 21:05:00,0.69003,0.69013,0.68979,0.69005,655800000.0
2006-12-18 21:10:00,0.69,0.69023,0.68985,0.69,474600001.0
2006-12-18 21:15:00,0.69,0.6901,0.68971,0.69,686599998.0
2006-12-18 21:20:00,0.69001,0.69001,0.68972,0.6898,753800000.0
2006-12-18 21:25:00,0.6898,0.69011,0.68971,0.68987,721500005.0
2006-12-18 21:30:00,0.68992,0.69012,0.68987,0.68994,417100000.0
2006-12-18 21:35:00,0.68998,0.69029,0.68986,0.69013,717500001.0
2006-12-18 21:40:00,0.69018,0.69036,0.69008,0.69013,506000001.0
2006-12-18 21:45:00,0.69022,0.69033,0.69015,0.69027,394800000.0
2006-12-18 21:50:00,0.69033,0.69056,0.69022,0.6904,444400007.0
2006-12-18 21:55:00,0.69042,0.69075,0.69042,0.6906,469700002.0
2006-12-18 22:00:00,0.69055,0.69081,0.6903,0.69038,413199999.0
2006-12-18 22:05:00,0.69031,0.69053,0.69007,0.69035,465899996.0
2006-12-18 22:10:00,0.69031,0.69061,0.6903,0.69061,628899993.0
2006-12-18 22:15:00,0.69062,0.69067,0.69031,0.69047,538999997.0
2006-12-18 22:20:00,0.6905,0.69052,0.69022,0.6904,556199997.0
2006-12-18 22:25:00,0.69035,0.69045,0.69021,0.6903,318700000.0
2006-12-18 22:30:00,0.69037,0.69049,0.68989,0.69014,418199999.0
2006-12-18 22:35:00,0.69019,0.69025,0.68995,0.69025,391100000.0
2006-12-18 22:40:00,0.69018,0.69037,0.68999,0.69014,566400001.0
2006-12-18 22:45:00,0.69021,0.69044,0.69017,0.69037,689199995.0
2006-12-18 22:50:00,0.69038,0.69038,0.68998,0.69011,560799997.0
2006-12-18 22:55:00,0.69015,0.6904,0.6899,0.6899,570100000.0
2006-12-18 23:00:00,0.68995,0.69015,0.68977,0.69005,363600001.0
2006-12-18 23:05:00,0.69007,0.69021,0.68933,0.68975,377200000.0
2006-12-18 23:10:00,0.68972,0.68986,0.68959,0.68972,380299995.0
2006-12-18 23:15:00,0.68972,0.68982,0.68953,0.6898,367099999.0
2006-12-18 23:20:00,0.68985,0.69015,0.6897,0.69015,388799998.0
2006-12-18 23:25:00,0.69013,0.69015,0.68997,0.69001,397599999.0
2006-12-18 23:30:00,0.68996,0.69027,0.6899,0.68998,352899998.0
2006-12-18 23:35:00,0.69005,0.6902,0.68995,0.69013,429199997.0
2006-12-18 23:40:00,0.69025,0.69025,0.69011,0.69012,217700001.0
2006-12-18 23:45:00,0.6901,0.6901,0.68974,0.68993,449200000.0
2006-12-18 23:50:00,0.68981,0.6901,0.68972,0.69005,348000005.0
2006-12-18 23:55:00,0.69002,0.69002,0.68976,0.68976,544800004.0
2006-12-19 00:00:00,0.68995,0.69006,0.68985,0.6899,381899997.0
2006-12-19 00:05:00,0.68988,0.6899,0.6897,0.68985,470600002.0
2006-12-19 00:10:00,0.68972,0.69002,0.68966,0.69002,336599999.0
2006-12-19 00:15:00,0.69,0.69005,0.68977,0.69005,339400002.0
2006-12-19 00:20:00,0.68999,0.69019,0.68998,0.69019,379099997.0
2006-12-19 00:25:00,0.69031,0.69043,0.69018,0.69041,473999997.0
2006-12-19 00:30:00,0.69044,0.69044,0.69007,0.69029,519100000.0
2006-12-19 00:35:00,0.69028,0.69041,0.69005,0.69015,569499999.0
2006-12-19 00:40:00,0.69005,0.69005,0.68965,0.68985,439000006.0
2006-12-19 00:45:00,0.68987,0.69029,0.68987,0.69,462500003.0
2006-12-19 00:50:00,0.68992,0.69006,0.68985,0.69002,415699999.0
2006-12-19 00:55:00,0.69007,0.69023,0.68997,0.69018,345700000.0
2006-12-19 01:00:00,0.69018,0.69043,0.69014,0.69037,262000002.0
2006-12-19 01:05:00,0.69029,0.69038,0.69007,0.69013,385000000.0
2006-12-19 01:10:00,0.69009,0.69034,0.69005,0.69008,399900001.0
2006-12-19 01:15:00,0.69017,0.69047,0.69016,0.6903,289999999.0
2006-12-19 01:20:00,0.69024,0.69055,0.69023,0.69053,406999998.0
2006-12-19 01:25:00,0.69048,0.69056,0.69014,0.69045,409099998.0
2006-12-19 01:30:00,0.69055,0.69055,0.69032,0.69045,352299998.0
2006-12-19 01:35:00,0.69046,0.69062,0.69034,0.69062,384600000.0
2006-12-19 01:40:00,0.6906,0.69071,0.69042,0.69042,377600002.0
2006-12-19 01:45:00,0.69042,0.6907,0.6904,0.69067,393499996.0
2006-12-19 01:50:00,0.69069,0.69077,0.69036,0.69065,388999999.0
2006-12-19 01:55:00,0.69055,0.69081,0.69036,0.69081,380900001.0
2006-12-19 02:00:00,0.69061,0.69091,0.69055,0.69063,484199998.0
2006-12-19 02:05:00,0.69061,0.6907,0.69052,0.69068,339399999.0
2006-12-19 02:10:00,0.6907,0.69099,0.6906,0.6909,385199994.0
2006-12-19 02:15:00,0.69081,0.69094,0.69042,0.69067,420199997.0
2006-12-19 02:20:00,0.69074,0.69088,0.69054,0.69078,475699997.0
2006-12-19 02:25:00,0.69082,0.69092,0.69061,0.69074,360000000.0
2006-12-19 02:30:00,0.69085,0.69087,0.69059,0.69071,450899996.0
2006-12-19 02:35:00,0.69066,0.69095,0.69066,0.69085,338900000.0
2006-12-19 02:40:00,0.6908,0.69092,0.6906,0.69086,492199995.0
2006-12-19 02:45:00,0.6909,0.69118,0.69085,0.691,452299996.0
2006-12-19 02:50:00,0.6911,0.69123,0.6904,0.69057,427199997.0
2006-12-19 02:55:00,0.69057,0.69078,0.69056,0.6906,399299999.0
2006-12-19 03:00:00,0.69057,0.69093,0.69054,0.69088,474999999.0
2006-12-19 03:05:00,0.69085,0.691,0.69065,0.6909,426300002.0
2006-12-19 03:10:00,0.69092,0.69105,0.6908,0.69104,303599999.0
2006-12-19 03:15:00,0.69097,0.69107,0.69085,0.69088,386900003.0
2006-12-19 03:20:00,0.69093,0.69115,0.69083,0.69107,392800001.0
2006-12-19 03:25:00,0.69105,0.69112,0.69072,0.69095,354199998.0
2006-12-19 03:30:00,0.69113,0.69113,0.69091,0.691,310799999.0
2006-12-19 03:35:00,0.69107,0.69109,0.69085,0.69109,424099998.0
2006-12-19 03:40:00,0.69093,0.6911,0.69018,0.69034,471199997.0
2006-12-19 03:45:00,0.69047,0.69049,0.6901,0.69037,429700000.0
2006-12-19 03:50:00,0.69033,0.69033,0.68983,0.69005,385699995.0
2006-12-19 03:55:00,0.6899,0.6902,0.68986,0.69015,556400002.0
2006-12-19 04:00:00,0.6901,0.69019,0.68994,0.68994,424700003.0
2006-12-19 04:05:00,0.68995,0.69013,0.68984,0.69005,461100004.0
2006-12-19 04:10:00,0.68998,0.69017,0.68985,0.69001,355499997.0
2006-12-19 04:15:00,0.69009,0.69019,0.68992,0.68993,532900003.0
2006-12-19 04:20:00,0.68994,0.6901,0.68982,0.68995,523799995.0
2006-12-19 04:25:00,0.6901,0.6901,0.68987,0.69001,392700002.0
2006-12-19 04:30:00,0.69003,0.69017,0.68984,0.69004,417199998.0
2006-12-19 04:35:00,0.68996,0.69015,0.68994,0.69006,411700002.0
2006-12-19 04:40:00,0.69008,0.69023,0.69001,0.69005,397700001.0
2006-12-19 04:45:00,0.69007,0.69021,0.68998,0.6901,493599997.0
2006-12-19 04:50:00,0.69017,0.69021,0.69002,0.69013,266699999.0
2006-12-19 04:55:00,0.69015,0.69038,0.69009,0.69033,452300003.0
2006-12-19 05:00:00,0.69034,0.69034,0.68997,0.69006,374500000.0
2006-12-19 05:05:00,0.69001,0.69014,0.68995,0.69013,402400001.0
2006-12-19 05:10:00,0.69014,0.6903,0.68999,0.69017,363099999.0
2006-12-19 05:15:00,0.69012,0.69031,0.69003,0.6903,483099998.0
2006-12-19 05:20:00,0.69015,0.69028,0.69009,0.6902,328500002.0
2006-12-19 05:25:00,0.6901,0.69041,0.69009,0.69041,460299998.0
2006-12-19 05:30:00,0.69032,0.69032,0.69008,0.69024,281600000.0
2006-12-19 05:35:00,0.69022,0.69028,0.68989,0.69012,494000003.0
2006-12-19 05:40:00,0.69015,0.69029,0.69005,0.69009,444200001.0
2006-12-19 05:45:00,0.69008,0.69023,0.68995,0.69013,470599998.0
2006-12-19 05:50:00,0.69004,0.69024,0.68977,0.69009,371399998.0
2006-12-19 05:55:00,0.69007,0.69022,0.68989,0.6901,297600000.0
2006-12-19 06:00:00,0.69,0.69013,0.68988,0.69001,331700001.0
2006-12-19 06:05:00,0.69012,0.69018,0.6898,0.69005,568699991.0
2006-12-19 06:10:00,0.69005,0.69019,0.68998,0.69008,394800002.0
2006-12-19 06:15:00,0.69008,0.6903,0.68998,0.69008,410500002.0
2006-12-19 06:20:00,0.69013,0.69054,0.69013,0.6903,399599998.0
2006-12-19 06:25:00,0.69027,0.69031,0.68998,0.68999,374100003.0
2006-12-19 06:30:00,0.68992,0.69019,0.6899,0.69014,373000001.0
2006-12-19 06:35:00,0.69017,0.69025,0.68972,0.68978,442199997.0
2006-12-19 06:40:00,0.68969,0.68992,0.68961,0.68992,519699999.0
2006-12-19 06:45:00,0.68988,0.68991,0.68968,0.6898,282100000.0
2006-12-19 06:50:00,0.68985,0.68992,0.6896,0.68977,345799997.0
2006-12-19 06:55:00,0.68975,0.69005,0.68975,0.69,461999995.0
2006-12-19 07:00:00,0.68981,0.69005,0.68981,0.68996,324499999.0
2006-12-19 07:05:00,0.6899,0.69,0.68969,0.68995,451999997.0
2006-12-19 07:10:00,0.68997,0.68997,0.68951,0.6899,311099997.0
2006-12-19 07:15:00,0.68989,0.69009,0.68965,0.68973,351099995.0
2006-12-19 07:20:00,0.68971,0.68988,0.68953,0.68953,232300001.0
2006-12-19 07:25:00,0.68967,0.68975,0.68956,0.68962,345600000.0
2006-12-19 07:30:00,0.68961,0.69004,0.68957,0.6899,483799996.0
2006-12-19 07:35:00,0.68964,0.68991,0.68963,0.68969,494299996.0
2006-12-19 07:40:00,0.68964,0.68983,0.68938,0.68954,538099999.0
2006-12-19 07:45:00,0.6897,0.68983,0.68959,0.68971,485900003.0
2006-12-19 07:50:00,0.68968,0.68981,0.68954,0.68967,453499995.0
2006-12-19 07:55:00,0.68973,0.68987,0.68956,0.68972,290800000.0
2006-12-19 08:00:00,0.68954,0.68979,0.68943,0.68947,497500000.0
2006-12-19 08:05:00,0.68947,0.69021,0.68925,0.69016,578799997.0
2006-12-19 08:10:00,0.69019,0.69054,0.69,0.69032,366100002.0
2006-12-19 08:15:00,0.69038,0.69083,0.69037,0.69068,399999997.0
2006-12-19 08:20:00,0.6907,0.69082,0.69046,0.69082,442100003.0
2006-12-19 08:25:00,0.69084,0.69094,0.69053,0.69082,303000000.0
2006-12-19 08:30:00,0.69083,0.69092,0.69056,0.69058,366099999.0
2006-12-19 08:35:00,0.69047,0.69073,0.69045,0.69053,355099999.0
2006-12-19 08:40:00,0.69059,0.6909,0.69057,0.69065,239099997.0
2006-12-19 08:45:00,0.69069,0.69102,0.69055,0.69087,361900002.0
2006-12-19 08:50:00,0.69087,0.69272,0.6908,0.69135,502699999.0
2006-12-19 08:55:00,0.69145,0.69177,0.69138,0.6917,430099997.0
2006-12-19 09:00:00,0.69171,0.69173,0.69097,0.6912,417200000.0
2006-12-19 09:05:00,0.69114,0.69128,0.69094,0.691,436599998.0
2006-12-19 09:10:00,0.69094,0.69101,0.69077,0.69091,365399999.0
2006-12-19 09:15:00,0.69088,0.69097,0.69046,0.69046,472300002.0
2006-12-19 09:20:00,0.69039,0.69083,0.69039,0.69068,425799995.0
2006-12-19 09:25:00,0.69075,0.69092,0.6906,0.69071,338500000.0
2006-12-19 09:30:00,0.69064,0.69064,0.69024,0.69027,313199997.0
2006-12-19 09:35:00,0.69027,0.69059,0.69017,0.69052,434400001.0
2006-12-19 09:40:00,0.69054,0.69076,0.69046,0.69075,395699997.0
2006-12-19 09:45:00,0.69075,0.69105,0.6907,0.6909,426400000.0
2006-12-19 09:50:00,0.69092,0.69164,0.69089,0.69151,276000001.0
2006-12-19 09:55:00,0.6914,0.69171,0.69127,0.69163,365999998.0
2006-12-19 10:00:00,0.69164,0.69173,0.69134,0.69145,398899999.0
2006-12-19 10:05:00,0.69142,0.69184,0.69122,0.69154,556000000.0
2006-12-19 10:10:00,0.69154,0.69198,0.69111,0.69126,398399998.0
2006-12-19 10:15:00,0.69123,0.6918,0.69121,0.69165,352199998.0
2006-12-19 10:20:00,0.69156,0.69173,0.69144,0.69166,347899998.0
2006-12-19 10:25:00,0.69158,0.69223,0.69144,0.69218,293599999.0
2006-12-19 10:30:00,0.69212,0.69252,0.69193,0.69252,320100000.0
2006-12-19 10:35:00,0.69246,0.69295,0.69225,0.69255,454100004.0
2006-12-19 10:40:00,0.69261,0.69261,0.69228,0.69233,434499997.0
2006-12-19 10:45:00,0.69249,0.69322,0.69249,0.69307,568899998.0
2006-12-19 10:50:00,0.69308,0.69314,0.69265,0.69293,394599997.0
2006-12-19 10:55:00,0.69292,0.693,0.69262,0.69274,355099999.0
2006-12-19 11:00:00,0.69271,0.69322,0.69268,0.69301,555699999.0
2006-12-19 11:05:00,0.69313,0.69322,0.69298,0.69311,348600000.0
2006-12-19 11:10:00,0.69309,0.69333,0.69292,0.69328,480200000.0
2006-12-19 11:15:00,0.69333,0.69333,0.69293,0.6932,518800003.0
2006-12-19 11:20:00,0.69322,0.69332,0.69281,0.69311,452699998.0
2006-12-19 11:25:00,0.69305,0.69305,0.69271,0.69286,375799997.0
2006-12-19 11:30:00,0.69282,0.69282,0.6924,0.6925,447299996.0
2006-12-19 11:35:00,0.69245,0.69245,0.69214,0.6924,372400000.0
2006-12-19 11:40:00,0.69229,0.69234,0.69205,0.69216,408699998.0
2006-12-19 11:45:00,0.69238,0.69246,0.69224,0.69237,488399995.0
2006-12-19 11:50:00,0.69235,0.6924,0.69212,0.69231,362000001.0
2006-12-19 11:55:00,0.69227,0.69233,0.6922,0.69227,372700002.0
2006-12-19 12:00:00,0.69224,0.6924,0.69202,0.69239,476400000.0
2006-12-19 12:05:00,0.69241,0.69278,0.69241,0.69275,476599999.0
2006-12-19 12:10:00,0.6927,0.69282,0.6924,0.6924,289799998.0
2006-12-19 12:15:00,0.69234,0.69256,0.69227,0.69256,369299997.0
2006-12-19 12:20:00,0.69264,0.69264,0.69221,0.69251,480399994.0
2006-12-19 12:25:00,0.6925,0.69288,0.69249,0.69276,334300001.0
2006-12-19 12:30:00,0.69274,0.6929,0.6924,0.6924,457100000.0
2006-12-19 12:35:00,0.6924,0.69287,0.69236,0.69285,433399998.0
2006-12-19 12:40:00,0.69286,0.69301,0.69273,0.6929,249899999.0
2006-12-19 12:45:00,0.69295,0.69315,0.69281,0.69288,339799997.0
2006-12-19 12:50:00,0.69285,0.69304,0.69271,0.6928,571499990.0
2006-12-19 12:55:00,0.69269,0.69297,0.69269,0.69283,391400000.0
2006-12-19 13:00:00,0.69287,0.69296,0.69263,0.6928,366499998.0
2006-12-19 13:05:00,0.69276,0.69287,0.69251,0.69259,445699997.0
2006-12-19 13:10:00,0.6927,0.69288,0.69255,0.69273,457799997.0
2006-12-19 13:15:00,0.6928,0.69293,0.69272,0.6928,430100002.0
2006-12-19 13:20:00,0.69284,0.6931,0.69265,0.69298,480100002.0
2006-12-19 13:25:00,0.69304,0.69308,0.69269,0.69297,494999998.0
2006-12-19 13:30:00,0.69288,0.6931,0.6928,0.6928,406600002.0
2006-12-19 13:35:00,0.69287,0.69325,0.69272,0.6932,404700001.0
2006-12-19 13:40:00,0.69323,0.69345,0.69301,0.69315,427400000.0
2006-12-19 13:45:00,0.69315,0.69325,0.69303,0.69303,331999997.0
2006-12-19 13:50:00,0.69324,0.69324,0.69281,0.69303,329199998.0
2006-12-19 13:55:00,0.69305,0.6931,0.6929,0.69293,347399999.0
2006-12-19 14:00:00,0.69297,0.6933,0.69275,0.6933,336700001.0
2006-12-19 14:05:00,0.69318,0.6933,0.69291,0.69306,391600002.0
2006-12-19 14:10:00,0.69305,0.69305,0.69263,0.69263,271099999.0
2006-12-19 14:15:00,0.69264,0.693,0.6926,0.69293,459299995.0
2006-12-19 14:20:00,0.69287,0.693,0.69277,0.69277,372099992.0
2006-12-19 14:25:00,0.69281,0.69299,0.69263,0.6928,316000000.0
2006-12-19 14:30:00,0.69289,0.693,0.6927,0.69298,441300003.0
2006-12-19 14:35:00,0.69289,0.69338,0.69286,0.69334,356799996.0
2006-12-19 14:40:00,0.69334,0.69345,0.69317,0.69345,316599998.0
2006-12-19 14:45:00,0.6933,0.69378,0.69328,0.69345,454000003.0
2006-12-19 14:50:00,0.69346,0.6935,0.69314,0.69335,347300000.0
2006-12-19 14:55:00,0.69331,0.6935,0.69328,0.6933,331199997.0
2006-12-19 15:00:00,0.69329,0.69332,0.69299,0.69322,476099999.0
2006-12-19 15:05:00,0.69322,0.69336,0.69295,0.6931,452800002.0
2006-12-19 15:10:00,0.69315,0.6932,0.69265,0.69271,485000000.0
2006-12-19 15:15:00,0.69281,0.69313,0.69281,0.69298,533099998.0
2006-12-19 15:20:00,0.69297,0.69314,0.69294,0.6931,443500002.0
2006-12-19 15:25:00,0.69312,0.69312,0.69253,0.69253,479499999.0
2006-12-19 15:30:00,0.69235,0.6926,0.692,0.69253,440800003.0
2006-12-19 15:35:00,0.69243,0.69287,0.69232,0.69232,380599996.0
2006-12-19 15:40:00,0.69211,0.69234,0.6919,0.6921,366400000.0
2006-12-19 15:45:00,0.69216,0.69238,0.69202,0.69207,414599995.0
2006-12-19 15:50:00,0.692,0.69254,0.69193,0.69236,448899997.0
2006-12-19 15:55:00,0.69233,0.69253,0.69221,0.69253,300799999.0
2006-12-19 16:00:00,0.69245,0.69273,0.69242,0.69271,235599999.0
2006-12-19 16:05:00,0.69248,0.69283,0.69237,0.6928,387700000.0
2006-12-19 16:10:00,0.69303,0.69332,0.69285,0.6929,458500003.0
2006-12-19 16:15:00,0.69286,0.69329,0.69275,0.69315,437400000.0
2006-12-19 16:20:00,0.6932,0.69331,0.69299,0.6931,423999998.0
2006-12-19 16:25:00,0.69307,0.69309,0.69273,0.69293,462100002.0
2006-12-19 16:30:00,0.6928,0.69294,0.69256,0.69287,511500000.0
2006-12-19 16:35:00,0.69286,0.69306,0.69276,0.69304,453699996.0
2006-12-19 16:40:00,0.69304,0.69351,0.69296,0.69329,285100000.0
2006-12-19 16:45:00,0.69343,0.69353,0.69334,0.69339,483699995.0
2006-12-19 16:50:00,0.69346,0.69347,0.6931,0.69345,429999998.0
2006-12-19 16:55:00,0.69346,0.69394,0.69338,0.69371,574899995.0
2006-12-19 17:00:00,0.69368,0.6938,0.69325,0.69356,613499992.0
2006-12-19 17:05:00,0.69361,0.69361,0.69303,0.69322,351999999.0
2006-12-19 17:10:00,0.6931,0.69322,0.69298,0.69322,423399997.0
2006-12-19 17:15:00,0.69324,0.69333,0.69297,0.69315,419699999.0
2006-12-19 17:20:00,0.69329,0.69335,0.69304,0.6932,399799996.0
2006-12-19 17:25:00,0.69319,0.6935,0.69302,0.6935,524499998.0
2006-12-19 17:30:00,0.69351,0.69352,0.69318,0.69324,449100001.0
2006-12-19 17:35:00,0.69329,0.69358,0.69329,0.69348,365100001.0
2006-12-19 17:40:00,0.69327,0.69362,0.69323,0.6936,373800001.0
2006-12-19 17:45:00,0.6936,0.69363,0.69324,0.69363,274699999.0
2006-12-19 17:50:00,0.69355,0.69382,0.69354,0.69375,479000001.0
2006-12-19 17:55:00,0.69365,0.69385,0.69349,0.69366,477799999.0
2006-12-19 18:00:00,0.69355,0.69365,0.6934,0.69353,694099995.0
2006-12-19 18:05:00,0.6936,0.69371,0.69335,0.69355,1032499996.0
2006-12-19 18:10:00,0.69348,0.69373,0.69342,0.69361,518499997.0
2006-12-19 18:15:00,0.69358,0.69391,0.69344,0.69365,1124899999.0
2006-12-19 18:20:00,0.69366,0.69393,0.69354,0.69378,959300001.0
2006-12-19 18:25:00,0.69372,0.69392,0.69357,0.69362,1070499995.0
2006-12-19 18:30:00,0.69367,0.69389,0.69348,0.69378,765900001.0
2006-12-19 18:35:00,0.69378,0.69392,0.69362,0.69392,799999999.0
2006-12-19 18:40:00,0.69391,0.69435,0.69377,0.69418,1458699996.0
2006-12-19 18:45:00,0.69423,0.69426,0.69381,0.69418,1115099996.0
2006-12-19 18:50:00,0.69417,0.69434,0.69403,0.69422,434500001.0
2006-12-19 18:55:00,0.69426,0.6944,0.69403,0.69437,742499992.0
2006-12-19 19:00:00,0.69433,0.69444,0.69411,0.6942,648300003.0
2006-12-19 19:05:00,0.69418,0.69444,0.69414,0.69433,786200004.0
2006-12-19 19:10:00,0.6943,0.69438,0.69402,0.69437,559300001.0
2006-12-19 19:15:00,0.69439,0.69447,0.69422,0.69441,403699999.0
2006-12-19 19:20:00,0.69439,0.69456,0.69427,0.69441,528700000.0
2006-12-19 19:25:00,0.69442,0.69448,0.69398,0.69401,536700000.0
2006-12-19 19:30:00,0.69401,0.69429,0.6939,0.6941,514599999.0
2006-12-19 19:35:00,0.6941,0.6944,0.69393,0.69437,689999994.0
2006-12-19 19:40:00,0.69453,0.69463,0.69409,0.69434,583700000.0
2006-12-19 19:45:00,0.69438,0.69475,0.69429,0.69439,559799999.0
2006-12-19 19:50:00,0.69436,0.69461,0.69414,0.69455,649700000.0
2006-12-19 19:55:00,0.69427,0.6946,0.69425,0.69426,929399994.0
2006-12-19 20:00:00,0.69427,0.69452,0.6942,0.69427,727100001.0
2006-12-19 20:05:00,0.69431,0.69484,0.69426,0.69461,674500000.0
2006-12-19 20:10:00,0.69473,0.69481,0.69445,0.6948,521700003.0
2006-12-19 20:15:00,0.6948,0.69495,0.69459,0.69482,838499997.0
2006-12-19 20:20:00,0.69487,0.69508,0.69449,0.69481,501999999.0
2006-12-19 20:25:00,0.69482,0.69482,0.69439,0.69453,610999997.0
2006-12-19 20:30:00,0.69447,0.69469,0.69438,0.69448,800299995.0
2006-12-19 20:35:00,0.69445,0.69475,0.69435,0.69475,620199997.0
2006-12-19 20:40:00,0.69484,0.69485,0.69429,0.69449,645300004.0
2006-12-19 20:45:00,0.69443,0.69455,0.69434,0.69448,404900002.0
2006-12-19 20:50:00,0.6945,0.6946,0.69438,0.69457,866699998.0
2006-12-19 20:55:00,0.69441,0.6951,0.6944,0.69494,622499991.0
2006-12-19 21:00:00,0.6949,0.69493,0.69418,0.69418,619699995.0
2006-12-19 21:05:00,0.69422,0.69457,0.69409,0.69446,565200000.0
2006-12-19 21:10:00,0.6944,0.69453,0.69412,0.69428,446299999.0
2006-12-19 21:15:00,0.69428,0.69436,0.69405,0.69417,686799997.0
2006-12-19 21:20:00,0.69421,0.69437,0.69398,0.69429,586399994.0
2006-12-19 21:25:00,0.69433,0.69443,0.69393,0.69411,416900000.0
2006-12-19 21:30:00,0.69422,0.6943,0.69398,0.69417,418899999.0
2006-12-19 21:35:00,0.69416,0.6943,0.694,0.69412,670900003.0
2006-12-19 21:40:00,0.69414,0.69417,0.6933,0.69345,494600001.0
2006-12-19 21:45:00,0.69362,0.69399,0.69359,0.69381,539599998.0
2006-12-19 21:50:00,0.69381,0.69386,0.69351,0.69371,492700001.0
2006-12-19 21:55:00,0.69372,0.69376,0.69341,0.69341,440399999.0
2006-12-19 22:00:00,0.69345,0.69387,0.69345,0.69387,352099999.0
2006-12-19 22:05:00,0.69373,0.69392,0.69352,0.69372,510800001.0
2006-12-19 22:10:00,0.6937,0.69382,0.69352,0.69373,501299999.0
2006-12-19 22:15:00,0.69372,0.69386,0.69356,0.69356,466000000.0
2006-12-19 22:20:00,0.69375,0.69385,0.69364,0.69385,574900005.0
2006-12-19 22:25:00,0.69375,0.69395,0.6937,0.6939,403199998.0
2006-12-19 22:30:00,0.69392,0.69392,0.6936,0.69384,417000002.0
2006-12-19 22:35:00,0.6939,0.69394,0.69343,0.69379,518500000.0
2006-12-19 22:40:00,0.6936,0.69381,0.69349,0.69353,620699999.0
2006-12-19 22:45:00,0.69363,0.69372,0.69334,0.69348,696500007.0
2006-12-19 22:50:00,0.69352,0.69371,0.69318,0.69334,568100001.0
2006-12-19 22:55:00,0.69336,0.69364,0.69332,0.69332,628800002.0
2006-12-19 23:00:00,0.69335,0.69367,0.69327,0.69345,486400001.0
2006-12-19 23:05:00,0.6935,0.69368,0.6934,0.69363,411500002.0
2006-12-19 23:10:00,0.69358,0.69367,0.69348,0.69358,378999998.0
2006-12-19 23:15:00,0.69358,0.69358,0.69327,0.69333,340300000.0
2006-12-19 23:20:00,0.69333,0.69336,0.69303,0.6933,395000000.0
2006-12-19 23:25:00,0.69333,0.69345,0.69314,0.6934,428099998.0
2006-12-19 23:30:00,0.69334,0.69374,0.69315,0.69315,361899999.0
2006-12-19 23:35:00,0.69315,0.69347,0.69311,0.69318,412399996.0
2006-12-19 23:40:00,0.69314,0.69349,0.69283,0.69333,384700000.0
2006-12-19 23:45:00,0.69433,0.6959,0.69433,0.69572,417799998.0
2006-12-19 23:50:00,0.69576,0.69599,0.69528,0.69545,542900000.0
2006-12-19 23:55:00,0.69545,0.69585,0.69537,0.69576,475600001.0
2006-12-20 00:00:00,0.69593,0.69638,0.69579,0.69599,394300002.0
2006-12-20 00:05:00,0.69602,0.69609,0.69576,0.69609,284700004.0
2006-12-20 00:10:00,0.69602,0.69677,0.69602,0.69658,486500004.0
2006-12-20 00:15:00,0.69647,0.69662,0.69622,0.69662,415199997.0
2006-12-20 00:20:00,0.6965,0.69673,0.69637,0.69661,367199999.0
2006-12-20 00:25:00,0.69667,0.69719,0.69655,0.69719,465200001.0
2006-12-20 00:30:00,0.69724,0.69724,0.69688,0.69698,484700002.0
2006-12-20 00:35:00,0.69692,0.69703,0.69667,0.69672,545800000.0
2006-12-20 00:40:00,0.6967,0.69704,0.6967,0.69678,340900001.0
2006-12-20 00:45:00,0.69691,0.69707,0.69675,0.69685,278999997.0
2006-12-20 00:50:00,0.69685,0.69708,0.69681,0.69697,450800000.0
2006-12-20 00:55:00,0.69705,0.69705,0.69675,0.69681,362800001.0
2006-12-20 01:00:00,0.69676,0.69686,0.6965,0.69672,436999998.0
2006-12-20 01:05:00,0.6966,0.69691,0.69614,0.69642,271000000.0
2006-12-20 01:10:00,0.6965,0.6968,0.6964,0.6966,517900000.0
2006-12-20 01:15:00,0.69675,0.69681,0.69642,0.69659,340200002.0
2006-12-20 01:20:00,0.69667,0.69679,0.6964,0.69679,386299998.0
2006-12-20 01:25:00,0.69673,0.69731,0.6966,0.69692,470199998.0
2006-12-20 01:30:00,0.69701,0.69721,0.6968,0.69687,386500001.0
2006-12-20 01:35:00,0.69684,0.69715,0.69676,0.69687,363800002.0
2006-12-20 01:40:00,0.69703,0.69718,0.69685,0.69694,319799996.0
2006-12-20 01:45:00,0.69701,0.69731,0.69698,0.69715,489699999.0
2006-12-20 01:50:00,0.69722,0.69726,0.69661,0.69699,397099997.0
2006-12-20 01:55:00,0.69686,0.69694,0.69659,0.69666,476999993.0
2006-12-20 02:00:00,0.69673,0.69682,0.69665,0.69675,396300002.0
2006-12-20 02:05:00,0.69673,0.69688,0.69659,0.69661,344699998.0
2006-12-20 02:10:00,0.69663,0.6967,0.69592,0.69641,475700000.0
2006-12-20 02:15:00,0.69632,0.69653,0.69622,0.69643,453500003.0
2006-12-20 02:20:00,0.69654,0.69654,0.69623,0.6963,504199996.0
2006-12-20 02:25:00,0.69636,0.69657,0.69612,0.69637,510399999.0
2006-12-20 02:30:00,0.69649,0.6967,0.69629,0.6964,494199997.0
2006-12-20 02:35:00,0.69637,0.69661,0.69628,0.69652,357099998.0
2006-12-20 02:40:00,0.69644,0.69669,0.69626,0.69643,347099999.0
2006-12-20 02:45:00,0.69641,0.69684,0.69641,0.69662,408999996.0
2006-12-20 02:50:00,0.6967,0.6969,0.69657,0.6968,428199999.0
2006-12-20 02:55:00,0.69682,0.69682,0.69616,0.69622,377899999.0
2006-12-20 03:00:00,0.69623,0.69665,0.69623,0.69652,445699998.0
2006-12-20 03:05:00,0.69647,0.69662,0.69618,0.69633,389299997.0
2006-12-20 03:10:00,0.69638,0.69655,0.6962,0.69644,389700001.0
2006-12-20 03:15:00,0.69641,0.69645,0.6962,0.69633,328399998.0
2006-12-20 03:20:00,0.6964,0.69678,0.69629,0.69675,472000002.0
2006-12-20 03:25:00,0.6968,0.69694,0.6966,0.69661,505799998.0
2006-12-20 03:30:00,0.69666,0.6969,0.69642,0.69642,379099997.0
2006-12-20 03:35:00,0.69653,0.69666,0.69639,0.69665,351999999.0
2006-12-20 03:40:00,0.69662,0.69697,0.69649,0.69696,435000000.0
2006-12-20 03:45:00,0.69707,0.69721,0.69673,0.69705,468200006.0
2006-12-20 03:50:00,0.69698,0.69728,0.69696,0.69728,486000000.0
2006-12-20 03:55:00,0.6972,0.69725,0.69687,0.69687,460600001.0
2006-12-20 04:00:00,0.69678,0.69704,0.69668,0.69672,505000000.0
2006-12-20 04:05:00,0.69674,0.69688,0.69665,0.69669,349299999.0
2006-12-20 04:10:00,0.6966,0.69707,0.6966,0.69691,416099996.0
2006-12-20 04:15:00,0.697,0.69716,0.69695,0.69716,516399999.0
2006-12-20 04:20:00,0.69707,0.69728,0.69707,0.69715,438000000.0
2006-12-20 04:25:00,0.6973,0.6973,0.69703,0.69709,431199995.0
2006-12-20 04:30:00,0.69708,0.69716,0.69692,0.69696,451400003.0
2006-12-20 04:35:00,0.69697,0.69709,0.69688,0.69697,262800002.0
2006-12-20 04:40:00,0.69699,0.69724,0.69695,0.69712,393600000.0
2006-12-20 04:45:00,0.69716,0.69737,0.69713,0.69716,568899998.0
2006-12-20 04:50:00,0.69718,0.69727,0.69713,0.69722,351999998.0
2006-12-20 04:55:00,0.69722,0.69736,0.69695,0.69718,401500000.0
2006-12-20 05:00:00,0.69719,0.69739,0.69713,0.69727,375500001.0
2006-12-20 05:05:00,0.69722,0.69737,0.69713,0.69728,402999997.0
2006-12-20 05:10:00,0.69722,0.69733,0.69696,0.69723,390400001.0
2006-12-20 05:15:00,0.69722,0.69744,0.69722,0.69744,383599998.0
2006-12-20 05:20:00,0.6974,0.69745,0.69506,0.69697,460599998.0
2006-12-20 05:25:00,0.69737,0.69799,0.69737,0.69799,531500005.0
2006-12-20 05:30:00,0.69787,0.69797,0.69753,0.69779,420899999.0
2006-12-20 05:35:00,0.69787,0.6981,0.69754,0.69788,365799998.0
2006-12-20 05:40:00,0.69802,0.69802,0.6978,0.69782,343800000.0
2006-12-20 05:45:00,0.6978,0.6979,0.69756,0.69764,402700001.0
2006-12-20 05:50:00,0.69758,0.69811,0.69748,0.69811,443299994.0
2006-12-20 05:55:00,0.69819,0.6984,0.69814,0.69819,318099999.0
2006-12-20 06:00:00,0.69815,0.69831,0.698,0.69806,279999996.0
2006-12-20 06:05:00,0.69814,0.69814,0.69781,0.69789,468000000.0
2006-12-20 06:10:00,0.69774,0.69811,0.69768,0.69792,449399999.0
2006-12-20 06:15:00,0.69791,0.69799,0.69753,0.69792,539499995.0
2006-12-20 06:20:00,0.69792,0.69831,0.69792,0.6981,423600000.0
2006-12-20 06:25:00,0.69809,0.69824,0.69801,0.69811,501000001.0
2006-12-20 06:30:00,0.69798,0.69814,0.69776,0.6979,397500001.0
2006-12-20 06:35:00,0.69789,0.69799,0.69778,0.69797,397900000.0
2006-12-20 06:40:00,0.69781,0.69805,0.69781,0.69805,385899998.0
2006-12-20 06:45:00,0.69804,0.69804,0.69781,0.69781,376700000.0
2006-12-20 06:50:00,0.69792,0.69803,0.69773,0.69798,323999998.0
2006-12-20 06:55:00,0.698,0.69822,0.69794,0.69819,487800005.0
2006-12-20 07:00:00,0.69825,0.69842,0.69809,0.6983,447499998.0
2006-12-20 07:05:00,0.69825,0.69835,0.69789,0.69802,485200001.0
2006-12-20 07:10:00,0.69804,0.69819,0.69771,0.69818,362400002.0
2006-12-20 07:15:00,0.69811,0.69814,0.69768,0.69776,461099997.0
2006-12-20 07:20:00,0.6979,0.6982,0.69781,0.69796,319899996.0
2006-12-20 07:25:00,0.69812,0.69825,0.6978,0.69806,587600001.0
2006-12-20 07:30:00,0.6981,0.69841,0.69785,0.69831,549000000.0
2006-12-20 07:35:00,0.69823,0.69826,0.69799,0.69808,416499998.0
2006-12-20 07:40:00,0.69807,0.69818,0.69784,0.69816,450300000.0
2006-12-20 07:45:00,0.69812,0.69823,0.69774,0.69795,524199996.0
2006-12-20 07:50:00,0.69793,0.69805,0.69777,0.69793,447499994.0
2006-12-20 07:55:00,0.69787,0.69793,0.69759,0.69768,345199999.0
2006-12-20 08:00:00,0.69753,0.69779,0.69745,0.69745,335300000.0
2006-12-20 08:05:00,0.69747,0.6976,0.69735,0.69736,438500002.0
2006-12-20 08:10:00,0.69747,0.69775,0.6973,0.69772,384399996.0
2006-12-20 08:15:00,0.69769,0.69778,0.69748,0.69757,409599999.0
2006-12-20 08:20:00,0.6977,0.69786,0.69751,0.69773,467200000.0
2006-12-20 08:25:00,0.69767,0.6977,0.69727,0.69754,332799995.0
2006-12-20 08:30:00,0.6975,0.69814,0.69744,0.69777,386599998.0
2006-12-20 08:35:00,0.69768,0.69807,0.69762,0.698,300600003.0
2006-12-20 08:40:00,0.69804,0.69835,0.69784,0.6979,429000001.0
2006-12-20 08:45:00,0.69799,0.69799,0.69752,0.69753,240200000.0
2006-12-20 08:50:00,0.69745,0.69751,0.69727,0.69747,442800000.0
2006-12-20 08:55:00,0.69751,0.69768,0.69713,0.69768,361599998.0
2006-12-20 09:00:00,0.69762,0.69768,0.69714,0.69738,467799999.0
2006-12-20 09:05:00,0.69731,0.69739,0.69715,0.69728,384799997.0
2006-12-20 09:10:00,0.6973,0.69745,0.69715,0.69745,363300002.0
2006-12-20 09:15:00,0.69738,0.69745,0.69718,0.69732,535400003.0
2006-12-20 09:20:00,0.69738,0.69752,0.69725,0.69747,515500003.0
2006-12-20 09:25:00,0.69749,0.69753,0.69724,0.69746,322400000.0
2006-12-20 09:30:00,0.69749,0.69789,0.69699,0.6972,344699996.0
2006-12-20 09:35:00,0.69725,0.6973,0.69694,0.69722,354000001.0
2006-12-20 09:40:00,0.69711,0.6974,0.69707,0.69713,578100000.0
2006-12-20 09:45:00,0.69712,0.69735,0.69708,0.69718,328999998.0
2006-12-20 09:50:00,0.69714,0.69724,0.69695,0.69724,303500002.0
2006-12-20 09:55:00,0.69717,0.6973,0.69696,0.69723,278499997.0
2006-12-20 10:00:00,0.69722,0.69737,0.69684,0.69732,392199998.0
2006-12-20 10:05:00,0.69732,0.69738,0.69703,0.69724,432300001.0
2006-12-20 10:10:00,0.69714,0.69733,0.6971,0.69729,212200000.0
2006-12-20 10:15:00,0.69725,0.6974,0.69723,0.6973,489600001.0
2006-12-20 10:20:00,0.69731,0.69747,0.69714,0.69744,588099998.0
2006-12-20 10:25:00,0.69744,0.69752,0.69725,0.69743,381700000.0
2006-12-20 10:30:00,0.6974,0.6976,0.69739,0.69755,416200000.0
2006-12-20 10:35:00,0.69767,0.69786,0.69753,0.69758,424199996.0
2006-12-20 10:40:00,0.69775,0.69802,0.69757,0.69777,524399997.0
2006-12-20 10:45:00,0.69779,0.6981,0.69749,0.6979,582300001.0
2006-12-20 10:50:00,0.69795,0.69805,0.6976,0.698,417700003.0
2006-12-20 10:55:00,0.698,0.69823,0.69786,0.69786,481199997.0
2006-12-20 11:00:00,0.69785,0.69815,0.69755,0.69793,543599998.0
2006-12-20 11:05:00,0.69799,0.69808,0.69761,0.69762,374699997.0
2006-12-20 11:10:00,0.69765,0.69786,0.69758,0.69769,550399998.0
2006-12-20 11:15:00,0.69783,0.69802,0.69756,0.69797,474299998.0
2006-12-20 11:20:00,0.69775,0.69825,0.69775,0.69816,441600002.0
2006-12-20 11:25:00,0.69815,0.69839,0.69807,0.69809,481000001.0
2006-12-20 11:30:00,0.69799,0.69803,0.69711,0.69722,459000000.0
2006-12-20 11:35:00,0.69728,0.6973,0.69709,0.69722,389199999.0
2006-12-20 11:40:00,0.69718,0.69737,0.69702,0.69709,399600001.0
2006-12-20 11:45:00,0.69718,0.69723,0.69647,0.69662,520300001.0
2006-12-20 11:50:00,0.6967,0.69701,0.69656,0.69695,384999999.0
2006-12-20 11:55:00,0.6968,0.69706,0.6968,0.69706,426800001.0
2006-12-20 12:00:00,0.69708,0.6971,0.69683,0.69707,484400001.0
2006-12-20 12:05:00,0.69702,0.69712,0.6969,0.69705,446999998.0
2006-12-20 12:10:00,0.69703,0.69746,0.6969,0.69746,336699998.0
2006-12-20 12:15:00,0.69749,0.69761,0.69723,0.6974,336599997.0
2006-12-20 12:20:00,0.69739,0.69758,0.6969,0.6975,407799999.0
2006-12-20 12:25:00,0.69748,0.69762,0.69742,0.69753,369800005.0
2006-12-20 12:30:00,0.6975,0.69768,0.69726,0.6973,502199999.0
2006-12-20 12:35:00,0.69743,0.69752,0.69719,0.69734,474799998.0
2006-12-20 12:40:00,0.6973,0.69759,0.6971,0.69751,284799999.0
2006-12-20 12:45:00,0.69756,0.69766,0.69731,0.69748,344399997.0
2006-12-20 12:50:00,0.69736,0.69775,0.69736,0.69763,405300003.0
2006-12-20 12:55:00,0.69757,0.69768,0.69744,0.69744,438500003.0
2006-12-20 13:00:00,0.69737,0.69768,0.69737,0.6976,492200006.0
2006-12-20 13:05:00,0.6976,0.69771,0.69734,0.69755,429099997.0
2006-12-20 13:10:00,0.69757,0.69765,0.6974,0.6976,472700001.0
2006-12-20 13:15:00,0.69765,0.69801,0.69753,0.69795,492099998.0
2006-12-20 13:20:00,0.6979,0.69795,0.69757,0.69771,356599999.0
2006-12-20 13:25:00,0.6977,0.69776,0.6973,0.69776,491999996.0
2006-12-20 13:30:00,0.69769,0.69781,0.69755,0.69765,400499998.0
2006-12-20 13:35:00,0.69765,0.6977,0.69739,0.69756,559300004.0
2006-12-20 13:40:00,0.6976,0.69765,0.69729,0.69748,471599999.0
2006-12-20 13:45:00,0.6975,0.69765,0.69745,0.6975,359900004.0
2006-12-20 13:50:00,0.69753,0.69753,0.69721,0.69735,501200001.0
2006-12-20 13:55:00,0.69741,0.69754,0.69708,0.69748,510699999.0
2006-12-20 14:00:00,0.69752,0.6976,0.69728,0.6975,428899999.0
2006-12-20 14:05:00,0.69742,0.69765,0.69725,0.6975,534499996.0
2006-12-20 14:10:00,0.69758,0.6976,0.69741,0.69745,353100001.0
2006-12-20 14:15:00,0.69738,0.69738,0.69695,0.69728,572400000.0
2006-12-20 14:20:00,0.69722,0.69749,0.69719,0.69742,402800000.0
2006-12-20 14:25:00,0.69746,0.69754,0.69722,0.69737,380999999.0
2006-12-20 14:30:00,0.69748,0.6976,0.6972,0.69738,322800001.0
2006-12-20 14:35:00,0.69735,0.69762,0.69735,0.69762,395500001.0
2006-12-20 14:40:00,0.69763,0.69797,0.69751,0.69797,555700001.0
2006-12-20 14:45:00,0.69792,0.69804,0.69779,0.6979,396399995.0
2006-12-20 14:50:00,0.69792,0.69792,0.69765,0.69781,381799995.0
2006-12-20 14:55:00,0.69778,0.69798,0.69776,0.69782,306999999.0
2006-12-20 15:00:00,0.69775,0.69787,0.6976,0.69787,390599999.0
2006-12-20 15:05:00,0.69788,0.6979,0.69752,0.6977,415799999.0
2006-12-20 15:10:00,0.69773,0.69776,0.69751,0.69757,423400000.0
2006-12-20 15:15:00,0.69758,0.69794,0.69758,0.69782,538300002.0
2006-12-20 15:20:00,0.69786,0.69788,0.69727,0.6974,376699996.0
2006-12-20 15:25:00,0.69765,0.69788,0.69755,0.69767,457099997.0
2006-12-20 15:30:00,0.69771,0.69773,0.69727,0.69729,292699999.0
2006-12-20 15:35:00,0.69729,0.69749,0.69682,0.6972,429300001.0
2006-12-20 15:40:00,0.69725,0.69735,0.69705,0.69726,417000001.0
2006-12-20 15:45:00,0.6972,0.69747,0.69682,0.69717,350500002.0
2006-12-20 15:50:00,0.6971,0.69748,0.69687,0.69741,331400001.0
2006-12-20 15:55:00,0.69754,0.69778,0.69735,0.69751,592299998.0
2006-12-20 16:00:00,0.6974,0.6976,0.69735,0.69755,469700001.0
2006-12-20 16:05:00,0.69745,0.69767,0.69727,0.69765,487500000.0
2006-12-20 16:10:00,0.69755,0.69787,0.69648,0.69656,365900000.0
2006-12-20 16:15:00,0.69652,0.69709,0.69649,0.69692,522100003.0
2006-12-20 16:20:00,0.697,0.6971,0.69692,0.69703,452099997.0
2006-12-20 16:25:00,0.697,0.69713,0.69678,0.69703,402899995.0
2006-12-20 16:30:00,0.697,0.69717,0.69672,0.69672,504299998.0
2006-12-20 16:35:00,0.69672,0.697,0.69669,0.69695,443699995.0
2006-12-20 16:40:00,0.69695,0.69705,0.69654,0.69686,395300001.0
2006-12-20 16:45:00,0.69705,0.69712,0.69686,0.69706,470400002.0
2006-12-20 16:50:00,0.69712,0.69822,0.69702,0.69822,608599997.0
2006-12-20 16:55:00,0.69818,0.69842,0.69796,0.69823,513600002.0
2006-12-20 17:00:00,0.69822,0.69825,0.69769,0.6982,369500000.0
2006-12-20 17:05:00,0.69819,0.6984,0.69805,0.69832,405799998.0
2006-12-20 17:10:00,0.69835,0.69835,0.69805,0.69825,426999998.0
2006-12-20 17:15:00,0.69821,0.69825,0.69805,0.69809,349800001.0
2006-12-20 17:20:00,0.69818,0.69838,0.69809,0.69824,476899999.0
2006-12-20 17:25:00,0.69815,0.69826,0.6978,0.69826,417799997.0
2006-12-20 17:30:00,0.69822,0.69824,0.69779,0.69779,453500001.0
2006-12-20 17:35:00,0.69784,0.69797,0.6968,0.69727,431599999.0
2006-12-20 17:40:00,0.69713,0.69722,0.69662,0.69673,422500001.0
2006-12-20 17:45:00,0.69683,0.6975,0.69645,0.6975,370500000.0
2006-12-20 17:50:00,0.6974,0.6974,0.69673,0.69681,432699996.0
2006-12-20 17:55:00,0.69672,0.69761,0.69672,0.69738,478599999.0
2006-12-20 18:00:00,0.69728,0.69735,0.69682,0.69691,742999997.0
2006-12-20 18:05:00,0.69695,0.69709,0.69662,0.69676,928700004.0
2006-12-20 18:10:00,0.69665,0.69665,0.69617,0.69631,427400001.0
2006-12-20 18:15:00,0.6964,0.69654,0.6963,0.69634,1174199999.0
2006-12-20 18:20:00,0.69633,0.69659,0.69617,0.69642,977599992.0
2006-12-20 18:25:00,0.69622,0.69642,0.69571,0.69602,901600004.0
2006-12-20 18:30:00,0.69601,0.69622,0.69577,0.6958,716599995.0
2006-12-20 18:35:00,0.69588,0.69597,0.69548,0.6955,894699996.0
2006-12-20 18:40:00,0.69543,0.6957,0.69457,0.69475,1399899994.0
2006-12-20 18:45:00,0.69475,0.69489,0.69443,0.69488,1035999995.0
2006-12-20 18:50:00,0.69487,0.69499,0.69466,0.69495,471700000.0
2006-12-20 18:55:00,0.69512,0.69534,0.69487,0.69497,642399998.0
2006-12-20 19:00:00,0.69495,0.69515,0.6947,0.6947,635599994.0
2006-12-20 19:05:00,0.69468,0.69581,0.69468,0.69568,968899992.0
2006-12-20 19:10:00,0.69575,0.69585,0.6954,0.69549,547799996.0
2006-12-20 19:15:00,0.69553,0.69575,0.69548,0.69568,404900000.0
2006-12-20 19:20:00,0.69554,0.69603,0.69549,0.6959,527900001.0
2006-12-20 19:25:00,0.696,0.69607,0.69524,0.69537,569699997.0
2006-12-20 19:30:00,0.69542,0.69595,0.69534,0.69583,626899999.0
2006-12-20 19:35:00,0.69577,0.69577,0.69493,0.69528,748299998.0
2006-12-20 19:40:00,0.69534,0.69551,0.69518,0.69532,420400003.0
2006-12-20 19:45:00,0.69533,0.69548,0.69515,0.69515,437099998.0
2006-12-20 19:50:00,0.69534,0.69582,0.69533,0.69573,703999998.0
2006-12-20 19:55:00,0.69568,0.6961,0.69563,0.69595,925999999.0
2006-12-20 20:00:00,0.69592,0.696,0.69573,0.69592,689199996.0
2006-12-20 20:05:00,0.69599,0.69625,0.6959,0.69617,898799992.0
2006-12-20 20:10:00,0.69595,0.69627,0.69588,0.69627,491899996.0
2006-12-20 20:15:00,0.69624,0.69685,0.69624,0.69685,817799999.0
2006-12-20 20:20:00,0.69687,0.69687,0.69615,0.69645,638500005.0
2006-12-20 20:25:00,0.69645,0.69675,0.6962,0.69625,602300002.0
2006-12-20 20:30:00,0.69622,0.69646,0.69616,0.69643,841699997.0
2006-12-20 20:35:00,0.6964,0.69647,0.69615,0.69632,640999999.0
2006-12-20 20:40:00,0.6963,0.6964,0.69607,0.69617,663500000.0
2006-12-20 20:45:00,0.69613,0.69626,0.69589,0.69607,381400002.0
2006-12-20 20:50:00,0.69604,0.69637,0.69587,0.69615,837100003.0
2006-12-20 20:55:00,0.696,0.6964,0.696,0.6961,652000001.0
2006-12-20 21:00:00,0.69616,0.6965,0.69616,0.69632,576500000.0
2006-12-20 21:05:00,0.69642,0.69642,0.69577,0.69602,520700002.0
2006-12-20 21:10:00,0.69599,0.6962,0.69585,0.69612,477499995.0
2006-12-20 21:15:00,0.69607,0.69635,0.69591,0.6963,889799998.0
2006-12-20 21:20:00,0.69633,0.69642,0.69601,0.6964,673700000.0
2006-12-20 21:25:00,0.6964,0.69655,0.69635,0.69645,596600002.0
2006-12-20 21:30:00,0.69649,0.69655,0.69634,0.6964,460700000.0
2006-12-20 21:35:00,0.6964,0.6966,0.69632,0.6965,695599994.0
2006-12-20 21:40:00,0.69655,0.69745,0.6964,0.69725,504299998.0
2006-12-20 21:45:00,0.69735,0.69735,0.69644,0.6967,328399999.0
2006-12-20 21:50:00,0.69685,0.69702,0.69652,0.69693,517299997.0
2006-12-20 21:55:00,0.69691,0.69705,0.69676,0.69699,518599999.0
2006-12-20 22:00:00,0.69688,0.69711,0.69681,0.69688,406199999.0
2006-12-20 22:05:00,0.69672,0.69705,0.69651,0.69655,458100000.0
2006-12-20 22:10:00,0.69664,0.69675,0.69562,0.69579,509799999.0
2006-12-20 22:15:00,0.69582,0.69584,0.69516,0.6953,442100001.0
2006-12-20 22:20:00,0.6953,0.69565,0.69519,0.69565,503500002.0
2006-12-20 22:25:00,0.69553,0.69563,0.69518,0.69537,526300008.0
2006-12-20 22:30:00,0.69543,0.69545,0.69515,0.69542,433699999.0
2006-12-20 22:35:00,0.69555,0.69625,0.69555,0.69625,365199999.0
2006-12-20 22:40:00,0.69616,0.69633,0.69597,0.69609,617499999.0
2006-12-20 22:45:00,0.6962,0.6964,0.69605,0.69631,729099998.0
2006-12-20 22:50:00,0.69631,0.6966,0.69598,0.6965,702599990.0
2006-12-20 22:55:00,0.69655,0.6967,0.6962,0.6962,672999999.0
2006-12-20 23:00:00,0.69633,0.69654,0.69622,0.69625,383800005.0
2006-12-20 23:05:00,0.6963,0.69664,0.69624,0.69637,396399999.0
2006-12-20 23:10:00,0.6963,0.6969,0.6963,0.6968,379600001.0
2006-12-20 23:15:00,0.69676,0.69698,0.69657,0.69693,304800001.0
2006-12-20 23:20:00,0.69695,0.69756,0.6968,0.69744,470599999.0
2006-12-20 23:25:00,0.69739,0.69755,0.69674,0.69727,449799995.0
2006-12-20 23:30:00,0.69726,0.69742,0.6969,0.69698,377100003.0
2006-12-20 23:35:00,0.69705,0.69711,0.69672,0.69697,364400000.0
2006-12-20 23:40:00,0.69709,0.69792,0.69709,0.69728,499599998.0
2006-12-20 23:45:00,0.69665,0.69665,0.6942,0.69445,438999997.0
2006-12-20 23:50:00,0.69442,0.69448,0.69395,0.69409,434400002.0
2006-12-20 23:55:00,0.6941,0.69435,0.69398,0.69424,382000000.0
2006-12-21 00:00:00,0.69437,0.69437,0.69312,0.69326,313600000.0
2006-12-21 00:05:00,0.69307,0.69307,0.69221,0.693,407800000.0
2006-12-21 00:10:00,0.69292,0.69374,0.69292,0.69354,480499998.0
2006-12-21 00:15:00,0.69346,0.69377,0.69326,0.69365,492999999.0
2006-12-21 00:20:00,0.69356,0.6941,0.69345,0.69405,356099997.0
2006-12-21 00:25:00,0.69403,0.69403,0.69334,0.69343,405500000.0
2006-12-21 00:30:00,0.69358,0.69395,0.69351,0.69395,385599998.0
2006-12-21 00:35:00,0.69386,0.69405,0.69376,0.69395,629399995.0
2006-12-21 00:40:00,0.69386,0.69432,0.69381,0.69421,325300001.0
2006-12-21 00:45:00,0.69425,0.69462,0.69425,0.69458,368300001.0
2006-12-21 00:50:00,0.69447,0.69447,0.6938,0.694,390000000.0
2006-12-21 00:55:00,0.69392,0.69424,0.69387,0.69387,456299999.0
2006-12-21 01:00:00,0.69385,0.69448,0.69385,0.69448,369199998.0
2006-12-21 01:05:00,0.6943,0.69468,0.69417,0.69468,224399999.0
2006-12-21 01:10:00,0.69466,0.69488,0.69447,0.69474,495199996.0
2006-12-21 01:15:00,0.69485,0.69491,0.69467,0.69476,256700000.0
2006-12-21 01:20:00,0.6947,0.69475,0.69437,0.69452,377100001.0
2006-12-21 01:25:00,0.69451,0.6946,0.69425,0.69447,612400002.0
2006-12-21 01:30:00,0.6946,0.69468,0.69433,0.69455,475500000.0
2006-12-21 01:35:00,0.69459,0.69485,0.69424,0.6948,298799996.0
2006-12-21 01:40:00,0.69498,0.69513,0.69477,0.6948,483299994.0
2006-12-21 01:45:00,0.6948,0.69501,0.69467,0.69496,413199996.0
2006-12-21 01:50:00,0.69501,0.69517,0.69475,0.69514,322199995.0
2006-12-21 01:55:00,0.69502,0.69553,0.69485,0.6951,480700001.0
2006-12-21 02:00:00,0.69512,0.69532,0.69506,0.69522,392499997.0
2006-12-21 02:05:00,0.69513,0.69522,0.69493,0.69493,348300000.0
2006-12-21 02:10:00,0.69498,0.69498,0.69453,0.69461,305399999.0
2006-12-21 02:15:00,0.69453,0.69466,0.69433,0.69436,412100001.0
2006-12-21 02:20:00,0.6945,0.69454,0.69385,0.69385,463999998.0
2006-12-21 02:25:00,0.69371,0.69384,0.69313,0.69322,467499997.0
2006-12-21 02:30:00,0.69338,0.69373,0.69335,0.69345,352200002.0
2006-12-21 02:35:00,0.69335,0.69345,0.69248,0.69274,524900003.0
2006-12-21 02:40:00,0.6927,0.69316,0.69265,0.69316,397399997.0
2006-12-21 02:45:00,0.6932,0.69332,0.69298,0.69305,422799997.0
2006-12-21 02:50:00,0.69309,0.6936,0.69309,0.69337,533399998.0
2006-12-21 02:55:00,0.69321,0.6938,0.69286,0.69379,382799996.0
2006-12-21 03:00:00,0.69404,0.69419,0.69387,0.69412,506900001.0
2006-12-21 03:05:00,0.69405,0.69423,0.69369,0.69386,431400004.0
2006-12-21 03:10:00,0.69393,0.69407,0.69376,0.69402,510299998.0
2006-12-21 03:15:00,0.69396,0.6941,0.69369,0.69396,409799995.0
2006-12-21 03:20:00,0.694,0.69405,0.69382,0.69382,348400000.0
2006-12-21 03:25:00,0.6937,0.69385,0.69348,0.69357,410300004.0
2006-12-21 03:30:00,0.69358,0.69378,0.69339,0.69372,395399999.0
2006-12-21 03:35:00,0.69378,0.69378,0.69365,0.6937,369800002.0
2006-12-21 03:40:00,0.69365,0.69405,0.69362,0.69388,371299996.0
2006-12-21 03:45:00,0.694,0.69504,0.69386,0.69504,456299997.0
2006-12-21 03:50:00,0.69502,0.6953,0.69495,0.6953,333800001.0
2006-12-21 03:55:00,0.6952,0.6956,0.69517,0.69542,551700003.0
2006-12-21 04:00:00,0.69552,0.69568,0.69515,0.69515,441899999.0
2006-12-21 04:05:00,0.69507,0.69518,0.69476,0.6948,441299998.0
2006-12-21 04:10:00,0.69476,0.69492,0.69467,0.69467,366799998.0
2006-12-21 04:15:00,0.69479,0.6949,0.69467,0.69485,454599996.0
2006-12-21 04:20:00,0.69481,0.69515,0.69481,0.69505,372100002.0
2006-12-21 04:25:00,0.69522,0.69534,0.69504,0.69528,501499998.0
2006-12-21 04:30:00,0.69513,0.69554,0.69513,0.69531,445899993.0
2006-12-21 04:35:00,0.69527,0.69542,0.6952,0.69535,338800000.0
2006-12-21 04:40:00,0.69535,0.69535,0.69515,0.69515,413100001.0
2006-12-21 04:45:00,0.69517,0.69525,0.69499,0.69501,627200003.0
2006-12-21 04:50:00,0.69506,0.6952,0.69472,0.69497,448300001.0
2006-12-21 04:55:00,0.69507,0.69513,0.6947,0.69503,415000001.0
2006-12-21 05:00:00,0.69502,0.69518,0.69485,0.69502,516400003.0
2006-12-21 05:05:00,0.695,0.69507,0.69485,0.69505,435700000.0
2006-12-21 05:10:00,0.695,0.69508,0.69485,0.69505,363100000.0
2006-12-21 05:15:00,0.69507,0.69507,0.69456,0.69475,437900002.0
2006-12-21 05:20:00,0.69469,0.69497,0.69462,0.69481,229799998.0
2006-12-21 05:25:00,0.69467,0.6952,0.69467,0.6952,392999999.0
2006-12-21 05:30:00,0.69517,0.69525,0.69508,0.69512,365499997.0
2006-12-21 05:35:00,0.69513,0.69521,0.6949,0.69503,505999996.0
2006-12-21 05:40:00,0.69502,0.69508,0.69485,0.69498,333999999.0
2006-12-21 05:45:00,0.69498,0.69515,0.69481,0.69515,441099999.0
2006-12-21 05:50:00,0.69511,0.69521,0.69501,0.69502,344100004.0
2006-12-21 05:55:00,0.69503,0.6952,0.69492,0.69502,385100001.0
2006-12-21 06:00:00,0.69495,0.69515,0.69483,0.69505,396599999.0
2006-12-21 06:05:00,0.69515,0.69517,0.6949,0.69505,500499996.0
2006-12-21 06:10:00,0.69504,0.69532,0.69499,0.6951,254199999.0
2006-12-21 06:15:00,0.6951,0.69517,0.69486,0.69517,417100000.0
2006-12-21 06:20:00,0.69503,0.69524,0.69488,0.6952,463299995.0
2006-12-21 06:25:00,0.69519,0.69526,0.69512,0.69525,435500001.0
2006-12-21 06:30:00,0.69521,0.6953,0.69505,0.69517,384999999.0
2006-12-21 06:35:00,0.69515,0.6953,0.6951,0.69525,299700001.0
2006-12-21 06:40:00,0.69517,0.69525,0.69493,0.69521,427500004.0
2006-12-21 06:45:00,0.69512,0.69527,0.69511,0.6952,342800003.0
2006-12-21 06:50:00,0.69523,0.69533,0.69509,0.6953,349899999.0
2006-12-21 06:55:00,0.6953,0.6954,0.69507,0.69525,417900002.0
2006-12-21 07:00:00,0.69511,0.69558,0.69505,0.69521,396199999.0
2006-12-21 07:05:00,0.69521,0.69542,0.69496,0.69522,423100001.0
2006-12-21 07:10:00,0.69525,0.69525,0.69495,0.69519,348199998.0
2006-12-21 07:15:00,0.69513,0.69522,0.69497,0.69511,296900002.0
2006-12-21 07:20:00,0.69525,0.69535,0.69503,0.69503,285900002.0
2006-12-21 07:25:00,0.6952,0.69536,0.69512,0.69521,457100001.0
2006-12-21 07:30:00,0.69515,0.69532,0.69495,0.69525,391299998.0
2006-12-21 07:35:00,0.69515,0.69536,0.6951,0.69527,471299998.0
2006-12-21 07:40:00,0.69515,0.6953,0.69505,0.69518,350399996.0
2006-12-21 07:45:00,0.69518,0.69521,0.69492,0.69507,494200007.0
2006-12-21 07:50:00,0.69502,0.69523,0.69486,0.69516,513399994.0
2006-12-21 07:55:00,0.69518,0.69526,0.69509,0.69524,234099997.0
2006-12-21 08:00:00,0.69509,0.6959,0.69509,0.69572,398699996.0
2006-12-21 08:05:00,0.69559,0.69599,0.69535,0.69567,556199997.0
2006-12-21 08:10:00,0.69578,0.69631,0.6956,0.69631,305100000.0
2006-12-21 08:15:00,0.69634,0.69666,0.6962,0.69625,556199995.0
2006-12-21 08:20:00,0.69641,0.69642,0.69607,0.69642,292199996.0
2006-12-21 08:25:00,0.69635,0.69639,0.69619,0.6963,379299998.0
2006-12-21 08:30:00,0.69645,0.69645,0.69571,0.69577,328399997.0
2006-12-21 08:35:00,0.69573,0.69611,0.69546,0.69553,300400003.0
2006-12-21 08:40:00,0.69555,0.69565,0.69502,0.69502,206000001.0
2006-12-21 08:45:00,0.6949,0.6949,0.69454,0.6946,396000002.0
2006-12-21 08:50:00,0.69461,0.69474,0.6941,0.6941,424500005.0
2006-12-21 08:55:00,0.69415,0.69433,0.69378,0.69433,415499999.0
2006-12-21 09:00:00,0.69428,0.69461,0.69393,0.69413,457300003.0
2006-12-21 09:05:00,0.69403,0.69438,0.69398,0.6941,527700002.0
2006-12-21 09:10:00,0.69401,0.69401,0.6934,0.6935,320399999.0
2006-12-21 09:15:00,0.69348,0.69391,0.69341,0.69381,448300000.0
2006-12-21 09:20:00,0.69374,0.69376,0.69292,0.69315,424199998.0
2006-12-21 09:25:00,0.69324,0.69342,0.69284,0.69306,501100002.0
2006-12-21 09:30:00,0.6931,0.69364,0.69288,0.69341,340400001.0
2006-12-21 09:35:00,0.69342,0.6937,0.69342,0.69343,484199997.0
2006-12-21 09:40:00,0.69352,0.6941,0.69343,0.6941,443200000.0
2006-12-21 09:45:00,0.69409,0.69492,0.69409,0.69466,292199996.0
2006-12-21 09:50:00,0.69455,0.69504,0.69449,0.69504,313700001.0
2006-12-21 09:55:00,0.69497,0.69516,0.69469,0.69488,278299998.0
2006-12-21 10:00:00,0.6948,0.6949,0.6947,0.69481,471299998.0
2006-12-21 10:05:00,0.69485,0.69497,0.69444,0.69472,474300002.0
2006-12-21 10:10:00,0.69472,0.69481,0.69441,0.69468,317899997.0
2006-12-21 10:15:00,0.69468,0.6951,0.69449,0.69507,485100002.0
2006-12-21 10:20:00,0.69514,0.69543,0.69506,0.69543,364100001.0
2006-12-21 10:25:00,0.69537,0.69565,0.69527,0.69552,311700002.0
2006-12-21 10:30:00,0.69545,0.69574,0.69545,0.69574,360500000.0
2006-12-21 10:35:00,0.69568,0.69615,0.69563,0.69594,396299999.0
2006-12-21 10:40:00,0.69598,0.69632,0.69582,0.69619,445300003.0
2006-12-21 10:45:00,0.69626,0.69628,0.69587,0.69587,565400004.0
2006-12-21 10:50:00,0.69596,0.69596,0.69551,0.69587,436299999.0
2006-12-21 10:55:00,0.6958,0.69592,0.69554,0.69554,373800001.0
2006-12-21 11:00:00,0.69545,0.69583,0.6953,0.69562,508599998.0
2006-12-21 11:05:00,0.69577,0.69583,0.69567,0.69582,366399996.0
2006-12-21 11:10:00,0.69579,0.69583,0.6955,0.69561,597599999.0
2006-12-21 11:15:00,0.69582,0.69586,0.69559,0.69582,573300001.0
2006-12-21 11:20:00,0.6958,0.69585,0.69561,0.69572,415299998.0
2006-12-21 11:25:00,0.69567,0.69567,0.69522,0.69525,383599998.0
2006-12-21 11:30:00,0.69532,0.69548,0.6952,0.69523,469399997.0
2006-12-21 11:35:00,0.69533,0.69568,0.69519,0.69565,437000002.0
2006-12-21 11:40:00,0.69559,0.69574,0.69545,0.69566,429000002.0
2006-12-21 11:45:00,0.69566,0.6957,0.69543,0.69553,420700000.0
2006-12-21 11:50:00,0.69554,0.69564,0.69545,0.69561,371999999.0
2006-12-21 11:55:00,0.69566,0.69594,0.69566,0.69587,391900004.0
2006-12-21 12:00:00,0.69585,0.69637,0.6958,0.69616,503500002.0
2006-12-21 12:05:00,0.69628,0.69642,0.69612,0.69642,467500002.0
2006-12-21 12:10:00,0.69637,0.6964,0.69591,0.69598,458399994.0
2006-12-21 12:15:00,0.69592,0.69601,0.69502,0.69502,362400001.0
2006-12-21 12:20:00,0.695,0.69524,0.69488,0.6951,496099996.0
2006-12-21 12:25:00,0.69508,0.69513,0.69478,0.69491,503599997.0
2006-12-21 12:30:00,0.69482,0.69482,0.69409,0.69422,601800005.0
2006-12-21 12:35:00,0.69432,0.69473,0.69422,0.69439,494399996.0
2006-12-21 12:40:00,0.69438,0.69452,0.69416,0.69433,375400001.0
2006-12-21 12:45:00,0.69439,0.69469,0.6941,0.69415,419899996.0
2006-12-21 12:50:00,0.69404,0.69427,0.69379,0.69418,478000002.0
2006-12-21 12:55:00,0.69408,0.69484,0.69408,0.69481,622000003.0
2006-12-21 13:00:00,0.69487,0.69508,0.6946,0.69475,381399999.0
2006-12-21 13:05:00,0.69478,0.69481,0.69429,0.69439,441699998.0
2006-12-21 13:10:00,0.69445,0.69455,0.6943,0.69437,566599997.0
2006-12-21 13:15:00,0.69443,0.69449,0.69423,0.69439,342600002.0
2006-12-21 13:20:00,0.69448,0.69475,0.69441,0.6945,505199997.0
2006-12-21 13:25:00,0.69465,0.69474,0.6944,0.69462,581100001.0
2006-12-21 13:30:00,0.6945,0.69468,0.69443,0.6945,379300000.0
2006-12-21 13:35:00,0.6945,0.69476,0.69435,0.6947,421399999.0
2006-12-21 13:40:00,0.69465,0.69465,0.69428,0.69435,534899996.0
2006-12-21 13:45:00,0.69433,0.69469,0.69433,0.69467,320099995.0
2006-12-21 13:50:00,0.6947,0.69473,0.69443,0.69473,460999999.0
2006-12-21 13:55:00,0.69475,0.69498,0.69465,0.69485,319800001.0
2006-12-21 14:00:00,0.69488,0.69504,0.69459,0.69504,452599999.0
2006-12-21 14:05:00,0.69503,0.69517,0.69494,0.69504,447099997.0
2006-12-21 14:10:00,0.69507,0.69512,0.69487,0.69498,354499999.0
2006-12-21 14:15:00,0.695,0.69504,0.69481,0.69495,404500001.0
2006-12-21 14:20:00,0.6949,0.69504,0.69477,0.69489,676200001.0
2006-12-21 14:25:00,0.69494,0.69515,0.69481,0.6951,466600000.0
2006-12-21 14:30:00,0.69515,0.69518,0.69469,0.69486,415700001.0
2006-12-21 14:35:00,0.69478,0.69511,0.69478,0.69502,474900004.0
2006-12-21 14:40:00,0.69502,0.69522,0.69487,0.6951,404000001.0
2006-12-21 14:45:00,0.69515,0.69538,0.69504,0.69537,516200002.0
2006-12-21 14:50:00,0.69556,0.69588,0.69508,0.69562,340699999.0
2006-12-21 14:55:00,0.6955,0.69564,0.69532,0.69544,445600001.0
2006-12-21 15:00:00,0.69544,0.69555,0.6953,0.69549,561099998.0
2006-12-21 15:05:00,0.69543,0.69562,0.69534,0.69545,573000000.0
2006-12-21 15:10:00,0.69551,0.69557,0.69502,0.6952,322300001.0
2006-12-21 15:15:00,0.69528,0.69539,0.69488,0.69519,401100002.0
2006-12-21 15:20:00,0.69535,0.69573,0.69526,0.69559,427600003.0
2006-12-21 15:25:00,0.69567,0.69567,0.69486,0.69495,561999998.0
2006-12-21 15:30:00,0.69507,0.69551,0.69507,0.69537,415199995.0
2006-12-21 15:35:00,0.69531,0.69536,0.69414,0.69418,410700001.0
2006-12-21 15:40:00,0.69422,0.69515,0.69379,0.69382,345099997.0
2006-12-21 15:45:00,0.69376,0.69411,0.69347,0.69375,506100002.0
2006-12-21 15:50:00,0.69399,0.69512,0.69393,0.69496,397200000.0
2006-12-21 15:55:00,0.69492,0.69534,0.69454,0.69457,537100001.0
2006-12-21 16:00:00,0.69445,0.6945,0.69396,0.69412,390299994.0
2006-12-21 16:05:00,0.69404,0.69415,0.69397,0.69407,320900001.0
2006-12-21 16:10:00,0.69395,0.69427,0.69395,0.69416,380600002.0
2006-12-21 16:15:00,0.69418,0.69452,0.69403,0.69415,446599999.0
2006-12-21 16:20:00,0.69422,0.69437,0.69409,0.69422,426700003.0
2006-12-21 16:25:00,0.69413,0.69433,0.69399,0.69416,424099999.0
2006-12-21 16:30:00,0.69419,0.69436,0.69377,0.69377,577400004.0
2006-12-21 16:35:00,0.69378,0.694,0.69363,0.69368,397899999.0
2006-12-21 16:40:00,0.69368,0.69376,0.69345,0.69345,407100001.0
2006-12-21 16:45:00,0.69358,0.69396,0.69358,0.69388,438200000.0
2006-12-21 16:50:00,0.69397,0.69403,0.69347,0.69365,430300001.0
2006-12-21 16:55:00,0.69373,0.69415,0.69353,0.69367,570499995.0
2006-12-21 17:00:00,0.6937,0.69372,0.69324,0.69356,463900001.0
2006-12-21 17:05:00,0.69349,0.69349,0.69276,0.69321,466300002.0
2006-12-21 17:10:00,0.69334,0.69376,0.69334,0.69356,451600000.0
2006-12-21 17:15:00,0.69355,0.69374,0.69345,0.69353,332099996.0
2006-12-21 17:20:00,0.69364,0.69365,0.69315,0.69331,595300000.0
2006-12-21 17:25:00,0.69322,0.69339,0.69313,0.69333,483899995.0
2006-12-21 17:30:00,0.69334,0.6935,0.69323,0.6934,395900001.0
2006-12-21 17:35:00,0.69339,0.69386,0.69339,0.69386,321799999.0
2006-12-21 17:40:00,0.69375,0.69385,0.69354,0.69372,349199999.0
2006-12-21 17:45:00,0.69373,0.69376,0.69341,0.69375,344200003.0
2006-12-21 17:50:00,0.69369,0.6943,0.69367,0.69427,410400001.0
2006-12-21 17:55:00,0.69422,0.69455,0.69422,0.69427,578100001.0
2006-12-21 18:00:00,0.69422,0.69442,0.69396,0.69437,695799998.0
2006-12-21 18:05:00,0.69444,0.69492,0.6943,0.6947,1006499999.0
2006-12-21 18:10:00,0.69468,0.69477,0.69445,0.69462,373600000.0
2006-12-21 18:15:00,0.6946,0.69526,0.6946,0.695,1140699993.0
2006-12-21 18:20:00,0.69498,0.69515,0.69491,0.69505,927299998.0
2006-12-21 18:25:00,0.69486,0.69543,0.69472,0.69543,920899999.0
2006-12-21 18:30:00,0.69541,0.69541,0.69489,0.69522,657599994.0
2006-12-21 18:35:00,0.69513,0.6952,0.69479,0.69515,923300002.0
2006-12-21 18:40:00,0.6951,0.69647,0.69507,0.69638,1286800007.0
2006-12-21 18:45:00,0.69643,0.69649,0.69619,0.69619,1070200000.0
2006-12-21 18:50:00,0.69613,0.69613,0.69586,0.69598,494500000.0
2006-12-21 18:55:00,0.69607,0.69637,0.69583,0.696,630700001.0
2006-12-21 19:00:00,0.696,0.69625,0.69577,0.69577,614299998.0
2006-12-21 19:05:00,0.69576,0.69576,0.69507,0.69522,690799998.0
2006-12-21 19:10:00,0.6953,0.69532,0.69494,0.6952,475499999.0
2006-12-21 19:15:00,0.69522,0.69551,0.69498,0.69544,471300004.0
2006-12-21 19:20:00,0.69551,0.69573,0.69543,0.6955,544300002.0
2006-12-21 19:25:00,0.69555,0.6956,0.69505,0.69515,565299998.0
2006-12-21 19:30:00,0.69521,0.69543,0.69506,0.69537,437900000.0
2006-12-21 19:35:00,0.69537,0.69546,0.69493,0.69493,652799999.0
2006-12-21 19:40:00,0.69496,0.6951,0.69477,0.69488,467199999.0
2006-12-21 19:45:00,0.69489,0.695,0.69467,0.69467,402299999.0
2006-12-21 19:50:00,0.69476,0.69516,0.69467,0.69489,713700001.0
2006-12-21 19:55:00,0.69481,0.69509,0.69467,0.69488,970400002.0
2006-12-21 20:00:00,0.69487,0.69527,0.69485,0.69518,751099993.0
2006-12-21 20:05:00,0.6952,0.69543,0.69471,0.69501,784200004.0
2006-12-21 20:10:00,0.69504,0.6955,0.69504,0.6955,497099997.0
2006-12-21 20:15:00,0.6954,0.69554,0.69528,0.69545,880899997.0
2006-12-21 20:20:00,0.69546,0.69573,0.6953,0.69573,571700000.0
2006-12-21 20:25:00,0.69575,0.69578,0.69514,0.69534,474700000.0
2006-12-21 20:30:00,0.69534,0.69567,0.69519,0.69555,783899998.0
2006-12-21 20:35:00,0.69555,0.69573,0.6954,0.69555,654699999.0
2006-12-21 20:40:00,0.69551,0.69564,0.69545,0.69555,542399999.0
2006-12-21 20:45:00,0.69554,0.69599,0.69551,0.69565,352199999.0
2006-12-21 20:50:00,0.69566,0.69572,0.69546,0.69558,868699999.0
2006-12-21 20:55:00,0.69549,0.69575,0.69531,0.6955,612400001.0
2006-12-21 21:00:00,0.69553,0.69568,0.69544,0.69544,640999999.0
2006-12-21 21:05:00,0.69558,0.6958,0.69547,0.69565,610900000.0
2006-12-21 21:10:00,0.69561,0.69572,0.69536,0.6955,412799998.0
2006-12-21 21:15:00,0.69549,0.69564,0.69527,0.69539,794199997.0
2006-12-21 21:20:00,0.69545,0.69552,0.6953,0.69543,661100004.0
2006-12-21 21:25:00,0.69539,0.69553,0.69513,0.69524,466599999.0
2006-12-21 21:30:00,0.69535,0.69546,0.69515,0.69522,461700000.0
2006-12-21 21:35:00,0.69522,0.69546,0.69517,0.69546,690200001.0
2006-12-21 21:40:00,0.69555,0.6956,0.69524,0.69524,439800000.0
2006-12-21 21:45:00,0.69542,0.6957,0.69541,0.6955,430599998.0
2006-12-21 21:50:00,0.69549,0.69582,0.69524,0.69524,397999999.0
2006-12-21 21:55:00,0.69526,0.69565,0.69526,0.69557,454500000.0
2006-12-21 22:00:00,0.69546,0.69603,0.69535,0.6959,459899995.0
2006-12-21 22:05:00,0.69585,0.69607,0.69573,0.69592,517799998.0
2006-12-21 22:10:00,0.69589,0.69604,0.6957,0.69584,527800001.0
2006-12-21 22:15:00,0.69585,0.69607,0.69572,0.69598,536000004.0
2006-12-21 22:20:00,0.69604,0.69608,0.69557,0.69586,564100006.0
2006-12-21 22:25:00,0.69573,0.69605,0.69555,0.69602,347299998.0
2006-12-21 22:30:00,0.69582,0.69582,0.69517,0.69544,545699999.0
2006-12-21 22:35:00,0.69554,0.6956,0.69525,0.69554,563899996.0
2006-12-21 22:40:00,0.6955,0.69578,0.69533,0.69562,565199999.0
2006-12-21 22:45:00,0.69565,0.69574,0.69524,0.69567,510699996.0
2006-12-21 22:50:00,0.69565,0.69583,0.69531,0.69544,668000000.0
2006-12-21 22:55:00,0.69539,0.69578,0.69525,0.6955,672800003.0
2006-12-21 23:00:00,0.6956,0.69617,0.69536,0.69595,365900000.0
2006-12-21 23:05:00,0.696,0.6961,0.69586,0.69598,420099997.0
2006-12-21 23:10:00,0.6959,0.6961,0.6959,0.69592,328200002.0
2006-12-21 23:15:00,0.69596,0.69612,0.69562,0.69585,403000004.0
2006-12-21 23:20:00,0.69599,0.6961,0.69553,0.6956,397900000.0
2006-12-21 23:25:00,0.69557,0.69581,0.6954,0.69563,410900000.0
2006-12-21 23:30:00,0.69555,0.69576,0.69548,0.69576,366499997.0
2006-12-21 23:35:00,0.69582,0.6959,0.69568,0.69578,445799996.0
2006-12-21 23:40:00,0.69581,0.69613,0.69574,0.69613,367100000.0
2006-12-21 23:45:00,0.69612,0.69618,0.69582,0.69598,375499999.0
2006-12-21 23:50:00,0.69592,0.69613,0.69588,0.69607,292300000.0
2006-12-21 23:55:00,0.69607,0.69616,0.69587,0.69607,539699994.0
2006-12-22 00:00:00,0.69632,0.69632,0.69603,0.69603,386599995.0
2006-12-22 00:05:00,0.69592,0.69628,0.69592,0.69628,414599994.0
2006-12-22 00:10:00,0.6961,0.69644,0.6961,0.69636,366500000.0
2006-12-22 00:15:00,0.69637,0.69668,0.69624,0.69662,434999999.0
2006-12-22 00:20:00,0.69657,0.69657,0.69615,0.69615,492400002.0
2006-12-22 00:25:00,0.69623,0.69642,0.69605,0.69632,408799997.0
2006-12-22 00:30:00,0.69635,0.69638,0.69604,0.69632,413999999.0
2006-12-22 00:35:00,0.69632,0.69648,0.69604,0.69632,505099999.0
2006-12-22 00:40:00,0.69625,0.69634,0.69608,0.69618,444200002.0
2006-12-22 00:45:00,0.69616,0.69639,0.69609,0.6962,314000000.0
2006-12-22 00:50:00,0.69617,0.69632,0.69603,0.69632,363599999.0
2006-12-22 00:55:00,0.6963,0.69635,0.69619,0.69622,353399998.0
2006-12-22 01:00:00,0.69615,0.69625,0.69603,0.6962,247400001.0
2006-12-22 01:05:00,0.69618,0.69648,0.69618,0.69642,220800001.0
2006-12-22 01:10:00,0.69637,0.69652,0.69632,0.69646,325799998.0
2006-12-22 01:15:00,0.69655,0.69686,0.69639,0.6968,335400000.0
2006-12-22 01:20:00,0.69676,0.69676,0.69628,0.69645,312900001.0
2006-12-22 01:25:00,0.69635,0.69653,0.69619,0.69637,443400003.0
2006-12-22 01:30:00,0.69648,0.69671,0.69641,0.69666,334400000.0
2006-12-22 01:35:00,0.69661,0.69665,0.69647,0.69647,441700002.0
2006-12-22 01:40:00,0.69666,0.69699,0.69654,0.69685,384599998.0
2006-12-22 01:45:00,0.69665,0.69701,0.69657,0.69691,496500002.0
2006-12-22 01:50:00,0.69708,0.69715,0.69676,0.69701,307200002.0
2006-12-22 01:55:00,0.69697,0.69708,0.69669,0.69687,367100002.0
2006-12-22 02:00:00,0.69685,0.69736,0.69685,0.69735,467099996.0
2006-12-22 02:05:00,0.69724,0.69724,0.69696,0.69696,313599996.0
2006-12-22 02:10:00,0.697,0.69707,0.6968,0.69695,373800002.0
2006-12-22 02:15:00,0.69695,0.69707,0.69679,0.6969,305499997.0
2006-12-22 02:20:00,0.69704,0.69746,0.69692,0.69692,443000000.0
2006-12-22 02:25:00,0.69695,0.69695,0.69635,0.69645,554699999.0
2006-12-22 02:30:00,0.69643,0.69643,0.69606,0.69623,477200010.0
2006-12-22 02:35:00,0.69598,0.69645,0.69593,0.69635,342200000.0
2006-12-22 02:40:00,0.6963,0.69651,0.6961,0.69631,406200003.0
2006-12-22 02:45:00,0.69632,0.69688,0.69632,0.69675,275199999.0
2006-12-22 02:50:00,0.69678,0.69707,0.69657,0.69706,493999997.0
2006-12-22 02:55:00,0.69703,0.69712,0.69686,0.69696,493999992.0
2006-12-22 03:00:00,0.69698,0.69714,0.69652,0.69691,455399996.0
2006-12-22 03:05:00,0.69687,0.69727,0.69663,0.69719,628600005.0
2006-12-22 03:10:00,0.69711,0.69725,0.697,0.69715,270199999.0
2006-12-22 03:15:00,0.69718,0.6976,0.69716,0.69739,503399998.0
2006-12-22 03:20:00,0.69739,0.69747,0.69726,0.69742,370499995.0
2006-12-22 03:25:00,0.69745,0.69745,0.69724,0.69745,326299997.0
2006-12-22 03:30:00,0.69743,0.69748,0.69728,0.69735,360400002.0
2006-12-22 03:35:00,0.69747,0.69751,0.69714,0.69714,466700000.0
2006-12-22 03:40:00,0.69714,0.69729,0.69687,0.69695,545099998.0
2006-12-22 03:45:00,0.6971,0.69719,0.6969,0.69716,465699998.0
2006-12-22 03:50:00,0.69714,0.69725,0.69702,0.69725,395500000.0
2006-12-22 03:55:00,0.69712,0.69728,0.69699,0.69714,412099997.0
2006-12-22 04:00:00,0.6971,0.69713,0.6969,0.69692,329300001.0
2006-12-22 04:05:00,0.69692,0.69724,0.69692,0.69702,431199993.0
2006-12-22 04:10:00,0.6969,0.69705,0.69679,0.69679,397500001.0
2006-12-22 04:15:00,0.6968,0.69704,0.6968,0.69692,402399999.0
2006-12-22 04:20:00,0.6969,0.69713,0.6968,0.69685,471400004.0
2006-12-22 04:25:00,0.69704,0.69705,0.6968,0.69694,339199997.0
2006-12-22 04:30:00,0.69697,0.69703,0.69685,0.69694,385999999.0
2006-12-22 04:35:00,0.69697,0.6971,0.69687,0.69705,399300002.0
2006-12-22 04:40:00,0.69705,0.6971,0.69688,0.69695,380399998.0
2006-12-22 04:45:00,0.69696,0.69705,0.69688,0.69698,513300001.0
2006-12-22 04:50:00,0.69707,0.69707,0.6969,0.69703,254599997.0
2006-12-22 04:55:00,0.69703,0.69721,0.69686,0.69714,450799999.0
2006-12-22 05:00:00,0.69715,0.69728,0.69695,0.69712,460099998.0
2006-12-22 05:05:00,0.69701,0.69727,0.69697,0.69724,381400001.0
2006-12-22 05:10:00,0.69715,0.69722,0.69698,0.69718,349499999.0
2006-12-22 05:15:00,0.69711,0.69714,0.69665,0.69683,463999998.0
2006-12-22 05:20:00,0.69687,0.69705,0.69662,0.697,260799999.0
2006-12-22 05:25:00,0.6969,0.69711,0.69682,0.69711,336399999.0
2006-12-22 05:30:00,0.69705,0.69712,0.69689,0.69712,314100000.0
2006-12-22 05:35:00,0.69721,0.69732,0.6969,0.69723,493900001.0
2006-12-22 05:40:00,0.69722,0.69724,0.69704,0.69718,394500000.0
2006-12-22 05:45:00,0.69717,0.69718,0.69663,0.69685,260700000.0
2006-12-22 05:50:00,0.6968,0.6969,0.6966,0.69673,383200000.0
2006-12-22 05:55:00,0.6967,0.69675,0.6965,0.69665,336599997.0
2006-12-22 06:00:00,0.69653,0.69672,0.6964,0.69662,286100000.0
2006-12-22 06:05:00,0.69671,0.69679,0.69646,0.69663,392899997.0
2006-12-22 06:10:00,0.69664,0.69679,0.69644,0.69654,382100001.0
2006-12-22 06:15:00,0.69652,0.6966,0.69618,0.69627,384300003.0
2006-12-22 06:20:00,0.69628,0.69645,0.69617,0.6964,352600000.0
2006-12-22 06:25:00,0.6964,0.69661,0.69635,0.69661,399099999.0
2006-12-22 06:30:00,0.69655,0.69703,0.69655,0.6969,417599996.0
2006-12-22 06:35:00,0.69692,0.69725,0.69671,0.69717,344899999.0
2006-12-22 06:40:00,0.69707,0.69725,0.69705,0.69717,469499994.0
2006-12-22 06:45:00,0.69712,0.69758,0.69712,0.69741,397299996.0
2006-12-22 06:50:00,0.69757,0.69757,0.69729,0.69743,420499999.0
2006-12-22 06:55:00,0.69747,0.69755,0.69733,0.69755,427000001.0
2006-12-22 07:00:00,0.69749,0.69826,0.69749,0.69815,434900001.0
2006-12-22 07:05:00,0.69813,0.69826,0.69776,0.69819,498799998.0
2006-12-22 07:10:00,0.69817,0.69817,0.69775,0.69817,279699998.0
2006-12-22 07:15:00,0.69813,0.69815,0.69758,0.69778,437600004.0
2006-12-22 07:20:00,0.69788,0.69802,0.69764,0.69764,354699999.0
2006-12-22 07:25:00,0.6978,0.69785,0.69743,0.69743,430799998.0
2006-12-22 07:30:00,0.6974,0.69787,0.69736,0.6978,468100001.0
2006-12-22 07:35:00,0.69765,0.69781,0.69765,0.69776,484300002.0
2006-12-22 07:40:00,0.69777,0.69798,0.6977,0.6979,408300002.0
2006-12-22 07:45:00,0.69788,0.69812,0.69775,0.69807,432700001.0
2006-12-22 07:50:00,0.698,0.69814,0.6977,0.69791,556699994.0
2006-12-22 07:55:00,0.69799,0.69821,0.69792,0.69795,345000000.0
2006-12-22 08:00:00,0.69778,0.69815,0.69778,0.6981,383800002.0
2006-12-22 08:05:00,0.69813,0.69822,0.69784,0.69803,641599999.0
2006-12-22 08:10:00,0.6981,0.6983,0.698,0.69811,316100001.0
2006-12-22 08:15:00,0.69814,0.69832,0.69802,0.69813,418999999.0
2006-12-22 08:20:00,0.69823,0.69823,0.69775,0.69815,459000001.0
2006-12-22 08:25:00,0.69806,0.69813,0.69775,0.69785,409899994.0
2006-12-22 08:30:00,0.69785,0.69798,0.69774,0.69787,303599998.0
2006-12-22 08:35:00,0.69778,0.69792,0.69772,0.6978,235900001.0
2006-12-22 08:40:00,0.69777,0.69805,0.69777,0.69785,359999999.0
2006-12-22 08:45:00,0.69791,0.69793,0.69758,0.69758,345300001.0
2006-12-22 08:50:00,0.69758,0.69778,0.69745,0.69751,461099996.0
2006-12-22 08:55:00,0.69755,0.69772,0.69743,0.6975,326999996.0
2006-12-22 09:00:00,0.6974,0.69758,0.6972,0.69758,533400002.0
2006-12-22 09:05:00,0.69754,0.69771,0.69735,0.69758,469999999.0
2006-12-22 09:10:00,0.6975,0.69765,0.69735,0.69748,409000002.0
2006-12-22 09:15:00,0.69739,0.69783,0.69731,0.69768,394199997.0
2006-12-22 09:20:00,0.6976,0.69791,0.69755,0.69762,343499995.0
2006-12-22 09:25:00,0.69778,0.69791,0.69726,0.69754,405599997.0
2006-12-22 09:30:00,0.69756,0.69764,0.69738,0.69764,329799997.0
2006-12-22 09:35:00,0.6976,0.6977,0.69727,0.69745,357999997.0
2006-12-22 09:40:00,0.69745,0.69765,0.69736,0.69736,378200003.0
2006-12-22 09:45:00,0.69731,0.6976,0.69724,0.69744,343399999.0
2006-12-22 09:50:00,0.69736,0.69754,0.6973,0.69744,256699998.0
2006-12-22 09:55:00,0.69737,0.69761,0.69722,0.69752,322300000.0
2006-12-22 10:00:00,0.69744,0.69744,0.69715,0.69716,474600002.0
2006-12-22 10:05:00,0.69714,0.69753,0.69691,0.69753,374700000.0
2006-12-22 10:10:00,0.69742,0.69765,0.69731,0.69762,295500000.0
2006-12-22 10:15:00,0.69755,0.69833,0.69728,0.69825,464299998.0
2006-12-22 10:20:00,0.69849,0.69967,0.69849,0.69881,409900000.0
2006-12-22 10:25:00,0.69879,0.69968,0.69868,0.6996,517200000.0
2006-12-22 10:30:00,0.69961,0.70025,0.69942,0.7,433999996.0
2006-12-22 10:35:00,0.69992,0.69996,0.69941,0.69953,597999998.0
2006-12-22 10:40:00,0.6996,0.6996,0.69936,0.69946,471200003.0
2006-12-22 10:45:00,0.69952,0.69972,0.69936,0.69936,602400003.0
2006-12-22 10:50:00,0.69942,0.69959,0.69912,0.69952,347199998.0
2006-12-22 10:55:00,0.69967,0.69969,0.69911,0.69923,301399999.0
2006-12-22 11:00:00,0.69922,0.69923,0.69805,0.69853,579500002.0
2006-12-22 11:05:00,0.69872,0.69879,0.69847,0.69863,433099999.0
2006-12-22 11:10:00,0.69868,0.69892,0.69851,0.69888,434100001.0
2006-12-22 11:15:00,0.69893,0.6995,0.69878,0.6995,594099994.0
2006-12-22 11:20:00,0.69946,0.69959,0.69933,0.69941,391600000.0
2006-12-22 11:25:00,0.69929,0.69937,0.69917,0.69925,491199998.0
2006-12-22 11:30:00,0.69926,0.6993,0.6991,0.69929,388399997.0
2006-12-22 11:35:00,0.69936,0.69942,0.69914,0.69919,471200001.0
2006-12-22 11:40:00,0.69915,0.69933,0.69915,0.69922,441199997.0
2006-12-22 11:45:00,0.69925,0.69937,0.69913,0.69933,403900000.0
2006-12-22 11:50:00,0.69935,0.6994,0.69893,0.69902,425899999.0
2006-12-22 11:55:00,0.699,0.69919,0.69893,0.69913,352100000.0
2006-12-22 12:00:00,0.69913,0.69941,0.69905,0.69915,441899998.0
2006-12-22 12:05:00,0.69913,0.69931,0.69903,0.69925,473599998.0
2006-12-22 12:10:00,0.6992,0.69944,0.69914,0.69928,276399999.0
2006-12-22 12:15:00,0.69936,0.69968,0.69922,0.69945,377099999.0
2006-12-22 12:20:00,0.6995,0.6997,0.69935,0.69955,523599991.0
2006-12-22 12:25:00,0.69945,0.69945,0.69922,0.69938,384599999.0
2006-12-22 12:30:00,0.69935,0.69949,0.69922,0.69937,394999999.0
2006-12-22 12:35:00,0.69939,0.69945,0.69915,0.69945,436599999.0
2006-12-22 12:40:00,0.6994,0.6996,0.69922,0.69958,302999998.0
2006-12-22 12:45:00,0.69954,0.69961,0.69939,0.6995,253999998.0
2006-12-22 12:50:00,0.69945,0.69959,0.69913,0.69938,512899998.0
2006-12-22 12:55:00,0.69946,0.69968,0.69907,0.69907,389099998.0
2006-12-22 13:00:00,0.69912,0.6995,0.69912,0.69946,383999998.0
2006-12-22 13:05:00,0.69942,0.69948,0.69896,0.69925,441500002.0
2006-12-22 13:10:00,0.69931,0.69941,0.69883,0.69887,458699997.0
2006-12-22 13:15:00,0.69895,0.69928,0.69871,0.69914,393100002.0
2006-12-22 13:20:00,0.69913,0.69915,0.69867,0.69867,452499998.0
2006-12-22 13:25:00,0.69915,0.69927,0.6989,0.69922,526599995.0
2006-12-22 13:30:00,0.69907,0.69925,0.69898,0.6992,386899998.0
2006-12-22 13:35:00,0.69922,0.69924,0.699,0.6991,482499994.0
2006-12-22 13:40:00,0.69912,0.69932,0.69894,0.69925,565000003.0
2006-12-22 13:45:00,0.6992,0.6992,0.69896,0.69896,424800002.0
2006-12-22 13:50:00,0.699,0.69915,0.6989,0.69915,459200000.0
2006-12-22 13:55:00,0.69909,0.69915,0.69885,0.69891,287199996.0
2006-12-22 14:00:00,0.6989,0.69937,0.69872,0.69937,345499999.0
2006-12-22 14:05:00,0.69935,0.6994,0.69888,0.69888,479299999.0
2006-12-22 14:10:00,0.69904,0.69964,0.6987,0.69942,380599999.0
2006-12-22 14:15:00,0.69944,0.69981,0.69936,0.69973,347800001.0
2006-12-22 14:20:00,0.69968,0.69974,0.69946,0.69957,330200000.0
2006-12-22 14:25:00,0.69958,0.6997,0.6993,0.6994,350099998.0
2006-12-22 14:30:00,0.69947,0.69955,0.69889,0.69893,388800004.0
2006-12-22 14:35:00,0.69879,0.69909,0.69874,0.69904,411199996.0
2006-12-22 14:40:00,0.699,0.69901,0.69825,0.69859,467300004.0
2006-12-22 14:45:00,0.69848,0.69857,0.69819,0.69824,436100007.0
2006-12-22 14:50:00,0.69827,0.69848,0.69819,0.69839,264800001.0
2006-12-22 14:55:00,0.69828,0.69863,0.69828,0.69855,370600000.0
2006-12-22 15:00:00,0.69857,0.69869,0.69841,0.69855,378000003.0
2006-12-22 15:05:00,0.69846,0.6986,0.69821,0.69838,481099997.0
2006-12-22 15:10:00,0.69842,0.69843,0.69804,0.6982,367400000.0
2006-12-22 15:15:00,0.69823,0.69837,0.69812,0.69835,525099999.0
2006-12-22 15:20:00,0.69838,0.69848,0.6983,0.6984,554200000.0
2006-12-22 15:25:00,0.69842,0.69845,0.69799,0.69799,472999999.0
2006-12-22 15:30:00,0.69794,0.69851,0.69794,0.69849,295000001.0
2006-12-22 15:35:00,0.69863,0.69953,0.69863,0.69953,490700001.0
2006-12-22 15:40:00,0.69975,0.70091,0.69969,0.7009,402099998.0
2006-12-22 15:45:00,0.7008,0.70099,0.70051,0.70086,472199999.0
2006-12-22 15:50:00,0.70076,0.70076,0.70027,0.70033,517399997.0
2006-12-22 15:55:00,0.70037,0.70058,0.70006,0.70032,447900003.0
2006-12-22 16:00:00,0.70025,0.70033,0.70005,0.70015,397000001.0
2006-12-22 16:05:00,0.70015,0.70015,0.69956,0.69969,460499994.0
2006-12-22 16:10:00,0.6997,0.70014,0.69949,0.70006,314399998.0
2006-12-22 16:15:00,0.70005,0.70021,0.69951,0.69964,469600000.0
2006-12-22 16:20:00,0.69966,0.69966,0.69904,0.69905,441900005.0
2006-12-22 16:25:00,0.69904,0.69931,0.69877,0.69887,507500003.0
2006-12-22 16:30:00,0.69877,0.69895,0.69862,0.69867,532999996.0
2006-12-22 16:35:00,0.6987,0.69895,0.6986,0.69868,480600004.0
2006-12-22 16:40:00,0.69865,0.69873,0.6984,0.69855,333299998.0
2006-12-22 16:45:00,0.69861,0.69882,0.69845,0.69866,438699999.0
2006-12-22 16:50:00,0.69868,0.69889,0.69849,0.69884,541400004.0
2006-12-22 16:55:00,0.69885,0.69896,0.69846,0.69858,465699998.0
2006-12-22 17:00:00,0.69855,0.69904,0.6982,0.6989,595900003.0
2006-12-22 17:05:00,0.69888,0.69933,0.69888,0.69913,464900000.0
2006-12-22 17:10:00,0.69903,0.69914,0.6988,0.699,468200000.0
2006-12-22 17:15:00,0.69903,0.69919,0.69885,0.6989,315499999.0
2006-12-22 17:20:00,0.69907,0.69915,0.69839,0.69843,368800001.0
2006-12-22 17:25:00,0.69822,0.69853,0.698,0.69847,479500004.0
2006-12-22 17:30:00,0.69848,0.69856,0.69817,0.69822,401300000.0
2006-12-22 17:35:00,0.69827,0.69911,0.69822,0.6988,325700001.0
2006-12-22 17:40:00,0.69865,0.69918,0.69865,0.69883,476099998.0
2006-12-22 17:45:00,0.69883,0.69919,0.6986,0.69879,282800001.0
2006-12-22 17:50:00,0.6987,0.69894,0.6987,0.69891,372500002.0
2006-12-22 17:55:00,0.69876,0.69972,0.69855,0.69972,471300001.0
2006-12-22 18:00:00,0.69989,0.70032,0.69919,0.70013,809100000.0
2006-12-22 18:05:00,0.70019,0.70037,0.69969,0.7,1052099992.0
2006-12-22 18:10:00,0.69998,0.70002,0.69964,0.7,467200002.0
2006-12-22 18:15:00,0.69995,0.70005,0.69964,0.69968,1241399999.0
2006-12-22 18:20:00,0.69965,0.69995,0.69964,0.69985,957800001.0
2006-12-22 18:25:00,0.69985,0.70003,0.6997,0.69993,1080800003.0
2006-12-22 18:30:00,0.69992,0.69995,0.69978,0.69988,726199999.0
2006-12-22 18:35:00,0.69992,0.69997,0.69907,0.69949,1042800002.0
2006-12-22 18:40:00,0.69937,0.69961,0.69914,0.69958,1423000005.0
2006-12-22 18:45:00,0.69962,0.69974,0.69888,0.69903,1046299998.0
2006-12-22 18:50:00,0.69901,0.69905,0.69879,0.69905,426900000.0
2006-12-22 18:55:00,0.69917,0.69917,0.69874,0.69887,685799999.0
2006-12-22 19:00:00,0.69879,0.6993,0.69857,0.6991,595700001.0
2006-12-22 19:05:00,0.69906,0.69964,0.699,0.69964,733200001.0
2006-12-22 19:10:00,0.69958,0.69989,0.69957,0.6997,458799998.0
2006-12-22 19:15:00,0.6997,0.69998,0.69914,0.69998,504800001.0
2006-12-22 19:20:00,0.70004,0.70039,0.6998,0.70008,601799999.0
2006-12-22 19:25:00,0.70022,0.70034,0.70003,0.70013,554199996.0
2006-12-22 19:30:00,0.7001,0.70027,0.69983,0.69997,438399997.0
2006-12-22 19:35:00,0.69995,0.70021,0.69932,0.69967,766399997.0
2006-12-22 19:40:00,0.69973,0.70011,0.69952,0.6998,457500005.0
2006-12-22 19:45:00,0.69975,0.70025,0.69975,0.69993,446599996.0
2006-12-22 19:50:00,0.70012,0.7002,0.69987,0.69992,708599999.0
2006-12-22 19:55:00,0.69978,0.69997,0.69968,0.69973,883999997.0
2006-12-22 20:00:00,0.69929,0.69965,0.69929,0.69938,775000002.0
2006-12-22 20:05:00,0.69941,0.69953,0.69918,0.69931,667399999.0
2006-12-22 20:10:00,0.69923,0.69937,0.69897,0.69925,615599998.0
2006-12-22 20:15:00,0.6991,0.69931,0.69907,0.69923,882899995.0
2006-12-22 20:20:00,0.6993,0.6993,0.69895,0.69925,416500002.0
2006-12-22 20:25:00,0.69925,0.69936,0.69915,0.69934,628700001.0
2006-12-22 20:30:00,0.69924,0.69939,0.69914,0.69925,796799998.0
2006-12-22 20:35:00,0.69925,0.69944,0.6991,0.69915,591999993.0
2006-12-22 20:40:00,0.69912,0.69931,0.69909,0.69919,622200003.0
2006-12-22 20:45:00,0.69906,0.69925,0.69891,0.69916,390200002.0
2006-12-22 20:50:00,0.69917,0.6995,0.69905,0.69938,679100001.0
2006-12-22 20:55:00,0.69926,0.69952,0.69908,0.69935,815099993.0
2006-12-22 21:00:00,0.69936,0.69969,0.69936,0.69957,558600001.0
2006-12-22 21:05:00,0.69968,0.6998,0.69954,0.69968,515099997.0
2006-12-22 21:10:00,0.6996,0.69965,0.69933,0.69948,419100002.0
2006-12-22 21:15:00,0.6995,0.6996,0.69935,0.6995,672400002.0
2006-12-22 21:20:00,0.69951,0.69955,0.6993,0.6995,525400002.0
2006-12-22 21:25:00,0.6995,0.69985,0.69942,0.69975,616099998.0
2006-12-22 21:30:00,0.69982,0.70023,0.69975,0.69998,461299996.0
2006-12-22 21:35:00,0.69999,0.7001,0.69961,0.69978,735099999.0
2006-12-22 21:40:00,0.69984,0.70001,0.69966,0.6998,439300000.0
2006-12-22 21:45:00,0.69996,0.70013,0.6999,0.69995,358299999.0
2006-12-22 21:50:00,0.7,0.70028,0.69994,0.70008,438599995.0
2006-12-22 21:55:00,0.70006,0.70041,0.69998,0.70037,475199997.0
2006-12-22 22:00:00,0.70054,0.70054,0.70016,0.70016,527799991.0
2006-12-22 22:05:00,0.70011,0.70049,0.70011,0.70027,417500000.0
2006-12-22 22:10:00,0.70025,0.70052,0.69999,0.70027,394099999.0
2006-12-22 22:15:00,0.70022,0.70054,0.69985,0.69994,476699993.0
2006-12-22 22:20:00,0.69997,0.7002,0.69991,0.70005,501499998.0
2006-12-22 22:25:00,0.69995,0.70019,0.69985,0.70005,425999998.0
2006-12-22 22:30:00,0.70002,0.70009,0.6997,0.6999,510399997.0
2006-12-22 22:35:00,0.69981,0.70006,0.69973,0.70001,453500000.0
2006-12-22 22:40:00,0.69986,0.70015,0.6997,0.69984,661799991.0
2006-12-22 22:45:00,0.69991,0.70015,0.69971,0.69986,525100006.0
2006-12-22 22:50:00,0.69989,0.69996,0.69955,0.6997,660100005.0
2006-12-22 22:55:00,0.69961,0.69994,0.69946,0.69947,614099998.0
2006-12-22 23:00:00,0.69952,0.69982,0.6994,0.69974,374400001.0
2006-12-22 23:05:00,0.6998,0.70009,0.69964,0.69997,488800000.0
2006-12-22 23:10:00,0.69988,0.69993,0.69947,0.69956,375499998.0
2006-12-22 23:15:00,0.69956,0.69984,0.69952,0.69976,287700000.0
2006-12-22 23:20:00,0.69985,0.69999,0.69949,0.6997,356099999.0
2006-12-22 23:25:00,0.69978,0.69978,0.69943,0.6995,419799999.0
2006-12-22 23:30:00,0.69946,0.69972,0.69941,0.69972,330599999.0
2006-12-22 23:35:00,0.69985,0.6999,0.69955,0.69968,376199998.0
2006-12-22 23:40:00,0.69977,0.69995,0.69952,0.69988,309399999.0
2006-12-22 23:45:00,0.69998,0.70014,0.6998,0.70014,312199998.0
2006-12-22 23:50:00,0.70013,0.70038,0.70006,0.70031,456900003.0
2006-12-22 23:55:00,0.70024,0.70024,0.69981,0.70021,429399999.0
2006-12-25 02:00:00,0.69898,0.69981,0.69876,0.69929,389500002.0
2006-12-25 02:05:00,0.6993,0.69948,0.69867,0.69904,514599996.0
2006-12-25 02:10:00,0.69913,0.69949,0.69882,0.69922,531199997.0
2006-12-25 02:15:00,0.69909,0.69922,0.69875,0.69895,494900001.0
2006-12-25 02:20:00,0.69904,0.69938,0.69881,0.69889,435099998.0
2006-12-25 02:25:00,0.69892,0.69935,0.69871,0.69896,358900000.0
2006-12-25 02:30:00,0.69932,0.69946,0.69886,0.69899,459400000.0
2006-12-25 02:35:00,0.69893,0.6993,0.69868,0.69901,396099998.0
2006-12-25 02:40:00,0.699,0.69908,0.69876,0.69896,291499999.0
2006-12-25 02:45:00,0.69895,0.69902,0.69873,0.69891,332700005.0
2006-12-25 02:50:00,0.69893,0.69936,0.69875,0.69927,547300005.0
2006-12-25 02:55:00,0.6994,0.69995,0.69931,0.69943,403999996.0
2006-12-25 03:00:00,0.69945,0.69974,0.69936,0.6996,303300001.0
2006-12-25 03:05:00,0.69963,0.6997,0.69895,0.69946,478799999.0
2006-12-25 03:10:00,0.6995,0.70026,0.69881,0.70003,413599998.0
2006-12-25 03:15:00,0.6999,0.70009,0.69964,0.69979,487800000.0
2006-12-25 03:20:00,0.70002,0.70005,0.69956,0.69988,457900000.0
2006-12-25 03:25:00,0.69993,0.69995,0.69955,0.69956,289800000.0
2006-12-25 03:30:00,0.69951,0.7,0.69947,0.69973,508499999.0
2006-12-25 03:35:00,0.69981,0.69994,0.6995,0.69983,446399999.0
2006-12-25 03:40:00,0.69968,0.69997,0.6995,0.69955,455499996.0
2006-12-25 03:45:00,0.69962,0.69979,0.69946,0.69971,447500000.0
2006-12-25 03:50:00,0.69963,0.69975,0.69952,0.69975,541099999.0
2006-12-25 03:55:00,0.6996,0.69973,0.69906,0.69944,527399998.0
2006-12-25 04:00:00,0.6991,0.69991,0.69885,0.69948,572900000.0
2006-12-25 04:05:00,0.6994,0.69989,0.69912,0.69935,526800003.0
2006-12-25 04:10:00,0.69934,0.69968,0.69915,0.6992,478599999.0
2006-12-25 04:15:00,0.6993,0.69965,0.69922,0.69959,520300001.0
2006-12-25 04:20:00,0.69949,0.69979,0.69913,0.69923,514299996.0
2006-12-25 04:25:00,0.69933,0.69944,0.6992,0.69939,397800002.0
2006-12-25 04:30:00,0.69928,0.69941,0.69917,0.69933,417999997.0
2006-12-25 04:35:00,0.69941,0.6997,0.69929,0.69963,401600000.0
2006-12-25 04:40:00,0.69961,0.69971,0.69908,0.6992,500099999.0
2006-12-25 04:45:00,0.69918,0.69951,0.69907,0.69912,565700004.0
2006-12-25 04:50:00,0.6992,0.69968,0.69913,0.69932,456200000.0
2006-12-25 04:55:00,0.69934,0.69962,0.69895,0.69936,404999997.0
2006-12-25 05:00:00,0.69942,0.69951,0.69877,0.69943,432999999.0
2006-12-25 05:05:00,0.69939,0.69952,0.69876,0.69898,494800001.0
2006-12-25 05:10:00,0.69894,0.69965,0.69894,0.69947,427000000.0
2006-12-25 05:15:00,0.69947,0.69962,0.69931,0.69931,488100001.0
2006-12-25 05:20:00,0.69936,0.69988,0.69896,0.69931,506099996.0
2006-12-25 05:25:00,0.69942,0.69982,0.69907,0.69969,498100003.0
2006-12-25 05:30:00,0.69962,0.69962,0.69938,0.69953,215599999.0
2006-12-25 05:35:00,0.69953,0.69963,0.69928,0.69949,553100000.0
2006-12-25 05:40:00,0.69961,0.69989,0.69925,0.69989,375000003.0
2006-12-25 05:45:00,0.69957,0.69961,0.69913,0.69957,347199998.0
2006-12-25 05:50:00,0.69954,0.69966,0.69924,0.69942,467199994.0
2006-12-25 05:55:00,0.69937,0.6996,0.6993,0.69938,306000001.0
2006-12-25 06:00:00,0.69917,0.69974,0.69907,0.69942,459099999.0
2006-12-25 06:05:00,0.69954,0.69994,0.69954,0.69991,380199998.0
2006-12-25 06:10:00,0.69989,0.69993,0.6997,0.69982,402400001.0
2006-12-25 06:15:00,0.69978,0.70006,0.69902,0.69902,477399997.0
2006-12-25 06:20:00,0.69912,0.69972,0.69912,0.69964,448399999.0
2006-12-25 06:25:00,0.69961,0.69991,0.69892,0.69951,413700003.0
2006-12-25 06:30:00,0.69937,0.69995,0.69889,0.69995,452299996.0
2006-12-25 06:35:00,0.69975,0.69982,0.69921,0.69953,412399998.0
2006-12-25 06:40:00,0.69957,0.69985,0.69956,0.69968,389000002.0
2006-12-25 06:45:00,0.69961,0.6999,0.69917,0.69948,494200000.0
2006-12-25 06:50:00,0.69977,0.6999,0.69916,0.69949,563099999.0
2006-12-25 06:55:00,0.69936,0.69993,0.69933,0.69968,511100000.0
2006-12-25 07:00:00,0.69971,0.69993,0.69963,0.69975,531399999.0
2006-12-25 07:05:00,0.69961,0.69992,0.69914,0.69988,435200001.0
2006-12-25 07:10:00,0.69937,0.69988,0.69932,0.69967,387799996.0
2006-12-25 07:15:00,0.69962,0.69994,0.69941,0.69968,498700001.0
2006-12-25 07:20:00,0.69944,0.69999,0.69926,0.69975,460600000.0
2006-12-25 07:25:00,0.69965,0.70019,0.69943,0.6995,355899998.0
2006-12-25 07:30:00,0.69962,0.70002,0.69912,0.69935,486699999.0
2006-12-25 07:35:00,0.69943,0.69998,0.69932,0.69933,457700001.0
2006-12-25 07:40:00,0.69932,0.69994,0.69932,0.6998,533999995.0
2006-12-25 07:45:00,0.6998,0.70007,0.69959,0.69972,474500002.0
2006-12-25 07:50:00,0.69969,0.69982,0.69958,0.69968,478700005.0
2006-12-25 07:55:00,0.69955,0.70003,0.69912,0.69986,421100000.0
2006-12-25 08:00:00,0.69967,0.69987,0.69872,0.69942,498999995.0
2006-12-25 08:05:00,0.69946,0.69973,0.69924,0.6997,747100001.0
2006-12-25 08:10:00,0.69987,0.69994,0.69919,0.6997,392399999.0
2006-12-25 08:15:00,0.69976,0.70005,0.6991,0.70001,400799998.0
2006-12-25 08:20:00,0.70001,0.70001,0.69949,0.69965,400999998.0
2006-12-25 08:25:00,0.69961,0.69969,0.6993,0.69952,557799998.0
2006-12-25 08:30:00,0.69949,0.69978,0.69932,0.69944,547300001.0
2006-12-25 08:35:00,0.69942,0.69967,0.69887,0.69912,468499997.0
2006-12-25 08:40:00,0.69907,0.69938,0.69884,0.6991,650800002.0
2006-12-25 08:45:00,0.69896,0.69947,0.6987,0.69901,512599996.0
2006-12-25 08:50:00,0.69909,0.69938,0.69887,0.69892,446599995.0
2006-12-25 08:55:00,0.69895,0.69912,0.69865,0.699,353600001.0
2006-12-25 09:00:00,0.69909,0.69946,0.69891,0.69924,330499998.0
2006-12-25 09:05:00,0.69927,0.69943,0.69884,0.69926,559200000.0
2006-12-25 09:10:00,0.69931,0.69931,0.69891,0.69913,513199997.0
2006-12-25 09:15:00,0.69911,0.69938,0.69906,0.69938,554999995.0
2006-12-25 09:20:00,0.69918,0.69956,0.69903,0.69913,482600000.0
2006-12-25 09:25:00,0.69915,0.69944,0.699,0.69909,473300001.0
2006-12-25 09:30:00,0.69905,0.6992,0.69882,0.69902,324599999.0
2006-12-25 09:35:00,0.69908,0.69945,0.69894,0.69924,502400002.0
2006-12-25 09:40:00,0.69921,0.69955,0.69898,0.69898,460600001.0
2006-12-25 09:45:00,0.69898,0.69947,0.69898,0.69927,398799999.0
2006-12-25 09:50:00,0.69918,0.69918,0.69861,0.6988,335500000.0
2006-12-25 09:55:00,0.69875,0.69906,0.69834,0.69879,407399995.0
2006-12-25 10:00:00,0.69875,0.69906,0.69773,0.69886,456900004.0
2006-12-25 10:05:00,0.69907,0.69951,0.6987,0.69917,514500002.0
2006-12-25 10:10:00,0.69907,0.69925,0.69906,0.69915,391399997.0
2006-12-25 10:15:00,0.69908,0.69924,0.699,0.69911,401399999.0
2006-12-25 10:20:00,0.69911,0.69919,0.69894,0.69913,402700000.0
2006-12-25 10:25:00,0.69914,0.69922,0.69895,0.69909,406399998.0
2006-12-25 10:30:00,0.69907,0.69923,0.69905,0.69923,337799998.0
2006-12-25 10:35:00,0.69919,0.69935,0.69896,0.69909,342699999.0
2006-12-25 10:40:00,0.69917,0.69928,0.69897,0.69919,391400000.0
2006-12-25 10:45:00,0.69916,0.69921,0.699,0.69916,602600001.0
2006-12-25 10:50:00,0.69911,0.69925,0.6989,0.69918,352400000.0
2006-12-25 10:55:00,0.69915,0.6995,0.69904,0.69923,373499999.0
2006-12-25 11:00:00,0.69916,0.69955,0.69911,0.69931,494900000.0
2006-12-25 11:05:00,0.69936,0.69948,0.69914,0.69925,461699998.0
2006-12-25 11:10:00,0.69932,0.69949,0.69899,0.69922,521199999.0
2006-12-25 11:15:00,0.69926,0.69957,0.69916,0.69939,589099999.0
2006-12-25 11:20:00,0.69933,0.6994,0.6991,0.6993,476200002.0
2006-12-25 11:25:00,0.69928,0.69937,0.69914,0.69925,348299998.0
2006-12-25 11:30:00,0.69928,0.69931,0.69905,0.69917,375800002.0
2006-12-25 11:35:00,0.69918,0.69934,0.69911,0.69923,585400001.0
2006-12-25 11:40:00,0.69913,0.69937,0.69911,0.69925,390300002.0
2006-12-25 11:45:00,0.69922,0.69934,0.69903,0.69921,423099999.0
2006-12-25 11:50:00,0.69923,0.6993,0.69912,0.69923,410000004.0
2006-12-25 11:55:00,0.69922,0.69934,0.69913,0.69927,222100002.0
2006-12-25 12:00:00,0.69928,0.69929,0.69908,0.69927,427999994.0
2006-12-25 12:05:00,0.69929,0.69934,0.69909,0.69927,502699999.0
2006-12-25 12:10:00,0.69921,0.69934,0.69901,0.69912,370599998.0
2006-12-25 12:15:00,0.69917,0.69933,0.69917,0.69922,520100006.0
2006-12-25 12:20:00,0.6993,0.69932,0.69912,0.69924,387399998.0
2006-12-25 12:25:00,0.69927,0.69933,0.69911,0.69919,457199993.0
2006-12-25 12:30:00,0.6991,0.69934,0.69908,0.69927,522699995.0
2006-12-25 12:35:00,0.69926,0.69934,0.69902,0.69923,443699996.0
2006-12-25 12:40:00,0.6992,0.69936,0.69901,0.69923,311399998.0
2006-12-25 12:45:00,0.69925,0.6993,0.6991,0.69913,372300001.0
2006-12-25 12:50:00,0.69915,0.69931,0.69895,0.69931,374099999.0
2006-12-25 12:55:00,0.69925,0.69935,0.69907,0.69924,513400000.0
2006-12-25 13:00:00,0.6992,0.69935,0.699,0.69919,633599997.0
2006-12-25 13:05:00,0.69927,0.69931,0.69887,0.69903,510500002.0
2006-12-25 13:10:00,0.69915,0.69938,0.69909,0.69921,472299999.0
2006-12-25 13:15:00,0.69927,0.69935,0.69912,0.69928,475599994.0
2006-12-25 13:20:00,0.69927,0.69936,0.69911,0.69913,473200003.0
2006-12-25 13:25:00,0.69923,0.69934,0.69897,0.69923,518900001.0
2006-12-25 13:30:00,0.69917,0.6993,0.6991,0.69911,527600002.0
2006-12-25 13:35:00,0.69923,0.69936,0.69918,0.69922,548599997.0
2006-12-25 13:40:00,0.69918,0.69936,0.69902,0.69917,503799997.0
2006-12-25 13:45:00,0.69919,0.69937,0.69913,0.69913,363299995.0
2006-12-25 13:50:00,0.6992,0.69929,0.69908,0.69929,468200000.0
2006-12-25 13:55:00,0.69928,0.69937,0.69912,0.69915,418100002.0
2006-12-25 14:00:00,0.69915,0.69941,0.69895,0.69923,466399999.0
2006-12-25 14:05:00,0.6992,0.69937,0.69907,0.69924,492600000.0
2006-12-25 14:10:00,0.69923,0.69931,0.69905,0.69916,493000000.0
2006-12-25 14:15:00,0.69895,0.69917,0.69862,0.69917,479800000.0
2006-12-25 14:20:00,0.69884,0.69913,0.69859,0.69883,689999994.0
2006-12-25 14:25:00,0.69873,0.6991,0.69844,0.69868,505200001.0
2006-12-25 14:30:00,0.69886,0.69912,0.69885,0.69912,397899996.0
2006-12-25 14:35:00,0.69908,0.69913,0.69885,0.69904,353599999.0
2006-12-25 14:40:00,0.69901,0.69917,0.69893,0.69917,412900003.0
2006-12-25 14:45:00,0.6991,0.69911,0.69891,0.69908,417800001.0
2006-12-25 14:50:00,0.69912,0.69912,0.69879,0.69903,426100005.0
2006-12-25 14:55:00,0.699,0.69914,0.69887,0.69893,423599996.0
2006-12-25 15:00:00,0.69894,0.69954,0.6989,0.69946,575900001.0
2006-12-25 15:05:00,0.69942,0.6995,0.69916,0.69941,444600000.0
2006-12-25 15:10:00,0.69944,0.69952,0.69937,0.69946,354700000.0
2006-12-25 15:15:00,0.69947,0.69957,0.69933,0.69947,423899999.0
2006-12-25 15:20:00,0.69937,0.69937,0.69899,0.69909,459399998.0
2006-12-25 15:25:00,0.69917,0.69934,0.69899,0.69921,510500004.0
2006-12-25 15:30:00,0.69922,0.69931,0.69906,0.69922,310200003.0
2006-12-25 15:35:00,0.69913,0.69929,0.6991,0.69927,352199996.0
2006-12-25 15:40:00,0.69926,0.69933,0.69902,0.6992,441599999.0
2006-12-25 15:45:00,0.69926,0.69932,0.69909,0.6993,413799999.0
2006-12-25 15:50:00,0.69921,0.6993,0.69908,0.69923,495899999.0
2006-12-25 15:55:00,0.69926,0.69931,0.69906,0.69922,262399998.0
2006-12-25 16:00:00,0.6991,0.6993,0.6991,0.69921,397499999.0
2006-12-25 16:05:00,0.69908,0.69932,0.69908,0.69919,350299998.0
2006-12-25 16:10:00,0.69922,0.69936,0.69899,0.69923,514300003.0
2006-12-25 16:15:00,0.69915,0.69936,0.69904,0.69923,500899997.0
2006-12-25 16:20:00,0.69926,0.69938,0.6991,0.69929,423899997.0
2006-12-25 16:25:00,0.6993,0.69938,0.69905,0.69931,397900000.0
2006-12-25 16:30:00,0.69929,0.69936,0.69911,0.69919,585299998.0
2006-12-25 16:35:00,0.69919,0.69935,0.69906,0.69926,405499995.0
2006-12-25 16:40:00,0.69928,0.69931,0.69907,0.69907,380500001.0
2006-12-25 16:45:00,0.69917,0.69934,0.69912,0.69922,464900000.0
2006-12-25 16:50:00,0.69916,0.69931,0.69911,0.69923,504599995.0
2006-12-25 16:55:00,0.69917,0.69937,0.69905,0.69918,447100000.0
2006-12-25 17:00:00,0.69921,0.69932,0.699,0.69926,369199998.0
2006-12-25 17:05:00,0.69924,0.69935,0.69904,0.69935,405700002.0
2006-12-25 17:10:00,0.69931,0.69932,0.69887,0.69932,440200002.0
2006-12-25 17:15:00,0.6993,0.69934,0.69914,0.69915,339700000.0
2006-12-25 17:20:00,0.69931,0.69933,0.69911,0.69918,326500002.0
2006-12-25 17:25:00,0.69911,0.69956,0.69909,0.69955,330200001.0
2006-12-25 17:30:00,0.6995,0.69952,0.69933,0.69933,359800000.0
2006-12-25 17:35:00,0.69931,0.69957,0.69931,0.69954,290100001.0
2006-12-25 17:40:00,0.69937,0.6995,0.69928,0.69937,347200000.0
2006-12-25 17:45:00,0.69937,0.69957,0.69919,0.69947,329800001.0
2006-12-25 17:50:00,0.69938,0.69956,0.69924,0.69938,435000005.0
2006-12-25 17:55:00,0.6994,0.69953,0.69933,0.6994,518999998.0
2006-12-25 18:00:00,0.69937,0.69953,0.69931,0.69945,707099995.0
2006-12-25 18:05:00,0.69953,0.69963,0.69924,0.69944,892999991.0
2006-12-25 18:10:00,0.69938,0.6996,0.69932,0.69943,624699993.0
2006-12-25 18:15:00,0.69939,0.69958,0.69925,0.69934,1211299993.0
2006-12-25 18:20:00,0.69935,0.7001,0.69933,0.70003,816699996.0
2006-12-25 18:25:00,0.70005,0.70023,0.69992,0.70005,1093600001.0
2006-12-25 18:30:00,0.70002,0.70012,0.69989,0.70007,747100003.0
2006-12-25 18:35:00,0.70008,0.70011,0.69983,0.70005,899199994.0
2006-12-25 18:40:00,0.70009,0.70024,0.69987,0.70003,1384700002.0
2006-12-25 18:45:00,0.70007,0.70013,0.69981,0.70001,965799997.0
2006-12-25 18:50:00,0.69997,0.70011,0.69986,0.7,519199996.0
2006-12-25 18:55:00,0.70004,0.70019,0.69986,0.70015,596199999.0
2006-12-25 19:00:00,0.70007,0.70014,0.69987,0.69997,673399998.0
2006-12-25 19:05:00,0.69996,0.70022,0.6999,0.69994,826199999.0
2006-12-25 19:10:00,0.70002,0.70014,0.6999,0.7001,483499999.0
2006-12-25 19:15:00,0.7001,0.70012,0.69991,0.7001,369099997.0
2006-12-25 19:20:00,0.70008,0.70015,0.69952,0.69952,466999996.0
2006-12-25 19:25:00,0.69957,0.69997,0.69947,0.69981,638999999.0
2006-12-25 19:30:00,0.69984,0.69994,0.69969,0.69987,473299995.0
2006-12-25 19:35:00,0.69978,0.69991,0.69968,0.69978,775500000.0
2006-12-25 19:40:00,0.69986,0.7,0.69966,0.69975,608799997.0
2006-12-25 19:45:00,0.69985,0.69998,0.69953,0.69953,445200000.0
2006-12-25 19:50:00,0.69974,0.69997,0.69974,0.69986,507899999.0
2006-12-25 19:55:00,0.69978,0.69993,0.69969,0.69969,1067000001.0
2006-12-25 20:00:00,0.69967,0.69992,0.69966,0.69982,733600001.0
2006-12-25 20:05:00,0.69996,0.69996,0.69954,0.69978,742200000.0
2006-12-25 20:10:00,0.69975,0.69995,0.69954,0.69995,513600003.0
2006-12-25 20:15:00,0.69986,0.69999,0.69971,0.69977,918300000.0
2006-12-25 20:20:00,0.69983,0.69995,0.69955,0.69983,485399997.0
2006-12-25 20:25:00,0.69993,0.69994,0.69972,0.69984,620300000.0
2006-12-25 20:30:00,0.69986,0.69993,0.69971,0.69983,892700003.0
2006-12-25 20:35:00,0.6999,0.7,0.69962,0.6998,766700000.0
2006-12-25 20:40:00,0.69978,0.69996,0.69965,0.69984,697800002.0
2006-12-25 20:45:00,0.69979,0.69989,0.69963,0.69977,389000001.0
2006-12-25 20:50:00,0.69983,0.69993,0.69971,0.69985,725900001.0
2006-12-25 20:55:00,0.69985,0.69997,0.69962,0.6999,647900001.0
2006-12-25 21:00:00,0.69981,0.69996,0.6997,0.6998,618800001.0
2006-12-25 21:05:00,0.69992,0.70015,0.69965,0.69975,586799997.0
2006-12-25 21:10:00,0.69974,0.6999,0.69973,0.69988,395099998.0
2006-12-25 21:15:00,0.69988,0.69993,0.69963,0.69978,775899997.0
2006-12-25 21:20:00,0.69992,0.69995,0.69968,0.69979,619599994.0
2006-12-25 21:25:00,0.69977,0.69992,0.69956,0.69976,480099999.0
2006-12-25 21:30:00,0.6998,0.69993,0.69965,0.69972,483199999.0
2006-12-25 21:35:00,0.69972,0.69995,0.6997,0.69985,819199999.0
2006-12-25 21:40:00,0.69987,0.69999,0.69968,0.69973,431400000.0
2006-12-25 21:45:00,0.69978,0.6999,0.69963,0.69975,452400001.0
2006-12-25 21:50:00,0.69986,0.69997,0.69968,0.6997,486999996.0
2006-12-25 21:55:00,0.69972,0.69989,0.69968,0.69985,458399999.0
2006-12-25 22:00:00,0.69985,0.69992,0.69968,0.69972,435999997.0
2006-12-25 22:05:00,0.69966,0.69999,0.69966,0.69975,512299999.0
2006-12-25 22:10:00,0.69972,0.69992,0.69964,0.69974,417200002.0
2006-12-25 22:15:00,0.69977,0.69991,0.69961,0.69976,463700002.0
2006-12-25 22:20:00,0.69987,0.70032,0.6997,0.70027,479799998.0
2006-12-25 22:25:00,0.70015,0.70035,0.70013,0.7002,426899998.0
2006-12-25 22:30:00,0.70027,0.70036,0.70001,0.7003,535099997.0
2006-12-25 22:35:00,0.70028,0.70033,0.69993,0.70023,487100002.0
2006-12-25 22:40:00,0.70019,0.70036,0.69999,0.70015,686300001.0
2006-12-25 22:45:00,0.70026,0.70034,0.70007,0.70022,384000000.0
2006-12-25 22:50:00,0.70029,0.70034,0.70004,0.70021,759499998.0
2006-12-25 22:55:00,0.70022,0.70041,0.69988,0.69988,593699999.0
2006-12-25 23:00:00,0.70001,0.70042,0.69996,0.70007,504199994.0
2006-12-25 23:05:00,0.70021,0.70038,0.70013,0.70023,398700003.0
2006-12-25 23:10:00,0.70021,0.70032,0.70003,0.70015,428699997.0
2006-12-25 23:15:00,0.70012,0.70031,0.70002,0.70016,352899994.0
2006-12-25 23:20:00,0.70019,0.70036,0.70007,0.70019,365299999.0
2006-12-25 23:25:00,0.70019,0.70029,0.70011,0.70018,488300003.0
2006-12-25 23:30:00,0.70012,0.7003,0.70009,0.70012,330199999.0
2006-12-25 23:35:00,0.70017,0.70035,0.7001,0.70024,459900004.0
2006-12-25 23:40:00,0.70028,0.7003,0.70014,0.70026,139200000.0
2006-12-25 23:45:00,0.70034,0.70034,0.70007,0.7001,346100000.0
2006-12-25 23:50:00,0.70006,0.70033,0.70006,0.70032,451700000.0
2006-12-25 23:55:00,0.70033,0.70033,0.69857,0.69857,582299991.0
2006-12-26 00:00:00,0.69843,0.69928,0.69755,0.6988,486399999.0
2006-12-26 00:05:00,0.69883,0.69961,0.69882,0.69942,531299997.0
2006-12-26 00:10:00,0.69925,0.6998,0.69872,0.6991,576100001.0
2006-12-26 00:15:00,0.6994,0.6994,0.69844,0.69912,338600002.0
2006-12-26 00:20:00,0.69908,0.69923,0.69897,0.69913,330599996.0
2006-12-26 00:25:00,0.69922,0.69933,0.699,0.69913,489099996.0
2006-12-26 00:30:00,0.69922,0.69961,0.69868,0.69915,397199998.0
2006-12-26 00:35:00,0.69929,0.69929,0.69904,0.69922,494800002.0
2006-12-26 00:40:00,0.69919,0.69926,0.69903,0.69915,498400002.0
2006-12-26 00:45:00,0.69924,0.69963,0.69881,0.69929,504899997.0
2006-12-26 00:50:00,0.69909,0.69974,0.69879,0.69918,421499998.0
2006-12-26 00:55:00,0.69935,0.70014,0.69933,0.69979,418100000.0
2006-12-26 01:00:00,0.69984,0.7,0.69955,0.69998,533400000.0
2006-12-26 01:05:00,0.69984,0.70001,0.6996,0.6997,483899999.0
2006-12-26 01:10:00,0.69932,0.69995,0.69892,0.69961,432099999.0
2006-12-26 01:15:00,0.69979,0.70078,0.6995,0.70078,567400001.0
2006-12-26 01:20:00,0.7006,0.7006,0.70001,0.70052,383600001.0
2006-12-26 01:25:00,0.70041,0.70074,0.70018,0.70049,584800000.0
2006-12-26 01:30:00,0.70044,0.70054,0.70014,0.70034,532300002.0
2006-12-26 01:35:00,0.70034,0.7005,0.70002,0.70037,601700000.0
2006-12-26 01:40:00,0.70045,0.70053,0.70008,0.70041,578400002.0
2006-12-26 01:45:00,0.70037,0.70051,0.70017,0.70049,497000000.0
2006-12-26 01:50:00,0.70049,0.70055,0.70022,0.70055,411199998.0
2006-12-26 01:55:00,0.70055,0.70062,0.70014,0.70049,411500001.0
2006-12-26 02:00:00,0.70054,0.70122,0.70054,0.70091,621500000.0
2006-12-26 02:05:00,0.7006,0.70251,0.70058,0.70251,676799995.0
2006-12-26 02:10:00,0.7025,0.70262,0.70214,0.70219,571300004.0
2006-12-26 02:15:00,0.70247,0.70248,0.70189,0.70217,519200000.0
2006-12-26 02:20:00,0.70239,0.7027,0.70223,0.7027,423799997.0
2006-12-26 02:25:00,0.70248,0.70291,0.7022,0.70231,535199999.0
2006-12-26 02:30:00,0.70223,0.70267,0.70205,0.70224,622599996.0
2006-12-26 02:35:00,0.70223,0.70261,0.70205,0.70247,532199998.0
2006-12-26 02:40:00,0.70223,0.7026,0.70201,0.70206,498600002.0
2006-12-26 02:45:00,0.70193,0.70244,0.70193,0.7022,590299998.0
2006-12-26 02:50:00,0.70211,0.70263,0.7021,0.70238,557900001.0
2006-12-26 02:55:00,0.70233,0.70249,0.70215,0.70222,483899998.0
2006-12-26 03:00:00,0.70216,0.70244,0.70171,0.70222,472399999.0
2006-12-26 03:05:00,0.70219,0.70226,0.70185,0.70192,596000000.0
2006-12-26 03:10:00,0.70189,0.70238,0.70189,0.70221,606799998.0
2006-12-26 03:15:00,0.70222,0.70241,0.70195,0.70216,412299994.0
2006-12-26 03:20:00,0.70234,0.70253,0.70204,0.70227,591399992.0
2006-12-26 03:25:00,0.70222,0.7024,0.70205,0.70217,510899995.0
2006-12-26 03:30:00,0.70228,0.70247,0.70212,0.70246,484200002.0
2006-12-26 03:35:00,0.7026,0.70279,0.70218,0.70272,560599994.0
2006-12-26 03:40:00,0.70246,0.7027,0.7023,0.7024,440600004.0
2006-12-26 03:45:00,0.7026,0.7027,0.70219,0.70232,458700001.0
2006-12-26 03:50:00,0.70235,0.70264,0.70221,0.7025,375400000.0
2006-12-26 03:55:00,0.70229,0.70279,0.70219,0.70255,541899999.0
2006-12-26 04:00:00,0.70241,0.70287,0.7023,0.70258,525400001.0
2006-12-26 04:05:00,0.70249,0.70275,0.70219,0.70247,515499996.0
2006-12-26 04:10:00,0.7025,0.70262,0.7017,0.7017,476900001.0
2006-12-26 04:15:00,0.70176,0.70219,0.70163,0.70178,506299997.0
2006-12-26 04:20:00,0.7017,0.70217,0.70137,0.70158,566799997.0
2006-12-26 04:25:00,0.70169,0.70192,0.70125,0.70158,450300000.0
2006-12-26 04:30:00,0.70159,0.70174,0.70105,0.70145,495899998.0
2006-12-26 04:35:00,0.70136,0.70155,0.70101,0.70134,514999996.0
2006-12-26 04:40:00,0.70149,0.70165,0.70111,0.70131,386000001.0
2006-12-26 04:45:00,0.70137,0.70164,0.7011,0.70134,590600000.0
2006-12-26 04:50:00,0.70154,0.70159,0.70093,0.70099,633900000.0
2006-12-26 04:55:00,0.70115,0.70126,0.70052,0.70076,485800000.0
2006-12-26 05:00:00,0.70074,0.7012,0.70052,0.70054,462500005.0
2006-12-26 05:05:00,0.70092,0.70106,0.70054,0.70095,441100000.0
2006-12-26 05:10:00,0.70103,0.70118,0.70059,0.7008,492399998.0
2006-12-26 05:15:00,0.70079,0.70108,0.70062,0.7009,489999999.0
2006-12-26 05:20:00,0.70084,0.70106,0.70047,0.70051,584599996.0
2006-12-26 05:25:00,0.70091,0.70101,0.70043,0.7009,510999996.0
2006-12-26 05:30:00,0.70073,0.70082,0.70041,0.70045,432100002.0
2006-12-26 05:35:00,0.70084,0.70091,0.70025,0.70058,475999993.0
2006-12-26 05:40:00,0.70079,0.70092,0.70026,0.7004,480599996.0
2006-12-26 05:45:00,0.70041,0.70083,0.70028,0.70065,435699997.0
2006-12-26 05:50:00,0.70093,0.70093,0.70035,0.70061,468500003.0
2006-12-26 05:55:00,0.7005,0.70075,0.7003,0.70044,453700000.0
2006-12-26 06:00:00,0.70054,0.70057,0.70003,0.70005,443499998.0
2006-12-26 06:05:00,0.70013,0.7003,0.69983,0.70002,428599999.0
2006-12-26 06:10:00,0.69996,0.70053,0.69981,0.70053,513500004.0
2006-12-26 06:15:00,0.70039,0.70041,0.69994,0.70012,515099997.0
2006-12-26 06:20:00,0.70022,0.70046,0.69994,0.70034,572299998.0
2006-12-26 06:25:00,0.70025,0.70039,0.69993,0.70015,454800002.0
2006-12-26 06:30:00,0.70024,0.70042,0.6997,0.69998,444300003.0
2006-12-26 06:35:00,0.69985,0.70042,0.69983,0.7,472400004.0
2006-12-26 06:40:00,0.70006,0.70026,0.69995,0.70017,575799994.0
2006-12-26 06:45:00,0.70011,0.70036,0.69965,0.69993,503900002.0
2006-12-26 06:50:00,0.69989,0.70045,0.69976,0.70018,519900003.0
2006-12-26 06:55:00,0.7002,0.70063,0.70013,0.70045,497299998.0
2006-12-26 07:00:00,0.70025,0.70111,0.70025,0.70075,566600000.0
2006-12-26 07:05:00,0.70082,0.70102,0.70049,0.70091,550700000.0
2006-12-26 07:10:00,0.70127,0.70128,0.70049,0.70101,511299998.0
2006-12-26 07:15:00,0.70095,0.70143,0.70089,0.70122,754499997.0
2006-12-26 07:20:00,0.7013,0.70138,0.70078,0.7011,526100000.0
2006-12-26 07:25:00,0.70106,0.7012,0.7006,0.70091,478799995.0
2006-12-26 07:30:00,0.70106,0.70123,0.70069,0.70103,513000001.0
2006-12-26 07:35:00,0.70094,0.70121,0.70059,0.70086,579799994.0
2006-12-26 07:40:00,0.7007,0.70126,0.70058,0.70095,538700002.0
2006-12-26 07:45:00,0.70104,0.70138,0.70056,0.7011,461300004.0
2006-12-26 07:50:00,0.70099,0.70116,0.70046,0.70086,559199998.0
2006-12-26 07:55:00,0.70063,0.70124,0.70056,0.70096,409800001.0
2006-12-26 08:00:00,0.70084,0.70116,0.7005,0.70099,502499999.0
2006-12-26 08:05:00,0.7009,0.70103,0.70052,0.70073,594400001.0
2006-12-26 08:10:00,0.7007,0.70102,0.70045,0.70087,574200000.0
2006-12-26 08:15:00,0.70079,0.70106,0.70049,0.70096,451300001.0
2006-12-26 08:20:00,0.70094,0.70114,0.7007,0.70075,512400000.0
2006-12-26 08:25:00,0.70093,0.70112,0.70065,0.7009,463100002.0
2006-12-26 08:30:00,0.70098,0.70133,0.70065,0.70106,600199996.0
2006-12-26 08:35:00,0.70078,0.70129,0.7007,0.70119,553199997.0
2006-12-26 08:40:00,0.70097,0.70123,0.70064,0.70102,459799997.0
2006-12-26 08:45:00,0.70098,0.70122,0.70071,0.70095,416699998.0
2006-12-26 08:50:00,0.70083,0.70137,0.70077,0.70096,505999998.0
2006-12-26 08:55:00,0.70105,0.70188,0.70085,0.70178,582899992.0
2006-12-26 09:00:00,0.70169,0.70178,0.70123,0.70151,504599995.0
2006-12-26 09:05:00,0.7014,0.7018,0.70126,0.70131,540899998.0
2006-12-26 09:10:00,0.70147,0.7019,0.70145,0.70165,568199997.0
2006-12-26 09:15:00,0.70166,0.70199,0.70153,0.70157,504499998.0
2006-12-26 09:20:00,0.70161,0.70186,0.70144,0.70164,468200000.0
2006-12-26 09:25:00,0.70174,0.70185,0.70128,0.70137,470099996.0
2006-12-26 09:30:00,0.70152,0.70181,0.70115,0.70157,384800000.0
2006-12-26 09:35:00,0.70157,0.7017,0.70113,0.70117,423999997.0
2006-12-26 09:40:00,0.7014,0.70177,0.70116,0.70161,524999997.0
2006-12-26 09:45:00,0.70177,0.70192,0.70145,0.70164,488600000.0
2006-12-26 09:50:00,0.70169,0.70187,0.70137,0.70159,503000000.0
2006-12-26 09:55:00,0.70157,0.70186,0.70123,0.70173,447000001.0
2006-12-26 10:00:00,0.70168,0.70168,0.70032,0.70138,524499995.0
2006-12-26 10:05:00,0.7014,0.70163,0.70126,0.70153,428100000.0
2006-12-26 10:10:00,0.70147,0.70168,0.70125,0.70127,427699996.0
2006-12-26 10:15:00,0.70136,0.70147,0.70117,0.70147,475499996.0
2006-12-26 10:20:00,0.70151,0.70151,0.70122,0.70137,423300004.0
2006-12-26 10:25:00,0.70134,0.70143,0.70111,0.70127,373899999.0
2006-12-26 10:30:00,0.7013,0.7016,0.70118,0.70125,284500000.0
2006-12-26 10:35:00,0.70125,0.70128,0.70103,0.7011,328300002.0
2006-12-26 10:40:00,0.7012,0.7012,0.70102,0.7011,436700001.0
2006-12-26 10:45:00,0.70117,0.70132,0.70082,0.70129,460999998.0
2006-12-26 10:50:00,0.70131,0.70138,0.70101,0.70118,384099995.0
2006-12-26 10:55:00,0.70117,0.70125,0.70106,0.70117,458499999.0
2006-12-26 11:00:00,0.70115,0.7013,0.70093,0.70105,591699997.0
2006-12-26 11:05:00,0.70119,0.70143,0.70108,0.7014,359499996.0
2006-12-26 11:10:00,0.70135,0.70149,0.7011,0.70119,451300000.0
2006-12-26 11:15:00,0.70127,0.70132,0.70102,0.70131,491899998.0
2006-12-26 11:20:00,0.70128,0.70142,0.70114,0.70131,401200002.0
2006-12-26 11:25:00,0.70132,0.70145,0.70125,0.70125,400399999.0
2006-12-26 11:30:00,0.70135,0.70149,0.70105,0.70135,431899996.0
2006-12-26 11:35:00,0.70137,0.70137,0.70102,0.70102,481599999.0
2006-12-26 11:40:00,0.70096,0.7013,0.70096,0.70113,416700005.0
2006-12-26 11:45:00,0.7012,0.7013,0.70102,0.70117,517799999.0
2006-12-26 11:50:00,0.70115,0.70124,0.70103,0.70113,350999997.0
2006-12-26 11:55:00,0.70118,0.7018,0.70104,0.70122,357099999.0
2006-12-26 12:00:00,0.70123,0.7013,0.70102,0.70111,405699998.0
2006-12-26 12:05:00,0.70113,0.70155,0.70113,0.70139,530400000.0
2006-12-26 12:10:00,0.70119,0.70134,0.70105,0.70116,423699995.0
2006-12-26 12:15:00,0.70131,0.70136,0.70112,0.7012,437899999.0
2006-12-26 12:20:00,0.70124,0.70149,0.70093,0.70115,574099996.0
2006-12-26 12:25:00,0.7012,0.70146,0.70102,0.70108,323100000.0
2006-12-26 12:30:00,0.70114,0.7013,0.70104,0.70115,507300004.0
2006-12-26 12:35:00,0.70115,0.70138,0.70096,0.70135,380999999.0
2006-12-26 12:40:00,0.70127,0.70138,0.70104,0.70129,323099999.0
2006-12-26 12:45:00,0.70133,0.70135,0.70121,0.70122,167499999.0
2006-12-26 12:50:00,0.70114,0.70153,0.701,0.70147,537699998.0
2006-12-26 12:55:00,0.70116,0.70132,0.70112,0.7012,306899999.0
2006-12-26 13:00:00,0.70123,0.70134,0.70105,0.70123,427099998.0
2006-12-26 13:05:00,0.70129,0.70149,0.70105,0.7013,456699997.0
2006-12-26 13:10:00,0.70137,0.7015,0.70121,0.70135,368999997.0
2006-12-26 13:15:00,0.70145,0.70178,0.70121,0.70133,466500000.0
2006-12-26 13:20:00,0.70135,0.70213,0.70122,0.7015,470800001.0
2006-12-26 13:25:00,0.70155,0.70158,0.70127,0.70128,419599999.0
2006-12-26 13:30:00,0.70117,0.70137,0.70115,0.7013,375899996.0
2006-12-26 13:35:00,0.70132,0.70153,0.70115,0.70145,396199999.0
2006-12-26 13:40:00,0.70145,0.70169,0.70124,0.7014,437199999.0
2006-12-26 13:45:00,0.7014,0.7019,0.70135,0.7018,533700008.0
2006-12-26 13:50:00,0.70184,0.70229,0.70159,0.70222,426799996.0
2006-12-26 13:55:00,0.70213,0.7022,0.70156,0.70156,435400001.0
2006-12-26 14:00:00,0.70162,0.70191,0.70156,0.70191,461799994.0
2006-12-26 14:05:00,0.70188,0.70188,0.70161,0.70175,453500000.0
2006-12-26 14:10:00,0.70187,0.70192,0.70166,0.70173,331999999.0
2006-12-26 14:15:00,0.70165,0.70181,0.70148,0.70153,465599998.0
2006-12-26 14:20:00,0.7014,0.7016,0.7013,0.70147,318999999.0
2006-12-26 14:25:00,0.70164,0.70198,0.70135,0.70183,353100001.0
2006-12-26 14:30:00,0.70195,0.70215,0.70126,0.70144,422699997.0
2006-12-26 14:35:00,0.70141,0.70182,0.70131,0.70155,414299999.0
2006-12-26 14:40:00,0.70154,0.70179,0.70137,0.70179,361600005.0
2006-12-26 14:45:00,0.70168,0.70168,0.70125,0.7014,453599998.0
2006-12-26 14:50:00,0.70137,0.7015,0.70122,0.7014,247699999.0
2006-12-26 14:55:00,0.70135,0.70142,0.70099,0.7011,432900003.0
2006-12-26 15:00:00,0.7011,0.70148,0.70068,0.70124,545399996.0
2006-12-26 15:05:00,0.70127,0.70142,0.70105,0.70128,461699999.0
2006-12-26 15:10:00,0.7013,0.70138,0.70115,0.70133,406700003.0
2006-12-26 15:15:00,0.70133,0.70155,0.70095,0.70129,465199993.0
2006-12-26 15:20:00,0.70121,0.70121,0.70081,0.7009,560300000.0
2006-12-26 15:25:00,0.70098,0.7012,0.70089,0.70111,560100004.0
2006-12-26 15:30:00,0.70115,0.70118,0.70098,0.7011,208500000.0
2006-12-26 15:35:00,0.7011,0.70117,0.70093,0.70097,406499999.0
2006-12-26 15:40:00,0.70095,0.701,0.70075,0.70093,392799998.0
2006-12-26 15:45:00,0.7009,0.70101,0.70074,0.70096,284899998.0
2006-12-26 15:50:00,0.70079,0.70094,0.70046,0.70075,427800005.0
2006-12-26 15:55:00,0.70076,0.7009,0.70057,0.70072,474499998.0
2006-12-26 16:00:00,0.70065,0.70092,0.70051,0.7009,271699998.0
2006-12-26 16:05:00,0.70078,0.7012,0.70073,0.70073,341900000.0
2006-12-26 16:10:00,0.70053,0.7007,0.70053,0.7006,269800002.0
2006-12-26 16:15:00,0.70056,0.7007,0.70033,0.70047,648500003.0
2006-12-26 16:20:00,0.70055,0.70072,0.70011,0.70051,360799998.0
2006-12-26 16:25:00,0.70047,0.70053,0.69994,0.70043,493900001.0
2006-12-26 16:30:00,0.70047,0.70065,0.70014,0.70017,598900002.0
2006-12-26 16:35:00,0.70019,0.70024,0.69988,0.69998,478200001.0
2006-12-26 16:40:00,0.69997,0.70002,0.69974,0.69974,281599999.0
2006-12-26 16:45:00,0.69981,0.69992,0.69963,0.69984,449500000.0
2006-12-26 16:50:00,0.6998,0.7001,0.69955,0.7001,456999995.0
2006-12-26 16:55:00,0.70014,0.70029,0.69985,0.70005,561999996.0
2006-12-26 17:00:00,0.70002,0.70026,0.69988,0.70026,320499999.0
2006-12-26 17:05:00,0.70027,0.70042,0.69998,0.70026,345500001.0
2006-12-26 17:10:00,0.70014,0.70031,0.6999,0.70027,452099993.0
2006-12-26 17:15:00,0.70025,0.70033,0.7001,0.7001,382700003.0
2006-12-26 17:20:00,0.70025,0.70104,0.69971,0.69978,354600002.0
2006-12-26 17:25:00,0.69978,0.70002,0.69971,0.69997,397799997.0
2006-12-26 17:30:00,0.69985,0.70005,0.69976,0.69997,396199998.0
2006-12-26 17:35:00,0.7,0.70017,0.69993,0.69998,286999997.0
2006-12-26 17:40:00,0.6998,0.70005,0.6998,0.70005,428099997.0
2006-12-26 17:45:00,0.70005,0.70005,0.6997,0.69982,271200002.0
2006-12-26 17:50:00,0.69975,0.70016,0.69975,0.70003,451799998.0
2006-12-26 17:55:00,0.6999,0.70002,0.69916,0.69936,477700000.0
2006-12-26 18:00:00,0.69933,0.69933,0.69888,0.69905,684099993.0
2006-12-26 18:05:00,0.69904,0.69922,0.69889,0.69921,846100001.0
2006-12-26 18:10:00,0.69896,0.69942,0.69896,0.69917,504000003.0
2006-12-26 18:15:00,0.69907,0.69959,0.69907,0.69935,1123400002.0
2006-12-26 18:20:00,0.69925,0.69966,0.69925,0.6995,889000003.0
2006-12-26 18:25:00,0.69951,0.69989,0.69947,0.69962,1005000001.0
2006-12-26 18:30:00,0.69958,0.69977,0.69945,0.6996,715499996.0
2006-12-26 18:35:00,0.69962,0.69965,0.69948,0.69955,926300002.0
2006-12-26 18:40:00,0.6996,0.69974,0.6994,0.69958,1499000004.0
2006-12-26 18:45:00,0.69965,0.69965,0.69938,0.69945,1054900003.0
2006-12-26 18:50:00,0.69956,0.69986,0.69935,0.69945,433200001.0
2006-12-26 18:55:00,0.69954,0.69997,0.69946,0.69989,702600000.0
2006-12-26 19:00:00,0.69981,0.70011,0.69965,0.69987,641399993.0
2006-12-26 19:05:00,0.69991,0.70009,0.69964,0.70003,699200000.0
2006-12-26 19:10:00,0.69998,0.69999,0.6997,0.69974,422699998.0
2006-12-26 19:15:00,0.69976,0.69992,0.69964,0.69983,387500003.0
2006-12-26 19:20:00,0.6998,0.70009,0.69966,0.7,518400001.0
2006-12-26 19:25:00,0.70005,0.70017,0.6998,0.69986,553100000.0
2006-12-26 19:30:00,0.69985,0.6999,0.69966,0.69985,418100000.0
2006-12-26 19:35:00,0.69985,0.69997,0.69971,0.69971,755999999.0
2006-12-26 19:40:00,0.69998,0.70004,0.69962,0.69974,434199999.0
2006-12-26 19:45:00,0.69981,0.70008,0.69956,0.69986,456599998.0
2006-12-26 19:50:00,0.69969,0.69978,0.69957,0.69973,696399999.0
2006-12-26 19:55:00,0.69967,0.69989,0.69948,0.69954,916900003.0
2006-12-26 20:00:00,0.69957,0.69971,0.69931,0.69945,602800002.0
2006-12-26 20:05:00,0.69945,0.69971,0.69926,0.6996,790699999.0
2006-12-26 20:10:00,0.69957,0.69967,0.69917,0.6995,541199998.0
2006-12-26 20:15:00,0.6994,0.69973,0.69923,0.69973,884899999.0
2006-12-26 20:20:00,0.6994,0.69955,0.69922,0.69947,519200001.0
2006-12-26 20:25:00,0.69945,0.6996,0.69931,0.69955,532600003.0
2006-12-26 20:30:00,0.69969,0.70014,0.69935,0.69994,822900003.0
2006-12-26 20:35:00,0.69988,0.70031,0.69947,0.70017,824199999.0
2006-12-26 20:40:00,0.7002,0.7004,0.69929,0.70022,623299998.0
2006-12-26 20:45:00,0.70017,0.70025,0.69966,0.69986,397400000.0
2006-12-26 20:50:00,0.69972,0.69998,0.69931,0.69955,764999994.0
2006-12-26 20:55:00,0.69945,0.69998,0.69934,0.69963,688799996.0
2006-12-26 21:00:00,0.69979,0.69983,0.69955,0.69955,551400004.0
2006-12-26 21:05:00,0.69965,0.69973,0.69935,0.6996,565399997.0
2006-12-26 21:10:00,0.6996,0.69985,0.69956,0.69967,413899995.0
2006-12-26 21:15:00,0.6997,0.70001,0.69965,0.69998,825100000.0
2006-12-26 21:20:00,0.70001,0.70004,0.6998,0.6999,567399996.0
2006-12-26 21:25:00,0.6999,0.70019,0.69985,0.7,532100000.0
2006-12-26 21:30:00,0.70006,0.70056,0.70005,0.70014,568999996.0
2006-12-26 21:35:00,0.70029,0.70038,0.7001,0.70022,620999995.0
2006-12-26 21:40:00,0.70031,0.70055,0.69993,0.70002,588899998.0
2006-12-26 21:45:00,0.70021,0.7006,0.70012,0.70049,377299999.0
2006-12-26 21:50:00,0.70061,0.70061,0.7001,0.70047,519400001.0
2006-12-26 21:55:00,0.70049,0.7006,0.70031,0.70034,422099997.0
2006-12-26 22:00:00,0.70026,0.70033,0.70007,0.70026,405899999.0
2006-12-26 22:05:00,0.70025,0.70083,0.70025,0.70051,552600003.0
2006-12-26 22:10:00,0.70059,0.70077,0.70026,0.70062,443199999.0
2006-12-26 22:15:00,0.70062,0.70089,0.7005,0.70068,486700001.0
2006-12-26 22:20:00,0.70069,0.70069,0.70022,0.70035,517100000.0
2006-12-26 22:25:00,0.70026,0.70066,0.70026,0.70053,463599999.0
2006-12-26 22:30:00,0.70058,0.70086,0.69993,0.7002,519399999.0
2006-12-26 22:35:00,0.70032,0.70055,0.70003,0.70023,510899997.0
2006-12-26 22:40:00,0.70021,0.70035,0.69979,0.69981,582599999.0
2006-12-26 22:45:00,0.69991,0.70048,0.69991,0.70017,564299997.0
2006-12-26 22:50:00,0.70021,0.70021,0.69988,0.70005,750199997.0
2006-12-26 22:55:00,0.70006,0.70016,0.69976,0.69979,643800001.0
2006-12-26 23:00:00,0.69988,0.70004,0.69965,0.69984,432000002.0
2006-12-26 23:05:00,0.69991,0.70032,0.69986,0.70025,345999999.0
2006-12-26 23:10:00,0.70017,0.70027,0.70005,0.70012,409499996.0
2006-12-26 23:15:00,0.70014,0.70035,0.70004,0.7003,293999999.0
2006-12-26 23:20:00,0.70035,0.7004,0.70003,0.70035,314099999.0
2006-12-26 23:25:00,0.7003,0.70038,0.70004,0.70022,467600002.0
2006-12-26 23:30:00,0.7,0.7,0.69956,0.69962,369599994.0
2006-12-26 23:35:00,0.69963,0.69963,0.69913,0.69913,431700001.0
2006-12-26 23:40:00,0.69915,0.69957,0.699,0.6991,220900001.0
2006-12-26 23:45:00,0.69942,0.69942,0.69908,0.6991,439699999.0
2006-12-26 23:50:00,0.69908,0.69948,0.69908,0.69925,333600002.0
2006-12-26 23:55:00,0.69929,0.69934,0.69909,0.69914,450699999.0
2006-12-27 00:00:00,0.69954,0.6996,0.69902,0.6993,506199996.0
2006-12-27 00:05:00,0.69913,0.69928,0.69895,0.69916,323399998.0
2006-12-27 00:10:00,0.69913,0.69961,0.69906,0.69955,425700000.0
2006-12-27 00:15:00,0.69958,0.6997,0.69917,0.6997,484999993.0
2006-12-27 00:20:00,0.69957,0.69957,0.69914,0.69925,362900001.0
2006-12-27 00:25:00,0.69924,0.69942,0.69893,0.69928,329000000.0
2006-12-27 00:30:00,0.69948,0.69961,0.69933,0.69955,337200000.0
2006-12-27 00:35:00,0.6995,0.69961,0.69935,0.69953,515500002.0
2006-12-27 00:40:00,0.69949,0.69958,0.69931,0.69935,359800000.0
2006-12-27 00:45:00,0.69935,0.69955,0.69935,0.69951,324500004.0
2006-12-27 00:50:00,0.69945,0.69971,0.69935,0.69963,328299996.0
2006-12-27 00:55:00,0.69965,0.69971,0.69952,0.6996,374700003.0
2006-12-27 01:00:00,0.69962,0.69973,0.69948,0.69961,277500003.0
2006-12-27 01:05:00,0.69943,0.69943,0.69918,0.69933,283399997.0
2006-12-27 01:10:00,0.69927,0.69953,0.69923,0.69946,408500000.0
2006-12-27 01:15:00,0.69955,0.69955,0.6992,0.69935,352699997.0
2006-12-27 01:20:00,0.69929,0.69946,0.69919,0.69938,461799998.0
2006-12-27 01:25:00,0.69932,0.69951,0.69922,0.69931,315899999.0
2006-12-27 01:30:00,0.6993,0.69943,0.69905,0.69932,348199997.0
2006-12-27 01:35:00,0.69933,0.69944,0.69926,0.69926,499400003.0
2006-12-27 01:40:00,0.6994,0.69945,0.69922,0.69934,413099997.0
2006-12-27 01:45:00,0.6994,0.69955,0.69925,0.69934,440500004.0
2006-12-27 01:50:00,0.69941,0.6997,0.69928,0.6997,445399996.0
2006-12-27 01:55:00,0.69966,0.69988,0.69948,0.69977,373700003.0
2006-12-27 02:00:00,0.69979,0.70027,0.69973,0.70027,350699998.0
2006-12-27 02:05:00,0.70015,0.70092,0.70014,0.70025,494599999.0
2006-12-27 02:10:00,0.70025,0.70025,0.69998,0.7001,336400002.0
2006-12-27 02:15:00,0.70011,0.70028,0.69985,0.69987,450500000.0
2006-12-27 02:20:00,0.69997,0.70019,0.6998,0.70013,457899996.0
2006-12-27 02:25:00,0.70003,0.7002,0.69986,0.70005,214299999.0
2006-12-27 02:30:00,0.70017,0.70035,0.70011,0.70027,361599998.0
2006-12-27 02:35:00,0.70028,0.70037,0.70012,0.70017,376499998.0
2006-12-27 02:40:00,0.7001,0.70026,0.69997,0.7002,325999999.0
2006-12-27 02:45:00,0.7002,0.70027,0.70015,0.7002,257400001.0
2006-12-27 02:50:00,0.70027,0.70027,0.70007,0.70022,364599998.0
2006-12-27 02:55:00,0.70029,0.70034,0.69995,0.69995,429199997.0
2006-12-27 03:00:00,0.69995,0.70015,0.69987,0.70006,355400001.0
2006-12-27 03:05:00,0.70001,0.70014,0.69931,0.69944,504399996.0
2006-12-27 03:10:00,0.69946,0.69959,0.69925,0.69935,378399997.0
2006-12-27 03:15:00,0.69939,0.69958,0.69928,0.69945,461400000.0
2006-12-27 03:20:00,0.6995,0.69955,0.69907,0.69926,360399999.0
2006-12-27 03:25:00,0.69906,0.69925,0.69902,0.69917,333900004.0
2006-12-27 03:30:00,0.69909,0.69923,0.69894,0.69912,473499999.0
2006-12-27 03:35:00,0.6992,0.69925,0.69907,0.69917,458300003.0
2006-12-27 03:40:00,0.69926,0.69955,0.69913,0.69913,369899998.0
2006-12-27 03:45:00,0.69931,0.69941,0.69912,0.69936,408399997.0
2006-12-27 03:50:00,0.69924,0.69949,0.69908,0.6994,443999998.0
2006-12-27 03:55:00,0.6992,0.69937,0.6991,0.6991,496100000.0
2006-12-27 04:00:00,0.69903,0.69992,0.69903,0.69985,399699998.0
2006-12-27 04:05:00,0.69978,0.69991,0.69952,0.69969,387499999.0
2006-12-27 04:10:00,0.69961,0.69988,0.69937,0.69938,378599999.0
2006-12-27 04:15:00,0.6995,0.6996,0.69943,0.69955,578500000.0
2006-12-27 04:20:00,0.69949,0.69982,0.69945,0.69958,461299997.0
2006-12-27 04:25:00,0.69962,0.69983,0.69942,0.69977,481900001.0
2006-12-27 04:30:00,0.69975,0.70008,0.6996,0.70008,467900000.0
2006-12-27 04:35:00,0.70012,0.70045,0.70001,0.70037,379099998.0
2006-12-27 04:40:00,0.70036,0.7004,0.70004,0.70015,461599996.0
2006-12-27 04:45:00,0.70021,0.70037,0.7002,0.70025,547099994.0
2006-12-27 04:50:00,0.70034,0.70038,0.70005,0.70038,333499997.0
2006-12-27 04:55:00,0.70043,0.70045,0.70017,0.70033,533899996.0
2006-12-27 05:00:00,0.70035,0.70079,0.70025,0.70044,451299998.0
2006-12-27 05:05:00,0.70039,0.70122,0.70032,0.70104,371600000.0
2006-12-27 05:10:00,0.70093,0.70099,0.70031,0.70056,456100002.0
2006-12-27 05:15:00,0.70054,0.70059,0.70023,0.70043,347899999.0
2006-12-27 05:20:00,0.70034,0.7006,0.70021,0.70023,441999995.0
2006-12-27 05:25:00,0.7001,0.70063,0.7001,0.70063,429899999.0
2006-12-27 05:30:00,0.70066,0.70068,0.70018,0.70037,306999996.0
2006-12-27 05:35:00,0.7004,0.70055,0.70026,0.70033,419900004.0
2006-12-27 05:40:00,0.70035,0.70067,0.70025,0.70031,388600001.0
2006-12-27 05:45:00,0.70048,0.70054,0.70028,0.70054,330700001.0
2006-12-27 05:50:00,0.7005,0.7006,0.70038,0.70045,287900000.0
2006-12-27 05:55:00,0.70046,0.7006,0.70029,0.70037,393799998.0
2006-12-27 06:00:00,0.70037,0.70066,0.70032,0.70057,393500003.0
2006-12-27 06:05:00,0.70063,0.70065,0.70039,0.70065,444399995.0
2006-12-27 06:10:00,0.70062,0.70077,0.7005,0.70053,402899994.0
2006-12-27 06:15:00,0.7005,0.70055,0.7003,0.70047,382800002.0
2006-12-27 06:20:00,0.7004,0.7006,0.70026,0.70045,309500001.0
2006-12-27 06:25:00,0.70041,0.70054,0.7004,0.70054,471399998.0
2006-12-27 06:30:00,0.7005,0.70081,0.70038,0.7006,381900001.0
2006-12-27 06:35:00,0.7006,0.70094,0.70058,0.70093,442700000.0
2006-12-27 06:40:00,0.70084,0.70089,0.70065,0.70085,394099999.0
2006-12-27 06:45:00,0.70082,0.70094,0.7007,0.70088,390699999.0
2006-12-27 06:50:00,0.7008,0.70136,0.70072,0.70098,440500000.0
2006-12-27 06:55:00,0.7009,0.7011,0.70083,0.70089,465700005.0
2006-12-27 07:00:00,0.70075,0.70145,0.70074,0.70145,376000003.0
2006-12-27 07:05:00,0.7014,0.70144,0.70096,0.70102,353299997.0
2006-12-27 07:10:00,0.70093,0.70122,0.70079,0.70108,398699998.0
2006-12-27 07:15:00,0.70108,0.70123,0.70084,0.70098,291700001.0
2006-12-27 07:20:00,0.70115,0.70125,0.70085,0.70107,320399998.0
2006-12-27 07:25:00,0.70104,0.70112,0.70081,0.70089,433100000.0
2006-12-27 07:30:00,0.70082,0.70104,0.70056,0.70089,354699999.0
2006-12-27 07:35:00,0.70075,0.70085,0.70075,0.70078,396799998.0
2006-12-27 07:40:00,0.70074,0.70093,0.70065,0.70093,446999998.0
2006-12-27 07:45:00,0.70097,0.70116,0.70079,0.70116,412099998.0
2006-12-27 07:50:00,0.70111,0.70163,0.70093,0.7014,453199998.0
2006-12-27 07:55:00,0.70144,0.70155,0.70121,0.70146,366399999.0
2006-12-27 08:00:00,0.7013,0.7016,0.70125,0.70141,530899997.0
2006-12-27 08:05:00,0.70143,0.7015,0.70125,0.70135,537400005.0
2006-12-27 08:10:00,0.70146,0.70149,0.70109,0.70136,392599999.0
2006-12-27 08:15:00,0.7013,0.70142,0.70111,0.70127,399199998.0
2006-12-27 08:20:00,0.70138,0.70163,0.70131,0.7014,414000001.0
2006-12-27 08:25:00,0.70137,0.70144,0.7013,0.70133,171999999.0
2006-12-27 08:30:00,0.70137,0.7014,0.70115,0.70132,461600002.0
2006-12-27 08:35:00,0.70132,0.70151,0.70118,0.70122,433099998.0
2006-12-27 08:40:00,0.70121,0.70123,0.70088,0.70088,346699999.0
2006-12-27 08:45:00,0.70098,0.70101,0.70079,0.70085,300600001.0
2006-12-27 08:50:00,0.70087,0.70095,0.70075,0.7008,472099999.0
2006-12-27 08:55:00,0.70085,0.70113,0.70079,0.70095,297500003.0
2006-12-27 09:00:00,0.70097,0.70119,0.70093,0.70108,361400001.0
2006-12-27 09:05:00,0.70104,0.70132,0.70101,0.70121,495800003.0
2006-12-27 09:10:00,0.70118,0.70145,0.70102,0.70138,361999999.0
2006-12-27 09:15:00,0.70136,0.70159,0.70124,0.70152,546100000.0
2006-12-27 09:20:00,0.7015,0.70162,0.70135,0.7014,349099998.0
2006-12-27 09:25:00,0.70148,0.7015,0.70127,0.7015,340500000.0
2006-12-27 09:30:00,0.70148,0.70168,0.70068,0.70072,394100001.0
2006-12-27 09:35:00,0.7006,0.70085,0.70053,0.70077,473600001.0
2006-12-27 09:40:00,0.70076,0.7009,0.70014,0.70022,512799998.0
2006-12-27 09:45:00,0.70023,0.70037,0.70013,0.70027,508299993.0
2006-12-27 09:50:00,0.70025,0.70046,0.70003,0.70036,342600000.0
2006-12-27 09:55:00,0.70028,0.70042,0.70019,0.70042,326899999.0
2006-12-27 10:00:00,0.7004,0.7005,0.70024,0.70035,444900001.0
2006-12-27 10:05:00,0.70038,0.7007,0.70017,0.7007,486399998.0
2006-12-27 10:10:00,0.70071,0.70121,0.70071,0.70088,435000003.0
2006-12-27 10:15:00,0.70095,0.7011,0.7008,0.70097,482599998.0
2006-12-27 10:20:00,0.70099,0.7015,0.70094,0.70094,324300001.0
2006-12-27 10:25:00,0.70085,0.70126,0.70085,0.7012,382100001.0
2006-12-27 10:30:00,0.70125,0.70139,0.70113,0.70134,412799999.0
2006-12-27 10:35:00,0.70135,0.70148,0.70105,0.7012,264399999.0
2006-12-27 10:40:00,0.70119,0.70141,0.70082,0.70127,347500000.0
2006-12-27 10:45:00,0.7012,0.70188,0.70117,0.7016,550200005.0
2006-12-27 10:50:00,0.70172,0.70195,0.70147,0.70194,383500000.0
2006-12-27 10:55:00,0.70195,0.70198,0.70177,0.70186,507100003.0
2006-12-27 11:00:00,0.70184,0.702,0.70163,0.70174,473899998.0
2006-12-27 11:05:00,0.70187,0.70206,0.70179,0.70201,485800002.0
2006-12-27 11:10:00,0.70203,0.70231,0.70193,0.70205,558599998.0
2006-12-27 11:15:00,0.7021,0.70235,0.70186,0.70197,485299997.0
2006-12-27 11:20:00,0.70204,0.70233,0.70202,0.70216,508600003.0
2006-12-27 11:25:00,0.70211,0.70235,0.7021,0.70225,441999997.0
2006-12-27 11:30:00,0.7023,0.7024,0.7021,0.70215,330899998.0
2006-12-27 11:35:00,0.70225,0.70242,0.70218,0.7023,407299998.0
2006-12-27 11:40:00,0.70227,0.70238,0.7021,0.7021,430000005.0
2006-12-27 11:45:00,0.70217,0.70231,0.70184,0.70215,508499997.0
2006-12-27 11:50:00,0.70224,0.70227,0.7021,0.70225,335199996.0
2006-12-27 11:55:00,0.70207,0.70225,0.70192,0.70215,535799997.0
2006-12-27 12:00:00,0.70225,0.70228,0.70194,0.70206,456599998.0
2006-12-27 12:05:00,0.70203,0.70214,0.7019,0.70214,464999999.0
2006-12-27 12:10:00,0.70207,0.70221,0.70186,0.70205,368800000.0
2006-12-27 12:15:00,0.70203,0.70206,0.70192,0.70192,321900002.0
2006-12-27 12:20:00,0.70199,0.7021,0.70178,0.70194,337199999.0
2006-12-27 12:25:00,0.70199,0.7023,0.70193,0.7023,416299998.0
2006-12-27 12:30:00,0.7022,0.70254,0.7022,0.7025,449599998.0
2006-12-27 12:35:00,0.70247,0.70318,0.70214,0.70317,422899998.0
2006-12-27 12:40:00,0.70319,0.70322,0.70281,0.70304,417499999.0
2006-12-27 12:45:00,0.70301,0.70301,0.70244,0.70249,430399997.0
2006-12-27 12:50:00,0.70241,0.70264,0.70218,0.70245,457399999.0
2006-12-27 12:55:00,0.70236,0.70252,0.70225,0.70239,384000004.0
2006-12-27 13:00:00,0.70237,0.70288,0.70237,0.70239,354600001.0
2006-12-27 13:05:00,0.70235,0.70244,0.70184,0.70205,396399998.0
2006-12-27 13:10:00,0.7021,0.70232,0.70195,0.70223,376400003.0
2006-12-27 13:15:00,0.70227,0.70244,0.70203,0.70222,475700001.0
2006-12-27 13:20:00,0.70223,0.70237,0.70198,0.70207,410000001.0
2006-12-27 13:25:00,0.70225,0.70232,0.70186,0.70229,475700002.0
2006-12-27 13:30:00,0.70224,0.70237,0.7022,0.7023,410000000.0
2006-12-27 13:35:00,0.7024,0.70249,0.70215,0.70215,422999997.0
2006-12-27 13:40:00,0.70215,0.70225,0.70195,0.7021,475999997.0
2006-12-27 13:45:00,0.70209,0.70237,0.70202,0.7022,324100000.0
2006-12-27 13:50:00,0.70221,0.7026,0.70205,0.7026,487299998.0
2006-12-27 13:55:00,0.70263,0.70279,0.70189,0.70262,388500000.0
2006-12-27 14:00:00,0.70262,0.70272,0.70236,0.70272,491399994.0
2006-12-27 14:05:00,0.70256,0.70293,0.70255,0.70276,511899998.0
2006-12-27 14:10:00,0.7027,0.70284,0.70253,0.7026,337400000.0
2006-12-27 14:15:00,0.70263,0.70266,0.70231,0.70256,495600001.0
2006-12-27 14:20:00,0.70249,0.70255,0.70231,0.70235,316300000.0
2006-12-27 14:25:00,0.70238,0.7025,0.70221,0.70222,277300000.0
2006-12-27 14:30:00,0.70205,0.70235,0.70205,0.70227,414699996.0
2006-12-27 14:35:00,0.70219,0.70222,0.702,0.70206,478500001.0
2006-12-27 14:40:00,0.70205,0.70232,0.70193,0.70232,346099999.0
2006-12-27 14:45:00,0.7023,0.7024,0.70212,0.70212,455999996.0
2006-12-27 14:50:00,0.70217,0.70224,0.70194,0.70223,411899997.0
2006-12-27 14:55:00,0.70215,0.70228,0.70202,0.70223,402900000.0
2006-12-27 15:00:00,0.70216,0.70223,0.70198,0.70223,450399998.0
2006-12-27 15:05:00,0.70215,0.70215,0.7016,0.702,533999998.0
2006-12-27 15:10:00,0.70201,0.70201,0.70178,0.70188,385100003.0
2006-12-27 15:15:00,0.7019,0.70205,0.70183,0.70195,449700002.0
2006-12-27 15:20:00,0.70196,0.70197,0.7018,0.70187,478300001.0
2006-12-27 15:25:00,0.70192,0.70203,0.70175,0.70182,468900004.0
2006-12-27 15:30:00,0.70184,0.70198,0.70157,0.70198,252999999.0
2006-12-27 15:35:00,0.7018,0.702,0.7017,0.702,457599996.0
2006-12-27 15:40:00,0.70202,0.70204,0.70135,0.70178,349699999.0
2006-12-27 15:45:00,0.70182,0.70187,0.70161,0.7018,392000003.0
2006-12-27 15:50:00,0.70168,0.70176,0.70147,0.70164,337600001.0
2006-12-27 15:55:00,0.70162,0.70172,0.70114,0.70124,299800000.0
2006-12-27 16:00:00,0.70117,0.70173,0.70107,0.70158,266699999.0
2006-12-27 16:05:00,0.70145,0.70154,0.7013,0.70148,448000000.0
2006-12-27 16:10:00,0.70135,0.70155,0.7011,0.70132,331199999.0
2006-12-27 16:15:00,0.70138,0.70146,0.701,0.70132,593099993.0
2006-12-27 16:20:00,0.70129,0.70132,0.70096,0.70122,441500000.0
2006-12-27 16:25:00,0.70122,0.70162,0.70116,0.70162,578599995.0
2006-12-27 16:30:00,0.70163,0.70193,0.70155,0.7018,504200000.0
2006-12-27 16:35:00,0.70184,0.70218,0.70172,0.70203,521400003.0
2006-12-27 16:40:00,0.70208,0.70215,0.70196,0.702,283500000.0
2006-12-27 16:45:00,0.7021,0.7021,0.7019,0.702,368699998.0
2006-12-27 16:50:00,0.70203,0.70235,0.70202,0.70235,550099998.0
2006-12-27 16:55:00,0.70233,0.7024,0.70195,0.70222,544699998.0
2006-12-27 17:00:00,0.70221,0.70222,0.70178,0.70215,366599997.0
2006-12-27 17:05:00,0.70211,0.70283,0.70197,0.70226,300600001.0
2006-12-27 17:10:00,0.70218,0.70242,0.702,0.70242,350700003.0
2006-12-27 17:15:00,0.70245,0.70245,0.70198,0.70198,389800001.0
2006-12-27 17:20:00,0.70224,0.70261,0.70224,0.70252,406300000.0
2006-12-27 17:25:00,0.70246,0.70273,0.70217,0.70252,412600000.0
2006-12-27 17:30:00,0.70244,0.70251,0.70209,0.70234,424799999.0
2006-12-27 17:35:00,0.70244,0.70281,0.70217,0.70281,515400003.0
2006-12-27 17:40:00,0.70267,0.70269,0.70202,0.7022,369200000.0
2006-12-27 17:45:00,0.7022,0.70235,0.70176,0.70225,454800001.0
2006-12-27 17:50:00,0.70218,0.70243,0.70218,0.70243,335699995.0
2006-12-27 17:55:00,0.70235,0.70252,0.70209,0.70252,478100000.0
2006-12-27 18:00:00,0.70251,0.70251,0.70184,0.70185,829400000.0
2006-12-27 18:05:00,0.7019,0.70201,0.70176,0.702,1046800001.0
2006-12-27 18:10:00,0.702,0.7021,0.70185,0.70207,432200002.0
2006-12-27 18:15:00,0.702,0.70215,0.7019,0.70195,1239599998.0
2006-12-27 18:20:00,0.70195,0.70211,0.70176,0.70203,950399995.0
2006-12-27 18:25:00,0.70201,0.70208,0.70187,0.70207,1091199998.0
2006-12-27 18:30:00,0.70203,0.70235,0.7019,0.70205,844899997.0
2006-12-27 18:35:00,0.70205,0.7021,0.7019,0.70205,855199995.0
2006-12-27 18:40:00,0.70205,0.7021,0.70173,0.70193,1508699994.0
2006-12-27 18:45:00,0.70204,0.70211,0.7019,0.70205,1135100001.0
2006-12-27 18:50:00,0.7021,0.70227,0.70194,0.702,503999999.0
2006-12-27 18:55:00,0.70208,0.70208,0.70187,0.70205,598100007.0
2006-12-27 19:00:00,0.70197,0.70241,0.7018,0.70191,635700002.0
2006-12-27 19:05:00,0.7021,0.70222,0.70195,0.70213,790200003.0
2006-12-27 19:10:00,0.70207,0.70207,0.70183,0.702,449399999.0
2006-12-27 19:15:00,0.702,0.70202,0.70166,0.70185,446700003.0
2006-12-27 19:20:00,0.7019,0.70202,0.70163,0.7019,497800004.0
2006-12-27 19:25:00,0.70195,0.70201,0.70173,0.7019,523499998.0
2006-12-27 19:30:00,0.70195,0.70213,0.7018,0.70204,407499999.0
2006-12-27 19:35:00,0.70205,0.70208,0.70188,0.7019,679800000.0
2006-12-27 19:40:00,0.70195,0.70216,0.70175,0.70187,546100001.0
2006-12-27 19:45:00,0.70196,0.70212,0.70165,0.70167,362700000.0
2006-12-27 19:50:00,0.70187,0.70203,0.7018,0.70188,685200001.0
2006-12-27 19:55:00,0.70173,0.70193,0.70165,0.70165,869199994.0
2006-12-27 20:00:00,0.7017,0.70209,0.70169,0.70209,650499995.0
2006-12-27 20:05:00,0.70213,0.70216,0.70171,0.70186,832199995.0
2006-12-27 20:10:00,0.70175,0.70198,0.70157,0.70198,563199999.0
2006-12-27 20:15:00,0.70188,0.70195,0.70172,0.70195,809899995.0
2006-12-27 20:20:00,0.702,0.7022,0.70185,0.70215,462399996.0
2006-12-27 20:25:00,0.70212,0.7022,0.70189,0.70215,559700001.0
2006-12-27 20:30:00,0.70205,0.7022,0.70205,0.70215,935799998.0
2006-12-27 20:35:00,0.70212,0.70225,0.70195,0.70215,709700002.0
2006-12-27 20:40:00,0.70207,0.70217,0.70196,0.70211,550099999.0
2006-12-27 20:45:00,0.70224,0.70234,0.70179,0.70203,617499996.0
2006-12-27 20:50:00,0.70202,0.70222,0.70188,0.70212,875100000.0
2006-12-27 20:55:00,0.7021,0.70224,0.70194,0.7021,697299999.0
2006-12-27 21:00:00,0.70212,0.70225,0.70198,0.70215,596799995.0
2006-12-27 21:05:00,0.70223,0.70227,0.70196,0.70225,627999998.0
2006-12-27 21:10:00,0.70219,0.70229,0.70207,0.70222,435700001.0
2006-12-27 21:15:00,0.70226,0.70251,0.70224,0.70231,774099992.0
2006-12-27 21:20:00,0.70238,0.70255,0.70227,0.7025,650099995.0
2006-12-27 21:25:00,0.70247,0.70252,0.70225,0.70235,562499999.0
2006-12-27 21:30:00,0.7024,0.70255,0.70218,0.70238,387499998.0
2006-12-27 21:35:00,0.7024,0.7025,0.70217,0.70224,809800004.0
2006-12-27 21:40:00,0.70228,0.70243,0.70198,0.70198,529000001.0
2006-12-27 21:45:00,0.70212,0.70252,0.70204,0.7021,456999999.0
2006-12-27 21:50:00,0.70212,0.70225,0.70178,0.70181,426799998.0
2006-12-27 21:55:00,0.7019,0.70195,0.7018,0.7019,448299995.0
2006-12-27 22:00:00,0.70195,0.70205,0.7019,0.702,351899998.0
2006-12-27 22:05:00,0.70195,0.70223,0.70188,0.70197,573500003.0
2006-12-27 22:10:00,0.702,0.70207,0.70171,0.70202,498500000.0
2006-12-27 22:15:00,0.70197,0.70199,0.70174,0.7019,494899998.0
2006-12-27 22:20:00,0.70195,0.70205,0.70179,0.70205,502900006.0
2006-12-27 22:25:00,0.70195,0.70205,0.7017,0.70186,450200003.0
2006-12-27 22:30:00,0.70199,0.70218,0.70162,0.7019,409400001.0
2006-12-27 22:35:00,0.70193,0.70193,0.70155,0.70179,440099998.0
2006-12-27 22:40:00,0.70173,0.70195,0.70165,0.70182,600200000.0
2006-12-27 22:45:00,0.70188,0.7019,0.70157,0.7019,543399996.0
2006-12-27 22:50:00,0.70192,0.70192,0.70159,0.70165,635099998.0
2006-12-27 22:55:00,0.70165,0.702,0.70165,0.7017,621999999.0
2006-12-27 23:00:00,0.70173,0.70189,0.70159,0.70175,379200004.0
2006-12-27 23:05:00,0.70185,0.70202,0.70172,0.70195,418900000.0
2006-12-27 23:10:00,0.70191,0.70198,0.70169,0.7018,338300000.0
2006-12-27 23:15:00,0.70182,0.70195,0.7017,0.70182,353099999.0
2006-12-27 23:20:00,0.70187,0.70198,0.70155,0.70175,361899998.0
2006-12-27 23:25:00,0.70174,0.70183,0.70154,0.7017,376499998.0
2006-12-27 23:30:00,0.70165,0.70186,0.70155,0.70168,295100004.0
2006-12-27 23:35:00,0.70175,0.70195,0.7017,0.70188,412399999.0
2006-12-27 23:40:00,0.70191,0.70193,0.70174,0.70177,249600002.0
2006-12-27 23:45:00,0.7019,0.7019,0.7016,0.70167,337599998.0
2006-12-27 23:50:00,0.70165,0.7019,0.70147,0.70185,426000007.0
2006-12-27 23:55:00,0.7018,0.7021,0.70159,0.70177,486300001.0
2006-12-28 00:00:00,0.70198,0.70215,0.70168,0.70169,319799999.0
2006-12-28 00:05:00,0.70175,0.70185,0.70157,0.70169,395700000.0
2006-12-28 00:10:00,0.70163,0.70176,0.70135,0.70155,404400001.0
2006-12-28 00:15:00,0.70152,0.70181,0.70149,0.7018,242800000.0
2006-12-28 00:20:00,0.70175,0.7018,0.70157,0.70165,404300003.0
2006-12-28 00:25:00,0.70172,0.70185,0.7016,0.70185,452199998.0
2006-12-28 00:30:00,0.70194,0.70194,0.7016,0.7019,336600000.0
2006-12-28 00:35:00,0.70185,0.70215,0.70176,0.70212,473500003.0
2006-12-28 00:40:00,0.70205,0.7021,0.70178,0.70194,385700000.0
2006-12-28 00:45:00,0.70188,0.70188,0.70162,0.70162,252000000.0
2006-12-28 00:50:00,0.70153,0.70185,0.70148,0.70185,436099996.0
2006-12-28 00:55:00,0.70177,0.70183,0.70144,0.70156,400599999.0
2006-12-28 01:00:00,0.70157,0.70176,0.70146,0.70171,453999999.0
2006-12-28 01:05:00,0.70163,0.70182,0.70157,0.70162,322900001.0
2006-12-28 01:10:00,0.70158,0.7018,0.70157,0.70159,434100001.0
2006-12-28 01:15:00,0.70159,0.70176,0.70158,0.70173,421599998.0
2006-12-28 01:20:00,0.7017,0.70177,0.70135,0.70177,322899999.0
2006-12-28 01:25:00,0.70175,0.7018,0.70157,0.70167,429499999.0
2006-12-28 01:30:00,0.70175,0.70176,0.70145,0.70158,397699993.0
2006-12-28 01:35:00,0.70158,0.70165,0.70136,0.70143,450399997.0
2006-12-28 01:40:00,0.70159,0.70159,0.70138,0.70148,312700001.0
2006-12-28 01:45:00,0.70139,0.70166,0.70118,0.70166,339200001.0
2006-12-28 01:50:00,0.70172,0.70178,0.70033,0.7011,364399997.0
2006-12-28 01:55:00,0.70092,0.70099,0.70032,0.70032,436199998.0
2006-12-28 02:00:00,0.70028,0.7004,0.70005,0.70039,452400000.0
2006-12-28 02:05:00,0.70053,0.70124,0.70043,0.70124,361400004.0
2006-12-28 02:10:00,0.7013,0.7013,0.70082,0.7011,412899998.0
2006-12-28 02:15:00,0.70111,0.7014,0.70106,0.70127,292599999.0
2006-12-28 02:20:00,0.70132,0.70132,0.70092,0.70092,430900001.0
2006-12-28 02:25:00,0.70096,0.70121,0.70082,0.70105,271400000.0
2006-12-28 02:30:00,0.70117,0.7013,0.70106,0.7012,371699993.0
2006-12-28 02:35:00,0.70116,0.70161,0.70116,0.70137,404300004.0
2006-12-28 02:40:00,0.70133,0.70176,0.7011,0.70142,294600001.0
2006-12-28 02:45:00,0.7014,0.70166,0.70117,0.70135,403500001.0
2006-12-28 02:50:00,0.70155,0.7016,0.70124,0.70135,463599999.0
2006-12-28 02:55:00,0.70131,0.70148,0.70117,0.70124,351899999.0
2006-12-28 03:00:00,0.70125,0.70131,0.70073,0.70073,408900001.0
2006-12-28 03:05:00,0.70068,0.70092,0.70056,0.70074,431799998.0
2006-12-28 03:10:00,0.70079,0.70105,0.70071,0.70084,395300000.0
2006-12-28 03:15:00,0.70095,0.701,0.70074,0.7009,347399998.0
2006-12-28 03:20:00,0.70097,0.70101,0.70083,0.7009,378800001.0
2006-12-28 03:25:00,0.70091,0.701,0.70075,0.7009,309200000.0
2006-12-28 03:30:00,0.7009,0.70098,0.70083,0.7009,354700001.0
2006-12-28 03:35:00,0.70097,0.70097,0.70071,0.70078,388900002.0
2006-12-28 03:40:00,0.70074,0.7009,0.7006,0.7008,399899998.0
2006-12-28 03:45:00,0.7009,0.7009,0.70039,0.7009,440099997.0
2006-12-28 03:50:00,0.70084,0.70102,0.70066,0.70095,377599998.0
2006-12-28 03:55:00,0.7008,0.70095,0.70064,0.70093,503200000.0
2006-12-28 04:00:00,0.7009,0.70105,0.70082,0.70091,426599997.0
2006-12-28 04:05:00,0.70094,0.70137,0.70094,0.70122,483300000.0
2006-12-28 04:10:00,0.70117,0.70117,0.70079,0.70079,385699996.0
2006-12-28 04:15:00,0.70087,0.70105,0.70073,0.70093,413199999.0
2006-12-28 04:20:00,0.70105,0.70123,0.70069,0.70096,654100002.0
2006-12-28 04:25:00,0.70106,0.7011,0.70093,0.70105,356699999.0
2006-12-28 04:30:00,0.701,0.7013,0.70097,0.70109,432300001.0
2006-12-28 04:35:00,0.70104,0.70111,0.70083,0.70101,306400002.0
2006-12-28 04:40:00,0.70103,0.70139,0.70099,0.70106,429699999.0
2006-12-28 04:45:00,0.7012,0.70131,0.70107,0.7012,561699993.0
2006-12-28 04:50:00,0.70124,0.7015,0.70114,0.70145,342299998.0
2006-12-28 04:55:00,0.70143,0.70157,0.70104,0.70145,527200000.0
2006-12-28 05:00:00,0.70145,0.70163,0.70125,0.70151,444599995.0
2006-12-28 05:05:00,0.7015,0.70187,0.70142,0.70182,362999998.0
2006-12-28 05:10:00,0.70174,0.70185,0.70147,0.70163,448400000.0
2006-12-28 05:15:00,0.70162,0.702,0.70162,0.702,393500001.0
2006-12-28 05:20:00,0.70188,0.70188,0.70164,0.70177,293599998.0
2006-12-28 05:25:00,0.70168,0.70199,0.70159,0.70199,367799997.0
2006-12-28 05:30:00,0.70183,0.70188,0.70172,0.70183,296900001.0
2006-12-28 05:35:00,0.70185,0.70191,0.70164,0.70186,489900000.0
2006-12-28 05:40:00,0.70192,0.70197,0.70169,0.70187,390100004.0
2006-12-28 05:45:00,0.70187,0.70205,0.70166,0.70205,420199997.0
2006-12-28 05:50:00,0.702,0.70223,0.7019,0.7021,351499999.0
2006-12-28 05:55:00,0.70206,0.70232,0.70192,0.70218,410399998.0
2006-12-28 06:00:00,0.70213,0.70224,0.70199,0.70216,337300003.0
2006-12-28 06:05:00,0.70224,0.70226,0.70197,0.70214,409399998.0
2006-12-28 06:10:00,0.70214,0.70229,0.70209,0.7022,215700000.0
2006-12-28 06:15:00,0.70217,0.70223,0.70196,0.70223,370800001.0
2006-12-28 06:20:00,0.7022,0.7023,0.70198,0.70219,342799999.0
2006-12-28 06:25:00,0.7022,0.70227,0.70211,0.70213,353999997.0
2006-12-28 06:30:00,0.70205,0.70223,0.70185,0.70206,436099998.0
2006-12-28 06:35:00,0.70207,0.70217,0.70193,0.70207,337599996.0
2006-12-28 06:40:00,0.70197,0.70216,0.70197,0.70213,415399998.0
2006-12-28 06:45:00,0.7021,0.70216,0.70195,0.70209,350199994.0
2006-12-28 06:50:00,0.70212,0.7022,0.70186,0.70192,340799999.0
2006-12-28 06:55:00,0.70188,0.702,0.70152,0.70163,542399999.0
2006-12-28 07:00:00,0.70159,0.70172,0.70153,0.70172,245099998.0
2006-12-28 07:05:00,0.70166,0.7018,0.70127,0.70175,492900002.0
2006-12-28 07:10:00,0.70177,0.7019,0.70156,0.70183,256299999.0
2006-12-28 07:15:00,0.70173,0.70182,0.70158,0.70171,359300001.0
2006-12-28 07:20:00,0.70185,0.7019,0.70168,0.70173,246200002.0
2006-12-28 07:25:00,0.70183,0.70221,0.70183,0.70197,390199998.0
2006-12-28 07:30:00,0.70196,0.7022,0.70185,0.70215,355000001.0
2006-12-28 07:35:00,0.702,0.70205,0.70184,0.702,404800000.0
2006-12-28 07:40:00,0.7019,0.70216,0.70181,0.70208,438600000.0
2006-12-28 07:45:00,0.70207,0.70215,0.70164,0.70192,407900001.0
2006-12-28 07:50:00,0.70182,0.70194,0.70168,0.70178,401900001.0
2006-12-28 07:55:00,0.70177,0.70193,0.70173,0.70175,361100000.0
2006-12-28 08:00:00,0.70162,0.70198,0.70162,0.7018,431600006.0
2006-12-28 08:05:00,0.70183,0.70192,0.70145,0.70158,496399996.0
2006-12-28 08:10:00,0.70161,0.70161,0.7009,0.70097,411100003.0
2006-12-28 08:15:00,0.70095,0.70105,0.70086,0.70087,395700002.0
2006-12-28 08:20:00,0.70097,0.70134,0.70089,0.70122,475000003.0
2006-12-28 08:25:00,0.70118,0.70145,0.70109,0.70138,338299998.0
2006-12-28 08:30:00,0.70142,0.70145,0.7012,0.70129,250599997.0
2006-12-28 08:35:00,0.70122,0.70141,0.70108,0.70124,344699996.0
2006-12-28 08:40:00,0.70117,0.7015,0.70111,0.70125,513800004.0
2006-12-28 08:45:00,0.70135,0.70146,0.70115,0.70115,339799998.0
2006-12-28 08:50:00,0.70115,0.70135,0.70097,0.7013,357399996.0
2006-12-28 08:55:00,0.70137,0.70146,0.70099,0.70135,389600001.0
2006-12-28 09:00:00,0.70131,0.70151,0.70125,0.70138,311700003.0
2006-12-28 09:05:00,0.70127,0.70135,0.70114,0.70122,327299999.0
2006-12-28 09:10:00,0.70121,0.70136,0.70108,0.70127,340400001.0
2006-12-28 09:15:00,0.70115,0.70119,0.70089,0.70102,501999995.0
2006-12-28 09:20:00,0.701,0.70105,0.70065,0.70065,446499999.0
2006-12-28 09:25:00,0.70093,0.70115,0.70077,0.7009,286499998.0
2006-12-28 09:30:00,0.70086,0.70161,0.70086,0.70157,517099999.0
2006-12-28 09:35:00,0.70158,0.70158,0.70108,0.70125,410200001.0
2006-12-28 09:40:00,0.70124,0.70156,0.70096,0.70127,486500001.0
2006-12-28 09:45:00,0.70123,0.70145,0.70123,0.70141,272600002.0
2006-12-28 09:50:00,0.70142,0.70147,0.70077,0.70147,302899996.0
2006-12-28 09:55:00,0.70136,0.70151,0.7013,0.70143,380699996.0
2006-12-28 10:00:00,0.70133,0.70155,0.70116,0.70145,376500001.0
2006-12-28 10:05:00,0.70145,0.7016,0.70125,0.7015,450299997.0
2006-12-28 10:10:00,0.7014,0.70195,0.7014,0.70173,331399994.0
2006-12-28 10:15:00,0.70183,0.70212,0.70179,0.70198,439099998.0
2006-12-28 10:20:00,0.70199,0.70254,0.70186,0.70195,557599998.0
2006-12-28 10:25:00,0.70183,0.70195,0.70173,0.70191,374099999.0
2006-12-28 10:30:00,0.70186,0.7019,0.70158,0.7018,402699998.0
2006-12-28 10:35:00,0.70164,0.70185,0.7015,0.70168,477800001.0
2006-12-28 10:40:00,0.7018,0.70194,0.70165,0.70191,353500002.0
2006-12-28 10:45:00,0.70195,0.70198,0.70168,0.70188,623600000.0
2006-12-28 10:50:00,0.70186,0.70188,0.70145,0.70188,432899999.0
2006-12-28 10:55:00,0.70184,0.70198,0.70172,0.70172,519599999.0
2006-12-28 11:00:00,0.7017,0.70205,0.70148,0.70183,538899995.0
2006-12-28 11:05:00,0.70195,0.70198,0.7018,0.70195,495900002.0
2006-12-28 11:10:00,0.7019,0.702,0.70175,0.70188,417099999.0
2006-12-28 11:15:00,0.70192,0.70198,0.70169,0.70192,493799998.0
2006-12-28 11:20:00,0.7019,0.70194,0.70125,0.70133,537600004.0
2006-12-28 11:25:00,0.70131,0.7017,0.70094,0.7016,412000000.0
2006-12-28 11:30:00,0.70161,0.70171,0.70143,0.70158,379800001.0
2006-12-28 11:35:00,0.7016,0.70175,0.70139,0.7017,608700003.0
2006-12-28 11:40:00,0.70173,0.70207,0.70153,0.70174,422200001.0
2006-12-28 11:45:00,0.70161,0.70197,0.70156,0.70195,501299999.0
2006-12-28 11:50:00,0.702,0.70222,0.70181,0.70221,460099996.0
2006-12-28 11:55:00,0.70215,0.70226,0.70199,0.70218,386499997.0
2006-12-28 12:00:00,0.70225,0.70228,0.70202,0.70212,406500004.0
2006-12-28 12:05:00,0.70214,0.70233,0.70211,0.70233,528899996.0
2006-12-28 12:10:00,0.7023,0.70235,0.70211,0.7022,411800001.0
2006-12-28 12:15:00,0.70221,0.70233,0.70174,0.70191,397199996.0
2006-12-28 12:20:00,0.70196,0.70215,0.7018,0.70208,453200001.0
2006-12-28 12:25:00,0.7021,0.70217,0.70195,0.7021,362200000.0
2006-12-28 12:30:00,0.70205,0.70223,0.70193,0.7021,503899999.0
2006-12-28 12:35:00,0.70214,0.70242,0.70198,0.70222,454799998.0
2006-12-28 12:40:00,0.70223,0.70235,0.70194,0.70229,366600003.0
2006-12-28 12:45:00,0.70233,0.70246,0.70222,0.70246,393599998.0
2006-12-28 12:50:00,0.70235,0.7025,0.70207,0.70214,440200002.0
2006-12-28 12:55:00,0.70217,0.70237,0.70207,0.70218,560299992.0
2006-12-28 13:00:00,0.70233,0.7028,0.70222,0.70266,545299999.0
2006-12-28 13:05:00,0.70259,0.7028,0.70236,0.70259,464099999.0
2006-12-28 13:10:00,0.70268,0.70285,0.70226,0.70231,410799998.0
2006-12-28 13:15:00,0.70249,0.70258,0.70195,0.70233,527299994.0
2006-12-28 13:20:00,0.70228,0.70228,0.70188,0.70188,445599997.0
2006-12-28 13:25:00,0.70199,0.70229,0.70195,0.702,409599998.0
2006-12-28 13:30:00,0.70195,0.70216,0.70195,0.7021,391500001.0
2006-12-28 13:35:00,0.70212,0.70213,0.7019,0.702,473099998.0
2006-12-28 13:40:00,0.702,0.70209,0.70181,0.702,384599997.0
2006-12-28 13:45:00,0.702,0.70217,0.70191,0.702,369499997.0
2006-12-28 13:50:00,0.70214,0.70214,0.70166,0.70212,451500001.0
2006-12-28 13:55:00,0.7021,0.7025,0.70184,0.7022,373000000.0
2006-12-28 14:00:00,0.70229,0.70287,0.70209,0.70287,383300001.0
2006-12-28 14:05:00,0.70282,0.70301,0.70264,0.70283,512199996.0
2006-12-28 14:10:00,0.70292,0.70296,0.7026,0.70288,392200002.0
2006-12-28 14:15:00,0.70294,0.70305,0.70241,0.70253,447199996.0
2006-12-28 14:20:00,0.70255,0.70285,0.70246,0.70275,448700007.0
2006-12-28 14:25:00,0.70265,0.70291,0.70191,0.70193,397899997.0
2006-12-28 14:30:00,0.70197,0.70258,0.7019,0.70258,362699998.0
2006-12-28 14:35:00,0.70263,0.70272,0.70221,0.70255,439100000.0
2006-12-28 14:40:00,0.70259,0.70286,0.70253,0.70268,419699999.0
2006-12-28 14:45:00,0.70263,0.70278,0.7025,0.70276,512999996.0
2006-12-28 14:50:00,0.70278,0.70291,0.7026,0.70288,350700003.0
2006-12-28 14:55:00,0.7028,0.70288,0.70255,0.7026,357100000.0
2006-12-28 15:00:00,0.70262,0.7027,0.70245,0.70262,430200000.0
2006-12-28 15:05:00,0.70258,0.70279,0.7025,0.70268,589300003.0
2006-12-28 15:10:00,0.70275,0.70306,0.70268,0.70294,435199999.0
2006-12-28 15:15:00,0.70298,0.70311,0.70279,0.70307,435400000.0
2006-12-28 15:20:00,0.70308,0.70373,0.70304,0.70361,499900001.0
2006-12-28 15:25:00,0.70367,0.70497,0.70364,0.7044,477800000.0
2006-12-28 15:30:00,0.70434,0.70476,0.70434,0.70435,433099997.0
2006-12-28 15:35:00,0.70438,0.7046,0.70391,0.70419,425099999.0
2006-12-28 15:40:00,0.70424,0.70424,0.70374,0.70401,299000002.0
2006-12-28 15:45:00,0.70404,0.70416,0.70379,0.70386,338100001.0
2006-12-28 15:50:00,0.7037,0.7038,0.70353,0.70377,480099996.0
2006-12-28 15:55:00,0.70382,0.70394,0.70367,0.70373,394000000.0
2006-12-28 16:00:00,0.70365,0.70383,0.70349,0.70381,278000001.0
2006-12-28 16:05:00,0.7037,0.70385,0.70364,0.70376,276999998.0
2006-12-28 16:10:00,0.7037,0.7039,0.70362,0.7038,313000001.0
2006-12-28 16:15:00,0.70375,0.70395,0.70357,0.70372,454600000.0
2006-12-28 16:20:00,0.7038,0.70439,0.70376,0.70427,493400001.0
2006-12-28 16:25:00,0.70424,0.70441,0.704,0.70413,482600000.0
2006-12-28 16:30:00,0.70413,0.70437,0.70413,0.70423,453199994.0
2006-12-28 16:35:00,0.70428,0.70477,0.70414,0.70477,366699997.0
2006-12-28 16:40:00,0.70483,0.70493,0.70474,0.70477,425199994.0
2006-12-28 16:45:00,0.7049,0.70493,0.70459,0.70488,439600001.0
2006-12-28 16:50:00,0.7049,0.70501,0.70461,0.70494,467899997.0
2006-12-28 16:55:00,0.70497,0.7056,0.70497,0.70552,578299996.0
2006-12-28 17:00:00,0.70549,0.70549,0.7032,0.70325,376599998.0
2006-12-28 17:05:00,0.70333,0.70357,0.70272,0.70348,412299998.0
2006-12-28 17:10:00,0.70327,0.70381,0.7028,0.70381,568399998.0
2006-12-28 17:15:00,0.70381,0.70381,0.70322,0.70322,364799998.0
2006-12-28 17:20:00,0.70333,0.70333,0.70273,0.70273,296900001.0
2006-12-28 17:25:00,0.70269,0.70284,0.70234,0.70275,452099998.0
2006-12-28 17:30:00,0.70276,0.70282,0.70243,0.70267,494099995.0
2006-12-28 17:35:00,0.70263,0.70325,0.70263,0.70274,412500002.0
2006-12-28 17:40:00,0.70263,0.7034,0.70263,0.70314,252600000.0
2006-12-28 17:45:00,0.70317,0.70341,0.70296,0.70315,488200002.0
2006-12-28 17:50:00,0.70305,0.70351,0.70305,0.70351,389500000.0
2006-12-28 17:55:00,0.70361,0.7038,0.70324,0.70375,565900007.0
2006-12-28 18:00:00,0.70368,0.70379,0.70344,0.70364,710000004.0
2006-12-28 18:05:00,0.70362,0.70416,0.70342,0.7038,967999996.0
2006-12-28 18:10:00,0.7037,0.70422,0.70356,0.70412,601500003.0
2006-12-28 18:15:00,0.7041,0.70429,0.70376,0.70414,1126700003.0
2006-12-28 18:20:00,0.70411,0.70474,0.70401,0.70472,926299991.0
2006-12-28 18:25:00,0.70474,0.70494,0.70459,0.70478,1028900005.0
2006-12-28 18:30:00,0.70475,0.70515,0.70445,0.70488,707399997.0
2006-12-28 18:35:00,0.70492,0.70552,0.70492,0.70545,976799997.0
2006-12-28 18:40:00,0.70544,0.70556,0.70508,0.70533,1442199998.0
2006-12-28 18:45:00,0.70546,0.70556,0.7052,0.70537,1108700003.0
2006-12-28 18:50:00,0.70535,0.70543,0.70523,0.70536,418999999.0
2006-12-28 18:55:00,0.70544,0.70547,0.70505,0.70516,631100001.0
2006-12-28 19:00:00,0.70513,0.70513,0.70471,0.70488,703900001.0
2006-12-28 19:05:00,0.70493,0.70504,0.70469,0.70475,841200000.0
2006-12-28 19:10:00,0.70475,0.70491,0.7046,0.7048,462799999.0
2006-12-28 19:15:00,0.7048,0.705,0.70468,0.70483,448100002.0
2006-12-28 19:20:00,0.7048,0.70485,0.70465,0.70471,579400000.0
2006-12-28 19:25:00,0.70485,0.70511,0.70478,0.70497,567299996.0
2006-12-28 19:30:00,0.70507,0.70515,0.70485,0.705,461900002.0
2006-12-28 19:35:00,0.705,0.70534,0.70492,0.70516,775999994.0
2006-12-28 19:40:00,0.70525,0.70536,0.70506,0.7052,378999997.0
2006-12-28 19:45:00,0.70526,0.70547,0.70503,0.70503,443000000.0
2006-12-28 19:50:00,0.70542,0.7055,0.70529,0.70542,724900003.0
2006-12-28 19:55:00,0.70534,0.70544,0.70497,0.70505,799400000.0
2006-12-28 20:00:00,0.70512,0.7054,0.70502,0.70535,772300001.0
2006-12-28 20:05:00,0.70534,0.70538,0.70506,0.70528,788899997.0
2006-12-28 20:10:00,0.70523,0.7054,0.70505,0.7054,474699997.0
2006-12-28 20:15:00,0.7053,0.70535,0.70512,0.70527,843199994.0
2006-12-28 20:20:00,0.7053,0.70539,0.70505,0.70535,409099998.0
2006-12-28 20:25:00,0.70535,0.70552,0.70521,0.70527,585199999.0
2006-12-28 20:30:00,0.70524,0.7054,0.70508,0.70527,820800004.0
2006-12-28 20:35:00,0.70527,0.70537,0.70516,0.70525,782300003.0
2006-12-28 20:40:00,0.7052,0.70535,0.70515,0.70534,739099997.0
2006-12-28 20:45:00,0.7053,0.70535,0.70512,0.70522,422400003.0
2006-12-28 20:50:00,0.70524,0.70535,0.70515,0.70535,715800003.0
2006-12-28 20:55:00,0.70531,0.70554,0.70503,0.7053,746099998.0
2006-12-28 21:00:00,0.70527,0.70532,0.70506,0.70506,656199995.0
2006-12-28 21:05:00,0.70517,0.7053,0.70503,0.70518,712200000.0
2006-12-28 21:10:00,0.7051,0.70521,0.70505,0.70519,442899996.0
2006-12-28 21:15:00,0.7052,0.7053,0.70505,0.7052,842200002.0
2006-12-28 21:20:00,0.70525,0.70532,0.7051,0.70528,628400001.0
2006-12-28 21:25:00,0.7052,0.70527,0.70485,0.70501,543300000.0
2006-12-28 21:30:00,0.70509,0.70524,0.70487,0.70505,504299996.0
2006-12-28 21:35:00,0.7051,0.70515,0.70462,0.70497,604199998.0
2006-12-28 21:40:00,0.70496,0.70507,0.70483,0.70485,451100000.0
2006-12-28 21:45:00,0.70498,0.70514,0.70486,0.70496,392200001.0
2006-12-28 21:50:00,0.70505,0.70515,0.7049,0.70499,529400000.0
2006-12-28 21:55:00,0.70503,0.70513,0.70492,0.70492,511499997.0
2006-12-28 22:00:00,0.70493,0.70502,0.70481,0.70488,326199999.0
2006-12-28 22:05:00,0.70485,0.70505,0.70455,0.70458,505499994.0
2006-12-28 22:10:00,0.70445,0.70455,0.70404,0.70429,521600002.0
2006-12-28 22:15:00,0.70432,0.7044,0.70399,0.70411,384599998.0
2006-12-28 22:20:00,0.70417,0.70443,0.70409,0.70425,518299997.0
2006-12-28 22:25:00,0.70415,0.70457,0.70415,0.70423,357899997.0
2006-12-28 22:30:00,0.70427,0.70479,0.70423,0.70464,645500004.0
2006-12-28 22:35:00,0.70437,0.70496,0.70428,0.70455,457199999.0
2006-12-28 22:40:00,0.70453,0.70488,0.70448,0.70461,486499999.0
2006-12-28 22:45:00,0.70471,0.70519,0.70455,0.70462,556100002.0
2006-12-28 22:50:00,0.7047,0.70495,0.70445,0.70454,654100001.0
2006-12-28 22:55:00,0.70452,0.70467,0.70435,0.70439,634999996.0
2006-12-28 23:00:00,0.70445,0.70491,0.70419,0.70449,587000002.0
2006-12-28 23:05:00,0.70435,0.70465,0.70412,0.70455,464300001.0
2006-12-28 23:10:00,0.7045,0.70486,0.70449,0.70479,453099994.0
2006-12-28 23:15:00,0.7048,0.70508,0.70459,0.70508,376000003.0
2006-12-28 23:20:00,0.7051,0.7051,0.70462,0.70462,361000004.0
2006-12-28 23:25:00,0.70457,0.70475,0.70452,0.7047,429599999.0
2006-12-28 23:30:00,0.70465,0.70508,0.70465,0.70473,416199996.0
2006-12-28 23:35:00,0.70475,0.7052,0.70455,0.70485,468899995.0
2006-12-28 23:40:00,0.70495,0.70502,0.70475,0.70492,168299997.0
2006-12-28 23:45:00,0.70503,0.70506,0.70485,0.705,279100000.0
2006-12-28 23:50:00,0.70508,0.7055,0.70497,0.70546,352499997.0
2006-12-28 23:55:00,0.70522,0.70539,0.70508,0.70532,412399997.0
2006-12-29 00:00:00,0.70544,0.70563,0.70533,0.70543,438099997.0
2006-12-29 00:05:00,0.70549,0.70572,0.70525,0.70542,305100002.0
2006-12-29 00:10:00,0.70532,0.7055,0.70531,0.70549,340300004.0
2006-12-29 00:15:00,0.70522,0.70563,0.70517,0.7054,341099999.0
2006-12-29 00:20:00,0.70535,0.70548,0.70505,0.70532,447300003.0
2006-12-29 00:25:00,0.70546,0.7055,0.70518,0.70522,384799998.0
2006-12-29 00:30:00,0.70537,0.70564,0.70515,0.70547,460500004.0
2006-12-29 00:35:00,0.70544,0.70552,0.70463,0.70486,383299999.0
2006-12-29 00:40:00,0.70481,0.70504,0.70452,0.70495,378299995.0
2006-12-29 00:45:00,0.70494,0.70503,0.70469,0.7049,401000001.0
2006-12-29 00:50:00,0.70508,0.7052,0.70485,0.70507,472700001.0
2006-12-29 00:55:00,0.70505,0.70508,0.70495,0.70502,411799999.0
2006-12-29 01:00:00,0.70508,0.7053,0.70492,0.70515,421400003.0
2006-12-29 01:05:00,0.70502,0.70513,0.70472,0.70486,432199995.0
2006-12-29 01:10:00,0.70473,0.70518,0.7047,0.70477,381500000.0
2006-12-29 01:15:00,0.70509,0.70544,0.70509,0.70527,379500000.0
2006-12-29 01:20:00,0.70523,0.70533,0.70498,0.7052,312200003.0
2006-12-29 01:25:00,0.70512,0.70547,0.70494,0.70517,400399995.0
2006-12-29 01:30:00,0.7052,0.7052,0.70486,0.70504,352800002.0
2006-12-29 01:35:00,0.70509,0.70515,0.70485,0.70502,351600000.0
2006-12-29 01:40:00,0.70512,0.70529,0.70481,0.70528,306199998.0
2006-12-29 01:45:00,0.70526,0.7053,0.70491,0.70508,484800002.0
2006-12-29 01:50:00,0.70515,0.70518,0.7047,0.70505,371700002.0
2006-12-29 01:55:00,0.70501,0.70501,0.70476,0.70482,403899997.0
2006-12-29 02:00:00,0.70484,0.7049,0.7044,0.70446,430100001.0
2006-12-29 02:05:00,0.70438,0.70461,0.70418,0.70422,390999997.0
2006-12-29 02:10:00,0.70433,0.70441,0.70411,0.70429,469900002.0
2006-12-29 02:15:00,0.70423,0.70434,0.7041,0.70423,298199998.0
2006-12-29 02:20:00,0.70429,0.70437,0.70408,0.7043,530600000.0
2006-12-29 02:25:00,0.70435,0.7044,0.70386,0.7039,269000000.0
2006-12-29 02:30:00,0.704,0.70425,0.70385,0.70413,436199993.0
2006-12-29 02:35:00,0.70408,0.70434,0.70393,0.70431,334100001.0
2006-12-29 02:40:00,0.70436,0.70477,0.70431,0.70477,438299998.0
2006-12-29 02:45:00,0.70471,0.70471,0.70453,0.7046,305599999.0
2006-12-29 02:50:00,0.70462,0.70463,0.70442,0.7046,392699998.0
2006-12-29 02:55:00,0.70455,0.70467,0.7044,0.70455,347700000.0
2006-12-29 03:00:00,0.70444,0.70468,0.70426,0.70455,577399999.0
2006-12-29 03:05:00,0.70452,0.70473,0.70452,0.70471,444099996.0
2006-12-29 03:10:00,0.70475,0.70482,0.70447,0.7048,350000002.0
2006-12-29 03:15:00,0.70475,0.70475,0.70445,0.70455,414300000.0
2006-12-29 03:20:00,0.70457,0.70485,0.70437,0.7046,432299998.0
2006-12-29 03:25:00,0.70484,0.70485,0.7047,0.70484,358800000.0
2006-12-29 03:30:00,0.70485,0.70541,0.7048,0.70515,390900000.0
2006-12-29 03:35:00,0.70527,0.70527,0.70495,0.70506,359599999.0
2006-12-29 03:40:00,0.70496,0.70527,0.70486,0.7052,377400000.0
2006-12-29 03:45:00,0.70524,0.70534,0.70501,0.70534,445500001.0
2006-12-29 03:50:00,0.70534,0.7055,0.7052,0.7055,361300000.0
2006-12-29 03:55:00,0.7054,0.70547,0.70519,0.70537,550099997.0
2006-12-29 04:00:00,0.70534,0.70555,0.70532,0.7054,347900000.0
2006-12-29 04:05:00,0.70539,0.70566,0.70528,0.70541,444900001.0
2006-12-29 04:10:00,0.70527,0.70545,0.70518,0.70518,346100001.0
2006-12-29 04:15:00,0.7053,0.70545,0.7053,0.70533,412099999.0
2006-12-29 04:20:00,0.70535,0.7055,0.70526,0.70535,481900001.0
2006-12-29 04:25:00,0.7055,0.7055,0.7053,0.7053,331999999.0
2006-12-29 04:30:00,0.70535,0.70543,0.70521,0.70533,365999999.0
2006-12-29 04:35:00,0.70543,0.70549,0.70524,0.70542,377599997.0
2006-12-29 04:40:00,0.70543,0.70555,0.70514,0.70528,380699999.0
2006-12-29 04:45:00,0.70538,0.70564,0.70534,0.70558,542100000.0
2006-12-29 04:50:00,0.70567,0.70572,0.70547,0.70557,308400004.0
2006-12-29 04:55:00,0.70565,0.70574,0.70528,0.70565,474199997.0
2006-12-29 05:00:00,0.70565,0.70585,0.70545,0.70571,456099996.0
2006-12-29 05:05:00,0.70567,0.70571,0.70543,0.70571,388599998.0
2006-12-29 05:10:00,0.70562,0.70582,0.70553,0.70577,365900000.0
2006-12-29 05:15:00,0.70572,0.70584,0.70557,0.70574,321700000.0
2006-12-29 05:20:00,0.70562,0.70588,0.70562,0.70576,233700000.0
2006-12-29 05:25:00,0.70574,0.70592,0.70565,0.70585,465699999.0
2006-12-29 05:30:00,0.70578,0.70581,0.7056,0.70572,269000002.0
2006-12-29 05:35:00,0.70575,0.70577,0.70545,0.70562,397300000.0
2006-12-29 05:40:00,0.7057,0.70578,0.70549,0.70566,439599998.0
2006-12-29 05:45:00,0.70564,0.70575,0.70553,0.70571,299099999.0
2006-12-29 05:50:00,0.70564,0.7058,0.70556,0.70565,345599998.0
2006-12-29 05:55:00,0.70566,0.70584,0.70541,0.70567,554900001.0
2006-12-29 06:00:00,0.70565,0.70572,0.70552,0.70564,245099999.0
2006-12-29 06:05:00,0.70573,0.70575,0.70557,0.7057,459800000.0
2006-12-29 06:10:00,0.7055,0.70594,0.7055,0.70567,315699997.0
2006-12-29 06:15:00,0.70565,0.70576,0.70547,0.70574,328300000.0
2006-12-29 06:20:00,0.70565,0.7058,0.70546,0.7057,323799995.0
2006-12-29 06:25:00,0.70565,0.70565,0.70541,0.70553,407499998.0
2006-12-29 06:30:00,0.70548,0.70563,0.70523,0.70555,504700001.0
2006-12-29 06:35:00,0.7055,0.70563,0.70537,0.70537,337100005.0
2006-12-29 06:40:00,0.70527,0.70538,0.70517,0.70535,375700002.0
2006-12-29 06:45:00,0.70534,0.70535,0.70508,0.70523,410399999.0
2006-12-29 06:50:00,0.70532,0.7054,0.70511,0.70516,444299998.0
2006-12-29 06:55:00,0.70509,0.70523,0.70493,0.7051,442800003.0
2006-12-29 07:00:00,0.70505,0.70521,0.70505,0.70519,294199999.0
2006-12-29 07:05:00,0.7051,0.70525,0.70494,0.70523,416600001.0
2006-12-29 07:10:00,0.70525,0.70546,0.70495,0.70524,396299998.0
2006-12-29 07:15:00,0.70521,0.70545,0.70521,0.70537,350599997.0
2006-12-29 07:20:00,0.70535,0.70545,0.70515,0.70515,261899999.0
2006-12-29 07:25:00,0.70529,0.70539,0.70518,0.7053,404399998.0
2006-12-29 07:30:00,0.7053,0.7055,0.70493,0.70535,433099999.0
2006-12-29 07:35:00,0.70531,0.70555,0.70529,0.70545,479999999.0
2006-12-29 07:40:00,0.70565,0.7058,0.70522,0.70532,390200002.0
2006-12-29 07:45:00,0.70533,0.70545,0.70523,0.70545,385600000.0
2006-12-29 07:50:00,0.7054,0.70558,0.70525,0.70547,512300004.0
2006-12-29 07:55:00,0.70553,0.70575,0.70552,0.70565,246499998.0
2006-12-29 08:00:00,0.7055,0.70575,0.7055,0.7055,407199998.0
2006-12-29 08:05:00,0.70561,0.7057,0.70542,0.70544,556999998.0
2006-12-29 08:10:00,0.70555,0.70563,0.70538,0.70538,300799997.0
2006-12-29 08:15:00,0.70536,0.70572,0.70536,0.70557,317399999.0
2006-12-29 08:20:00,0.70562,0.70577,0.70539,0.70575,289799999.0
2006-12-29 08:25:00,0.7057,0.70571,0.70547,0.7055,201499998.0
2006-12-29 08:30:00,0.70561,0.70578,0.70545,0.70573,356199998.0
2006-12-29 08:35:00,0.70563,0.70586,0.70556,0.70579,265599998.0
2006-12-29 08:40:00,0.70582,0.70603,0.70566,0.70575,286600001.0
2006-12-29 08:45:00,0.70583,0.70593,0.70577,0.70585,253900000.0
2006-12-29 08:50:00,0.70588,0.70595,0.70575,0.70585,519999999.0
2006-12-29 08:55:00,0.70593,0.70599,0.70551,0.70593,318499996.0
2006-12-29 09:00:00,0.70586,0.70631,0.70582,0.7061,541600001.0
2006-12-29 09:05:00,0.70599,0.7062,0.70591,0.70592,363999999.0
2006-12-29 09:10:00,0.70596,0.70601,0.70561,0.7058,417599999.0
2006-12-29 09:15:00,0.70578,0.70593,0.70568,0.7058,481099996.0
2006-12-29 09:20:00,0.70575,0.70584,0.70559,0.70582,412000001.0
2006-12-29 09:25:00,0.70595,0.70599,0.70563,0.7058,331699998.0
2006-12-29 09:30:00,0.70575,0.70584,0.70555,0.70571,338199998.0
2006-12-29 09:35:00,0.70585,0.7059,0.70561,0.70579,444400005.0
2006-12-29 09:40:00,0.70576,0.70581,0.70542,0.70574,437199998.0
2006-12-29 09:45:00,0.70567,0.70588,0.70562,0.70577,220700000.0
2006-12-29 09:50:00,0.70575,0.7059,0.70569,0.7059,279199999.0
2006-12-29 09:55:00,0.7058,0.7059,0.70517,0.70517,433599995.0
2006-12-29 10:00:00,0.7054,0.70592,0.70533,0.70565,484599998.0
2006-12-29 10:05:00,0.70571,0.70646,0.70552,0.70646,463899996.0
2006-12-29 10:10:00,0.70656,0.70667,0.70599,0.70613,336999997.0
2006-12-29 10:15:00,0.70625,0.70625,0.70566,0.7058,439200002.0
2006-12-29 10:20:00,0.70568,0.70568,0.7053,0.70543,381200000.0
2006-12-29 10:25:00,0.7054,0.70557,0.70535,0.70557,321900001.0
2006-12-29 10:30:00,0.70565,0.7059,0.70555,0.70583,462900004.0
2006-12-29 10:35:00,0.70585,0.70588,0.70537,0.70541,468100000.0
2006-12-29 10:40:00,0.70549,0.70558,0.70494,0.70517,406700002.0
2006-12-29 10:45:00,0.70503,0.70503,0.7044,0.70493,522900000.0
2006-12-29 10:50:00,0.70493,0.70498,0.70462,0.7049,406300006.0
2006-12-29 10:55:00,0.70495,0.70551,0.70495,0.70542,459700002.0
2006-12-29 11:00:00,0.70532,0.70555,0.705,0.70537,566800000.0
2006-12-29 11:05:00,0.70548,0.70554,0.70515,0.7055,332600001.0
2006-12-29 11:10:00,0.70553,0.70644,0.70544,0.70635,565999999.0
2006-12-29 11:15:00,0.7062,0.7062,0.70575,0.70595,490899997.0
2006-12-29 11:20:00,0.70594,0.70636,0.70564,0.70596,544299993.0
2006-12-29 11:25:00,0.70588,0.70599,0.70574,0.70585,350399998.0
2006-12-29 11:30:00,0.70588,0.70609,0.70566,0.70609,362699997.0
2006-12-29 11:35:00,0.7061,0.7061,0.70564,0.70574,393700003.0
2006-12-29 11:40:00,0.70575,0.70596,0.70575,0.70587,421999997.0
2006-12-29 11:45:00,0.70599,0.70606,0.70579,0.70598,494800003.0
2006-12-29 11:50:00,0.70595,0.70595,0.70549,0.70585,465999999.0
2006-12-29 11:55:00,0.70579,0.70584,0.70517,0.70532,331799997.0
2006-12-29 12:00:00,0.70526,0.70526,0.70491,0.70503,439300002.0
2006-12-29 12:05:00,0.70503,0.7053,0.70503,0.70524,571000004.0
2006-12-29 12:10:00,0.70519,0.70543,0.7049,0.70525,509800001.0
2006-12-29 12:15:00,0.70527,0.70552,0.70505,0.70507,375599997.0
2006-12-29 12:20:00,0.70514,0.70514,0.70313,0.70325,525299995.0
2006-12-29 12:25:00,0.70329,0.7038,0.70325,0.70343,249599998.0
2006-12-29 12:30:00,0.70336,0.70385,0.70336,0.70366,460699999.0
2006-12-29 12:35:00,0.7036,0.70365,0.70322,0.70353,459499999.0
2006-12-29 12:40:00,0.7035,0.70365,0.7033,0.7036,372699997.0
2006-12-29 12:45:00,0.70362,0.70392,0.7035,0.70376,322799998.0
2006-12-29 12:50:00,0.70365,0.70411,0.70365,0.70411,360199997.0
2006-12-29 12:55:00,0.70405,0.70454,0.70384,0.70384,467800001.0
2006-12-29 13:00:00,0.70367,0.70388,0.70359,0.70374,407099999.0
2006-12-29 13:05:00,0.70372,0.70383,0.7035,0.70364,441900001.0
2006-12-29 13:10:00,0.7037,0.70385,0.70352,0.70352,443200000.0
2006-12-29 13:15:00,0.70375,0.70375,0.70317,0.70334,394600000.0
2006-12-29 13:20:00,0.70325,0.70327,0.70274,0.70274,507800002.0
2006-12-29 13:25:00,0.70288,0.70291,0.70208,0.70249,470200000.0
2006-12-29 13:30:00,0.70232,0.70258,0.70205,0.70216,541800000.0
2006-12-29 13:35:00,0.70228,0.70236,0.70169,0.7018,602099995.0
2006-12-29 13:40:00,0.70178,0.70198,0.70147,0.70196,525500002.0
2006-12-29 13:45:00,0.702,0.70222,0.70192,0.702,366899998.0
2006-12-29 13:50:00,0.70195,0.70241,0.70186,0.70233,475600000.0
2006-12-29 13:55:00,0.70233,0.70332,0.70217,0.70274,315699999.0
2006-12-29 14:00:00,0.70267,0.7032,0.70245,0.7032,390300001.0
2006-12-29 14:05:00,0.7031,0.70344,0.70301,0.70333,599999998.0
2006-12-29 14:10:00,0.70335,0.70335,0.70284,0.70294,322200001.0
2006-12-29 14:15:00,0.70294,0.70321,0.70285,0.70314,378400003.0
2006-12-29 14:20:00,0.7031,0.70332,0.7031,0.70317,302200000.0
2006-12-29 14:25:00,0.70318,0.70355,0.70315,0.7035,407900001.0
2006-12-29 14:30:00,0.70356,0.70362,0.70329,0.7036,403399999.0
2006-12-29 14:35:00,0.7036,0.7036,0.70314,0.70317,378500000.0
2006-12-29 14:40:00,0.70315,0.70348,0.70305,0.70347,373200000.0
2006-12-29 14:45:00,0.7034,0.70349,0.7033,0.7034,386400000.0
2006-12-29 14:50:00,0.70332,0.70351,0.70318,0.70351,380699999.0
2006-12-29 14:55:00,0.70344,0.70358,0.70328,0.7033,227500000.0
2006-12-29 15:00:00,0.70329,0.70332,0.70294,0.703,517999996.0
2006-12-29 15:05:00,0.70295,0.70338,0.70291,0.70327,521299999.0
2006-12-29 15:10:00,0.70331,0.70335,0.70292,0.70297,399399994.0
2006-12-29 15:15:00,0.703,0.70325,0.70285,0.70306,525300003.0
2006-12-29 15:20:00,0.7032,0.7032,0.7029,0.70308,435200000.0
2006-12-29 15:25:00,0.70307,0.70328,0.70295,0.70319,527399999.0
2006-12-29 15:30:00,0.70325,0.70339,0.70309,0.70328,283499999.0
2006-12-29 15:35:00,0.7033,0.70334,0.70313,0.70317,243699999.0
2006-12-29 15:40:00,0.70323,0.70338,0.70287,0.70288,341400002.0
2006-12-29 15:45:00,0.70275,0.70288,0.7025,0.70255,456500001.0
2006-12-29 15:50:00,0.70259,0.7031,0.70259,0.70274,285000000.0
2006-12-29 15:55:00,0.70276,0.70288,0.70268,0.7027,285099998.0
2006-12-29 16:00:00,0.70257,0.70296,0.70257,0.70296,435700001.0
2006-12-29 16:05:00,0.70302,0.70367,0.70286,0.70332,500500001.0
2006-12-29 16:10:00,0.70309,0.70366,0.70309,0.70351,375700000.0
2006-12-29 16:15:00,0.70345,0.70382,0.70336,0.70367,453400001.0
2006-12-29 16:20:00,0.70373,0.70386,0.70337,0.70339,464400001.0
2006-12-29 16:25:00,0.7034,0.70351,0.7032,0.70342,418200004.0
2006-12-29 16:30:00,0.70339,0.70347,0.70327,0.70328,576499998.0
2006-12-29 16:35:00,0.7033,0.7035,0.7032,0.70343,381000004.0
2006-12-29 16:40:00,0.7034,0.70377,0.70333,0.70357,351900000.0
2006-12-29 16:45:00,0.70369,0.70381,0.70363,0.70372,379700003.0
2006-12-29 16:50:00,0.70378,0.70427,0.70365,0.70417,471499997.0
2006-12-29 16:55:00,0.70422,0.70451,0.70394,0.70422,459000000.0
2006-12-29 17:00:00,0.70412,0.70417,0.7037,0.70417,422699997.0
2006-12-29 17:05:00,0.70423,0.70449,0.70362,0.70372,448700001.0
2006-12-29 17:10:00,0.70354,0.70387,0.70347,0.70378,506900000.0
2006-12-29 17:15:00,0.70383,0.70417,0.70376,0.7039,471200001.0
2006-12-29 17:20:00,0.704,0.70427,0.70366,0.70411,460399997.0
2006-12-29 17:25:00,0.7041,0.70415,0.70386,0.70413,425300000.0
2006-12-29 17:30:00,0.70408,0.70411,0.70327,0.7038,397600000.0
2006-12-29 17:35:00,0.70396,0.70404,0.70365,0.70386,371199997.0
2006-12-29 17:40:00,0.7037,0.70385,0.70354,0.70385,266599999.0
2006-12-29 17:45:00,0.7038,0.7038,0.7032,0.70339,388899999.0
2006-12-29 17:50:00,0.70328,0.70328,0.70207,0.70236,488399999.0
2006-12-29 17:55:00,0.70243,0.7045,0.70243,0.7045,582400001.0
2006-12-29 18:00:00,0.70504,0.70551,0.70449,0.70456,810999997.0
2006-12-29 18:05:00,0.7046,0.70461,0.70412,0.7045,1135099994.0
2006-12-29 18:10:00,0.70451,0.70489,0.7044,0.70475,410700000.0
2006-12-29 18:15:00,0.7047,0.70517,0.70469,0.70495,1291999998.0
2006-12-29 18:20:00,0.7049,0.70505,0.70472,0.70487,916199998.0
2006-12-29 18:25:00,0.70482,0.70498,0.70455,0.70477,1036100001.0
2006-12-29 18:30:00,0.70469,0.70485,0.7046,0.70485,678899996.0
2006-12-29 18:35:00,0.70485,0.70488,0.7047,0.70483,1092800001.0
2006-12-29 18:40:00,0.70476,0.70495,0.7046,0.70483,1448599998.0
2006-12-29 18:45:00,0.70482,0.70482,0.70325,0.70336,1038499995.0
2006-12-29 18:50:00,0.7034,0.70419,0.70337,0.70396,384799998.0
2006-12-29 18:55:00,0.70405,0.70405,0.70387,0.70403,558100003.0
2006-12-29 19:00:00,0.70401,0.70424,0.70341,0.70365,661900000.0
2006-12-29 19:05:00,0.7037,0.70384,0.70345,0.70382,745899999.0
2006-12-29 19:10:00,0.70378,0.70385,0.70364,0.70377,514499997.0
2006-12-29 19:15:00,0.7038,0.704,0.70374,0.70383,395199999.0
2006-12-29 19:20:00,0.70383,0.70404,0.70368,0.70382,494400002.0
2006-12-29 19:25:00,0.70384,0.70411,0.7037,0.70393,521100000.0
2006-12-29 19:30:00,0.70399,0.70413,0.70383,0.70405,566200003.0
2006-12-29 19:35:00,0.70405,0.7041,0.70371,0.70387,805499999.0
2006-12-29 19:40:00,0.70394,0.70403,0.70348,0.70386,475800000.0
2006-12-29 19:45:00,0.70397,0.7041,0.70323,0.70372,479700002.0
2006-12-29 19:50:00,0.70367,0.70374,0.7033,0.7034,630000004.0
2006-12-29 19:55:00,0.70327,0.70344,0.70297,0.70297,768799999.0
2006-12-29 20:00:00,0.70318,0.70365,0.7031,0.70346,721400001.0
2006-12-29 20:05:00,0.70348,0.70357,0.7028,0.703,818899994.0
2006-12-29 20:10:00,0.70298,0.70343,0.70298,0.70342,512400004.0
2006-12-29 20:15:00,0.7033,0.70334,0.70305,0.70318,1017399997.0
2006-12-29 20:20:00,0.70317,0.7032,0.7029,0.7032,498299994.0
2006-12-29 20:25:00,0.7032,0.70333,0.70305,0.7033,557700000.0
2006-12-29 20:30:00,0.7033,0.70348,0.70311,0.70316,873199999.0
2006-12-29 20:35:00,0.70318,0.70338,0.70302,0.70338,641999997.0
2006-12-29 20:40:00,0.7034,0.7035,0.70327,0.70345,603900003.0
2006-12-29 20:45:00,0.7034,0.70342,0.70294,0.70295,434599999.0
2006-12-29 20:50:00,0.70292,0.70365,0.70292,0.70345,772100002.0
2006-12-29 20:55:00,0.70346,0.70359,0.70307,0.70343,660200001.0
2006-12-29 21:00:00,0.70344,0.70356,0.70315,0.70317,634700002.0
2006-12-29 21:05:00,0.70325,0.70343,0.70295,0.70299,637900001.0
2006-12-29 21:10:00,0.7029,0.70398,0.7029,0.70398,437600001.0
2006-12-29 21:15:00,0.70414,0.70436,0.70383,0.7041,685899998.0
2006-12-29 21:20:00,0.70415,0.70428,0.70397,0.70415,541700000.0
2006-12-29 21:25:00,0.70415,0.70452,0.70415,0.70446,538399994.0
2006-12-29 21:30:00,0.70444,0.70507,0.70427,0.70485,385300004.0
2006-12-29 21:35:00,0.70485,0.70619,0.70463,0.70619,786299996.0
2006-12-29 21:40:00,0.70629,0.70629,0.70567,0.7059,545699995.0
2006-12-29 21:45:00,0.70601,0.70611,0.70568,0.70568,403899998.0
2006-12-29 21:50:00,0.70567,0.7059,0.70529,0.70534,388900000.0
2006-12-29 21:55:00,0.70534,0.70547,0.7053,0.7053,462900001.0
2006-12-29 22:00:00,0.70532,0.70575,0.70524,0.7056,440899999.0
2006-12-29 22:05:00,0.70555,0.70572,0.70536,0.70556,472500002.0
2006-12-29 22:10:00,0.70598,0.70606,0.70545,0.70555,522599999.0
2006-12-29 22:15:00,0.7055,0.70587,0.70509,0.70511,463000001.0
2006-12-29 22:20:00,0.70519,0.70526,0.70504,0.7052,477399998.0
2006-12-29 22:25:00,0.70513,0.70529,0.70496,0.70497,306499998.0
2006-12-29 22:30:00,0.705,0.7053,0.7048,0.70511,423199999.0
2006-12-29 22:35:00,0.70516,0.70528,0.70467,0.7048,469299996.0
2006-12-29 22:40:00,0.70465,0.705,0.70447,0.70461,571999999.0
2006-12-29 22:45:00,0.7046,0.70475,0.70353,0.70424,566999999.0
2006-12-29 22:50:00,0.70434,0.70434,0.70378,0.70423,767700000.0
2006-12-29 22:55:00,0.70433,0.70447,0.70382,0.70382,692900001.0
2006-12-29 23:00:00,0.70388,0.70449,0.70379,0.7042,500099999.0
2006-12-29 23:05:00,0.70425,0.70442,0.7039,0.70435,444800002.0
2006-12-29 23:10:00,0.70428,0.70432,0.70359,0.70393,361599998.0
2006-12-29 23:15:00,0.70398,0.70398,0.70352,0.70377,367799996.0
2006-12-29 23:20:00,0.70358,0.70375,0.70341,0.70369,366799998.0
2006-12-29 23:25:00,0.70373,0.70405,0.70355,0.70384,439600002.0
2006-12-29 23:30:00,0.70376,0.70413,0.70376,0.70408,348100000.0
2006-12-29 23:35:00,0.70415,0.7047,0.70405,0.70458,299299998.0
2006-12-29 23:40:00,0.70462,0.70463,0.70445,0.70458,202600003.0
2006-12-29 23:45:00,0.70475,0.70475,0.70364,0.70364,388799999.0
2006-12-29 23:50:00,0.70357,0.7044,0.70357,0.70433,402599998.0
2006-12-29 23:55:00,0.70447,0.70447,0.70317,0.70418,368100000.0
2007-01-01 02:00:00,0.70526,0.70539,0.70468,0.70486,539200001.0
2007-01-01 02:05:00,0.70485,0.70493,0.70473,0.70481,316399999.0
2007-01-01 02:10:00,0.70483,0.70494,0.70466,0.70478,353400001.0
2007-01-01 02:15:00,0.70483,0.70493,0.70469,0.70476,541099999.0
2007-01-01 02:20:00,0.70483,0.70492,0.70464,0.70488,396799998.0
2007-01-01 02:25:00,0.7049,0.70493,0.70468,0.70475,438199997.0
2007-01-01 02:30:00,0.70487,0.70487,0.70467,0.70487,497100000.0
2007-01-01 02:35:00,0.70482,0.70494,0.70468,0.70479,374699995.0
2007-01-01 02:40:00,0.7047,0.70495,0.70463,0.70475,605299997.0
2007-01-01 02:45:00,0.70463,0.70497,0.70463,0.70472,435899997.0
2007-01-01 02:50:00,0.70482,0.70493,0.7047,0.70483,389599999.0
2007-01-01 02:55:00,0.70487,0.70493,0.70467,0.70477,393799998.0
2007-01-01 03:00:00,0.70472,0.7049,0.70467,0.70485,513000004.0
2007-01-01 03:05:00,0.70485,0.70494,0.70469,0.70475,378900002.0
2007-01-01 03:10:00,0.70472,0.70496,0.70471,0.70495,495899999.0
2007-01-01 03:15:00,0.70492,0.70492,0.70354,0.70367,396400001.0
2007-01-01 03:20:00,0.70368,0.70382,0.70356,0.70382,399999996.0
2007-01-01 03:25:00,0.70379,0.70379,0.70355,0.70379,414199998.0
2007-01-01 03:30:00,0.70373,0.70379,0.70354,0.7037,433199998.0
2007-01-01 03:35:00,0.70377,0.70383,0.70357,0.70372,321100000.0
2007-01-01 03:40:00,0.70364,0.70387,0.7035,0.7038,301900002.0
2007-01-01 03:45:00,0.70383,0.70383,0.70353,0.70377,327999999.0
2007-01-01 03:50:00,0.70378,0.70385,0.7036,0.70385,528800004.0
2007-01-01 03:55:00,0.70362,0.70381,0.70358,0.70373,491400000.0
2007-01-01 04:00:00,0.70371,0.70379,0.70361,0.70362,402799996.0
2007-01-01 04:05:00,0.70367,0.70392,0.70359,0.70381,413300001.0
2007-01-01 04:10:00,0.70375,0.70384,0.70358,0.70358,385699996.0
2007-01-01 04:15:00,0.7037,0.70384,0.70359,0.70359,361900000.0
2007-01-01 04:20:00,0.7036,0.70376,0.70354,0.70371,417000000.0
2007-01-01 04:25:00,0.70381,0.70386,0.70356,0.70362,366600001.0
2007-01-01 04:30:00,0.70361,0.70386,0.70358,0.70374,452199994.0
2007-01-01 04:35:00,0.70355,0.70383,0.70354,0.70369,370199998.0
2007-01-01 04:40:00,0.70368,0.70383,0.70361,0.70365,357400002.0
2007-01-01 04:45:00,0.70379,0.70386,0.70362,0.7037,342499996.0
2007-01-01 04:50:00,0.70375,0.7038,0.7036,0.7038,366000000.0
2007-01-01 04:55:00,0.7038,0.70383,0.70352,0.70373,440200001.0
2007-01-01 05:00:00,0.70377,0.70397,0.70354,0.70381,385399996.0
2007-01-01 05:05:00,0.70378,0.70384,0.70362,0.70372,378500001.0
2007-01-01 05:10:00,0.70366,0.70382,0.70355,0.70373,367200002.0
2007-01-01 05:15:00,0.70372,0.7038,0.70346,0.70373,368800000.0
2007-01-01 05:20:00,0.70364,0.70384,0.70358,0.70362,485000002.0
2007-01-01 05:25:00,0.7036,0.70387,0.70351,0.70372,503299998.0
2007-01-01 05:30:00,0.70373,0.70378,0.70361,0.70367,439199995.0
2007-01-01 05:35:00,0.7038,0.70386,0.70343,0.70377,429100000.0
2007-01-01 05:40:00,0.70378,0.70388,0.70364,0.70371,381799998.0
2007-01-01 05:45:00,0.70368,0.7038,0.70348,0.70373,435399998.0
2007-01-01 05:50:00,0.70373,0.70389,0.70357,0.70377,262000000.0
2007-01-01 05:55:00,0.70378,0.70387,0.70361,0.70369,478500001.0
2007-01-01 06:00:00,0.70364,0.7038,0.70355,0.70358,445300002.0
2007-01-01 06:05:00,0.70373,0.70382,0.70361,0.70382,488900002.0
2007-01-01 06:10:00,0.70379,0.70385,0.70363,0.70378,358000000.0
2007-01-01 06:15:00,0.70378,0.70388,0.70347,0.7037,369000002.0
2007-01-01 06:20:00,0.70363,0.70382,0.70353,0.70363,275200000.0
2007-01-01 06:25:00,0.70363,0.70381,0.70362,0.70373,327800001.0
2007-01-01 06:30:00,0.70376,0.70383,0.70356,0.70375,598800001.0
2007-01-01 06:35:00,0.70365,0.70381,0.70361,0.70376,455200000.0
2007-01-01 06:40:00,0.70375,0.70381,0.70344,0.70368,407800000.0
2007-01-01 06:45:00,0.70368,0.70385,0.70364,0.70374,514700000.0
2007-01-01 06:50:00,0.70375,0.70388,0.70361,0.70381,455499997.0
2007-01-01 06:55:00,0.70372,0.70384,0.70362,0.7037,385199998.0
2007-01-01 07:00:00,0.70364,0.7038,0.70359,0.70373,442999999.0
2007-01-01 07:05:00,0.70372,0.7038,0.70344,0.70375,368400000.0
2007-01-01 07:10:00,0.70369,0.70383,0.70332,0.70376,306599997.0
2007-01-01 07:15:00,0.7038,0.70387,0.70361,0.7037,420399998.0
2007-01-01 07:20:00,0.70367,0.7038,0.70355,0.70355,423900003.0
2007-01-01 07:25:00,0.70369,0.70384,0.70357,0.70368,424000001.0
2007-01-01 07:30:00,0.70365,0.7039,0.7034,0.70372,435199993.0
2007-01-01 07:35:00,0.70367,0.70382,0.70344,0.70376,475000001.0
2007-01-01 07:40:00,0.70363,0.70383,0.70357,0.70374,460800005.0
2007-01-01 07:45:00,0.70378,0.70384,0.70356,0.70384,515699999.0
2007-01-01 07:50:00,0.70378,0.70387,0.70361,0.70377,403900001.0
2007-01-01 07:55:00,0.70374,0.70388,0.70359,0.70373,315200002.0
2007-01-01 08:00:00,0.70358,0.70395,0.70358,0.70369,394200000.0
2007-01-01 08:05:00,0.70367,0.70381,0.70344,0.7037,453500000.0
2007-01-01 08:10:00,0.70373,0.70389,0.70359,0.70367,442899998.0
2007-01-01 08:15:00,0.70366,0.70381,0.70362,0.70369,365300000.0
2007-01-01 08:20:00,0.70377,0.70377,0.70354,0.70377,465700001.0
2007-01-01 08:25:00,0.70372,0.70384,0.70361,0.70375,370199999.0
2007-01-01 08:30:00,0.70382,0.70383,0.70345,0.70371,362100000.0
2007-01-01 08:35:00,0.70363,0.70383,0.70358,0.70372,429500001.0
2007-01-01 08:40:00,0.70368,0.70387,0.70355,0.70375,352300000.0
2007-01-01 08:45:00,0.7038,0.70392,0.70362,0.70367,522599999.0
2007-01-01 08:50:00,0.70369,0.70382,0.70357,0.7037,448699999.0
2007-01-01 08:55:00,0.70371,0.70388,0.70339,0.70373,481399997.0
2007-01-01 09:00:00,0.70371,0.70391,0.70357,0.70381,396900000.0
2007-01-01 09:05:00,0.70374,0.70383,0.70362,0.70378,576899998.0
2007-01-01 09:10:00,0.70378,0.70381,0.7036,0.70381,385399999.0
2007-01-01 09:15:00,0.70377,0.70382,0.70363,0.7038,486199997.0
2007-01-01 09:20:00,0.70368,0.70384,0.7036,0.7038,425999999.0
2007-01-01 09:25:00,0.70382,0.70391,0.7036,0.70371,345200000.0
2007-01-01 09:30:00,0.70372,0.70382,0.70358,0.70369,486100001.0
2007-01-01 09:35:00,0.70367,0.70389,0.7036,0.70372,422499999.0
2007-01-01 09:40:00,0.70371,0.70386,0.70361,0.70368,356499999.0
2007-01-01 09:45:00,0.70378,0.70386,0.70357,0.70371,361700001.0
2007-01-01 09:50:00,0.70368,0.7038,0.7036,0.7038,318700000.0
2007-01-01 09:55:00,0.70372,0.70384,0.70356,0.70378,391299996.0
2007-01-01 10:00:00,0.70362,0.70388,0.70352,0.70363,507499999.0
2007-01-01 10:05:00,0.70355,0.70387,0.70336,0.70371,413400000.0
2007-01-01 10:10:00,0.70369,0.70384,0.7036,0.7037,398400000.0
2007-01-01 10:15:00,0.7037,0.70383,0.70362,0.70374,472999998.0
2007-01-01 10:20:00,0.70368,0.70381,0.70361,0.70368,495399995.0
2007-01-01 10:25:00,0.70364,0.70388,0.70362,0.70378,485899997.0
2007-01-01 10:30:00,0.70383,0.70389,0.70366,0.70383,406699999.0
2007-01-01 10:35:00,0.70381,0.70385,0.70354,0.70367,457399999.0
2007-01-01 10:40:00,0.70383,0.70383,0.70355,0.70368,238400000.0
2007-01-01 10:45:00,0.70382,0.70383,0.7036,0.70372,540599993.0
2007-01-01 10:50:00,0.70382,0.70384,0.70351,0.70376,392799997.0
2007-01-01 10:55:00,0.70373,0.7038,0.7036,0.7036,357700001.0
2007-01-01 11:00:00,0.70356,0.70386,0.70345,0.70365,520799999.0
2007-01-01 11:05:00,0.70373,0.70384,0.70359,0.7038,457099995.0
2007-01-01 11:10:00,0.70379,0.70388,0.70361,0.70367,460200005.0
2007-01-01 11:15:00,0.70374,0.70394,0.70351,0.7037,554400001.0
2007-01-01 11:20:00,0.70361,0.70381,0.7036,0.70378,404900001.0
2007-01-01 11:25:00,0.70372,0.7038,0.70357,0.70357,421599996.0
2007-01-01 11:30:00,0.70361,0.70383,0.70349,0.70377,292099999.0
2007-01-01 11:35:00,0.70376,0.70382,0.70362,0.70378,433200001.0
2007-01-01 11:40:00,0.70375,0.70389,0.70363,0.70388,437899995.0
2007-01-01 11:45:00,0.70378,0.70382,0.70355,0.70382,480499999.0
2007-01-01 11:50:00,0.70382,0.70383,0.70357,0.70378,427699997.0
2007-01-01 11:55:00,0.70368,0.70384,0.70363,0.70382,428300001.0
2007-01-01 12:00:00,0.70372,0.70379,0.70356,0.70368,431999996.0
2007-01-01 12:05:00,0.70374,0.70383,0.70359,0.70369,505399999.0
2007-01-01 12:10:00,0.70368,0.70388,0.70358,0.70372,400600001.0
2007-01-01 12:15:00,0.70368,0.70383,0.70365,0.70367,367100001.0
2007-01-01 12:20:00,0.70383,0.7039,0.70344,0.70372,503099999.0
2007-01-01 12:25:00,0.70375,0.70382,0.70358,0.7036,402800004.0
2007-01-01 12:30:00,0.70359,0.70385,0.70355,0.70361,444999999.0
2007-01-01 12:35:00,0.70365,0.70382,0.70347,0.70367,520499997.0
2007-01-01 12:40:00,0.7036,0.7038,0.70342,0.70373,365900002.0
2007-01-01 12:45:00,0.70369,0.70383,0.70358,0.70372,370799996.0
2007-01-01 12:50:00,0.70358,0.70386,0.7035,0.70375,535499998.0
2007-01-01 12:55:00,0.70366,0.70385,0.70359,0.70378,506900003.0
2007-01-01 13:00:00,0.70371,0.70384,0.70349,0.70373,393600000.0
2007-01-01 13:05:00,0.70373,0.7039,0.7035,0.70354,465699995.0
2007-01-01 13:10:00,0.70361,0.70384,0.70356,0.70373,380799996.0
2007-01-01 13:15:00,0.70378,0.70388,0.70364,0.70368,428599998.0
2007-01-01 13:20:00,0.70371,0.70387,0.7036,0.7036,465200002.0
2007-01-01 13:25:00,0.70378,0.70383,0.70346,0.70374,359400002.0
2007-01-01 13:30:00,0.70364,0.70388,0.7036,0.70374,357499999.0
2007-01-01 13:35:00,0.70371,0.70389,0.70355,0.7037,501800003.0
2007-01-01 13:40:00,0.70371,0.70383,0.70353,0.7037,437799996.0
2007-01-01 13:45:00,0.70369,0.70387,0.70362,0.70367,431900003.0
2007-01-01 13:50:00,0.70368,0.70381,0.70354,0.70368,478300002.0
2007-01-01 13:55:00,0.7037,0.70381,0.70363,0.70365,378500003.0
2007-01-01 14:00:00,0.70364,0.70385,0.70348,0.70385,585500004.0
2007-01-01 14:05:00,0.70384,0.70385,0.70359,0.70376,416199999.0
2007-01-01 14:10:00,0.70381,0.70381,0.70353,0.70376,330699998.0
2007-01-01 14:15:00,0.70382,0.7039,0.70358,0.70375,390999999.0
2007-01-01 14:20:00,0.70369,0.70382,0.70355,0.70364,367499998.0
2007-01-01 14:25:00,0.70367,0.70381,0.7036,0.70371,444999997.0
2007-01-01 14:30:00,0.70377,0.70383,0.70361,0.70372,339600000.0
2007-01-01 14:35:00,0.7036,0.70384,0.70354,0.70373,442300003.0
2007-01-01 14:40:00,0.70369,0.70384,0.70361,0.70384,466299996.0
2007-01-01 14:45:00,0.70378,0.70382,0.70358,0.70377,469700000.0
2007-01-01 14:50:00,0.70372,0.70385,0.70355,0.70383,254299999.0
2007-01-01 14:55:00,0.70376,0.70386,0.70358,0.70379,384800003.0
2007-01-01 15:00:00,0.70375,0.70382,0.70358,0.70369,467299999.0
2007-01-01 15:05:00,0.70363,0.70383,0.70342,0.70363,570299997.0
2007-01-01 15:10:00,0.70368,0.70378,0.70352,0.7037,409100005.0
2007-01-01 15:15:00,0.70373,0.7039,0.70356,0.70381,595799994.0
2007-01-01 15:20:00,0.70383,0.70383,0.70357,0.7037,491000000.0
2007-01-01 15:25:00,0.70372,0.70387,0.70355,0.7037,425200000.0
2007-01-01 15:30:00,0.70373,0.70384,0.70356,0.70378,369899997.0
2007-01-01 15:35:00,0.70375,0.70383,0.70362,0.70376,286700002.0
2007-01-01 15:40:00,0.70373,0.70381,0.70353,0.70377,290900001.0
2007-01-01 15:45:00,0.7037,0.70389,0.70356,0.70377,252200002.0
2007-01-01 15:50:00,0.7037,0.70381,0.70358,0.70376,408600002.0
2007-01-01 15:55:00,0.70373,0.70381,0.70354,0.7037,345300000.0
2007-01-01 16:00:00,0.70359,0.70382,0.70359,0.70367,366400001.0
2007-01-01 16:05:00,0.70358,0.70384,0.70357,0.70357,387200000.0
2007-01-01 16:10:00,0.70348,0.70358,0.70337,0.70342,630300001.0
2007-01-01 16:15:00,0.70346,0.70387,0.70335,0.70368,470199996.0
2007-01-01 16:20:00,0.70373,0.70387,0.70354,0.70372,467999998.0
2007-01-01 16:25:00,0.70368,0.70374,0.70342,0.70369,407100002.0
2007-01-01 16:30:00,0.70362,0.70374,0.70355,0.70366,507699997.0
2007-01-01 16:35:00,0.70365,0.70372,0.70348,0.70364,335600002.0
2007-01-01 16:40:00,0.70362,0.70372,0.70354,0.70355,366400001.0
2007-01-01 16:45:00,0.7036,0.70373,0.70345,0.70366,388799998.0
2007-01-01 16:50:00,0.70369,0.70372,0.70348,0.70371,499699997.0
2007-01-01 16:55:00,0.7037,0.70371,0.70347,0.7036,484100000.0
2007-01-01 17:00:00,0.70359,0.70369,0.70338,0.7036,399199999.0
2007-01-01 17:05:00,0.70359,0.70371,0.70347,0.7037,363099999.0
2007-01-01 17:10:00,0.70361,0.70372,0.70342,0.70359,355700000.0
2007-01-01 17:15:00,0.70368,0.70378,0.70351,0.70358,330300002.0
2007-01-01 17:20:00,0.7037,0.7037,0.70345,0.7037,356199999.0
2007-01-01 17:25:00,0.70366,0.70372,0.70346,0.70359,481499990.0
2007-01-01 17:30:00,0.7036,0.70371,0.70348,0.70359,420100001.0
2007-01-01 17:35:00,0.70358,0.70375,0.70344,0.70375,369199999.0
2007-01-01 17:40:00,0.7036,0.70375,0.70353,0.70357,413499996.0
2007-01-01 17:45:00,0.70358,0.70373,0.70342,0.70359,373999996.0
2007-01-01 17:50:00,0.70355,0.70371,0.70351,0.70363,345399999.0
2007-01-01 17:55:00,0.7036,0.70374,0.70347,0.70368,522200001.0
2007-01-01 18:00:00,0.70358,0.70373,0.7035,0.70366,696199996.0
2007-01-01 18:05:00,0.70371,0.70376,0.70341,0.70347,1179200001.0
2007-01-01 18:10:00,0.70353,0.70377,0.70351,0.70358,409899996.0
2007-01-01 18:15:00,0.70351,0.70374,0.70344,0.70349,1089599999.0
2007-01-01 18:20:00,0.70346,0.70378,0.70346,0.70365,1008799996.0
2007-01-01 18:25:00,0.70364,0.70377,0.70347,0.70367,1043999999.0
2007-01-01 18:30:00,0.70363,0.70368,0.7035,0.70363,705699994.0
2007-01-01 18:35:00,0.70366,0.70372,0.7035,0.70366,812499995.0
2007-01-01 18:40:00,0.70364,0.70378,0.70343,0.7037,1416699995.0
2007-01-01 18:45:00,0.70376,0.70376,0.70347,0.70365,1046299998.0
2007-01-01 18:50:00,0.70366,0.70375,0.70351,0.70358,406799996.0
2007-01-01 18:55:00,0.70368,0.7037,0.70346,0.70365,591299996.0
2007-01-01 19:00:00,0.70362,0.70378,0.70353,0.70359,747499994.0
2007-01-01 19:05:00,0.70358,0.70371,0.70344,0.70352,823299997.0
2007-01-01 19:10:00,0.70358,0.70371,0.70352,0.70362,427900000.0
2007-01-01 19:15:00,0.70361,0.70409,0.70353,0.70395,483799994.0
2007-01-01 19:20:00,0.70399,0.70413,0.70389,0.70407,510699997.0
2007-01-01 19:25:00,0.70407,0.70414,0.70382,0.704,571500000.0
2007-01-01 19:30:00,0.70413,0.70414,0.70387,0.70407,442200002.0
2007-01-01 19:35:00,0.70406,0.70413,0.7039,0.70391,786499999.0
2007-01-01 19:40:00,0.70403,0.70447,0.70389,0.70417,520599998.0
2007-01-01 19:45:00,0.70412,0.70423,0.70399,0.70403,437199997.0
2007-01-01 19:50:00,0.70404,0.7042,0.70379,0.70385,597400001.0
2007-01-01 19:55:00,0.70375,0.70412,0.70375,0.70402,1022100000.0
2007-01-01 20:00:00,0.70405,0.70412,0.70387,0.70405,785399998.0
2007-01-01 20:05:00,0.70408,0.70413,0.70388,0.704,760499998.0
2007-01-01 20:10:00,0.70396,0.70414,0.70376,0.70403,512499996.0
2007-01-01 20:15:00,0.70392,0.70413,0.70391,0.70413,788900000.0
2007-01-01 20:20:00,0.70417,0.70418,0.70376,0.70398,409499997.0
2007-01-01 20:25:00,0.70397,0.70414,0.70386,0.70398,574400001.0
2007-01-01 20:30:00,0.70386,0.70413,0.70385,0.70405,666199999.0
2007-01-01 20:35:00,0.70402,0.70422,0.70389,0.70404,552900002.0
2007-01-01 20:40:00,0.70405,0.70455,0.70366,0.70399,645999998.0
2007-01-01 20:45:00,0.70388,0.70403,0.70378,0.704,410600000.0
2007-01-01 20:50:00,0.70397,0.70405,0.70378,0.70392,950299998.0
2007-01-01 20:55:00,0.70389,0.70406,0.70359,0.7038,753599996.0
2007-01-01 21:00:00,0.70381,0.704,0.70368,0.70387,654100002.0
2007-01-01 21:05:00,0.70393,0.70413,0.7038,0.70389,663599994.0
2007-01-01 21:10:00,0.7039,0.70403,0.70378,0.704,493600001.0
2007-01-01 21:15:00,0.70398,0.70405,0.70379,0.7039,920300003.0
2007-01-01 21:20:00,0.70392,0.70411,0.70381,0.70382,597400003.0
2007-01-01 21:25:00,0.70381,0.70405,0.70379,0.70387,596699993.0
2007-01-01 21:30:00,0.70393,0.70403,0.70378,0.70387,586599995.0
2007-01-01 21:35:00,0.70391,0.70405,0.70377,0.70394,754899995.0
2007-01-01 21:40:00,0.70391,0.70402,0.70369,0.70378,531300001.0
2007-01-01 21:45:00,0.70388,0.704,0.70378,0.70386,547200002.0
2007-01-01 21:50:00,0.70397,0.70408,0.70383,0.70385,436199999.0
2007-01-01 21:55:00,0.70384,0.70401,0.70379,0.70383,485000001.0
2007-01-01 22:00:00,0.70383,0.70452,0.70381,0.70434,423999995.0
2007-01-01 22:05:00,0.70425,0.70454,0.70423,0.7044,479499997.0
2007-01-01 22:10:00,0.70438,0.70441,0.70386,0.7042,461499997.0
2007-01-01 22:15:00,0.70425,0.70433,0.70411,0.70418,467399996.0
2007-01-01 22:20:00,0.70427,0.70432,0.70405,0.70419,589899993.0
2007-01-01 22:25:00,0.70409,0.7043,0.70409,0.70412,448999999.0
2007-01-01 22:30:00,0.70424,0.70432,0.70393,0.70417,587499999.0
2007-01-01 22:35:00,0.70421,0.7043,0.70403,0.70423,502499996.0
2007-01-01 22:40:00,0.70424,0.70438,0.7041,0.70418,596400000.0
2007-01-01 22:45:00,0.70422,0.70438,0.70405,0.70415,662300001.0
2007-01-01 22:50:00,0.70417,0.70434,0.70392,0.70417,695799999.0
2007-01-01 22:55:00,0.70416,0.70432,0.70406,0.7041,572800003.0
2007-01-01 23:00:00,0.70416,0.70438,0.70407,0.70407,351400000.0
2007-01-01 23:05:00,0.7041,0.70435,0.70409,0.70433,406600003.0
2007-01-01 23:10:00,0.70411,0.70411,0.70331,0.70331,508599998.0
2007-01-01 23:15:00,0.70314,0.70442,0.70299,0.70442,389599999.0
2007-01-01 23:20:00,0.70469,0.7052,0.70436,0.70461,462900000.0
2007-01-01 23:25:00,0.7046,0.7046,0.70421,0.70422,408800002.0
2007-01-01 23:30:00,0.70422,0.7044,0.70385,0.7039,338400000.0
2007-01-01 23:35:00,0.70405,0.70444,0.70388,0.7042,413699997.0
2007-01-01 23:40:00,0.70432,0.7044,0.70416,0.70418,180800000.0
2007-01-01 23:45:00,0.70427,0.70427,0.70383,0.70403,362199999.0
2007-01-01 23:50:00,0.70398,0.70416,0.70391,0.70401,465299996.0
2007-01-01 23:55:00,0.70393,0.70443,0.70383,0.70405,484699995.0
2007-01-02 00:00:00,0.70419,0.70424,0.7038,0.70424,463800001.0
2007-01-02 00:05:00,0.70433,0.70434,0.7039,0.70412,264200000.0
2007-01-02 00:10:00,0.70405,0.70444,0.70387,0.70427,472400006.0
2007-01-02 00:15:00,0.70423,0.70435,0.70383,0.70405,453800001.0
2007-01-02 00:20:00,0.70394,0.70411,0.7037,0.70387,538599998.0
2007-01-02 00:25:00,0.70394,0.70414,0.7037,0.70384,660599998.0
2007-01-02 00:30:00,0.70386,0.70406,0.70343,0.70395,420500002.0
2007-01-02 00:35:00,0.70399,0.70415,0.70367,0.70395,577899999.0
2007-01-02 00:40:00,0.70388,0.7042,0.70382,0.70401,533300000.0
2007-01-02 00:45:00,0.70388,0.70442,0.70375,0.7043,338800001.0
2007-01-02 00:50:00,0.70434,0.70487,0.70417,0.70429,405999999.0
2007-01-02 00:55:00,0.70414,0.70444,0.70414,0.70422,625100004.0
2007-01-02 01:00:00,0.70425,0.70436,0.70394,0.70409,642700001.0
2007-01-02 01:05:00,0.70384,0.70411,0.70357,0.70388,475800003.0
2007-01-02 01:10:00,0.70386,0.70431,0.70375,0.70423,525500002.0
2007-01-02 01:15:00,0.70431,0.70446,0.70379,0.70415,663100003.0
2007-01-02 01:20:00,0.70426,0.70431,0.70399,0.70424,416199999.0
2007-01-02 01:25:00,0.7042,0.70447,0.70402,0.70436,627699998.0
2007-01-02 01:30:00,0.70441,0.70447,0.70417,0.70422,391600000.0
2007-01-02 01:35:00,0.70435,0.7047,0.70412,0.70421,396900002.0
2007-01-02 01:40:00,0.70438,0.70438,0.7039,0.70391,461500001.0
2007-01-02 01:45:00,0.70409,0.70462,0.70409,0.70456,352999998.0
2007-01-02 01:50:00,0.70464,0.70498,0.70443,0.70482,531099994.0
2007-01-02 01:55:00,0.70469,0.70507,0.70435,0.70504,573499995.0
2007-01-02 02:00:00,0.70464,0.70497,0.70459,0.70466,554399999.0
2007-01-02 02:05:00,0.70458,0.70503,0.70442,0.70442,624399999.0
2007-01-02 02:10:00,0.70444,0.70491,0.70415,0.70491,356099996.0
2007-01-02 02:15:00,0.70486,0.70511,0.7045,0.70475,494900005.0
2007-01-02 02:20:00,0.70515,0.70557,0.70496,0.70547,473099999.0
2007-01-02 02:25:00,0.70556,0.70562,0.70486,0.70507,552500001.0
2007-01-02 02:30:00,0.70511,0.7053,0.70455,0.70455,613899994.0
2007-01-02 02:35:00,0.7046,0.70528,0.7046,0.70498,477400000.0
2007-01-02 02:40:00,0.70521,0.70538,0.70491,0.70516,562400002.0
2007-01-02 02:45:00,0.70513,0.70526,0.70492,0.70499,483499995.0
2007-01-02 02:50:00,0.70513,0.70527,0.70483,0.70527,634400000.0
2007-01-02 02:55:00,0.70526,0.70534,0.70499,0.70534,562600002.0
2007-01-02 03:00:00,0.70532,0.70552,0.70516,0.70528,499999997.0
2007-01-02 03:05:00,0.7052,0.70563,0.7052,0.70555,649699991.0
2007-01-02 03:10:00,0.70542,0.70554,0.70512,0.70527,483600000.0
2007-01-02 03:15:00,0.70545,0.70563,0.70485,0.70502,507000002.0
2007-01-02 03:20:00,0.70502,0.70541,0.70489,0.70535,424699997.0
2007-01-02 03:25:00,0.70532,0.7055,0.70489,0.70494,468499999.0
2007-01-02 03:30:00,0.70507,0.70542,0.70497,0.70512,504699994.0
2007-01-02 03:35:00,0.70517,0.70552,0.70506,0.70518,422600001.0
2007-01-02 03:40:00,0.7051,0.70548,0.70489,0.70524,456999998.0
2007-01-02 03:45:00,0.70513,0.70559,0.70501,0.70559,365100000.0
2007-01-02 03:50:00,0.70552,0.70577,0.70522,0.70538,409200002.0
2007-01-02 03:55:00,0.70536,0.70558,0.70495,0.7052,620300003.0
2007-01-02 04:00:00,0.70513,0.70575,0.70492,0.70556,484399998.0
2007-01-02 04:05:00,0.70552,0.70584,0.70523,0.70557,560399998.0
2007-01-02 04:10:00,0.70556,0.70635,0.70556,0.70599,342799999.0
2007-01-02 04:15:00,0.70608,0.70623,0.70558,0.70589,480100002.0
2007-01-02 04:20:00,0.70568,0.70639,0.70568,0.7061,545900002.0
2007-01-02 04:25:00,0.70615,0.70656,0.706,0.70643,687700001.0
2007-01-02 04:30:00,0.70631,0.70651,0.70616,0.70637,552499998.0
2007-01-02 04:35:00,0.70642,0.70661,0.70595,0.70638,479400002.0
2007-01-02 04:40:00,0.70633,0.7066,0.70607,0.70628,473300000.0
2007-01-02 04:45:00,0.70646,0.7066,0.70616,0.70637,547299997.0
2007-01-02 04:50:00,0.70633,0.70702,0.70615,0.70702,489200000.0
2007-01-02 04:55:00,0.70706,0.70737,0.70655,0.70696,590799999.0
2007-01-02 05:00:00,0.70658,0.70734,0.7065,0.70732,548099996.0
2007-01-02 05:05:00,0.70734,0.70758,0.70706,0.70733,437499999.0
2007-01-02 05:10:00,0.7073,0.7075,0.70707,0.70729,343099997.0
2007-01-02 05:15:00,0.70736,0.70768,0.70714,0.70763,535199997.0
2007-01-02 05:20:00,0.70763,0.70781,0.70731,0.7077,353700001.0
2007-01-02 05:25:00,0.70753,0.70781,0.7073,0.70761,473599999.0
2007-01-02 05:30:00,0.7075,0.70778,0.70724,0.70765,516799998.0
2007-01-02 05:35:00,0.70769,0.70769,0.70692,0.7072,583200005.0
2007-01-02 05:40:00,0.70745,0.70764,0.70708,0.70743,403699998.0
2007-01-02 05:45:00,0.70745,0.70769,0.70729,0.70732,453199998.0
2007-01-02 05:50:00,0.70737,0.708,0.70703,0.70756,539400000.0
2007-01-02 05:55:00,0.70757,0.70793,0.70743,0.70788,492899997.0
2007-01-02 06:00:00,0.70761,0.7079,0.70716,0.70716,471399999.0
2007-01-02 06:05:00,0.70733,0.70784,0.70726,0.70778,540300001.0
2007-01-02 06:10:00,0.70766,0.708,0.7073,0.70776,503299998.0
2007-01-02 06:15:00,0.70759,0.70772,0.70699,0.70746,557200003.0
2007-01-02 06:20:00,0.70737,0.70777,0.70727,0.70736,495800000.0
2007-01-02 06:25:00,0.70738,0.70761,0.7072,0.70742,511999999.0
2007-01-02 06:30:00,0.70731,0.70778,0.70724,0.7073,523099998.0
2007-01-02 06:35:00,0.70722,0.70784,0.70714,0.7074,561700004.0
2007-01-02 06:40:00,0.70747,0.70789,0.70738,0.70789,582000002.0
2007-01-02 06:45:00,0.70787,0.70792,0.70746,0.70758,461200005.0
2007-01-02 06:50:00,0.70765,0.70806,0.70756,0.70774,583000003.0
2007-01-02 06:55:00,0.70768,0.70817,0.7076,0.70795,414099999.0
2007-01-02 07:00:00,0.70789,0.70799,0.70745,0.70776,618499999.0
2007-01-02 07:05:00,0.70782,0.70809,0.70771,0.70797,456800002.0
2007-01-02 07:10:00,0.70801,0.70808,0.70738,0.70773,480599999.0
2007-01-02 07:15:00,0.70781,0.708,0.70729,0.70793,543799998.0
2007-01-02 07:20:00,0.70787,0.70809,0.70741,0.70754,564099999.0
2007-01-02 07:25:00,0.7075,0.70781,0.70737,0.70755,555099999.0
2007-01-02 07:30:00,0.70783,0.70783,0.70726,0.70732,565199995.0
2007-01-02 07:35:00,0.70696,0.70753,0.7067,0.70733,551499997.0
2007-01-02 07:40:00,0.70713,0.70783,0.70713,0.70747,622099996.0
2007-01-02 07:45:00,0.70721,0.70783,0.70703,0.70763,510599998.0
2007-01-02 07:50:00,0.70726,0.70783,0.70719,0.7073,533600001.0
2007-01-02 07:55:00,0.70733,0.70804,0.7072,0.70782,462800000.0
2007-01-02 08:00:00,0.70787,0.7081,0.70759,0.70777,436599996.0
2007-01-02 08:05:00,0.70782,0.70808,0.70754,0.70781,521700001.0
2007-01-02 08:10:00,0.7078,0.70802,0.70756,0.70756,387999997.0
2007-01-02 08:15:00,0.70759,0.70798,0.70756,0.70783,377799999.0
2007-01-02 08:20:00,0.70791,0.70793,0.70756,0.70783,481500001.0
2007-01-02 08:25:00,0.70774,0.70791,0.70752,0.70766,402500001.0
2007-01-02 08:30:00,0.70781,0.70796,0.7072,0.70796,463600001.0
2007-01-02 08:35:00,0.70759,0.70789,0.70689,0.70739,467400001.0
2007-01-02 08:40:00,0.70719,0.70749,0.70681,0.70681,544699994.0
2007-01-02 08:45:00,0.70678,0.7072,0.7064,0.70716,589499998.0
2007-01-02 08:50:00,0.70684,0.70721,0.70646,0.70713,514299999.0
2007-01-02 08:55:00,0.7074,0.70752,0.70638,0.70682,545699997.0
2007-01-02 09:00:00,0.70695,0.70737,0.70654,0.70701,474400002.0
2007-01-02 09:05:00,0.70704,0.70792,0.7068,0.70792,615299996.0
2007-01-02 09:10:00,0.70763,0.70853,0.70732,0.70828,513099999.0
2007-01-02 09:15:00,0.70843,0.70855,0.70784,0.70847,571799996.0
2007-01-02 09:20:00,0.70852,0.70856,0.7077,0.70809,425499999.0
2007-01-02 09:25:00,0.70816,0.70837,0.70788,0.70824,461900000.0
2007-01-02 09:30:00,0.70821,0.70883,0.70789,0.70875,620200001.0
2007-01-02 09:35:00,0.7086,0.70924,0.70843,0.70911,652699999.0
2007-01-02 09:40:00,0.70927,0.70942,0.70882,0.70904,409599998.0
2007-01-02 09:45:00,0.70925,0.70939,0.70871,0.70889,570199999.0
2007-01-02 09:50:00,0.70902,0.70915,0.7084,0.70862,667900001.0
2007-01-02 09:55:00,0.70861,0.70882,0.7056,0.70783,505800003.0
2007-01-02 10:00:00,0.7077,0.70795,0.70746,0.70767,414100003.0
2007-01-02 10:05:00,0.70769,0.70784,0.70725,0.70755,487299998.0
2007-01-02 10:10:00,0.7076,0.70765,0.70732,0.70761,376500001.0
2007-01-02 10:15:00,0.70763,0.70783,0.70755,0.70761,379800001.0
2007-01-02 10:20:00,0.70775,0.70856,0.70775,0.70856,465799996.0
2007-01-02 10:25:00,0.70856,0.70924,0.70838,0.70897,502800001.0
2007-01-02 10:30:00,0.709,0.70928,0.70868,0.7088,342400001.0
2007-01-02 10:35:00,0.70857,0.70857,0.70824,0.70838,427599995.0
2007-01-02 10:40:00,0.7085,0.7085,0.70825,0.70833,459599996.0
2007-01-02 10:45:00,0.70843,0.7089,0.7083,0.7087,525900002.0
2007-01-02 10:50:00,0.70876,0.70895,0.70859,0.70888,437100002.0
2007-01-02 10:55:00,0.7088,0.7088,0.70805,0.70828,471799998.0
2007-01-02 11:00:00,0.70825,0.70859,0.70805,0.70822,542899999.0
2007-01-02 11:05:00,0.70829,0.7085,0.70824,0.7083,321400001.0
2007-01-02 11:10:00,0.70825,0.70848,0.70822,0.7083,445699997.0
2007-01-02 11:15:00,0.70835,0.70858,0.70816,0.70846,517899998.0
2007-01-02 11:20:00,0.70839,0.7085,0.70819,0.70832,502199999.0
2007-01-02 11:25:00,0.7083,0.70842,0.70818,0.70823,404900004.0
2007-01-02 11:30:00,0.70826,0.70826,0.70803,0.70815,386800000.0
2007-01-02 11:35:00,0.70824,0.70873,0.70813,0.70865,386400001.0
2007-01-02 11:40:00,0.7085,0.70854,0.70742,0.70754,357799996.0
2007-01-02 11:45:00,0.70745,0.70789,0.70745,0.70776,459400000.0
2007-01-02 11:50:00,0.70773,0.70773,0.70745,0.70754,441499998.0
2007-01-02 11:55:00,0.70749,0.70754,0.70717,0.70732,401299995.0
2007-01-02 12:00:00,0.70731,0.70767,0.7071,0.70741,409699996.0
2007-01-02 12:05:00,0.70746,0.70773,0.70739,0.70752,459000002.0
2007-01-02 12:10:00,0.70745,0.7075,0.70713,0.70748,359800000.0
2007-01-02 12:15:00,0.7075,0.7076,0.70716,0.70749,499999999.0
2007-01-02 12:20:00,0.7076,0.70762,0.70703,0.70715,546600000.0
2007-01-02 12:25:00,0.70706,0.70706,0.70663,0.70698,414500001.0
2007-01-02 12:30:00,0.70697,0.70751,0.70693,0.7073,319900000.0
2007-01-02 12:35:00,0.70733,0.70774,0.70703,0.70768,439699996.0
2007-01-02 12:40:00,0.70755,0.70799,0.70729,0.70752,437699997.0
2007-01-02 12:45:00,0.70746,0.70766,0.70714,0.70714,378600000.0
2007-01-02 12:50:00,0.70706,0.7073,0.70673,0.7072,371800002.0
2007-01-02 12:55:00,0.70713,0.70731,0.70587,0.70597,392899999.0
2007-01-02 13:00:00,0.70623,0.70678,0.70583,0.70626,510900001.0
2007-01-02 13:05:00,0.70622,0.70635,0.70592,0.7061,512999994.0
2007-01-02 13:10:00,0.70624,0.70638,0.70604,0.70629,417300002.0
2007-01-02 13:15:00,0.70642,0.70646,0.70616,0.70633,395100001.0
2007-01-02 13:20:00,0.70635,0.70639,0.70612,0.70612,465099998.0
2007-01-02 13:25:00,0.7062,0.7064,0.70597,0.7063,429800000.0
2007-01-02 13:30:00,0.7063,0.70645,0.70625,0.70638,319499998.0
2007-01-02 13:35:00,0.70648,0.70657,0.70632,0.70643,363199998.0
2007-01-02 13:40:00,0.70645,0.70672,0.70636,0.70665,589799997.0
2007-01-02 13:45:00,0.70661,0.70669,0.7064,0.7064,424500003.0
2007-01-02 13:50:00,0.70648,0.70655,0.70637,0.70652,420300002.0
2007-01-02 13:55:00,0.70653,0.70669,0.70645,0.70655,301699998.0
2007-01-02 14:00:00,0.70654,0.70688,0.70632,0.70688,477099998.0
2007-01-02 14:05:00,0.70682,0.70687,0.70661,0.70664,539899999.0
2007-01-02 14:10:00,0.70675,0.70675,0.70654,0.70668,332400001.0
2007-01-02 14:15:00,0.70677,0.70703,0.70677,0.70694,357199997.0
2007-01-02 14:20:00,0.70689,0.70717,0.70675,0.70697,302800000.0
2007-01-02 14:25:00,0.70703,0.70731,0.70703,0.70728,391000003.0
2007-01-02 14:30:00,0.70732,0.70765,0.70719,0.70738,427600000.0
2007-01-02 14:35:00,0.70728,0.70773,0.7072,0.70765,446900000.0
2007-01-02 14:40:00,0.70763,0.70768,0.70738,0.70765,347200003.0
2007-01-02 14:45:00,0.7076,0.70789,0.70758,0.70771,440399999.0
2007-01-02 14:50:00,0.70778,0.70787,0.70724,0.70749,324700002.0
2007-01-02 14:55:00,0.70749,0.70753,0.70735,0.7074,356500002.0
2007-01-02 15:00:00,0.7074,0.70751,0.70727,0.70745,430399998.0
2007-01-02 15:05:00,0.7074,0.7075,0.70638,0.70688,412599998.0
2007-01-02 15:10:00,0.70688,0.70695,0.70666,0.70691,503599998.0
2007-01-02 15:15:00,0.70694,0.70723,0.70683,0.70716,504199998.0
2007-01-02 15:20:00,0.70717,0.70735,0.70711,0.70714,417899996.0
2007-01-02 15:25:00,0.70719,0.70738,0.70713,0.70715,469600003.0
2007-01-02 15:30:00,0.70727,0.70763,0.70727,0.70744,233399998.0
2007-01-02 15:35:00,0.70734,0.70766,0.70709,0.70766,355500002.0
2007-01-02 15:40:00,0.70784,0.70802,0.70721,0.7075,465999994.0
2007-01-02 15:45:00,0.70761,0.70776,0.70733,0.70755,383100000.0
2007-01-02 15:50:00,0.70735,0.70801,0.70735,0.70783,463799997.0
2007-01-02 15:55:00,0.70786,0.70821,0.70781,0.70787,556199999.0
2007-01-02 16:00:00,0.70762,0.70762,0.7069,0.7069,287700000.0
2007-01-02 16:05:00,0.70669,0.70692,0.70655,0.70671,475400001.0
2007-01-02 16:10:00,0.70675,0.70707,0.70664,0.70698,347299999.0
2007-01-02 16:15:00,0.70686,0.70695,0.70663,0.70668,571499994.0
2007-01-02 16:20:00,0.70682,0.70731,0.70681,0.70706,513999998.0
2007-01-02 16:25:00,0.70702,0.70735,0.70696,0.70717,451199995.0
2007-01-02 16:30:00,0.70715,0.70751,0.70704,0.70736,495500001.0
2007-01-02 16:35:00,0.7074,0.70745,0.70723,0.70737,252300000.0
2007-01-02 16:40:00,0.70742,0.70751,0.70725,0.70725,407000000.0
2007-01-02 16:45:00,0.70727,0.70736,0.70704,0.70736,462699998.0
2007-01-02 16:50:00,0.70743,0.70778,0.70719,0.70763,443999997.0
2007-01-02 16:55:00,0.70766,0.70776,0.70695,0.707,465199997.0
2007-01-02 17:00:00,0.70691,0.70712,0.70665,0.70702,421999999.0
2007-01-02 17:05:00,0.70705,0.70742,0.70691,0.7072,366199998.0
2007-01-02 17:10:00,0.70718,0.70748,0.70701,0.70737,445699999.0
2007-01-02 17:15:00,0.70736,0.70736,0.7069,0.7069,320899998.0
2007-01-02 17:20:00,0.70707,0.70743,0.70683,0.7074,499000003.0
2007-01-02 17:25:00,0.7074,0.70746,0.7072,0.70737,476899996.0
2007-01-02 17:30:00,0.70738,0.70747,0.70724,0.7073,433900001.0
2007-01-02 17:35:00,0.7073,0.70753,0.7073,0.70753,284099996.0
2007-01-02 17:40:00,0.70744,0.70752,0.70729,0.70735,360899995.0
2007-01-02 17:45:00,0.7074,0.70744,0.70693,0.70732,258899998.0
2007-01-02 17:50:00,0.70721,0.70744,0.70718,0.70732,326300000.0
2007-01-02 17:55:00,0.70728,0.70757,0.70702,0.7073,430499998.0
2007-01-02 18:00:00,0.70732,0.70764,0.70705,0.70762,797500001.0
2007-01-02 18:05:00,0.70767,0.70795,0.7075,0.70778,1030799999.0
2007-01-02 18:10:00,0.70772,0.70801,0.70767,0.70801,398999997.0
2007-01-02 18:15:00,0.70799,0.70851,0.7075,0.70816,1264299995.0
2007-01-02 18:20:00,0.70812,0.70818,0.7077,0.70784,1027299996.0
2007-01-02 18:25:00,0.70787,0.70812,0.70766,0.70777,1034899997.0
2007-01-02 18:30:00,0.70776,0.70792,0.70764,0.70771,686299999.0
2007-01-02 18:35:00,0.70763,0.70767,0.70741,0.70748,907499997.0
2007-01-02 18:40:00,0.70753,0.70796,0.70742,0.70767,1542499994.0
2007-01-02 18:45:00,0.70773,0.70783,0.7076,0.70768,955800002.0
2007-01-02 18:50:00,0.70763,0.708,0.70747,0.70782,468899999.0
2007-01-02 18:55:00,0.70791,0.70805,0.70776,0.70805,742299997.0
2007-01-02 19:00:00,0.70799,0.70799,0.70745,0.70767,621900001.0
2007-01-02 19:05:00,0.70762,0.70762,0.70715,0.70741,792799997.0
2007-01-02 19:10:00,0.70745,0.70769,0.70734,0.7076,477900001.0
2007-01-02 19:15:00,0.70763,0.70783,0.70735,0.70783,419300001.0
2007-01-02 19:20:00,0.7078,0.7078,0.70755,0.70767,484200001.0
2007-01-02 19:25:00,0.70775,0.70781,0.70751,0.70751,567499998.0
2007-01-02 19:30:00,0.70759,0.70797,0.70757,0.70788,467499998.0
2007-01-02 19:35:00,0.70785,0.7079,0.70769,0.70778,750500000.0
2007-01-02 19:40:00,0.70788,0.70807,0.7078,0.70797,361199999.0
2007-01-02 19:45:00,0.70797,0.70806,0.7077,0.7077,391400001.0
2007-01-02 19:50:00,0.70791,0.70807,0.70774,0.70782,700000000.0
2007-01-02 19:55:00,0.70773,0.70799,0.70773,0.70793,913999994.0
2007-01-02 20:00:00,0.70797,0.70816,0.7078,0.70785,656900000.0
2007-01-02 20:05:00,0.7079,0.70809,0.70761,0.7078,804800002.0
2007-01-02 20:10:00,0.70774,0.70797,0.70763,0.70792,543699996.0
2007-01-02 20:15:00,0.70779,0.708,0.70764,0.70785,943900003.0
2007-01-02 20:20:00,0.70785,0.70785,0.70693,0.70693,512499999.0
2007-01-02 20:25:00,0.70685,0.70726,0.70652,0.70652,623599999.0
2007-01-02 20:30:00,0.70644,0.70672,0.70644,0.70655,908200001.0
2007-01-02 20:35:00,0.70655,0.70702,0.70645,0.7068,697399998.0
2007-01-02 20:40:00,0.70671,0.7069,0.70648,0.70685,567400002.0
2007-01-02 20:45:00,0.70678,0.70695,0.70666,0.70678,390000001.0
2007-01-02 20:50:00,0.7068,0.70716,0.70673,0.70695,716100000.0
2007-01-02 20:55:00,0.7069,0.70699,0.70661,0.7069,752299999.0
2007-01-02 21:00:00,0.70688,0.707,0.7067,0.70685,566999998.0
2007-01-02 21:05:00,0.70692,0.70695,0.70675,0.70685,644700003.0
2007-01-02 21:10:00,0.70675,0.70699,0.70645,0.7068,426999996.0
2007-01-02 21:15:00,0.7068,0.70703,0.70659,0.70681,861600000.0
2007-01-02 21:20:00,0.70691,0.70698,0.70662,0.7068,608500005.0
2007-01-02 21:25:00,0.70678,0.70685,0.70662,0.70674,604299999.0
2007-01-02 21:30:00,0.7068,0.70685,0.70644,0.70667,378799999.0
2007-01-02 21:35:00,0.7067,0.7068,0.70659,0.70672,803699995.0
2007-01-02 21:40:00,0.70675,0.7068,0.70654,0.70655,491600002.0
2007-01-02 21:45:00,0.70675,0.70698,0.70673,0.70678,378999999.0
2007-01-02 21:50:00,0.70683,0.70712,0.70669,0.70702,441499997.0
2007-01-02 21:55:00,0.70703,0.70715,0.70696,0.70708,459400001.0
2007-01-02 22:00:00,0.70709,0.70733,0.70695,0.70728,415200002.0
2007-01-02 22:05:00,0.70722,0.70733,0.70677,0.7071,496200001.0
2007-01-02 22:10:00,0.70706,0.70723,0.7069,0.70702,552300001.0
2007-01-02 22:15:00,0.70702,0.7071,0.70677,0.707,511800004.0
2007-01-02 22:20:00,0.70702,0.70704,0.70674,0.70695,514400002.0
2007-01-02 22:25:00,0.70682,0.70692,0.70653,0.70688,395000004.0
2007-01-02 22:30:00,0.70693,0.70718,0.70684,0.70718,453000002.0
2007-01-02 22:35:00,0.70709,0.7072,0.70688,0.70719,499199995.0
2007-01-02 22:40:00,0.70711,0.70728,0.70695,0.70706,496899998.0
2007-01-02 22:45:00,0.7071,0.7072,0.70675,0.707,505300001.0
2007-01-02 22:50:00,0.70705,0.70712,0.70675,0.70677,562399999.0
2007-01-02 22:55:00,0.7068,0.70735,0.7068,0.70708,585900001.0
2007-01-02 23:00:00,0.70715,0.70735,0.70675,0.70695,420100001.0
2007-01-02 23:05:00,0.707,0.70718,0.70692,0.70713,379400000.0
2007-01-02 23:10:00,0.7071,0.7072,0.70658,0.7067,463399996.0
2007-01-02 23:15:00,0.7067,0.70675,0.70644,0.70668,361300000.0
2007-01-02 23:20:00,0.70675,0.70685,0.70665,0.70685,304700001.0
2007-01-02 23:25:00,0.70683,0.70714,0.7067,0.70695,378600001.0
2007-01-02 23:30:00,0.70695,0.70705,0.70656,0.7067,344099997.0
2007-01-02 23:35:00,0.70675,0.70686,0.70657,0.70675,406300002.0
2007-01-02 23:40:00,0.70685,0.70685,0.70655,0.7068,265099999.0
2007-01-02 23:45:00,0.7069,0.70696,0.70654,0.70667,351999999.0
2007-01-02 23:50:00,0.70658,0.70658,0.70634,0.70653,351400000.0
2007-01-02 23:55:00,0.70655,0.70655,0.7064,0.70645,422799997.0
2007-01-03 00:00:00,0.70667,0.70667,0.70625,0.7063,419200004.0
2007-01-03 00:05:00,0.70635,0.70671,0.70606,0.7064,318599999.0
2007-01-03 00:10:00,0.70613,0.70633,0.706,0.70622,357499999.0
2007-01-03 00:15:00,0.7062,0.70625,0.70604,0.7061,345400000.0
2007-01-03 00:20:00,0.70604,0.7062,0.70599,0.70614,385800002.0
2007-01-03 00:25:00,0.70621,0.70629,0.70596,0.7062,484800000.0
2007-01-03 00:30:00,0.7063,0.70631,0.706,0.70625,289000001.0
2007-01-03 00:35:00,0.7062,0.70631,0.70593,0.70623,513499997.0
2007-01-03 00:40:00,0.70618,0.70625,0.70606,0.70615,410200001.0
2007-01-03 00:45:00,0.70615,0.7063,0.70612,0.70624,359499998.0
2007-01-03 00:50:00,0.70623,0.70641,0.70615,0.70641,387400000.0
2007-01-03 00:55:00,0.70643,0.70653,0.70615,0.70641,428800001.0
2007-01-03 01:00:00,0.70636,0.7066,0.70636,0.7066,327900002.0
2007-01-03 01:05:00,0.70648,0.70661,0.70617,0.70635,480300004.0
2007-01-03 01:10:00,0.70636,0.7065,0.70604,0.70618,483100002.0
2007-01-03 01:15:00,0.70623,0.7064,0.70619,0.70635,338799996.0
2007-01-03 01:20:00,0.70628,0.70647,0.7062,0.70628,360999998.0
2007-01-03 01:25:00,0.70617,0.70638,0.70605,0.70622,416399999.0
2007-01-03 01:30:00,0.70621,0.7063,0.70605,0.70626,382299999.0
2007-01-03 01:35:00,0.70628,0.70632,0.70605,0.70613,428799996.0
2007-01-03 01:40:00,0.7063,0.7063,0.70605,0.7061,346600001.0
2007-01-03 01:45:00,0.70609,0.70623,0.70581,0.70588,326800001.0
2007-01-03 01:50:00,0.706,0.70616,0.70585,0.70605,425900001.0
2007-01-03 01:55:00,0.70598,0.70609,0.70584,0.70597,503799998.0
2007-01-03 02:00:00,0.70602,0.70605,0.70585,0.70597,421699996.0
2007-01-03 02:05:00,0.70616,0.70628,0.7059,0.70595,390000002.0
2007-01-03 02:10:00,0.706,0.70624,0.70588,0.70611,502600000.0
2007-01-03 02:15:00,0.70602,0.70647,0.70593,0.70628,369799998.0
2007-01-03 02:20:00,0.70634,0.70655,0.70617,0.70641,504400000.0
2007-01-03 02:25:00,0.70643,0.70651,0.70622,0.70629,328200000.0
2007-01-03 02:30:00,0.70645,0.7066,0.70634,0.70644,419000000.0
2007-01-03 02:35:00,0.70642,0.70755,0.70642,0.70745,276500000.0
2007-01-03 02:40:00,0.7073,0.70754,0.7072,0.7074,495200001.0
2007-01-03 02:45:00,0.70741,0.70761,0.70739,0.70752,288499998.0
2007-01-03 02:50:00,0.70757,0.70769,0.70742,0.70752,426199998.0
2007-01-03 02:55:00,0.70747,0.70753,0.70726,0.70732,435900000.0
2007-01-03 03:00:00,0.70734,0.70746,0.70723,0.7074,507599996.0
2007-01-03 03:05:00,0.70735,0.70756,0.70732,0.7074,443400001.0
2007-01-03 03:10:00,0.70739,0.70748,0.70721,0.70737,354099999.0
2007-01-03 03:15:00,0.70735,0.7074,0.70712,0.70723,429499996.0
2007-01-03 03:20:00,0.70726,0.70736,0.70721,0.70727,289799998.0
2007-01-03 03:25:00,0.70728,0.70736,0.70713,0.70734,470800002.0
2007-01-03 03:30:00,0.70738,0.70755,0.70733,0.70743,403800001.0
2007-01-03 03:35:00,0.70747,0.70756,0.70724,0.70756,342099998.0
2007-01-03 03:40:00,0.70755,0.70848,0.70745,0.7083,294999998.0
2007-01-03 03:45:00,0.70832,0.70836,0.70759,0.7081,488699997.0
2007-01-03 03:50:00,0.70807,0.70822,0.70801,0.70822,396800004.0
2007-01-03 03:55:00,0.7081,0.70818,0.70801,0.70813,418999999.0
2007-01-03 04:00:00,0.70807,0.70815,0.70801,0.7081,412100001.0
2007-01-03 04:05:00,0.70809,0.70833,0.70805,0.70819,481500004.0
2007-01-03 04:10:00,0.70806,0.7083,0.70802,0.70818,425899996.0
2007-01-03 04:15:00,0.70831,0.70845,0.70803,0.70819,410900001.0
2007-01-03 04:20:00,0.70822,0.70839,0.70809,0.70815,400900000.0
2007-01-03 04:25:00,0.70805,0.70818,0.70779,0.70792,476800001.0
2007-01-03 04:30:00,0.70789,0.70823,0.70786,0.7082,446800002.0
2007-01-03 04:35:00,0.70811,0.70837,0.70797,0.70826,399099997.0
2007-01-03 04:40:00,0.70827,0.70832,0.70809,0.70821,413200001.0
2007-01-03 04:45:00,0.70801,0.70845,0.70801,0.7083,501200000.0
2007-01-03 04:50:00,0.70842,0.7086,0.70817,0.7086,347000001.0
2007-01-03 04:55:00,0.70862,0.70887,0.70832,0.70875,606099995.0
2007-01-03 05:00:00,0.70874,0.70899,0.70843,0.70882,574999994.0
2007-01-03 05:05:00,0.7088,0.70886,0.70843,0.70886,369999999.0
2007-01-03 05:10:00,0.70888,0.70889,0.70854,0.70882,358700001.0
2007-01-03 05:15:00,0.70877,0.70881,0.70845,0.70866,360999993.0
2007-01-03 05:20:00,0.70853,0.70863,0.70836,0.70841,276899997.0
2007-01-03 05:25:00,0.70831,0.7085,0.70819,0.7085,348900001.0
2007-01-03 05:30:00,0.70833,0.70845,0.70816,0.70831,407899998.0
2007-01-03 05:35:00,0.70838,0.70839,0.70783,0.7083,337800000.0
2007-01-03 05:40:00,0.70829,0.70836,0.70799,0.70831,368200000.0
2007-01-03 05:45:00,0.70833,0.70877,0.70822,0.70876,371700002.0
2007-01-03 05:50:00,0.70873,0.70886,0.70846,0.70846,337499997.0
2007-01-03 05:55:00,0.70858,0.70876,0.70848,0.70867,421500001.0
2007-01-03 06:00:00,0.70865,0.70875,0.70846,0.70846,348299999.0
2007-01-03 06:05:00,0.70865,0.70866,0.70827,0.70845,500199997.0
2007-01-03 06:10:00,0.70836,0.70862,0.70821,0.70853,344999997.0
2007-01-03 06:15:00,0.7085,0.70862,0.7082,0.70841,333500001.0
2007-01-03 06:20:00,0.70832,0.70842,0.7078,0.70795,276699999.0
2007-01-03 06:25:00,0.70793,0.70823,0.70792,0.70823,406500002.0
2007-01-03 06:30:00,0.7082,0.70827,0.70795,0.708,348500001.0
2007-01-03 06:35:00,0.70795,0.70807,0.70752,0.70773,517299998.0
2007-01-03 06:40:00,0.70783,0.70783,0.70749,0.70765,481699999.0
2007-01-03 06:45:00,0.7076,0.70768,0.70735,0.70766,499099999.0
2007-01-03 06:50:00,0.70768,0.70851,0.70765,0.70808,359599997.0
2007-01-03 06:55:00,0.70803,0.70805,0.70768,0.70805,409899999.0
2007-01-03 07:00:00,0.70801,0.70801,0.70746,0.70762,369100000.0
2007-01-03 07:05:00,0.7076,0.70765,0.70725,0.7075,483200000.0
2007-01-03 07:10:00,0.70753,0.70764,0.70713,0.70739,344499996.0
2007-01-03 07:15:00,0.70731,0.70762,0.70714,0.70732,372199998.0
2007-01-03 07:20:00,0.70745,0.70755,0.70701,0.70717,298099997.0
2007-01-03 07:25:00,0.7072,0.70725,0.70681,0.70703,422399998.0
2007-01-03 07:30:00,0.707,0.70724,0.70691,0.70722,389900000.0
2007-01-03 07:35:00,0.70714,0.70722,0.70697,0.70706,339699999.0
2007-01-03 07:40:00,0.70696,0.7076,0.7069,0.70732,449799998.0
2007-01-03 07:45:00,0.70743,0.70762,0.70731,0.70755,472199999.0
2007-01-03 07:50:00,0.70749,0.70749,0.70722,0.70732,370899999.0
2007-01-03 07:55:00,0.70733,0.70744,0.70714,0.70718,299800000.0
2007-01-03 08:00:00,0.707,0.70752,0.707,0.70747,443500002.0
2007-01-03 08:05:00,0.70752,0.7076,0.70735,0.70741,496799997.0
2007-01-03 08:10:00,0.7075,0.70801,0.70729,0.70777,367399995.0
2007-01-03 08:15:00,0.70775,0.70792,0.70747,0.70748,342200001.0
2007-01-03 08:20:00,0.70768,0.70775,0.7075,0.70775,377300001.0
2007-01-03 08:25:00,0.7077,0.70788,0.70757,0.70786,265100001.0
2007-01-03 08:30:00,0.70795,0.70795,0.70769,0.70785,274600001.0
2007-01-03 08:35:00,0.7077,0.7077,0.70729,0.70741,346999999.0
2007-01-03 08:40:00,0.70728,0.70759,0.70709,0.70709,276899999.0
2007-01-03 08:45:00,0.70716,0.7073,0.70705,0.70705,269900002.0
2007-01-03 08:50:00,0.70708,0.70722,0.70675,0.70686,390900001.0
2007-01-03 08:55:00,0.70691,0.70708,0.70658,0.70708,296500001.0
2007-01-03 09:00:00,0.70713,0.7079,0.70688,0.70765,341900001.0
2007-01-03 09:05:00,0.70758,0.70758,0.70717,0.7072,318300000.0
2007-01-03 09:10:00,0.70718,0.70723,0.70696,0.70705,382299998.0
2007-01-03 09:15:00,0.70708,0.70713,0.70668,0.70675,581500002.0
2007-01-03 09:20:00,0.7069,0.70703,0.70651,0.70655,493599995.0
2007-01-03 09:25:00,0.70691,0.70703,0.70679,0.70693,410299994.0
2007-01-03 09:30:00,0.70691,0.70704,0.70681,0.70702,381399996.0
2007-01-03 09:35:00,0.70715,0.70724,0.70691,0.70717,503199998.0
2007-01-03 09:40:00,0.70713,0.70822,0.70713,0.70792,437400001.0
2007-01-03 09:45:00,0.70791,0.70804,0.70776,0.70784,297100000.0
2007-01-03 09:50:00,0.70775,0.70777,0.70708,0.70725,440800001.0
2007-01-03 09:55:00,0.70719,0.7074,0.70708,0.70738,313900000.0
2007-01-03 10:00:00,0.70737,0.70772,0.70735,0.70764,359599998.0
2007-01-03 10:05:00,0.70761,0.70766,0.70716,0.70721,491300003.0
2007-01-03 10:10:00,0.70712,0.70719,0.70677,0.70681,352500003.0
2007-01-03 10:15:00,0.70691,0.70717,0.70688,0.70697,416899999.0
2007-01-03 10:20:00,0.70693,0.70722,0.7068,0.70722,479699997.0
2007-01-03 10:25:00,0.7072,0.70767,0.70715,0.70735,407900001.0
2007-01-03 10:30:00,0.70733,0.70745,0.70728,0.70743,562000003.0
2007-01-03 10:35:00,0.70743,0.70759,0.70711,0.70737,311899998.0
2007-01-03 10:40:00,0.70747,0.70762,0.70728,0.70742,478099997.0
2007-01-03 10:45:00,0.70743,0.70743,0.70685,0.70707,511499997.0
2007-01-03 10:50:00,0.7071,0.70723,0.70665,0.70723,412499997.0
2007-01-03 10:55:00,0.70724,0.70743,0.70704,0.70739,405399999.0
2007-01-03 11:00:00,0.70735,0.70751,0.70712,0.70733,516500001.0
2007-01-03 11:05:00,0.70741,0.70751,0.70725,0.70729,403399999.0
2007-01-03 11:10:00,0.70724,0.70735,0.70705,0.70711,513799995.0
2007-01-03 11:15:00,0.70718,0.70724,0.70682,0.7069,472999997.0
2007-01-03 11:20:00,0.70682,0.70711,0.7068,0.707,418299997.0
2007-01-03 11:25:00,0.70699,0.70722,0.70695,0.70695,345500000.0
2007-01-03 11:30:00,0.707,0.70721,0.70669,0.70678,372899998.0
2007-01-03 11:35:00,0.70688,0.70696,0.70665,0.70682,374500001.0
2007-01-03 11:40:00,0.70683,0.70703,0.70683,0.70702,459700001.0
2007-01-03 11:45:00,0.70703,0.70715,0.70673,0.70697,464400002.0
2007-01-03 11:50:00,0.70692,0.70703,0.70674,0.70703,357900001.0
2007-01-03 11:55:00,0.70702,0.70714,0.70685,0.70702,299599999.0
2007-01-03 12:00:00,0.70703,0.70703,0.70669,0.70684,459399998.0
2007-01-03 12:05:00,0.70688,0.70688,0.70672,0.70683,463999999.0
2007-01-03 12:10:00,0.70679,0.70689,0.7066,0.7066,297499999.0
2007-01-03 12:15:00,0.70663,0.70674,0.70612,0.70612,410399998.0
2007-01-03 12:20:00,0.70622,0.70643,0.70518,0.70526,566600000.0
2007-01-03 12:25:00,0.70501,0.70501,0.70416,0.70436,459199997.0
2007-01-03 12:30:00,0.70434,0.70502,0.70434,0.70476,440299997.0
2007-01-03 12:35:00,0.70487,0.70532,0.70472,0.7052,371899999.0
2007-01-03 12:40:00,0.70515,0.70525,0.70493,0.705,410299999.0
2007-01-03 12:45:00,0.70495,0.70495,0.70464,0.7047,488399997.0
2007-01-03 12:50:00,0.70454,0.70472,0.70416,0.70442,365899999.0
2007-01-03 12:55:00,0.70439,0.70452,0.70402,0.70402,384999996.0
2007-01-03 13:00:00,0.70385,0.70419,0.70374,0.70412,500699997.0
2007-01-03 13:05:00,0.7041,0.70428,0.70398,0.70401,382200000.0
2007-01-03 13:10:00,0.70408,0.7043,0.70386,0.70386,444500000.0
2007-01-03 13:15:00,0.7037,0.70387,0.70361,0.70381,457299997.0
2007-01-03 13:20:00,0.70387,0.70404,0.70373,0.70373,475200004.0
2007-01-03 13:25:00,0.70389,0.70414,0.70372,0.70403,424099997.0
2007-01-03 13:30:00,0.70397,0.70417,0.70391,0.7041,369499998.0
2007-01-03 13:35:00,0.70414,0.70419,0.7039,0.704,491700002.0
2007-01-03 13:40:00,0.704,0.7042,0.70376,0.70398,392799998.0
2007-01-03 13:45:00,0.704,0.70415,0.7038,0.7038,369899998.0
2007-01-03 13:50:00,0.70385,0.70401,0.70367,0.70385,425899999.0
2007-01-03 13:55:00,0.70375,0.70375,0.70323,0.70344,422499999.0
2007-01-03 14:00:00,0.70347,0.70362,0.70325,0.70341,415799995.0
2007-01-03 14:05:00,0.70343,0.70377,0.70343,0.70353,453499999.0
2007-01-03 14:10:00,0.70375,0.70394,0.70357,0.70375,454499996.0
2007-01-03 14:15:00,0.70378,0.7039,0.70366,0.70377,411100001.0
2007-01-03 14:20:00,0.70379,0.70393,0.70365,0.70374,346099998.0
2007-01-03 14:25:00,0.70378,0.70424,0.70378,0.70424,445400003.0
2007-01-03 14:30:00,0.70435,0.70437,0.70389,0.70413,485900002.0
2007-01-03 14:35:00,0.70417,0.70443,0.70404,0.70443,443700004.0
2007-01-03 14:40:00,0.7044,0.7045,0.70426,0.7045,314999997.0
2007-01-03 14:45:00,0.70438,0.7045,0.70425,0.7043,471899995.0
2007-01-03 14:50:00,0.70434,0.7045,0.70426,0.70445,255599999.0
2007-01-03 14:55:00,0.70441,0.7045,0.70421,0.70435,315799998.0
2007-01-03 15:00:00,0.70429,0.70439,0.70384,0.70388,528799999.0
2007-01-03 15:05:00,0.70439,0.70449,0.70395,0.70405,534199995.0
2007-01-03 15:10:00,0.70412,0.70424,0.70393,0.70406,438599998.0
2007-01-03 15:15:00,0.70415,0.70507,0.70415,0.7048,451299995.0
2007-01-03 15:20:00,0.70479,0.70513,0.70456,0.70488,478900000.0
2007-01-03 15:25:00,0.70496,0.70599,0.70487,0.7059,541200001.0
2007-01-03 15:30:00,0.70588,0.70619,0.70585,0.70615,633999998.0
2007-01-03 15:35:00,0.70594,0.70599,0.70567,0.70591,361899998.0
2007-01-03 15:40:00,0.70591,0.70592,0.70543,0.70543,338000003.0
2007-01-03 15:45:00,0.70537,0.70573,0.70528,0.70573,328600003.0
2007-01-03 15:50:00,0.7057,0.7059,0.70556,0.7057,429100000.0
2007-01-03 15:55:00,0.7057,0.70589,0.7052,0.70532,465799999.0
2007-01-03 16:00:00,0.70525,0.70556,0.70525,0.70546,423700000.0
2007-01-03 16:05:00,0.70528,0.7054,0.70515,0.70532,457799999.0
2007-01-03 16:10:00,0.70517,0.70572,0.70517,0.70551,344300004.0
2007-01-03 16:15:00,0.70543,0.70577,0.70505,0.7052,447199997.0
2007-01-03 16:20:00,0.70526,0.70533,0.7049,0.70525,466999996.0
2007-01-03 16:25:00,0.7052,0.7054,0.70486,0.70522,408700005.0
2007-01-03 16:30:00,0.70525,0.70548,0.70511,0.70541,498399998.0
2007-01-03 16:35:00,0.70544,0.70555,0.70523,0.70538,392199996.0
2007-01-03 16:40:00,0.70525,0.70525,0.70495,0.70505,426200001.0
2007-01-03 16:45:00,0.7052,0.70574,0.70519,0.70552,528899999.0
2007-01-03 16:50:00,0.70573,0.70614,0.70552,0.70605,471100002.0
2007-01-03 16:55:00,0.70602,0.7061,0.70563,0.70606,465099997.0
2007-01-03 17:00:00,0.70606,0.70606,0.70467,0.7054,490199997.0
2007-01-03 17:05:00,0.70534,0.70554,0.70463,0.70463,390499998.0
2007-01-03 17:10:00,0.70448,0.70525,0.70435,0.7052,524599995.0
2007-01-03 17:15:00,0.70525,0.70529,0.7049,0.70506,386099999.0
2007-01-03 17:20:00,0.70523,0.70545,0.70494,0.70525,487799996.0
2007-01-03 17:25:00,0.70531,0.7055,0.70529,0.70546,422800000.0
2007-01-03 17:30:00,0.70544,0.70556,0.7053,0.70548,489399994.0
2007-01-03 17:35:00,0.70548,0.70586,0.70538,0.70578,331999998.0
2007-01-03 17:40:00,0.70568,0.70607,0.7053,0.70558,463200003.0
2007-01-03 17:45:00,0.7056,0.70578,0.70524,0.70563,459799999.0
2007-01-03 17:50:00,0.70551,0.70587,0.70543,0.70586,341300000.0
2007-01-03 17:55:00,0.70578,0.70626,0.70565,0.70626,396799999.0
2007-01-03 18:00:00,0.7061,0.70638,0.7059,0.706,847199995.0
2007-01-03 18:05:00,0.706,0.706,0.7051,0.70532,1131799997.0
2007-01-03 18:10:00,0.7053,0.70542,0.70521,0.70538,575999996.0
2007-01-03 18:15:00,0.70539,0.70547,0.70507,0.70519,1213300000.0
2007-01-03 18:20:00,0.70515,0.70537,0.7051,0.70516,828000001.0
2007-01-03 18:25:00,0.70493,0.70512,0.70456,0.70512,1072100008.0
2007-01-03 18:30:00,0.70511,0.7052,0.70429,0.7045,783000000.0
2007-01-03 18:35:00,0.70455,0.70471,0.70437,0.70465,923699996.0
2007-01-03 18:40:00,0.70472,0.70489,0.70449,0.70456,1390199998.0
2007-01-03 18:45:00,0.70466,0.7048,0.70448,0.70463,1021200000.0
2007-01-03 18:50:00,0.70467,0.70475,0.70457,0.70462,522399997.0
2007-01-03 18:55:00,0.7047,0.70481,0.70464,0.70473,637600000.0
2007-01-03 19:00:00,0.70469,0.70486,0.7046,0.7046,730400003.0
2007-01-03 19:05:00,0.7046,0.70495,0.70446,0.70453,708799999.0
2007-01-03 19:10:00,0.70451,0.70461,0.7041,0.70434,466499999.0
2007-01-03 19:15:00,0.70434,0.70438,0.7041,0.70433,407799997.0
2007-01-03 19:20:00,0.70429,0.70434,0.70407,0.70421,648200001.0
2007-01-03 19:25:00,0.70418,0.70433,0.70387,0.70409,573499997.0
2007-01-03 19:30:00,0.70414,0.70429,0.70386,0.70408,475099998.0
2007-01-03 19:35:00,0.70407,0.70538,0.70381,0.70522,756099995.0
2007-01-03 19:40:00,0.7053,0.7056,0.70523,0.70545,424299999.0
2007-01-03 19:45:00,0.7054,0.70602,0.70534,0.70593,419500000.0
2007-01-03 19:50:00,0.70559,0.70585,0.70528,0.70542,831299998.0
2007-01-03 19:55:00,0.70543,0.70564,0.70518,0.70523,952600005.0
2007-01-03 20:00:00,0.70529,0.70543,0.70525,0.70529,739899994.0
2007-01-03 20:05:00,0.70525,0.70553,0.70505,0.70545,746100002.0
2007-01-03 20:10:00,0.70554,0.70584,0.70525,0.70568,520299998.0
2007-01-03 20:15:00,0.70554,0.70664,0.70551,0.70652,1064100004.0
2007-01-03 20:20:00,0.70638,0.70639,0.70586,0.70639,473199999.0
2007-01-03 20:25:00,0.70648,0.70681,0.70604,0.70681,676799995.0
2007-01-03 20:30:00,0.7068,0.70746,0.70658,0.70727,943799997.0
2007-01-03 20:35:00,0.70723,0.70782,0.70711,0.7074,638799999.0
2007-01-03 20:40:00,0.70731,0.70741,0.70716,0.70722,585499999.0
2007-01-03 20:45:00,0.7071,0.70761,0.70695,0.70731,388900004.0
2007-01-03 20:50:00,0.70716,0.70731,0.70687,0.70725,775000001.0
2007-01-03 20:55:00,0.7072,0.70742,0.70681,0.70702,674399999.0
2007-01-03 21:00:00,0.70702,0.70748,0.70697,0.70737,716599998.0
2007-01-03 21:05:00,0.70736,0.70736,0.70669,0.7067,601899997.0
2007-01-03 21:10:00,0.70665,0.70726,0.70665,0.70718,508800001.0
2007-01-03 21:15:00,0.7072,0.70734,0.70701,0.70729,835400002.0
2007-01-03 21:20:00,0.70731,0.70731,0.70693,0.70701,629099995.0
2007-01-03 21:25:00,0.70703,0.70728,0.70689,0.70697,626999998.0
2007-01-03 21:30:00,0.70703,0.70715,0.70696,0.70711,505799998.0
2007-01-03 21:35:00,0.7071,0.70749,0.70701,0.70746,804999999.0
2007-01-03 21:40:00,0.70748,0.70784,0.70724,0.70724,469599996.0
2007-01-03 21:45:00,0.70739,0.70763,0.7071,0.70718,331700000.0
2007-01-03 21:50:00,0.70722,0.70729,0.707,0.7071,464899999.0
2007-01-03 21:55:00,0.7071,0.70715,0.70695,0.707,453399998.0
2007-01-03 22:00:00,0.707,0.70705,0.70675,0.7068,450299998.0
2007-01-03 22:05:00,0.70678,0.70705,0.70649,0.70649,445599998.0
2007-01-03 22:10:00,0.70643,0.70667,0.70622,0.70651,517799996.0
2007-01-03 22:15:00,0.70648,0.70658,0.70632,0.70649,451699998.0
2007-01-03 22:20:00,0.70655,0.70655,0.70622,0.70635,518900002.0
2007-01-03 22:25:00,0.70626,0.70645,0.70597,0.7062,321699996.0
2007-01-03 22:30:00,0.70622,0.70625,0.70592,0.70622,513600001.0
2007-01-03 22:35:00,0.70627,0.70627,0.70592,0.70613,532899994.0
2007-01-03 22:40:00,0.70624,0.70633,0.70597,0.70614,617000000.0
2007-01-03 22:45:00,0.7062,0.70633,0.70599,0.70613,562799998.0
2007-01-03 22:50:00,0.70618,0.70624,0.70593,0.706,799099998.0
2007-01-03 22:55:00,0.70588,0.70628,0.70569,0.70608,569100002.0
2007-01-03 23:00:00,0.70573,0.70599,0.70567,0.70567,343900000.0
2007-01-03 23:05:00,0.70571,0.7059,0.70546,0.70561,453100001.0
2007-01-03 23:10:00,0.70555,0.70563,0.70541,0.70558,419200003.0
2007-01-03 23:15:00,0.7056,0.70577,0.70545,0.70577,304200000.0
2007-01-03 23:20:00,0.70585,0.7059,0.7055,0.70565,344000001.0
2007-01-03 23:25:00,0.70564,0.70575,0.70554,0.70567,399199999.0
2007-01-03 23:30:00,0.70573,0.70606,0.70551,0.70553,411699993.0
2007-01-03 23:35:00,0.70554,0.70566,0.70539,0.7054,347300002.0
2007-01-03 23:40:00,0.70545,0.70549,0.70535,0.70539,229999999.0
2007-01-03 23:45:00,0.70587,0.70655,0.70564,0.70592,585799998.0
2007-01-03 23:50:00,0.70574,0.70626,0.70574,0.70598,306800001.0
2007-01-03 23:55:00,0.70595,0.70613,0.7058,0.7058,404099999.0
2007-01-04 00:00:00,0.70587,0.70627,0.70584,0.70612,455200002.0
2007-01-04 00:05:00,0.70612,0.70644,0.70599,0.70638,334300002.0
2007-01-04 00:10:00,0.7062,0.7065,0.7062,0.7064,296399998.0
2007-01-04 00:15:00,0.70634,0.70646,0.70625,0.70637,352799998.0
2007-01-04 00:20:00,0.70633,0.70662,0.70618,0.70642,359700000.0
2007-01-04 00:25:00,0.70647,0.7065,0.70632,0.7064,413700001.0
2007-01-04 00:30:00,0.70656,0.70735,0.70633,0.70698,440700001.0
2007-01-04 00:35:00,0.70692,0.70727,0.7068,0.70704,462699998.0
2007-01-04 00:40:00,0.70697,0.70705,0.70678,0.70688,441599998.0
2007-01-04 00:45:00,0.70695,0.70705,0.7069,0.70705,363900002.0
2007-01-04 00:50:00,0.70699,0.70699,0.70677,0.70693,409799998.0
2007-01-04 00:55:00,0.70695,0.70709,0.70684,0.70693,365399997.0
2007-01-04 01:00:00,0.70696,0.7073,0.70673,0.7068,257100000.0
2007-01-04 01:05:00,0.70667,0.70684,0.7066,0.70677,271100001.0
2007-01-04 01:10:00,0.70672,0.70697,0.70671,0.70684,385599997.0
2007-01-04 01:15:00,0.70677,0.70707,0.70659,0.70704,387299996.0
2007-01-04 01:20:00,0.70699,0.70699,0.70647,0.7066,331900000.0
2007-01-04 01:25:00,0.70649,0.70655,0.70582,0.70582,536800005.0
2007-01-04 01:30:00,0.7059,0.70612,0.70585,0.70601,399900003.0
2007-01-04 01:35:00,0.706,0.70617,0.70579,0.70587,392600001.0
2007-01-04 01:40:00,0.70597,0.70602,0.70577,0.70599,370299999.0
2007-01-04 01:45:00,0.70604,0.70614,0.70569,0.70572,420600006.0
2007-01-04 01:50:00,0.70571,0.70577,0.70547,0.70567,367800000.0
2007-01-04 01:55:00,0.7057,0.70594,0.70564,0.70567,409500001.0
2007-01-04 02:00:00,0.7058,0.7058,0.7054,0.70553,371700001.0
2007-01-04 02:05:00,0.70554,0.70571,0.70471,0.7048,326499999.0
2007-01-04 02:10:00,0.70489,0.70496,0.7046,0.70494,347400005.0
2007-01-04 02:15:00,0.70491,0.7053,0.7048,0.70517,269600000.0
2007-01-04 02:20:00,0.70523,0.70564,0.70506,0.70538,505599996.0
2007-01-04 02:25:00,0.70533,0.70533,0.7048,0.70485,338199999.0
2007-01-04 02:30:00,0.70497,0.70508,0.70485,0.70495,513399997.0
2007-01-04 02:35:00,0.70485,0.70511,0.70474,0.70502,327499999.0
2007-01-04 02:40:00,0.70503,0.70535,0.70494,0.70497,315799997.0
2007-01-04 02:45:00,0.705,0.705,0.70449,0.70462,424299995.0
2007-01-04 02:50:00,0.70473,0.70488,0.70459,0.70468,413999999.0
2007-01-04 02:55:00,0.7046,0.7046,0.70432,0.70442,398299997.0
2007-01-04 03:00:00,0.70455,0.70499,0.70444,0.70447,326499997.0
2007-01-04 03:05:00,0.70459,0.70503,0.70455,0.705,418800001.0
2007-01-04 03:10:00,0.705,0.70508,0.70484,0.705,268299998.0
2007-01-04 03:15:00,0.70502,0.70538,0.70502,0.7052,419300003.0
2007-01-04 03:20:00,0.7052,0.70525,0.70511,0.70525,369100003.0
2007-01-04 03:25:00,0.70527,0.70534,0.70507,0.70534,341800002.0
2007-01-04 03:30:00,0.70537,0.70551,0.70519,0.70538,397100000.0
2007-01-04 03:35:00,0.70553,0.70559,0.70507,0.70517,422799999.0
2007-01-04 03:40:00,0.70515,0.70556,0.70515,0.70555,420900000.0
2007-01-04 03:45:00,0.7057,0.70591,0.70531,0.70568,456200000.0
2007-01-04 03:50:00,0.70553,0.70553,0.70513,0.70532,430800000.0
2007-01-04 03:55:00,0.70515,0.70535,0.70486,0.7052,401200001.0
2007-01-04 04:00:00,0.70537,0.70537,0.70493,0.70508,392600000.0
2007-01-04 04:05:00,0.70504,0.70547,0.70504,0.70535,457600003.0
2007-01-04 04:10:00,0.70527,0.70558,0.70524,0.7053,356199998.0
2007-01-04 04:15:00,0.7054,0.70555,0.70535,0.70538,429099996.0
2007-01-04 04:20:00,0.70536,0.70558,0.70529,0.70553,543599996.0
2007-01-04 04:25:00,0.7057,0.70611,0.70555,0.70611,216800000.0
2007-01-04 04:30:00,0.706,0.70611,0.7059,0.70611,410199998.0
2007-01-04 04:35:00,0.70608,0.7062,0.70578,0.70584,264800000.0
2007-01-04 04:40:00,0.70607,0.70607,0.70572,0.70585,344899999.0
2007-01-04 04:45:00,0.70579,0.70606,0.70574,0.7059,585599998.0
2007-01-04 04:50:00,0.70591,0.70591,0.70558,0.70575,311499999.0
2007-01-04 04:55:00,0.70573,0.70595,0.70536,0.70585,421899999.0
2007-01-04 05:00:00,0.70582,0.70594,0.70565,0.7058,406599998.0
2007-01-04 05:05:00,0.70576,0.70578,0.70536,0.70566,424200000.0
2007-01-04 05:10:00,0.70557,0.70572,0.70535,0.70566,398399999.0
2007-01-04 05:15:00,0.70564,0.70617,0.70564,0.70617,356999998.0
2007-01-04 05:20:00,0.70606,0.70624,0.70582,0.70618,311100003.0
2007-01-04 05:25:00,0.70598,0.70621,0.70584,0.70621,487099998.0
2007-01-04 05:30:00,0.7061,0.7061,0.7057,0.70595,306600000.0
2007-01-04 05:35:00,0.706,0.70607,0.70556,0.7057,488099996.0
2007-01-04 05:40:00,0.70568,0.70568,0.70539,0.7055,373500000.0
2007-01-04 05:45:00,0.70552,0.70562,0.7053,0.70554,309199998.0
2007-01-04 05:50:00,0.70558,0.70569,0.70535,0.70539,355099996.0
2007-01-04 05:55:00,0.70537,0.70537,0.7049,0.70509,513100001.0
2007-01-04 06:00:00,0.70505,0.7052,0.70499,0.70501,393099999.0
2007-01-04 06:05:00,0.70508,0.70527,0.70495,0.70513,445400003.0
2007-01-04 06:10:00,0.70517,0.70537,0.70476,0.70476,322799999.0
2007-01-04 06:15:00,0.70473,0.70505,0.70465,0.705,534100005.0
2007-01-04 06:20:00,0.705,0.70521,0.70493,0.70493,236599998.0
2007-01-04 06:25:00,0.70492,0.70504,0.70466,0.70473,504200003.0
2007-01-04 06:30:00,0.7047,0.7048,0.70455,0.70467,360399999.0
2007-01-04 06:35:00,0.70465,0.70482,0.7046,0.70461,304099999.0
2007-01-04 06:40:00,0.70446,0.70469,0.70429,0.70447,448400001.0
2007-01-04 06:45:00,0.7044,0.70572,0.70437,0.70515,472299996.0
2007-01-04 06:50:00,0.70522,0.70538,0.70504,0.70536,405399995.0
2007-01-04 06:55:00,0.70538,0.7054,0.70489,0.70509,413700000.0
2007-01-04 07:00:00,0.70498,0.70515,0.70497,0.70512,323300001.0
2007-01-04 07:05:00,0.7051,0.70535,0.705,0.70527,361800000.0
2007-01-04 07:10:00,0.70525,0.70527,0.70499,0.70527,281399999.0
2007-01-04 07:15:00,0.70528,0.7054,0.70489,0.70489,366799998.0
2007-01-04 07:20:00,0.7049,0.70494,0.70443,0.70446,234400003.0
2007-01-04 07:25:00,0.70459,0.70483,0.70455,0.70475,352000001.0
2007-01-04 07:30:00,0.7047,0.70475,0.70425,0.70462,389799997.0
2007-01-04 07:35:00,0.70455,0.70473,0.70452,0.70458,376499994.0
2007-01-04 07:40:00,0.70445,0.70463,0.70438,0.70448,440300000.0
2007-01-04 07:45:00,0.70453,0.70481,0.70438,0.70453,486900001.0
2007-01-04 07:50:00,0.70447,0.70447,0.70366,0.70379,578699999.0
2007-01-04 07:55:00,0.70383,0.70395,0.70342,0.70365,283900003.0
2007-01-04 08:00:00,0.70341,0.70345,0.70243,0.70243,527000000.0
2007-01-04 08:05:00,0.70239,0.70302,0.70206,0.70287,518699994.0
2007-01-04 08:10:00,0.70298,0.70306,0.70276,0.70276,354400002.0
2007-01-04 08:15:00,0.70253,0.70283,0.70202,0.70206,384600001.0
2007-01-04 08:20:00,0.7022,0.70225,0.70197,0.70222,401899999.0
2007-01-04 08:25:00,0.7022,0.70231,0.70204,0.70219,319900000.0
2007-01-04 08:30:00,0.7023,0.70235,0.70194,0.70225,410899996.0
2007-01-04 08:35:00,0.70216,0.70233,0.70206,0.7021,345899999.0
2007-01-04 08:40:00,0.70225,0.70328,0.70225,0.7029,343499998.0
2007-01-04 08:45:00,0.70288,0.70386,0.70282,0.70354,341399998.0
2007-01-04 08:50:00,0.70353,0.70364,0.70339,0.70341,523899997.0
2007-01-04 08:55:00,0.70346,0.70349,0.70289,0.70309,479500001.0
2007-01-04 09:00:00,0.70313,0.70342,0.70296,0.70328,418799996.0
2007-01-04 09:05:00,0.70322,0.70377,0.70318,0.70369,402900001.0
2007-01-04 09:10:00,0.70368,0.70387,0.70352,0.70382,403900002.0
2007-01-04 09:15:00,0.70383,0.70428,0.70383,0.7041,410499998.0
2007-01-04 09:20:00,0.70402,0.70407,0.70331,0.70365,368299999.0
2007-01-04 09:25:00,0.70357,0.70358,0.70321,0.70326,360400000.0
2007-01-04 09:30:00,0.70325,0.7037,0.70324,0.70354,408499998.0
2007-01-04 09:35:00,0.70353,0.70359,0.70338,0.70347,384600002.0
2007-01-04 09:40:00,0.70347,0.70377,0.70342,0.7037,473000000.0
2007-01-04 09:45:00,0.70366,0.70428,0.7036,0.70401,327199998.0
2007-01-04 09:50:00,0.7039,0.70406,0.70352,0.7036,319999997.0
2007-01-04 09:55:00,0.70341,0.70354,0.70312,0.70324,474899999.0
2007-01-04 10:00:00,0.70322,0.70327,0.70284,0.7029,508900000.0
2007-01-04 10:05:00,0.70284,0.70295,0.70207,0.7023,549100006.0
2007-01-04 10:10:00,0.70228,0.70253,0.70228,0.7024,433799994.0
2007-01-04 10:15:00,0.70242,0.7026,0.70216,0.70231,292599997.0
2007-01-04 10:20:00,0.70238,0.70281,0.70227,0.7027,513500001.0
2007-01-04 10:25:00,0.70268,0.70279,0.70187,0.70187,364699999.0
2007-01-04 10:30:00,0.70154,0.70154,0.70086,0.70109,467800001.0
2007-01-04 10:35:00,0.70101,0.70131,0.7004,0.70115,475699996.0
2007-01-04 10:40:00,0.70117,0.7015,0.70102,0.7015,377099997.0
2007-01-04 10:45:00,0.70153,0.70158,0.70127,0.70129,391099998.0
2007-01-04 10:50:00,0.70123,0.70138,0.70007,0.7001,523899999.0
2007-01-04 10:55:00,0.70014,0.7005,0.6998,0.70023,483499999.0
2007-01-04 11:00:00,0.70025,0.70061,0.70002,0.70041,575699996.0
2007-01-04 11:05:00,0.70057,0.70063,0.70012,0.70023,389999998.0
2007-01-04 11:10:00,0.70017,0.7002,0.69973,0.69983,576099999.0
2007-01-04 11:15:00,0.69988,0.69988,0.69898,0.6991,601099999.0
2007-01-04 11:20:00,0.69906,0.69912,0.69872,0.69883,527199998.0
2007-01-04 11:25:00,0.69882,0.69894,0.69837,0.69845,487599998.0
2007-01-04 11:30:00,0.69839,0.69839,0.69746,0.69795,458999999.0
2007-01-04 11:35:00,0.69803,0.69807,0.69741,0.69748,528000002.0
2007-01-04 11:40:00,0.69744,0.69806,0.69744,0.69797,400599999.0
2007-01-04 11:45:00,0.69793,0.69815,0.69778,0.69789,497800000.0
2007-01-04 11:50:00,0.69789,0.69806,0.69736,0.69743,334799999.0
2007-01-04 11:55:00,0.69741,0.69753,0.69704,0.69738,507599999.0
2007-01-04 12:00:00,0.69738,0.69757,0.69729,0.69745,414300002.0
2007-01-04 12:05:00,0.69747,0.69756,0.6972,0.69722,446399997.0
2007-01-04 12:10:00,0.69722,0.6975,0.69718,0.6972,433799997.0
2007-01-04 12:15:00,0.69721,0.69739,0.69682,0.69695,607699998.0
2007-01-04 12:20:00,0.69705,0.69769,0.69682,0.69768,451499999.0
2007-01-04 12:25:00,0.69758,0.69766,0.69728,0.69765,469799999.0
2007-01-04 12:30:00,0.69759,0.69778,0.69723,0.6973,451800000.0
2007-01-04 12:35:00,0.69732,0.69761,0.69715,0.69744,427800003.0
2007-01-04 12:40:00,0.69729,0.69747,0.69695,0.69732,548099997.0
2007-01-04 12:45:00,0.69739,0.69753,0.69729,0.69748,273900000.0
2007-01-04 12:50:00,0.69744,0.69749,0.69702,0.69725,436400001.0
2007-01-04 12:55:00,0.69712,0.69743,0.6971,0.6974,388900000.0
2007-01-04 13:00:00,0.69728,0.69735,0.69708,0.6973,404700001.0
2007-01-04 13:05:00,0.69743,0.69763,0.6972,0.69751,446799996.0
2007-01-04 13:10:00,0.69757,0.69782,0.69746,0.6978,394100000.0
2007-01-04 13:15:00,0.69785,0.69815,0.69761,0.698,300700003.0
2007-01-04 13:20:00,0.69815,0.6986,0.69815,0.69825,634299998.0
2007-01-04 13:25:00,0.69846,0.69863,0.69806,0.69838,382599996.0
2007-01-04 13:30:00,0.69841,0.69861,0.69783,0.69801,504699997.0
2007-01-04 13:35:00,0.69807,0.69811,0.69775,0.69782,442699998.0
2007-01-04 13:40:00,0.6978,0.69788,0.69747,0.6976,465299996.0
2007-01-04 13:45:00,0.6976,0.69779,0.69752,0.69757,342700000.0
2007-01-04 13:50:00,0.69767,0.69775,0.69755,0.69768,416299998.0
2007-01-04 13:55:00,0.69767,0.69791,0.69761,0.69772,357099999.0
2007-01-04 14:00:00,0.69773,0.69783,0.69743,0.69757,411900000.0
2007-01-04 14:05:00,0.69752,0.69768,0.69733,0.69752,525599999.0
2007-01-04 14:10:00,0.69767,0.69852,0.69767,0.6984,610299999.0
2007-01-04 14:15:00,0.69848,0.69849,0.69805,0.69805,469500000.0
2007-01-04 14:20:00,0.69826,0.69831,0.69798,0.69812,437300006.0
2007-01-04 14:25:00,0.69818,0.69827,0.69796,0.6981,485899998.0
2007-01-04 14:30:00,0.69803,0.69814,0.69777,0.69802,404900001.0
2007-01-04 14:35:00,0.698,0.69857,0.698,0.6983,380300000.0
2007-01-04 14:40:00,0.69819,0.69825,0.69761,0.69767,459500002.0
2007-01-04 14:45:00,0.69748,0.69791,0.69747,0.69776,522900001.0
2007-01-04 14:50:00,0.69774,0.6979,0.69759,0.69785,493099996.0
2007-01-04 14:55:00,0.6978,0.6979,0.69755,0.69788,322000000.0
2007-01-04 15:00:00,0.69786,0.69792,0.69773,0.69791,401699999.0
2007-01-04 15:05:00,0.69787,0.69852,0.69777,0.69838,552500001.0
2007-01-04 15:10:00,0.69841,0.69866,0.69822,0.69864,465100002.0
2007-01-04 15:15:00,0.69858,0.69858,0.69818,0.69855,420700001.0
2007-01-04 15:20:00,0.69854,0.69868,0.69837,0.69855,474000000.0
2007-01-04 15:25:00,0.6986,0.69905,0.69833,0.69859,501399998.0
2007-01-04 15:30:00,0.69861,0.69923,0.69856,0.69916,569799995.0
2007-01-04 15:35:00,0.69917,0.6993,0.69882,0.69917,479699999.0
2007-01-04 15:40:00,0.6992,0.69932,0.699,0.69918,347399999.0
2007-01-04 15:45:00,0.69914,0.69931,0.69892,0.69927,403099997.0
2007-01-04 15:50:00,0.69914,0.69921,0.69878,0.6991,531399996.0
2007-01-04 15:55:00,0.69903,0.69914,0.69891,0.69906,305200000.0
2007-01-04 16:00:00,0.69894,0.69903,0.69884,0.69888,253799998.0
2007-01-04 16:05:00,0.69882,0.69903,0.69836,0.69848,531600000.0
2007-01-04 16:10:00,0.69857,0.69859,0.69801,0.69812,401000000.0
2007-01-04 16:15:00,0.69813,0.69827,0.69768,0.69808,456299997.0
2007-01-04 16:20:00,0.69801,0.69827,0.69789,0.69823,452200000.0
2007-01-04 16:25:00,0.69818,0.69822,0.69783,0.69792,487700002.0
2007-01-04 16:30:00,0.698,0.69825,0.69798,0.69798,528299999.0
2007-01-04 16:35:00,0.69802,0.69817,0.69785,0.69817,441899997.0
2007-01-04 16:40:00,0.69802,0.69813,0.69774,0.69801,589200002.0
2007-01-04 16:45:00,0.69812,0.69818,0.69784,0.69784,464499997.0
2007-01-04 16:50:00,0.6979,0.69827,0.6977,0.69812,468500000.0
2007-01-04 16:55:00,0.6981,0.69816,0.69769,0.69792,503899997.0
2007-01-04 17:00:00,0.69795,0.6982,0.69743,0.69757,529100000.0
2007-01-04 17:05:00,0.69737,0.69805,0.69726,0.69805,564799998.0
2007-01-04 17:10:00,0.69814,0.69844,0.69807,0.69834,539599998.0
2007-01-04 17:15:00,0.69833,0.69833,0.69763,0.69763,503400002.0
2007-01-04 17:20:00,0.69756,0.6982,0.6974,0.69805,413799997.0
2007-01-04 17:25:00,0.69799,0.69831,0.69788,0.69829,470500007.0
2007-01-04 17:30:00,0.69836,0.69849,0.6981,0.6981,402800001.0
2007-01-04 17:35:00,0.69814,0.69845,0.69804,0.69845,354800000.0
2007-01-04 17:40:00,0.69834,0.69837,0.69818,0.69827,341000001.0
2007-01-04 17:45:00,0.69837,0.69842,0.69789,0.69801,388099999.0
2007-01-04 17:50:00,0.69799,0.69802,0.69747,0.69778,357100000.0
2007-01-04 17:55:00,0.69772,0.69789,0.69733,0.69733,544000002.0
2007-01-04 18:00:00,0.69724,0.6977,0.69721,0.69753,732599998.0
2007-01-04 18:05:00,0.6976,0.6978,0.69746,0.69771,949799995.0
2007-01-04 18:10:00,0.69768,0.69774,0.69728,0.69747,423500000.0
2007-01-04 18:15:00,0.69745,0.69772,0.69736,0.69743,1163699998.0
2007-01-04 18:20:00,0.69744,0.69768,0.69739,0.69748,1041399991.0
2007-01-04 18:25:00,0.6974,0.69751,0.69717,0.69725,946000000.0
2007-01-04 18:30:00,0.6973,0.69745,0.69717,0.69731,656900003.0
2007-01-04 18:35:00,0.69731,0.69739,0.69697,0.69725,957500001.0
2007-01-04 18:40:00,0.69736,0.69761,0.69721,0.6976,1426600002.0
2007-01-04 18:45:00,0.69765,0.69765,0.69731,0.69754,1015600000.0
2007-01-04 18:50:00,0.69755,0.69777,0.69742,0.69758,456200001.0
2007-01-04 18:55:00,0.69765,0.69775,0.69741,0.69775,706900002.0
2007-01-04 19:00:00,0.69764,0.69794,0.69754,0.6977,638500000.0
2007-01-04 19:05:00,0.69755,0.698,0.69753,0.698,794800003.0
2007-01-04 19:10:00,0.69787,0.69803,0.69781,0.69799,363499999.0
2007-01-04 19:15:00,0.69797,0.69819,0.69789,0.69816,407600000.0
2007-01-04 19:20:00,0.69817,0.69819,0.69787,0.69805,504900000.0
2007-01-04 19:25:00,0.69809,0.6983,0.69793,0.698,541999994.0
2007-01-04 19:30:00,0.69806,0.69818,0.69779,0.69787,515000001.0
2007-01-04 19:35:00,0.69788,0.69815,0.69773,0.6981,834900003.0
2007-01-04 19:40:00,0.69818,0.69836,0.69804,0.69836,487799998.0
2007-01-04 19:45:00,0.69842,0.69847,0.69806,0.69813,432200002.0
2007-01-04 19:50:00,0.69832,0.6984,0.69806,0.6983,763399999.0
2007-01-04 19:55:00,0.6982,0.69844,0.69815,0.69815,856100000.0
2007-01-04 20:00:00,0.69817,0.6983,0.69793,0.69822,628899999.0
2007-01-04 20:05:00,0.69828,0.69851,0.69814,0.6983,771699999.0
2007-01-04 20:10:00,0.69844,0.69893,0.69815,0.69891,579199999.0
2007-01-04 20:15:00,0.6988,0.69903,0.69824,0.69841,884399996.0
2007-01-04 20:20:00,0.69832,0.69839,0.69771,0.6981,494600003.0
2007-01-04 20:25:00,0.69819,0.69841,0.69802,0.69813,611100004.0
2007-01-04 20:30:00,0.69805,0.69822,0.69805,0.69808,935100001.0
2007-01-04 20:35:00,0.69803,0.69825,0.6979,0.69808,676200001.0
2007-01-04 20:40:00,0.69802,0.69817,0.69795,0.69805,600200002.0
2007-01-04 20:45:00,0.698,0.69816,0.69793,0.69815,371899999.0
2007-01-04 20:50:00,0.69823,0.6987,0.69816,0.6986,783599999.0
2007-01-04 20:55:00,0.69855,0.6986,0.69783,0.69807,617000000.0
2007-01-04 21:00:00,0.69808,0.69831,0.69797,0.69808,661699996.0
2007-01-04 21:05:00,0.69817,0.69823,0.69766,0.69792,606800002.0
2007-01-04 21:10:00,0.6979,0.69795,0.69767,0.6979,500299999.0
2007-01-04 21:15:00,0.6979,0.698,0.69775,0.6978,845999998.0
2007-01-04 21:20:00,0.69785,0.6979,0.69756,0.6978,616399998.0
2007-01-04 21:25:00,0.69772,0.69772,0.69703,0.69734,533799998.0
2007-01-04 21:30:00,0.69733,0.69749,0.69697,0.69726,484399999.0
2007-01-04 21:35:00,0.69719,0.69748,0.69683,0.697,800199994.0
2007-01-04 21:40:00,0.69706,0.69736,0.69693,0.69694,441899997.0
2007-01-04 21:45:00,0.69714,0.69744,0.69708,0.69717,469199995.0
2007-01-04 21:50:00,0.69722,0.69745,0.69707,0.69722,372999999.0
2007-01-04 21:55:00,0.69712,0.69744,0.69712,0.69727,497000001.0
2007-01-04 22:00:00,0.69721,0.69721,0.69691,0.69694,359999992.0
2007-01-04 22:05:00,0.69706,0.69734,0.69681,0.69712,522599994.0
2007-01-04 22:10:00,0.6972,0.69736,0.6968,0.69692,477199997.0
2007-01-04 22:15:00,0.69714,0.69728,0.69691,0.69707,391899999.0
2007-01-04 22:20:00,0.69713,0.69749,0.69709,0.69738,519899998.0
2007-01-04 22:25:00,0.69712,0.69723,0.697,0.697,331900001.0
2007-01-04 22:30:00,0.6971,0.69723,0.69672,0.697,480699997.0
2007-01-04 22:35:00,0.69704,0.69704,0.69663,0.69687,534399996.0
2007-01-04 22:40:00,0.69704,0.69734,0.69696,0.6972,605600001.0
2007-01-04 22:45:00,0.69727,0.69736,0.69661,0.69694,553700000.0
2007-01-04 22:50:00,0.69701,0.69713,0.69666,0.6968,658599998.0
2007-01-04 22:55:00,0.69716,0.69745,0.69671,0.69682,628200004.0
2007-01-04 23:00:00,0.69712,0.69745,0.69686,0.69686,549200001.0
2007-01-04 23:05:00,0.69689,0.6972,0.6968,0.69708,401900001.0
2007-01-04 23:10:00,0.69703,0.69719,0.69696,0.6971,440299996.0
2007-01-04 23:15:00,0.69736,0.69757,0.69685,0.69699,385299998.0
2007-01-04 23:20:00,0.69703,0.69713,0.69688,0.69711,304500000.0
2007-01-04 23:25:00,0.69715,0.69769,0.69708,0.69713,332800000.0
2007-01-04 23:30:00,0.69706,0.69729,0.69706,0.69729,541199995.0
2007-01-04 23:35:00,0.69725,0.69727,0.69705,0.69718,437999999.0
2007-01-04 23:40:00,0.69722,0.69816,0.69709,0.69755,375199996.0
2007-01-04 23:45:00,0.69743,0.69776,0.69734,0.6977,410300001.0
2007-01-04 23:50:00,0.69765,0.69798,0.69742,0.69762,378699999.0
2007-01-04 23:55:00,0.69761,0.69804,0.69738,0.69782,399900000.0
2007-01-05 00:00:00,0.698,0.6981,0.69777,0.69792,339899996.0
2007-01-05 00:05:00,0.69795,0.69795,0.69756,0.69792,315999998.0
2007-01-05 00:10:00,0.69781,0.6981,0.69776,0.69802,411000002.0
2007-01-05 00:15:00,0.69795,0.69802,0.69749,0.69775,318699997.0
2007-01-05 00:20:00,0.6977,0.69784,0.69747,0.69755,389100000.0
2007-01-05 00:25:00,0.69756,0.69765,0.69727,0.6973,410299998.0
2007-01-05 00:30:00,0.69747,0.6976,0.69723,0.69754,435400002.0
2007-01-05 00:35:00,0.69751,0.69773,0.69745,0.69767,494599999.0
2007-01-05 00:40:00,0.69764,0.69777,0.69726,0.69737,356099997.0
2007-01-05 00:45:00,0.69736,0.69781,0.69736,0.69781,423600001.0
2007-01-05 00:50:00,0.69784,0.69817,0.69771,0.69808,462400002.0
2007-01-05 00:55:00,0.69814,0.69855,0.69808,0.69823,358999996.0
2007-01-05 01:00:00,0.69822,0.69847,0.69791,0.69802,423299998.0
2007-01-05 01:05:00,0.69797,0.69797,0.6971,0.69715,464299999.0
2007-01-05 01:10:00,0.69706,0.69719,0.69676,0.69699,436300004.0
2007-01-05 01:15:00,0.69685,0.69685,0.6962,0.69655,350200000.0
2007-01-05 01:20:00,0.69645,0.69654,0.69612,0.69622,464200007.0
2007-01-05 01:25:00,0.69612,0.69617,0.69568,0.69572,518899998.0
2007-01-05 01:30:00,0.69577,0.69581,0.69504,0.6952,432600003.0
2007-01-05 01:35:00,0.69512,0.69512,0.6944,0.69453,436799998.0
2007-01-05 01:40:00,0.69465,0.69524,0.69462,0.69497,568500001.0
2007-01-05 01:45:00,0.69495,0.6951,0.69486,0.69506,400200002.0
2007-01-05 01:50:00,0.69516,0.69516,0.69444,0.69476,527700000.0
2007-01-05 01:55:00,0.6947,0.69529,0.69459,0.69517,505799996.0
2007-01-05 02:00:00,0.69525,0.69532,0.69492,0.69527,328800000.0
2007-01-05 02:05:00,0.69535,0.69572,0.69524,0.69555,394400002.0
2007-01-05 02:10:00,0.6956,0.69581,0.69546,0.69567,363699997.0
2007-01-05 02:15:00,0.69572,0.6958,0.69512,0.69515,410800003.0
2007-01-05 02:20:00,0.69518,0.69523,0.69484,0.69503,581100001.0
2007-01-05 02:25:00,0.69509,0.6952,0.69477,0.69492,292699999.0
2007-01-05 02:30:00,0.69499,0.69499,0.69445,0.69454,391100001.0
2007-01-05 02:35:00,0.69436,0.69436,0.69372,0.69384,392200000.0
2007-01-05 02:40:00,0.69365,0.69375,0.69264,0.69281,521400002.0
2007-01-05 02:45:00,0.69279,0.69285,0.69206,0.69206,314499997.0
2007-01-05 02:50:00,0.6922,0.69249,0.69193,0.69216,414700001.0
2007-01-05 02:55:00,0.6922,0.69261,0.69189,0.69246,438899999.0
2007-01-05 03:00:00,0.69249,0.69266,0.69229,0.69237,508100002.0
2007-01-05 03:05:00,0.69236,0.69256,0.69219,0.69252,509700003.0
2007-01-05 03:10:00,0.69265,0.69296,0.69263,0.69281,405099999.0
2007-01-05 03:15:00,0.69279,0.69303,0.69264,0.69265,357299999.0
2007-01-05 03:20:00,0.69276,0.69323,0.69276,0.69297,492099997.0
2007-01-05 03:25:00,0.69303,0.69333,0.69296,0.69309,324999998.0
2007-01-05 03:30:00,0.69303,0.6934,0.69283,0.69333,498299999.0
2007-01-05 03:35:00,0.69347,0.69349,0.69315,0.69331,458800000.0
2007-01-05 03:40:00,0.69327,0.69355,0.69325,0.69329,469600001.0
2007-01-05 03:45:00,0.69343,0.69345,0.69321,0.69338,284000000.0
2007-01-05 03:50:00,0.69332,0.69333,0.69275,0.69295,340899998.0
2007-01-05 03:55:00,0.69277,0.69277,0.69221,0.69237,432100001.0
2007-01-05 04:00:00,0.69233,0.69282,0.69233,0.69243,408299998.0
2007-01-05 04:05:00,0.69237,0.69254,0.69225,0.69237,360799998.0
2007-01-05 04:10:00,0.69232,0.69248,0.6921,0.6921,520500003.0
2007-01-05 04:15:00,0.6922,0.69244,0.69207,0.69243,557799999.0
2007-01-05 04:20:00,0.69228,0.69251,0.69212,0.69245,521299995.0
2007-01-05 04:25:00,0.69257,0.69283,0.69237,0.69278,378399999.0
2007-01-05 04:30:00,0.69279,0.6929,0.69242,0.69264,380799999.0
2007-01-05 04:35:00,0.69253,0.69265,0.69231,0.69255,352299999.0
2007-01-05 04:40:00,0.69255,0.69264,0.69225,0.69254,442599997.0
2007-01-05 04:45:00,0.69252,0.69281,0.6925,0.6927,536700004.0
2007-01-05 04:50:00,0.69277,0.69277,0.69249,0.69259,367500000.0
2007-01-05 04:55:00,0.69255,0.69255,0.69226,0.69237,512300003.0
2007-01-05 05:00:00,0.69239,0.69245,0.69077,0.69127,416999998.0
2007-01-05 05:05:00,0.69122,0.6915,0.69084,0.69106,424699999.0
2007-01-05 05:10:00,0.6912,0.6915,0.69106,0.6915,462899999.0
2007-01-05 05:15:00,0.69147,0.69153,0.6912,0.69132,471600002.0
2007-01-05 05:20:00,0.6913,0.69131,0.69101,0.69118,295199998.0
2007-01-05 05:25:00,0.6911,0.69132,0.69087,0.69094,361499998.0
2007-01-05 05:30:00,0.6908,0.69106,0.6908,0.69102,366800001.0
2007-01-05 05:35:00,0.69103,0.69113,0.6908,0.691,442400002.0
2007-01-05 05:40:00,0.69105,0.69131,0.69094,0.69107,356299999.0
2007-01-05 05:45:00,0.69102,0.69155,0.69101,0.69134,402199999.0
2007-01-05 05:50:00,0.69133,0.6915,0.69091,0.69091,384800000.0
2007-01-05 05:55:00,0.6911,0.69113,0.69087,0.69092,536500000.0
2007-01-05 06:00:00,0.69086,0.69103,0.69055,0.69061,396299996.0
2007-01-05 06:05:00,0.69075,0.6908,0.68993,0.6901,481399998.0
2007-01-05 06:10:00,0.68989,0.69008,0.68953,0.68998,398800000.0
2007-01-05 06:15:00,0.69002,0.69025,0.68984,0.69015,514199994.0
2007-01-05 06:20:00,0.69014,0.69015,0.68971,0.68986,394100002.0
2007-01-05 06:25:00,0.68984,0.69,0.68925,0.68925,496100005.0
2007-01-05 06:30:00,0.68938,0.68944,0.68903,0.68927,555900005.0
2007-01-05 06:35:00,0.68932,0.68956,0.68928,0.68943,267699999.0
2007-01-05 06:40:00,0.68933,0.68956,0.68924,0.68955,416000004.0
2007-01-05 06:45:00,0.68953,0.68959,0.68904,0.68925,459500000.0
2007-01-05 06:50:00,0.68932,0.68932,0.68888,0.68926,495299995.0
2007-01-05 06:55:00,0.68929,0.68991,0.68922,0.68979,483300000.0
2007-01-05 07:00:00,0.68972,0.69026,0.68961,0.69026,460599999.0
2007-01-05 07:05:00,0.69037,0.69037,0.68986,0.69026,361699999.0
2007-01-05 07:10:00,0.69022,0.69022,0.68978,0.69022,503600002.0
2007-01-05 07:15:00,0.69022,0.6905,0.69012,0.69037,356400003.0
2007-01-05 07:20:00,0.69037,0.69039,0.69016,0.69039,327100001.0
2007-01-05 07:25:00,0.69046,0.69139,0.69046,0.69078,416600002.0
2007-01-05 07:30:00,0.69074,0.69099,0.69064,0.69093,379800002.0
2007-01-05 07:35:00,0.6908,0.69106,0.6908,0.69094,424699998.0
2007-01-05 07:40:00,0.69085,0.69109,0.69083,0.69108,446799997.0
2007-01-05 07:45:00,0.69108,0.69137,0.69096,0.6913,443600000.0
2007-01-05 07:50:00,0.69117,0.6915,0.691,0.69142,463000004.0
2007-01-05 07:55:00,0.69152,0.69219,0.69143,0.69219,450600001.0
2007-01-05 08:00:00,0.69205,0.69242,0.69188,0.69225,429900000.0
2007-01-05 08:05:00,0.69226,0.69241,0.69142,0.69142,563199994.0
2007-01-05 08:10:00,0.69133,0.69161,0.69117,0.69117,358700002.0
2007-01-05 08:15:00,0.69106,0.69133,0.69106,0.69118,372899999.0
2007-01-05 08:20:00,0.69122,0.69145,0.69116,0.69135,423899999.0
2007-01-05 08:25:00,0.69127,0.69142,0.6912,0.69133,240499998.0
2007-01-05 08:30:00,0.69141,0.69186,0.6912,0.69169,344100000.0
2007-01-05 08:35:00,0.6915,0.69262,0.69145,0.69262,441599992.0
2007-01-05 08:40:00,0.69276,0.69304,0.69253,0.69268,431399998.0
2007-01-05 08:45:00,0.6928,0.69302,0.69263,0.69284,366600003.0
2007-01-05 08:50:00,0.69292,0.69292,0.69268,0.69282,439200002.0
2007-01-05 08:55:00,0.69287,0.69312,0.69279,0.69312,371999998.0
2007-01-05 09:00:00,0.69311,0.69332,0.69295,0.69308,419900000.0
2007-01-05 09:05:00,0.69295,0.69315,0.69295,0.693,392700002.0
2007-01-05 09:10:00,0.69298,0.69323,0.6928,0.69312,454400005.0
2007-01-05 09:15:00,0.69304,0.69324,0.69303,0.69322,437499998.0
2007-01-05 09:20:00,0.6932,0.69328,0.69307,0.6931,363000002.0
2007-01-05 09:25:00,0.69312,0.69414,0.69295,0.69414,377600002.0
2007-01-05 09:30:00,0.69433,0.69436,0.69381,0.69386,382200003.0
2007-01-05 09:35:00,0.69377,0.69377,0.69336,0.6936,455099997.0
2007-01-05 09:40:00,0.69368,0.69419,0.69368,0.69406,392300003.0
2007-01-05 09:45:00,0.69434,0.69458,0.69416,0.69446,428900001.0
2007-01-05 09:50:00,0.69452,0.69495,0.69444,0.69495,473300000.0
2007-01-05 09:55:00,0.69481,0.69481,0.69432,0.69449,255500000.0
2007-01-05 10:00:00,0.69441,0.69491,0.69433,0.69455,417099999.0
2007-01-05 10:05:00,0.69448,0.69466,0.69421,0.69455,450400003.0
2007-01-05 10:10:00,0.6945,0.69465,0.69431,0.69441,509400003.0
2007-01-05 10:15:00,0.69436,0.69457,0.69414,0.6944,442899996.0
2007-01-05 10:20:00,0.69443,0.69447,0.69379,0.69387,516900000.0
2007-01-05 10:25:00,0.69364,0.69372,0.6931,0.69333,430500005.0
2007-01-05 10:30:00,0.69314,0.69314,0.6923,0.6923,438199997.0
2007-01-05 10:35:00,0.69229,0.69242,0.69177,0.69199,587100007.0
2007-01-05 10:40:00,0.69208,0.69253,0.69201,0.6925,345700000.0
2007-01-05 10:45:00,0.69253,0.69257,0.69186,0.69211,510400000.0
2007-01-05 10:50:00,0.69221,0.69232,0.69167,0.69199,378299999.0
2007-01-05 10:55:00,0.69199,0.6927,0.69191,0.6927,429300002.0
2007-01-05 11:00:00,0.69275,0.69292,0.69234,0.69248,516499995.0
2007-01-05 11:05:00,0.69266,0.69304,0.69254,0.69304,279700001.0
2007-01-05 11:10:00,0.69296,0.69316,0.69277,0.69307,529400001.0
2007-01-05 11:15:00,0.69308,0.69308,0.69249,0.6927,575199998.0
2007-01-05 11:20:00,0.69266,0.69321,0.69256,0.69303,522899996.0
2007-01-05 11:25:00,0.693,0.69326,0.69286,0.69286,562100000.0
2007-01-05 11:30:00,0.69294,0.69322,0.69287,0.69319,346999998.0
2007-01-05 11:35:00,0.69322,0.69379,0.69305,0.69372,606299999.0
2007-01-05 11:40:00,0.69389,0.69419,0.69372,0.69409,417700000.0
2007-01-05 11:45:00,0.69416,0.69445,0.69403,0.6942,468000000.0
2007-01-05 11:50:00,0.69411,0.6942,0.69384,0.69411,499400001.0
2007-01-05 11:55:00,0.69425,0.69439,0.69412,0.69439,345600002.0
2007-01-05 12:00:00,0.69443,0.69446,0.69425,0.69441,520400003.0
2007-01-05 12:05:00,0.69441,0.69455,0.69422,0.69442,368500000.0
2007-01-05 12:10:00,0.69447,0.69482,0.69447,0.69472,403499999.0
2007-01-05 12:15:00,0.69473,0.6952,0.69473,0.69502,321800002.0
2007-01-05 12:20:00,0.6951,0.69553,0.69483,0.69528,411899997.0
2007-01-05 12:25:00,0.69528,0.69537,0.6951,0.69511,405499996.0
2007-01-05 12:30:00,0.69513,0.69517,0.69464,0.69471,629200002.0
2007-01-05 12:35:00,0.6947,0.69473,0.69438,0.69466,511400001.0
2007-01-05 12:40:00,0.69464,0.69475,0.69442,0.69452,353500000.0
2007-01-05 12:45:00,0.69438,0.6944,0.69394,0.69394,284999999.0
2007-01-05 12:50:00,0.69387,0.69417,0.69375,0.69381,423499998.0
2007-01-05 12:55:00,0.69362,0.69367,0.69327,0.69335,536700001.0
2007-01-05 13:00:00,0.69338,0.69366,0.69325,0.69342,592500002.0
2007-01-05 13:05:00,0.69341,0.694,0.6934,0.69358,514199999.0
2007-01-05 13:10:00,0.6937,0.69408,0.69335,0.69343,511199999.0
2007-01-05 13:15:00,0.6934,0.6934,0.69303,0.69323,518800002.0
2007-01-05 13:20:00,0.69326,0.69361,0.69316,0.69318,423499999.0
2007-01-05 13:25:00,0.6934,0.69348,0.69299,0.69317,422399997.0
2007-01-05 13:30:00,0.69312,0.69326,0.69273,0.69284,364400001.0
2007-01-05 13:35:00,0.69289,0.693,0.69242,0.69264,395600003.0
2007-01-05 13:40:00,0.69276,0.69315,0.69252,0.69263,569099999.0
2007-01-05 13:45:00,0.69265,0.69287,0.69228,0.6923,448099994.0
2007-01-05 13:50:00,0.69233,0.69245,0.69222,0.69229,454499999.0
2007-01-05 13:55:00,0.69226,0.6924,0.69209,0.69228,475999999.0
2007-01-05 14:00:00,0.69236,0.69281,0.69225,0.69229,385700000.0
2007-01-05 14:05:00,0.69223,0.69238,0.69193,0.69212,594300000.0
2007-01-05 14:10:00,0.69211,0.6922,0.69185,0.69202,427999997.0
2007-01-05 14:15:00,0.69184,0.69285,0.69184,0.69277,526499998.0
2007-01-05 14:20:00,0.69266,0.69267,0.69226,0.69226,312799995.0
2007-01-05 14:25:00,0.69229,0.69257,0.69226,0.6923,413699998.0
2007-01-05 14:30:00,0.69232,0.69247,0.69216,0.69229,397700002.0
2007-01-05 14:35:00,0.69226,0.69253,0.69214,0.69253,327899998.0
2007-01-05 14:40:00,0.69251,0.69274,0.69227,0.69249,412100002.0
2007-01-05 14:45:00,0.69246,0.69263,0.69232,0.69247,444999996.0
2007-01-05 14:50:00,0.69248,0.69269,0.69226,0.69251,473699999.0
2007-01-05 14:55:00,0.69235,0.69266,0.69227,0.69263,586100000.0
2007-01-05 15:00:00,0.69256,0.6927,0.6924,0.69253,337099997.0
2007-01-05 15:05:00,0.6925,0.69273,0.69239,0.69266,471099997.0
2007-01-05 15:10:00,0.69265,0.69267,0.69233,0.69246,427999997.0
2007-01-05 15:15:00,0.69249,0.69271,0.69235,0.69256,567499994.0
2007-01-05 15:20:00,0.6924,0.69251,0.69195,0.69243,503800002.0
2007-01-05 15:25:00,0.69258,0.69264,0.69193,0.69199,449299999.0
2007-01-05 15:30:00,0.69155,0.69155,0.68786,0.68919,504400004.0
2007-01-05 15:35:00,0.68918,0.68997,0.68892,0.68983,494199994.0
2007-01-05 15:40:00,0.68979,0.69028,0.68967,0.6901,385299998.0
2007-01-05 15:45:00,0.68985,0.68985,0.68898,0.68898,474600003.0
2007-01-05 15:50:00,0.68883,0.68926,0.68874,0.68905,428300000.0
2007-01-05 15:55:00,0.68911,0.68945,0.68886,0.68901,368500002.0
2007-01-05 16:00:00,0.68895,0.68902,0.68875,0.68889,332000002.0
2007-01-05 16:05:00,0.6888,0.68894,0.68836,0.68838,502400000.0
2007-01-05 16:10:00,0.68845,0.68858,0.68815,0.6882,391700002.0
2007-01-05 16:15:00,0.68815,0.68856,0.68814,0.68844,422400000.0
2007-01-05 16:20:00,0.68849,0.68901,0.68831,0.68901,433799995.0
2007-01-05 16:25:00,0.689,0.69014,0.68898,0.69004,407299998.0
2007-01-05 16:30:00,0.69009,0.69024,0.6897,0.68988,654700002.0
2007-01-05 16:35:00,0.68986,0.68997,0.68961,0.68974,485399999.0
2007-01-05 16:40:00,0.68977,0.68988,0.68956,0.68963,324200001.0
2007-01-05 16:45:00,0.68972,0.6898,0.68915,0.68946,481100001.0
2007-01-05 16:50:00,0.68942,0.68943,0.68903,0.68917,581599996.0
2007-01-05 16:55:00,0.68912,0.68921,0.68834,0.68846,493399999.0
2007-01-05 17:00:00,0.68842,0.68842,0.68808,0.68838,376300002.0
2007-01-05 17:05:00,0.68837,0.68854,0.68808,0.68847,431600001.0
2007-01-05 17:10:00,0.68851,0.68864,0.68816,0.68827,400200001.0
2007-01-05 17:15:00,0.68829,0.68878,0.68814,0.68861,532600000.0
2007-01-05 17:20:00,0.68849,0.68849,0.68792,0.6883,318099999.0
2007-01-05 17:25:00,0.68816,0.68816,0.68774,0.68784,425399999.0
2007-01-05 17:30:00,0.68788,0.6881,0.68765,0.68782,417000001.0
2007-01-05 17:35:00,0.68787,0.6881,0.68785,0.68803,325000000.0
2007-01-05 17:40:00,0.68799,0.68824,0.68793,0.68813,427999997.0
2007-01-05 17:45:00,0.68804,0.68848,0.68795,0.68825,473200001.0
2007-01-05 17:50:00,0.68807,0.68812,0.68768,0.68788,432600001.0
2007-01-05 17:55:00,0.68789,0.68806,0.68719,0.68806,541099999.0
2007-01-05 18:00:00,0.68804,0.68804,0.68721,0.68721,640200002.0
2007-01-05 18:05:00,0.6873,0.68763,0.6868,0.68714,988200004.0
2007-01-05 18:10:00,0.68696,0.6871,0.68635,0.68643,493799998.0
2007-01-05 18:15:00,0.68633,0.6865,0.68587,0.68622,1179299997.0
2007-01-05 18:20:00,0.68632,0.68702,0.68613,0.68657,979899999.0
2007-01-05 18:25:00,0.68657,0.68657,0.6857,0.68571,1156199995.0
2007-01-05 18:30:00,0.68559,0.68608,0.68552,0.68607,601900001.0
2007-01-05 18:35:00,0.68606,0.68655,0.68595,0.68653,970299994.0
2007-01-05 18:40:00,0.68661,0.68694,0.68642,0.68664,1421899991.0
2007-01-05 18:45:00,0.68675,0.68694,0.68651,0.68682,1042799996.0
2007-01-05 18:50:00,0.68683,0.68697,0.68664,0.68664,476999998.0
2007-01-05 18:55:00,0.68676,0.68679,0.68656,0.68673,729699996.0
2007-01-05 19:00:00,0.68685,0.68717,0.68677,0.68681,663599997.0
2007-01-05 19:05:00,0.68681,0.68704,0.68672,0.68683,726299996.0
2007-01-05 19:10:00,0.68684,0.68703,0.68683,0.6869,383500001.0
2007-01-05 19:15:00,0.68692,0.68699,0.68673,0.68693,405899999.0
2007-01-05 19:20:00,0.68691,0.68695,0.68667,0.68689,431699998.0
2007-01-05 19:25:00,0.68692,0.68698,0.68664,0.68664,520700000.0
2007-01-05 19:30:00,0.68667,0.68685,0.68659,0.68674,480599998.0
2007-01-05 19:35:00,0.68675,0.6868,0.68615,0.68619,691699998.0
2007-01-05 19:40:00,0.68625,0.68652,0.6861,0.68613,420200004.0
2007-01-05 19:45:00,0.68607,0.68607,0.68523,0.68523,484900001.0
2007-01-05 19:50:00,0.68545,0.68568,0.68532,0.68555,711900000.0
2007-01-05 19:55:00,0.68545,0.68568,0.68545,0.68545,803700002.0
2007-01-05 20:00:00,0.68543,0.68558,0.68524,0.68554,726300003.0
2007-01-05 20:05:00,0.68561,0.68606,0.68553,0.68576,731100005.0
2007-01-05 20:10:00,0.68565,0.68577,0.68519,0.68538,514900001.0
2007-01-05 20:15:00,0.68526,0.68563,0.68525,0.68559,866199994.0
2007-01-05 20:20:00,0.68567,0.68567,0.68521,0.68545,473500002.0
2007-01-05 20:25:00,0.6855,0.68582,0.68548,0.68582,691400002.0
2007-01-05 20:30:00,0.68558,0.68615,0.68558,0.68605,801299997.0
2007-01-05 20:35:00,0.68608,0.68633,0.68599,0.68601,715099997.0
2007-01-05 20:40:00,0.68592,0.68634,0.68591,0.68622,692700001.0
2007-01-05 20:45:00,0.68604,0.68683,0.6859,0.6867,383199997.0
2007-01-05 20:50:00,0.68669,0.68685,0.68657,0.68676,918199997.0
2007-01-05 20:55:00,0.68649,0.68687,0.68639,0.68655,724499997.0
2007-01-05 21:00:00,0.68652,0.68653,0.68585,0.68633,673200000.0
2007-01-05 21:05:00,0.68642,0.68653,0.68594,0.686,540699998.0
2007-01-05 21:10:00,0.6859,0.68602,0.68575,0.686,514399994.0
2007-01-05 21:15:00,0.68597,0.68601,0.68555,0.6858,854099997.0
2007-01-05 21:20:00,0.68587,0.68619,0.6857,0.68595,625400001.0
2007-01-05 21:25:00,0.6859,0.68682,0.68578,0.68671,481099997.0
2007-01-05 21:30:00,0.6868,0.68689,0.68652,0.68659,604800002.0
2007-01-05 21:35:00,0.6867,0.6868,0.68628,0.68651,637000000.0
2007-01-05 21:40:00,0.68653,0.6869,0.68637,0.68667,583099996.0
2007-01-05 21:45:00,0.68681,0.68693,0.68646,0.68658,460199998.0
2007-01-05 21:50:00,0.68668,0.68718,0.68666,0.68695,482199998.0
2007-01-05 21:55:00,0.68692,0.68694,0.68669,0.68688,570500000.0
2007-01-05 22:00:00,0.68666,0.68681,0.6864,0.68666,418800005.0
2007-01-05 22:05:00,0.68656,0.68695,0.6864,0.6868,626700001.0
2007-01-05 22:10:00,0.68678,0.68694,0.68649,0.68684,457499998.0
2007-01-05 22:15:00,0.68692,0.68702,0.68679,0.6869,549800000.0
2007-01-05 22:20:00,0.68692,0.68711,0.68683,0.68695,518999999.0
2007-01-05 22:25:00,0.68685,0.68695,0.68661,0.6868,430700000.0
2007-01-05 22:30:00,0.68685,0.6869,0.68658,0.68687,427300006.0
2007-01-05 22:35:00,0.68694,0.68694,0.68658,0.68675,448099997.0
2007-01-05 22:40:00,0.68672,0.68684,0.68655,0.68662,554200001.0
2007-01-05 22:45:00,0.68673,0.68685,0.68659,0.68676,566800002.0
2007-01-05 22:50:00,0.6868,0.68711,0.6865,0.68696,692299999.0
2007-01-05 22:55:00,0.68692,0.68732,0.68686,0.68704,618500001.0
2007-01-05 23:00:00,0.68708,0.68738,0.68705,0.68725,432100004.0
2007-01-05 23:05:00,0.6873,0.68748,0.6871,0.6871,390100000.0
2007-01-05 23:10:00,0.68702,0.6872,0.687,0.687,334900002.0
2007-01-05 23:15:00,0.68697,0.68697,0.68631,0.6865,316199999.0
2007-01-05 23:20:00,0.6866,0.6867,0.68605,0.68649,412899999.0
2007-01-05 23:25:00,0.68657,0.68674,0.68625,0.6863,353600002.0
2007-01-05 23:30:00,0.68625,0.68648,0.68625,0.6864,345099999.0
2007-01-05 23:35:00,0.68644,0.68671,0.68629,0.68668,406799999.0
2007-01-05 23:40:00,0.68677,0.68687,0.68645,0.6865,301100002.0
2007-01-05 23:45:00,0.68657,0.68682,0.68641,0.68682,323699999.0
2007-01-05 23:50:00,0.68682,0.68688,0.68622,0.68638,338399999.0
2007-01-05 23:55:00,0.68625,0.68657,0.68555,0.68657,490800004.0
2007-01-08 00:00:00,0.6881,0.6883,0.688,0.688,105300000.0
2007-01-08 00:05:00,0.6881,0.6881,0.6878,0.6878,105300000.0
2007-01-08 00:15:00,0.6875,0.6875,0.6875,0.6875,35100000.0
2007-01-08 00:20:00,0.6874,0.6874,0.6872,0.6874,105300000.0
2007-01-08 00:25:00,0.6872,0.6874,0.6872,0.6874,70200000.0
2007-01-08 00:30:00,0.6873,0.6873,0.6872,0.6872,70200000.0
2007-01-08 00:35:00,0.6873,0.6873,0.6873,0.6873,35100000.0
2007-01-08 00:40:00,0.6875,0.6875,0.6872,0.6872,105300000.0
2007-01-08 00:45:00,0.6871,0.6871,0.6867,0.6867,35100000.0
2007-01-08 00:55:00,0.6866,0.6866,0.6864,0.6864,70200000.0
2007-01-08 01:00:00,0.6865,0.6866,0.6865,0.6865,105300000.0
2007-01-08 01:05:00,0.6864,0.6865,0.6852,0.6854,140400000.0
2007-01-08 01:10:00,0.6855,0.6855,0.6849,0.6854,175500000.0
2007-01-08 01:15:00,0.6855,0.6855,0.6855,0.6855,35100000.0
2007-01-08 01:20:00,0.6856,0.6857,0.6855,0.6855,70200000.0
2007-01-08 01:25:00,0.6854,0.6859,0.6854,0.6859,105300000.0
2007-01-08 01:30:00,0.6858,0.686,0.6858,0.6859,105300000.0
2007-01-08 01:35:00,0.686,0.686,0.6858,0.6858,175500000.0
2007-01-08 01:40:00,0.6856,0.6856,0.6852,0.6854,105300000.0
2007-01-08 01:45:00,0.6853,0.6853,0.6849,0.6851,140400000.0
2007-01-08 01:50:00,0.6852,0.6852,0.6849,0.6851,140400000.0
2007-01-08 01:55:00,0.6852,0.6854,0.6851,0.6851,140400000.0
2007-01-08 02:00:00,0.68622,0.68648,0.6862,0.68621,434099997.0
2007-01-08 02:05:00,0.68625,0.68633,0.68514,0.68517,288599996.0
2007-01-08 02:10:00,0.6852,0.68529,0.68479,0.68517,351700001.0
2007-01-08 02:15:00,0.68521,0.6854,0.68514,0.68519,436800000.0
2007-01-08 02:20:00,0.68531,0.68553,0.68508,0.68512,420100000.0
2007-01-08 02:25:00,0.68513,0.6857,0.68497,0.6856,451900000.0
2007-01-08 02:30:00,0.68569,0.68583,0.68543,0.68558,487700001.0
2007-01-08 02:35:00,0.68553,0.68578,0.68553,0.68561,348500002.0
2007-01-08 02:40:00,0.6855,0.68559,0.68499,0.68506,328499998.0
2007-01-08 02:45:00,0.68507,0.68507,0.68478,0.68488,367499998.0
2007-01-08 02:50:00,0.68497,0.68497,0.68472,0.68492,466199998.0
2007-01-08 02:55:00,0.68492,0.68506,0.68476,0.68493,387000001.0
2007-01-08 03:00:00,0.68488,0.68535,0.68484,0.68535,431299998.0
2007-01-08 03:05:00,0.68537,0.68568,0.68529,0.6855,421499996.0
2007-01-08 03:10:00,0.6855,0.68572,0.68537,0.68572,352399998.0
2007-01-08 03:15:00,0.68563,0.68617,0.68556,0.68587,361099997.0
2007-01-08 03:20:00,0.68595,0.68605,0.68583,0.68583,274199998.0
2007-01-08 03:25:00,0.6858,0.68602,0.68543,0.68573,404599999.0
2007-01-08 03:30:00,0.68574,0.68595,0.6856,0.6859,364599996.0
2007-01-08 03:35:00,0.686,0.686,0.68568,0.68575,369400000.0
2007-01-08 03:40:00,0.68566,0.6859,0.68565,0.68571,424500003.0
2007-01-08 03:45:00,0.68574,0.68588,0.6855,0.6857,368900002.0
2007-01-08 03:50:00,0.68563,0.68563,0.68522,0.68545,485600001.0
2007-01-08 03:55:00,0.68532,0.68539,0.6849,0.68517,467699997.0
2007-01-08 04:00:00,0.68509,0.68523,0.68496,0.68507,448699999.0
2007-01-08 04:05:00,0.68496,0.68527,0.68496,0.68521,443599999.0
2007-01-08 04:10:00,0.68513,0.68514,0.6849,0.6849,427399999.0
2007-01-08 04:15:00,0.6851,0.68533,0.68501,0.68525,406000002.0
2007-01-08 04:20:00,0.68524,0.68548,0.68523,0.68545,372799998.0
2007-01-08 04:25:00,0.6856,0.6856,0.6853,0.68542,228400000.0
2007-01-08 04:30:00,0.6854,0.68564,0.68533,0.68546,438400001.0
2007-01-08 04:35:00,0.68548,0.68548,0.68518,0.6854,474199999.0
2007-01-08 04:40:00,0.6854,0.6855,0.68528,0.68535,327799995.0
2007-01-08 04:45:00,0.68534,0.6855,0.6853,0.6854,548700002.0
2007-01-08 04:50:00,0.68547,0.68549,0.68533,0.68548,288699997.0
2007-01-08 04:55:00,0.68548,0.6856,0.68526,0.6855,488800001.0
2007-01-08 05:00:00,0.68552,0.68568,0.68533,0.68552,486499997.0
2007-01-08 05:05:00,0.6855,0.6856,0.68539,0.68547,384899998.0
2007-01-08 05:10:00,0.68546,0.6855,0.68524,0.6854,486700000.0
2007-01-08 05:15:00,0.68537,0.68542,0.68483,0.68516,311899998.0
2007-01-08 05:20:00,0.68515,0.6853,0.68507,0.6852,298399998.0
2007-01-08 05:25:00,0.6851,0.68525,0.68495,0.68525,452599999.0
2007-01-08 05:30:00,0.68515,0.68528,0.68497,0.68511,272400001.0
2007-01-08 05:35:00,0.68512,0.68517,0.68484,0.68495,498700002.0
2007-01-08 05:40:00,0.68505,0.6853,0.68493,0.68521,370099999.0
2007-01-08 05:45:00,0.68518,0.68536,0.68494,0.68507,398899997.0
2007-01-08 05:50:00,0.68505,0.6852,0.68482,0.68505,296299999.0
2007-01-08 05:55:00,0.68502,0.68518,0.6849,0.68512,374299998.0
2007-01-08 06:00:00,0.6851,0.68514,0.6849,0.68505,424100002.0
2007-01-08 06:05:00,0.68512,0.68517,0.68491,0.68515,548299997.0
2007-01-08 06:10:00,0.68513,0.68525,0.68501,0.6852,234200001.0
2007-01-08 06:15:00,0.68518,0.68532,0.68487,0.68532,342200000.0
2007-01-08 06:20:00,0.68534,0.68565,0.68534,0.68555,384899997.0
2007-01-08 06:25:00,0.68558,0.68561,0.68528,0.68561,417700000.0
2007-01-08 06:30:00,0.68556,0.68574,0.68533,0.68539,514099995.0
2007-01-08 06:35:00,0.68544,0.68553,0.6853,0.68538,354899999.0
2007-01-08 06:40:00,0.68527,0.68543,0.68505,0.68527,419999999.0
2007-01-08 06:45:00,0.68517,0.68543,0.68512,0.68538,426900002.0
2007-01-08 06:50:00,0.68547,0.6856,0.68532,0.68547,354699998.0
2007-01-08 06:55:00,0.68546,0.68565,0.6854,0.68555,443799999.0
2007-01-08 07:00:00,0.68541,0.68552,0.68529,0.68544,277299998.0
2007-01-08 07:05:00,0.68542,0.68542,0.68515,0.68532,310700000.0
2007-01-08 07:10:00,0.68535,0.68557,0.68507,0.68557,353600003.0
2007-01-08 07:15:00,0.68557,0.68565,0.68528,0.68528,412099998.0
2007-01-08 07:20:00,0.68535,0.68545,0.68525,0.68527,297399996.0
2007-01-08 07:25:00,0.6854,0.68555,0.6853,0.6853,490199997.0
2007-01-08 07:30:00,0.68539,0.6858,0.68535,0.68575,498100000.0
2007-01-08 07:35:00,0.68556,0.68595,0.68542,0.68591,385199998.0
2007-01-08 07:40:00,0.68592,0.68612,0.68578,0.6859,505200002.0
2007-01-08 07:45:00,0.6859,0.68606,0.68561,0.68561,368500001.0
2007-01-08 07:50:00,0.68549,0.68593,0.68549,0.68586,536600001.0
2007-01-08 07:55:00,0.68587,0.68587,0.6856,0.6856,347000001.0
2007-01-08 08:00:00,0.68544,0.68577,0.68544,0.68567,390600000.0
2007-01-08 08:05:00,0.68565,0.68565,0.68528,0.68541,503799997.0
2007-01-08 08:10:00,0.68547,0.68555,0.68527,0.6853,362999997.0
2007-01-08 08:15:00,0.68525,0.68575,0.68525,0.68565,388000000.0
2007-01-08 08:20:00,0.68582,0.68588,0.6857,0.6858,354900001.0
2007-01-08 08:25:00,0.68577,0.68596,0.68555,0.68581,239699999.0
2007-01-08 08:30:00,0.6859,0.68631,0.68579,0.68609,328299997.0
2007-01-08 08:35:00,0.68605,0.68625,0.68595,0.68622,300899997.0
2007-01-08 08:40:00,0.68618,0.68626,0.68568,0.68585,319000001.0
2007-01-08 08:45:00,0.68591,0.68591,0.68511,0.68516,305499999.0
2007-01-08 08:50:00,0.68532,0.68554,0.68525,0.68551,387700000.0
2007-01-08 08:55:00,0.68561,0.68588,0.68542,0.68588,398100000.0
2007-01-08 09:00:00,0.68581,0.68605,0.68506,0.6854,350500002.0
2007-01-08 09:05:00,0.68533,0.68538,0.68509,0.68512,473899997.0
2007-01-08 09:10:00,0.68514,0.68582,0.68504,0.68573,361199999.0
2007-01-08 09:15:00,0.6857,0.68595,0.68549,0.68595,424099999.0
2007-01-08 09:20:00,0.68589,0.68622,0.68556,0.68583,449000003.0
2007-01-08 09:25:00,0.68578,0.68578,0.68529,0.68546,448800002.0
2007-01-08 09:30:00,0.68528,0.6853,0.68485,0.68491,461700004.0
2007-01-08 09:35:00,0.68499,0.68527,0.68482,0.68493,551999999.0
2007-01-08 09:40:00,0.6849,0.68515,0.68487,0.68509,402099997.0
2007-01-08 09:45:00,0.68504,0.68573,0.68504,0.68572,188100000.0
2007-01-08 09:50:00,0.68573,0.68573,0.68541,0.68554,340499999.0
2007-01-08 09:55:00,0.68544,0.68561,0.68506,0.68512,317199994.0
2007-01-08 10:00:00,0.68499,0.68578,0.68466,0.68578,369000000.0
2007-01-08 10:05:00,0.68578,0.68593,0.68511,0.68515,477899996.0
2007-01-08 10:10:00,0.68505,0.68548,0.68505,0.6852,333899999.0
2007-01-08 10:15:00,0.68521,0.68556,0.6851,0.68556,448700001.0
2007-01-08 10:20:00,0.68546,0.68592,0.68546,0.68592,524899997.0
2007-01-08 10:25:00,0.68587,0.68591,0.68558,0.68575,447099997.0
2007-01-08 10:30:00,0.68573,0.68592,0.68553,0.68587,474300002.0
2007-01-08 10:35:00,0.68587,0.6861,0.68536,0.68537,513800001.0
2007-01-08 10:40:00,0.68543,0.68543,0.68514,0.68524,574800001.0
2007-01-08 10:45:00,0.68525,0.68571,0.68512,0.68559,550499999.0
2007-01-08 10:50:00,0.68569,0.6862,0.68538,0.6862,278900000.0
2007-01-08 10:55:00,0.68622,0.68627,0.68548,0.68565,431400003.0
2007-01-08 11:00:00,0.68565,0.68607,0.68548,0.68592,509500000.0
2007-01-08 11:05:00,0.6861,0.68624,0.68564,0.68609,363299999.0
2007-01-08 11:10:00,0.68601,0.68601,0.68541,0.68554,516499994.0
2007-01-08 11:15:00,0.68561,0.68568,0.68532,0.68542,534100001.0
2007-01-08 11:20:00,0.68529,0.68583,0.68527,0.6857,536099997.0
2007-01-08 11:25:00,0.6856,0.68566,0.68524,0.6855,434199998.0
2007-01-08 11:30:00,0.68546,0.68552,0.68494,0.68502,563600001.0
2007-01-08 11:35:00,0.68501,0.68509,0.68468,0.685,537799998.0
2007-01-08 11:40:00,0.68499,0.68521,0.68492,0.6851,460300000.0
2007-01-08 11:45:00,0.6851,0.68521,0.68456,0.68475,479500003.0
2007-01-08 11:50:00,0.6848,0.68484,0.68445,0.68463,453100002.0
2007-01-08 11:55:00,0.68464,0.68469,0.68423,0.68441,445699999.0
2007-01-08 12:00:00,0.68447,0.68461,0.6842,0.68455,474400001.0
2007-01-08 12:05:00,0.68455,0.68472,0.68448,0.6845,501700002.0
2007-01-08 12:10:00,0.6844,0.68487,0.68433,0.68478,373300000.0
2007-01-08 12:15:00,0.68477,0.68502,0.68465,0.68501,493999997.0
2007-01-08 12:20:00,0.68506,0.6851,0.68481,0.68483,399300000.0
2007-01-08 12:25:00,0.68487,0.68487,0.68439,0.68453,300299998.0
2007-01-08 12:30:00,0.68451,0.68478,0.68422,0.68461,518500001.0
2007-01-08 12:35:00,0.68459,0.6848,0.68443,0.6848,471699996.0
2007-01-08 12:40:00,0.68475,0.68499,0.68459,0.68479,344999996.0
2007-01-08 12:45:00,0.68476,0.68484,0.68456,0.68466,511100006.0
2007-01-08 12:50:00,0.6846,0.68495,0.68443,0.6847,571599997.0
2007-01-08 12:55:00,0.68462,0.68478,0.68423,0.68467,514600002.0
2007-01-08 13:00:00,0.68475,0.68479,0.68395,0.68416,504200006.0
2007-01-08 13:05:00,0.68416,0.68452,0.68405,0.68438,380699999.0
2007-01-08 13:10:00,0.68446,0.68519,0.68435,0.68473,386400001.0
2007-01-08 13:15:00,0.68491,0.68526,0.68467,0.68513,513099994.0
2007-01-08 13:20:00,0.68505,0.68543,0.685,0.68519,676699997.0
2007-01-08 13:25:00,0.68558,0.68636,0.68558,0.6862,518999998.0
2007-01-08 13:30:00,0.68616,0.68628,0.68565,0.686,371600001.0
2007-01-08 13:35:00,0.68608,0.68612,0.68575,0.68605,469799999.0
2007-01-08 13:40:00,0.68607,0.68611,0.68499,0.68519,437000001.0
2007-01-08 13:45:00,0.68515,0.68532,0.685,0.68503,403299999.0
2007-01-08 13:50:00,0.68493,0.68493,0.68445,0.6845,475099998.0
2007-01-08 13:55:00,0.68438,0.68458,0.68425,0.68435,427300000.0
2007-01-08 14:00:00,0.6844,0.68477,0.68426,0.68471,443900003.0
2007-01-08 14:05:00,0.6847,0.68528,0.68467,0.6849,575200004.0
2007-01-08 14:10:00,0.68488,0.68504,0.68463,0.68483,437300006.0
2007-01-08 14:15:00,0.68493,0.68529,0.6848,0.68525,509399998.0
2007-01-08 14:20:00,0.68519,0.68551,0.68518,0.68541,350099999.0
2007-01-08 14:25:00,0.68547,0.68582,0.68541,0.6856,388600001.0
2007-01-08 14:30:00,0.68565,0.68579,0.68539,0.68557,390100001.0
2007-01-08 14:35:00,0.68554,0.68565,0.6854,0.68562,417899996.0
2007-01-08 14:40:00,0.6857,0.686,0.68562,0.686,359300000.0
2007-01-08 14:45:00,0.68587,0.68599,0.68571,0.6859,402299998.0
2007-01-08 14:50:00,0.68583,0.68595,0.68558,0.68593,449699997.0
2007-01-08 14:55:00,0.68582,0.68588,0.68552,0.6857,441099999.0
2007-01-08 15:00:00,0.68569,0.68594,0.68559,0.68588,443300000.0
2007-01-08 15:05:00,0.68579,0.68592,0.68546,0.68556,534300002.0
2007-01-08 15:10:00,0.68557,0.68567,0.68523,0.68527,406199998.0
2007-01-08 15:15:00,0.68547,0.68578,0.68536,0.68545,532200002.0
2007-01-08 15:20:00,0.68544,0.68544,0.68496,0.68517,420099999.0
2007-01-08 15:25:00,0.6852,0.68571,0.68496,0.68551,451799997.0
2007-01-08 15:30:00,0.6855,0.68562,0.685,0.6852,443299994.0
2007-01-08 15:35:00,0.68518,0.68535,0.68507,0.68522,435499997.0
2007-01-08 15:40:00,0.68525,0.6853,0.68505,0.6852,350599999.0
2007-01-08 15:45:00,0.68517,0.68565,0.68509,0.6855,376299996.0
2007-01-08 15:50:00,0.68546,0.68546,0.68504,0.68517,412399998.0
2007-01-08 15:55:00,0.68515,0.68534,0.68498,0.68527,446900003.0
2007-01-08 16:00:00,0.68511,0.68529,0.68469,0.68529,329700002.0
2007-01-08 16:05:00,0.68529,0.68546,0.68482,0.68546,610799993.0
2007-01-08 16:10:00,0.68537,0.68633,0.68523,0.68622,408500003.0
2007-01-08 16:15:00,0.68626,0.68675,0.6862,0.68662,564800001.0
2007-01-08 16:20:00,0.68671,0.68711,0.68662,0.68696,499600006.0
2007-01-08 16:25:00,0.68694,0.68739,0.68692,0.68707,479600001.0
2007-01-08 16:30:00,0.687,0.68724,0.68683,0.68713,480100002.0
2007-01-08 16:35:00,0.68721,0.68724,0.68685,0.68707,401000000.0
2007-01-08 16:40:00,0.68705,0.6873,0.68696,0.68705,316300001.0
2007-01-08 16:45:00,0.68715,0.68733,0.68691,0.68731,511899998.0
2007-01-08 16:50:00,0.68725,0.68743,0.68711,0.68735,367299996.0
2007-01-08 16:55:00,0.68735,0.68799,0.68729,0.68799,582199997.0
2007-01-08 17:00:00,0.68791,0.68849,0.68769,0.68846,538000001.0
2007-01-08 17:05:00,0.68844,0.68851,0.68803,0.68826,403899999.0
2007-01-08 17:10:00,0.6883,0.68833,0.68789,0.68819,526599999.0
2007-01-08 17:15:00,0.68825,0.68831,0.68787,0.68798,374200002.0
2007-01-08 17:20:00,0.68818,0.68839,0.68791,0.68817,421599998.0
2007-01-08 17:25:00,0.68813,0.68847,0.68786,0.68791,433999998.0
2007-01-08 17:30:00,0.68815,0.68819,0.68763,0.68775,351800000.0
2007-01-08 17:35:00,0.68776,0.68812,0.68769,0.68795,364299997.0
2007-01-08 17:40:00,0.68777,0.68777,0.68738,0.68747,374700000.0
2007-01-08 17:45:00,0.68753,0.68795,0.68748,0.68775,248599996.0
2007-01-08 17:50:00,0.68765,0.68805,0.68763,0.68805,393400003.0
2007-01-08 17:55:00,0.68798,0.68802,0.68776,0.68792,445299999.0
2007-01-08 18:00:00,0.68784,0.68791,0.68749,0.68778,654999998.0
2007-01-08 18:05:00,0.68778,0.68789,0.68747,0.68777,880799996.0
2007-01-08 18:10:00,0.68775,0.68794,0.68751,0.6878,432799995.0
2007-01-08 18:15:00,0.6877,0.68834,0.6877,0.6881,1206500002.0
2007-01-08 18:20:00,0.68791,0.68791,0.68704,0.68722,1027999993.0
2007-01-08 18:25:00,0.68727,0.68758,0.6872,0.68743,985700000.0
2007-01-08 18:30:00,0.6874,0.68751,0.68727,0.68749,766700003.0
2007-01-08 18:35:00,0.68751,0.6876,0.68729,0.68755,828100001.0
2007-01-08 18:40:00,0.6875,0.6875,0.68698,0.68723,1363800000.0
2007-01-08 18:45:00,0.68726,0.6878,0.68698,0.68757,1028999996.0
2007-01-08 18:50:00,0.68751,0.68771,0.68728,0.68756,535499998.0
2007-01-08 18:55:00,0.68761,0.68772,0.68747,0.68765,540499999.0
2007-01-08 19:00:00,0.68767,0.68856,0.68764,0.68832,612799998.0
2007-01-08 19:05:00,0.68825,0.68859,0.68816,0.68859,777899997.0
2007-01-08 19:10:00,0.6885,0.68851,0.68782,0.6884,442199999.0
2007-01-08 19:15:00,0.6885,0.68855,0.68819,0.68855,342500001.0
2007-01-08 19:20:00,0.68863,0.68866,0.68805,0.68814,504000000.0
2007-01-08 19:25:00,0.68813,0.68848,0.68745,0.68753,663700001.0
2007-01-08 19:30:00,0.68761,0.68772,0.68736,0.68772,454399997.0
2007-01-08 19:35:00,0.68773,0.68826,0.6876,0.6882,759100005.0
2007-01-08 19:40:00,0.68827,0.68848,0.68808,0.68832,459499997.0
2007-01-08 19:45:00,0.68841,0.68855,0.68808,0.68808,405300002.0
2007-01-08 19:50:00,0.68822,0.6883,0.68813,0.68825,640400000.0
2007-01-08 19:55:00,0.68815,0.6883,0.68809,0.68821,960200000.0
2007-01-08 20:00:00,0.68827,0.68853,0.6882,0.68834,717799994.0
2007-01-08 20:05:00,0.68837,0.68845,0.68809,0.68825,713000003.0
2007-01-08 20:10:00,0.68817,0.68845,0.68806,0.68837,603799999.0
2007-01-08 20:15:00,0.6883,0.68845,0.68818,0.68818,871199996.0
2007-01-08 20:20:00,0.68817,0.68833,0.68789,0.68823,547299998.0
2007-01-08 20:25:00,0.68824,0.68825,0.68794,0.68797,676400004.0
2007-01-08 20:30:00,0.68793,0.68806,0.68778,0.68802,765299999.0
2007-01-08 20:35:00,0.68802,0.6881,0.68782,0.68787,620299998.0
2007-01-08 20:40:00,0.68787,0.68796,0.6877,0.68782,760199996.0
2007-01-08 20:45:00,0.68787,0.68821,0.68775,0.68818,342900000.0
2007-01-08 20:50:00,0.6882,0.68848,0.68813,0.68845,793499999.0
2007-01-08 20:55:00,0.68847,0.68875,0.68817,0.6882,618000002.0
2007-01-08 21:00:00,0.68812,0.68835,0.68787,0.68815,658499997.0
2007-01-08 21:05:00,0.68823,0.68823,0.68756,0.68785,611099997.0
2007-01-08 21:10:00,0.68777,0.68802,0.68774,0.6879,543399996.0
2007-01-08 21:15:00,0.68792,0.68805,0.68777,0.688,766899998.0
2007-01-08 21:20:00,0.68791,0.68808,0.68769,0.68798,610799999.0
2007-01-08 21:25:00,0.688,0.68819,0.68786,0.68803,667599999.0
2007-01-08 21:30:00,0.6881,0.68831,0.68794,0.68813,530600000.0
2007-01-08 21:35:00,0.6881,0.68849,0.68796,0.68814,727400000.0
2007-01-08 21:40:00,0.68819,0.68848,0.6881,0.68815,584300004.0
2007-01-08 21:45:00,0.68829,0.68831,0.68792,0.68806,441300000.0
2007-01-08 21:50:00,0.68816,0.68824,0.68795,0.688,454999998.0
2007-01-08 21:55:00,0.688,0.68811,0.68776,0.6879,520099998.0
2007-01-08 22:00:00,0.68775,0.68801,0.68763,0.68788,491700005.0
2007-01-08 22:05:00,0.68785,0.68821,0.68768,0.68821,608999998.0
2007-01-08 22:10:00,0.68816,0.68843,0.68795,0.6884,481999998.0
2007-01-08 22:15:00,0.68842,0.68845,0.68815,0.68821,422399998.0
2007-01-08 22:20:00,0.68829,0.68846,0.68822,0.68843,515799999.0
2007-01-08 22:25:00,0.68834,0.6885,0.68823,0.6883,394500002.0
2007-01-08 22:30:00,0.68833,0.6887,0.68771,0.688,442399997.0
2007-01-08 22:35:00,0.68802,0.68826,0.68768,0.68817,565800000.0
2007-01-08 22:40:00,0.68828,0.6884,0.68803,0.68822,564500001.0
2007-01-08 22:45:00,0.6883,0.68852,0.6881,0.68838,582299998.0
2007-01-08 22:50:00,0.68826,0.68837,0.68793,0.68825,638800000.0
2007-01-08 22:55:00,0.68825,0.68848,0.68801,0.68801,612100000.0
2007-01-08 23:00:00,0.68802,0.68826,0.688,0.68805,269499999.0
2007-01-08 23:05:00,0.6881,0.68852,0.68808,0.68852,382300000.0
2007-01-08 23:10:00,0.68845,0.68873,0.68844,0.6886,413599998.0
2007-01-08 23:15:00,0.68858,0.68865,0.68845,0.68854,259999999.0
2007-01-08 23:20:00,0.68853,0.68855,0.68837,0.68848,324400000.0
2007-01-08 23:25:00,0.68841,0.68843,0.68825,0.68839,494599999.0
2007-01-08 23:30:00,0.68831,0.68857,0.68828,0.68842,374499998.0
2007-01-08 23:35:00,0.68848,0.68865,0.68839,0.68848,377100000.0
2007-01-08 23:40:00,0.6886,0.68863,0.68842,0.68842,137400000.0
2007-01-08 23:45:00,0.68853,0.68875,0.68843,0.68861,451899999.0
2007-01-08 23:50:00,0.68868,0.68893,0.68852,0.68868,393500001.0
2007-01-08 23:55:00,0.6887,0.68892,0.68862,0.68875,433500001.0
2007-01-09 00:00:00,0.6889,0.68896,0.68862,0.68877,351399996.0
2007-01-09 00:05:00,0.68866,0.68875,0.68855,0.68865,366099999.0
2007-01-09 00:10:00,0.68851,0.68899,0.68851,0.68887,457600000.0
2007-01-09 00:15:00,0.68887,0.68901,0.68872,0.68893,402599999.0
2007-01-09 00:20:00,0.6889,0.68905,0.68881,0.68901,276200001.0
2007-01-09 00:25:00,0.68905,0.68971,0.689,0.68965,434699999.0
2007-01-09 00:30:00,0.6898,0.6898,0.6894,0.68953,423500000.0
2007-01-09 00:35:00,0.68946,0.68951,0.68917,0.68933,468999999.0
2007-01-09 00:40:00,0.68931,0.68946,0.68913,0.68935,305900001.0
2007-01-09 00:45:00,0.68936,0.68981,0.68936,0.6897,341900001.0
2007-01-09 00:50:00,0.68964,0.68973,0.68933,0.68965,392299995.0
2007-01-09 00:55:00,0.68967,0.68987,0.68965,0.6898,381800001.0
2007-01-09 01:00:00,0.68982,0.68986,0.68946,0.68968,256100002.0
2007-01-09 01:05:00,0.68961,0.68964,0.68935,0.68943,389899998.0
2007-01-09 01:10:00,0.68938,0.68953,0.68925,0.68937,333399999.0
2007-01-09 01:15:00,0.68945,0.68963,0.68908,0.68963,528900001.0
2007-01-09 01:20:00,0.68963,0.68977,0.68951,0.68977,379100001.0
2007-01-09 01:25:00,0.68968,0.68983,0.68957,0.6896,314599998.0
2007-01-09 01:30:00,0.68964,0.69001,0.68964,0.68994,401899998.0
2007-01-09 01:35:00,0.68998,0.69074,0.68975,0.6907,371799999.0
2007-01-09 01:40:00,0.69086,0.69113,0.69064,0.69113,338799999.0
2007-01-09 01:45:00,0.69109,0.69118,0.69081,0.69098,513599999.0
2007-01-09 01:50:00,0.69104,0.69125,0.69088,0.69125,498899996.0
2007-01-09 01:55:00,0.69119,0.69119,0.69085,0.6909,391699999.0
2007-01-09 02:00:00,0.69087,0.69129,0.69073,0.69127,427500001.0
2007-01-09 02:05:00,0.69128,0.69178,0.69123,0.69133,525399999.0
2007-01-09 02:10:00,0.69137,0.69186,0.69121,0.69161,335300000.0
2007-01-09 02:15:00,0.69164,0.69179,0.69144,0.69164,401899999.0
2007-01-09 02:20:00,0.69182,0.69249,0.69181,0.6919,449200000.0
2007-01-09 02:25:00,0.69194,0.69215,0.69168,0.69185,425899998.0
2007-01-09 02:30:00,0.69198,0.69215,0.69167,0.69214,411600000.0
2007-01-09 02:35:00,0.69212,0.69245,0.69209,0.69233,439599999.0
2007-01-09 02:40:00,0.69231,0.69251,0.69187,0.69189,423999995.0
2007-01-09 02:45:00,0.69197,0.69228,0.69188,0.69222,521600001.0
2007-01-09 02:50:00,0.69224,0.69249,0.69208,0.69234,472799998.0
2007-01-09 02:55:00,0.69233,0.69251,0.69205,0.69241,506599996.0
2007-01-09 03:00:00,0.69223,0.69242,0.69211,0.69237,418100001.0
2007-01-09 03:05:00,0.69236,0.69282,0.6923,0.69249,533199994.0
2007-01-09 03:10:00,0.69246,0.69265,0.69238,0.6924,272700000.0
2007-01-09 03:15:00,0.69227,0.69244,0.69215,0.69223,339600000.0
2007-01-09 03:20:00,0.69226,0.69239,0.69214,0.69235,373200000.0
2007-01-09 03:25:00,0.69223,0.69271,0.69212,0.69271,326200001.0
2007-01-09 03:30:00,0.69273,0.69273,0.69237,0.69246,467199996.0
2007-01-09 03:35:00,0.69248,0.69263,0.69232,0.69251,389299999.0
2007-01-09 03:40:00,0.69245,0.69265,0.69236,0.69254,378200002.0
2007-01-09 03:45:00,0.6926,0.6927,0.69216,0.69219,470399997.0
2007-01-09 03:50:00,0.69213,0.69213,0.69181,0.69211,379699997.0
2007-01-09 03:55:00,0.69197,0.69205,0.69177,0.69197,350899997.0
2007-01-09 04:00:00,0.69188,0.69206,0.69179,0.692,394100001.0
2007-01-09 04:05:00,0.69194,0.69242,0.69194,0.69228,451499996.0
2007-01-09 04:10:00,0.69214,0.69225,0.692,0.692,540400001.0
2007-01-09 04:15:00,0.6921,0.6922,0.69184,0.69205,371699998.0
2007-01-09 04:20:00,0.69212,0.6922,0.69195,0.69195,523200004.0
2007-01-09 04:25:00,0.69207,0.69207,0.69179,0.69191,326699999.0
2007-01-09 04:30:00,0.69189,0.69203,0.69179,0.69194,383899996.0
2007-01-09 04:35:00,0.69185,0.692,0.69172,0.69195,389500001.0
2007-01-09 04:40:00,0.69195,0.69202,0.69178,0.69194,355100000.0
2007-01-09 04:45:00,0.69198,0.69206,0.69179,0.69197,543500000.0
2007-01-09 04:50:00,0.69203,0.69203,0.69185,0.692,291399999.0
2007-01-09 04:55:00,0.69202,0.69214,0.69164,0.69201,485399999.0
2007-01-09 05:00:00,0.69204,0.69204,0.69174,0.692,515300005.0
2007-01-09 05:05:00,0.692,0.69223,0.69195,0.69209,427600001.0
2007-01-09 05:10:00,0.69204,0.69239,0.69204,0.69236,384000003.0
2007-01-09 05:15:00,0.69228,0.69237,0.69215,0.69237,533100003.0
2007-01-09 05:20:00,0.69226,0.69251,0.69203,0.69231,374799999.0
2007-01-09 05:25:00,0.6922,0.69259,0.6922,0.69259,512700000.0
2007-01-09 05:30:00,0.69252,0.69253,0.6923,0.69243,432600001.0
2007-01-09 05:35:00,0.69243,0.69257,0.69225,0.69248,389099998.0
2007-01-09 05:40:00,0.69252,0.69263,0.69239,0.69242,401900001.0
2007-01-09 05:45:00,0.69248,0.69272,0.69229,0.69266,351900001.0
2007-01-09 05:50:00,0.6926,0.69275,0.692,0.692,430899997.0
2007-01-09 05:55:00,0.69227,0.69238,0.69208,0.69234,307999997.0
2007-01-09 06:00:00,0.69224,0.69237,0.69204,0.69208,422199997.0
2007-01-09 06:05:00,0.69218,0.69237,0.692,0.69215,440500003.0
2007-01-09 06:10:00,0.69213,0.69238,0.69205,0.69225,217800000.0
2007-01-09 06:15:00,0.69224,0.69237,0.69199,0.69215,364000001.0
2007-01-09 06:20:00,0.69216,0.69223,0.69195,0.6921,295299998.0
2007-01-09 06:25:00,0.6922,0.69232,0.69183,0.692,524000000.0
2007-01-09 06:30:00,0.69215,0.69217,0.69164,0.69179,395099997.0
2007-01-09 06:35:00,0.69204,0.69227,0.6918,0.69224,385299999.0
2007-01-09 06:40:00,0.69217,0.69226,0.69205,0.6922,416999997.0
2007-01-09 06:45:00,0.69217,0.69225,0.69199,0.69213,456699999.0
2007-01-09 06:50:00,0.69206,0.69223,0.69179,0.6922,505900000.0
2007-01-09 06:55:00,0.69218,0.69253,0.69203,0.69238,463700000.0
2007-01-09 07:00:00,0.69229,0.69241,0.6921,0.69225,307999999.0
2007-01-09 07:05:00,0.6922,0.69234,0.69186,0.69186,350900001.0
2007-01-09 07:10:00,0.69173,0.69189,0.69137,0.69189,388499999.0
2007-01-09 07:15:00,0.69185,0.69193,0.69172,0.69172,284200001.0
2007-01-09 07:20:00,0.69175,0.69195,0.69154,0.69165,398399999.0
2007-01-09 07:25:00,0.6917,0.69183,0.69161,0.69163,378500001.0
2007-01-09 07:30:00,0.69165,0.69185,0.69145,0.6918,374399997.0
2007-01-09 07:35:00,0.69173,0.69192,0.69167,0.69183,465599999.0
2007-01-09 07:40:00,0.6918,0.6919,0.69164,0.69177,387100001.0
2007-01-09 07:45:00,0.6918,0.69196,0.69156,0.69189,532099999.0
2007-01-09 07:50:00,0.69185,0.69186,0.69153,0.69167,490799997.0
2007-01-09 07:55:00,0.69166,0.69173,0.69149,0.69173,368700001.0
2007-01-09 08:00:00,0.69162,0.69183,0.69131,0.69162,445399998.0
2007-01-09 08:05:00,0.69172,0.69192,0.69159,0.69183,526599995.0
2007-01-09 08:10:00,0.69193,0.69206,0.69177,0.69189,347399997.0
2007-01-09 08:15:00,0.69194,0.69211,0.69189,0.69198,318399999.0
2007-01-09 08:20:00,0.69202,0.69212,0.69185,0.69204,474799997.0
2007-01-09 08:25:00,0.69199,0.69217,0.69179,0.69188,396799997.0
2007-01-09 08:30:00,0.69195,0.69202,0.69175,0.692,477099998.0
2007-01-09 08:35:00,0.69186,0.69191,0.69156,0.69181,296800002.0
2007-01-09 08:40:00,0.6919,0.6919,0.69148,0.69163,494900000.0
2007-01-09 08:45:00,0.69154,0.69169,0.69108,0.69108,392899998.0
2007-01-09 08:50:00,0.69113,0.69138,0.69109,0.6911,379099999.0
2007-01-09 08:55:00,0.69126,0.6913,0.69073,0.69119,459299996.0
2007-01-09 09:00:00,0.69127,0.69133,0.69098,0.69113,379000001.0
2007-01-09 09:05:00,0.69107,0.69163,0.69107,0.69162,369499999.0
2007-01-09 09:10:00,0.69174,0.69205,0.69165,0.69186,375000001.0
2007-01-09 09:15:00,0.69185,0.69202,0.69161,0.69193,556000000.0
2007-01-09 09:20:00,0.69202,0.69209,0.69159,0.6918,457099995.0
2007-01-09 09:25:00,0.6917,0.69201,0.69157,0.6917,398600002.0
2007-01-09 09:30:00,0.69174,0.69221,0.69174,0.69215,324400001.0
2007-01-09 09:35:00,0.69219,0.69264,0.69207,0.6926,415700000.0
2007-01-09 09:40:00,0.69258,0.69311,0.69258,0.6928,449300000.0
2007-01-09 09:45:00,0.69276,0.69337,0.69276,0.69327,375399999.0
2007-01-09 09:50:00,0.69313,0.69329,0.69304,0.69319,361100000.0
2007-01-09 09:55:00,0.69325,0.69355,0.69321,0.6933,446400002.0
2007-01-09 10:00:00,0.6932,0.69328,0.69297,0.69309,383800001.0
2007-01-09 10:05:00,0.69306,0.69312,0.69267,0.69274,472700001.0
2007-01-09 10:10:00,0.69272,0.69302,0.6925,0.69277,372200000.0
2007-01-09 10:15:00,0.69276,0.69283,0.69254,0.69278,466599999.0
2007-01-09 10:20:00,0.69275,0.69303,0.69258,0.69295,435500000.0
2007-01-09 10:25:00,0.69293,0.693,0.69263,0.69288,544099997.0
2007-01-09 10:30:00,0.69292,0.69292,0.69268,0.69275,488700003.0
2007-01-09 10:35:00,0.69265,0.69312,0.69257,0.6929,377399994.0
2007-01-09 10:40:00,0.69304,0.69312,0.69285,0.69293,448999998.0
2007-01-09 10:45:00,0.69295,0.693,0.69269,0.69269,524399996.0
2007-01-09 10:50:00,0.69268,0.69285,0.69234,0.69251,442200000.0
2007-01-09 10:55:00,0.69254,0.69285,0.69246,0.69274,405099993.0
2007-01-09 11:00:00,0.69276,0.69288,0.69243,0.6926,576100000.0
2007-01-09 11:05:00,0.69272,0.6931,0.69271,0.69302,420099998.0
2007-01-09 11:10:00,0.693,0.69346,0.6928,0.69331,543300001.0
2007-01-09 11:15:00,0.69333,0.69347,0.69307,0.69335,512799997.0
2007-01-09 11:20:00,0.69327,0.69342,0.69319,0.69333,406099998.0
2007-01-09 11:25:00,0.69329,0.6936,0.69319,0.69327,446199997.0
2007-01-09 11:30:00,0.6933,0.69337,0.69284,0.69285,425800001.0
2007-01-09 11:35:00,0.693,0.69307,0.69277,0.69285,532500005.0
2007-01-09 11:40:00,0.69275,0.69298,0.69265,0.6928,361700000.0
2007-01-09 11:45:00,0.69278,0.69299,0.69232,0.69257,495500000.0
2007-01-09 11:50:00,0.69258,0.6926,0.69233,0.69249,439199999.0
2007-01-09 11:55:00,0.69236,0.69254,0.69227,0.69227,452499996.0
2007-01-09 12:00:00,0.69223,0.6923,0.69183,0.69201,466999996.0
2007-01-09 12:05:00,0.69192,0.69209,0.69178,0.69188,414400002.0
2007-01-09 12:10:00,0.69182,0.69211,0.69173,0.69195,352900000.0
2007-01-09 12:15:00,0.69202,0.69214,0.69182,0.69184,428600004.0
2007-01-09 12:20:00,0.69179,0.6919,0.69152,0.6917,505699999.0
2007-01-09 12:25:00,0.69168,0.69185,0.69131,0.69155,486499999.0
2007-01-09 12:30:00,0.69153,0.69168,0.69083,0.69102,433600000.0
2007-01-09 12:35:00,0.69098,0.69123,0.69081,0.69122,403699999.0
2007-01-09 12:40:00,0.69117,0.69137,0.69092,0.69129,433500000.0
2007-01-09 12:45:00,0.69147,0.69147,0.69115,0.69131,488500002.0
2007-01-09 12:50:00,0.69133,0.69157,0.69113,0.69142,506400004.0
2007-01-09 12:55:00,0.69146,0.69166,0.69115,0.69115,395300002.0
2007-01-09 13:00:00,0.69122,0.69155,0.69107,0.69155,584199998.0
2007-01-09 13:05:00,0.6916,0.69183,0.69136,0.69142,508400002.0
2007-01-09 13:10:00,0.69147,0.69151,0.69116,0.69137,482599998.0
2007-01-09 13:15:00,0.6914,0.69147,0.69121,0.6913,420500000.0
2007-01-09 13:20:00,0.69114,0.69152,0.69113,0.69137,448699999.0
2007-01-09 13:25:00,0.69154,0.69166,0.69119,0.69153,566399998.0
2007-01-09 13:30:00,0.69149,0.69176,0.69149,0.69152,467700000.0
2007-01-09 13:35:00,0.69156,0.69207,0.69138,0.69198,541800002.0
2007-01-09 13:40:00,0.69193,0.69203,0.69152,0.69162,673800000.0
2007-01-09 13:45:00,0.69165,0.69209,0.69163,0.69184,373900002.0
2007-01-09 13:50:00,0.69188,0.69205,0.6916,0.69186,412799999.0
2007-01-09 13:55:00,0.69198,0.6921,0.69185,0.69189,354299996.0
2007-01-09 14:00:00,0.6919,0.69198,0.69162,0.69185,452499996.0
2007-01-09 14:05:00,0.6916,0.69175,0.69128,0.69133,435500001.0
2007-01-09 14:10:00,0.69134,0.69154,0.69127,0.69153,374299998.0
2007-01-09 14:15:00,0.69162,0.69166,0.69143,0.69155,465399998.0
2007-01-09 14:20:00,0.69145,0.69156,0.69115,0.69115,367700003.0
2007-01-09 14:25:00,0.6912,0.69146,0.69112,0.69122,422300001.0
2007-01-09 14:30:00,0.69127,0.69141,0.69104,0.69121,448099999.0
2007-01-09 14:35:00,0.69113,0.69132,0.69098,0.69112,295999998.0
2007-01-09 14:40:00,0.69116,0.6913,0.69088,0.6913,453200002.0
2007-01-09 14:45:00,0.69121,0.69135,0.69106,0.6912,513399996.0
2007-01-09 14:50:00,0.69149,0.69181,0.69131,0.69147,407599999.0
2007-01-09 14:55:00,0.69146,0.69158,0.69136,0.69146,288099999.0
2007-01-09 15:00:00,0.6915,0.69171,0.69136,0.6916,411599998.0
2007-01-09 15:05:00,0.69159,0.69204,0.69153,0.69196,494400002.0
2007-01-09 15:10:00,0.69202,0.69221,0.6919,0.69218,462200003.0
2007-01-09 15:15:00,0.69209,0.69226,0.69185,0.69203,461299997.0
2007-01-09 15:20:00,0.69202,0.69203,0.69177,0.69194,475799999.0
2007-01-09 15:25:00,0.69198,0.69234,0.69192,0.69227,425300001.0
2007-01-09 15:30:00,0.69239,0.69243,0.69165,0.69196,418200003.0
2007-01-09 15:35:00,0.69198,0.69287,0.69196,0.69286,416700002.0
2007-01-09 15:40:00,0.69275,0.69283,0.69205,0.69207,432299998.0
2007-01-09 15:45:00,0.69211,0.69234,0.69197,0.69233,299800000.0
2007-01-09 15:50:00,0.69229,0.69229,0.69177,0.69177,383500002.0
2007-01-09 15:55:00,0.69168,0.6919,0.69136,0.69158,396199996.0
2007-01-09 16:00:00,0.6914,0.69142,0.691,0.69122,481699999.0
2007-01-09 16:05:00,0.69128,0.69128,0.69085,0.69117,544799997.0
2007-01-09 16:10:00,0.69102,0.69133,0.69077,0.6912,489599999.0
2007-01-09 16:15:00,0.69112,0.69135,0.69101,0.6912,542299998.0
2007-01-09 16:20:00,0.69126,0.69135,0.69087,0.69098,401199997.0
2007-01-09 16:25:00,0.69097,0.69182,0.69097,0.69155,335500001.0
2007-01-09 16:30:00,0.69149,0.69177,0.69121,0.69128,484300001.0
2007-01-09 16:35:00,0.69131,0.69163,0.69124,0.6916,452699996.0
2007-01-09 16:40:00,0.69154,0.69166,0.69137,0.69153,344400002.0
2007-01-09 16:45:00,0.69169,0.69177,0.69109,0.69118,450700000.0
2007-01-09 16:50:00,0.69116,0.69129,0.69079,0.69094,422199999.0
2007-01-09 16:55:00,0.69092,0.69108,0.69076,0.69101,535700001.0
2007-01-09 17:00:00,0.69098,0.69116,0.69083,0.69116,423500000.0
2007-01-09 17:05:00,0.69113,0.69162,0.69102,0.69146,611099998.0
2007-01-09 17:10:00,0.6914,0.6914,0.69097,0.6913,443400002.0
2007-01-09 17:15:00,0.69131,0.69144,0.69115,0.69126,444700002.0
2007-01-09 17:20:00,0.69141,0.69151,0.6913,0.69145,334099998.0
2007-01-09 17:25:00,0.6914,0.69157,0.69116,0.69157,475599999.0
2007-01-09 17:30:00,0.6917,0.692,0.69166,0.69183,523200000.0
2007-01-09 17:35:00,0.69166,0.69192,0.69138,0.69166,505199997.0
2007-01-09 17:40:00,0.69155,0.6917,0.69123,0.69148,345799999.0
2007-01-09 17:45:00,0.69152,0.69178,0.69124,0.69155,402400003.0
2007-01-09 17:50:00,0.69146,0.69164,0.69099,0.69109,402900000.0
2007-01-09 17:55:00,0.69108,0.69122,0.69089,0.69103,530399995.0
2007-01-09 18:00:00,0.69095,0.69155,0.6909,0.69122,709299998.0
2007-01-09 18:05:00,0.69126,0.69138,0.69085,0.69126,1098899997.0
2007-01-09 18:10:00,0.69127,0.6913,0.69105,0.69111,503000000.0
2007-01-09 18:15:00,0.69106,0.69132,0.69104,0.69113,1366899998.0
2007-01-09 18:20:00,0.69115,0.69135,0.69105,0.69121,916999995.0
2007-01-09 18:25:00,0.69116,0.69136,0.6909,0.69107,1100500001.0
2007-01-09 18:30:00,0.69104,0.69127,0.69098,0.69124,642500002.0
2007-01-09 18:35:00,0.69137,0.69149,0.69102,0.6912,863499994.0
2007-01-09 18:40:00,0.69124,0.69139,0.69081,0.69115,1401499997.0
2007-01-09 18:45:00,0.69122,0.69123,0.69052,0.69056,954100003.0
2007-01-09 18:50:00,0.69044,0.69044,0.68899,0.68905,367999999.0
2007-01-09 18:55:00,0.68918,0.68937,0.68903,0.68907,777900003.0
2007-01-09 19:00:00,0.68907,0.68941,0.68907,0.6892,596799995.0
2007-01-09 19:05:00,0.68923,0.69031,0.68923,0.68966,873499999.0
2007-01-09 19:10:00,0.68971,0.68973,0.689,0.6892,463399998.0
2007-01-09 19:15:00,0.68919,0.68936,0.68904,0.68935,418599999.0
2007-01-09 19:20:00,0.68936,0.68981,0.68924,0.68953,540500000.0
2007-01-09 19:25:00,0.68951,0.68965,0.68908,0.68914,491999997.0
2007-01-09 19:30:00,0.68917,0.68934,0.68893,0.68898,547400000.0
2007-01-09 19:35:00,0.68895,0.68931,0.68848,0.68915,645500001.0
2007-01-09 19:40:00,0.68921,0.68944,0.68901,0.68922,475899995.0
2007-01-09 19:45:00,0.68925,0.68956,0.68917,0.68953,442500000.0
2007-01-09 19:50:00,0.6893,0.68959,0.68919,0.68947,810900005.0
2007-01-09 19:55:00,0.68934,0.68965,0.68934,0.68945,924399996.0
2007-01-09 20:00:00,0.68945,0.68953,0.68928,0.68945,698100000.0
2007-01-09 20:05:00,0.68945,0.68953,0.68924,0.68947,764499992.0
2007-01-09 20:10:00,0.68955,0.68968,0.68922,0.68968,592499997.0
2007-01-09 20:15:00,0.68958,0.68981,0.68951,0.68967,833099995.0
2007-01-09 20:20:00,0.68974,0.6905,0.68967,0.6905,433399999.0
2007-01-09 20:25:00,0.69051,0.69051,0.69012,0.69035,683699994.0
2007-01-09 20:30:00,0.69037,0.69074,0.69029,0.69074,800499998.0
2007-01-09 20:35:00,0.69078,0.69098,0.6904,0.69074,756800003.0
2007-01-09 20:40:00,0.69069,0.6911,0.69054,0.69089,508300002.0
2007-01-09 20:45:00,0.69079,0.69103,0.6907,0.69087,376799995.0
2007-01-09 20:50:00,0.69087,0.69099,0.69074,0.69088,777600002.0
2007-01-09 20:55:00,0.69071,0.691,0.69045,0.6909,656199999.0
2007-01-09 21:00:00,0.69087,0.69093,0.69075,0.69083,571299996.0
2007-01-09 21:05:00,0.69095,0.691,0.69072,0.69078,706799999.0
2007-01-09 21:10:00,0.69068,0.69142,0.69047,0.69142,429199995.0
2007-01-09 21:15:00,0.69157,0.69178,0.69119,0.69123,814400003.0
2007-01-09 21:20:00,0.69125,0.69135,0.6911,0.6913,639599994.0
2007-01-09 21:25:00,0.69131,0.69145,0.69101,0.69112,483300000.0
2007-01-09 21:30:00,0.69125,0.69163,0.69123,0.69133,503400000.0
2007-01-09 21:35:00,0.69132,0.69169,0.69131,0.69159,800100005.0
2007-01-09 21:40:00,0.69167,0.6919,0.69157,0.69158,450799997.0
2007-01-09 21:45:00,0.69168,0.69171,0.69107,0.69111,384599998.0
2007-01-09 21:50:00,0.69124,0.69155,0.69116,0.6912,576799999.0
2007-01-09 21:55:00,0.69124,0.6915,0.69124,0.69137,466300000.0
2007-01-09 22:00:00,0.69139,0.69147,0.69129,0.69137,450100002.0
2007-01-09 22:05:00,0.69135,0.69155,0.69125,0.69129,499799997.0
2007-01-09 22:10:00,0.69133,0.69177,0.69129,0.69166,400300002.0
2007-01-09 22:15:00,0.6916,0.69167,0.69129,0.69157,378899998.0
2007-01-09 22:20:00,0.6916,0.69173,0.69149,0.69158,568899995.0
2007-01-09 22:25:00,0.69143,0.69174,0.69143,0.69167,430299995.0
2007-01-09 22:30:00,0.69175,0.69185,0.69135,0.69176,610799998.0
2007-01-09 22:35:00,0.69173,0.69185,0.69146,0.69185,603199993.0
2007-01-09 22:40:00,0.69177,0.69177,0.69149,0.69155,543599998.0
2007-01-09 22:45:00,0.69156,0.69169,0.69134,0.69142,635600002.0
2007-01-09 22:50:00,0.69147,0.69155,0.69121,0.69134,774300000.0
2007-01-09 22:55:00,0.69135,0.69156,0.6913,0.69132,599499996.0
2007-01-09 23:00:00,0.69135,0.69158,0.69133,0.69135,467900002.0
2007-01-09 23:05:00,0.6914,0.69158,0.69134,0.69145,342300000.0
2007-01-09 23:10:00,0.69139,0.69155,0.69131,0.69131,355400000.0
2007-01-09 23:15:00,0.69133,0.69142,0.69122,0.69138,329100000.0
2007-01-09 23:20:00,0.69145,0.69152,0.69126,0.69147,398500005.0
2007-01-09 23:25:00,0.69145,0.69161,0.69133,0.69153,426199996.0
2007-01-09 23:30:00,0.69146,0.69158,0.69137,0.6915,400600001.0
2007-01-09 23:35:00,0.69157,0.6918,0.69146,0.69146,344199996.0
2007-01-09 23:40:00,0.69161,0.69186,0.6915,0.69155,447200000.0
2007-01-09 23:45:00,0.69166,0.69175,0.69143,0.69155,445999998.0
2007-01-09 23:50:00,0.69153,0.69172,0.69152,0.69172,388700000.0
2007-01-09 23:55:00,0.69173,0.69175,0.69158,0.69161,484400000.0
2007-01-10 00:00:00,0.69172,0.6918,0.6916,0.69175,411199994.0
2007-01-10 00:05:00,0.69178,0.69188,0.69159,0.69167,327900001.0
2007-01-10 00:10:00,0.69155,0.69188,0.69149,0.69181,355200000.0
2007-01-10 00:15:00,0.6916,0.69182,0.69155,0.69182,390399999.0
2007-01-10 00:20:00,0.69176,0.6918,0.69163,0.69179,325499998.0
2007-01-10 00:25:00,0.69178,0.6918,0.69145,0.69174,454100003.0
2007-01-10 00:30:00,0.69172,0.69175,0.69138,0.6917,394400001.0
2007-01-10 00:35:00,0.69168,0.69178,0.69116,0.69125,452500000.0
2007-01-10 00:40:00,0.69122,0.6914,0.69105,0.69107,430800003.0
2007-01-10 00:45:00,0.69109,0.69142,0.69109,0.69142,363499999.0
2007-01-10 00:50:00,0.69123,0.69141,0.69105,0.69135,436100002.0
2007-01-10 00:55:00,0.69132,0.69144,0.69113,0.69144,365999998.0
2007-01-10 01:00:00,0.69151,0.69193,0.69128,0.69193,557500000.0
2007-01-10 01:05:00,0.69183,0.69201,0.69175,0.69185,310799997.0
2007-01-10 01:10:00,0.69179,0.69193,0.6916,0.6916,411200002.0
2007-01-10 01:15:00,0.69165,0.69176,0.6916,0.69174,340000003.0
2007-01-10 01:20:00,0.6917,0.69177,0.69161,0.69174,340800002.0
2007-01-10 01:25:00,0.69175,0.69209,0.69173,0.692,380300000.0
2007-01-10 01:30:00,0.6921,0.69223,0.69196,0.69212,435100001.0
2007-01-10 01:35:00,0.69213,0.69227,0.69207,0.69207,332199999.0
2007-01-10 01:40:00,0.69217,0.6923,0.69192,0.69225,311299996.0
2007-01-10 01:45:00,0.69224,0.69247,0.692,0.6924,408900000.0
2007-01-10 01:50:00,0.69248,0.69253,0.69156,0.69204,375599999.0
2007-01-10 01:55:00,0.69195,0.6921,0.69175,0.69179,387600001.0
2007-01-10 02:00:00,0.69163,0.69163,0.69097,0.69108,514599999.0
2007-01-10 02:05:00,0.69096,0.69125,0.6905,0.6905,367699997.0
2007-01-10 02:10:00,0.69051,0.69061,0.69013,0.69013,384300002.0
2007-01-10 02:15:00,0.69021,0.69043,0.69002,0.69002,374100000.0
2007-01-10 02:20:00,0.69004,0.69041,0.6899,0.69032,493499998.0
2007-01-10 02:25:00,0.69037,0.69042,0.6897,0.68999,315399999.0
2007-01-10 02:30:00,0.69011,0.69011,0.68937,0.68958,407100000.0
2007-01-10 02:35:00,0.68953,0.69009,0.68952,0.68995,380600000.0
2007-01-10 02:40:00,0.68989,0.69015,0.68972,0.69008,423300000.0
2007-01-10 02:45:00,0.69002,0.69039,0.68979,0.6902,513300001.0
2007-01-10 02:50:00,0.69031,0.69066,0.69019,0.69043,431300001.0
2007-01-10 02:55:00,0.6905,0.69084,0.69029,0.69059,384899996.0
2007-01-10 03:00:00,0.69054,0.69072,0.68997,0.6901,480300001.0
2007-01-10 03:05:00,0.69003,0.69038,0.68998,0.69036,424399998.0
2007-01-10 03:10:00,0.69031,0.69067,0.69031,0.69063,350899999.0
2007-01-10 03:15:00,0.69058,0.69089,0.69022,0.69082,343300000.0
2007-01-10 03:20:00,0.69087,0.69094,0.69062,0.69094,294399999.0
2007-01-10 03:25:00,0.69093,0.69093,0.69065,0.6908,296299999.0
2007-01-10 03:30:00,0.69077,0.69089,0.69053,0.69053,392400001.0
2007-01-10 03:35:00,0.69057,0.69057,0.69037,0.69043,437900002.0
2007-01-10 03:40:00,0.69035,0.69065,0.6902,0.69052,437700001.0
2007-01-10 03:45:00,0.6906,0.69069,0.69041,0.69059,404500001.0
2007-01-10 03:50:00,0.69056,0.69086,0.69043,0.69086,402499995.0
2007-01-10 03:55:00,0.69077,0.69153,0.69063,0.69145,437400002.0
2007-01-10 04:00:00,0.6914,0.69149,0.69085,0.69085,397199997.0
2007-01-10 04:05:00,0.69076,0.6909,0.69054,0.69073,429699998.0
2007-01-10 04:10:00,0.69065,0.6907,0.69033,0.69033,394499996.0
2007-01-10 04:15:00,0.69036,0.6905,0.69021,0.69041,393199998.0
2007-01-10 04:20:00,0.69031,0.69045,0.69023,0.69039,527299997.0
2007-01-10 04:25:00,0.6906,0.6906,0.69032,0.69052,335499998.0
2007-01-10 04:30:00,0.69044,0.69052,0.68996,0.69029,490499997.0
2007-01-10 04:35:00,0.69024,0.69055,0.68987,0.69045,458099997.0
2007-01-10 04:40:00,0.69045,0.6905,0.69021,0.69034,353600002.0
2007-01-10 04:45:00,0.69037,0.69047,0.69022,0.6903,525099994.0
2007-01-10 04:50:00,0.69035,0.69056,0.69021,0.69039,492500002.0
2007-01-10 04:55:00,0.6904,0.69041,0.69006,0.69033,507899998.0
2007-01-10 05:00:00,0.69031,0.69035,0.68991,0.6902,410300001.0
2007-01-10 05:05:00,0.69019,0.69035,0.69002,0.69017,392500001.0
2007-01-10 05:10:00,0.68984,0.6903,0.68982,0.6903,581199994.0
2007-01-10 05:15:00,0.69025,0.69025,0.68996,0.69014,322100002.0
2007-01-10 05:20:00,0.69002,0.6904,0.69002,0.69031,299000001.0
2007-01-10 05:25:00,0.69022,0.6908,0.69022,0.6908,404600000.0
2007-01-10 05:30:00,0.69076,0.69094,0.69065,0.69083,412500001.0
2007-01-10 05:35:00,0.69081,0.69081,0.69045,0.69053,318700001.0
2007-01-10 05:40:00,0.69055,0.69073,0.69045,0.6906,322099999.0
2007-01-10 05:45:00,0.69063,0.69077,0.69045,0.6907,305199999.0
2007-01-10 05:50:00,0.69062,0.69078,0.69045,0.6905,336300002.0
2007-01-10 05:55:00,0.69049,0.69065,0.69029,0.69055,404800005.0
2007-01-10 06:00:00,0.69039,0.6904,0.6902,0.69032,330600001.0
2007-01-10 06:05:00,0.6904,0.69045,0.69024,0.69037,536500004.0
2007-01-10 06:10:00,0.69033,0.69046,0.69014,0.6903,392600002.0
2007-01-10 06:15:00,0.69036,0.69072,0.69036,0.69069,387499998.0
2007-01-10 06:20:00,0.6906,0.69072,0.69033,0.69055,404800001.0
2007-01-10 06:25:00,0.69055,0.69063,0.69045,0.69058,417299999.0
2007-01-10 06:30:00,0.69048,0.69054,0.69005,0.69009,399100000.0
2007-01-10 06:35:00,0.69013,0.69023,0.68998,0.69005,390399997.0
2007-01-10 06:40:00,0.6899,0.6902,0.68981,0.6902,335300001.0
2007-01-10 06:45:00,0.69018,0.69023,0.68997,0.69002,447800001.0
2007-01-10 06:50:00,0.69003,0.69014,0.68988,0.68993,436799999.0
2007-01-10 06:55:00,0.68997,0.69022,0.6898,0.69015,517499999.0
2007-01-10 07:00:00,0.68999,0.69012,0.68977,0.69002,341400003.0
2007-01-10 07:05:00,0.6901,0.69025,0.68987,0.6902,412800000.0
2007-01-10 07:10:00,0.69008,0.6903,0.68995,0.69021,292899997.0
2007-01-10 07:15:00,0.69013,0.69045,0.69013,0.69025,505299997.0
2007-01-10 07:20:00,0.69016,0.69031,0.68999,0.69013,448399999.0
2007-01-10 07:25:00,0.6901,0.69034,0.69007,0.69024,526300000.0
2007-01-10 07:30:00,0.69013,0.69022,0.68962,0.6899,455199997.0
2007-01-10 07:35:00,0.69016,0.69027,0.68988,0.6899,515300002.0
2007-01-10 07:40:00,0.68985,0.69007,0.68975,0.69006,484799998.0
2007-01-10 07:45:00,0.69002,0.69029,0.68993,0.69029,442700000.0
2007-01-10 07:50:00,0.69029,0.69038,0.69002,0.69017,502199998.0
2007-01-10 07:55:00,0.69022,0.69025,0.68992,0.68999,509199999.0
2007-01-10 08:00:00,0.68982,0.69015,0.68979,0.68995,454099998.0
2007-01-10 08:05:00,0.69012,0.69044,0.69011,0.69015,510099999.0
2007-01-10 08:10:00,0.69024,0.6903,0.68992,0.69009,241599999.0
2007-01-10 08:15:00,0.69005,0.69029,0.69005,0.69012,433799999.0
2007-01-10 08:20:00,0.6902,0.69025,0.69006,0.6902,407499997.0
2007-01-10 08:25:00,0.6901,0.69025,0.68998,0.69017,380300001.0
2007-01-10 08:30:00,0.69027,0.69034,0.69011,0.69034,331700001.0
2007-01-10 08:35:00,0.69024,0.69032,0.6899,0.69002,554300004.0
2007-01-10 08:40:00,0.68989,0.6901,0.68983,0.68987,461100002.0
2007-01-10 08:45:00,0.68994,0.69036,0.68988,0.69008,371500000.0
2007-01-10 08:50:00,0.69009,0.69035,0.69003,0.69029,465200001.0
2007-01-10 08:55:00,0.69029,0.69044,0.69005,0.69039,438199998.0
2007-01-10 09:00:00,0.69036,0.6906,0.69022,0.69038,355899999.0
2007-01-10 09:05:00,0.69032,0.69051,0.69025,0.69034,386999997.0
2007-01-10 09:10:00,0.69033,0.69048,0.6902,0.69048,312999999.0
2007-01-10 09:15:00,0.6905,0.69057,0.68991,0.69005,478399998.0
2007-01-10 09:20:00,0.6901,0.69022,0.68985,0.68991,452600000.0
2007-01-10 09:25:00,0.69005,0.6902,0.6897,0.68997,410800003.0
2007-01-10 09:30:00,0.6899,0.69053,0.68979,0.69042,360899997.0
2007-01-10 09:35:00,0.69031,0.69058,0.69012,0.69045,536400003.0
2007-01-10 09:40:00,0.69044,0.6905,0.68992,0.69025,408000003.0
2007-01-10 09:45:00,0.69008,0.69081,0.69004,0.69073,352300001.0
2007-01-10 09:50:00,0.69056,0.69065,0.69018,0.69024,390399999.0
2007-01-10 09:55:00,0.69028,0.6904,0.68993,0.69023,384700001.0
2007-01-10 10:00:00,0.69022,0.69044,0.68995,0.6903,534799997.0
2007-01-10 10:05:00,0.69034,0.69049,0.69015,0.69043,450300004.0
2007-01-10 10:10:00,0.6904,0.69051,0.69001,0.69028,445600005.0
2007-01-10 10:15:00,0.69028,0.69034,0.6901,0.69022,398199998.0
2007-01-10 10:20:00,0.69024,0.69062,0.69012,0.6906,453100000.0
2007-01-10 10:25:00,0.69045,0.69077,0.69033,0.69077,385100000.0
2007-01-10 10:30:00,0.69083,0.69083,0.69017,0.69031,403700003.0
2007-01-10 10:35:00,0.69001,0.6902,0.68984,0.69007,340200002.0
2007-01-10 10:40:00,0.69017,0.69017,0.68988,0.69,450899995.0
2007-01-10 10:45:00,0.69004,0.69004,0.68936,0.68955,446099999.0
2007-01-10 10:50:00,0.68963,0.68998,0.68948,0.6899,354099999.0
2007-01-10 10:55:00,0.68995,0.69027,0.68984,0.68998,461599996.0
2007-01-10 11:00:00,0.68993,0.69007,0.68966,0.68975,509499997.0
2007-01-10 11:05:00,0.68989,0.69029,0.68984,0.68997,528200005.0
2007-01-10 11:10:00,0.68996,0.69015,0.68966,0.68966,603599997.0
2007-01-10 11:15:00,0.68966,0.68969,0.68932,0.68959,473399995.0
2007-01-10 11:20:00,0.68938,0.68971,0.68938,0.68963,366999998.0
2007-01-10 11:25:00,0.6896,0.68976,0.68941,0.68958,368899997.0
2007-01-10 11:30:00,0.68958,0.6896,0.6892,0.68931,322200001.0
2007-01-10 11:35:00,0.6894,0.68963,0.68925,0.68962,395800002.0
2007-01-10 11:40:00,0.68945,0.68974,0.6893,0.68973,515299996.0
2007-01-10 11:45:00,0.68974,0.68992,0.68906,0.6891,540900001.0
2007-01-10 11:50:00,0.68912,0.68919,0.68881,0.68903,429800001.0
2007-01-10 11:55:00,0.68879,0.68885,0.68848,0.68849,345000001.0
2007-01-10 12:00:00,0.6885,0.68853,0.6879,0.68814,568900007.0
2007-01-10 12:05:00,0.68814,0.68863,0.68812,0.68863,482000002.0
2007-01-10 12:10:00,0.68856,0.68857,0.6882,0.6885,317099999.0
2007-01-10 12:15:00,0.68846,0.68853,0.68808,0.6881,426800000.0
2007-01-10 12:20:00,0.68815,0.68815,0.68768,0.68798,588599997.0
2007-01-10 12:25:00,0.68806,0.68818,0.68783,0.68796,334299999.0
2007-01-10 12:30:00,0.6879,0.68842,0.6879,0.68832,457900004.0
2007-01-10 12:35:00,0.6883,0.68843,0.68799,0.68821,421900001.0
2007-01-10 12:40:00,0.68815,0.68857,0.68807,0.6885,511000002.0
2007-01-10 12:45:00,0.68842,0.68887,0.68826,0.68877,330299999.0
2007-01-10 12:50:00,0.6887,0.68938,0.68867,0.68938,436400000.0
2007-01-10 12:55:00,0.68934,0.68944,0.6892,0.68922,476500000.0
2007-01-10 13:00:00,0.68919,0.6894,0.68911,0.68933,599600001.0
2007-01-10 13:05:00,0.68933,0.68946,0.68892,0.68932,354500000.0
2007-01-10 13:10:00,0.6894,0.68945,0.68854,0.68926,442799999.0
2007-01-10 13:15:00,0.68937,0.6894,0.68905,0.6891,259499998.0
2007-01-10 13:20:00,0.6891,0.68935,0.68903,0.68903,451699998.0
2007-01-10 13:25:00,0.68933,0.68935,0.689,0.6892,499399998.0
2007-01-10 13:30:00,0.68915,0.68939,0.68915,0.68929,403699997.0
2007-01-10 13:35:00,0.68932,0.68935,0.68915,0.68915,391700001.0
2007-01-10 13:40:00,0.68915,0.68932,0.68887,0.68901,590699996.0
2007-01-10 13:45:00,0.68899,0.68925,0.68891,0.68914,491799997.0
2007-01-10 13:50:00,0.6892,0.6892,0.68892,0.68912,379300002.0
2007-01-10 13:55:00,0.68915,0.6892,0.68888,0.68888,368300002.0
2007-01-10 14:00:00,0.68881,0.6892,0.68846,0.68896,509300002.0
2007-01-10 14:05:00,0.68893,0.68921,0.68875,0.68875,451899999.0
2007-01-10 14:10:00,0.68892,0.68904,0.68875,0.6889,360299996.0
2007-01-10 14:15:00,0.68879,0.68894,0.68867,0.68885,492299996.0
2007-01-10 14:20:00,0.68878,0.68905,0.68864,0.68891,443100000.0
2007-01-10 14:25:00,0.68884,0.68897,0.68856,0.68892,363500000.0
2007-01-10 14:30:00,0.68907,0.68907,0.68872,0.68887,406799998.0
2007-01-10 14:35:00,0.68883,0.68921,0.68883,0.68902,357999999.0
2007-01-10 14:40:00,0.68893,0.68905,0.68881,0.68905,373700000.0
2007-01-10 14:45:00,0.68894,0.68905,0.68885,0.68893,485599996.0
2007-01-10 14:50:00,0.68901,0.68918,0.68878,0.68908,439600000.0
2007-01-10 14:55:00,0.68898,0.68916,0.68878,0.6889,461799995.0
2007-01-10 15:00:00,0.68881,0.68889,0.68861,0.68875,454099999.0
2007-01-10 15:05:00,0.6887,0.68893,0.68859,0.68871,556299999.0
2007-01-10 15:10:00,0.68878,0.68886,0.68864,0.68882,433700002.0
2007-01-10 15:15:00,0.68888,0.6889,0.6882,0.68845,589500000.0
2007-01-10 15:20:00,0.68843,0.6887,0.68835,0.68842,572899994.0
2007-01-10 15:25:00,0.68847,0.68879,0.68811,0.68811,457599999.0
2007-01-10 15:30:00,0.68817,0.6884,0.68783,0.68792,366699998.0
2007-01-10 15:35:00,0.68791,0.68832,0.68741,0.68748,556199997.0
2007-01-10 15:40:00,0.68731,0.68781,0.68708,0.6874,509199999.0
2007-01-10 15:45:00,0.68729,0.68754,0.68695,0.6873,366599999.0
2007-01-10 15:50:00,0.68716,0.68737,0.68688,0.68715,447899994.0
2007-01-10 15:55:00,0.68712,0.68738,0.68695,0.68732,528500001.0
2007-01-10 16:00:00,0.68727,0.68762,0.6871,0.68723,332100001.0
2007-01-10 16:05:00,0.68705,0.6875,0.68705,0.68737,335200000.0
2007-01-10 16:10:00,0.68723,0.68731,0.6868,0.68695,401799999.0
2007-01-10 16:15:00,0.68683,0.68734,0.68674,0.68699,490300001.0
2007-01-10 16:20:00,0.68705,0.68726,0.68687,0.68715,475900005.0
2007-01-10 16:25:00,0.6872,0.68733,0.68693,0.68698,425700000.0
2007-01-10 16:30:00,0.68698,0.68749,0.68698,0.68741,469399995.0
2007-01-10 16:35:00,0.68741,0.68776,0.68725,0.6876,407299999.0
2007-01-10 16:40:00,0.68762,0.68786,0.687,0.687,440899994.0
2007-01-10 16:45:00,0.68702,0.6871,0.68672,0.6869,439999995.0
2007-01-10 16:50:00,0.6869,0.68693,0.68658,0.68682,473899999.0
2007-01-10 16:55:00,0.68679,0.68699,0.68638,0.68678,517900000.0
2007-01-10 17:00:00,0.68678,0.68737,0.68666,0.68737,362299998.0
2007-01-10 17:05:00,0.6875,0.68758,0.68676,0.68718,390799997.0
2007-01-10 17:10:00,0.68701,0.68713,0.68654,0.68667,529700000.0
2007-01-10 17:15:00,0.68662,0.6867,0.68634,0.68645,357299999.0
2007-01-10 17:20:00,0.68665,0.68676,0.68632,0.68643,362199996.0
2007-01-10 17:25:00,0.68645,0.68666,0.68632,0.68651,498200001.0
2007-01-10 17:30:00,0.68653,0.68658,0.68622,0.68632,428399999.0
2007-01-10 17:35:00,0.68637,0.68672,0.68637,0.6865,293600000.0
2007-01-10 17:40:00,0.68623,0.68666,0.68623,0.6866,467400002.0
2007-01-10 17:45:00,0.68665,0.68682,0.68637,0.68654,387700000.0
2007-01-10 17:50:00,0.6865,0.68692,0.68649,0.68689,369099999.0
2007-01-10 17:55:00,0.68688,0.68703,0.68641,0.68642,501600001.0
2007-01-10 18:00:00,0.68635,0.68664,0.68614,0.68644,701799999.0
2007-01-10 18:05:00,0.68649,0.68683,0.68636,0.68651,1097100001.0
2007-01-10 18:10:00,0.68629,0.68683,0.6862,0.68663,335799999.0
2007-01-10 18:15:00,0.6866,0.68704,0.68648,0.68678,1278500004.0
2007-01-10 18:20:00,0.6867,0.68671,0.68638,0.68671,855300000.0
2007-01-10 18:25:00,0.68673,0.68696,0.68661,0.68677,929099995.0
2007-01-10 18:30:00,0.68674,0.68688,0.68643,0.68686,675900003.0
2007-01-10 18:35:00,0.68691,0.68702,0.68672,0.68689,925500004.0
2007-01-10 18:40:00,0.68691,0.68696,0.68656,0.68683,1337499998.0
2007-01-10 18:45:00,0.68686,0.68686,0.68634,0.68642,1018099998.0
2007-01-10 18:50:00,0.68662,0.68667,0.68635,0.6866,614800002.0
2007-01-10 18:55:00,0.68672,0.687,0.68662,0.68693,705699998.0
2007-01-10 19:00:00,0.68685,0.68691,0.68651,0.68672,575199997.0
2007-01-10 19:05:00,0.6867,0.68685,0.68654,0.68673,846599994.0
2007-01-10 19:10:00,0.68671,0.68673,0.68655,0.68665,414600002.0
2007-01-10 19:15:00,0.68666,0.68689,0.68651,0.6868,463000000.0
2007-01-10 19:20:00,0.6868,0.68693,0.68663,0.6868,552599997.0
2007-01-10 19:25:00,0.68688,0.68696,0.68667,0.68685,502699997.0
2007-01-10 19:30:00,0.6869,0.68701,0.68668,0.68677,575300000.0
2007-01-10 19:35:00,0.68678,0.68695,0.6867,0.68673,706499999.0
2007-01-10 19:40:00,0.68673,0.68677,0.68656,0.68664,490699996.0
2007-01-10 19:45:00,0.68657,0.68657,0.68611,0.68611,366799995.0
2007-01-10 19:50:00,0.68626,0.68675,0.68622,0.68667,660999994.0
2007-01-10 19:55:00,0.68657,0.68683,0.68657,0.68674,901799997.0
2007-01-10 20:00:00,0.68675,0.68691,0.68653,0.68678,720299997.0
2007-01-10 20:05:00,0.68674,0.68674,0.68637,0.6866,720700002.0
2007-01-10 20:10:00,0.68656,0.68668,0.68633,0.68645,493799997.0
2007-01-10 20:15:00,0.68638,0.68659,0.68633,0.68653,865599992.0
2007-01-10 20:20:00,0.6866,0.68673,0.68638,0.68673,483000000.0
2007-01-10 20:25:00,0.68675,0.68675,0.68625,0.68627,664099993.0
2007-01-10 20:30:00,0.68632,0.68682,0.68632,0.68657,843999999.0
2007-01-10 20:35:00,0.68657,0.68685,0.6864,0.68671,753699999.0
2007-01-10 20:40:00,0.68669,0.68675,0.68639,0.68651,560499999.0
2007-01-10 20:45:00,0.68661,0.68673,0.68653,0.68668,433899998.0
2007-01-10 20:50:00,0.68668,0.68673,0.68647,0.68662,801499999.0
2007-01-10 20:55:00,0.68651,0.68692,0.6864,0.68686,701500001.0
2007-01-10 21:00:00,0.68688,0.6869,0.68665,0.68675,637500000.0
2007-01-10 21:05:00,0.68683,0.68684,0.68644,0.68655,612099997.0
2007-01-10 21:10:00,0.6865,0.68668,0.68636,0.6865,517799998.0
2007-01-10 21:15:00,0.68646,0.68665,0.68633,0.68653,857599998.0
2007-01-10 21:20:00,0.68655,0.68673,0.6864,0.6866,697599997.0
2007-01-10 21:25:00,0.68662,0.68675,0.68645,0.68655,596300000.0
2007-01-10 21:30:00,0.6866,0.68666,0.68652,0.6866,418199997.0
2007-01-10 21:35:00,0.68657,0.6867,0.68645,0.6866,719599998.0
2007-01-10 21:40:00,0.6866,0.68662,0.68617,0.68618,510300002.0
2007-01-10 21:45:00,0.68625,0.68635,0.68609,0.68625,351599998.0
2007-01-10 21:50:00,0.68635,0.6864,0.68613,0.6862,491899997.0
2007-01-10 21:55:00,0.68613,0.68627,0.68576,0.68602,467299998.0
2007-01-10 22:00:00,0.68607,0.68621,0.68579,0.68582,498799998.0
2007-01-10 22:05:00,0.68575,0.68601,0.68558,0.68592,432299995.0
2007-01-10 22:10:00,0.6859,0.68605,0.6858,0.68592,480899997.0
2007-01-10 22:15:00,0.68593,0.68602,0.68568,0.68588,517700005.0
2007-01-10 22:20:00,0.68595,0.68595,0.68571,0.68577,478599999.0
2007-01-10 22:25:00,0.68566,0.68596,0.68563,0.6859,324099999.0
2007-01-10 22:30:00,0.68591,0.68598,0.68549,0.68574,440099999.0
2007-01-10 22:35:00,0.68576,0.6861,0.68562,0.68597,574700001.0
2007-01-10 22:40:00,0.6859,0.686,0.68563,0.68563,538199999.0
2007-01-10 22:45:00,0.68572,0.68608,0.68572,0.6859,605399999.0
2007-01-10 22:50:00,0.68598,0.68618,0.68569,0.68593,687400004.0
2007-01-10 22:55:00,0.68596,0.68617,0.6858,0.6858,511300002.0
2007-01-10 23:00:00,0.68593,0.68613,0.68585,0.68597,419699999.0
2007-01-10 23:05:00,0.68604,0.68636,0.68599,0.68608,455300002.0
2007-01-10 23:10:00,0.6862,0.68643,0.68612,0.68639,376500000.0
2007-01-10 23:15:00,0.68643,0.68646,0.68612,0.68628,411000000.0
2007-01-10 23:20:00,0.68633,0.68634,0.68612,0.68627,390100002.0
2007-01-10 23:25:00,0.68628,0.68645,0.68618,0.6864,415500004.0
2007-01-10 23:30:00,0.68629,0.68704,0.68607,0.68693,582700000.0
2007-01-10 23:35:00,0.68692,0.68719,0.68681,0.6871,416500000.0
2007-01-10 23:40:00,0.68701,0.68701,0.68679,0.68697,232500002.0
2007-01-10 23:45:00,0.68681,0.6871,0.68677,0.68682,450300000.0
2007-01-10 23:50:00,0.68673,0.68679,0.68648,0.68665,292799999.0
2007-01-10 23:55:00,0.68664,0.68712,0.68648,0.6867,446900001.0
2007-01-11 00:00:00,0.68688,0.68692,0.68667,0.68679,399000003.0
2007-01-11 00:05:00,0.68685,0.68697,0.68675,0.68687,386699998.0
2007-01-11 00:10:00,0.68673,0.68691,0.68667,0.68687,365500001.0
2007-01-11 00:15:00,0.68682,0.68698,0.68663,0.68694,410099997.0
2007-01-11 00:20:00,0.68689,0.68693,0.6867,0.68685,378400001.0
2007-01-11 00:25:00,0.68689,0.68695,0.68671,0.68687,442700000.0
2007-01-11 00:30:00,0.68694,0.68704,0.68661,0.68695,265699999.0
2007-01-11 00:35:00,0.68688,0.68697,0.68668,0.68676,492599998.0
2007-01-11 00:40:00,0.68675,0.68695,0.68667,0.68685,374199999.0
2007-01-11 00:45:00,0.68685,0.68694,0.68675,0.68685,242300002.0
2007-01-11 00:50:00,0.68667,0.68689,0.68654,0.6866,520000000.0
2007-01-11 00:55:00,0.68677,0.68691,0.68658,0.68676,365199999.0
2007-01-11 01:00:00,0.68674,0.68703,0.68657,0.68703,236800000.0
2007-01-11 01:05:00,0.68698,0.6871,0.68652,0.68682,432499996.0
2007-01-11 01:10:00,0.68678,0.68698,0.68665,0.68671,488499999.0
2007-01-11 01:15:00,0.68667,0.6868,0.68632,0.6864,314400002.0
2007-01-11 01:20:00,0.68642,0.68695,0.68642,0.6869,438699995.0
2007-01-11 01:25:00,0.68685,0.68712,0.68685,0.68697,423000005.0
2007-01-11 01:30:00,0.68704,0.68704,0.68678,0.6869,431699998.0
2007-01-11 01:35:00,0.68689,0.68698,0.68661,0.68664,437700002.0
2007-01-11 01:40:00,0.68678,0.68722,0.68669,0.68722,370399998.0
2007-01-11 01:45:00,0.6871,0.68735,0.68704,0.68719,342000001.0
2007-01-11 01:50:00,0.68719,0.68724,0.68692,0.68719,325100001.0
2007-01-11 01:55:00,0.68708,0.68733,0.68699,0.68705,398399999.0
2007-01-11 02:00:00,0.68712,0.68712,0.68684,0.68698,406200000.0
2007-01-11 02:05:00,0.68702,0.68722,0.68695,0.6872,291799998.0
2007-01-11 02:10:00,0.6872,0.68728,0.68705,0.6872,352799998.0
2007-01-11 02:15:00,0.68723,0.68762,0.68709,0.68744,401100001.0
2007-01-11 02:20:00,0.68754,0.68754,0.68709,0.68727,567199995.0
2007-01-11 02:25:00,0.6874,0.68757,0.68677,0.68681,342500002.0
2007-01-11 02:30:00,0.6871,0.68815,0.6871,0.68777,499100002.0
2007-01-11 02:35:00,0.68772,0.68791,0.68747,0.68776,343899999.0
2007-01-11 02:40:00,0.6877,0.68802,0.68766,0.68798,405699995.0
2007-01-11 02:45:00,0.68802,0.68811,0.68775,0.68801,311699999.0
2007-01-11 02:50:00,0.68805,0.68809,0.68783,0.68803,384600000.0
2007-01-11 02:55:00,0.68798,0.68798,0.68752,0.68774,392399998.0
2007-01-11 03:00:00,0.68772,0.68784,0.68758,0.68773,416100001.0
2007-01-11 03:05:00,0.68769,0.68788,0.68723,0.68754,464399999.0
2007-01-11 03:10:00,0.68764,0.68771,0.68694,0.68694,331300000.0
2007-01-11 03:15:00,0.6869,0.68721,0.68654,0.68706,380999998.0
2007-01-11 03:20:00,0.68695,0.68723,0.68689,0.68715,568499997.0
2007-01-11 03:25:00,0.68714,0.68718,0.68695,0.68717,335099998.0
2007-01-11 03:30:00,0.68725,0.68771,0.68722,0.68752,367199999.0
2007-01-11 03:35:00,0.68762,0.68762,0.68706,0.6872,446000000.0
2007-01-11 03:40:00,0.68715,0.6873,0.68685,0.68703,549699999.0
2007-01-11 03:45:00,0.68714,0.68721,0.68691,0.6872,460000004.0
2007-01-11 03:50:00,0.68717,0.68745,0.68717,0.68745,292199999.0
2007-01-11 03:55:00,0.6873,0.6874,0.6872,0.68729,407399997.0
2007-01-11 04:00:00,0.68726,0.6873,0.68677,0.68708,431100005.0
2007-01-11 04:05:00,0.687,0.68707,0.68681,0.68702,453500001.0
2007-01-11 04:10:00,0.68696,0.68701,0.68675,0.68675,452099996.0
2007-01-11 04:15:00,0.68685,0.68713,0.68676,0.68704,545700001.0
2007-01-11 04:20:00,0.687,0.68714,0.68688,0.6869,546199997.0
2007-01-11 04:25:00,0.68708,0.68708,0.68692,0.68702,335900000.0
2007-01-11 04:30:00,0.68696,0.68703,0.68669,0.6869,655400002.0
2007-01-11 04:35:00,0.68674,0.68703,0.68672,0.68678,397699998.0
2007-01-11 04:40:00,0.68679,0.68748,0.68677,0.68742,510000002.0
2007-01-11 04:45:00,0.68751,0.68781,0.68746,0.68763,494500001.0
2007-01-11 04:50:00,0.68767,0.688,0.6876,0.68795,385400002.0
2007-01-11 04:55:00,0.68798,0.68805,0.68758,0.68795,447200001.0
2007-01-11 05:00:00,0.68795,0.68821,0.68762,0.68796,387399997.0
2007-01-11 05:05:00,0.6879,0.68795,0.68772,0.68792,414200001.0
2007-01-11 05:10:00,0.6879,0.68797,0.68761,0.68795,359799999.0
2007-01-11 05:15:00,0.6879,0.6884,0.68785,0.6884,348400000.0
2007-01-11 05:20:00,0.68826,0.68828,0.68789,0.68793,481999997.0
2007-01-11 05:25:00,0.6878,0.68815,0.68777,0.68815,468699998.0
2007-01-11 05:30:00,0.68804,0.68821,0.68797,0.68819,367800003.0
2007-01-11 05:35:00,0.68823,0.68825,0.68793,0.68813,465700001.0
2007-01-11 05:40:00,0.68818,0.68829,0.68795,0.68802,399799999.0
2007-01-11 05:45:00,0.68795,0.68806,0.68768,0.68772,320400003.0
2007-01-11 05:50:00,0.68767,0.68797,0.68749,0.68769,303000000.0
2007-01-11 05:55:00,0.6877,0.68787,0.68755,0.68775,386899997.0
2007-01-11 06:00:00,0.68774,0.68789,0.6876,0.68788,259600000.0
2007-01-11 06:05:00,0.68805,0.6883,0.6879,0.6883,439600000.0
2007-01-11 06:10:00,0.6883,0.68839,0.68819,0.68834,167800000.0
2007-01-11 06:15:00,0.6883,0.68853,0.68818,0.68853,349500001.0
2007-01-11 06:20:00,0.6885,0.6886,0.68818,0.68857,439500002.0
2007-01-11 06:25:00,0.68858,0.68863,0.68828,0.68863,492899999.0
2007-01-11 06:30:00,0.68862,0.68872,0.68832,0.68856,493200001.0
2007-01-11 06:35:00,0.68846,0.68855,0.68815,0.68834,472999999.0
2007-01-11 06:40:00,0.68822,0.68835,0.68807,0.68834,481300002.0
2007-01-11 06:45:00,0.68828,0.68839,0.68808,0.68826,408600001.0
2007-01-11 06:50:00,0.68826,0.68832,0.68804,0.68818,412499997.0
2007-01-11 06:55:00,0.68819,0.68827,0.68794,0.68802,434500000.0
2007-01-11 07:00:00,0.68799,0.68802,0.68771,0.68797,403299995.0
2007-01-11 07:05:00,0.68792,0.68792,0.68735,0.68782,469199998.0
2007-01-11 07:10:00,0.68784,0.68793,0.68747,0.6879,324899999.0
2007-01-11 07:15:00,0.68785,0.68794,0.68771,0.68771,294599999.0
2007-01-11 07:20:00,0.68787,0.6881,0.68773,0.68784,272799998.0
2007-01-11 07:25:00,0.68794,0.68818,0.68785,0.68807,358199998.0
2007-01-11 07:30:00,0.68805,0.68822,0.68776,0.68803,346700000.0
2007-01-11 07:35:00,0.68791,0.68816,0.68785,0.68811,518099998.0
2007-01-11 07:40:00,0.6881,0.68827,0.68788,0.68794,461799998.0
2007-01-11 07:45:00,0.6879,0.68827,0.68785,0.68815,469399994.0
2007-01-11 07:50:00,0.6881,0.68823,0.68791,0.68794,384699998.0
2007-01-11 07:55:00,0.68807,0.68807,0.68785,0.68797,270399998.0
2007-01-11 08:00:00,0.68782,0.6882,0.68782,0.68803,449600001.0
2007-01-11 08:05:00,0.68803,0.6881,0.68785,0.6879,478299998.0
2007-01-11 08:10:00,0.68801,0.68801,0.68756,0.68761,327600000.0
2007-01-11 08:15:00,0.68761,0.68779,0.68748,0.68762,468699996.0
2007-01-11 08:20:00,0.68765,0.68797,0.68728,0.68779,648300002.0
2007-01-11 08:25:00,0.68773,0.68788,0.68763,0.68784,335699997.0
2007-01-11 08:30:00,0.68791,0.68791,0.68764,0.68783,317200000.0
2007-01-11 08:35:00,0.68772,0.68797,0.68766,0.68793,265199994.0
2007-01-11 08:40:00,0.688,0.688,0.68738,0.68738,290300000.0
2007-01-11 08:45:00,0.68756,0.68788,0.68756,0.68781,309900001.0
2007-01-11 08:50:00,0.68783,0.68805,0.68773,0.68802,423699998.0
2007-01-11 08:55:00,0.68809,0.68829,0.68782,0.68825,439099998.0
2007-01-11 09:00:00,0.68814,0.68818,0.68788,0.68804,511700000.0
2007-01-11 09:05:00,0.68794,0.68805,0.68759,0.68775,552400002.0
2007-01-11 09:10:00,0.68776,0.68787,0.68747,0.68747,469700001.0
2007-01-11 09:15:00,0.68764,0.68792,0.68727,0.6875,446599996.0
2007-01-11 09:20:00,0.68756,0.68762,0.687,0.68719,411999999.0
2007-01-11 09:25:00,0.68721,0.68745,0.68699,0.68742,403200000.0
2007-01-11 09:30:00,0.68745,0.6878,0.68727,0.68748,327000000.0
2007-01-11 09:35:00,0.68749,0.68812,0.68749,0.688,549900001.0
2007-01-11 09:40:00,0.68802,0.68815,0.68777,0.68796,441600000.0
2007-01-11 09:45:00,0.68777,0.68802,0.68759,0.68788,536299996.0
2007-01-11 09:50:00,0.68786,0.68808,0.68776,0.68795,346799999.0
2007-01-11 09:55:00,0.68804,0.68812,0.68779,0.68804,443799995.0
2007-01-11 10:00:00,0.68807,0.68825,0.68788,0.68814,471299995.0
2007-01-11 10:05:00,0.68809,0.68825,0.68779,0.6882,507200001.0
2007-01-11 10:10:00,0.68807,0.68813,0.68751,0.68798,430199997.0
2007-01-11 10:15:00,0.68772,0.68788,0.68759,0.68761,494500000.0
2007-01-11 10:20:00,0.68752,0.68783,0.68743,0.68783,458199997.0
2007-01-11 10:25:00,0.68781,0.68791,0.68764,0.68788,437799999.0
2007-01-11 10:30:00,0.68796,0.68797,0.68726,0.68795,470399998.0
2007-01-11 10:35:00,0.688,0.68808,0.68738,0.6879,394999995.0
2007-01-11 10:40:00,0.68807,0.68827,0.6878,0.68793,534200003.0
2007-01-11 10:45:00,0.68793,0.68853,0.68784,0.68842,549900002.0
2007-01-11 10:50:00,0.68846,0.68897,0.68815,0.68897,393400001.0
2007-01-11 10:55:00,0.68912,0.68918,0.68856,0.68915,467399999.0
2007-01-11 11:00:00,0.68917,0.68953,0.68907,0.68928,410899998.0
2007-01-11 11:05:00,0.68935,0.68944,0.68887,0.68926,503700000.0
2007-01-11 11:10:00,0.68924,0.6897,0.68902,0.68964,570899999.0
2007-01-11 11:15:00,0.6897,0.68988,0.68929,0.68962,580999995.0
2007-01-11 11:20:00,0.68938,0.68961,0.6893,0.68946,521499998.0
2007-01-11 11:25:00,0.68944,0.68951,0.68925,0.68925,378499996.0
2007-01-11 11:30:00,0.68931,0.68953,0.68922,0.68953,392100001.0
2007-01-11 11:35:00,0.68962,0.69007,0.68961,0.69,528799998.0
2007-01-11 11:40:00,0.69003,0.69044,0.69003,0.6903,303699997.0
2007-01-11 11:45:00,0.69038,0.69046,0.68981,0.69023,427399997.0
2007-01-11 11:50:00,0.69031,0.69031,0.68987,0.69006,379600001.0
2007-01-11 11:55:00,0.68999,0.69003,0.68941,0.68951,403500000.0
2007-01-11 12:00:00,0.68943,0.68945,0.68919,0.68932,421599999.0
2007-01-11 12:05:00,0.68932,0.68953,0.68923,0.68947,454900003.0
2007-01-11 12:10:00,0.6894,0.68955,0.6892,0.68945,376199997.0
2007-01-11 12:15:00,0.68944,0.68965,0.68927,0.68945,454699998.0
2007-01-11 12:20:00,0.68941,0.68963,0.68915,0.68944,515900001.0
2007-01-11 12:25:00,0.68946,0.68973,0.68942,0.68956,385999997.0
2007-01-11 12:30:00,0.68943,0.68973,0.68921,0.68961,642000001.0
2007-01-11 12:35:00,0.6896,0.68988,0.68913,0.68969,367500001.0
2007-01-11 12:40:00,0.68952,0.68972,0.68931,0.68972,457100002.0
2007-01-11 12:45:00,0.68983,0.68983,0.68836,0.6886,286300002.0
2007-01-11 12:50:00,0.68873,0.68905,0.68832,0.68905,508799998.0
2007-01-11 12:55:00,0.68896,0.68918,0.68871,0.68871,503299999.0
2007-01-11 13:00:00,0.68867,0.6891,0.68867,0.6889,461599994.0
2007-01-11 13:05:00,0.68902,0.68953,0.68902,0.68923,424800000.0
2007-01-11 13:10:00,0.6893,0.68976,0.68925,0.68972,455200004.0
2007-01-11 13:15:00,0.68972,0.68985,0.68931,0.68953,364799999.0
2007-01-11 13:20:00,0.68959,0.69009,0.68959,0.68975,423599997.0
2007-01-11 13:25:00,0.68988,0.69001,0.68961,0.68983,443800000.0
2007-01-11 13:30:00,0.68985,0.69055,0.68985,0.69051,420499999.0
2007-01-11 13:35:00,0.69059,0.69087,0.69032,0.69068,513600001.0
2007-01-11 13:40:00,0.69066,0.69071,0.69027,0.69042,553899998.0
2007-01-11 13:45:00,0.69039,0.69044,0.6894,0.68998,343999999.0
2007-01-11 13:50:00,0.68997,0.68997,0.68968,0.6899,399799999.0
2007-01-11 13:55:00,0.68976,0.6899,0.6894,0.68982,484199997.0
2007-01-11 14:00:00,0.68989,0.69062,0.68984,0.69062,347900000.0
2007-01-11 14:05:00,0.69062,0.69102,0.69042,0.69045,445300002.0
2007-01-11 14:10:00,0.69064,0.69086,0.69052,0.69052,408999993.0
2007-01-11 14:15:00,0.69056,0.6911,0.69021,0.69101,484400000.0
2007-01-11 14:20:00,0.69095,0.69105,0.69029,0.69046,274399996.0
2007-01-11 14:25:00,0.69055,0.69075,0.69025,0.69053,488300001.0
2007-01-11 14:30:00,0.69055,0.69067,0.69043,0.69066,353699997.0
2007-01-11 14:35:00,0.69056,0.69122,0.69052,0.69117,398499999.0
2007-01-11 14:40:00,0.69123,0.6913,0.69103,0.6913,444399998.0
2007-01-11 14:45:00,0.6912,0.69134,0.691,0.69127,409400004.0
2007-01-11 14:50:00,0.69135,0.69147,0.69062,0.69082,424100001.0
2007-01-11 14:55:00,0.69093,0.69118,0.69069,0.69118,438900000.0
2007-01-11 15:00:00,0.6911,0.69144,0.69099,0.69125,504400002.0
2007-01-11 15:05:00,0.69133,0.69143,0.69105,0.69122,497000003.0
2007-01-11 15:10:00,0.69123,0.69131,0.69091,0.69117,339899996.0
2007-01-11 15:15:00,0.69123,0.69126,0.69098,0.69119,505300000.0
2007-01-11 15:20:00,0.69115,0.69152,0.69104,0.69137,410499998.0
2007-01-11 15:25:00,0.69137,0.69137,0.69108,0.69108,406300000.0
2007-01-11 15:30:00,0.69119,0.69124,0.69061,0.69097,396100001.0
2007-01-11 15:35:00,0.69095,0.69106,0.69059,0.69094,432800003.0
2007-01-11 15:40:00,0.69091,0.69091,0.68984,0.69042,437700005.0
2007-01-11 15:45:00,0.69044,0.69059,0.69025,0.69033,507999999.0
2007-01-11 15:50:00,0.69013,0.69053,0.69008,0.6905,381600002.0
2007-01-11 15:55:00,0.6903,0.69043,0.68984,0.69015,476100004.0
2007-01-11 16:00:00,0.68985,0.69021,0.68954,0.69017,434200003.0
2007-01-11 16:05:00,0.69017,0.69049,0.69013,0.69035,468699998.0
2007-01-11 16:10:00,0.69016,0.69108,0.69016,0.69093,485299998.0
2007-01-11 16:15:00,0.6909,0.69104,0.6903,0.69069,554900003.0
2007-01-11 16:20:00,0.69075,0.69075,0.69006,0.69042,510699998.0
2007-01-11 16:25:00,0.69041,0.69094,0.69041,0.69064,549700004.0
2007-01-11 16:30:00,0.69058,0.69068,0.69043,0.69047,479899999.0
2007-01-11 16:35:00,0.69046,0.69065,0.69029,0.69063,539199998.0
2007-01-11 16:40:00,0.69063,0.69112,0.69063,0.69099,325700002.0
2007-01-11 16:45:00,0.69116,0.69146,0.69109,0.69127,468900001.0
2007-01-11 16:50:00,0.69121,0.69151,0.69121,0.69143,517299997.0
2007-01-11 16:55:00,0.69143,0.69173,0.69134,0.69165,492599994.0
2007-01-11 17:00:00,0.6916,0.69166,0.69129,0.69145,379399998.0
2007-01-11 17:05:00,0.69135,0.6916,0.69116,0.69143,541900003.0
2007-01-11 17:10:00,0.69136,0.69136,0.69094,0.69122,384200001.0
2007-01-11 17:15:00,0.69124,0.69151,0.69083,0.69131,350800002.0
2007-01-11 17:20:00,0.69143,0.69143,0.69111,0.69129,442200002.0
2007-01-11 17:25:00,0.69127,0.69137,0.69112,0.69136,511100001.0
2007-01-11 17:30:00,0.69138,0.69158,0.69118,0.69142,377900002.0
2007-01-11 17:35:00,0.6914,0.69164,0.6914,0.69155,256800002.0
2007-01-11 17:40:00,0.69136,0.69171,0.69133,0.69155,382900001.0
2007-01-11 17:45:00,0.69164,0.69213,0.69139,0.69213,521599996.0
2007-01-11 17:50:00,0.69204,0.69237,0.69193,0.69233,497099997.0
2007-01-11 17:55:00,0.69213,0.69227,0.69199,0.69211,574199997.0
2007-01-11 18:00:00,0.69213,0.69213,0.69181,0.69208,753000002.0
2007-01-11 18:05:00,0.69212,0.69251,0.69195,0.69223,1211700000.0
2007-01-11 18:10:00,0.69217,0.69242,0.69204,0.69223,489000003.0
2007-01-11 18:15:00,0.69217,0.69236,0.69203,0.69208,1246999998.0
2007-01-11 18:20:00,0.69204,0.6922,0.69164,0.69178,921999992.0
2007-01-11 18:25:00,0.69167,0.69218,0.69149,0.69214,1045199998.0
2007-01-11 18:30:00,0.69199,0.69215,0.69185,0.69215,692400001.0
2007-01-11 18:35:00,0.69213,0.69213,0.69172,0.69197,896999999.0
2007-01-11 18:40:00,0.69197,0.69238,0.6919,0.69208,1475900000.0
2007-01-11 18:45:00,0.69212,0.69217,0.69191,0.69215,1198399990.0
2007-01-11 18:50:00,0.69207,0.69225,0.69199,0.6922,473100004.0
2007-01-11 18:55:00,0.69225,0.69235,0.69209,0.69235,621599998.0
2007-01-11 19:00:00,0.69236,0.69251,0.69214,0.69214,645100000.0
2007-01-11 19:05:00,0.6922,0.6925,0.6922,0.6922,743599997.0
2007-01-11 19:10:00,0.69205,0.69211,0.69175,0.6919,422499999.0
2007-01-11 19:15:00,0.69195,0.69221,0.69182,0.69198,553300000.0
2007-01-11 19:20:00,0.69192,0.6922,0.69169,0.69217,530300001.0
2007-01-11 19:25:00,0.69225,0.6924,0.69191,0.69217,519900005.0
2007-01-11 19:30:00,0.69225,0.69243,0.69202,0.69215,442899999.0
2007-01-11 19:35:00,0.69211,0.69211,0.69117,0.69177,767800003.0
2007-01-11 19:40:00,0.69183,0.69183,0.69158,0.69172,444599998.0
2007-01-11 19:45:00,0.69175,0.69188,0.69155,0.69155,413400000.0
2007-01-11 19:50:00,0.69164,0.69171,0.69131,0.69159,742799998.0
2007-01-11 19:55:00,0.69135,0.6916,0.69135,0.69135,825899998.0
2007-01-11 20:00:00,0.69139,0.69189,0.69139,0.69183,658599997.0
2007-01-11 20:05:00,0.6919,0.69218,0.6918,0.69203,775500000.0
2007-01-11 20:10:00,0.69197,0.69233,0.69194,0.69228,480499999.0
2007-01-11 20:15:00,0.69228,0.69237,0.69206,0.69217,924899994.0
2007-01-11 20:20:00,0.69222,0.6923,0.69189,0.69208,474999998.0
2007-01-11 20:25:00,0.69202,0.6922,0.69187,0.69215,702299999.0
2007-01-11 20:30:00,0.69213,0.69227,0.69188,0.69212,901899993.0
2007-01-11 20:35:00,0.69215,0.69218,0.69191,0.69205,723700003.0
2007-01-11 20:40:00,0.69202,0.69223,0.69189,0.69197,656399999.0
2007-01-11 20:45:00,0.69193,0.69195,0.69158,0.69163,336299999.0
2007-01-11 20:50:00,0.69163,0.69195,0.69163,0.69182,730199999.0
2007-01-11 20:55:00,0.69178,0.69188,0.69135,0.69177,576500000.0
2007-01-11 21:00:00,0.69177,0.69204,0.6916,0.692,614099999.0
2007-01-11 21:05:00,0.69212,0.69212,0.69098,0.69142,549799998.0
2007-01-11 21:10:00,0.69139,0.69163,0.69113,0.69143,426699992.0
2007-01-11 21:15:00,0.6915,0.69166,0.69114,0.69114,771500003.0
2007-01-11 21:20:00,0.6912,0.69133,0.69107,0.69125,517199998.0
2007-01-11 21:25:00,0.69124,0.69168,0.69115,0.69159,620599997.0
2007-01-11 21:30:00,0.69169,0.69192,0.69149,0.69157,406899998.0
2007-01-11 21:35:00,0.69161,0.692,0.69161,0.6919,723100001.0
2007-01-11 21:40:00,0.69194,0.69194,0.69134,0.69134,538999997.0
2007-01-11 21:45:00,0.69152,0.69162,0.69136,0.69141,407800001.0
2007-01-11 21:50:00,0.6914,0.69158,0.69135,0.6915,422200000.0
2007-01-11 21:55:00,0.69142,0.69159,0.69116,0.69135,434000003.0
2007-01-11 22:00:00,0.69126,0.69142,0.6911,0.69124,442399994.0
2007-01-11 22:05:00,0.69116,0.6914,0.69102,0.6913,394999995.0
2007-01-11 22:10:00,0.69123,0.69157,0.69102,0.69157,495799997.0
2007-01-11 22:15:00,0.69127,0.69186,0.69127,0.69173,488299999.0
2007-01-11 22:20:00,0.69179,0.69225,0.69165,0.69225,576900002.0
2007-01-11 22:25:00,0.69189,0.69247,0.69189,0.69238,367599999.0
2007-01-11 22:30:00,0.69234,0.69234,0.69122,0.69146,431700002.0
2007-01-11 22:35:00,0.69152,0.69159,0.69114,0.69143,581800003.0
2007-01-11 22:40:00,0.69133,0.69149,0.69114,0.69124,722500001.0
2007-01-11 22:45:00,0.69125,0.69145,0.69078,0.69106,693599995.0
2007-01-11 22:50:00,0.69112,0.69117,0.69078,0.69108,555300000.0
2007-01-11 22:55:00,0.69115,0.69145,0.691,0.691,738099997.0
2007-01-11 23:00:00,0.69112,0.69135,0.69105,0.69125,435699998.0
2007-01-11 23:05:00,0.69129,0.69145,0.69095,0.69117,415299997.0
2007-01-11 23:10:00,0.6912,0.6915,0.6912,0.6914,327000001.0
2007-01-11 23:15:00,0.6914,0.69157,0.69111,0.69127,356799998.0
2007-01-11 23:20:00,0.69133,0.69155,0.69117,0.69155,397700001.0
2007-01-11 23:25:00,0.69151,0.69167,0.69136,0.6915,357100002.0
2007-01-11 23:30:00,0.69135,0.69158,0.69124,0.6914,314300002.0
2007-01-11 23:35:00,0.69147,0.69173,0.69134,0.69147,359699997.0
2007-01-11 23:40:00,0.69148,0.69148,0.69095,0.69095,203899999.0
2007-01-11 23:45:00,0.69083,0.69083,0.68967,0.69,377600003.0
2007-01-11 23:50:00,0.68997,0.69004,0.68969,0.68991,349799997.0
2007-01-11 23:55:00,0.68997,0.69023,0.68975,0.69008,392000001.0
2007-01-12 00:00:00,0.69011,0.69024,0.68964,0.68964,394499998.0
2007-01-12 00:05:00,0.68973,0.68995,0.68943,0.6895,312400002.0
2007-01-12 00:10:00,0.68942,0.6896,0.68934,0.6895,461999999.0
2007-01-12 00:15:00,0.6894,0.68956,0.6893,0.68953,383400003.0
2007-01-12 00:20:00,0.6895,0.68958,0.68936,0.68953,346099999.0
2007-01-12 00:25:00,0.68958,0.6896,0.68904,0.68907,368400000.0
2007-01-12 00:30:00,0.6891,0.6891,0.68837,0.68851,545200002.0
2007-01-12 00:35:00,0.68831,0.6886,0.68815,0.68843,395999998.0
2007-01-12 00:40:00,0.68839,0.68892,0.68816,0.68884,418399998.0
2007-01-12 00:45:00,0.68885,0.68895,0.68883,0.68895,344299998.0
2007-01-12 00:50:00,0.6889,0.68898,0.68869,0.68871,386000002.0
2007-01-12 00:55:00,0.68878,0.68913,0.68878,0.68909,411400000.0
2007-01-12 01:00:00,0.68905,0.68937,0.68905,0.68918,348299998.0
2007-01-12 01:05:00,0.68926,0.68934,0.68898,0.68918,337899996.0
2007-01-12 01:10:00,0.68908,0.68928,0.68895,0.68908,430699999.0
2007-01-12 01:15:00,0.68917,0.68926,0.68903,0.6891,342599999.0
2007-01-12 01:20:00,0.68896,0.68896,0.68873,0.68888,358200000.0
2007-01-12 01:25:00,0.68872,0.68884,0.68835,0.68857,363099996.0
2007-01-12 01:30:00,0.68856,0.68856,0.68821,0.6885,379700002.0
2007-01-12 01:35:00,0.68848,0.68863,0.68832,0.68855,443099998.0
2007-01-12 01:40:00,0.68869,0.6887,0.68802,0.68804,507499998.0
2007-01-12 01:45:00,0.68809,0.68845,0.688,0.6884,416699997.0
2007-01-12 01:50:00,0.68839,0.68855,0.68807,0.68835,470499996.0
2007-01-12 01:55:00,0.68841,0.68851,0.68819,0.68819,535200002.0
2007-01-12 02:00:00,0.68821,0.68836,0.68804,0.6882,425100001.0
2007-01-12 02:05:00,0.68818,0.68828,0.68802,0.68807,301999996.0
2007-01-12 02:10:00,0.6881,0.6881,0.68774,0.68786,392599998.0
2007-01-12 02:15:00,0.68795,0.68847,0.68788,0.68814,346199996.0
2007-01-12 02:20:00,0.68822,0.6885,0.68793,0.68847,596699998.0
2007-01-12 02:25:00,0.68857,0.68876,0.68833,0.68853,432399996.0
2007-01-12 02:30:00,0.68863,0.6889,0.68847,0.68855,488200002.0
2007-01-12 02:35:00,0.68846,0.68888,0.68819,0.68877,437600002.0
2007-01-12 02:40:00,0.6887,0.6888,0.68859,0.68864,321900000.0
2007-01-12 02:45:00,0.68865,0.68886,0.68855,0.68881,298099997.0
2007-01-12 02:50:00,0.68888,0.68888,0.68866,0.68885,344800002.0
2007-01-12 02:55:00,0.68884,0.68888,0.68862,0.68867,424900002.0
2007-01-12 03:00:00,0.6887,0.68899,0.68838,0.68858,442999999.0
2007-01-12 03:05:00,0.68863,0.68905,0.68862,0.689,414299998.0
2007-01-12 03:10:00,0.68895,0.68916,0.68864,0.68881,370400000.0
2007-01-12 03:15:00,0.68885,0.68886,0.68855,0.68865,371600000.0
2007-01-12 03:20:00,0.68868,0.68872,0.68854,0.68868,418099998.0
2007-01-12 03:25:00,0.68873,0.68907,0.68866,0.689,496999996.0
2007-01-12 03:30:00,0.68907,0.68924,0.68893,0.6892,477699998.0
2007-01-12 03:35:00,0.68927,0.68927,0.68895,0.6891,513399998.0
2007-01-12 03:40:00,0.68905,0.68925,0.68898,0.689,362900003.0
2007-01-12 03:45:00,0.6891,0.68927,0.68892,0.68923,432699999.0
2007-01-12 03:50:00,0.68913,0.68925,0.68876,0.68925,400700003.0
2007-01-12 03:55:00,0.68907,0.68941,0.68906,0.68922,475899993.0
2007-01-12 04:00:00,0.68917,0.68922,0.68903,0.6891,360599999.0
2007-01-12 04:05:00,0.68916,0.68962,0.68916,0.68938,431699996.0
2007-01-12 04:10:00,0.68927,0.6894,0.68909,0.68916,448299998.0
2007-01-12 04:15:00,0.6893,0.68941,0.68915,0.68933,502300004.0
2007-01-12 04:20:00,0.68938,0.68951,0.68925,0.68925,449100002.0
2007-01-12 04:25:00,0.68943,0.68943,0.6893,0.68939,313700000.0
2007-01-12 04:30:00,0.68929,0.68939,0.68914,0.68927,478099998.0
2007-01-12 04:35:00,0.68924,0.68934,0.689,0.68927,319499997.0
2007-01-12 04:40:00,0.68937,0.68937,0.68915,0.6892,459900000.0
2007-01-12 04:45:00,0.68921,0.68952,0.689,0.68939,538500003.0
2007-01-12 04:50:00,0.68946,0.69031,0.6892,0.69031,361500001.0
2007-01-12 04:55:00,0.69028,0.69037,0.68996,0.69028,403299996.0
2007-01-12 05:00:00,0.6903,0.69033,0.68999,0.69011,447200001.0
2007-01-12 05:05:00,0.69014,0.69035,0.69008,0.69017,397700002.0
2007-01-12 05:10:00,0.69013,0.69025,0.68999,0.69025,399099999.0
2007-01-12 05:15:00,0.69025,0.69039,0.69015,0.69039,349100003.0
2007-01-12 05:20:00,0.6903,0.69037,0.69013,0.6903,223000000.0
2007-01-12 05:25:00,0.6902,0.69039,0.68995,0.69039,359899997.0
2007-01-12 05:30:00,0.69034,0.69034,0.69012,0.69016,307500003.0
2007-01-12 05:35:00,0.69017,0.69023,0.68979,0.69018,444600002.0
2007-01-12 05:40:00,0.69023,0.69024,0.68966,0.6897,340800000.0
2007-01-12 05:45:00,0.68956,0.68975,0.68925,0.68939,283600001.0
2007-01-12 05:50:00,0.68942,0.68978,0.68935,0.68958,379999996.0
2007-01-12 05:55:00,0.68956,0.68985,0.68945,0.68971,470400000.0
2007-01-12 06:00:00,0.68965,0.69015,0.68965,0.6901,341900000.0
2007-01-12 06:05:00,0.69018,0.69027,0.68998,0.69008,579299999.0
2007-01-12 06:10:00,0.69025,0.69077,0.69016,0.69073,473900000.0
2007-01-12 06:15:00,0.6908,0.69104,0.69059,0.69104,398699996.0
2007-01-12 06:20:00,0.691,0.69109,0.69061,0.6907,312600000.0
2007-01-12 06:25:00,0.6907,0.69077,0.69048,0.69063,516300001.0
2007-01-12 06:30:00,0.69068,0.69081,0.69043,0.69081,543000000.0
2007-01-12 06:35:00,0.69077,0.69086,0.69034,0.6907,418099999.0
2007-01-12 06:40:00,0.69061,0.69122,0.69061,0.69104,345499999.0
2007-01-12 06:45:00,0.69093,0.69113,0.69071,0.69085,427300000.0
2007-01-12 06:50:00,0.691,0.69104,0.69047,0.69079,366599998.0
2007-01-12 06:55:00,0.6908,0.6909,0.69047,0.6907,410599998.0
2007-01-12 07:00:00,0.69052,0.69052,0.69033,0.69047,443700000.0
2007-01-12 07:05:00,0.69035,0.69045,0.68986,0.69006,364899996.0
2007-01-12 07:10:00,0.69001,0.69036,0.69001,0.69018,378700001.0
2007-01-12 07:15:00,0.69007,0.69016,0.68989,0.68989,341599997.0
2007-01-12 07:20:00,0.68997,0.69039,0.68997,0.69039,361299999.0
2007-01-12 07:25:00,0.6903,0.69037,0.68992,0.69018,450099999.0
2007-01-12 07:30:00,0.6902,0.69034,0.68988,0.69012,404299998.0
2007-01-12 07:35:00,0.68994,0.69015,0.68994,0.69002,351799996.0
2007-01-12 07:40:00,0.68997,0.69014,0.68975,0.69,298100001.0
2007-01-12 07:45:00,0.68999,0.69013,0.68991,0.6901,445900001.0
2007-01-12 07:50:00,0.69006,0.69017,0.68985,0.6899,415000002.0
2007-01-12 07:55:00,0.68992,0.69007,0.68986,0.69002,410099997.0
2007-01-12 08:00:00,0.68988,0.69036,0.68988,0.69026,364599998.0
2007-01-12 08:05:00,0.69029,0.69055,0.69016,0.69028,480900001.0
2007-01-12 08:10:00,0.69034,0.69045,0.69001,0.69001,334299996.0
2007-01-12 08:15:00,0.68994,0.69019,0.68988,0.68998,351599999.0
2007-01-12 08:20:00,0.69003,0.69019,0.68986,0.69003,390899995.0
2007-01-12 08:25:00,0.6901,0.69014,0.68986,0.69003,391600002.0
2007-01-12 08:30:00,0.69008,0.69048,0.68976,0.6904,321399997.0
2007-01-12 08:35:00,0.69032,0.69049,0.69025,0.6903,280700001.0
2007-01-12 08:40:00,0.69044,0.69054,0.69016,0.69025,307900000.0
2007-01-12 08:45:00,0.69042,0.69071,0.69037,0.69045,295299999.0
2007-01-12 08:50:00,0.69063,0.69108,0.69063,0.691,351000000.0
2007-01-12 08:55:00,0.69088,0.69099,0.69038,0.69073,348800001.0
2007-01-12 09:00:00,0.69069,0.69095,0.6906,0.69082,311500000.0
2007-01-12 09:05:00,0.69078,0.69114,0.69058,0.69108,394500003.0
2007-01-12 09:10:00,0.69108,0.6911,0.69075,0.69093,360599997.0
2007-01-12 09:15:00,0.6909,0.69131,0.6909,0.69121,548500000.0
2007-01-12 09:20:00,0.6912,0.69125,0.69076,0.6909,318899998.0
2007-01-12 09:25:00,0.69095,0.69102,0.69077,0.69085,313299999.0
2007-01-12 09:30:00,0.69082,0.69101,0.69069,0.69088,457799994.0
2007-01-12 09:35:00,0.69092,0.69092,0.69037,0.69067,321100000.0
2007-01-12 09:40:00,0.69067,0.69081,0.69055,0.6906,418999998.0
2007-01-12 09:45:00,0.69051,0.69087,0.69051,0.69074,349000000.0
2007-01-12 09:50:00,0.69069,0.69092,0.69058,0.69085,284099999.0
2007-01-12 09:55:00,0.69067,0.69082,0.69052,0.69061,383699998.0
2007-01-12 10:00:00,0.69054,0.69107,0.6905,0.6907,493400002.0
2007-01-12 10:05:00,0.69055,0.69068,0.69035,0.69065,579800003.0
2007-01-12 10:10:00,0.6906,0.69065,0.69004,0.69034,287700001.0
2007-01-12 10:15:00,0.69037,0.69039,0.69012,0.69024,359500000.0
2007-01-12 10:20:00,0.69008,0.69036,0.68995,0.69031,388699999.0
2007-01-12 10:25:00,0.69015,0.69033,0.68989,0.69005,488799997.0
2007-01-12 10:30:00,0.69005,0.69026,0.68993,0.69023,368600003.0
2007-01-12 10:35:00,0.69026,0.69052,0.69025,0.69035,341100001.0
2007-01-12 10:40:00,0.69048,0.69094,0.6903,0.69083,465899995.0
2007-01-12 10:45:00,0.69093,0.69142,0.6908,0.69125,407899999.0
2007-01-12 10:50:00,0.69129,0.6913,0.69033,0.69061,485600003.0
2007-01-12 10:55:00,0.69069,0.69105,0.69043,0.69085,503599999.0
2007-01-12 11:00:00,0.69082,0.69147,0.69071,0.69127,483300001.0
2007-01-12 11:05:00,0.6914,0.69149,0.69095,0.6911,388099998.0
2007-01-12 11:10:00,0.69109,0.69151,0.69092,0.69136,507199997.0
2007-01-12 11:15:00,0.69136,0.69198,0.69116,0.69191,643400002.0
2007-01-12 11:20:00,0.69181,0.69196,0.69166,0.69181,433800002.0
2007-01-12 11:25:00,0.69181,0.69197,0.69135,0.6914,340600001.0
2007-01-12 11:30:00,0.69145,0.69152,0.69109,0.69135,378499999.0
2007-01-12 11:35:00,0.6914,0.6916,0.69126,0.6914,431199996.0
2007-01-12 11:40:00,0.69134,0.6915,0.69124,0.69131,368399999.0
2007-01-12 11:45:00,0.69128,0.6915,0.69114,0.69145,424699999.0
2007-01-12 11:50:00,0.6914,0.69141,0.69108,0.69131,426000001.0
2007-01-12 11:55:00,0.69121,0.69152,0.69118,0.69148,422699995.0
2007-01-12 12:00:00,0.69145,0.69155,0.69125,0.6914,380500001.0
2007-01-12 12:05:00,0.6914,0.69147,0.69127,0.69127,502299996.0
2007-01-12 12:10:00,0.69118,0.6913,0.69108,0.6912,470199995.0
2007-01-12 12:15:00,0.69119,0.69145,0.69119,0.6914,348699999.0
2007-01-12 12:20:00,0.69143,0.69143,0.69058,0.69059,495599997.0
2007-01-12 12:25:00,0.69057,0.69077,0.69034,0.69054,476199998.0
2007-01-12 12:30:00,0.69053,0.69092,0.69039,0.69073,567800000.0
2007-01-12 12:35:00,0.69068,0.6907,0.69036,0.6907,371600000.0
2007-01-12 12:40:00,0.6907,0.6908,0.6905,0.69068,311000001.0
2007-01-12 12:45:00,0.69071,0.69071,0.6903,0.69043,319200002.0
2007-01-12 12:50:00,0.69034,0.69052,0.69004,0.69025,404500002.0
2007-01-12 12:55:00,0.69017,0.69027,0.68976,0.68988,511800001.0
2007-01-12 13:00:00,0.68974,0.68989,0.68937,0.68952,532799999.0
2007-01-12 13:05:00,0.68959,0.68969,0.68928,0.68949,482800001.0
2007-01-12 13:10:00,0.68964,0.69003,0.68964,0.68988,470600001.0
2007-01-12 13:15:00,0.68979,0.69008,0.68964,0.69008,323099998.0
2007-01-12 13:20:00,0.69008,0.69008,0.68955,0.68967,431600001.0
2007-01-12 13:25:00,0.68983,0.68985,0.68941,0.6898,490999997.0
2007-01-12 13:30:00,0.68977,0.69002,0.68974,0.68988,483100000.0
2007-01-12 13:35:00,0.68993,0.69003,0.68967,0.68982,393200001.0
2007-01-12 13:40:00,0.68979,0.68996,0.68962,0.68975,543999999.0
2007-01-12 13:45:00,0.68973,0.69017,0.68972,0.69,414099994.0
2007-01-12 13:50:00,0.69003,0.6902,0.6899,0.69008,562499998.0
2007-01-12 13:55:00,0.69009,0.6903,0.69007,0.69013,338900001.0
2007-01-12 14:00:00,0.69018,0.6904,0.69003,0.69033,454399997.0
2007-01-12 14:05:00,0.6903,0.69042,0.69013,0.69027,382199999.0
2007-01-12 14:10:00,0.69028,0.69051,0.69004,0.69041,404900001.0
2007-01-12 14:15:00,0.69044,0.69052,0.69024,0.69029,514000000.0
2007-01-12 14:20:00,0.69024,0.69041,0.68997,0.69007,401899998.0
2007-01-12 14:25:00,0.68989,0.69006,0.68968,0.68979,398899997.0
2007-01-12 14:30:00,0.68987,0.69001,0.68953,0.68975,356100002.0
2007-01-12 14:35:00,0.68978,0.68978,0.68945,0.68965,332500001.0
2007-01-12 14:40:00,0.68971,0.69024,0.68968,0.69024,370800003.0
2007-01-12 14:45:00,0.69017,0.69017,0.68988,0.68991,423499994.0
2007-01-12 14:50:00,0.68995,0.69009,0.68983,0.69002,486200000.0
2007-01-12 14:55:00,0.68989,0.68993,0.68948,0.68952,309700002.0
2007-01-12 15:00:00,0.68945,0.68945,0.6891,0.68917,379900001.0
2007-01-12 15:05:00,0.6891,0.68938,0.68905,0.68937,481999996.0
2007-01-12 15:10:00,0.68943,0.68952,0.6891,0.68928,297300001.0
2007-01-12 15:15:00,0.68932,0.68987,0.6892,0.68958,572599998.0
2007-01-12 15:20:00,0.68959,0.68962,0.6893,0.68952,433899999.0
2007-01-12 15:25:00,0.68955,0.68955,0.68906,0.68921,618299998.0
2007-01-12 15:30:00,0.68905,0.68919,0.68829,0.68893,497199997.0
2007-01-12 15:35:00,0.68907,0.6898,0.68907,0.68919,497900003.0
2007-01-12 15:40:00,0.68907,0.68913,0.68865,0.68888,417299999.0
2007-01-12 15:45:00,0.68875,0.68909,0.68868,0.68909,382799999.0
2007-01-12 15:50:00,0.68901,0.68953,0.68878,0.68937,378199991.0
2007-01-12 15:55:00,0.6893,0.69073,0.68894,0.69072,288699998.0
2007-01-12 16:00:00,0.69067,0.69077,0.69008,0.69077,418700000.0
2007-01-12 16:05:00,0.69075,0.69094,0.69028,0.69055,361099998.0
2007-01-12 16:10:00,0.69064,0.6907,0.69036,0.69065,418399998.0
2007-01-12 16:15:00,0.69065,0.69089,0.69044,0.69063,497999994.0
2007-01-12 16:20:00,0.69076,0.69138,0.69069,0.69138,351900000.0
2007-01-12 16:25:00,0.69137,0.69148,0.6911,0.69126,511500002.0
2007-01-12 16:30:00,0.69125,0.69172,0.69102,0.69141,560799999.0
2007-01-12 16:35:00,0.69147,0.69183,0.69138,0.69173,405799999.0
2007-01-12 16:40:00,0.69182,0.69194,0.69161,0.69165,408700001.0
2007-01-12 16:45:00,0.69173,0.69221,0.69162,0.6921,564199998.0
2007-01-12 16:50:00,0.69221,0.69231,0.69157,0.69181,551599998.0
2007-01-12 16:55:00,0.69181,0.69214,0.69151,0.69214,435000006.0
2007-01-12 17:00:00,0.69218,0.69218,0.69136,0.69148,464199999.0
2007-01-12 17:05:00,0.69143,0.69151,0.69103,0.69128,450100000.0
2007-01-12 17:10:00,0.69126,0.69128,0.69084,0.6911,495599996.0
2007-01-12 17:15:00,0.69111,0.69149,0.69087,0.69149,404999996.0
2007-01-12 17:20:00,0.69167,0.69167,0.69104,0.69143,359399999.0
2007-01-12 17:25:00,0.69133,0.6916,0.6912,0.69138,450400000.0
2007-01-12 17:30:00,0.69127,0.69147,0.69105,0.69138,367999999.0
2007-01-12 17:35:00,0.6914,0.69145,0.69108,0.69115,423199999.0
2007-01-12 17:40:00,0.69097,0.69137,0.69092,0.69134,303999997.0
2007-01-12 17:45:00,0.69133,0.69143,0.69096,0.69115,479399999.0
2007-01-12 17:50:00,0.69106,0.69129,0.69079,0.69092,426500000.0
2007-01-12 17:55:00,0.69083,0.69095,0.69025,0.69038,414600002.0
2007-01-12 18:00:00,0.69038,0.69082,0.68995,0.69053,771999997.0
2007-01-12 18:05:00,0.6906,0.6911,0.69052,0.69092,986099996.0
2007-01-12 18:10:00,0.69082,0.69082,0.69039,0.6908,548900003.0
2007-01-12 18:15:00,0.69084,0.69128,0.69071,0.691,1214200001.0
2007-01-12 18:20:00,0.69095,0.69137,0.69095,0.69117,1025700003.0
2007-01-12 18:25:00,0.69115,0.69131,0.69067,0.69112,970100003.0
2007-01-12 18:30:00,0.69117,0.69125,0.69099,0.6912,676400001.0
2007-01-12 18:35:00,0.69118,0.69118,0.69088,0.69105,795300001.0
2007-01-12 18:40:00,0.69105,0.69119,0.69063,0.69074,1569699995.0
2007-01-12 18:45:00,0.6908,0.69134,0.69062,0.6913,991400003.0
2007-01-12 18:50:00,0.69131,0.69131,0.69099,0.69113,532600003.0
2007-01-12 18:55:00,0.6912,0.6913,0.69092,0.69099,772499996.0
2007-01-12 19:00:00,0.69095,0.69107,0.69081,0.69082,577700001.0
2007-01-12 19:05:00,0.69084,0.69104,0.69053,0.69055,737799999.0
2007-01-12 19:10:00,0.6905,0.69071,0.69041,0.6906,390500001.0
2007-01-12 19:15:00,0.69058,0.69107,0.69055,0.69106,349600003.0
2007-01-12 19:20:00,0.69104,0.69108,0.69073,0.691,593400001.0
2007-01-12 19:25:00,0.69103,0.6911,0.69073,0.69088,561300003.0
2007-01-12 19:30:00,0.69098,0.69108,0.69073,0.69105,383499998.0
2007-01-12 19:35:00,0.69104,0.69114,0.6908,0.69088,832000003.0
2007-01-12 19:40:00,0.69095,0.69105,0.69066,0.69066,463299996.0
2007-01-12 19:45:00,0.69064,0.69072,0.69028,0.69035,565600004.0
2007-01-12 19:50:00,0.69052,0.69078,0.69036,0.69049,677000000.0
2007-01-12 19:55:00,0.69037,0.69059,0.6903,0.69035,845899999.0
2007-01-12 20:00:00,0.69037,0.6905,0.68988,0.69034,732000007.0
2007-01-12 20:05:00,0.69036,0.69037,0.68988,0.69017,709399999.0
2007-01-12 20:10:00,0.69015,0.69048,0.69009,0.6904,553499996.0
2007-01-12 20:15:00,0.6903,0.69062,0.6903,0.69043,889300004.0
2007-01-12 20:20:00,0.69053,0.69057,0.69025,0.69055,453600002.0
2007-01-12 20:25:00,0.69051,0.69051,0.69023,0.69045,668000004.0
2007-01-12 20:30:00,0.69044,0.69047,0.69029,0.69037,850300003.0
2007-01-12 20:35:00,0.69037,0.69055,0.69026,0.69032,858300000.0
2007-01-12 20:40:00,0.69026,0.6904,0.69022,0.69028,565600002.0
2007-01-12 20:45:00,0.69022,0.6904,0.69004,0.69027,412699997.0
2007-01-12 20:50:00,0.69029,0.69029,0.68966,0.68982,799200000.0
2007-01-12 20:55:00,0.68968,0.69002,0.68968,0.6899,801100002.0
2007-01-12 21:00:00,0.68989,0.68989,0.68941,0.68959,779199997.0
2007-01-12 21:05:00,0.68971,0.68995,0.6894,0.68947,512600001.0
2007-01-12 21:10:00,0.68941,0.68982,0.6894,0.68961,499199998.0
2007-01-12 21:15:00,0.68957,0.68967,0.68945,0.6896,748699999.0
2007-01-12 21:20:00,0.68975,0.68987,0.6896,0.68987,618400000.0
2007-01-12 21:25:00,0.68989,0.69002,0.68942,0.68968,556100001.0
2007-01-12 21:30:00,0.69003,0.6905,0.68999,0.69045,450700001.0
2007-01-12 21:35:00,0.69046,0.69072,0.69021,0.69026,692599999.0
2007-01-12 21:40:00,0.69024,0.69027,0.69001,0.69002,574200000.0
2007-01-12 21:45:00,0.69023,0.69074,0.69023,0.69063,449099999.0
2007-01-12 21:50:00,0.6907,0.69085,0.69047,0.69066,452700001.0
2007-01-12 21:55:00,0.69068,0.69073,0.69054,0.6906,449800000.0
2007-01-12 22:00:00,0.6906,0.69085,0.69034,0.69077,408299999.0
2007-01-12 22:05:00,0.6907,0.69091,0.69054,0.69077,380399997.0
2007-01-12 22:10:00,0.69076,0.691,0.69074,0.69092,505999996.0
2007-01-12 22:15:00,0.69092,0.69098,0.69068,0.69089,431700002.0
2007-01-12 22:20:00,0.69095,0.69101,0.69081,0.69101,453999996.0
2007-01-12 22:25:00,0.6909,0.69099,0.69049,0.69062,345900001.0
2007-01-12 22:30:00,0.69068,0.69082,0.69039,0.69069,414699998.0
2007-01-12 22:35:00,0.69074,0.69075,0.69028,0.69075,512999996.0
2007-01-12 22:40:00,0.69067,0.69103,0.69054,0.69081,600199999.0
2007-01-12 22:45:00,0.69086,0.69137,0.69071,0.69071,540600002.0
2007-01-12 22:50:00,0.69074,0.69097,0.69061,0.69065,708700000.0
2007-01-12 22:55:00,0.69063,0.69085,0.69031,0.69031,573599998.0
2007-01-12 23:00:00,0.69035,0.69068,0.69027,0.69045,454799998.0
2007-01-12 23:05:00,0.6905,0.69067,0.68965,0.68967,406899998.0
2007-01-12 23:10:00,0.68963,0.68969,0.68929,0.68929,365500003.0
2007-01-12 23:15:00,0.6893,0.68976,0.68925,0.6895,371799996.0
2007-01-12 23:20:00,0.68953,0.68965,0.68937,0.6896,422999999.0
2007-01-12 23:25:00,0.68953,0.6896,0.6894,0.6896,364100002.0
2007-01-12 23:30:00,0.68958,0.68976,0.68926,0.68968,327599996.0
2007-01-12 23:35:00,0.68976,0.6902,0.68958,0.69005,344000000.0
2007-01-12 23:40:00,0.69013,0.69025,0.69003,0.6902,203900000.0
2007-01-12 23:45:00,0.69027,0.69027,0.69005,0.69014,329099999.0
2007-01-12 23:50:00,0.69014,0.69042,0.69014,0.69042,312500002.0
2007-01-12 23:55:00,0.69048,0.69052,0.69015,0.69015,394199998.0
2007-01-15 00:00:00,0.6924,0.6926,0.6924,0.6925,140400000.0
2007-01-15 00:05:00,0.6923,0.6923,0.6922,0.6922,35100000.0
2007-01-15 00:10:00,0.6921,0.6921,0.6919,0.692,70200000.0
2007-01-15 00:15:00,0.6921,0.6923,0.6921,0.6923,70200000.0
2007-01-15 00:20:00,0.6922,0.6923,0.6922,0.6923,70200000.0
2007-01-15 00:30:00,0.6924,0.6924,0.6924,0.6924,35100000.0
2007-01-15 00:35:00,0.6923,0.6923,0.6923,0.6923,35100000.0
2007-01-15 00:40:00,0.6924,0.6924,0.6923,0.6923,35100000.0
2007-01-15 00:50:00,0.6924,0.6924,0.6919,0.6922,140400000.0
2007-01-15 00:55:00,0.6923,0.6923,0.6921,0.6921,105300000.0
2007-01-15 01:00:00,0.692,0.692,0.692,0.692,35100000.0
2007-01-15 01:05:00,0.6921,0.6922,0.692,0.6922,105300000.0
2007-01-15 01:15:00,0.6921,0.6922,0.692,0.692,70200000.0
2007-01-15 01:20:00,0.6921,0.6921,0.692,0.6921,140400000.0
2007-01-15 01:25:00,0.692,0.692,0.6918,0.6918,70200000.0
2007-01-15 01:30:00,0.6917,0.6918,0.6914,0.6914,105300000.0
2007-01-15 01:35:00,0.6913,0.6915,0.6913,0.6915,105300000.0
2007-01-15 01:40:00,0.6916,0.6916,0.6915,0.6915,35100000.0
2007-01-15 01:45:00,0.6916,0.6916,0.6915,0.6915,70200000.0
2007-01-15 01:50:00,0.6916,0.6916,0.6914,0.6914,140400000.0
2007-01-15 01:55:00,0.6913,0.6915,0.6913,0.6915,70200000.0
2007-01-15 02:00:00,0.69203,0.69204,0.6917,0.69182,357400000.0
2007-01-15 02:05:00,0.69182,0.692,0.69178,0.69181,424100001.0
2007-01-15 02:10:00,0.69189,0.69209,0.69185,0.69197,408499999.0
2007-01-15 02:15:00,0.69195,0.69215,0.69182,0.69184,371699997.0
2007-01-15 02:20:00,0.6919,0.69214,0.69171,0.69183,471000000.0
2007-01-15 02:25:00,0.69188,0.69201,0.6916,0.69171,268299997.0
2007-01-15 02:30:00,0.69185,0.69185,0.69115,0.69125,393399997.0
2007-01-15 02:35:00,0.69113,0.69151,0.69113,0.6914,340500002.0
2007-01-15 02:40:00,0.69136,0.69147,0.69115,0.69137,381100000.0
2007-01-15 02:45:00,0.6914,0.69143,0.6911,0.6912,422600000.0
2007-01-15 02:50:00,0.69143,0.69143,0.69113,0.69128,338499999.0
2007-01-15 02:55:00,0.69108,0.69151,0.69105,0.69135,430899998.0
2007-01-15 03:00:00,0.69132,0.69153,0.69125,0.6915,504999997.0
2007-01-15 03:05:00,0.69146,0.69157,0.69115,0.69138,379799999.0
2007-01-15 03:10:00,0.69134,0.69174,0.69134,0.69155,363200001.0
2007-01-15 03:15:00,0.69154,0.69161,0.69132,0.69135,364899999.0
2007-01-15 03:20:00,0.69133,0.69148,0.69118,0.69146,304800000.0
2007-01-15 03:25:00,0.69148,0.69214,0.69148,0.6921,494199999.0
2007-01-15 03:30:00,0.69193,0.69205,0.6918,0.69193,485700001.0
2007-01-15 03:35:00,0.69197,0.69209,0.69182,0.69207,437299997.0
2007-01-15 03:40:00,0.692,0.6922,0.69181,0.69203,407800003.0
2007-01-15 03:45:00,0.69213,0.69213,0.69187,0.69207,477399996.0
2007-01-15 03:50:00,0.69201,0.69207,0.69162,0.69207,325100003.0
2007-01-15 03:55:00,0.692,0.69232,0.69189,0.69222,558999997.0
2007-01-15 04:00:00,0.6921,0.69223,0.69195,0.69198,356700001.0
2007-01-15 04:05:00,0.69197,0.69219,0.69182,0.6921,520000002.0
2007-01-15 04:10:00,0.69197,0.69233,0.69193,0.6922,398299997.0
2007-01-15 04:15:00,0.6923,0.6924,0.69208,0.69217,404300001.0
2007-01-15 04:20:00,0.69215,0.69258,0.69215,0.69245,455700001.0
2007-01-15 04:25:00,0.6926,0.69287,0.69246,0.69265,303599999.0
2007-01-15 04:30:00,0.69263,0.6928,0.69228,0.69252,500300001.0
2007-01-15 04:35:00,0.69234,0.69255,0.69233,0.69246,343500000.0
2007-01-15 04:40:00,0.69241,0.69248,0.69229,0.69235,398700002.0
2007-01-15 04:45:00,0.69232,0.69246,0.69229,0.69238,476899998.0
2007-01-15 04:50:00,0.69244,0.69244,0.69195,0.69205,396500000.0
2007-01-15 04:55:00,0.69208,0.69233,0.69191,0.69217,510599996.0
2007-01-15 05:00:00,0.6921,0.69225,0.69189,0.69202,530999999.0
2007-01-15 05:05:00,0.69207,0.69229,0.69203,0.69226,455900002.0
2007-01-15 05:10:00,0.69224,0.69235,0.69213,0.69235,458599995.0
2007-01-15 05:15:00,0.69236,0.69298,0.69232,0.6929,469099998.0
2007-01-15 05:20:00,0.69295,0.69352,0.69295,0.6933,474599999.0
2007-01-15 05:25:00,0.69314,0.69338,0.69309,0.69338,505299996.0
2007-01-15 05:30:00,0.69328,0.69332,0.69298,0.69318,312100001.0
2007-01-15 05:35:00,0.69317,0.69322,0.69292,0.69318,454000002.0
2007-01-15 05:40:00,0.69321,0.69328,0.69302,0.6932,346200000.0
2007-01-15 05:45:00,0.69318,0.69335,0.69305,0.69335,351000001.0
2007-01-15 05:50:00,0.69327,0.69333,0.69286,0.693,507100000.0
2007-01-15 05:55:00,0.69298,0.69316,0.69284,0.69316,289899998.0
2007-01-15 06:00:00,0.6931,0.69394,0.69295,0.69369,382699997.0
2007-01-15 06:05:00,0.69385,0.69391,0.69358,0.69368,489399999.0
2007-01-15 06:10:00,0.69361,0.69369,0.69312,0.69323,284699998.0
2007-01-15 06:15:00,0.69327,0.69352,0.69305,0.69347,498500003.0
2007-01-15 06:20:00,0.69338,0.6935,0.6932,0.6933,447099998.0
2007-01-15 06:25:00,0.69331,0.69348,0.69302,0.69342,398399998.0
2007-01-15 06:30:00,0.69335,0.6934,0.69302,0.69332,332800000.0
2007-01-15 06:35:00,0.69333,0.6935,0.69324,0.6935,381600001.0
2007-01-15 06:40:00,0.69347,0.6937,0.69332,0.69366,422399999.0
2007-01-15 06:45:00,0.6936,0.69371,0.69352,0.6937,482400001.0
2007-01-15 06:50:00,0.6937,0.69372,0.69348,0.69365,296700003.0
2007-01-15 06:55:00,0.69363,0.69366,0.69335,0.69355,451699997.0
2007-01-15 07:00:00,0.69341,0.6936,0.69338,0.6936,293200000.0
2007-01-15 07:05:00,0.69355,0.69385,0.69345,0.6938,396500000.0
2007-01-15 07:10:00,0.69376,0.69376,0.69335,0.69366,249400001.0
2007-01-15 07:15:00,0.69368,0.69378,0.69354,0.6936,569899999.0
2007-01-15 07:20:00,0.69365,0.69368,0.69345,0.69345,325900004.0
2007-01-15 07:25:00,0.69357,0.69373,0.69346,0.6936,399500003.0
2007-01-15 07:30:00,0.69365,0.6937,0.69335,0.69335,388499997.0
2007-01-15 07:35:00,0.69355,0.69374,0.69331,0.69372,406400001.0
2007-01-15 07:40:00,0.69359,0.6938,0.69344,0.6937,525599995.0
2007-01-15 07:45:00,0.6937,0.69379,0.69347,0.69379,472699999.0
2007-01-15 07:50:00,0.69367,0.69386,0.69331,0.69372,393900000.0
2007-01-15 07:55:00,0.69375,0.69397,0.69357,0.69357,347300001.0
2007-01-15 08:00:00,0.69349,0.6937,0.69334,0.69347,420700002.0
2007-01-15 08:05:00,0.69345,0.69345,0.69287,0.69302,577200000.0
2007-01-15 08:10:00,0.69313,0.69341,0.69301,0.69322,356199998.0
2007-01-15 08:15:00,0.6932,0.69328,0.69293,0.69307,276099997.0
2007-01-15 08:20:00,0.6931,0.69324,0.69282,0.69317,456799996.0
2007-01-15 08:25:00,0.6931,0.6931,0.69285,0.69307,286599996.0
2007-01-15 08:30:00,0.69312,0.69329,0.69293,0.69323,333200001.0
2007-01-15 08:35:00,0.69309,0.69309,0.69278,0.69296,506799999.0
2007-01-15 08:40:00,0.69293,0.6931,0.69276,0.69292,334300001.0
2007-01-15 08:45:00,0.69305,0.69318,0.69292,0.69298,324200000.0
2007-01-15 08:50:00,0.69296,0.693,0.69272,0.69279,417399998.0
2007-01-15 08:55:00,0.69284,0.69297,0.6927,0.69287,368199998.0
2007-01-15 09:00:00,0.6929,0.69312,0.69288,0.69308,384799996.0
2007-01-15 09:05:00,0.69296,0.69296,0.69258,0.69262,367699998.0
2007-01-15 09:10:00,0.69264,0.69285,0.69253,0.69277,343900001.0
2007-01-15 09:15:00,0.69273,0.6931,0.6927,0.6929,454999996.0
2007-01-15 09:20:00,0.69292,0.69324,0.69283,0.69315,416600004.0
2007-01-15 09:25:00,0.69323,0.69344,0.69289,0.693,310100000.0
2007-01-15 09:30:00,0.693,0.69317,0.69289,0.693,437100002.0
2007-01-15 09:35:00,0.69298,0.69389,0.69272,0.6938,433199999.0
2007-01-15 09:40:00,0.69393,0.69423,0.69381,0.69415,585600002.0
2007-01-15 09:45:00,0.69405,0.69423,0.69383,0.69385,436999999.0
2007-01-15 09:50:00,0.69388,0.69412,0.69377,0.69412,335999999.0
2007-01-15 09:55:00,0.69397,0.69421,0.69365,0.69387,505600004.0
2007-01-15 10:00:00,0.69387,0.6939,0.69345,0.69345,464700001.0
2007-01-15 10:05:00,0.6935,0.69373,0.69338,0.6936,517799994.0
2007-01-15 10:10:00,0.69356,0.69376,0.69342,0.69376,256799999.0
2007-01-15 10:15:00,0.69385,0.69392,0.69367,0.69379,380500001.0
2007-01-15 10:20:00,0.69385,0.69396,0.6937,0.69384,416100000.0
2007-01-15 10:25:00,0.69378,0.69388,0.69362,0.69384,454699997.0
2007-01-15 10:30:00,0.69378,0.69392,0.69373,0.69392,372400002.0
2007-01-15 10:35:00,0.69395,0.69397,0.69352,0.69367,453199997.0
2007-01-15 10:40:00,0.69384,0.69386,0.69347,0.69362,405199998.0
2007-01-15 10:45:00,0.69365,0.69383,0.69352,0.69375,466300001.0
2007-01-15 10:50:00,0.6938,0.694,0.69349,0.69375,356099998.0
2007-01-15 10:55:00,0.6937,0.69385,0.69347,0.69385,331499997.0
2007-01-15 11:00:00,0.69393,0.69419,0.69359,0.69402,641499994.0
2007-01-15 11:05:00,0.69413,0.69425,0.69371,0.69425,319899997.0
2007-01-15 11:10:00,0.69431,0.69438,0.69411,0.69433,471100001.0
2007-01-15 11:15:00,0.69431,0.69434,0.69394,0.6942,453700000.0
2007-01-15 11:20:00,0.69405,0.6943,0.69395,0.6941,450199997.0
2007-01-15 11:25:00,0.69411,0.6942,0.69397,0.69398,498700003.0
2007-01-15 11:30:00,0.69409,0.69447,0.69399,0.69435,411400001.0
2007-01-15 11:35:00,0.69441,0.69469,0.69432,0.69444,478399998.0
2007-01-15 11:40:00,0.69433,0.69456,0.69418,0.6942,424700002.0
2007-01-15 11:45:00,0.69434,0.69456,0.69418,0.69431,415200000.0
2007-01-15 11:50:00,0.69432,0.69444,0.69417,0.69433,383600000.0
2007-01-15 11:55:00,0.69431,0.69458,0.69429,0.69445,391299997.0
2007-01-15 12:00:00,0.6946,0.69472,0.69445,0.6947,582599997.0
2007-01-15 12:05:00,0.69481,0.69491,0.69467,0.69491,496399996.0
2007-01-15 12:10:00,0.69481,0.69515,0.69474,0.69506,371199995.0
2007-01-15 12:15:00,0.69507,0.69519,0.6947,0.69482,429600000.0
2007-01-15 12:20:00,0.69484,0.69484,0.69446,0.69465,467000001.0
2007-01-15 12:25:00,0.69453,0.69477,0.69453,0.69454,256000000.0
2007-01-15 12:30:00,0.69463,0.69477,0.69435,0.69458,411599999.0
2007-01-15 12:35:00,0.69452,0.69462,0.69425,0.69447,430299993.0
2007-01-15 12:40:00,0.69444,0.69462,0.69407,0.69425,398800000.0
2007-01-15 12:45:00,0.69428,0.69444,0.69412,0.69425,237100001.0
2007-01-15 12:50:00,0.69415,0.6943,0.69398,0.69405,478799996.0
2007-01-15 12:55:00,0.69392,0.69429,0.69391,0.69409,509299996.0
2007-01-15 13:00:00,0.69404,0.69433,0.69397,0.6942,452699997.0
2007-01-15 13:05:00,0.6942,0.69425,0.69368,0.69412,422900002.0
2007-01-15 13:10:00,0.69419,0.69425,0.69402,0.69416,364400002.0
2007-01-15 13:15:00,0.69417,0.69418,0.69371,0.6939,397800005.0
2007-01-15 13:20:00,0.694,0.69407,0.6936,0.6936,415499999.0
2007-01-15 13:25:00,0.69382,0.69413,0.69377,0.69389,492499996.0
2007-01-15 13:30:00,0.69375,0.69395,0.69375,0.69392,416600001.0
2007-01-15 13:35:00,0.694,0.69426,0.69386,0.69415,458899998.0
2007-01-15 13:40:00,0.69411,0.69429,0.69391,0.69422,517599998.0
2007-01-15 13:45:00,0.69425,0.69435,0.69402,0.69408,427099997.0
2007-01-15 13:50:00,0.69412,0.69435,0.694,0.69435,433399998.0
2007-01-15 13:55:00,0.69439,0.69443,0.69415,0.69415,412600002.0
2007-01-15 14:00:00,0.69417,0.69453,0.69394,0.69453,313699999.0
2007-01-15 14:05:00,0.69449,0.69451,0.6941,0.6943,478699999.0
2007-01-15 14:10:00,0.69435,0.69442,0.69424,0.69435,304899998.0
2007-01-15 14:15:00,0.69422,0.69441,0.69414,0.69434,461200000.0
2007-01-15 14:20:00,0.69432,0.69453,0.69415,0.69415,367100001.0
2007-01-15 14:25:00,0.69417,0.69427,0.694,0.6941,390599997.0
2007-01-15 14:30:00,0.69416,0.69446,0.69406,0.69432,485499999.0
2007-01-15 14:35:00,0.6943,0.69435,0.6939,0.6939,414300004.0
2007-01-15 14:40:00,0.69388,0.69418,0.69378,0.69404,394699997.0
2007-01-15 14:45:00,0.69393,0.69415,0.69393,0.6941,524999997.0
2007-01-15 14:50:00,0.69399,0.69428,0.69399,0.69421,271000001.0
2007-01-15 14:55:00,0.69419,0.69438,0.6941,0.6943,385699999.0
2007-01-15 15:00:00,0.69419,0.69438,0.69396,0.69412,371399998.0
2007-01-15 15:05:00,0.69413,0.69434,0.69393,0.6941,358100001.0
2007-01-15 15:10:00,0.69415,0.69433,0.69398,0.69416,383099999.0
2007-01-15 15:15:00,0.69417,0.69434,0.69401,0.69427,459600000.0
2007-01-15 15:20:00,0.69423,0.69433,0.69405,0.69425,505099998.0
2007-01-15 15:25:00,0.6943,0.6943,0.69404,0.69422,497400000.0
2007-01-15 15:30:00,0.69434,0.69445,0.69416,0.69433,300999998.0
2007-01-15 15:35:00,0.6943,0.69442,0.6942,0.69428,288800000.0
2007-01-15 15:40:00,0.69428,0.69443,0.69411,0.69411,556199999.0
2007-01-15 15:45:00,0.69414,0.69476,0.69414,0.69476,286600000.0
2007-01-15 15:50:00,0.69463,0.69471,0.69427,0.69448,392700001.0
2007-01-15 15:55:00,0.6944,0.69452,0.69432,0.69452,308099998.0
2007-01-15 16:00:00,0.69445,0.69457,0.6944,0.69455,292500004.0
2007-01-15 16:05:00,0.69441,0.69452,0.69423,0.69427,385800001.0
2007-01-15 16:10:00,0.69405,0.6944,0.69405,0.69431,352100001.0
2007-01-15 16:15:00,0.69426,0.69439,0.69392,0.69412,527000000.0
2007-01-15 16:20:00,0.69429,0.69447,0.69421,0.6943,343899999.0
2007-01-15 16:25:00,0.69427,0.69446,0.69415,0.69432,483700001.0
2007-01-15 16:30:00,0.69429,0.69446,0.69422,0.69427,459500001.0
2007-01-15 16:35:00,0.69426,0.69437,0.6941,0.69414,416299994.0
2007-01-15 16:40:00,0.69418,0.69425,0.69405,0.69405,305099998.0
2007-01-15 16:45:00,0.69412,0.69425,0.69376,0.69376,374900001.0
2007-01-15 16:50:00,0.69377,0.694,0.69329,0.69391,517999997.0
2007-01-15 16:55:00,0.69388,0.69421,0.69379,0.69409,418100002.0
2007-01-15 17:00:00,0.694,0.69406,0.69362,0.69406,447800000.0
2007-01-15 17:05:00,0.69413,0.69435,0.69406,0.69434,405799998.0
2007-01-15 17:10:00,0.69427,0.69428,0.69394,0.69425,389800000.0
2007-01-15 17:15:00,0.69425,0.6944,0.694,0.69406,425700001.0
2007-01-15 17:20:00,0.69417,0.69422,0.69364,0.69392,352099997.0
2007-01-15 17:25:00,0.6939,0.69405,0.69353,0.6936,476900000.0
2007-01-15 17:30:00,0.6936,0.6939,0.69351,0.69368,494799998.0
2007-01-15 17:35:00,0.69372,0.69376,0.69355,0.69363,387499995.0
2007-01-15 17:40:00,0.6935,0.69367,0.6934,0.69365,384599996.0
2007-01-15 17:45:00,0.69368,0.69382,0.69347,0.69361,309200003.0
2007-01-15 17:50:00,0.6936,0.69376,0.69325,0.6935,452199999.0
2007-01-15 17:55:00,0.69369,0.6939,0.69357,0.6938,547099996.0
2007-01-15 18:00:00,0.69356,0.69379,0.69314,0.69333,737199997.0
2007-01-15 18:05:00,0.69337,0.69355,0.69325,0.69345,1002599998.0
2007-01-15 18:10:00,0.6934,0.69366,0.69335,0.69354,347399999.0
2007-01-15 18:15:00,0.69352,0.69377,0.69322,0.69365,1136199998.0
2007-01-15 18:20:00,0.69363,0.69407,0.69363,0.6939,1009899996.0
2007-01-15 18:25:00,0.69387,0.69393,0.69347,0.69355,960799996.0
2007-01-15 18:30:00,0.69351,0.69371,0.69333,0.69349,757499996.0
2007-01-15 18:35:00,0.69355,0.69392,0.69343,0.69385,904300000.0
2007-01-15 18:40:00,0.69385,0.69432,0.69379,0.69416,1403900002.0
2007-01-15 18:45:00,0.69415,0.69415,0.69363,0.69392,1035999989.0
2007-01-15 18:50:00,0.69395,0.69404,0.6938,0.69398,415799999.0
2007-01-15 18:55:00,0.6941,0.69415,0.69402,0.69415,488000001.0
2007-01-15 19:00:00,0.69412,0.69425,0.69384,0.69384,611599999.0
2007-01-15 19:05:00,0.69386,0.69403,0.69375,0.6939,822500001.0
2007-01-15 19:10:00,0.69391,0.69425,0.69391,0.69412,478300001.0
2007-01-15 19:15:00,0.6941,0.69425,0.69401,0.69421,400699999.0
2007-01-15 19:20:00,0.69424,0.69425,0.69409,0.69418,524400000.0
2007-01-15 19:25:00,0.69423,0.69435,0.6941,0.6942,488199997.0
2007-01-15 19:30:00,0.69424,0.69435,0.69407,0.6942,575400005.0
2007-01-15 19:35:00,0.69416,0.69416,0.69361,0.69369,751899992.0
2007-01-15 19:40:00,0.69373,0.69373,0.69334,0.69334,437799993.0
2007-01-15 19:45:00,0.69326,0.69368,0.69325,0.69336,485299998.0
2007-01-15 19:50:00,0.69352,0.6939,0.69346,0.69385,709899997.0
2007-01-15 19:55:00,0.69378,0.69399,0.69365,0.69375,943000005.0
2007-01-15 20:00:00,0.69374,0.69396,0.69355,0.69393,698299994.0
2007-01-15 20:05:00,0.69396,0.69396,0.6935,0.6937,668099998.0
2007-01-15 20:10:00,0.69365,0.69388,0.69334,0.69388,510999999.0
2007-01-15 20:15:00,0.6938,0.69405,0.6938,0.69387,846700005.0
2007-01-15 20:20:00,0.69389,0.69407,0.69357,0.69381,448199998.0
2007-01-15 20:25:00,0.69379,0.694,0.69373,0.69378,674100001.0
2007-01-15 20:30:00,0.69378,0.69399,0.6937,0.69377,960599999.0
2007-01-15 20:35:00,0.69375,0.69385,0.69343,0.69375,699299993.0
2007-01-15 20:40:00,0.6937,0.6939,0.69349,0.69385,662799994.0
2007-01-15 20:45:00,0.69371,0.69383,0.69337,0.69363,441800001.0
2007-01-15 20:50:00,0.69363,0.69387,0.69344,0.6937,745000001.0
2007-01-15 20:55:00,0.6937,0.69389,0.6932,0.69377,509299999.0
2007-01-15 21:00:00,0.69383,0.69402,0.69367,0.69367,627299999.0
2007-01-15 21:05:00,0.69378,0.69408,0.69367,0.69401,692299998.0
2007-01-15 21:10:00,0.6937,0.69407,0.6937,0.69391,502499999.0
2007-01-15 21:15:00,0.69373,0.69395,0.69366,0.6938,839500000.0
2007-01-15 21:20:00,0.69379,0.69379,0.69345,0.6936,654500000.0
2007-01-15 21:25:00,0.69361,0.69389,0.69334,0.69345,635500001.0
2007-01-15 21:30:00,0.69357,0.69376,0.69348,0.6936,490800000.0
2007-01-15 21:35:00,0.69362,0.6938,0.69334,0.69363,637300000.0
2007-01-15 21:40:00,0.69358,0.69368,0.69337,0.69337,495500000.0
2007-01-15 21:45:00,0.69349,0.69354,0.69323,0.6933,486399996.0
2007-01-15 21:50:00,0.69338,0.69351,0.69331,0.6934,467899997.0
2007-01-15 21:55:00,0.69343,0.69366,0.69338,0.69349,475600001.0
2007-01-15 22:00:00,0.69347,0.69361,0.69333,0.69347,375599999.0
2007-01-15 22:05:00,0.69345,0.69378,0.69336,0.69378,429200000.0
2007-01-15 22:10:00,0.69373,0.69396,0.69347,0.69362,421599999.0
2007-01-15 22:15:00,0.69361,0.69372,0.69337,0.69358,514000001.0
2007-01-15 22:20:00,0.69365,0.6937,0.69346,0.69363,444699998.0
2007-01-15 22:25:00,0.69355,0.6937,0.69347,0.69349,372499998.0
2007-01-15 22:30:00,0.69362,0.69397,0.69322,0.69363,464900001.0
2007-01-15 22:35:00,0.69363,0.69404,0.69331,0.69395,522800001.0
2007-01-15 22:40:00,0.69383,0.69383,0.69355,0.69362,582700002.0
2007-01-15 22:45:00,0.6937,0.6938,0.69343,0.69343,610000003.0
2007-01-15 22:50:00,0.69348,0.69396,0.69324,0.69335,660199999.0
2007-01-15 22:55:00,0.69328,0.6937,0.69304,0.69304,502000002.0
2007-01-15 23:00:00,0.69363,0.69449,0.69363,0.69433,407300000.0
2007-01-15 23:05:00,0.69449,0.6953,0.69449,0.69503,455599998.0
2007-01-15 23:10:00,0.69501,0.69535,0.69493,0.6953,380899997.0
2007-01-15 23:15:00,0.69534,0.69551,0.69518,0.69525,602800000.0
2007-01-15 23:20:00,0.69527,0.6954,0.69509,0.6954,369000000.0
2007-01-15 23:25:00,0.6954,0.69595,0.69525,0.69558,423500001.0
2007-01-15 23:30:00,0.69555,0.69625,0.69555,0.69625,346799999.0
2007-01-15 23:35:00,0.69637,0.69659,0.69609,0.69621,423199997.0
2007-01-15 23:40:00,0.69611,0.69627,0.6959,0.6959,302999998.0
2007-01-15 23:45:00,0.69581,0.69599,0.69551,0.69596,427000005.0
2007-01-15 23:50:00,0.69595,0.69615,0.6959,0.69605,296900001.0
2007-01-15 23:55:00,0.69607,0.69613,0.69594,0.69595,384600001.0
2007-01-16 00:00:00,0.69611,0.6963,0.69578,0.69578,300300000.0
2007-01-16 00:05:00,0.69567,0.6959,0.69563,0.69587,257799999.0
2007-01-16 00:10:00,0.69572,0.69604,0.69568,0.69591,369599999.0
2007-01-16 00:15:00,0.69592,0.69596,0.69559,0.69593,329599999.0
2007-01-16 00:20:00,0.69582,0.69609,0.69582,0.69596,395899999.0
2007-01-16 00:25:00,0.69607,0.6961,0.69592,0.6961,397500002.0
2007-01-16 00:30:00,0.69604,0.69604,0.69566,0.69598,378799998.0
2007-01-16 00:35:00,0.69592,0.69613,0.69582,0.6961,515999997.0
2007-01-16 00:40:00,0.69604,0.69604,0.69562,0.69583,337399998.0
2007-01-16 00:45:00,0.69585,0.69607,0.69585,0.69602,376100000.0
2007-01-16 00:50:00,0.69599,0.69608,0.69587,0.69605,474499998.0
2007-01-16 00:55:00,0.69595,0.69603,0.69557,0.69599,357500002.0
2007-01-16 01:00:00,0.69596,0.69613,0.69574,0.69601,322299999.0
2007-01-16 01:05:00,0.69593,0.69611,0.69572,0.69596,308399998.0
2007-01-16 01:10:00,0.6959,0.69627,0.69585,0.69618,541200001.0
2007-01-16 01:15:00,0.69627,0.69649,0.69624,0.69638,281199998.0
2007-01-16 01:20:00,0.69631,0.69644,0.69618,0.69632,388300000.0
2007-01-16 01:25:00,0.69645,0.69654,0.69626,0.69653,421499997.0
2007-01-16 01:30:00,0.69648,0.69657,0.6963,0.6964,461899996.0
2007-01-16 01:35:00,0.69637,0.6965,0.69613,0.69625,426599998.0
2007-01-16 01:40:00,0.6963,0.6963,0.69585,0.69607,416300000.0
2007-01-16 01:45:00,0.69596,0.69614,0.69575,0.69592,347899998.0
2007-01-16 01:50:00,0.69595,0.69603,0.69572,0.696,412199996.0
2007-01-16 01:55:00,0.69602,0.69612,0.69588,0.69597,467000002.0
2007-01-16 02:00:00,0.69593,0.69595,0.69547,0.6955,428799997.0
2007-01-16 02:05:00,0.69556,0.69579,0.69553,0.69571,342500000.0
2007-01-16 02:10:00,0.69575,0.69589,0.69565,0.69579,314600002.0
2007-01-16 02:15:00,0.69573,0.69586,0.69528,0.69539,491899995.0
2007-01-16 02:20:00,0.69544,0.69548,0.69517,0.69527,551800003.0
2007-01-16 02:25:00,0.69525,0.69536,0.69441,0.69448,475300002.0
2007-01-16 02:30:00,0.69458,0.6948,0.69445,0.69478,444999997.0
2007-01-16 02:35:00,0.69474,0.69519,0.6947,0.69511,299100003.0
2007-01-16 02:40:00,0.6951,0.6952,0.69495,0.695,313699999.0
2007-01-16 02:45:00,0.69502,0.69525,0.69483,0.69489,366400000.0
2007-01-16 02:50:00,0.69496,0.69496,0.69455,0.69465,436499996.0
2007-01-16 02:55:00,0.69477,0.69481,0.69438,0.69438,396599998.0
2007-01-16 03:00:00,0.6945,0.69456,0.69411,0.69437,412400001.0
2007-01-16 03:05:00,0.69432,0.69456,0.69427,0.69456,325699999.0
2007-01-16 03:10:00,0.69462,0.69487,0.69457,0.69468,297400000.0
2007-01-16 03:15:00,0.69469,0.69489,0.69435,0.69445,337600000.0
2007-01-16 03:20:00,0.6945,0.69485,0.69443,0.69485,335100001.0
2007-01-16 03:25:00,0.69484,0.69487,0.6947,0.69487,298900000.0
2007-01-16 03:30:00,0.69481,0.69518,0.69469,0.6951,369100002.0
2007-01-16 03:35:00,0.6952,0.69523,0.69495,0.695,402999999.0
2007-01-16 03:40:00,0.69495,0.69533,0.69495,0.69526,448099999.0
2007-01-16 03:45:00,0.69518,0.6954,0.695,0.69521,491600000.0
2007-01-16 03:50:00,0.69514,0.6952,0.69491,0.6952,354299997.0
2007-01-16 03:55:00,0.69512,0.6955,0.6951,0.69543,563599999.0
2007-01-16 04:00:00,0.6954,0.69548,0.69523,0.69533,458000000.0
2007-01-16 04:05:00,0.69535,0.69551,0.6952,0.69542,360299996.0
2007-01-16 04:10:00,0.69537,0.6955,0.6952,0.6952,376300002.0
2007-01-16 04:15:00,0.69532,0.6955,0.69526,0.69535,415500000.0
2007-01-16 04:20:00,0.69529,0.69547,0.69516,0.6952,413999997.0
2007-01-16 04:25:00,0.69548,0.69548,0.69525,0.69528,231399998.0
2007-01-16 04:30:00,0.69522,0.69566,0.69522,0.6956,529100001.0
2007-01-16 04:35:00,0.6955,0.69565,0.69545,0.69549,350900003.0
2007-01-16 04:40:00,0.69547,0.69554,0.69527,0.69544,492399995.0
2007-01-16 04:45:00,0.69546,0.69553,0.695,0.6952,581900001.0
2007-01-16 04:50:00,0.69527,0.69531,0.695,0.69521,382700003.0
2007-01-16 04:55:00,0.69514,0.69535,0.69495,0.69525,403900000.0
2007-01-16 05:00:00,0.69523,0.69523,0.69497,0.69507,455899996.0
2007-01-16 05:05:00,0.69505,0.69517,0.69494,0.6951,374400000.0
2007-01-16 05:10:00,0.69504,0.6952,0.69492,0.6951,382600002.0
2007-01-16 05:15:00,0.69505,0.69511,0.69486,0.69504,469300002.0
2007-01-16 05:20:00,0.69497,0.69506,0.69458,0.69462,272200003.0
2007-01-16 05:25:00,0.69449,0.69512,0.69449,0.69512,396000003.0
2007-01-16 05:30:00,0.6948,0.6951,0.69458,0.69503,388599996.0
2007-01-16 05:35:00,0.69503,0.69505,0.69474,0.69502,352099999.0
2007-01-16 05:40:00,0.69505,0.6951,0.69486,0.695,416499999.0
2007-01-16 05:45:00,0.69496,0.69503,0.69478,0.69503,400500004.0
2007-01-16 05:50:00,0.695,0.69515,0.69483,0.695,356400000.0
2007-01-16 05:55:00,0.695,0.69519,0.69486,0.69514,351799997.0
2007-01-16 06:00:00,0.69516,0.69516,0.69486,0.69498,346299999.0
2007-01-16 06:05:00,0.69507,0.69519,0.695,0.69512,501799999.0
2007-01-16 06:10:00,0.6951,0.69524,0.69497,0.69509,244299999.0
2007-01-16 06:15:00,0.6951,0.69519,0.69487,0.69513,289099999.0
2007-01-16 06:20:00,0.69508,0.69525,0.695,0.6952,343399997.0
2007-01-16 06:25:00,0.6952,0.69534,0.69505,0.69529,502600004.0
2007-01-16 06:30:00,0.69527,0.6954,0.69514,0.69534,354999998.0
2007-01-16 06:35:00,0.69537,0.6958,0.69535,0.69575,445399997.0
2007-01-16 06:40:00,0.69564,0.6958,0.69545,0.69558,525799997.0
2007-01-16 06:45:00,0.69558,0.6959,0.69553,0.69582,467200002.0
2007-01-16 06:50:00,0.69585,0.69585,0.69551,0.69562,299799999.0
2007-01-16 06:55:00,0.6956,0.69573,0.6954,0.69555,493199996.0
2007-01-16 07:00:00,0.69556,0.69557,0.69529,0.69541,386700000.0
2007-01-16 07:05:00,0.69538,0.69544,0.69515,0.69525,349000001.0
2007-01-16 07:10:00,0.69528,0.69547,0.69505,0.69547,349300001.0
2007-01-16 07:15:00,0.69544,0.69548,0.69509,0.69509,453499997.0
2007-01-16 07:20:00,0.69514,0.69534,0.69493,0.6951,419399999.0
2007-01-16 07:25:00,0.69512,0.69549,0.69512,0.69531,502199996.0
2007-01-16 07:30:00,0.6953,0.69575,0.69525,0.69569,472200001.0
2007-01-16 07:35:00,0.69545,0.69556,0.69534,0.69544,429499999.0
2007-01-16 07:40:00,0.69538,0.69574,0.69538,0.69566,424099998.0
2007-01-16 07:45:00,0.69558,0.69575,0.69517,0.69533,353400003.0
2007-01-16 07:50:00,0.69555,0.69573,0.6953,0.69564,377400000.0
2007-01-16 07:55:00,0.69573,0.69601,0.69555,0.69564,517899996.0
2007-01-16 08:00:00,0.69541,0.696,0.69539,0.6955,414199996.0
2007-01-16 08:05:00,0.69561,0.69601,0.6954,0.69583,554600001.0
2007-01-16 08:10:00,0.69594,0.696,0.69546,0.69568,358799999.0
2007-01-16 08:15:00,0.69564,0.69565,0.69532,0.69534,334100002.0
2007-01-16 08:20:00,0.69541,0.69555,0.69526,0.6954,321099997.0
2007-01-16 08:25:00,0.69535,0.69536,0.69515,0.69527,278199999.0
2007-01-16 08:30:00,0.69517,0.69545,0.69508,0.69526,420699999.0
2007-01-16 08:35:00,0.69528,0.69547,0.69513,0.69515,306699998.0
2007-01-16 08:40:00,0.6952,0.69541,0.6952,0.69532,398500004.0
2007-01-16 08:45:00,0.69536,0.69558,0.69519,0.69548,395499998.0
2007-01-16 08:50:00,0.69549,0.69562,0.69538,0.6954,368899999.0
2007-01-16 08:55:00,0.69545,0.69553,0.69509,0.69549,322499999.0
2007-01-16 09:00:00,0.69546,0.69551,0.69513,0.6952,306600001.0
2007-01-16 09:05:00,0.6951,0.69549,0.69509,0.6954,387700002.0
2007-01-16 09:10:00,0.6954,0.69573,0.69524,0.6957,460099997.0
2007-01-16 09:15:00,0.6957,0.69595,0.6957,0.69586,404599996.0
2007-01-16 09:20:00,0.69585,0.69602,0.69574,0.6959,543700000.0
2007-01-16 09:25:00,0.69595,0.69608,0.69581,0.69588,454900006.0
2007-01-16 09:30:00,0.69585,0.69625,0.69567,0.69611,438699999.0
2007-01-16 09:35:00,0.69612,0.6966,0.69612,0.6963,439699996.0
2007-01-16 09:40:00,0.69632,0.69645,0.69604,0.69604,384899999.0
2007-01-16 09:45:00,0.6962,0.69633,0.69606,0.69628,292899997.0
2007-01-16 09:50:00,0.69635,0.6964,0.69611,0.6964,279600001.0
2007-01-16 09:55:00,0.6963,0.6964,0.69589,0.69606,368499999.0
2007-01-16 10:00:00,0.696,0.69611,0.69567,0.69588,465500002.0
2007-01-16 10:05:00,0.69585,0.69618,0.69584,0.69617,464399999.0
2007-01-16 10:10:00,0.69608,0.69616,0.69597,0.69609,314500002.0
2007-01-16 10:15:00,0.69612,0.69617,0.69582,0.69583,610799997.0
2007-01-16 10:20:00,0.69578,0.6961,0.69571,0.69607,433300000.0
2007-01-16 10:25:00,0.69611,0.69615,0.6958,0.69615,433699999.0
2007-01-16 10:30:00,0.69622,0.6963,0.69606,0.6963,377599997.0
2007-01-16 10:35:00,0.69644,0.6967,0.6961,0.69636,420699997.0
2007-01-16 10:40:00,0.69645,0.69652,0.6962,0.6963,369199998.0
2007-01-16 10:45:00,0.69635,0.6964,0.69593,0.69593,508999999.0
2007-01-16 10:50:00,0.696,0.6961,0.69569,0.69601,354100003.0
2007-01-16 10:55:00,0.69593,0.69593,0.69549,0.69552,359899996.0
2007-01-16 11:00:00,0.6955,0.69588,0.69531,0.69574,557800001.0
2007-01-16 11:05:00,0.69585,0.69585,0.69495,0.69505,506900003.0
2007-01-16 11:10:00,0.69497,0.69514,0.6948,0.695,589800003.0
2007-01-16 11:15:00,0.69504,0.69525,0.69481,0.695,465600002.0
2007-01-16 11:20:00,0.69496,0.69521,0.69489,0.69501,466499997.0
2007-01-16 11:25:00,0.695,0.69509,0.69493,0.69496,437499998.0
2007-01-16 11:30:00,0.695,0.6951,0.69487,0.69497,406600000.0
2007-01-16 11:35:00,0.69499,0.69528,0.69483,0.69511,560100002.0
2007-01-16 11:40:00,0.69508,0.69541,0.69503,0.69517,452800001.0
2007-01-16 11:45:00,0.69519,0.69587,0.69511,0.6956,439200003.0
2007-01-16 11:50:00,0.69563,0.69585,0.69555,0.69571,400200002.0
2007-01-16 11:55:00,0.69562,0.69647,0.69562,0.6961,358800000.0
2007-01-16 12:00:00,0.69618,0.69646,0.69572,0.69583,556200001.0
2007-01-16 12:05:00,0.69579,0.69585,0.69522,0.69526,555099995.0
2007-01-16 12:10:00,0.69502,0.69529,0.69496,0.69515,380600004.0
2007-01-16 12:15:00,0.69515,0.69527,0.69495,0.695,429399998.0
2007-01-16 12:20:00,0.69508,0.69546,0.69495,0.69521,375300000.0
2007-01-16 12:25:00,0.69516,0.69553,0.69503,0.69553,337000002.0
2007-01-16 12:30:00,0.69571,0.69635,0.69567,0.69591,534800002.0
2007-01-16 12:35:00,0.696,0.69608,0.69571,0.69604,453700000.0
2007-01-16 12:40:00,0.69602,0.69608,0.69545,0.6958,280099998.0
2007-01-16 12:45:00,0.69595,0.69595,0.69545,0.69545,251200002.0
2007-01-16 12:50:00,0.69542,0.69583,0.69542,0.69581,530499994.0
2007-01-16 12:55:00,0.69575,0.69602,0.69568,0.69589,459500000.0
2007-01-16 13:00:00,0.69601,0.69606,0.6958,0.696,515699999.0
2007-01-16 13:05:00,0.696,0.69605,0.69575,0.69592,503200000.0
2007-01-16 13:10:00,0.696,0.6961,0.69592,0.69605,473399999.0
2007-01-16 13:15:00,0.69614,0.69636,0.69606,0.69614,343399999.0
2007-01-16 13:20:00,0.69613,0.69636,0.69606,0.6961,361899999.0
2007-01-16 13:25:00,0.69619,0.69626,0.69594,0.69616,428900003.0
2007-01-16 13:30:00,0.69607,0.69645,0.69607,0.6964,437899997.0
2007-01-16 13:35:00,0.69638,0.69647,0.69622,0.69635,552600000.0
2007-01-16 13:40:00,0.69635,0.69657,0.69616,0.69641,423099999.0
2007-01-16 13:45:00,0.6964,0.69645,0.69618,0.69637,458700000.0
2007-01-16 13:50:00,0.6964,0.69645,0.69604,0.69628,467600001.0
2007-01-16 13:55:00,0.69624,0.6963,0.696,0.69611,431099999.0
2007-01-16 14:00:00,0.69611,0.69629,0.69578,0.69618,488800002.0
2007-01-16 14:05:00,0.69607,0.69634,0.69595,0.69595,419800001.0
2007-01-16 14:10:00,0.69596,0.696,0.69566,0.69584,305100002.0
2007-01-16 14:15:00,0.69582,0.69602,0.69578,0.69585,362800002.0
2007-01-16 14:20:00,0.69574,0.69607,0.6956,0.69588,418699999.0
2007-01-16 14:25:00,0.69589,0.69605,0.69585,0.69596,442300002.0
2007-01-16 14:30:00,0.69601,0.69607,0.69561,0.6957,488200005.0
2007-01-16 14:35:00,0.69563,0.69591,0.69563,0.69567,456699996.0
2007-01-16 14:40:00,0.69575,0.69592,0.69547,0.69592,374499998.0
2007-01-16 14:45:00,0.69583,0.69632,0.69561,0.69628,484799998.0
2007-01-16 14:50:00,0.6962,0.69628,0.69595,0.69622,365799999.0
2007-01-16 14:55:00,0.69619,0.69627,0.6961,0.69625,214500001.0
2007-01-16 15:00:00,0.69628,0.69713,0.69623,0.69713,489600000.0
2007-01-16 15:05:00,0.69707,0.69707,0.69654,0.69654,496600005.0
2007-01-16 15:10:00,0.69663,0.69679,0.69654,0.69668,402700002.0
2007-01-16 15:15:00,0.69672,0.69697,0.69659,0.69675,463599999.0
2007-01-16 15:20:00,0.6967,0.6967,0.69612,0.69627,556300002.0
2007-01-16 15:25:00,0.69636,0.69645,0.69606,0.69608,527499998.0
2007-01-16 15:30:00,0.69613,0.69646,0.69608,0.69636,362000001.0
2007-01-16 15:35:00,0.69638,0.69662,0.69627,0.69652,432499999.0
2007-01-16 15:40:00,0.69657,0.69663,0.69622,0.69659,322699997.0
2007-01-16 15:45:00,0.69662,0.69679,0.69635,0.69668,444300000.0
2007-01-16 15:50:00,0.69652,0.69669,0.69639,0.69658,437800002.0
2007-01-16 15:55:00,0.69655,0.69677,0.6963,0.69677,408999998.0
2007-01-16 16:00:00,0.69675,0.69685,0.69656,0.6967,386199999.0
2007-01-16 16:05:00,0.69673,0.6968,0.69654,0.69658,464100001.0
2007-01-16 16:10:00,0.69636,0.69655,0.6962,0.69641,360299995.0
2007-01-16 16:15:00,0.69635,0.69663,0.69623,0.69649,553400000.0
2007-01-16 16:20:00,0.69657,0.69664,0.69622,0.69651,474499998.0
2007-01-16 16:25:00,0.69646,0.69646,0.69587,0.69622,515200004.0
2007-01-16 16:30:00,0.69614,0.69636,0.69609,0.69627,530200000.0
2007-01-16 16:35:00,0.69614,0.69627,0.69584,0.69591,415400001.0
2007-01-16 16:40:00,0.69596,0.69623,0.69577,0.69613,367000000.0
2007-01-16 16:45:00,0.69629,0.69665,0.69606,0.69665,401799997.0
2007-01-16 16:50:00,0.69673,0.69682,0.69564,0.6957,549200001.0
2007-01-16 16:55:00,0.69563,0.69587,0.69556,0.69578,543200000.0
2007-01-16 17:00:00,0.69572,0.69575,0.69543,0.6955,519499998.0
2007-01-16 17:05:00,0.69558,0.69591,0.69541,0.69586,417700002.0
2007-01-16 17:10:00,0.69567,0.69578,0.69522,0.69557,436199994.0
2007-01-16 17:15:00,0.69558,0.69564,0.69543,0.69548,365099997.0
2007-01-16 17:20:00,0.69563,0.69563,0.69521,0.69528,413099999.0
2007-01-16 17:25:00,0.69525,0.69536,0.6951,0.69532,423300002.0
2007-01-16 17:30:00,0.69533,0.69552,0.69507,0.69535,426800000.0
2007-01-16 17:35:00,0.69526,0.69546,0.69509,0.6952,482699994.0
2007-01-16 17:40:00,0.69506,0.69537,0.69495,0.69528,347600001.0
2007-01-16 17:45:00,0.69523,0.69529,0.69492,0.69506,347299999.0
2007-01-16 17:50:00,0.69499,0.69544,0.6949,0.69544,562200003.0
2007-01-16 17:55:00,0.69533,0.69533,0.69496,0.69512,487200001.0
2007-01-16 18:00:00,0.695,0.69511,0.69472,0.69493,713100000.0
2007-01-16 18:05:00,0.69497,0.6951,0.69481,0.69485,1066300006.0
2007-01-16 18:10:00,0.69492,0.69527,0.69486,0.69527,488300000.0
2007-01-16 18:15:00,0.69527,0.69529,0.69478,0.69485,1201599998.0
2007-01-16 18:20:00,0.69483,0.69513,0.69475,0.69503,985500005.0
2007-01-16 18:25:00,0.69501,0.69546,0.69486,0.6952,1051499999.0
2007-01-16 18:30:00,0.69509,0.69513,0.69481,0.69504,745900003.0
2007-01-16 18:35:00,0.69503,0.69503,0.69471,0.69495,861599995.0
2007-01-16 18:40:00,0.69495,0.69495,0.69425,0.69448,1323099994.0
2007-01-16 18:45:00,0.69448,0.69457,0.69415,0.69419,969999992.0
2007-01-16 18:50:00,0.69405,0.69408,0.69381,0.69406,458099997.0
2007-01-16 18:55:00,0.69417,0.69466,0.69406,0.69444,728100000.0
2007-01-16 19:00:00,0.69442,0.69443,0.69387,0.69389,689200000.0
2007-01-16 19:05:00,0.69392,0.69406,0.69365,0.69382,821299998.0
2007-01-16 19:10:00,0.69386,0.69433,0.69374,0.69422,533000001.0
2007-01-16 19:15:00,0.6942,0.69445,0.694,0.69406,418600000.0
2007-01-16 19:20:00,0.69408,0.69427,0.69394,0.6942,563900004.0
2007-01-16 19:25:00,0.69425,0.69451,0.69417,0.69438,544999996.0
2007-01-16 19:30:00,0.69447,0.6945,0.69424,0.6944,423699999.0
2007-01-16 19:35:00,0.69441,0.6945,0.6943,0.69438,762499998.0
2007-01-16 19:40:00,0.69448,0.69455,0.69429,0.69451,427199998.0
2007-01-16 19:45:00,0.69455,0.6951,0.6945,0.69477,385400000.0
2007-01-16 19:50:00,0.69489,0.69507,0.69476,0.69504,891899998.0
2007-01-16 19:55:00,0.69488,0.69517,0.69467,0.69467,909799997.0
2007-01-16 20:00:00,0.69466,0.69507,0.69463,0.69503,772699994.0
2007-01-16 20:05:00,0.69505,0.69505,0.69465,0.69488,730599998.0
2007-01-16 20:10:00,0.69483,0.69514,0.6946,0.6951,553900000.0
2007-01-16 20:15:00,0.695,0.69515,0.69481,0.69483,743400003.0
2007-01-16 20:20:00,0.69483,0.69509,0.69474,0.69505,386499999.0
2007-01-16 20:25:00,0.695,0.6951,0.69485,0.69505,661000003.0
2007-01-16 20:30:00,0.69495,0.6951,0.69477,0.69488,857999994.0
2007-01-16 20:35:00,0.69487,0.69505,0.6948,0.69492,725100001.0
2007-01-16 20:40:00,0.6949,0.69501,0.69472,0.69501,558800001.0
2007-01-16 20:45:00,0.695,0.69505,0.69476,0.6949,473399994.0
2007-01-16 20:50:00,0.69491,0.6951,0.69482,0.69496,754799996.0
2007-01-16 20:55:00,0.69485,0.69522,0.69468,0.69499,715300003.0
2007-01-16 21:00:00,0.695,0.69503,0.69478,0.69485,551899995.0
2007-01-16 21:05:00,0.69485,0.69498,0.69475,0.69488,628400000.0
2007-01-16 21:10:00,0.6948,0.69497,0.69478,0.69488,445199996.0
2007-01-16 21:15:00,0.6949,0.69506,0.6948,0.69487,837299999.0
2007-01-16 21:20:00,0.69494,0.69505,0.69473,0.695,797199995.0
2007-01-16 21:25:00,0.69501,0.69513,0.69485,0.69495,542200001.0
2007-01-16 21:30:00,0.69505,0.69545,0.69505,0.6954,483300003.0
2007-01-16 21:35:00,0.69539,0.69573,0.69532,0.69562,735300001.0
2007-01-16 21:40:00,0.6957,0.69584,0.69548,0.69548,573199998.0
2007-01-16 21:45:00,0.69562,0.69574,0.69545,0.69555,451800001.0
2007-01-16 21:50:00,0.69557,0.69564,0.69527,0.69531,527499999.0
2007-01-16 21:55:00,0.69552,0.69553,0.69528,0.69546,456100003.0
2007-01-16 22:00:00,0.69531,0.69565,0.69526,0.69558,353299996.0
2007-01-16 22:05:00,0.69555,0.69569,0.69533,0.69561,476700001.0
2007-01-16 22:10:00,0.69558,0.69576,0.69543,0.69568,510899998.0
2007-01-16 22:15:00,0.69571,0.69575,0.6955,0.6956,411999999.0
2007-01-16 22:20:00,0.69568,0.69596,0.69563,0.69582,427599997.0
2007-01-16 22:25:00,0.69575,0.69585,0.69561,0.69567,331400000.0
2007-01-16 22:30:00,0.69567,0.69579,0.69525,0.69552,448799995.0
2007-01-16 22:35:00,0.69557,0.69568,0.69542,0.69565,472000001.0
2007-01-16 22:40:00,0.6956,0.69575,0.6953,0.69532,477099996.0
2007-01-16 22:45:00,0.69543,0.69562,0.69523,0.69541,639099999.0
2007-01-16 22:50:00,0.69545,0.69553,0.69515,0.69529,690899998.0
2007-01-16 22:55:00,0.69524,0.69558,0.69524,0.69532,605599999.0
2007-01-16 23:00:00,0.69535,0.69567,0.69531,0.69546,304899999.0
2007-01-16 23:05:00,0.69551,0.6957,0.69525,0.69543,322300000.0
2007-01-16 23:10:00,0.69538,0.6955,0.6953,0.6953,446999999.0
2007-01-16 23:15:00,0.69531,0.69545,0.6952,0.6954,310699997.0
2007-01-16 23:20:00,0.69543,0.69554,0.6952,0.69542,408299998.0
2007-01-16 23:25:00,0.69542,0.69559,0.69519,0.69547,396499998.0
2007-01-16 23:30:00,0.69557,0.69595,0.69547,0.69557,332499997.0
2007-01-16 23:35:00,0.69555,0.69555,0.69525,0.69535,363999999.0
2007-01-16 23:40:00,0.69544,0.6955,0.69468,0.69512,515699995.0
2007-01-16 23:45:00,0.69373,0.69373,0.68984,0.69048,484000001.0
2007-01-16 23:50:00,0.69034,0.691,0.68982,0.691,394599998.0
2007-01-16 23:55:00,0.69098,0.69184,0.69082,0.69148,541600000.0
2007-01-17 00:00:00,0.6915,0.6915,0.69094,0.69119,340399998.0
2007-01-17 00:05:00,0.69121,0.6913,0.69088,0.69092,321699998.0
2007-01-17 00:10:00,0.69071,0.6909,0.69033,0.69056,439999999.0
2007-01-17 00:15:00,0.69058,0.69062,0.69003,0.69035,499900001.0
2007-01-17 00:20:00,0.6902,0.69033,0.68987,0.68987,397099999.0
2007-01-17 00:25:00,0.68989,0.68989,0.68844,0.68884,421699999.0
2007-01-17 00:30:00,0.68875,0.68953,0.68838,0.68953,383499999.0
2007-01-17 00:35:00,0.6896,0.68999,0.68938,0.68986,434999993.0
2007-01-17 00:40:00,0.68973,0.6899,0.68911,0.68925,382299996.0
2007-01-17 00:45:00,0.68924,0.68931,0.68895,0.68905,349399994.0
2007-01-17 00:50:00,0.68897,0.6893,0.68867,0.6893,336700000.0
2007-01-17 00:55:00,0.68923,0.68951,0.68895,0.68941,433399997.0
2007-01-17 01:00:00,0.68946,0.68949,0.68911,0.68915,362599996.0
2007-01-17 01:05:00,0.68905,0.68987,0.68903,0.68984,384100000.0
2007-01-17 01:10:00,0.68977,0.69008,0.68968,0.68989,369700003.0
2007-01-17 01:15:00,0.69002,0.69034,0.69002,0.69019,423599996.0
2007-01-17 01:20:00,0.69009,0.69012,0.68958,0.68992,455200002.0
2007-01-17 01:25:00,0.68993,0.68999,0.68978,0.68994,361900004.0
2007-01-17 01:30:00,0.69005,0.69005,0.68946,0.68958,380300001.0
2007-01-17 01:35:00,0.68959,0.6898,0.68953,0.6897,362200001.0
2007-01-17 01:40:00,0.68979,0.68979,0.68912,0.68919,547599995.0
2007-01-17 01:45:00,0.68915,0.68961,0.68908,0.68959,477799993.0
2007-01-17 01:50:00,0.6897,0.68979,0.68888,0.6893,434299995.0
2007-01-17 01:55:00,0.6892,0.6894,0.68895,0.6894,409799998.0
2007-01-17 02:00:00,0.68947,0.68947,0.68901,0.68932,453800001.0
2007-01-17 02:05:00,0.6893,0.6895,0.68921,0.68938,350700001.0
2007-01-17 02:10:00,0.68947,0.68955,0.68923,0.6894,410699999.0
2007-01-17 02:15:00,0.68936,0.69008,0.68936,0.69005,395099998.0
2007-01-17 02:20:00,0.69019,0.69076,0.69019,0.6905,565200000.0
2007-01-17 02:25:00,0.69052,0.69055,0.68992,0.69003,343000002.0
2007-01-17 02:30:00,0.6901,0.69055,0.68996,0.6904,441700002.0
2007-01-17 02:35:00,0.69034,0.69073,0.69019,0.69064,397900000.0
2007-01-17 02:40:00,0.6906,0.69075,0.69051,0.69063,377699998.0
2007-01-17 02:45:00,0.6906,0.69092,0.69051,0.69082,383599995.0
2007-01-17 02:50:00,0.69097,0.69103,0.69084,0.69103,436000002.0
2007-01-17 02:55:00,0.691,0.69101,0.69075,0.69094,462200001.0
2007-01-17 03:00:00,0.69095,0.69134,0.69086,0.69127,340699999.0
2007-01-17 03:05:00,0.69124,0.69146,0.69112,0.69137,463599996.0
2007-01-17 03:10:00,0.69143,0.69153,0.69104,0.69133,395799997.0
2007-01-17 03:15:00,0.69128,0.69133,0.69077,0.69083,350800000.0
2007-01-17 03:20:00,0.69085,0.69102,0.69075,0.69098,376700003.0
2007-01-17 03:25:00,0.69092,0.69092,0.69059,0.6908,352500002.0
2007-01-17 03:30:00,0.69077,0.69111,0.69077,0.691,443399998.0
2007-01-17 03:35:00,0.69111,0.6912,0.6905,0.6907,477400000.0
2007-01-17 03:40:00,0.69066,0.6909,0.69049,0.69085,449600001.0
2007-01-17 03:45:00,0.69092,0.69097,0.69041,0.69051,458399998.0
2007-01-17 03:50:00,0.69031,0.6904,0.69003,0.69037,493999998.0
2007-01-17 03:55:00,0.69023,0.69034,0.68992,0.69003,538599997.0
2007-01-17 04:00:00,0.68989,0.69028,0.68982,0.69028,561699995.0
2007-01-17 04:05:00,0.69028,0.6904,0.68986,0.69007,476400000.0
2007-01-17 04:10:00,0.69003,0.69051,0.69003,0.69035,411799997.0
2007-01-17 04:15:00,0.69045,0.69055,0.69039,0.69045,457600002.0
2007-01-17 04:20:00,0.69045,0.69057,0.69024,0.69029,508700000.0
2007-01-17 04:25:00,0.69056,0.69101,0.69051,0.69101,339599999.0
2007-01-17 04:30:00,0.691,0.69119,0.69093,0.69104,532599999.0
2007-01-17 04:35:00,0.69099,0.69129,0.69094,0.69123,419300002.0
2007-01-17 04:40:00,0.69133,0.69147,0.69119,0.69134,490400004.0
2007-01-17 04:45:00,0.69104,0.69133,0.69104,0.69127,594900001.0
2007-01-17 04:50:00,0.69137,0.69137,0.69107,0.69135,332600000.0
2007-01-17 04:55:00,0.69133,0.69142,0.6911,0.69127,482799998.0
2007-01-17 05:00:00,0.69128,0.69155,0.69114,0.69138,379800001.0
2007-01-17 05:05:00,0.69136,0.69146,0.69126,0.6913,414899997.0
2007-01-17 05:10:00,0.69124,0.69138,0.69117,0.69135,356800002.0
2007-01-17 05:15:00,0.69122,0.69128,0.6909,0.69128,322000001.0
2007-01-17 05:20:00,0.69105,0.6914,0.69084,0.69123,438999998.0
2007-01-17 05:25:00,0.69109,0.69142,0.69109,0.69142,395800001.0
2007-01-17 05:30:00,0.69135,0.6914,0.69086,0.69097,423899999.0
2007-01-17 05:35:00,0.69097,0.69105,0.69072,0.69092,439699994.0
2007-01-17 05:40:00,0.69091,0.69103,0.69075,0.6908,390200005.0
2007-01-17 05:45:00,0.69078,0.69095,0.69065,0.69095,370400003.0
2007-01-17 05:50:00,0.69087,0.69095,0.69073,0.6908,343599999.0
2007-01-17 05:55:00,0.69076,0.69105,0.6906,0.69095,470799994.0
2007-01-17 06:00:00,0.69092,0.69135,0.69083,0.69128,512499996.0
2007-01-17 06:05:00,0.69133,0.6917,0.69117,0.6916,498799997.0
2007-01-17 06:10:00,0.69153,0.69165,0.69124,0.6913,359399998.0
2007-01-17 06:15:00,0.69134,0.69157,0.69127,0.69144,364700001.0
2007-01-17 06:20:00,0.69129,0.69155,0.69107,0.6914,332000003.0
2007-01-17 06:25:00,0.69145,0.69149,0.6912,0.69132,426200002.0
2007-01-17 06:30:00,0.69128,0.69145,0.69113,0.69132,446599999.0
2007-01-17 06:35:00,0.69137,0.69151,0.69121,0.69125,344800000.0
2007-01-17 06:40:00,0.69127,0.69139,0.69115,0.69125,435100003.0
2007-01-17 06:45:00,0.69122,0.69131,0.69089,0.69103,523299999.0
2007-01-17 06:50:00,0.6911,0.69129,0.69091,0.69095,497799997.0
2007-01-17 06:55:00,0.69097,0.69102,0.69059,0.69081,526600000.0
2007-01-17 07:00:00,0.69081,0.69091,0.69066,0.69091,352899999.0
2007-01-17 07:05:00,0.69088,0.69102,0.69067,0.69098,405499993.0
2007-01-17 07:10:00,0.69098,0.69102,0.69065,0.691,408500002.0
2007-01-17 07:15:00,0.69098,0.69106,0.69078,0.6909,458300001.0
2007-01-17 07:20:00,0.69087,0.69108,0.69066,0.69066,388099999.0
2007-01-17 07:25:00,0.69077,0.69092,0.69036,0.69048,346600001.0
2007-01-17 07:30:00,0.69048,0.69056,0.68997,0.69027,427599995.0
2007-01-17 07:35:00,0.69023,0.69051,0.69019,0.69046,491300000.0
2007-01-17 07:40:00,0.69042,0.69062,0.68996,0.69026,483399999.0
2007-01-17 07:45:00,0.69023,0.69053,0.69019,0.6905,424799995.0
2007-01-17 07:50:00,0.69045,0.69079,0.69026,0.69074,485000001.0
2007-01-17 07:55:00,0.6908,0.6908,0.6905,0.69068,348900000.0
2007-01-17 08:00:00,0.69062,0.69084,0.69037,0.69061,396299997.0
2007-01-17 08:05:00,0.69056,0.6907,0.69028,0.6907,500999998.0
2007-01-17 08:10:00,0.69068,0.69084,0.69061,0.69078,329900001.0
2007-01-17 08:15:00,0.69078,0.69088,0.69063,0.69067,369800002.0
2007-01-17 08:20:00,0.69078,0.6909,0.69068,0.69083,389800002.0
2007-01-17 08:25:00,0.6908,0.69083,0.69058,0.69065,309800002.0
2007-01-17 08:30:00,0.69075,0.69087,0.69045,0.69079,362599999.0
2007-01-17 08:35:00,0.69073,0.69087,0.69064,0.69072,321699997.0
2007-01-17 08:40:00,0.6907,0.69083,0.69052,0.69059,280900000.0
2007-01-17 08:45:00,0.6907,0.69089,0.69051,0.69062,339999996.0
2007-01-17 08:50:00,0.69071,0.69077,0.6906,0.6907,423100000.0
2007-01-17 08:55:00,0.69073,0.69082,0.69045,0.6906,312299999.0
2007-01-17 09:00:00,0.6906,0.69073,0.6904,0.69056,412299997.0
2007-01-17 09:05:00,0.69051,0.69051,0.68967,0.68971,480100000.0
2007-01-17 09:10:00,0.68974,0.68996,0.68953,0.68954,404100004.0
2007-01-17 09:15:00,0.68952,0.68979,0.68942,0.6896,473299996.0
2007-01-17 09:20:00,0.6896,0.68997,0.68959,0.68995,382699999.0
2007-01-17 09:25:00,0.69001,0.69001,0.68931,0.68982,407799999.0
2007-01-17 09:30:00,0.68988,0.69012,0.68978,0.69012,456799996.0
2007-01-17 09:35:00,0.69018,0.69044,0.68996,0.69005,463099999.0
2007-01-17 09:40:00,0.69006,0.69044,0.68998,0.69044,361500001.0
2007-01-17 09:45:00,0.69039,0.69051,0.68991,0.68997,414900003.0
2007-01-17 09:50:00,0.68992,0.69013,0.68953,0.69012,353199999.0
2007-01-17 09:55:00,0.69002,0.69024,0.68996,0.6901,421299996.0
2007-01-17 10:00:00,0.69003,0.69003,0.68939,0.68954,432800002.0
2007-01-17 10:05:00,0.68949,0.6898,0.68931,0.6898,568600001.0
2007-01-17 10:10:00,0.68961,0.6901,0.68961,0.68994,223499999.0
2007-01-17 10:15:00,0.68991,0.69003,0.68974,0.6899,500100000.0
2007-01-17 10:20:00,0.68991,0.69023,0.68987,0.69,472600002.0
2007-01-17 10:25:00,0.68992,0.69005,0.68955,0.68962,463100004.0
2007-01-17 10:30:00,0.68957,0.68972,0.68937,0.68967,416399999.0
2007-01-17 10:35:00,0.68977,0.68987,0.68953,0.6896,353700003.0
2007-01-17 10:40:00,0.6897,0.68994,0.68953,0.68994,420799997.0
2007-01-17 10:45:00,0.68987,0.69012,0.68971,0.6899,540800000.0
2007-01-17 10:50:00,0.68995,0.69003,0.6897,0.68993,369199999.0
2007-01-17 10:55:00,0.68992,0.69001,0.68973,0.68977,509799998.0
2007-01-17 11:00:00,0.68962,0.68995,0.68931,0.68976,573500000.0
2007-01-17 11:05:00,0.68979,0.69009,0.68968,0.69005,481099997.0
2007-01-17 11:10:00,0.69002,0.69038,0.68989,0.69021,480700000.0
2007-01-17 11:15:00,0.69028,0.69069,0.68994,0.69063,498400001.0
2007-01-17 11:20:00,0.69055,0.69071,0.69021,0.6904,407100001.0
2007-01-17 11:25:00,0.69033,0.69054,0.69019,0.69035,450600004.0
2007-01-17 11:30:00,0.69043,0.69066,0.68984,0.68987,404900001.0
2007-01-17 11:35:00,0.6899,0.69026,0.68979,0.69002,530399998.0
2007-01-17 11:40:00,0.69003,0.69025,0.68995,0.69004,425299999.0
2007-01-17 11:45:00,0.6901,0.6901,0.68983,0.68997,489400001.0
2007-01-17 11:50:00,0.69,0.6901,0.68977,0.6901,399999999.0
2007-01-17 11:55:00,0.69012,0.69021,0.6899,0.69003,343300002.0
2007-01-17 12:00:00,0.69007,0.6905,0.69,0.69025,491600004.0
2007-01-17 12:05:00,0.69026,0.69064,0.69006,0.69011,422600001.0
2007-01-17 12:10:00,0.69,0.6903,0.68997,0.6901,421799998.0
2007-01-17 12:15:00,0.6901,0.69042,0.69004,0.69014,404399999.0
2007-01-17 12:20:00,0.69027,0.69043,0.69005,0.69039,399999997.0
2007-01-17 12:25:00,0.6903,0.69101,0.69018,0.69093,350000001.0
2007-01-17 12:30:00,0.69085,0.69121,0.69067,0.69104,530699998.0
2007-01-17 12:35:00,0.69112,0.69166,0.69106,0.69163,589799999.0
2007-01-17 12:40:00,0.69156,0.69174,0.69112,0.69113,314400001.0
2007-01-17 12:45:00,0.69123,0.6913,0.691,0.6911,444200001.0
2007-01-17 12:50:00,0.69103,0.69149,0.69103,0.69122,457499996.0
2007-01-17 12:55:00,0.69118,0.69138,0.6907,0.69097,500100002.0
2007-01-17 13:00:00,0.69082,0.69117,0.69074,0.69083,545100000.0
2007-01-17 13:05:00,0.69082,0.69121,0.69079,0.691,566500004.0
2007-01-17 13:10:00,0.6911,0.69142,0.6911,0.69113,439299999.0
2007-01-17 13:15:00,0.69117,0.69142,0.69084,0.69094,472900004.0
2007-01-17 13:20:00,0.69099,0.69125,0.69088,0.691,428700000.0
2007-01-17 13:25:00,0.69117,0.69152,0.69094,0.69143,539199994.0
2007-01-17 13:30:00,0.69139,0.69152,0.69103,0.6912,395000002.0
2007-01-17 13:35:00,0.6913,0.69135,0.69102,0.69102,377399998.0
2007-01-17 13:40:00,0.69107,0.69125,0.69073,0.69084,507000003.0
2007-01-17 13:45:00,0.69082,0.69129,0.69081,0.69118,348000000.0
2007-01-17 13:50:00,0.69107,0.69123,0.69059,0.69092,395999997.0
2007-01-17 13:55:00,0.6908,0.69128,0.69076,0.69115,365900004.0
2007-01-17 14:00:00,0.69118,0.69122,0.69077,0.6912,468600003.0
2007-01-17 14:05:00,0.69118,0.69127,0.69079,0.6908,481700000.0
2007-01-17 14:10:00,0.6909,0.69097,0.6907,0.69075,357899999.0
2007-01-17 14:15:00,0.69073,0.69076,0.69039,0.69073,454700000.0
2007-01-17 14:20:00,0.6907,0.69077,0.69038,0.69038,461600000.0
2007-01-17 14:25:00,0.69044,0.69065,0.69031,0.69031,323800000.0
2007-01-17 14:30:00,0.6905,0.69098,0.69046,0.69095,394700000.0
2007-01-17 14:35:00,0.69089,0.69135,0.69083,0.69135,405599999.0
2007-01-17 14:40:00,0.69133,0.69138,0.69069,0.69083,525699996.0
2007-01-17 14:45:00,0.69076,0.69087,0.69058,0.69077,406199996.0
2007-01-17 14:50:00,0.69079,0.69092,0.69065,0.69092,283700000.0
2007-01-17 14:55:00,0.6909,0.69105,0.69078,0.69078,326799999.0
2007-01-17 15:00:00,0.69076,0.69096,0.69069,0.69087,450300001.0
2007-01-17 15:05:00,0.69067,0.69067,0.68997,0.68997,614799998.0
2007-01-17 15:10:00,0.68999,0.69042,0.68986,0.69038,369199998.0
2007-01-17 15:15:00,0.69052,0.69083,0.69044,0.69077,527899999.0
2007-01-17 15:20:00,0.6908,0.69096,0.69055,0.69055,403999994.0
2007-01-17 15:25:00,0.69058,0.69097,0.69052,0.69074,484499997.0
2007-01-17 15:30:00,0.69065,0.69065,0.68962,0.69007,337599998.0
2007-01-17 15:35:00,0.69025,0.69038,0.68996,0.69035,347400000.0
2007-01-17 15:40:00,0.6902,0.69076,0.68986,0.69055,296000002.0
2007-01-17 15:45:00,0.6904,0.69097,0.69036,0.69069,484100002.0
2007-01-17 15:50:00,0.69053,0.6907,0.69031,0.69035,374000000.0
2007-01-17 15:55:00,0.69027,0.69066,0.69018,0.69051,325799999.0
2007-01-17 16:00:00,0.69046,0.69081,0.69034,0.69051,322100001.0
2007-01-17 16:05:00,0.69037,0.69053,0.69031,0.69042,344799998.0
2007-01-17 16:10:00,0.69027,0.69049,0.69027,0.69032,284000000.0
2007-01-17 16:15:00,0.69025,0.69038,0.68994,0.69015,580699997.0
2007-01-17 16:20:00,0.69025,0.69051,0.69019,0.69046,546700000.0
2007-01-17 16:25:00,0.69048,0.69076,0.69031,0.69062,483200000.0
2007-01-17 16:30:00,0.69061,0.69077,0.6905,0.69067,561600001.0
2007-01-17 16:35:00,0.69069,0.69073,0.69044,0.69072,545900000.0
2007-01-17 16:40:00,0.69071,0.69071,0.69051,0.69052,260199998.0
2007-01-17 16:45:00,0.69067,0.69088,0.69057,0.69082,584000001.0
2007-01-17 16:50:00,0.69072,0.69149,0.69065,0.69142,598399995.0
2007-01-17 16:55:00,0.69136,0.69136,0.69089,0.69107,515299999.0
2007-01-17 17:00:00,0.69111,0.69131,0.69097,0.69118,421599998.0
2007-01-17 17:05:00,0.6911,0.69126,0.69093,0.69108,494100001.0
2007-01-17 17:10:00,0.69108,0.69149,0.69095,0.69141,327899999.0
2007-01-17 17:15:00,0.69136,0.69139,0.69117,0.69117,408300001.0
2007-01-17 17:20:00,0.69138,0.69148,0.69121,0.69126,417099997.0
2007-01-17 17:25:00,0.69119,0.69137,0.69114,0.69135,428500000.0
2007-01-17 17:30:00,0.69134,0.69166,0.69124,0.69143,407100000.0
2007-01-17 17:35:00,0.69139,0.6916,0.69115,0.69144,535299997.0
2007-01-17 17:40:00,0.69122,0.69131,0.69095,0.69099,561699997.0
2007-01-17 17:45:00,0.69115,0.69138,0.6909,0.69132,336500002.0
2007-01-17 17:50:00,0.69126,0.69153,0.69124,0.69153,394000003.0
2007-01-17 17:55:00,0.69147,0.69148,0.69112,0.69131,455899997.0
2007-01-17 18:00:00,0.69122,0.69143,0.69121,0.69132,573000000.0
2007-01-17 18:05:00,0.69136,0.69148,0.69116,0.69143,1047899997.0
2007-01-17 18:10:00,0.69138,0.69151,0.69103,0.69138,438099997.0
2007-01-17 18:15:00,0.69139,0.69151,0.69115,0.69115,1141299999.0
2007-01-17 18:20:00,0.69115,0.69147,0.691,0.691,931200004.0
2007-01-17 18:25:00,0.69114,0.69114,0.6908,0.69105,1007299993.0
2007-01-17 18:30:00,0.691,0.69135,0.69095,0.69135,733399999.0
2007-01-17 18:35:00,0.69138,0.69143,0.691,0.69143,854299997.0
2007-01-17 18:40:00,0.69145,0.6915,0.6909,0.69108,1335899999.0
2007-01-17 18:45:00,0.69116,0.69118,0.69005,0.69024,1027599991.0
2007-01-17 18:50:00,0.69049,0.69058,0.69017,0.69017,616700000.0
2007-01-17 18:55:00,0.69023,0.6907,0.69023,0.69061,693600004.0
2007-01-17 19:00:00,0.69071,0.69178,0.69058,0.69169,705099995.0
2007-01-17 19:05:00,0.69158,0.69192,0.69154,0.69154,873600004.0
2007-01-17 19:10:00,0.69156,0.69175,0.69156,0.6917,475300000.0
2007-01-17 19:15:00,0.69169,0.6918,0.69144,0.69177,434799994.0
2007-01-17 19:20:00,0.69178,0.6921,0.69154,0.69193,464799997.0
2007-01-17 19:25:00,0.69201,0.69224,0.692,0.69207,501600003.0
2007-01-17 19:30:00,0.69212,0.6923,0.69187,0.6923,529099996.0
2007-01-17 19:35:00,0.69235,0.6926,0.69218,0.69243,810299993.0
2007-01-17 19:40:00,0.69243,0.69257,0.69207,0.69229,530399997.0
2007-01-17 19:45:00,0.69229,0.69254,0.69219,0.69222,485699998.0
2007-01-17 19:50:00,0.69245,0.69253,0.6923,0.69243,636399996.0
2007-01-17 19:55:00,0.69235,0.69244,0.692,0.6921,984000003.0
2007-01-17 20:00:00,0.69214,0.69233,0.69206,0.69231,825599997.0
2007-01-17 20:05:00,0.69223,0.69261,0.6921,0.69256,889799999.0
2007-01-17 20:10:00,0.69246,0.69271,0.69179,0.69215,580700005.0
2007-01-17 20:15:00,0.69206,0.69216,0.69184,0.69213,869299996.0
2007-01-17 20:20:00,0.6922,0.6922,0.69157,0.69168,480600001.0
2007-01-17 20:25:00,0.69166,0.69185,0.69154,0.69182,604399999.0
2007-01-17 20:30:00,0.6918,0.69187,0.69128,0.6917,933099997.0
2007-01-17 20:35:00,0.69172,0.69174,0.69134,0.69158,631399998.0
2007-01-17 20:40:00,0.69153,0.69166,0.69136,0.69152,511299999.0
2007-01-17 20:45:00,0.69148,0.69148,0.69122,0.6913,490199999.0
2007-01-17 20:50:00,0.69128,0.6916,0.69115,0.69148,749999999.0
2007-01-17 20:55:00,0.69133,0.6916,0.69113,0.69133,683299996.0
2007-01-17 21:00:00,0.69133,0.69179,0.69129,0.69146,612499999.0
2007-01-17 21:05:00,0.69158,0.69165,0.69114,0.6916,656100003.0
2007-01-17 21:10:00,0.69144,0.69156,0.69125,0.6914,417300002.0
2007-01-17 21:15:00,0.6914,0.69157,0.69125,0.6914,738499998.0
2007-01-17 21:20:00,0.69149,0.69161,0.6913,0.69142,754700000.0
2007-01-17 21:25:00,0.69137,0.6914,0.69086,0.69102,623899995.0
2007-01-17 21:30:00,0.69113,0.69124,0.69084,0.69095,519300002.0
2007-01-17 21:35:00,0.6909,0.69113,0.69088,0.69105,680900001.0
2007-01-17 21:40:00,0.69093,0.69102,0.6907,0.69075,494299998.0
2007-01-17 21:45:00,0.69092,0.69105,0.69067,0.69076,342899999.0
2007-01-17 21:50:00,0.69087,0.69096,0.69075,0.6908,362600000.0
2007-01-17 21:55:00,0.6908,0.69098,0.69072,0.69096,525899999.0
2007-01-17 22:00:00,0.69087,0.69102,0.69071,0.69078,359200000.0
2007-01-17 22:05:00,0.69077,0.69108,0.69057,0.69092,570299996.0
2007-01-17 22:10:00,0.69088,0.69111,0.69081,0.69093,490999995.0
2007-01-17 22:15:00,0.69096,0.69108,0.69074,0.69087,454700002.0
2007-01-17 22:20:00,0.69095,0.69113,0.69068,0.69097,513500006.0
2007-01-17 22:25:00,0.69093,0.69121,0.69075,0.69097,446100000.0
2007-01-17 22:30:00,0.69112,0.69121,0.69078,0.69104,528899997.0
2007-01-17 22:35:00,0.69112,0.6912,0.69084,0.69111,522399998.0
2007-01-17 22:40:00,0.69108,0.69138,0.69096,0.69114,645100002.0
2007-01-17 22:45:00,0.6912,0.6914,0.69105,0.6913,524500000.0
2007-01-17 22:50:00,0.69143,0.69172,0.69131,0.69131,672599998.0
2007-01-17 22:55:00,0.6913,0.69165,0.6913,0.69139,639099999.0
2007-01-17 23:00:00,0.69134,0.69186,0.69125,0.69186,411699997.0
2007-01-17 23:05:00,0.69203,0.69213,0.69152,0.69177,488000000.0
2007-01-17 23:10:00,0.69165,0.6917,0.69149,0.69155,294199999.0
2007-01-17 23:15:00,0.69158,0.69162,0.69138,0.69141,306099999.0
2007-01-17 23:20:00,0.69143,0.69153,0.6913,0.69146,380099999.0
2007-01-17 23:25:00,0.69148,0.69185,0.69146,0.6917,319499999.0
2007-01-17 23:30:00,0.69165,0.692,0.69165,0.69191,344899998.0
2007-01-17 23:35:00,0.69206,0.69223,0.69188,0.69188,453599998.0
2007-01-17 23:40:00,0.69199,0.69212,0.69182,0.69182,265500001.0
2007-01-17 23:45:00,0.69197,0.69255,0.69186,0.69241,492499995.0
2007-01-17 23:50:00,0.69235,0.69257,0.69218,0.69248,310899999.0
2007-01-17 23:55:00,0.69239,0.69244,0.69211,0.69211,387699997.0
2007-01-18 00:00:00,0.69219,0.6924,0.69219,0.69223,399700001.0
2007-01-18 00:05:00,0.69221,0.69221,0.69185,0.69197,258599998.0
2007-01-18 00:10:00,0.69183,0.69227,0.69183,0.69219,369100000.0
2007-01-18 00:15:00,0.69219,0.6922,0.69199,0.69218,412599999.0
2007-01-18 00:20:00,0.69213,0.69237,0.69201,0.69213,379200000.0
2007-01-18 00:25:00,0.69214,0.69241,0.69197,0.69231,509999999.0
2007-01-18 00:30:00,0.69242,0.69263,0.69198,0.69247,450300007.0
2007-01-18 00:35:00,0.69263,0.69281,0.69251,0.69261,467399997.0
2007-01-18 00:40:00,0.6924,0.6927,0.69224,0.69243,473199998.0
2007-01-18 00:45:00,0.6924,0.69263,0.69234,0.69263,309200002.0
2007-01-18 00:50:00,0.69257,0.6926,0.69235,0.69248,384499994.0
2007-01-18 00:55:00,0.69247,0.69265,0.69222,0.6923,363300003.0
2007-01-18 01:00:00,0.6923,0.69265,0.69218,0.69265,417700001.0
2007-01-18 01:05:00,0.69257,0.69263,0.69245,0.69257,268799999.0
2007-01-18 01:10:00,0.69252,0.69273,0.69232,0.69232,352500003.0
2007-01-18 01:15:00,0.69245,0.69265,0.69235,0.69252,306299999.0
2007-01-18 01:20:00,0.69248,0.69265,0.69227,0.69265,326399999.0
2007-01-18 01:25:00,0.6926,0.69267,0.69238,0.69239,445299996.0
2007-01-18 01:30:00,0.69253,0.69253,0.69235,0.69247,399900002.0
2007-01-18 01:35:00,0.69246,0.69254,0.69218,0.69224,390399999.0
2007-01-18 01:40:00,0.6924,0.6924,0.69214,0.69226,383199999.0
2007-01-18 01:45:00,0.6923,0.69245,0.69225,0.69233,378400000.0
2007-01-18 01:50:00,0.69229,0.69229,0.69187,0.692,381300003.0
2007-01-18 01:55:00,0.69208,0.69222,0.69197,0.69207,401700002.0
2007-01-18 02:00:00,0.69214,0.69235,0.69198,0.69212,452200003.0
2007-01-18 02:05:00,0.69205,0.6922,0.69193,0.6921,347800000.0
2007-01-18 02:10:00,0.69213,0.69239,0.69201,0.69223,315899998.0
2007-01-18 02:15:00,0.69211,0.69229,0.69174,0.69205,369500000.0
2007-01-18 02:20:00,0.69213,0.69218,0.69197,0.69208,540699997.0
2007-01-18 02:25:00,0.692,0.69226,0.69181,0.69205,348200001.0
2007-01-18 02:30:00,0.69212,0.69218,0.69192,0.69208,325100000.0
2007-01-18 02:35:00,0.69199,0.6922,0.69172,0.69176,342900003.0
2007-01-18 02:40:00,0.69182,0.69209,0.69165,0.6918,296700000.0
2007-01-18 02:45:00,0.69193,0.69225,0.69192,0.69212,289400001.0
2007-01-18 02:50:00,0.69214,0.69226,0.692,0.69203,494499997.0
2007-01-18 02:55:00,0.69207,0.69231,0.69197,0.69197,509000001.0
2007-01-18 03:00:00,0.69195,0.69212,0.6919,0.69192,396399998.0
2007-01-18 03:05:00,0.69184,0.69212,0.69182,0.69187,412399998.0
2007-01-18 03:10:00,0.69185,0.69245,0.69185,0.69245,352200001.0
2007-01-18 03:15:00,0.69251,0.69281,0.69225,0.69273,474000001.0
2007-01-18 03:20:00,0.69281,0.69335,0.69267,0.69295,618799997.0
2007-01-18 03:25:00,0.69297,0.69303,0.69272,0.69283,401800002.0
2007-01-18 03:30:00,0.6928,0.69287,0.69251,0.69271,500300000.0
2007-01-18 03:35:00,0.69267,0.69283,0.69242,0.69273,385200000.0
2007-01-18 03:40:00,0.69267,0.69286,0.69252,0.69261,448599994.0
2007-01-18 03:45:00,0.69278,0.69287,0.69259,0.69274,391300001.0
2007-01-18 03:50:00,0.6926,0.69278,0.69241,0.69275,357899996.0
2007-01-18 03:55:00,0.69257,0.69266,0.69243,0.6926,433500001.0
2007-01-18 04:00:00,0.69255,0.6927,0.69248,0.69267,353700000.0
2007-01-18 04:05:00,0.69275,0.69284,0.69253,0.69284,481300000.0
2007-01-18 04:10:00,0.69287,0.69295,0.69271,0.6928,431700000.0
2007-01-18 04:15:00,0.6929,0.693,0.69275,0.69296,499800001.0
2007-01-18 04:20:00,0.69291,0.69299,0.69268,0.69295,606099998.0
2007-01-18 04:25:00,0.6931,0.69341,0.69304,0.69341,313199999.0
2007-01-18 04:30:00,0.69337,0.69361,0.69319,0.69355,430499999.0
2007-01-18 04:35:00,0.6935,0.69361,0.69318,0.69332,458499997.0
2007-01-18 04:40:00,0.69343,0.69352,0.69322,0.69325,412399999.0
2007-01-18 04:45:00,0.69324,0.69336,0.69298,0.69309,541300001.0
2007-01-18 04:50:00,0.6932,0.69345,0.6932,0.69341,267200000.0
2007-01-18 04:55:00,0.69341,0.69343,0.69306,0.69332,541799999.0
2007-01-18 05:00:00,0.6933,0.6933,0.69266,0.69297,428900002.0
2007-01-18 05:05:00,0.69296,0.69335,0.69286,0.69324,473599998.0
2007-01-18 05:10:00,0.69326,0.69422,0.6932,0.69361,398200000.0
2007-01-18 05:15:00,0.69368,0.69368,0.69327,0.69364,365700000.0
2007-01-18 05:20:00,0.69346,0.69387,0.69333,0.6938,409800002.0
2007-01-18 05:25:00,0.69369,0.6939,0.69348,0.69389,344900000.0
2007-01-18 05:30:00,0.69385,0.69393,0.69367,0.69389,391400001.0
2007-01-18 05:35:00,0.69387,0.69387,0.69327,0.69353,381600002.0
2007-01-18 05:40:00,0.69359,0.69366,0.6933,0.69332,472699998.0
2007-01-18 05:45:00,0.69328,0.69346,0.69315,0.69337,442699995.0
2007-01-18 05:50:00,0.69326,0.69345,0.69295,0.6933,326200000.0
2007-01-18 05:55:00,0.69328,0.69363,0.69302,0.69341,383999999.0
2007-01-18 06:00:00,0.69348,0.69389,0.6934,0.69379,317200001.0
2007-01-18 06:05:00,0.69378,0.69378,0.69314,0.69332,487500001.0
2007-01-18 06:10:00,0.69335,0.69358,0.69329,0.69343,365999996.0
2007-01-18 06:15:00,0.69336,0.69345,0.69307,0.69335,529899998.0
2007-01-18 06:20:00,0.69333,0.69353,0.69306,0.69339,348099999.0
2007-01-18 06:25:00,0.69336,0.69354,0.69327,0.69341,439999998.0
2007-01-18 06:30:00,0.69336,0.69354,0.69313,0.69327,542599995.0
2007-01-18 06:35:00,0.69324,0.69324,0.69288,0.69301,499500000.0
2007-01-18 06:40:00,0.69296,0.69332,0.69296,0.69326,423499996.0
2007-01-18 06:45:00,0.6932,0.69326,0.69294,0.69298,472000002.0
2007-01-18 06:50:00,0.69302,0.69318,0.69287,0.69306,441299998.0
2007-01-18 06:55:00,0.69302,0.69336,0.69302,0.69307,426799997.0
2007-01-18 07:00:00,0.69308,0.69324,0.69308,0.6932,343699999.0
2007-01-18 07:05:00,0.69309,0.69326,0.69283,0.69319,608300001.0
2007-01-18 07:10:00,0.69318,0.69325,0.69285,0.69319,303900001.0
2007-01-18 07:15:00,0.6932,0.69336,0.69305,0.69332,364799998.0
2007-01-18 07:20:00,0.69332,0.69332,0.69267,0.69293,257299999.0
2007-01-18 07:25:00,0.69286,0.69299,0.69274,0.69288,361499998.0
2007-01-18 07:30:00,0.6929,0.69295,0.69237,0.69269,519400002.0
2007-01-18 07:35:00,0.69265,0.69295,0.69256,0.69282,492499999.0
2007-01-18 07:40:00,0.69275,0.69319,0.69269,0.69306,402999998.0
2007-01-18 07:45:00,0.69306,0.69325,0.69264,0.693,474000001.0
2007-01-18 07:50:00,0.693,0.69305,0.69278,0.69293,458200000.0
2007-01-18 07:55:00,0.69293,0.69293,0.69252,0.69252,409299998.0
2007-01-18 08:00:00,0.69239,0.69261,0.69223,0.69223,456800000.0
2007-01-18 08:05:00,0.69222,0.69242,0.69201,0.69225,446600000.0
2007-01-18 08:10:00,0.69233,0.69267,0.69222,0.69257,366599998.0
2007-01-18 08:15:00,0.69243,0.69274,0.69241,0.69264,330400003.0
2007-01-18 08:20:00,0.69275,0.6928,0.69255,0.69274,249400001.0
2007-01-18 08:25:00,0.69267,0.6928,0.69252,0.69273,228099999.0
2007-01-18 08:30:00,0.6928,0.69348,0.6927,0.69348,335299999.0
2007-01-18 08:35:00,0.69337,0.69348,0.69265,0.69302,557500000.0
2007-01-18 08:40:00,0.69313,0.69316,0.69281,0.69291,396600001.0
2007-01-18 08:45:00,0.69294,0.69308,0.69282,0.69298,325499999.0
2007-01-18 08:50:00,0.69306,0.69333,0.69296,0.69329,508899997.0
2007-01-18 08:55:00,0.69332,0.69342,0.69298,0.69342,421200001.0
2007-01-18 09:00:00,0.69344,0.6936,0.69334,0.69348,415299998.0
2007-01-18 09:05:00,0.69334,0.69334,0.69284,0.69313,415700001.0
2007-01-18 09:10:00,0.69313,0.69347,0.69297,0.69334,348999997.0
2007-01-18 09:15:00,0.69321,0.69339,0.6931,0.69338,361299999.0
2007-01-18 09:20:00,0.6933,0.69433,0.69312,0.69406,444099997.0
2007-01-18 09:25:00,0.69415,0.69425,0.69395,0.69415,302399996.0
2007-01-18 09:30:00,0.69419,0.69445,0.69405,0.69443,329100000.0
2007-01-18 09:35:00,0.69441,0.69513,0.69426,0.69485,486099999.0
2007-01-18 09:40:00,0.69503,0.69541,0.69462,0.69482,436199999.0
2007-01-18 09:45:00,0.69477,0.69492,0.69451,0.69456,313400001.0
2007-01-18 09:50:00,0.69458,0.69513,0.69455,0.69497,360000001.0
2007-01-18 09:55:00,0.69485,0.69495,0.69458,0.69467,389899996.0
2007-01-18 10:00:00,0.69469,0.69487,0.69448,0.69476,463299999.0
2007-01-18 10:05:00,0.69471,0.69501,0.69462,0.695,442399995.0
2007-01-18 10:10:00,0.69496,0.695,0.6948,0.69495,134399999.0
2007-01-18 10:15:00,0.69504,0.69516,0.69481,0.69487,387000002.0
2007-01-18 10:20:00,0.6949,0.69506,0.69451,0.69496,401800001.0
2007-01-18 10:25:00,0.69495,0.6953,0.69473,0.69518,497100001.0
2007-01-18 10:30:00,0.695,0.6951,0.6946,0.69465,369099996.0
2007-01-18 10:35:00,0.69464,0.69468,0.6942,0.69438,441100001.0
2007-01-18 10:40:00,0.69445,0.69505,0.69424,0.6948,383399999.0
2007-01-18 10:45:00,0.69481,0.695,0.69468,0.69495,451400000.0
2007-01-18 10:50:00,0.69494,0.69497,0.69435,0.69442,332499997.0
2007-01-18 10:55:00,0.69436,0.69465,0.69436,0.69464,307899998.0
2007-01-18 11:00:00,0.69467,0.69501,0.69431,0.69468,597599996.0
2007-01-18 11:05:00,0.69492,0.69538,0.69483,0.6952,396000001.0
2007-01-18 11:10:00,0.69535,0.69553,0.69493,0.695,516299997.0
2007-01-18 11:15:00,0.69503,0.69503,0.69447,0.6945,660200001.0
2007-01-18 11:20:00,0.69452,0.6947,0.69428,0.69454,403800000.0
2007-01-18 11:25:00,0.69455,0.69494,0.69453,0.69468,395600002.0
2007-01-18 11:30:00,0.6947,0.6949,0.6946,0.69482,463600000.0
2007-01-18 11:35:00,0.69492,0.69514,0.69475,0.69501,462600002.0
2007-01-18 11:40:00,0.69499,0.69513,0.69429,0.69444,422599997.0
2007-01-18 11:45:00,0.69445,0.69454,0.69424,0.69447,427100000.0
2007-01-18 11:50:00,0.69449,0.69456,0.69432,0.69432,373000000.0
2007-01-18 11:55:00,0.69422,0.69454,0.69405,0.69432,384899999.0
2007-01-18 12:00:00,0.69439,0.69449,0.69412,0.69438,429299996.0
2007-01-18 12:05:00,0.69435,0.69484,0.69435,0.69464,505100003.0
2007-01-18 12:10:00,0.69455,0.69466,0.6939,0.694,405600000.0
2007-01-18 12:15:00,0.69399,0.69427,0.69385,0.69427,413100000.0
2007-01-18 12:20:00,0.69429,0.69441,0.69382,0.69441,410200002.0
2007-01-18 12:25:00,0.69446,0.69446,0.69398,0.69399,403199999.0
2007-01-18 12:30:00,0.69383,0.69392,0.6934,0.69362,516900003.0
2007-01-18 12:35:00,0.69365,0.69377,0.69321,0.69355,440299999.0
2007-01-18 12:40:00,0.6935,0.69368,0.6933,0.69345,369800003.0
2007-01-18 12:45:00,0.69362,0.69371,0.69345,0.69367,303799999.0
2007-01-18 12:50:00,0.69366,0.69415,0.69366,0.69375,388100003.0
2007-01-18 12:55:00,0.69361,0.69388,0.69357,0.69378,496100000.0
2007-01-18 13:00:00,0.69379,0.69407,0.69365,0.69401,466700003.0
2007-01-18 13:05:00,0.69402,0.69421,0.6938,0.69403,422600001.0
2007-01-18 13:10:00,0.69406,0.69415,0.6938,0.69405,442999998.0
2007-01-18 13:15:00,0.6941,0.6941,0.69381,0.69403,480199999.0
2007-01-18 13:20:00,0.6941,0.69435,0.69392,0.6941,536400003.0
2007-01-18 13:25:00,0.69424,0.69436,0.69394,0.69428,444500001.0
2007-01-18 13:30:00,0.6942,0.69436,0.69416,0.69431,426600003.0
2007-01-18 13:35:00,0.69432,0.69432,0.69406,0.69408,371699995.0
2007-01-18 13:40:00,0.6941,0.69437,0.69392,0.69422,528199997.0
2007-01-18 13:45:00,0.6942,0.69447,0.69417,0.69445,474700001.0
2007-01-18 13:50:00,0.69447,0.69447,0.69405,0.6944,433600000.0
2007-01-18 13:55:00,0.69439,0.69451,0.69422,0.69434,483900002.0
2007-01-18 14:00:00,0.69425,0.69433,0.69388,0.69433,407299999.0
2007-01-18 14:05:00,0.69431,0.69432,0.69331,0.69378,529999998.0
2007-01-18 14:10:00,0.69372,0.69421,0.69333,0.69421,482700003.0
2007-01-18 14:15:00,0.69416,0.69416,0.69368,0.69376,463299999.0
2007-01-18 14:20:00,0.69367,0.69391,0.69366,0.69376,366999999.0
2007-01-18 14:25:00,0.69363,0.69388,0.69348,0.6937,420899994.0
2007-01-18 14:30:00,0.69378,0.69399,0.6937,0.69387,391800001.0
2007-01-18 14:35:00,0.69374,0.69418,0.69374,0.69412,358799999.0
2007-01-18 14:40:00,0.69405,0.69416,0.69365,0.6938,405899998.0
2007-01-18 14:45:00,0.6938,0.69409,0.69369,0.69391,540700003.0
2007-01-18 14:50:00,0.69411,0.69417,0.69367,0.69395,285999998.0
2007-01-18 14:55:00,0.6939,0.69398,0.69379,0.69382,320200000.0
2007-01-18 15:00:00,0.6938,0.69402,0.69361,0.69402,402000002.0
2007-01-18 15:05:00,0.69393,0.69399,0.69337,0.69386,537199997.0
2007-01-18 15:10:00,0.69392,0.69395,0.69379,0.69386,319600002.0
2007-01-18 15:15:00,0.6939,0.69415,0.69378,0.69385,473399999.0
2007-01-18 15:20:00,0.6938,0.6938,0.69341,0.69359,447699997.0
2007-01-18 15:25:00,0.69368,0.6937,0.69328,0.69349,611299998.0
2007-01-18 15:30:00,0.69333,0.69333,0.69254,0.69281,538799998.0
2007-01-18 15:35:00,0.69273,0.69273,0.69219,0.6927,457200003.0
2007-01-18 15:40:00,0.69268,0.69283,0.69224,0.69283,338499999.0
2007-01-18 15:45:00,0.69288,0.69319,0.6927,0.69286,481599997.0
2007-01-18 15:50:00,0.69278,0.69296,0.69259,0.69292,364500001.0
2007-01-18 15:55:00,0.6929,0.69316,0.69263,0.69314,424499996.0
2007-01-18 16:00:00,0.69295,0.69306,0.6925,0.69273,461199998.0
2007-01-18 16:05:00,0.69271,0.69301,0.69271,0.69297,403799997.0
2007-01-18 16:10:00,0.69281,0.69307,0.69281,0.69292,328800001.0
2007-01-18 16:15:00,0.69287,0.69333,0.69287,0.69331,510199998.0
2007-01-18 16:20:00,0.69331,0.6939,0.69312,0.69382,547899998.0
2007-01-18 16:25:00,0.69372,0.6939,0.69351,0.69382,449799998.0
2007-01-18 16:30:00,0.69371,0.69449,0.69345,0.69447,445199996.0
2007-01-18 16:35:00,0.69486,0.69518,0.69428,0.69433,522200005.0
2007-01-18 16:40:00,0.69432,0.69462,0.69414,0.69414,272299999.0
2007-01-18 16:45:00,0.69423,0.69444,0.6939,0.6941,480199991.0
2007-01-18 16:50:00,0.69408,0.69436,0.69377,0.69381,587600001.0
2007-01-18 16:55:00,0.69376,0.69417,0.69376,0.6941,413300000.0
2007-01-18 17:00:00,0.69418,0.6944,0.694,0.69422,426600001.0
2007-01-18 17:05:00,0.69408,0.69412,0.69371,0.69404,395800000.0
2007-01-18 17:10:00,0.69398,0.6943,0.69366,0.6943,498999999.0
2007-01-18 17:15:00,0.69433,0.69449,0.69426,0.69444,511300001.0
2007-01-18 17:20:00,0.69466,0.695,0.69423,0.695,493499995.0
2007-01-18 17:25:00,0.69501,0.69509,0.69479,0.69509,416800001.0
2007-01-18 17:30:00,0.69507,0.69511,0.69462,0.69462,415700000.0
2007-01-18 17:35:00,0.69455,0.69468,0.6943,0.6943,399999995.0
2007-01-18 17:40:00,0.69427,0.69442,0.69405,0.69424,276100001.0
2007-01-18 17:45:00,0.69424,0.69455,0.69392,0.69455,621699997.0
2007-01-18 17:50:00,0.69457,0.69497,0.69457,0.69478,364200000.0
2007-01-18 17:55:00,0.69481,0.69507,0.6946,0.6948,580299998.0
2007-01-18 18:00:00,0.69462,0.69467,0.69415,0.6942,887499998.0
2007-01-18 18:05:00,0.69423,0.69453,0.69407,0.69444,998999998.0
2007-01-18 18:10:00,0.6944,0.69459,0.69419,0.69447,464600004.0
2007-01-18 18:15:00,0.69437,0.69445,0.69402,0.6942,1278499996.0
2007-01-18 18:20:00,0.69425,0.69445,0.69403,0.69422,921699996.0
2007-01-18 18:25:00,0.69418,0.69418,0.6939,0.69405,1028199997.0
2007-01-18 18:30:00,0.694,0.69414,0.69389,0.69409,722999998.0
2007-01-18 18:35:00,0.69409,0.6943,0.69392,0.69425,865600003.0
2007-01-18 18:40:00,0.69428,0.69443,0.69409,0.69433,1291199996.0
2007-01-18 18:45:00,0.69437,0.69443,0.694,0.69423,1029499995.0
2007-01-18 18:50:00,0.69411,0.69411,0.69372,0.69381,625599996.0
2007-01-18 18:55:00,0.6939,0.69395,0.6937,0.69395,581700003.0
2007-01-18 19:00:00,0.69395,0.69419,0.69381,0.69405,596000004.0
2007-01-18 19:05:00,0.69399,0.69464,0.69396,0.69464,900700000.0
2007-01-18 19:10:00,0.69469,0.69473,0.69445,0.69458,557400003.0
2007-01-18 19:15:00,0.69458,0.69462,0.69395,0.69421,426699998.0
2007-01-18 19:20:00,0.69419,0.69424,0.69404,0.6941,517000001.0
2007-01-18 19:25:00,0.69415,0.69423,0.69381,0.69407,526399996.0
2007-01-18 19:30:00,0.69415,0.69415,0.69388,0.69397,484199998.0
2007-01-18 19:35:00,0.69399,0.69413,0.69389,0.69393,832800002.0
2007-01-18 19:40:00,0.69404,0.69443,0.69403,0.69429,486499998.0
2007-01-18 19:45:00,0.69431,0.69447,0.69415,0.69415,380700003.0
2007-01-18 19:50:00,0.69432,0.69439,0.69417,0.69427,660200004.0
2007-01-18 19:55:00,0.69417,0.69438,0.69389,0.69389,907399999.0
2007-01-18 20:00:00,0.69381,0.69411,0.69353,0.69404,780399998.0
2007-01-18 20:05:00,0.6941,0.69435,0.69389,0.69407,748500000.0
2007-01-18 20:10:00,0.69406,0.69434,0.69365,0.694,507500001.0
2007-01-18 20:15:00,0.69388,0.69398,0.69376,0.69395,808000001.0
2007-01-18 20:20:00,0.69399,0.69419,0.6935,0.69383,511799997.0
2007-01-18 20:25:00,0.69385,0.69388,0.69349,0.69363,567900004.0
2007-01-18 20:30:00,0.69359,0.69406,0.69358,0.69369,893799995.0
2007-01-18 20:35:00,0.69365,0.6939,0.69355,0.69372,656100003.0
2007-01-18 20:40:00,0.69368,0.69392,0.69359,0.69379,621299999.0
2007-01-18 20:45:00,0.69372,0.69395,0.69351,0.69385,453599998.0
2007-01-18 20:50:00,0.69365,0.69431,0.69365,0.69431,807300000.0
2007-01-18 20:55:00,0.69421,0.6944,0.69398,0.69431,630399997.0
2007-01-18 21:00:00,0.69424,0.69449,0.69406,0.69417,657399999.0
2007-01-18 21:05:00,0.69423,0.69429,0.69404,0.69417,665500000.0
2007-01-18 21:10:00,0.69415,0.69439,0.69386,0.69406,396400002.0
2007-01-18 21:15:00,0.6941,0.69425,0.69389,0.6942,836199998.0
2007-01-18 21:20:00,0.69425,0.69435,0.69407,0.6942,669500001.0
2007-01-18 21:25:00,0.69427,0.69481,0.69427,0.69462,566499996.0
2007-01-18 21:30:00,0.69463,0.69485,0.69457,0.6948,527200001.0
2007-01-18 21:35:00,0.69479,0.6949,0.6946,0.69472,690400001.0
2007-01-18 21:40:00,0.6947,0.69521,0.69448,0.69493,641900003.0
2007-01-18 21:45:00,0.69508,0.69521,0.6949,0.69498,454500000.0
2007-01-18 21:50:00,0.69512,0.6955,0.69512,0.69531,476200001.0
2007-01-18 21:55:00,0.69532,0.69543,0.69511,0.69519,441200000.0
2007-01-18 22:00:00,0.69518,0.69532,0.69509,0.69519,387000000.0
2007-01-18 22:05:00,0.69513,0.69548,0.69505,0.69533,503999998.0
2007-01-18 22:10:00,0.69532,0.69544,0.69523,0.69541,484999996.0
2007-01-18 22:15:00,0.69545,0.69588,0.69538,0.69578,496600000.0
2007-01-18 22:20:00,0.69584,0.6959,0.69555,0.6959,512400000.0
2007-01-18 22:25:00,0.69585,0.69595,0.69565,0.69583,362799998.0
2007-01-18 22:30:00,0.6958,0.69585,0.69555,0.69582,520799996.0
2007-01-18 22:35:00,0.69583,0.69595,0.69555,0.69595,504500001.0
2007-01-18 22:40:00,0.69591,0.69603,0.69553,0.69555,582899998.0
2007-01-18 22:45:00,0.69564,0.69604,0.69559,0.6959,564799999.0
2007-01-18 22:50:00,0.69595,0.69595,0.69565,0.69579,702999994.0
2007-01-18 22:55:00,0.69572,0.6959,0.69559,0.69559,631500001.0
2007-01-18 23:00:00,0.69565,0.69585,0.69545,0.69545,450699996.0
2007-01-18 23:05:00,0.6955,0.69578,0.69542,0.69557,422699998.0
2007-01-18 23:10:00,0.69562,0.6958,0.69561,0.69561,384999996.0
2007-01-18 23:15:00,0.69563,0.69575,0.69548,0.6957,335199999.0
2007-01-18 23:20:00,0.69575,0.69604,0.69559,0.69595,411399999.0
2007-01-18 23:25:00,0.69593,0.69602,0.69564,0.6958,435399997.0
2007-01-18 23:30:00,0.6958,0.69603,0.69564,0.6957,463600003.0
2007-01-18 23:35:00,0.69575,0.6958,0.69542,0.69557,410200001.0
2007-01-18 23:40:00,0.69569,0.69583,0.69527,0.69535,344699996.0
2007-01-18 23:45:00,0.6948,0.69507,0.69367,0.695,515700002.0
2007-01-18 23:50:00,0.69495,0.69507,0.69425,0.69451,390300000.0
2007-01-18 23:55:00,0.6946,0.69491,0.69446,0.69475,350699999.0
2007-01-19 00:00:00,0.6948,0.6948,0.69433,0.6946,359699999.0
2007-01-19 00:05:00,0.69463,0.69465,0.69447,0.69463,339800000.0
2007-01-19 00:10:00,0.69452,0.69467,0.69441,0.69462,372499997.0
2007-01-19 00:15:00,0.69469,0.69497,0.69464,0.69497,484799999.0
2007-01-19 00:20:00,0.69485,0.69536,0.6948,0.69506,342299998.0
2007-01-19 00:25:00,0.6951,0.6951,0.69484,0.6949,465800002.0
2007-01-19 00:30:00,0.695,0.695,0.6947,0.69494,374400001.0
2007-01-19 00:35:00,0.6949,0.69505,0.69478,0.69505,395099997.0
2007-01-19 00:40:00,0.69499,0.69499,0.6946,0.69473,410300005.0
2007-01-19 00:45:00,0.69475,0.69489,0.69465,0.69475,295199998.0
2007-01-19 00:50:00,0.6947,0.69492,0.6946,0.69485,351699998.0
2007-01-19 00:55:00,0.69485,0.69485,0.69445,0.69455,356899998.0
2007-01-19 01:00:00,0.69452,0.69497,0.69452,0.69497,164000002.0
2007-01-19 01:05:00,0.69476,0.695,0.69462,0.695,240999999.0
2007-01-19 01:10:00,0.69493,0.69507,0.69475,0.69497,484199992.0
2007-01-19 01:15:00,0.69505,0.6951,0.69475,0.69505,341600001.0
2007-01-19 01:20:00,0.69496,0.69505,0.6947,0.69502,438300004.0
2007-01-19 01:25:00,0.69495,0.69507,0.69484,0.69497,314800000.0
2007-01-19 01:30:00,0.69499,0.69512,0.69471,0.69485,339300000.0
2007-01-19 01:35:00,0.6949,0.69498,0.69478,0.69479,519299996.0
2007-01-19 01:40:00,0.69492,0.69503,0.69477,0.69495,384399999.0
2007-01-19 01:45:00,0.695,0.69515,0.69488,0.695,415899997.0
2007-01-19 01:50:00,0.695,0.695,0.69462,0.69475,340200001.0
2007-01-19 01:55:00,0.69469,0.69489,0.69462,0.69468,415399998.0
2007-01-19 02:00:00,0.69457,0.69466,0.69422,0.69433,451599999.0
2007-01-19 02:05:00,0.69435,0.69448,0.69424,0.69442,374300003.0
2007-01-19 02:10:00,0.69451,0.6949,0.69433,0.69479,389000001.0
2007-01-19 02:15:00,0.69476,0.69491,0.69472,0.69477,473899998.0
2007-01-19 02:20:00,0.6949,0.69498,0.69469,0.6949,512099999.0
2007-01-19 02:25:00,0.69495,0.695,0.69463,0.69476,391999999.0
2007-01-19 02:30:00,0.69487,0.69508,0.69483,0.69505,317200003.0
2007-01-19 02:35:00,0.69505,0.69515,0.6949,0.69499,342000002.0
2007-01-19 02:40:00,0.69498,0.6951,0.69472,0.69472,395500000.0
2007-01-19 02:45:00,0.69466,0.6948,0.69401,0.69404,432199994.0
2007-01-19 02:50:00,0.69404,0.69404,0.69351,0.69372,422000001.0
2007-01-19 02:55:00,0.69388,0.69421,0.69363,0.69395,435100003.0
2007-01-19 03:00:00,0.69395,0.69405,0.6936,0.69387,444600001.0
2007-01-19 03:05:00,0.69384,0.69424,0.69381,0.69407,565700007.0
2007-01-19 03:10:00,0.69419,0.6943,0.69392,0.69397,305400002.0
2007-01-19 03:15:00,0.69394,0.69404,0.69368,0.69388,489700000.0
2007-01-19 03:20:00,0.69389,0.69398,0.69362,0.69389,502399996.0
2007-01-19 03:25:00,0.69391,0.69422,0.69389,0.69414,318700001.0
2007-01-19 03:30:00,0.6941,0.69417,0.69389,0.69402,426699998.0
2007-01-19 03:35:00,0.69414,0.69424,0.69397,0.69407,349000001.0
2007-01-19 03:40:00,0.69403,0.69425,0.69371,0.69375,340600001.0
2007-01-19 03:45:00,0.69379,0.694,0.69365,0.694,460799997.0
2007-01-19 03:50:00,0.69395,0.69415,0.69381,0.69415,382299997.0
2007-01-19 03:55:00,0.694,0.69403,0.69384,0.69393,457400002.0
2007-01-19 04:00:00,0.6939,0.69398,0.6936,0.69379,357799998.0
2007-01-19 04:05:00,0.69379,0.69441,0.69379,0.69415,560599997.0
2007-01-19 04:10:00,0.69412,0.69441,0.69407,0.69411,470300001.0
2007-01-19 04:15:00,0.6942,0.6943,0.69401,0.69429,550099997.0
2007-01-19 04:20:00,0.6942,0.69436,0.69411,0.69432,490399993.0
2007-01-19 04:25:00,0.6945,0.69452,0.6943,0.69441,320699999.0
2007-01-19 04:30:00,0.69437,0.69437,0.69395,0.694,536399999.0
2007-01-19 04:35:00,0.69394,0.69424,0.69394,0.69415,397200000.0
2007-01-19 04:40:00,0.69417,0.69431,0.6941,0.6941,308300000.0
2007-01-19 04:45:00,0.69406,0.69432,0.69393,0.69415,514600001.0
2007-01-19 04:50:00,0.69425,0.69432,0.6941,0.69424,491799993.0
2007-01-19 04:55:00,0.69425,0.69451,0.69393,0.69451,453700003.0
2007-01-19 05:00:00,0.69453,0.69465,0.69421,0.6945,521900000.0
2007-01-19 05:05:00,0.69445,0.69445,0.6941,0.6943,374999999.0
2007-01-19 05:10:00,0.69426,0.69443,0.69418,0.69438,436400001.0
2007-01-19 05:15:00,0.69422,0.69443,0.69396,0.6943,401500002.0
2007-01-19 05:20:00,0.6942,0.69453,0.69413,0.6945,445099999.0
2007-01-19 05:25:00,0.6944,0.69461,0.69433,0.69455,459399997.0
2007-01-19 05:30:00,0.6945,0.6946,0.69432,0.69441,331799996.0
2007-01-19 05:35:00,0.69439,0.69454,0.69416,0.6945,417899999.0
2007-01-19 05:40:00,0.69445,0.6945,0.69415,0.6943,410900002.0
2007-01-19 05:45:00,0.69422,0.69446,0.69395,0.69445,402399998.0
2007-01-19 05:50:00,0.69437,0.69465,0.69436,0.6945,408400001.0
2007-01-19 05:55:00,0.69448,0.69474,0.69432,0.69456,370000001.0
2007-01-19 06:00:00,0.69455,0.69477,0.69441,0.69454,249399999.0
2007-01-19 06:05:00,0.69465,0.69465,0.6941,0.69425,465800002.0
2007-01-19 06:10:00,0.69424,0.69457,0.69417,0.69435,326700001.0
2007-01-19 06:15:00,0.69427,0.69432,0.69385,0.69432,476899998.0
2007-01-19 06:20:00,0.69426,0.69426,0.69375,0.69398,357299998.0
2007-01-19 06:25:00,0.694,0.69422,0.69396,0.69415,499399999.0
2007-01-19 06:30:00,0.69409,0.69438,0.69399,0.6943,455700001.0
2007-01-19 06:35:00,0.69427,0.69445,0.69419,0.6943,390799998.0
2007-01-19 06:40:00,0.69417,0.69435,0.69394,0.69435,476800000.0
2007-01-19 06:45:00,0.6943,0.69435,0.69397,0.69405,417400000.0
2007-01-19 06:50:00,0.6942,0.69426,0.69395,0.69421,399000002.0
2007-01-19 06:55:00,0.6942,0.69461,0.69417,0.69437,481999997.0
2007-01-19 07:00:00,0.69427,0.69471,0.69427,0.69462,488200001.0
2007-01-19 07:05:00,0.69453,0.69453,0.69416,0.69433,329200000.0
2007-01-19 07:10:00,0.69428,0.69444,0.69395,0.69421,338300002.0
2007-01-19 07:15:00,0.69417,0.69429,0.69396,0.69408,340099996.0
2007-01-19 07:20:00,0.69425,0.69428,0.69404,0.69414,301500002.0
2007-01-19 07:25:00,0.69432,0.69474,0.69422,0.69451,490699996.0
2007-01-19 07:30:00,0.6945,0.69472,0.69435,0.69436,393800004.0
2007-01-19 07:35:00,0.69451,0.69455,0.6944,0.69441,447100000.0
2007-01-19 07:40:00,0.69436,0.69453,0.69421,0.6945,499399999.0
2007-01-19 07:45:00,0.69463,0.69486,0.69443,0.69483,453499999.0
2007-01-19 07:50:00,0.69483,0.69509,0.69451,0.69471,438300001.0
2007-01-19 07:55:00,0.69473,0.69473,0.69443,0.6947,398699996.0
2007-01-19 08:00:00,0.69454,0.69476,0.69431,0.69434,414999998.0
2007-01-19 08:05:00,0.69421,0.69454,0.69417,0.69437,480600000.0
2007-01-19 08:10:00,0.69441,0.69485,0.69439,0.6947,496599999.0
2007-01-19 08:15:00,0.69473,0.6952,0.69457,0.69459,429100004.0
2007-01-19 08:20:00,0.69468,0.695,0.69457,0.695,438699998.0
2007-01-19 08:25:00,0.69496,0.69543,0.6949,0.69537,480800002.0
2007-01-19 08:30:00,0.69534,0.69584,0.69508,0.69561,537799997.0
2007-01-19 08:35:00,0.69569,0.69578,0.695,0.69512,268900000.0
2007-01-19 08:40:00,0.69498,0.69547,0.69496,0.69522,482199995.0
2007-01-19 08:45:00,0.69529,0.69566,0.69519,0.69529,265700000.0
2007-01-19 08:50:00,0.69542,0.6956,0.69516,0.69534,461999996.0
2007-01-19 08:55:00,0.69535,0.69571,0.69505,0.69558,375299999.0
2007-01-19 09:00:00,0.6957,0.69585,0.6955,0.69558,452999997.0
2007-01-19 09:05:00,0.6955,0.69584,0.6955,0.69565,443700000.0
2007-01-19 09:10:00,0.69568,0.69579,0.69501,0.6951,395300000.0
2007-01-19 09:15:00,0.69493,0.69535,0.69491,0.69516,601999999.0
2007-01-19 09:20:00,0.69506,0.69535,0.69489,0.69506,408799997.0
2007-01-19 09:25:00,0.69518,0.69518,0.69432,0.69433,385100003.0
2007-01-19 09:30:00,0.69444,0.6948,0.69444,0.69469,369799997.0
2007-01-19 09:35:00,0.69459,0.69497,0.69438,0.6947,481700000.0
2007-01-19 09:40:00,0.6948,0.69521,0.6948,0.69498,415999998.0
2007-01-19 09:45:00,0.69498,0.69508,0.69482,0.69486,454900000.0
2007-01-19 09:50:00,0.69484,0.69497,0.69464,0.69494,355800002.0
2007-01-19 09:55:00,0.69493,0.6951,0.69429,0.69479,386400000.0
2007-01-19 10:00:00,0.69467,0.69485,0.69463,0.69475,405100001.0
2007-01-19 10:05:00,0.69475,0.6949,0.6944,0.69463,403699997.0
2007-01-19 10:10:00,0.69452,0.69509,0.69452,0.69505,473399998.0
2007-01-19 10:15:00,0.69496,0.69536,0.69484,0.69512,404599999.0
2007-01-19 10:20:00,0.69507,0.69531,0.69494,0.6952,469499998.0
2007-01-19 10:25:00,0.69517,0.69527,0.69504,0.69517,376299996.0
2007-01-19 10:30:00,0.69519,0.6952,0.69499,0.6952,451099999.0
2007-01-19 10:35:00,0.69517,0.69549,0.69496,0.69508,294400000.0
2007-01-19 10:40:00,0.69523,0.69523,0.69476,0.69489,405399998.0
2007-01-19 10:45:00,0.69497,0.69536,0.6949,0.69517,487899997.0
2007-01-19 10:50:00,0.69527,0.69532,0.69495,0.6951,534300000.0
2007-01-19 10:55:00,0.69503,0.69557,0.69502,0.69548,553599996.0
2007-01-19 11:00:00,0.69555,0.69567,0.69509,0.69538,522399995.0
2007-01-19 11:05:00,0.69544,0.69559,0.69508,0.6955,586600001.0
2007-01-19 11:10:00,0.69551,0.69563,0.69476,0.69482,604800004.0
2007-01-19 11:15:00,0.69491,0.69506,0.69477,0.69495,578999995.0
2007-01-19 11:20:00,0.69492,0.69503,0.69469,0.69483,488499997.0
2007-01-19 11:25:00,0.6948,0.69498,0.69466,0.69472,440599999.0
2007-01-19 11:30:00,0.69478,0.69552,0.69474,0.6954,373099997.0
2007-01-19 11:35:00,0.69538,0.69538,0.69505,0.69532,564999997.0
2007-01-19 11:40:00,0.69531,0.69537,0.69519,0.69525,402300002.0
2007-01-19 11:45:00,0.69525,0.69553,0.69514,0.69544,488700000.0
2007-01-19 11:50:00,0.6954,0.6954,0.695,0.69502,591900003.0
2007-01-19 11:55:00,0.69501,0.69512,0.69483,0.69501,408600000.0
2007-01-19 12:00:00,0.69503,0.69509,0.6949,0.695,397300000.0
2007-01-19 12:05:00,0.69501,0.69511,0.69483,0.69491,482199998.0
2007-01-19 12:10:00,0.69481,0.69507,0.69477,0.6949,338399995.0
2007-01-19 12:15:00,0.69487,0.69498,0.6948,0.6948,332899999.0
2007-01-19 12:20:00,0.69483,0.69488,0.69452,0.69482,542199998.0
2007-01-19 12:25:00,0.69468,0.69488,0.69463,0.69488,371600002.0
2007-01-19 12:30:00,0.69486,0.69493,0.69464,0.69464,459399999.0
2007-01-19 12:35:00,0.69465,0.69486,0.6945,0.69465,541200000.0
2007-01-19 12:40:00,0.69463,0.69478,0.69449,0.6947,305099997.0
2007-01-19 12:45:00,0.69467,0.69475,0.69453,0.69455,336100000.0
2007-01-19 12:50:00,0.69452,0.6946,0.69431,0.69431,515700000.0
2007-01-19 12:55:00,0.69415,0.69448,0.69415,0.69419,309300001.0
2007-01-19 13:00:00,0.69433,0.69448,0.69415,0.69432,374399997.0
2007-01-19 13:05:00,0.69433,0.69451,0.69412,0.69434,444100003.0
2007-01-19 13:10:00,0.69434,0.69434,0.69408,0.69415,319299999.0
2007-01-19 13:15:00,0.69426,0.69427,0.69391,0.69418,321299999.0
2007-01-19 13:20:00,0.69428,0.69457,0.69415,0.69429,563900000.0
2007-01-19 13:25:00,0.69442,0.69445,0.69417,0.69427,453900001.0
2007-01-19 13:30:00,0.69416,0.69445,0.69416,0.69441,362700001.0
2007-01-19 13:35:00,0.69445,0.69453,0.69416,0.69435,485099994.0
2007-01-19 13:40:00,0.69432,0.69461,0.6941,0.69454,379299998.0
2007-01-19 13:45:00,0.6946,0.69466,0.69421,0.69432,428999998.0
2007-01-19 13:50:00,0.69448,0.6947,0.6944,0.6947,444699995.0
2007-01-19 13:55:00,0.69472,0.69497,0.69459,0.69476,340199996.0
2007-01-19 14:00:00,0.69474,0.6948,0.69449,0.69477,483099997.0
2007-01-19 14:05:00,0.69478,0.695,0.69467,0.69467,495700000.0
2007-01-19 14:10:00,0.69475,0.69503,0.69465,0.69474,296500001.0
2007-01-19 14:15:00,0.69476,0.695,0.69476,0.69495,442400002.0
2007-01-19 14:20:00,0.69495,0.69508,0.69478,0.69493,469900001.0
2007-01-19 14:25:00,0.69487,0.69498,0.69473,0.69491,326400002.0
2007-01-19 14:30:00,0.69494,0.69494,0.69445,0.69471,424499995.0
2007-01-19 14:35:00,0.6947,0.69484,0.69436,0.69439,343799998.0
2007-01-19 14:40:00,0.69447,0.69522,0.69447,0.69492,436899998.0
2007-01-19 14:45:00,0.6948,0.69498,0.69478,0.69494,466799995.0
2007-01-19 14:50:00,0.69491,0.69505,0.69474,0.69495,298000001.0
2007-01-19 14:55:00,0.69493,0.6952,0.69493,0.6951,278399998.0
2007-01-19 15:00:00,0.6951,0.69535,0.69505,0.69518,422399999.0
2007-01-19 15:05:00,0.69503,0.69532,0.69498,0.6952,569999998.0
2007-01-19 15:10:00,0.69534,0.69536,0.6949,0.69503,434500001.0
2007-01-19 15:15:00,0.69512,0.69523,0.69485,0.69504,369000000.0
2007-01-19 15:20:00,0.6951,0.69519,0.69481,0.69491,513599996.0
2007-01-19 15:25:00,0.6951,0.69566,0.69486,0.69543,504399998.0
2007-01-19 15:30:00,0.69541,0.69556,0.69517,0.69534,382200002.0
2007-01-19 15:35:00,0.69539,0.69572,0.69528,0.69565,487100002.0
2007-01-19 15:40:00,0.69561,0.69561,0.69486,0.69496,386799996.0
2007-01-19 15:45:00,0.69511,0.69541,0.695,0.69527,468900000.0
2007-01-19 15:50:00,0.69523,0.69536,0.69509,0.69522,485499998.0
2007-01-19 15:55:00,0.69519,0.69544,0.69513,0.69536,489300004.0
2007-01-19 16:00:00,0.6953,0.69544,0.69508,0.69515,445599995.0
2007-01-19 16:05:00,0.69485,0.69485,0.69448,0.69465,418799995.0
2007-01-19 16:10:00,0.69455,0.69471,0.69433,0.69447,402199995.0
2007-01-19 16:15:00,0.69459,0.69476,0.69428,0.69456,507700004.0
2007-01-19 16:20:00,0.69466,0.69467,0.69435,0.69443,416899999.0
2007-01-19 16:25:00,0.69443,0.69492,0.69437,0.69475,444499998.0
2007-01-19 16:30:00,0.69478,0.69488,0.69464,0.69476,465100000.0
2007-01-19 16:35:00,0.69473,0.69477,0.69452,0.69457,370999999.0
2007-01-19 16:40:00,0.69455,0.69463,0.69424,0.69429,334800001.0
2007-01-19 16:45:00,0.69442,0.69448,0.69397,0.69409,541800001.0
2007-01-19 16:50:00,0.69389,0.69413,0.69356,0.69392,548099995.0
2007-01-19 16:55:00,0.69388,0.69413,0.69365,0.69393,436799999.0
2007-01-19 17:00:00,0.69386,0.69394,0.69347,0.69393,414699999.0
2007-01-19 17:05:00,0.69392,0.69398,0.69356,0.69385,339499998.0
2007-01-19 17:10:00,0.69385,0.6939,0.69348,0.69366,546000002.0
2007-01-19 17:15:00,0.69368,0.69368,0.69312,0.69329,446000002.0
2007-01-19 17:20:00,0.69331,0.69387,0.69306,0.69384,389299998.0
2007-01-19 17:25:00,0.69377,0.69414,0.6937,0.69401,395899995.0
2007-01-19 17:30:00,0.69403,0.69433,0.69387,0.69423,559899996.0
2007-01-19 17:35:00,0.69426,0.69444,0.69409,0.69436,575399997.0
2007-01-19 17:40:00,0.69431,0.69455,0.69431,0.69444,355200000.0
2007-01-19 17:45:00,0.69441,0.69456,0.69418,0.69435,474399996.0
2007-01-19 17:50:00,0.6942,0.69449,0.69399,0.69415,578699996.0
2007-01-19 17:55:00,0.69406,0.69447,0.69388,0.69403,614800002.0
2007-01-19 18:00:00,0.69402,0.69432,0.69397,0.69415,792300006.0
2007-01-19 18:05:00,0.6942,0.69427,0.694,0.69417,941100001.0
2007-01-19 18:10:00,0.69412,0.69422,0.69401,0.69407,388200001.0
2007-01-19 18:15:00,0.694,0.69419,0.69379,0.69403,1162999999.0
2007-01-19 18:20:00,0.69405,0.69445,0.69402,0.69435,1009200001.0
2007-01-19 18:25:00,0.69435,0.69492,0.69421,0.69481,999600002.0
2007-01-19 18:30:00,0.69481,0.69481,0.69439,0.6945,555300003.0
2007-01-19 18:35:00,0.69458,0.6947,0.69427,0.69447,877800002.0
2007-01-19 18:40:00,0.69438,0.69477,0.69421,0.69458,1345399996.0
2007-01-19 18:45:00,0.69464,0.69471,0.69439,0.69455,1030700001.0
2007-01-19 18:50:00,0.69455,0.69486,0.69445,0.69486,417700000.0
2007-01-19 18:55:00,0.69498,0.69501,0.6947,0.69501,719900003.0
2007-01-19 19:00:00,0.69509,0.69548,0.69509,0.69515,745000003.0
2007-01-19 19:05:00,0.69515,0.69555,0.695,0.6954,804799999.0
2007-01-19 19:10:00,0.69545,0.69551,0.69513,0.6953,461899999.0
2007-01-19 19:15:00,0.69532,0.69561,0.69522,0.69561,415400003.0
2007-01-19 19:20:00,0.69565,0.69565,0.69546,0.69555,594199999.0
2007-01-19 19:25:00,0.69561,0.69592,0.69555,0.69576,442600000.0
2007-01-19 19:30:00,0.69585,0.6959,0.69559,0.6957,504400000.0
2007-01-19 19:35:00,0.6957,0.6958,0.69533,0.69545,705399999.0
2007-01-19 19:40:00,0.69552,0.69554,0.69526,0.69549,470799999.0
2007-01-19 19:45:00,0.69511,0.6956,0.69511,0.69525,348599997.0
2007-01-19 19:50:00,0.69552,0.69554,0.69532,0.69545,701200001.0
2007-01-19 19:55:00,0.69534,0.69551,0.69525,0.6953,883699997.0
2007-01-19 20:00:00,0.69532,0.69545,0.69521,0.69542,643999993.0
2007-01-19 20:05:00,0.69548,0.6955,0.6952,0.6954,780699997.0
2007-01-19 20:10:00,0.69535,0.6955,0.69515,0.69546,514399997.0
2007-01-19 20:15:00,0.69535,0.6956,0.69533,0.6954,799899995.0
2007-01-19 20:20:00,0.69548,0.6955,0.69507,0.69544,520999998.0
2007-01-19 20:25:00,0.6954,0.6954,0.69447,0.69511,559200002.0
2007-01-19 20:30:00,0.69502,0.69532,0.69491,0.69496,933499995.0
2007-01-19 20:35:00,0.69493,0.69509,0.69473,0.69483,713600003.0
2007-01-19 20:40:00,0.69478,0.69485,0.69467,0.69472,693399996.0
2007-01-19 20:45:00,0.69472,0.69505,0.69466,0.69495,312499999.0
2007-01-19 20:50:00,0.69491,0.69497,0.69472,0.69495,767299999.0
2007-01-19 20:55:00,0.69483,0.69506,0.69467,0.69489,673200004.0
2007-01-19 21:00:00,0.6949,0.69498,0.6948,0.69483,731299994.0
2007-01-19 21:05:00,0.69492,0.69504,0.69478,0.69492,677500004.0
2007-01-19 21:10:00,0.69485,0.69503,0.69484,0.6949,508799998.0
2007-01-19 21:15:00,0.6949,0.695,0.6947,0.69485,872899995.0
2007-01-19 21:20:00,0.69493,0.69504,0.69481,0.6949,720199998.0
2007-01-19 21:25:00,0.6949,0.695,0.6947,0.6949,532400001.0
2007-01-19 21:30:00,0.69496,0.69504,0.69474,0.69491,533899999.0
2007-01-19 21:35:00,0.69492,0.69503,0.69475,0.69484,731199998.0
2007-01-19 21:40:00,0.69486,0.695,0.69472,0.69475,529599999.0
2007-01-19 21:45:00,0.69492,0.69505,0.69487,0.69498,438100001.0
2007-01-19 21:50:00,0.69505,0.6951,0.69485,0.6949,447399999.0
2007-01-19 21:55:00,0.69488,0.69495,0.69465,0.69465,534400005.0
2007-01-19 22:00:00,0.69464,0.69504,0.69462,0.69493,379900001.0
2007-01-19 22:05:00,0.69489,0.69513,0.69475,0.69502,601400002.0
2007-01-19 22:10:00,0.695,0.69521,0.69491,0.69505,509799998.0
2007-01-19 22:15:00,0.69504,0.69515,0.69492,0.69503,474899997.0
2007-01-19 22:20:00,0.69505,0.69528,0.69487,0.69528,596100000.0
2007-01-19 22:25:00,0.6952,0.6952,0.6949,0.695,356799996.0
2007-01-19 22:30:00,0.69504,0.69505,0.69475,0.69502,567600001.0
2007-01-19 22:35:00,0.69512,0.69523,0.69475,0.69505,478900004.0
2007-01-19 22:40:00,0.69498,0.69508,0.69477,0.69484,609800001.0
2007-01-19 22:45:00,0.69468,0.69529,0.69462,0.6952,641100003.0
2007-01-19 22:50:00,0.69523,0.69542,0.6949,0.69506,641600000.0
2007-01-19 22:55:00,0.69505,0.69534,0.6949,0.6949,660100002.0
2007-01-19 23:00:00,0.69493,0.69534,0.69489,0.6952,374500001.0
2007-01-19 23:05:00,0.69522,0.69544,0.69499,0.69518,403300000.0
2007-01-19 23:10:00,0.69517,0.69544,0.69517,0.69522,388399999.0
2007-01-19 23:15:00,0.69525,0.6955,0.69502,0.69525,300099998.0
2007-01-19 23:20:00,0.6954,0.69549,0.69512,0.69545,415099999.0
2007-01-19 23:25:00,0.69542,0.69543,0.69526,0.69537,420699997.0
2007-01-19 23:30:00,0.69535,0.69552,0.69519,0.69545,432300002.0
2007-01-19 23:35:00,0.6955,0.69557,0.69537,0.69537,323600000.0
2007-01-19 23:40:00,0.6954,0.69551,0.69528,0.6954,271299998.0
2007-01-19 23:45:00,0.69539,0.69544,0.69491,0.69514,500300000.0
2007-01-19 23:50:00,0.69517,0.69541,0.69483,0.69519,482999998.0
2007-01-19 23:55:00,0.69521,0.69544,0.69468,0.69494,552799997.0
2007-01-22 00:00:00,0.6946,0.6947,0.6945,0.6946,174600000.0
2007-01-22 00:05:00,0.6947,0.6947,0.6945,0.6945,116400000.0
2007-01-22 00:10:00,0.6946,0.6948,0.6945,0.6945,116400000.0
2007-01-22 00:15:00,0.6946,0.6948,0.6945,0.6948,232800000.0
2007-01-22 00:20:00,0.6949,0.6949,0.6948,0.6949,116400000.0
2007-01-22 00:30:00,0.6948,0.6948,0.6946,0.6947,174600000.0
2007-01-22 00:35:00,0.6948,0.6948,0.6947,0.6948,116400000.0
2007-01-22 00:40:00,0.6947,0.6948,0.6947,0.6948,116400000.0
2007-01-22 00:45:00,0.6945,0.6947,0.6944,0.6945,174600000.0
2007-01-22 00:50:00,0.6944,0.6945,0.6942,0.6943,232800000.0
2007-01-22 00:55:00,0.6942,0.6945,0.6942,0.6945,291000000.0
2007-01-22 01:00:00,0.6944,0.6944,0.6944,0.6944,58200000.0
2007-01-22 01:05:00,0.6943,0.6945,0.6943,0.6944,174600000.0
2007-01-22 01:10:00,0.6945,0.6945,0.6944,0.6944,58200000.0
2007-01-22 01:15:00,0.6945,0.6946,0.6944,0.6944,174600000.0
2007-01-22 01:20:00,0.6945,0.6946,0.6945,0.6946,116400000.0
2007-01-22 01:25:00,0.6945,0.6946,0.6945,0.6946,58200000.0
2007-01-22 01:30:00,0.6948,0.6948,0.6947,0.6948,116400000.0
2007-01-22 01:35:00,0.6949,0.6953,0.6949,0.6952,291000000.0
2007-01-22 01:40:00,0.6953,0.6953,0.6949,0.695,232800000.0
2007-01-22 01:45:00,0.6952,0.6953,0.6952,0.6953,58200000.0
2007-01-22 01:50:00,0.6951,0.6952,0.6951,0.6952,58200000.0
2007-01-22 01:55:00,0.6949,0.6952,0.6949,0.6952,116400000.0
2007-01-22 02:00:00,0.69432,0.69435,0.69401,0.69427,364300000.0
2007-01-22 02:05:00,0.69421,0.69431,0.69399,0.69408,334700002.0
2007-01-22 02:10:00,0.69414,0.69419,0.69401,0.69403,318599997.0
2007-01-22 02:15:00,0.69395,0.69434,0.69395,0.69409,471699998.0
2007-01-22 02:20:00,0.69417,0.69435,0.69389,0.6943,529699998.0
2007-01-22 02:25:00,0.69435,0.6944,0.69405,0.69422,285799999.0
2007-01-22 02:30:00,0.69433,0.69457,0.69423,0.69457,421300003.0
2007-01-22 02:35:00,0.69455,0.6951,0.69455,0.69502,367199999.0
2007-01-22 02:40:00,0.69498,0.69514,0.69471,0.69495,391399999.0
2007-01-22 02:45:00,0.69488,0.69514,0.69482,0.69514,293200001.0
2007-01-22 02:50:00,0.69525,0.69525,0.6949,0.69493,532999997.0
2007-01-22 02:55:00,0.695,0.6951,0.69481,0.69495,370499999.0
2007-01-22 03:00:00,0.69495,0.69512,0.69453,0.69473,397599998.0
2007-01-22 03:05:00,0.69461,0.69465,0.69447,0.6946,403199997.0
2007-01-22 03:10:00,0.69464,0.69492,0.69464,0.69492,339800000.0
2007-01-22 03:15:00,0.69483,0.69487,0.69453,0.6948,434100000.0
2007-01-22 03:20:00,0.69486,0.69515,0.69472,0.69515,351899997.0
2007-01-22 03:25:00,0.69514,0.69514,0.6948,0.69494,342900002.0
2007-01-22 03:30:00,0.69495,0.69501,0.69475,0.69485,395799998.0
2007-01-22 03:35:00,0.69493,0.69502,0.69445,0.69488,447100001.0
2007-01-22 03:40:00,0.69481,0.69506,0.6948,0.69495,343900002.0
2007-01-22 03:45:00,0.69505,0.6951,0.69478,0.6951,347200001.0
2007-01-22 03:50:00,0.69498,0.69515,0.69481,0.69515,404199999.0
2007-01-22 03:55:00,0.69499,0.69499,0.69446,0.69467,354800000.0
2007-01-22 04:00:00,0.6946,0.69483,0.69459,0.69478,317700001.0
2007-01-22 04:05:00,0.69475,0.69497,0.6947,0.69482,469299997.0
2007-01-22 04:10:00,0.69472,0.69488,0.69468,0.6947,415499997.0
2007-01-22 04:15:00,0.6948,0.69495,0.69472,0.69472,426199994.0
2007-01-22 04:20:00,0.69465,0.69482,0.69465,0.69466,515899997.0
2007-01-22 04:25:00,0.6948,0.69506,0.69471,0.695,457599997.0
2007-01-22 04:30:00,0.695,0.69514,0.69446,0.69514,474400003.0
2007-01-22 04:35:00,0.69515,0.6952,0.695,0.69515,348099999.0
2007-01-22 04:40:00,0.69515,0.69515,0.69476,0.69476,418999997.0
2007-01-22 04:45:00,0.69477,0.69507,0.69477,0.6949,622400001.0
2007-01-22 04:50:00,0.69487,0.69532,0.6948,0.69532,400799997.0
2007-01-22 04:55:00,0.69515,0.69529,0.69503,0.69515,454399996.0
2007-01-22 05:00:00,0.69515,0.69526,0.69494,0.69507,438999997.0
2007-01-22 05:05:00,0.69506,0.69512,0.69481,0.69511,409400000.0
2007-01-22 05:10:00,0.6951,0.6951,0.6947,0.69489,383300001.0
2007-01-22 05:15:00,0.6949,0.69495,0.69444,0.69446,410999996.0
2007-01-22 05:20:00,0.69489,0.69496,0.69464,0.6947,452699998.0
2007-01-22 05:25:00,0.69459,0.69519,0.69459,0.69519,411200003.0
2007-01-22 05:30:00,0.69506,0.69509,0.69479,0.69485,270800000.0
2007-01-22 05:35:00,0.69488,0.6951,0.69465,0.69505,435999996.0
2007-01-22 05:40:00,0.69515,0.6952,0.69494,0.6951,444899996.0
2007-01-22 05:45:00,0.69501,0.69515,0.69475,0.69507,348900000.0
2007-01-22 05:50:00,0.695,0.69518,0.69496,0.69506,382000000.0
2007-01-22 05:55:00,0.69509,0.6952,0.69487,0.6952,368699999.0
2007-01-22 06:00:00,0.6951,0.69545,0.69503,0.69537,393799999.0
2007-01-22 06:05:00,0.69537,0.69556,0.69516,0.69528,456400002.0
2007-01-22 06:10:00,0.6953,0.69555,0.69518,0.69545,282399999.0
2007-01-22 06:15:00,0.69532,0.69559,0.69497,0.69551,564100003.0
2007-01-22 06:20:00,0.69545,0.69548,0.69505,0.6952,427000000.0
2007-01-22 06:25:00,0.69516,0.69516,0.69476,0.69477,497800001.0
2007-01-22 06:30:00,0.69466,0.69466,0.69436,0.69458,435399998.0
2007-01-22 06:35:00,0.69457,0.69487,0.69455,0.69478,377099998.0
2007-01-22 06:40:00,0.69467,0.69477,0.69448,0.69472,416399999.0
2007-01-22 06:45:00,0.6947,0.69499,0.69466,0.69488,412099998.0
2007-01-22 06:50:00,0.69495,0.69497,0.69469,0.6948,371099997.0
2007-01-22 06:55:00,0.69489,0.69503,0.69459,0.69481,403200000.0
2007-01-22 07:00:00,0.69475,0.6951,0.69475,0.6951,232799999.0
2007-01-22 07:05:00,0.69506,0.69516,0.69469,0.69478,378400002.0
2007-01-22 07:10:00,0.69477,0.69505,0.69455,0.69505,331500000.0
2007-01-22 07:15:00,0.69502,0.69506,0.69451,0.69493,419099996.0
2007-01-22 07:20:00,0.69505,0.69515,0.69478,0.69478,376300003.0
2007-01-22 07:25:00,0.6949,0.69502,0.69483,0.6949,403600000.0
2007-01-22 07:30:00,0.69487,0.6951,0.69477,0.6951,377599998.0
2007-01-22 07:35:00,0.69503,0.69514,0.69499,0.69505,454999997.0
2007-01-22 07:40:00,0.69498,0.69518,0.69471,0.69478,445699996.0
2007-01-22 07:45:00,0.69478,0.6949,0.69462,0.69481,421299995.0
2007-01-22 07:50:00,0.69471,0.69483,0.69453,0.69453,477599996.0
2007-01-22 07:55:00,0.69462,0.69482,0.69455,0.6948,339100004.0
2007-01-22 08:00:00,0.6947,0.69497,0.69433,0.6948,342600001.0
2007-01-22 08:05:00,0.69465,0.69498,0.69452,0.6949,479399995.0
2007-01-22 08:10:00,0.69498,0.69498,0.69468,0.69475,319699996.0
2007-01-22 08:15:00,0.69475,0.69495,0.69466,0.69468,361599999.0
2007-01-22 08:20:00,0.69472,0.69498,0.69454,0.69495,344100001.0
2007-01-22 08:25:00,0.69495,0.69514,0.69479,0.69506,305800000.0
2007-01-22 08:30:00,0.69501,0.69508,0.69484,0.695,299700000.0
2007-01-22 08:35:00,0.69491,0.69494,0.69436,0.69463,224500000.0
2007-01-22 08:40:00,0.69467,0.69499,0.6945,0.69455,342899997.0
2007-01-22 08:45:00,0.69471,0.69479,0.69443,0.69456,335399998.0
2007-01-22 08:50:00,0.69463,0.69477,0.69455,0.6947,421700000.0
2007-01-22 08:55:00,0.69474,0.69485,0.69455,0.69465,348699996.0
2007-01-22 09:00:00,0.69464,0.69491,0.69464,0.6947,330100002.0
2007-01-22 09:05:00,0.69442,0.69453,0.69412,0.69448,511899995.0
2007-01-22 09:10:00,0.6945,0.69478,0.69435,0.69478,370099999.0
2007-01-22 09:15:00,0.6948,0.69513,0.6948,0.69488,475600001.0
2007-01-22 09:20:00,0.69493,0.69511,0.69483,0.69485,380399998.0
2007-01-22 09:25:00,0.69482,0.69493,0.69465,0.69482,373899999.0
2007-01-22 09:30:00,0.69475,0.69504,0.69469,0.69469,315499999.0
2007-01-22 09:35:00,0.6947,0.69495,0.69451,0.69465,424199998.0
2007-01-22 09:40:00,0.69473,0.69516,0.69473,0.69499,284799999.0
2007-01-22 09:45:00,0.69509,0.69527,0.69468,0.69498,387900000.0
2007-01-22 09:50:00,0.69492,0.69506,0.69482,0.69495,308899998.0
2007-01-22 09:55:00,0.69488,0.69516,0.69476,0.69516,517900003.0
2007-01-22 10:00:00,0.69517,0.6953,0.69495,0.69503,430999998.0
2007-01-22 10:05:00,0.69505,0.6952,0.69477,0.69507,433999999.0
2007-01-22 10:10:00,0.695,0.69542,0.695,0.69538,513900001.0
2007-01-22 10:15:00,0.69531,0.69531,0.69487,0.69488,457899996.0
2007-01-22 10:20:00,0.69485,0.6951,0.69475,0.69498,480900000.0
2007-01-22 10:25:00,0.6949,0.69494,0.69474,0.6949,408200002.0
2007-01-22 10:30:00,0.69493,0.69532,0.69481,0.69532,307499996.0
2007-01-22 10:35:00,0.69539,0.6955,0.69527,0.69536,364199997.0
2007-01-22 10:40:00,0.69546,0.6955,0.69522,0.69539,441100000.0
2007-01-22 10:45:00,0.69545,0.69563,0.69534,0.69542,568299999.0
2007-01-22 10:50:00,0.6955,0.69593,0.69526,0.69574,421400001.0
2007-01-22 10:55:00,0.69576,0.69579,0.69492,0.69509,452300000.0
2007-01-22 11:00:00,0.69512,0.69543,0.69494,0.69507,564599999.0
2007-01-22 11:05:00,0.6952,0.69534,0.69512,0.69527,425599998.0
2007-01-22 11:10:00,0.6953,0.6954,0.6951,0.69527,614199996.0
2007-01-22 11:15:00,0.6953,0.6955,0.6951,0.69529,503900000.0
2007-01-22 11:20:00,0.69522,0.6958,0.69522,0.6958,456599998.0
2007-01-22 11:25:00,0.69577,0.69581,0.69544,0.69569,392699999.0
2007-01-22 11:30:00,0.69578,0.69586,0.69552,0.69575,365099998.0
2007-01-22 11:35:00,0.69563,0.69563,0.6952,0.6953,627800001.0
2007-01-22 11:40:00,0.69517,0.69532,0.69488,0.69503,387500002.0
2007-01-22 11:45:00,0.69492,0.69507,0.69471,0.69499,426200000.0
2007-01-22 11:50:00,0.69503,0.69548,0.69496,0.69546,467799996.0
2007-01-22 11:55:00,0.69535,0.69544,0.69509,0.69522,357100001.0
2007-01-22 12:00:00,0.6952,0.69523,0.69463,0.69515,408899999.0
2007-01-22 12:05:00,0.69513,0.69545,0.69503,0.69537,524800001.0
2007-01-22 12:10:00,0.69539,0.6958,0.69539,0.69571,466000000.0
2007-01-22 12:15:00,0.69568,0.69586,0.69559,0.6957,476200006.0
2007-01-22 12:20:00,0.69577,0.69585,0.69565,0.69574,328299997.0
2007-01-22 12:25:00,0.69578,0.69586,0.69547,0.69586,268200000.0
2007-01-22 12:30:00,0.6958,0.69593,0.69556,0.69582,476099999.0
2007-01-22 12:35:00,0.69563,0.6961,0.69562,0.6961,446000001.0
2007-01-22 12:40:00,0.69595,0.69595,0.69558,0.69586,356899997.0
2007-01-22 12:45:00,0.69591,0.69591,0.69534,0.69534,295399999.0
2007-01-22 12:50:00,0.69531,0.69555,0.69515,0.69555,471699993.0
2007-01-22 12:55:00,0.69547,0.69571,0.69518,0.69548,449100003.0
2007-01-22 13:00:00,0.69537,0.69581,0.69534,0.69572,407300001.0
2007-01-22 13:05:00,0.69574,0.69598,0.69563,0.69579,341100000.0
2007-01-22 13:10:00,0.69588,0.69588,0.69555,0.69572,419399998.0
2007-01-22 13:15:00,0.69568,0.69575,0.69531,0.6957,268500000.0
2007-01-22 13:20:00,0.69575,0.69589,0.69553,0.69568,429700001.0
2007-01-22 13:25:00,0.69583,0.69585,0.6956,0.69576,536599996.0
2007-01-22 13:30:00,0.69568,0.69588,0.69552,0.6956,457999998.0
2007-01-22 13:35:00,0.69573,0.69588,0.69561,0.69579,428999999.0
2007-01-22 13:40:00,0.69574,0.69592,0.69562,0.69582,378899999.0
2007-01-22 13:45:00,0.69583,0.6961,0.69582,0.69584,328999999.0
2007-01-22 13:50:00,0.69577,0.6961,0.69564,0.69595,501599999.0
2007-01-22 13:55:00,0.69595,0.69643,0.69582,0.69631,443300001.0
2007-01-22 14:00:00,0.69635,0.69687,0.69607,0.69687,487999998.0
2007-01-22 14:05:00,0.69678,0.69712,0.69669,0.69669,486899998.0
2007-01-22 14:10:00,0.6967,0.69691,0.69647,0.69683,550399998.0
2007-01-22 14:15:00,0.69682,0.69703,0.69666,0.69703,307900002.0
2007-01-22 14:20:00,0.69696,0.69711,0.69668,0.69668,348099996.0
2007-01-22 14:25:00,0.6967,0.6968,0.69658,0.69663,269599999.0
2007-01-22 14:30:00,0.69662,0.697,0.69653,0.69692,513500002.0
2007-01-22 14:35:00,0.69687,0.69688,0.69659,0.69684,440500000.0
2007-01-22 14:40:00,0.69692,0.69699,0.69662,0.69692,427200005.0
2007-01-22 14:45:00,0.6966,0.69693,0.69658,0.6967,510700001.0
2007-01-22 14:50:00,0.69674,0.6971,0.69674,0.69705,309999999.0
2007-01-22 14:55:00,0.69701,0.69758,0.69701,0.69758,339799998.0
2007-01-22 15:00:00,0.69758,0.69774,0.69726,0.69745,425499996.0
2007-01-22 15:05:00,0.69733,0.69761,0.69733,0.69748,597999998.0
2007-01-22 15:10:00,0.69754,0.69773,0.69749,0.69756,305800002.0
2007-01-22 15:15:00,0.69752,0.69771,0.69737,0.69768,429799999.0
2007-01-22 15:20:00,0.6978,0.69822,0.69772,0.69798,503999996.0
2007-01-22 15:25:00,0.69808,0.69817,0.69785,0.69814,385500000.0
2007-01-22 15:30:00,0.69814,0.69814,0.69769,0.69787,449999999.0
2007-01-22 15:35:00,0.69786,0.69788,0.69758,0.69784,346599997.0
2007-01-22 15:40:00,0.69774,0.69828,0.69759,0.69828,331300001.0
2007-01-22 15:45:00,0.69824,0.69842,0.69804,0.69833,347700001.0
2007-01-22 15:50:00,0.69835,0.69838,0.69803,0.69827,325499997.0
2007-01-22 15:55:00,0.69821,0.69836,0.69812,0.69833,413000002.0
2007-01-22 16:00:00,0.69823,0.69854,0.69823,0.69849,368899999.0
2007-01-22 16:05:00,0.69842,0.69847,0.6982,0.6983,550299999.0
2007-01-22 16:10:00,0.69833,0.69846,0.69811,0.69811,416500003.0
2007-01-22 16:15:00,0.69797,0.69856,0.69797,0.69825,556900003.0
2007-01-22 16:20:00,0.69834,0.69851,0.69819,0.69833,422000000.0
2007-01-22 16:25:00,0.69832,0.69863,0.6983,0.69836,397799997.0
2007-01-22 16:30:00,0.6984,0.69862,0.69825,0.69845,487700000.0
2007-01-22 16:35:00,0.69848,0.69851,0.69803,0.69832,488500000.0
2007-01-22 16:40:00,0.69836,0.69853,0.69825,0.69836,397599995.0
2007-01-22 16:45:00,0.69844,0.69872,0.69819,0.69872,396000000.0
2007-01-22 16:50:00,0.69865,0.69882,0.69839,0.69863,431199999.0
2007-01-22 16:55:00,0.69859,0.69867,0.69828,0.6986,494399994.0
2007-01-22 17:00:00,0.69859,0.69868,0.69828,0.6986,537600002.0
2007-01-22 17:05:00,0.6986,0.69866,0.69836,0.69855,552399994.0
2007-01-22 17:10:00,0.69847,0.69856,0.69817,0.69833,441000002.0
2007-01-22 17:15:00,0.69826,0.69842,0.69804,0.69828,467500001.0
2007-01-22 17:20:00,0.69843,0.69844,0.69808,0.69823,393699999.0
2007-01-22 17:25:00,0.69816,0.69841,0.69797,0.69827,405100002.0
2007-01-22 17:30:00,0.69828,0.69842,0.69817,0.69837,477100004.0
2007-01-22 17:35:00,0.69832,0.69869,0.69822,0.69857,317699997.0
2007-01-22 17:40:00,0.69842,0.69842,0.69788,0.69819,596300003.0
2007-01-22 17:45:00,0.6983,0.69872,0.6982,0.69863,566099997.0
2007-01-22 17:50:00,0.69878,0.69945,0.69866,0.69945,358099998.0
2007-01-22 17:55:00,0.69943,0.70008,0.69938,0.70008,664299994.0
2007-01-22 18:00:00,0.70001,0.70034,0.69964,0.70012,619899998.0
2007-01-22 18:05:00,0.70012,0.7003,0.69957,0.69985,986500000.0
2007-01-22 18:10:00,0.6998,0.69991,0.69948,0.69963,470300003.0
2007-01-22 18:15:00,0.69958,0.69976,0.69926,0.69926,1241400001.0
2007-01-22 18:20:00,0.69929,0.69945,0.69895,0.69927,944100000.0
2007-01-22 18:25:00,0.69925,0.69955,0.69906,0.69943,1032600000.0
2007-01-22 18:30:00,0.69944,0.6995,0.69883,0.69901,740100002.0
2007-01-22 18:35:00,0.699,0.69914,0.69877,0.69904,909400000.0
2007-01-22 18:40:00,0.69905,0.69921,0.69877,0.69903,1445799990.0
2007-01-22 18:45:00,0.69905,0.69913,0.69877,0.69901,1016699995.0
2007-01-22 18:50:00,0.699,0.699,0.69864,0.69874,479100000.0
2007-01-22 18:55:00,0.69882,0.69908,0.69875,0.69885,526699997.0
2007-01-22 19:00:00,0.69884,0.6989,0.69862,0.69863,564599999.0
2007-01-22 19:05:00,0.69861,0.69872,0.69835,0.6985,815900001.0
2007-01-22 19:10:00,0.69848,0.69855,0.69832,0.69849,462600001.0
2007-01-22 19:15:00,0.69846,0.69863,0.69819,0.69862,396499997.0
2007-01-22 19:20:00,0.69845,0.69845,0.6982,0.69821,515300002.0
2007-01-22 19:25:00,0.69826,0.69841,0.69816,0.6983,491200001.0
2007-01-22 19:30:00,0.69835,0.69838,0.69812,0.69825,433600001.0
2007-01-22 19:35:00,0.6983,0.6985,0.69808,0.6982,711199999.0
2007-01-22 19:40:00,0.69821,0.69833,0.69797,0.69818,423900001.0
2007-01-22 19:45:00,0.69818,0.69829,0.69786,0.69823,420899996.0
2007-01-22 19:50:00,0.69796,0.69844,0.69791,0.69829,706999996.0
2007-01-22 19:55:00,0.69817,0.69845,0.6981,0.6981,832300000.0
2007-01-22 20:00:00,0.69807,0.69839,0.69802,0.69834,716199995.0
2007-01-22 20:05:00,0.69836,0.6984,0.69805,0.69822,759800000.0
2007-01-22 20:10:00,0.69813,0.69833,0.69778,0.69807,466800000.0
2007-01-22 20:15:00,0.69795,0.69815,0.69788,0.69815,843999997.0
2007-01-22 20:20:00,0.6982,0.6983,0.69792,0.6983,430399999.0
2007-01-22 20:25:00,0.69835,0.69837,0.69817,0.69817,627399995.0
2007-01-22 20:30:00,0.69817,0.69824,0.69783,0.69813,844199994.0
2007-01-22 20:35:00,0.69817,0.6982,0.69771,0.69793,590399999.0
2007-01-22 20:40:00,0.6979,0.698,0.69777,0.69789,586900001.0
2007-01-22 20:45:00,0.69784,0.698,0.69769,0.69782,450900000.0
2007-01-22 20:50:00,0.69781,0.69787,0.69755,0.69765,857999997.0
2007-01-22 20:55:00,0.69748,0.69775,0.69715,0.6977,637800002.0
2007-01-22 21:00:00,0.69764,0.69809,0.69741,0.69788,582400003.0
2007-01-22 21:05:00,0.69798,0.69818,0.69783,0.69805,578199996.0
2007-01-22 21:10:00,0.6981,0.69824,0.69801,0.69809,340099999.0
2007-01-22 21:15:00,0.69813,0.69847,0.69794,0.69794,779999996.0
2007-01-22 21:20:00,0.69805,0.6981,0.69772,0.6979,635900001.0
2007-01-22 21:25:00,0.6979,0.69795,0.69766,0.69776,529900000.0
2007-01-22 21:30:00,0.69782,0.6979,0.6977,0.69788,449900002.0
2007-01-22 21:35:00,0.69792,0.69817,0.69785,0.69817,651999997.0
2007-01-22 21:40:00,0.69825,0.6983,0.69792,0.69805,583500001.0
2007-01-22 21:45:00,0.69822,0.69836,0.69815,0.69827,504899999.0
2007-01-22 21:50:00,0.69837,0.69866,0.69822,0.69837,508399996.0
2007-01-22 21:55:00,0.69824,0.69842,0.698,0.698,541100004.0
2007-01-22 22:00:00,0.69807,0.69823,0.6978,0.69787,502099999.0
2007-01-22 22:05:00,0.69781,0.69809,0.69765,0.69788,475999997.0
2007-01-22 22:10:00,0.69787,0.6981,0.69763,0.69795,531800003.0
2007-01-22 22:15:00,0.698,0.6981,0.6979,0.698,491200002.0
2007-01-22 22:20:00,0.69806,0.69813,0.6978,0.69813,641699998.0
2007-01-22 22:25:00,0.69805,0.69815,0.69755,0.69755,469400000.0
2007-01-22 22:30:00,0.69775,0.69789,0.69742,0.69789,527999996.0
2007-01-22 22:35:00,0.69799,0.69817,0.69766,0.69817,451999999.0
2007-01-22 22:40:00,0.69823,0.69854,0.69817,0.69834,631199999.0
2007-01-22 22:45:00,0.6984,0.6986,0.6983,0.69843,599100001.0
2007-01-22 22:50:00,0.69855,0.69855,0.6981,0.69825,685599999.0
2007-01-22 22:55:00,0.69824,0.69841,0.69787,0.6979,522999998.0
2007-01-22 23:00:00,0.69795,0.6982,0.69788,0.69803,430200001.0
2007-01-22 23:05:00,0.69808,0.69825,0.69783,0.69815,586099995.0
2007-01-22 23:10:00,0.69814,0.69827,0.69779,0.69818,451099996.0
2007-01-22 23:15:00,0.69823,0.69842,0.69803,0.6984,353699997.0
2007-01-22 23:20:00,0.69847,0.69858,0.69825,0.6985,366700002.0
2007-01-22 23:25:00,0.69851,0.69855,0.69836,0.69841,369799999.0
2007-01-22 23:30:00,0.69833,0.69845,0.69817,0.6984,376199999.0
2007-01-22 23:35:00,0.69845,0.69869,0.69835,0.6984,365199998.0
2007-01-22 23:40:00,0.69848,0.69877,0.69832,0.69877,251699999.0
2007-01-22 23:45:00,0.69902,0.69918,0.69876,0.69901,532399999.0
2007-01-22 23:50:00,0.699,0.69928,0.69896,0.6992,358199998.0
2007-01-22 23:55:00,0.6992,0.6992,0.69888,0.69895,456699999.0
2007-01-23 00:00:00,0.699,0.69922,0.69883,0.69917,411200004.0
2007-01-23 00:05:00,0.69923,0.69931,0.69905,0.69925,343300000.0
2007-01-23 00:10:00,0.69912,0.69927,0.69885,0.69905,539499999.0
2007-01-23 00:15:00,0.69886,0.69927,0.69875,0.69927,545499999.0
2007-01-23 00:20:00,0.6992,0.69925,0.69885,0.69887,350300001.0
2007-01-23 00:25:00,0.69893,0.6992,0.69876,0.69901,503700003.0
2007-01-23 00:30:00,0.6991,0.6991,0.69883,0.69899,463799996.0
2007-01-23 00:35:00,0.69897,0.69911,0.6988,0.69905,517699995.0
2007-01-23 00:40:00,0.699,0.69905,0.69855,0.69855,419999996.0
2007-01-23 00:45:00,0.69854,0.69871,0.69833,0.69865,231100001.0
2007-01-23 00:50:00,0.69857,0.69865,0.69841,0.69863,436799997.0
2007-01-23 00:55:00,0.69861,0.69861,0.69814,0.69827,483200000.0
2007-01-23 01:00:00,0.69825,0.69855,0.69825,0.69842,267500000.0
2007-01-23 01:05:00,0.69828,0.69842,0.69822,0.69831,341299999.0
2007-01-23 01:10:00,0.69828,0.69868,0.69828,0.69857,459300001.0
2007-01-23 01:15:00,0.69863,0.69885,0.6985,0.69877,327800001.0
2007-01-23 01:20:00,0.69868,0.6989,0.69853,0.6989,393300000.0
2007-01-23 01:25:00,0.6989,0.69935,0.6988,0.69935,440200002.0
2007-01-23 01:30:00,0.69933,0.69933,0.69868,0.69881,339400000.0
2007-01-23 01:35:00,0.69878,0.69894,0.69862,0.69885,367600002.0
2007-01-23 01:40:00,0.69898,0.69919,0.69875,0.69888,356600001.0
2007-01-23 01:45:00,0.69883,0.69919,0.69883,0.6991,389799998.0
2007-01-23 01:50:00,0.6991,0.6991,0.69868,0.69885,460900001.0
2007-01-23 01:55:00,0.6988,0.69893,0.69865,0.69887,471299998.0
2007-01-23 02:00:00,0.6989,0.69891,0.69844,0.69872,404999999.0
2007-01-23 02:05:00,0.69878,0.69908,0.69863,0.699,299999999.0
2007-01-23 02:10:00,0.69907,0.6991,0.69878,0.69892,423899999.0
2007-01-23 02:15:00,0.69888,0.69904,0.69881,0.69887,484399999.0
2007-01-23 02:20:00,0.69892,0.69895,0.69854,0.69867,524200004.0
2007-01-23 02:25:00,0.69872,0.69886,0.69845,0.6986,351999999.0
2007-01-23 02:30:00,0.6987,0.69878,0.69833,0.69853,350600002.0
2007-01-23 02:35:00,0.69853,0.69899,0.69845,0.69894,404899998.0
2007-01-23 02:40:00,0.69895,0.69917,0.69886,0.69917,342099996.0
2007-01-23 02:45:00,0.69911,0.69915,0.69885,0.69909,295900002.0
2007-01-23 02:50:00,0.69917,0.69919,0.69891,0.69898,527799998.0
2007-01-23 02:55:00,0.69898,0.699,0.69869,0.69885,486399998.0
2007-01-23 03:00:00,0.69884,0.699,0.6986,0.69879,313799997.0
2007-01-23 03:05:00,0.69877,0.69892,0.69855,0.69872,517600001.0
2007-01-23 03:10:00,0.69864,0.69873,0.6984,0.69873,369299997.0
2007-01-23 03:15:00,0.69876,0.69878,0.69808,0.69827,389600000.0
2007-01-23 03:20:00,0.69839,0.69858,0.6983,0.69845,285800004.0
2007-01-23 03:25:00,0.69844,0.69861,0.69827,0.69843,360100000.0
2007-01-23 03:30:00,0.69842,0.6987,0.69819,0.6984,350099996.0
2007-01-23 03:35:00,0.69846,0.69847,0.69799,0.69815,465000004.0
2007-01-23 03:40:00,0.6981,0.69845,0.69807,0.69817,446100002.0
2007-01-23 03:45:00,0.69826,0.69833,0.69803,0.69803,294500000.0
2007-01-23 03:50:00,0.6981,0.69814,0.69788,0.69812,436699998.0
2007-01-23 03:55:00,0.69788,0.69839,0.69778,0.69837,551899997.0
2007-01-23 04:00:00,0.69835,0.69915,0.69833,0.69909,424799999.0
2007-01-23 04:05:00,0.69877,0.6991,0.69863,0.69894,476099998.0
2007-01-23 04:10:00,0.69888,0.69905,0.69879,0.69879,425299996.0
2007-01-23 04:15:00,0.69877,0.69896,0.69849,0.6987,548699997.0
2007-01-23 04:20:00,0.69863,0.6987,0.69815,0.69815,547499998.0
2007-01-23 04:25:00,0.6984,0.69849,0.69825,0.69844,440899998.0
2007-01-23 04:30:00,0.69828,0.69879,0.69827,0.69876,407600003.0
2007-01-23 04:35:00,0.69877,0.6989,0.69851,0.69878,408699999.0
2007-01-23 04:40:00,0.69872,0.69886,0.69854,0.6987,442799997.0
2007-01-23 04:45:00,0.69865,0.69886,0.69804,0.69813,492599997.0
2007-01-23 04:50:00,0.69824,0.69839,0.69804,0.69817,313299999.0
2007-01-23 04:55:00,0.69818,0.69839,0.69793,0.69819,480000003.0
2007-01-23 05:00:00,0.69825,0.69855,0.69815,0.69842,423000000.0
2007-01-23 05:05:00,0.69838,0.6985,0.69829,0.69845,422600002.0
2007-01-23 05:10:00,0.69835,0.6986,0.69815,0.69832,469899998.0
2007-01-23 05:15:00,0.6982,0.69847,0.69814,0.69843,408100001.0
2007-01-23 05:20:00,0.69846,0.6987,0.69815,0.69854,397100002.0
2007-01-23 05:25:00,0.6984,0.6989,0.69835,0.6989,479400000.0
2007-01-23 05:30:00,0.69875,0.699,0.69865,0.69884,381999997.0
2007-01-23 05:35:00,0.69853,0.69885,0.69849,0.69882,431699997.0
2007-01-23 05:40:00,0.6989,0.69895,0.69859,0.69875,378599997.0
2007-01-23 05:45:00,0.69873,0.69891,0.69852,0.69864,402399998.0
2007-01-23 05:50:00,0.69865,0.69881,0.69848,0.69851,339600001.0
2007-01-23 05:55:00,0.69856,0.69875,0.69819,0.69838,536299998.0
2007-01-23 06:00:00,0.69829,0.69863,0.69829,0.69849,326299997.0
2007-01-23 06:05:00,0.69852,0.69853,0.69834,0.69853,453700000.0
2007-01-23 06:10:00,0.69857,0.69875,0.69843,0.69843,223500000.0
2007-01-23 06:15:00,0.69843,0.69867,0.69805,0.69861,423300002.0
2007-01-23 06:20:00,0.6985,0.69882,0.69846,0.69874,403499999.0
2007-01-23 06:25:00,0.69872,0.69883,0.69845,0.69855,350399998.0
2007-01-23 06:30:00,0.6985,0.6987,0.69838,0.6986,380100003.0
2007-01-23 06:35:00,0.69857,0.69884,0.69843,0.69872,537700001.0
2007-01-23 06:40:00,0.69862,0.69873,0.69845,0.69868,464899998.0
2007-01-23 06:45:00,0.69855,0.69863,0.69832,0.69842,444399998.0
2007-01-23 06:50:00,0.69848,0.69873,0.69845,0.69849,428199996.0
2007-01-23 06:55:00,0.69857,0.69871,0.69845,0.69865,459300000.0
2007-01-23 07:00:00,0.69861,0.69878,0.69837,0.69869,464299999.0
2007-01-23 07:05:00,0.6987,0.69896,0.69859,0.69893,394599997.0
2007-01-23 07:10:00,0.69875,0.6989,0.69843,0.6989,371400001.0
2007-01-23 07:15:00,0.69885,0.69895,0.69863,0.69878,369499998.0
2007-01-23 07:20:00,0.69868,0.69878,0.6983,0.6983,255000000.0
2007-01-23 07:25:00,0.69842,0.69858,0.69827,0.69845,520499997.0
2007-01-23 07:30:00,0.6984,0.69873,0.69836,0.69863,442399999.0
2007-01-23 07:35:00,0.6985,0.69862,0.69841,0.69844,302099999.0
2007-01-23 07:40:00,0.69839,0.69856,0.6983,0.69846,431600001.0
2007-01-23 07:45:00,0.69845,0.69863,0.6984,0.69863,408500002.0
2007-01-23 07:50:00,0.69853,0.69853,0.69827,0.69833,348600002.0
2007-01-23 07:55:00,0.69833,0.69857,0.69832,0.69853,412399996.0
2007-01-23 08:00:00,0.69836,0.69864,0.6983,0.69834,478700005.0
2007-01-23 08:05:00,0.69836,0.69849,0.6982,0.69835,466900003.0
2007-01-23 08:10:00,0.69842,0.69849,0.69823,0.69835,308899998.0
2007-01-23 08:15:00,0.69835,0.69844,0.69821,0.69834,274500000.0
2007-01-23 08:20:00,0.69845,0.69862,0.69819,0.69853,274199999.0
2007-01-23 08:25:00,0.69843,0.69856,0.69823,0.69827,388999996.0
2007-01-23 08:30:00,0.69825,0.69847,0.69815,0.69837,319399998.0
2007-01-23 08:35:00,0.69832,0.69841,0.69822,0.6983,401500000.0
2007-01-23 08:40:00,0.69826,0.69848,0.6981,0.69825,380599999.0
2007-01-23 08:45:00,0.69831,0.69844,0.69794,0.69835,224700001.0
2007-01-23 08:50:00,0.69835,0.69876,0.69827,0.6986,431399997.0
2007-01-23 08:55:00,0.69859,0.69883,0.6984,0.69872,488500000.0
2007-01-23 09:00:00,0.69866,0.69896,0.69856,0.69881,386400001.0
2007-01-23 09:05:00,0.69868,0.69898,0.69826,0.69888,446600001.0
2007-01-23 09:10:00,0.69891,0.69901,0.69869,0.69892,307000001.0
2007-01-23 09:15:00,0.69878,0.69904,0.69869,0.69893,446400001.0
2007-01-23 09:20:00,0.69886,0.69913,0.69878,0.69879,340000001.0
2007-01-23 09:25:00,0.6988,0.69903,0.69855,0.69902,453800001.0
2007-01-23 09:30:00,0.69912,0.69944,0.69908,0.6993,285200001.0
2007-01-23 09:35:00,0.69931,0.69943,0.69895,0.69916,360700000.0
2007-01-23 09:40:00,0.69923,0.69936,0.69913,0.69922,482900001.0
2007-01-23 09:45:00,0.69925,0.69937,0.69896,0.69921,501000000.0
2007-01-23 09:50:00,0.69923,0.69948,0.69909,0.69948,306999998.0
2007-01-23 09:55:00,0.69937,0.69937,0.69895,0.69914,432800001.0
2007-01-23 10:00:00,0.69908,0.69916,0.69883,0.69911,431199998.0
2007-01-23 10:05:00,0.69906,0.69964,0.6988,0.69964,432599993.0
2007-01-23 10:10:00,0.69963,0.6999,0.69955,0.69969,281400001.0
2007-01-23 10:15:00,0.69968,0.70012,0.69962,0.70001,524499999.0
2007-01-23 10:20:00,0.69998,0.70011,0.69976,0.70007,427000001.0
2007-01-23 10:25:00,0.70002,0.70007,0.69988,0.70007,370199997.0
2007-01-23 10:30:00,0.70009,0.70069,0.6999,0.7006,370599999.0
2007-01-23 10:35:00,0.70066,0.70091,0.7005,0.70068,384500004.0
2007-01-23 10:40:00,0.70084,0.70205,0.70056,0.70142,412899999.0
2007-01-23 10:45:00,0.70139,0.70156,0.70109,0.7015,663499996.0
2007-01-23 10:50:00,0.70151,0.70151,0.70103,0.7013,309200000.0
2007-01-23 10:55:00,0.70133,0.70146,0.70078,0.70104,454499999.0
2007-01-23 11:00:00,0.70103,0.70157,0.70071,0.70137,568600001.0
2007-01-23 11:05:00,0.70137,0.70147,0.70103,0.70109,379999999.0
2007-01-23 11:10:00,0.70105,0.70242,0.7009,0.70198,517500000.0
2007-01-23 11:15:00,0.70206,0.70233,0.70187,0.70206,597400003.0
2007-01-23 11:20:00,0.70208,0.7021,0.70165,0.70187,459100001.0
2007-01-23 11:25:00,0.70182,0.70209,0.70176,0.70185,429499997.0
2007-01-23 11:30:00,0.70192,0.702,0.70127,0.70147,345799999.0
2007-01-23 11:35:00,0.70158,0.70193,0.70145,0.70188,540299997.0
2007-01-23 11:40:00,0.70187,0.70212,0.70187,0.70201,471600002.0
2007-01-23 11:45:00,0.70202,0.7021,0.70185,0.70197,541200000.0
2007-01-23 11:50:00,0.70202,0.70221,0.70193,0.7021,380499998.0
2007-01-23 11:55:00,0.70202,0.70228,0.70202,0.70217,428200000.0
2007-01-23 12:00:00,0.70216,0.70246,0.70202,0.70225,465400006.0
2007-01-23 12:05:00,0.70218,0.70237,0.70212,0.70235,460200000.0
2007-01-23 12:10:00,0.70232,0.7024,0.702,0.7021,524500001.0
2007-01-23 12:15:00,0.70214,0.70227,0.70177,0.7021,393000004.0
2007-01-23 12:20:00,0.70213,0.70247,0.70195,0.70208,497099998.0
2007-01-23 12:25:00,0.70204,0.7021,0.70188,0.70205,584200004.0
2007-01-23 12:30:00,0.70194,0.70226,0.70185,0.7019,530399998.0
2007-01-23 12:35:00,0.70199,0.70236,0.7019,0.70231,453900002.0
2007-01-23 12:40:00,0.70232,0.70287,0.70214,0.7028,355099997.0
2007-01-23 12:45:00,0.70283,0.70283,0.70251,0.70258,447799996.0
2007-01-23 12:50:00,0.70251,0.70297,0.70231,0.70297,480999998.0
2007-01-23 12:55:00,0.70284,0.70295,0.70249,0.7026,558600000.0
2007-01-23 13:00:00,0.70257,0.70264,0.70206,0.70208,422799997.0
2007-01-23 13:05:00,0.70219,0.70231,0.70186,0.7022,503000001.0
2007-01-23 13:10:00,0.70227,0.70242,0.70208,0.70208,422400000.0
2007-01-23 13:15:00,0.70217,0.7022,0.70193,0.70206,306499999.0
2007-01-23 13:20:00,0.70207,0.70215,0.70178,0.70178,468699999.0
2007-01-23 13:25:00,0.70198,0.70217,0.70175,0.702,377100000.0
2007-01-23 13:30:00,0.70196,0.70219,0.70196,0.70202,408300000.0
2007-01-23 13:35:00,0.7021,0.7023,0.70195,0.70195,441100004.0
2007-01-23 13:40:00,0.70195,0.70221,0.70189,0.70214,465900000.0
2007-01-23 13:45:00,0.70214,0.70261,0.70206,0.70229,453299998.0
2007-01-23 13:50:00,0.70228,0.70228,0.70193,0.7021,468000000.0
2007-01-23 13:55:00,0.7021,0.70217,0.702,0.70203,319900005.0
2007-01-23 14:00:00,0.70204,0.70222,0.70182,0.70214,454499998.0
2007-01-23 14:05:00,0.70208,0.70286,0.702,0.70274,576400003.0
2007-01-23 14:10:00,0.7027,0.7027,0.70222,0.70263,283800001.0
2007-01-23 14:15:00,0.70263,0.70263,0.70226,0.70249,337399999.0
2007-01-23 14:20:00,0.70246,0.7026,0.70231,0.70238,259999997.0
2007-01-23 14:25:00,0.70238,0.70267,0.70235,0.7024,431299999.0
2007-01-23 14:30:00,0.70244,0.70258,0.70227,0.70258,441399997.0
2007-01-23 14:35:00,0.7025,0.70262,0.70235,0.70262,343299999.0
2007-01-23 14:40:00,0.7026,0.70275,0.70241,0.70275,357400000.0
2007-01-23 14:45:00,0.70264,0.70281,0.70201,0.7021,401999997.0
2007-01-23 14:50:00,0.70211,0.7028,0.70199,0.7028,240700000.0
2007-01-23 14:55:00,0.7028,0.70301,0.70275,0.70292,402400002.0
2007-01-23 15:00:00,0.70296,0.70304,0.70265,0.70275,419199999.0
2007-01-23 15:05:00,0.70274,0.70328,0.70274,0.70297,504700002.0
2007-01-23 15:10:00,0.703,0.703,0.70259,0.70266,415899997.0
2007-01-23 15:15:00,0.70269,0.7028,0.70222,0.70234,470600004.0
2007-01-23 15:20:00,0.70246,0.70271,0.70222,0.70245,503899996.0
2007-01-23 15:25:00,0.7027,0.7027,0.70215,0.7023,482199999.0
2007-01-23 15:30:00,0.70227,0.70258,0.70227,0.70231,451199998.0
2007-01-23 15:35:00,0.70234,0.70264,0.70223,0.70238,365199996.0
2007-01-23 15:40:00,0.70245,0.70266,0.70235,0.70245,324500004.0
2007-01-23 15:45:00,0.70246,0.70267,0.70241,0.70267,319699999.0
2007-01-23 15:50:00,0.70254,0.70255,0.70234,0.70234,342300005.0
2007-01-23 15:55:00,0.70233,0.70263,0.70232,0.7025,318399997.0
2007-01-23 16:00:00,0.70226,0.70245,0.70214,0.70242,338699998.0
2007-01-23 16:05:00,0.7024,0.70282,0.70228,0.70245,358199998.0
2007-01-23 16:10:00,0.70234,0.70265,0.7022,0.7022,479300003.0
2007-01-23 16:15:00,0.70203,0.70233,0.70133,0.70133,462000001.0
2007-01-23 16:20:00,0.70137,0.70163,0.70122,0.70139,550399997.0
2007-01-23 16:25:00,0.70137,0.70145,0.70075,0.70142,386500002.0
2007-01-23 16:30:00,0.70139,0.70157,0.70122,0.7013,485099999.0
2007-01-23 16:35:00,0.70137,0.70186,0.70135,0.70165,357200001.0
2007-01-23 16:40:00,0.70162,0.70192,0.70162,0.70173,348499999.0
2007-01-23 16:45:00,0.70185,0.70194,0.70171,0.70171,347199998.0
2007-01-23 16:50:00,0.7017,0.70189,0.70146,0.70189,408599999.0
2007-01-23 16:55:00,0.70191,0.70191,0.70145,0.70158,519500000.0
2007-01-23 17:00:00,0.70153,0.70153,0.70122,0.70145,413399999.0
2007-01-23 17:05:00,0.70136,0.70163,0.7012,0.70153,369099998.0
2007-01-23 17:10:00,0.70139,0.70151,0.7012,0.70135,530300001.0
2007-01-23 17:15:00,0.70133,0.70168,0.70117,0.70155,349899998.0
2007-01-23 17:20:00,0.70156,0.70162,0.70136,0.70161,316600001.0
2007-01-23 17:25:00,0.70156,0.70162,0.70131,0.70142,431400004.0
2007-01-23 17:30:00,0.70145,0.70174,0.70135,0.70153,387200001.0
2007-01-23 17:35:00,0.7015,0.70179,0.70143,0.70169,413400001.0
2007-01-23 17:40:00,0.70149,0.70168,0.70147,0.70163,419299999.0
2007-01-23 17:45:00,0.70167,0.70167,0.70105,0.70128,351200004.0
2007-01-23 17:50:00,0.70125,0.7014,0.70115,0.70118,331000001.0
2007-01-23 17:55:00,0.70108,0.70123,0.70104,0.70108,429399998.0
2007-01-23 18:00:00,0.701,0.70141,0.70098,0.70116,671300004.0
2007-01-23 18:05:00,0.70122,0.70132,0.70104,0.70118,1043599996.0
2007-01-23 18:10:00,0.70114,0.70133,0.70093,0.70115,421600003.0
2007-01-23 18:15:00,0.7011,0.70126,0.70086,0.70088,1218199999.0
2007-01-23 18:20:00,0.7009,0.70117,0.7009,0.70107,898199997.0
2007-01-23 18:25:00,0.701,0.70118,0.70086,0.70117,933699995.0
2007-01-23 18:30:00,0.70118,0.70138,0.70114,0.70133,776799995.0
2007-01-23 18:35:00,0.70134,0.7015,0.70114,0.7015,854300000.0
2007-01-23 18:40:00,0.70149,0.70207,0.70132,0.70165,1571299992.0
2007-01-23 18:45:00,0.70163,0.70202,0.70151,0.70191,1051399996.0
2007-01-23 18:50:00,0.70191,0.70191,0.7016,0.70175,471700004.0
2007-01-23 18:55:00,0.70178,0.70185,0.7016,0.70168,601100001.0
2007-01-23 19:00:00,0.70163,0.70165,0.70098,0.701,565099998.0
2007-01-23 19:05:00,0.70101,0.70128,0.70095,0.70112,770299999.0
2007-01-23 19:10:00,0.70118,0.70128,0.70078,0.70116,469000003.0
2007-01-23 19:15:00,0.70119,0.70133,0.70108,0.70133,383499997.0
2007-01-23 19:20:00,0.7013,0.7013,0.7011,0.7012,546200002.0
2007-01-23 19:25:00,0.70125,0.7014,0.70115,0.70127,548700000.0
2007-01-23 19:30:00,0.70132,0.70146,0.70107,0.70123,394099999.0
2007-01-23 19:35:00,0.70123,0.70129,0.70099,0.70126,795900001.0
2007-01-23 19:40:00,0.7013,0.70131,0.70075,0.7009,561700001.0
2007-01-23 19:45:00,0.70095,0.70108,0.70073,0.70107,404699997.0
2007-01-23 19:50:00,0.70087,0.7013,0.70083,0.7012,619899999.0
2007-01-23 19:55:00,0.70117,0.70137,0.70115,0.70115,912399992.0
2007-01-23 20:00:00,0.70127,0.7014,0.70117,0.70125,602900003.0
2007-01-23 20:05:00,0.70128,0.70128,0.70076,0.70099,692500002.0
2007-01-23 20:10:00,0.70097,0.70126,0.70087,0.7012,584499999.0
2007-01-23 20:15:00,0.7011,0.7012,0.70088,0.70102,762800000.0
2007-01-23 20:20:00,0.70109,0.70122,0.70069,0.70103,418699999.0
2007-01-23 20:25:00,0.70103,0.70107,0.7009,0.70097,539799999.0
2007-01-23 20:30:00,0.70069,0.7012,0.70069,0.70095,836500002.0
2007-01-23 20:35:00,0.70095,0.7011,0.70078,0.7011,625899993.0
2007-01-23 20:40:00,0.70102,0.70102,0.70075,0.70085,545600002.0
2007-01-23 20:45:00,0.7008,0.70087,0.70063,0.7008,367700001.0
2007-01-23 20:50:00,0.70082,0.701,0.70075,0.70092,762999997.0
2007-01-23 20:55:00,0.70099,0.70142,0.70069,0.70122,685499997.0
2007-01-23 21:00:00,0.70123,0.70164,0.70095,0.7016,650699995.0
2007-01-23 21:05:00,0.70167,0.70167,0.70128,0.70152,624600001.0
2007-01-23 21:10:00,0.70148,0.70156,0.70138,0.7014,410899998.0
2007-01-23 21:15:00,0.7014,0.70151,0.70122,0.70129,836999994.0
2007-01-23 21:20:00,0.7014,0.70184,0.70129,0.7017,833200005.0
2007-01-23 21:25:00,0.7017,0.70175,0.70115,0.70115,547199996.0
2007-01-23 21:30:00,0.70116,0.70132,0.70102,0.7013,544899999.0
2007-01-23 21:35:00,0.70122,0.70149,0.70122,0.70134,771199999.0
2007-01-23 21:40:00,0.70132,0.7015,0.70111,0.70125,613400003.0
2007-01-23 21:45:00,0.70139,0.7015,0.70107,0.70125,356100002.0
2007-01-23 21:50:00,0.70135,0.7014,0.70108,0.70122,484100001.0
2007-01-23 21:55:00,0.7013,0.70148,0.70106,0.70125,438100000.0
2007-01-23 22:00:00,0.70121,0.70125,0.701,0.7011,399100003.0
2007-01-23 22:05:00,0.70107,0.70132,0.70082,0.70084,494800000.0
2007-01-23 22:10:00,0.70083,0.70105,0.7006,0.70072,423000003.0
2007-01-23 22:15:00,0.70072,0.70083,0.70055,0.70068,435900001.0
2007-01-23 22:20:00,0.70075,0.70078,0.70052,0.70065,429000000.0
2007-01-23 22:25:00,0.70054,0.70083,0.70054,0.70074,400699996.0
2007-01-23 22:30:00,0.70079,0.70093,0.70032,0.70056,547799996.0
2007-01-23 22:35:00,0.70061,0.70067,0.70025,0.70048,400800001.0
2007-01-23 22:40:00,0.70044,0.70069,0.70035,0.70054,609899998.0
2007-01-23 22:45:00,0.7006,0.70073,0.70032,0.70053,669699999.0
2007-01-23 22:50:00,0.70065,0.70071,0.70035,0.70058,634799997.0
2007-01-23 22:55:00,0.70055,0.70095,0.70053,0.7007,635099994.0
2007-01-23 23:00:00,0.70076,0.70091,0.70062,0.7008,372000002.0
2007-01-23 23:05:00,0.70089,0.7011,0.70068,0.70098,414400000.0
2007-01-23 23:10:00,0.70109,0.70112,0.70067,0.7009,406599999.0
2007-01-23 23:15:00,0.7009,0.7009,0.70065,0.70075,300000001.0
2007-01-23 23:20:00,0.70072,0.70075,0.70056,0.70075,379000000.0
2007-01-23 23:25:00,0.70073,0.70075,0.70049,0.7006,407699999.0
2007-01-23 23:30:00,0.70056,0.70077,0.70055,0.70055,386099997.0
2007-01-23 23:35:00,0.7006,0.70097,0.70058,0.70078,473699999.0
2007-01-23 23:40:00,0.70085,0.70085,0.70065,0.7008,229400003.0
2007-01-23 23:45:00,0.7009,0.7009,0.70065,0.7008,432899998.0
2007-01-23 23:50:00,0.70077,0.70121,0.70077,0.70108,388600004.0
2007-01-23 23:55:00,0.70102,0.70105,0.70077,0.70101,470099998.0
2007-01-24 00:00:00,0.70112,0.70124,0.70105,0.7011,432799999.0
2007-01-24 00:05:00,0.70111,0.70125,0.70099,0.70108,355399999.0
2007-01-24 00:10:00,0.70094,0.7012,0.70088,0.70107,392999997.0
2007-01-24 00:15:00,0.70095,0.70112,0.70085,0.70105,403300003.0
2007-01-24 00:20:00,0.70087,0.70087,0.70061,0.70085,316599998.0
2007-01-24 00:25:00,0.70084,0.70107,0.70065,0.7009,444000003.0
2007-01-24 00:30:00,0.70095,0.70095,0.70062,0.70095,331599999.0
2007-01-24 00:35:00,0.70086,0.70093,0.70061,0.70071,447500000.0
2007-01-24 00:40:00,0.70066,0.70083,0.70031,0.70073,357500003.0
2007-01-24 00:45:00,0.70066,0.70103,0.70066,0.70103,430800006.0
2007-01-24 00:50:00,0.70096,0.70096,0.70063,0.70075,402900000.0
2007-01-24 00:55:00,0.70093,0.70093,0.70035,0.70045,481199996.0
2007-01-24 01:00:00,0.70075,0.7008,0.70065,0.7008,325999999.0
2007-01-24 01:05:00,0.70067,0.70085,0.7006,0.70082,242400002.0
2007-01-24 01:10:00,0.70077,0.70091,0.70067,0.70075,577499996.0
2007-01-24 01:15:00,0.70085,0.70085,0.7007,0.70078,340099996.0
2007-01-24 01:20:00,0.7008,0.7008,0.70028,0.70042,281200001.0
2007-01-24 01:25:00,0.70039,0.70066,0.70032,0.70043,371199998.0
2007-01-24 01:30:00,0.70058,0.70065,0.70032,0.7006,394599996.0
2007-01-24 01:35:00,0.7006,0.70065,0.70042,0.70042,489899997.0
2007-01-24 01:40:00,0.7006,0.70061,0.70034,0.70044,445899998.0
2007-01-24 01:45:00,0.70039,0.70044,0.70014,0.70039,365799997.0
2007-01-24 01:50:00,0.70042,0.70047,0.69996,0.70022,416700000.0
2007-01-24 01:55:00,0.70015,0.70035,0.7,0.70027,522500004.0
2007-01-24 02:00:00,0.70033,0.70035,0.69999,0.7001,384499997.0
2007-01-24 02:05:00,0.70013,0.70028,0.70005,0.7001,283300001.0
2007-01-24 02:10:00,0.7002,0.70081,0.70014,0.70059,450899997.0
2007-01-24 02:15:00,0.70043,0.70079,0.70023,0.70058,396799999.0
2007-01-24 02:20:00,0.70072,0.70093,0.70068,0.70089,527700002.0
2007-01-24 02:25:00,0.70093,0.70119,0.70076,0.70085,424800004.0
2007-01-24 02:30:00,0.70085,0.70085,0.7001,0.70022,382499998.0
2007-01-24 02:35:00,0.7001,0.70027,0.69976,0.69982,438899999.0
2007-01-24 02:40:00,0.69978,0.70003,0.69916,0.6994,559599999.0
2007-01-24 02:45:00,0.69938,0.70003,0.69929,0.70003,349900001.0
2007-01-24 02:50:00,0.70011,0.70041,0.69989,0.70041,476600002.0
2007-01-24 02:55:00,0.7004,0.70078,0.70019,0.70037,394500001.0
2007-01-24 03:00:00,0.70039,0.70078,0.70036,0.70078,512399998.0
2007-01-24 03:05:00,0.7007,0.70102,0.70063,0.70079,541799998.0
2007-01-24 03:10:00,0.70082,0.70138,0.70063,0.70115,471899998.0
2007-01-24 03:15:00,0.70115,0.70151,0.70062,0.70065,447000001.0
2007-01-24 03:20:00,0.70065,0.70096,0.70062,0.70075,466900000.0
2007-01-24 03:25:00,0.70051,0.70051,0.69961,0.69999,457200001.0
2007-01-24 03:30:00,0.70001,0.70002,0.69953,0.69968,329099999.0
2007-01-24 03:35:00,0.69982,0.70017,0.69949,0.70007,557599998.0
2007-01-24 03:40:00,0.70014,0.70026,0.70002,0.70004,413799995.0
2007-01-24 03:45:00,0.70009,0.70011,0.69969,0.70003,616199997.0
2007-01-24 03:50:00,0.70006,0.70012,0.69976,0.70011,353500000.0
2007-01-24 03:55:00,0.69996,0.69996,0.6995,0.69992,436300002.0
2007-01-24 04:00:00,0.6999,0.69994,0.69923,0.69924,339699999.0
2007-01-24 04:05:00,0.69933,0.69981,0.69914,0.69978,517299996.0
2007-01-24 04:10:00,0.69947,0.69963,0.69936,0.69955,294099998.0
2007-01-24 04:15:00,0.69965,0.69977,0.69932,0.69952,493699998.0
2007-01-24 04:20:00,0.69943,0.6997,0.69933,0.69957,429400000.0
2007-01-24 04:25:00,0.69963,0.69963,0.69935,0.69945,295999999.0
2007-01-24 04:30:00,0.69938,0.6994,0.6989,0.6989,455999999.0
2007-01-24 04:35:00,0.69888,0.69902,0.69855,0.69873,335199998.0
2007-01-24 04:40:00,0.6987,0.69886,0.69857,0.69867,424400006.0
2007-01-24 04:45:00,0.6987,0.69896,0.6987,0.69875,592599999.0
2007-01-24 04:50:00,0.69884,0.69886,0.69855,0.69865,358999998.0
2007-01-24 04:55:00,0.6987,0.69891,0.69853,0.69884,384699998.0
2007-01-24 05:00:00,0.69885,0.69927,0.69861,0.69927,437200002.0
2007-01-24 05:05:00,0.6993,0.69939,0.69899,0.69917,593600003.0
2007-01-24 05:10:00,0.69917,0.69926,0.69899,0.69915,434300001.0
2007-01-24 05:15:00,0.69908,0.69913,0.69878,0.69904,329200002.0
2007-01-24 05:20:00,0.69892,0.69909,0.69824,0.69868,262700001.0
2007-01-24 05:25:00,0.69892,0.69912,0.6989,0.69909,441700003.0
2007-01-24 05:30:00,0.69892,0.69892,0.6986,0.6988,366599998.0
2007-01-24 05:35:00,0.69888,0.69893,0.69852,0.69888,435600001.0
2007-01-24 05:40:00,0.69891,0.69891,0.69849,0.69859,446900004.0
2007-01-24 05:45:00,0.69863,0.69872,0.6984,0.6985,320099997.0
2007-01-24 05:50:00,0.69849,0.69896,0.69849,0.69874,392399995.0
2007-01-24 05:55:00,0.69872,0.6989,0.69856,0.69861,380200003.0
2007-01-24 06:00:00,0.69876,0.69883,0.69852,0.69875,279199997.0
2007-01-24 06:05:00,0.69875,0.69875,0.69825,0.69842,469300003.0
2007-01-24 06:10:00,0.69844,0.69892,0.69834,0.6988,473400001.0
2007-01-24 06:15:00,0.69876,0.69897,0.69846,0.69846,304800000.0
2007-01-24 06:20:00,0.6986,0.69885,0.69852,0.6988,421999999.0
2007-01-24 06:25:00,0.69877,0.6989,0.69869,0.69885,423500001.0
2007-01-24 06:30:00,0.69878,0.69899,0.69868,0.69875,446599997.0
2007-01-24 06:35:00,0.69881,0.69885,0.69863,0.69869,336100001.0
2007-01-24 06:40:00,0.69862,0.69892,0.69841,0.69865,426399996.0
2007-01-24 06:45:00,0.6986,0.69865,0.69828,0.69832,389099997.0
2007-01-24 06:50:00,0.69835,0.69855,0.69808,0.69829,422600005.0
2007-01-24 06:55:00,0.69829,0.69847,0.69816,0.69835,428300001.0
2007-01-24 07:00:00,0.69837,0.69863,0.69837,0.6985,318999998.0
2007-01-24 07:05:00,0.69845,0.69868,0.69829,0.69861,467399997.0
2007-01-24 07:10:00,0.69859,0.69863,0.69824,0.6986,314699999.0
2007-01-24 07:15:00,0.69855,0.6986,0.69837,0.6986,286200002.0
2007-01-24 07:20:00,0.69865,0.69881,0.69828,0.69828,248300003.0
2007-01-24 07:25:00,0.6985,0.69881,0.69841,0.69867,467399995.0
2007-01-24 07:30:00,0.69863,0.69872,0.69825,0.69825,413900004.0
2007-01-24 07:35:00,0.69848,0.69863,0.6982,0.69838,391600001.0
2007-01-24 07:40:00,0.69826,0.69837,0.69755,0.69772,376899999.0
2007-01-24 07:45:00,0.69786,0.69835,0.69785,0.69811,430700001.0
2007-01-24 07:50:00,0.69805,0.6983,0.69785,0.69825,449899999.0
2007-01-24 07:55:00,0.69806,0.69837,0.69778,0.69815,425100005.0
2007-01-24 08:00:00,0.69806,0.69828,0.69763,0.69784,419999998.0
2007-01-24 08:05:00,0.6978,0.69788,0.69747,0.69779,445899999.0
2007-01-24 08:10:00,0.69785,0.69797,0.69749,0.69797,340900000.0
2007-01-24 08:15:00,0.69775,0.69808,0.69775,0.69794,314799998.0
2007-01-24 08:20:00,0.69805,0.6981,0.6978,0.69805,337600000.0
2007-01-24 08:25:00,0.69795,0.69807,0.69775,0.69807,245099999.0
2007-01-24 08:30:00,0.698,0.698,0.69749,0.69755,340199999.0
2007-01-24 08:35:00,0.69747,0.69773,0.69735,0.69759,463000005.0
2007-01-24 08:40:00,0.69763,0.69766,0.69657,0.69657,393699999.0
2007-01-24 08:45:00,0.69661,0.69705,0.69622,0.6964,416899996.0
2007-01-24 08:50:00,0.69647,0.69675,0.6962,0.69675,431399997.0
2007-01-24 08:55:00,0.6968,0.6969,0.69633,0.69666,362699999.0
2007-01-24 09:00:00,0.69648,0.69648,0.69551,0.69588,373699998.0
2007-01-24 09:05:00,0.69588,0.69646,0.69586,0.6964,438599995.0
2007-01-24 09:10:00,0.69658,0.69697,0.6964,0.69694,504199998.0
2007-01-24 09:15:00,0.69691,0.69701,0.69679,0.69699,406199998.0
2007-01-24 09:20:00,0.69693,0.69695,0.6964,0.69652,563099999.0
2007-01-24 09:25:00,0.69635,0.69635,0.69555,0.69591,374399999.0
2007-01-24 09:30:00,0.69594,0.69615,0.69568,0.69601,494200000.0
2007-01-24 09:35:00,0.69613,0.69661,0.69613,0.69651,499799996.0
2007-01-24 09:40:00,0.69663,0.69671,0.69615,0.69615,437100002.0
2007-01-24 09:45:00,0.69612,0.69653,0.69603,0.69608,376499998.0
2007-01-24 09:50:00,0.69599,0.69643,0.69578,0.696,401099999.0
2007-01-24 09:55:00,0.69581,0.69615,0.69563,0.69581,568599994.0
2007-01-24 10:00:00,0.69589,0.69595,0.69528,0.69532,574199999.0
2007-01-24 10:05:00,0.69533,0.69604,0.69524,0.69597,458900000.0
2007-01-24 10:10:00,0.69595,0.69638,0.69587,0.69587,447900000.0
2007-01-24 10:15:00,0.69573,0.69573,0.6951,0.6957,453400004.0
2007-01-24 10:20:00,0.69571,0.69576,0.69518,0.69545,428400000.0
2007-01-24 10:25:00,0.69537,0.69554,0.69511,0.69554,509900000.0
2007-01-24 10:30:00,0.69552,0.69601,0.69535,0.69601,399199999.0
2007-01-24 10:35:00,0.69608,0.69639,0.69581,0.6959,389399998.0
2007-01-24 10:40:00,0.69609,0.69647,0.69607,0.69642,449399997.0
2007-01-24 10:45:00,0.69642,0.69645,0.69619,0.69635,530999995.0
2007-01-24 10:50:00,0.69637,0.69641,0.69576,0.69634,401399996.0
2007-01-24 10:55:00,0.69642,0.69654,0.69633,0.69652,329699998.0
2007-01-24 11:00:00,0.6965,0.69664,0.69622,0.6963,533900003.0
2007-01-24 11:05:00,0.69646,0.69653,0.69633,0.69642,403700000.0
2007-01-24 11:10:00,0.69632,0.69648,0.69577,0.69595,563699999.0
2007-01-24 11:15:00,0.69608,0.6964,0.69592,0.6964,557300001.0
2007-01-24 11:20:00,0.69629,0.69736,0.69621,0.69715,476200001.0
2007-01-24 11:25:00,0.69704,0.69714,0.6966,0.69662,426500003.0
2007-01-24 11:30:00,0.69658,0.69687,0.69633,0.69687,558299995.0
2007-01-24 11:35:00,0.69709,0.69806,0.69702,0.69795,430399997.0
2007-01-24 11:40:00,0.69785,0.69885,0.69785,0.69828,379200001.0
2007-01-24 11:45:00,0.69829,0.69856,0.69802,0.69815,492199997.0
2007-01-24 11:50:00,0.69819,0.69827,0.69791,0.69816,460399997.0
2007-01-24 11:55:00,0.69819,0.69853,0.69813,0.69831,451300000.0
2007-01-24 12:00:00,0.69823,0.69854,0.69805,0.69838,520399996.0
2007-01-24 12:05:00,0.69836,0.6987,0.69835,0.69864,462900001.0
2007-01-24 12:10:00,0.69861,0.69903,0.6986,0.69889,305199999.0
2007-01-24 12:15:00,0.69898,0.69936,0.69892,0.69913,385299993.0
2007-01-24 12:20:00,0.69925,0.69925,0.69886,0.69886,430199998.0
2007-01-24 12:25:00,0.6989,0.6989,0.69862,0.6989,435499997.0
2007-01-24 12:30:00,0.69886,0.69935,0.69885,0.6993,523499998.0
2007-01-24 12:35:00,0.69919,0.69944,0.69893,0.69924,449200001.0
2007-01-24 12:40:00,0.69912,0.69939,0.69887,0.69929,415900000.0
2007-01-24 12:45:00,0.69953,0.69955,0.69921,0.6995,347099998.0
2007-01-24 12:50:00,0.69948,0.69968,0.69879,0.69939,445699998.0
2007-01-24 12:55:00,0.6992,0.69953,0.69893,0.69909,579800002.0
2007-01-24 13:00:00,0.69909,0.69938,0.69903,0.69938,458699999.0
2007-01-24 13:05:00,0.69936,0.6994,0.69902,0.69922,434600000.0
2007-01-24 13:10:00,0.69933,0.69943,0.69889,0.69896,481199996.0
2007-01-24 13:15:00,0.69943,0.69947,0.69915,0.69932,329499999.0
2007-01-24 13:20:00,0.69942,0.69961,0.6992,0.6992,510199999.0
2007-01-24 13:25:00,0.69933,0.69948,0.69903,0.69947,450099996.0
2007-01-24 13:30:00,0.69941,0.69946,0.69917,0.69917,578700000.0
2007-01-24 13:35:00,0.6992,0.69927,0.69829,0.69852,448799999.0
2007-01-24 13:40:00,0.69851,0.69917,0.69847,0.69892,561199998.0
2007-01-24 13:45:00,0.6989,0.69902,0.69875,0.69875,403299998.0
2007-01-24 13:50:00,0.6988,0.6989,0.69842,0.69853,370799995.0
2007-01-24 13:55:00,0.69859,0.69894,0.69842,0.69884,462799996.0
2007-01-24 14:00:00,0.69883,0.69891,0.69853,0.69866,422099999.0
2007-01-24 14:05:00,0.69856,0.69888,0.6985,0.6987,438099999.0
2007-01-24 14:10:00,0.69876,0.6989,0.69864,0.69882,269000000.0
2007-01-24 14:15:00,0.69892,0.699,0.69862,0.69869,430000001.0
2007-01-24 14:20:00,0.69854,0.6987,0.69838,0.69838,422700000.0
2007-01-24 14:25:00,0.69841,0.69855,0.69817,0.69825,324699999.0
2007-01-24 14:30:00,0.69826,0.69854,0.69817,0.69854,403700001.0
2007-01-24 14:35:00,0.6985,0.69863,0.69841,0.69863,318400001.0
2007-01-24 14:40:00,0.69862,0.69867,0.69829,0.69864,450699997.0
2007-01-24 14:45:00,0.69868,0.69887,0.69825,0.69825,458099999.0
2007-01-24 14:50:00,0.69816,0.69819,0.69775,0.69815,363400000.0
2007-01-24 14:55:00,0.69797,0.6982,0.69793,0.69813,285599999.0
2007-01-24 15:00:00,0.6981,0.69821,0.69799,0.69815,467000000.0
2007-01-24 15:05:00,0.69787,0.69795,0.69728,0.6976,529800001.0
2007-01-24 15:10:00,0.69761,0.69778,0.69717,0.69744,371199999.0
2007-01-24 15:15:00,0.6974,0.69795,0.69726,0.69773,431599998.0
2007-01-24 15:20:00,0.6978,0.69817,0.6977,0.69809,448200003.0
2007-01-24 15:25:00,0.69815,0.69841,0.69774,0.69781,561099999.0
2007-01-24 15:30:00,0.69782,0.69782,0.69761,0.69768,351400001.0
2007-01-24 15:35:00,0.6977,0.69792,0.69727,0.69792,372100000.0
2007-01-24 15:40:00,0.69791,0.69791,0.69756,0.69783,309600001.0
2007-01-24 15:45:00,0.69776,0.6979,0.69735,0.69749,463699997.0
2007-01-24 15:50:00,0.69751,0.69757,0.69686,0.69688,342500000.0
2007-01-24 15:55:00,0.69692,0.69736,0.69664,0.69736,410199999.0
2007-01-24 16:00:00,0.69723,0.69736,0.69652,0.69668,432199996.0
2007-01-24 16:05:00,0.69652,0.6973,0.69652,0.69684,393100002.0
2007-01-24 16:10:00,0.69697,0.69705,0.69663,0.69678,420999998.0
2007-01-24 16:15:00,0.69675,0.69692,0.69641,0.69641,547899998.0
2007-01-24 16:20:00,0.69642,0.69658,0.69629,0.6965,460600000.0
2007-01-24 16:25:00,0.69647,0.69684,0.69609,0.69679,413999997.0
2007-01-24 16:30:00,0.69677,0.69717,0.69667,0.69668,496699996.0
2007-01-24 16:35:00,0.69675,0.69708,0.69671,0.69705,483499998.0
2007-01-24 16:40:00,0.69703,0.69715,0.69687,0.69703,307200001.0
2007-01-24 16:45:00,0.6971,0.69712,0.6967,0.69685,590900000.0
2007-01-24 16:50:00,0.69689,0.69701,0.69672,0.69688,466000002.0
2007-01-24 16:55:00,0.69683,0.6969,0.69658,0.69661,389999999.0
2007-01-24 17:00:00,0.69658,0.69691,0.69633,0.69688,381999999.0
2007-01-24 17:05:00,0.69683,0.69703,0.69664,0.69697,459900000.0
2007-01-24 17:10:00,0.69688,0.6971,0.69674,0.69706,540699998.0
2007-01-24 17:15:00,0.69703,0.69711,0.69493,0.69498,552800001.0
2007-01-24 17:20:00,0.69503,0.69598,0.69503,0.69589,408199998.0
2007-01-24 17:25:00,0.69581,0.69611,0.69523,0.6961,527599999.0
2007-01-24 17:30:00,0.69612,0.69635,0.69583,0.69583,438700001.0
2007-01-24 17:35:00,0.69592,0.69692,0.69592,0.69692,296699998.0
2007-01-24 17:40:00,0.69674,0.69713,0.69646,0.69653,364099997.0
2007-01-24 17:45:00,0.69662,0.69674,0.69629,0.69647,415099997.0
2007-01-24 17:50:00,0.6963,0.69688,0.69616,0.69688,423700002.0
2007-01-24 17:55:00,0.69685,0.69687,0.69639,0.69678,415699999.0
2007-01-24 18:00:00,0.6969,0.69699,0.69663,0.69665,777800002.0
2007-01-24 18:05:00,0.6967,0.6969,0.69633,0.69652,1035899995.0
2007-01-24 18:10:00,0.69643,0.69686,0.69634,0.69642,447200001.0
2007-01-24 18:15:00,0.69645,0.69666,0.6958,0.69586,1206200005.0
2007-01-24 18:20:00,0.69588,0.6963,0.69587,0.6961,908699999.0
2007-01-24 18:25:00,0.69614,0.69614,0.69552,0.69597,1043199995.0
2007-01-24 18:30:00,0.69599,0.69609,0.69571,0.6958,762100001.0
2007-01-24 18:35:00,0.69583,0.69608,0.69547,0.69587,958899995.0
2007-01-24 18:40:00,0.69585,0.69606,0.69568,0.69586,1450699993.0
2007-01-24 18:45:00,0.69592,0.69596,0.69549,0.69569,1155999998.0
2007-01-24 18:50:00,0.69563,0.69594,0.69551,0.69593,459799997.0
2007-01-24 18:55:00,0.69607,0.69619,0.69595,0.69615,715999995.0
2007-01-24 19:00:00,0.69612,0.69613,0.69569,0.69581,618800000.0
2007-01-24 19:05:00,0.69571,0.69583,0.69528,0.69565,874400001.0
2007-01-24 19:10:00,0.69557,0.69567,0.69524,0.6954,435899998.0
2007-01-24 19:15:00,0.6954,0.6955,0.69523,0.69538,437499998.0
2007-01-24 19:20:00,0.69534,0.69575,0.69525,0.6955,546100000.0
2007-01-24 19:25:00,0.69563,0.69583,0.69535,0.69555,451800001.0
2007-01-24 19:30:00,0.69568,0.69582,0.6952,0.69528,507099995.0
2007-01-24 19:35:00,0.6952,0.69528,0.69496,0.69519,880499993.0
2007-01-24 19:40:00,0.69526,0.69526,0.69497,0.69517,472200000.0
2007-01-24 19:45:00,0.69522,0.69558,0.69509,0.69525,474999995.0
2007-01-24 19:50:00,0.69539,0.69586,0.69527,0.69584,751200001.0
2007-01-24 19:55:00,0.69575,0.69588,0.69567,0.69567,923899993.0
2007-01-24 20:00:00,0.69559,0.69571,0.69519,0.69565,696400001.0
2007-01-24 20:05:00,0.69566,0.69569,0.69541,0.69541,722899999.0
2007-01-24 20:10:00,0.69554,0.69578,0.69536,0.69578,603800001.0
2007-01-24 20:15:00,0.69568,0.69581,0.69562,0.69567,752799997.0
2007-01-24 20:20:00,0.69573,0.69575,0.69514,0.69536,524599997.0
2007-01-24 20:25:00,0.69539,0.69581,0.69512,0.69555,622000002.0
2007-01-24 20:30:00,0.69545,0.6956,0.69523,0.69548,852999997.0
2007-01-24 20:35:00,0.69552,0.69565,0.69496,0.6952,684199998.0
2007-01-24 20:40:00,0.69519,0.69548,0.69489,0.69538,582099995.0
2007-01-24 20:45:00,0.69531,0.69537,0.69496,0.69511,421200001.0
2007-01-24 20:50:00,0.69505,0.69509,0.6946,0.69509,747499997.0
2007-01-24 20:55:00,0.69505,0.69545,0.69481,0.6953,570099998.0
2007-01-24 21:00:00,0.69528,0.6954,0.69515,0.69525,601799993.0
2007-01-24 21:05:00,0.69525,0.69536,0.69469,0.69525,525100000.0
2007-01-24 21:10:00,0.69524,0.69558,0.69524,0.6955,542600001.0
2007-01-24 21:15:00,0.6955,0.69563,0.69507,0.69518,894099994.0
2007-01-24 21:20:00,0.69525,0.69553,0.6951,0.69532,708999998.0
2007-01-24 21:25:00,0.69527,0.69535,0.69507,0.69515,509799994.0
2007-01-24 21:30:00,0.69522,0.6953,0.69497,0.69507,599399996.0
2007-01-24 21:35:00,0.69516,0.69527,0.69489,0.69522,745199990.0
2007-01-24 21:40:00,0.69526,0.69582,0.69502,0.69502,591700001.0
2007-01-24 21:45:00,0.69521,0.69531,0.69473,0.69484,476800005.0
2007-01-24 21:50:00,0.69488,0.69521,0.69452,0.695,454300000.0
2007-01-24 21:55:00,0.69509,0.69563,0.69333,0.69333,468499998.0
2007-01-24 22:00:00,0.69264,0.69521,0.69215,0.69476,303200001.0
2007-01-24 22:05:00,0.69481,0.69717,0.69481,0.69676,547699997.0
2007-01-24 22:10:00,0.6967,0.69749,0.69661,0.69725,506499997.0
2007-01-24 22:15:00,0.69714,0.69728,0.69695,0.69724,395999999.0
2007-01-24 22:20:00,0.69733,0.69816,0.69733,0.69805,518099999.0
2007-01-24 22:25:00,0.69793,0.69871,0.69765,0.69871,376600001.0
2007-01-24 22:30:00,0.69893,0.69974,0.6986,0.69974,623200002.0
2007-01-24 22:35:00,0.69976,0.69976,0.6989,0.69942,435700000.0
2007-01-24 22:40:00,0.69951,0.69991,0.69949,0.69952,586100000.0
2007-01-24 22:45:00,0.6996,0.69984,0.69931,0.69984,742400001.0
2007-01-24 22:50:00,0.69991,0.70001,0.69962,0.69975,683300000.0
2007-01-24 22:55:00,0.69978,0.70057,0.69978,0.70015,603399997.0
2007-01-24 23:00:00,0.70029,0.70118,0.69935,0.69935,412999996.0
2007-01-24 23:05:00,0.69955,0.69966,0.69912,0.69943,377399997.0
2007-01-24 23:10:00,0.69942,0.69948,0.69897,0.699,319599998.0
2007-01-24 23:15:00,0.69905,0.69986,0.69905,0.6998,343600002.0
2007-01-24 23:20:00,0.69987,0.69998,0.6995,0.69969,400899996.0
2007-01-24 23:25:00,0.6997,0.69988,0.69948,0.69951,478099995.0
2007-01-24 23:30:00,0.69949,0.6998,0.69942,0.69945,381599999.0
2007-01-24 23:35:00,0.69948,0.69948,0.69904,0.69921,341999999.0
2007-01-24 23:40:00,0.69929,0.69965,0.69926,0.6996,195100001.0
2007-01-24 23:45:00,0.69967,0.69976,0.69948,0.6997,414899999.0
2007-01-24 23:50:00,0.69966,0.70013,0.69966,0.70013,389000002.0
2007-01-24 23:55:00,0.70008,0.70033,0.69965,0.70024,434000001.0
2007-01-25 00:00:00,0.70036,0.70042,0.70006,0.70041,414400004.0
2007-01-25 00:05:00,0.70042,0.701,0.70037,0.70097,380200001.0
2007-01-25 00:10:00,0.70082,0.70104,0.70018,0.70068,474600003.0
2007-01-25 00:15:00,0.70066,0.70084,0.70049,0.70083,399000000.0
2007-01-25 00:20:00,0.7007,0.7009,0.70064,0.70085,311400000.0
2007-01-25 00:25:00,0.70083,0.70091,0.7006,0.70074,427600004.0
2007-01-25 00:30:00,0.70095,0.7011,0.70066,0.701,376200001.0
2007-01-25 00:35:00,0.70096,0.70129,0.70096,0.70124,502199997.0
2007-01-25 00:40:00,0.70141,0.70148,0.70098,0.70112,508399995.0
2007-01-25 00:45:00,0.70101,0.70102,0.70044,0.70057,421400001.0
2007-01-25 00:50:00,0.70053,0.70079,0.70045,0.70071,417699998.0
2007-01-25 00:55:00,0.70065,0.70097,0.70061,0.70085,329699999.0
2007-01-25 01:00:00,0.70089,0.70123,0.70075,0.70122,325999999.0
2007-01-25 01:05:00,0.70117,0.70157,0.70101,0.70157,404599995.0
2007-01-25 01:10:00,0.70128,0.7014,0.70117,0.70119,475799997.0
2007-01-25 01:15:00,0.70123,0.70128,0.7009,0.70095,354799994.0
2007-01-25 01:20:00,0.70093,0.70106,0.70072,0.70087,308199997.0
2007-01-25 01:25:00,0.70089,0.70089,0.7003,0.70065,338300000.0
2007-01-25 01:30:00,0.70077,0.70081,0.70035,0.70074,420600002.0
2007-01-25 01:35:00,0.70081,0.70105,0.70066,0.70078,397600001.0
2007-01-25 01:40:00,0.70096,0.701,0.70059,0.70061,302800000.0
2007-01-25 01:45:00,0.70062,0.70099,0.70062,0.70096,364699999.0
2007-01-25 01:50:00,0.7011,0.70118,0.70008,0.70026,479200002.0
2007-01-25 01:55:00,0.7002,0.7002,0.69948,0.69969,528100005.0
2007-01-25 02:00:00,0.69961,0.69961,0.69876,0.69878,468699998.0
2007-01-25 02:05:00,0.69869,0.69871,0.69822,0.69826,456100000.0
2007-01-25 02:10:00,0.69838,0.69861,0.69822,0.6985,419200003.0
2007-01-25 02:15:00,0.6986,0.69899,0.69851,0.69851,333999998.0
2007-01-25 02:20:00,0.69861,0.69866,0.69788,0.69809,502299996.0
2007-01-25 02:25:00,0.6981,0.69816,0.69783,0.69787,354700000.0
2007-01-25 02:30:00,0.6979,0.69793,0.69764,0.6978,538899997.0
2007-01-25 02:35:00,0.69774,0.6982,0.69764,0.69811,350799999.0
2007-01-25 02:40:00,0.69801,0.69832,0.69797,0.69827,384999999.0
2007-01-25 02:45:00,0.69831,0.69859,0.69823,0.69835,470399998.0
2007-01-25 02:50:00,0.69832,0.69857,0.69813,0.69813,365099999.0
2007-01-25 02:55:00,0.69803,0.69837,0.69792,0.69798,452899999.0
2007-01-25 03:00:00,0.69798,0.69843,0.69798,0.69827,415000000.0
2007-01-25 03:05:00,0.69824,0.69834,0.69795,0.6983,386299999.0
2007-01-25 03:10:00,0.69828,0.69836,0.698,0.69836,456100003.0
2007-01-25 03:15:00,0.69838,0.69857,0.69827,0.69827,389699997.0
2007-01-25 03:20:00,0.6985,0.69865,0.69844,0.69865,492899998.0
2007-01-25 03:25:00,0.69861,0.69867,0.69836,0.69852,298099999.0
2007-01-25 03:30:00,0.69848,0.69865,0.6984,0.6986,373300000.0
2007-01-25 03:35:00,0.69874,0.69899,0.69853,0.69881,395099997.0
2007-01-25 03:40:00,0.69878,0.69936,0.69875,0.6993,488000000.0
2007-01-25 03:45:00,0.69937,0.69937,0.69907,0.69935,433100000.0
2007-01-25 03:50:00,0.69929,0.69931,0.699,0.69931,378400000.0
2007-01-25 03:55:00,0.69917,0.69935,0.69902,0.6993,436199998.0
2007-01-25 04:00:00,0.69925,0.69934,0.699,0.6991,494799994.0
2007-01-25 04:05:00,0.69901,0.70044,0.69901,0.70027,588599998.0
2007-01-25 04:10:00,0.70038,0.70113,0.70034,0.70039,544699999.0
2007-01-25 04:15:00,0.70028,0.70037,0.6999,0.69996,475200000.0
2007-01-25 04:20:00,0.69998,0.70009,0.69954,0.69961,411999997.0
2007-01-25 04:25:00,0.69977,0.6998,0.69949,0.69962,419500000.0
2007-01-25 04:30:00,0.69957,0.69973,0.69941,0.69973,517899997.0
2007-01-25 04:35:00,0.69963,0.7002,0.69962,0.70015,410299997.0
2007-01-25 04:40:00,0.70009,0.70021,0.69981,0.69995,479699997.0
2007-01-25 04:45:00,0.69995,0.70013,0.69937,0.6996,514900001.0
2007-01-25 04:50:00,0.69972,0.69978,0.69958,0.69976,358199999.0
2007-01-25 04:55:00,0.69973,0.69973,0.69918,0.69965,458399996.0
2007-01-25 05:00:00,0.69976,0.69978,0.69938,0.69962,449700002.0
2007-01-25 05:05:00,0.69953,0.69953,0.69918,0.69945,433800004.0
2007-01-25 05:10:00,0.69936,0.69937,0.69908,0.69935,425700003.0
2007-01-25 05:15:00,0.69923,0.69923,0.69846,0.69847,353699995.0
2007-01-25 05:20:00,0.69839,0.69866,0.69834,0.69866,339899998.0
2007-01-25 05:25:00,0.69861,0.69909,0.69836,0.69909,407400002.0
2007-01-25 05:30:00,0.69905,0.69914,0.69889,0.69909,265400002.0
2007-01-25 05:35:00,0.69908,0.6991,0.69863,0.69893,432700000.0
2007-01-25 05:40:00,0.699,0.69971,0.69888,0.69962,316699999.0
2007-01-25 05:45:00,0.69958,0.69964,0.69935,0.6994,325100001.0
2007-01-25 05:50:00,0.69924,0.69944,0.69896,0.6993,468999999.0
2007-01-25 05:55:00,0.69928,0.6995,0.69926,0.69935,318500001.0
2007-01-25 06:00:00,0.69925,0.69952,0.69915,0.69945,372799999.0
2007-01-25 06:05:00,0.69954,0.69959,0.69932,0.6995,518700000.0
2007-01-25 06:10:00,0.69944,0.69963,0.69922,0.69963,340599996.0
2007-01-25 06:15:00,0.69963,0.70012,0.6995,0.70012,446499999.0
2007-01-25 06:20:00,0.70016,0.70025,0.6999,0.70019,320899997.0
2007-01-25 06:25:00,0.70015,0.70019,0.69966,0.69994,404000002.0
2007-01-25 06:30:00,0.69986,0.70001,0.69959,0.69987,461600003.0
2007-01-25 06:35:00,0.69977,0.70027,0.69967,0.7,355299999.0
2007-01-25 06:40:00,0.69987,0.70008,0.69979,0.70005,421400003.0
2007-01-25 06:45:00,0.69999,0.70005,0.6997,0.6997,392999998.0
2007-01-25 06:50:00,0.69967,0.69987,0.69947,0.69975,481099999.0
2007-01-25 06:55:00,0.6997,0.7,0.69956,0.69977,400099998.0
2007-01-25 07:00:00,0.6997,0.6999,0.69947,0.6999,323700000.0
2007-01-25 07:05:00,0.69977,0.70012,0.69977,0.7,459500003.0
2007-01-25 07:10:00,0.70002,0.70035,0.69984,0.70035,433899995.0
2007-01-25 07:15:00,0.70031,0.7006,0.7002,0.70048,362999998.0
2007-01-25 07:20:00,0.7006,0.70063,0.70025,0.70025,406800000.0
2007-01-25 07:25:00,0.70039,0.70041,0.69979,0.70008,355699999.0
2007-01-25 07:30:00,0.69996,0.70004,0.6996,0.69987,370399999.0
2007-01-25 07:35:00,0.69975,0.7,0.69975,0.69993,320999998.0
2007-01-25 07:40:00,0.69977,0.70012,0.69977,0.70002,326800002.0
2007-01-25 07:45:00,0.69999,0.7002,0.69986,0.69998,444799997.0
2007-01-25 07:50:00,0.7,0.70047,0.69989,0.70038,461199999.0
2007-01-25 07:55:00,0.70031,0.70036,0.69998,0.70036,357399998.0
2007-01-25 08:00:00,0.70019,0.70054,0.70019,0.7003,492399994.0
2007-01-25 08:05:00,0.70031,0.70045,0.70013,0.70035,503799993.0
2007-01-25 08:10:00,0.70038,0.70062,0.70028,0.70042,282099999.0
2007-01-25 08:15:00,0.70049,0.70112,0.70049,0.70112,372800004.0
2007-01-25 08:20:00,0.7011,0.7011,0.70041,0.70051,526500001.0
2007-01-25 08:25:00,0.70049,0.70085,0.70038,0.70069,413500001.0
2007-01-25 08:30:00,0.70071,0.70088,0.70055,0.70085,503099998.0
2007-01-25 08:35:00,0.70085,0.70111,0.70067,0.70077,454300003.0
2007-01-25 08:40:00,0.70078,0.70078,0.70034,0.70046,390199998.0
2007-01-25 08:45:00,0.70059,0.70065,0.70025,0.7003,509899996.0
2007-01-25 08:50:00,0.70031,0.70046,0.70018,0.70035,481400002.0
2007-01-25 08:55:00,0.70036,0.70049,0.70001,0.7003,434799994.0
2007-01-25 09:00:00,0.70024,0.70055,0.70024,0.70054,386099999.0
2007-01-25 09:05:00,0.70042,0.70123,0.70042,0.70113,408700002.0
2007-01-25 09:10:00,0.70112,0.70112,0.70042,0.7007,441799997.0
2007-01-25 09:15:00,0.7006,0.70078,0.70026,0.7004,575799996.0
2007-01-25 09:20:00,0.70054,0.70159,0.70036,0.70135,396700001.0
2007-01-25 09:25:00,0.70141,0.70159,0.70117,0.70135,430199997.0
2007-01-25 09:30:00,0.7014,0.70166,0.70121,0.70156,386200000.0
2007-01-25 09:35:00,0.70152,0.702,0.70131,0.70176,639100003.0
2007-01-25 09:40:00,0.70176,0.70192,0.7016,0.70188,314199999.0
2007-01-25 09:45:00,0.70193,0.7022,0.7018,0.7022,400699997.0
2007-01-25 09:50:00,0.70255,0.70291,0.70199,0.70252,379499996.0
2007-01-25 09:55:00,0.70244,0.70286,0.70234,0.7028,378000000.0
2007-01-25 10:00:00,0.70279,0.70313,0.70278,0.70278,500100000.0
2007-01-25 10:05:00,0.70287,0.70299,0.70265,0.70275,430700004.0
2007-01-25 10:10:00,0.70268,0.70308,0.70237,0.70295,460600000.0
2007-01-25 10:15:00,0.70285,0.70301,0.70228,0.70245,641799995.0
2007-01-25 10:20:00,0.70257,0.70273,0.70198,0.70214,505000001.0
2007-01-25 10:25:00,0.70216,0.70288,0.70215,0.70266,387000003.0
2007-01-25 10:30:00,0.70273,0.70291,0.70241,0.70275,533599999.0
2007-01-25 10:35:00,0.70264,0.70264,0.70207,0.7024,402600002.0
2007-01-25 10:40:00,0.70247,0.70288,0.70226,0.70288,505999998.0
2007-01-25 10:45:00,0.70291,0.70297,0.70252,0.70288,417400000.0
2007-01-25 10:50:00,0.70295,0.703,0.70239,0.703,491700002.0
2007-01-25 10:55:00,0.70301,0.70311,0.70272,0.70272,398199999.0
2007-01-25 11:00:00,0.70264,0.70291,0.7025,0.7026,512699999.0
2007-01-25 11:05:00,0.70273,0.70273,0.7019,0.70211,278500000.0
2007-01-25 11:10:00,0.70213,0.70232,0.70184,0.70212,541799998.0
2007-01-25 11:15:00,0.7019,0.70195,0.70152,0.7016,556599999.0
2007-01-25 11:20:00,0.70164,0.70206,0.70149,0.70183,529000000.0
2007-01-25 11:25:00,0.70165,0.70182,0.70093,0.70097,462200002.0
2007-01-25 11:30:00,0.70102,0.70118,0.70093,0.70114,321100001.0
2007-01-25 11:35:00,0.70125,0.70125,0.70093,0.701,469400000.0
2007-01-25 11:40:00,0.70099,0.70116,0.7009,0.70095,339400002.0
2007-01-25 11:45:00,0.70107,0.70124,0.70076,0.70123,420000001.0
2007-01-25 11:50:00,0.70116,0.70116,0.70078,0.70099,474600000.0
2007-01-25 11:55:00,0.70094,0.70117,0.70079,0.70093,408899999.0
2007-01-25 12:00:00,0.70096,0.70111,0.70073,0.70104,432099999.0
2007-01-25 12:05:00,0.70102,0.7011,0.70065,0.70084,545599999.0
2007-01-25 12:10:00,0.70065,0.70078,0.70009,0.70026,497799997.0
2007-01-25 12:15:00,0.70035,0.70057,0.69998,0.69998,526100000.0
2007-01-25 12:20:00,0.70002,0.70023,0.69978,0.70016,499899995.0
2007-01-25 12:25:00,0.70015,0.70051,0.70013,0.70033,384399999.0
2007-01-25 12:30:00,0.70029,0.70096,0.70029,0.70075,454300002.0
2007-01-25 12:35:00,0.70078,0.70098,0.7006,0.70075,452000000.0
2007-01-25 12:40:00,0.70078,0.70103,0.70051,0.70079,396700000.0
2007-01-25 12:45:00,0.70092,0.70109,0.70063,0.70074,486900003.0
2007-01-25 12:50:00,0.70065,0.7008,0.70041,0.70056,479400001.0
2007-01-25 12:55:00,0.70052,0.70091,0.70052,0.70089,328900001.0
2007-01-25 13:00:00,0.70097,0.70107,0.70068,0.7007,416600001.0
2007-01-25 13:05:00,0.70073,0.70119,0.70047,0.70104,567699999.0
2007-01-25 13:10:00,0.70115,0.70238,0.70115,0.70188,509300000.0
2007-01-25 13:15:00,0.70195,0.70202,0.70175,0.70175,454599997.0
2007-01-25 13:20:00,0.70193,0.70205,0.70181,0.70181,315800000.0
2007-01-25 13:25:00,0.70197,0.70208,0.70173,0.70197,396599996.0
2007-01-25 13:30:00,0.70187,0.70205,0.70174,0.702,363199997.0
2007-01-25 13:35:00,0.70201,0.70201,0.70177,0.70187,437499996.0
2007-01-25 13:40:00,0.70186,0.70195,0.70167,0.7019,448699999.0
2007-01-25 13:45:00,0.70185,0.70214,0.70163,0.70197,439299996.0
2007-01-25 13:50:00,0.70199,0.7022,0.70174,0.70198,437300001.0
2007-01-25 13:55:00,0.7021,0.70252,0.7021,0.70223,372100000.0
2007-01-25 14:00:00,0.70226,0.70253,0.70189,0.70253,438099997.0
2007-01-25 14:05:00,0.70252,0.70254,0.70217,0.70244,574399999.0
2007-01-25 14:10:00,0.70257,0.70262,0.70238,0.70255,416800000.0
2007-01-25 14:15:00,0.70258,0.70263,0.70233,0.70248,592500003.0
2007-01-25 14:20:00,0.70243,0.70255,0.70221,0.70245,511499999.0
2007-01-25 14:25:00,0.70247,0.70263,0.70243,0.70258,420200002.0
2007-01-25 14:30:00,0.70263,0.70263,0.70218,0.70242,391999999.0
2007-01-25 14:35:00,0.70238,0.70253,0.70232,0.70247,344699998.0
2007-01-25 14:40:00,0.70251,0.70251,0.70213,0.70236,415000001.0
2007-01-25 14:45:00,0.7023,0.70231,0.70197,0.70203,454299996.0
2007-01-25 14:50:00,0.70198,0.702,0.70152,0.70183,467700004.0
2007-01-25 14:55:00,0.70183,0.70201,0.70166,0.70178,427899999.0
2007-01-25 15:00:00,0.70181,0.70195,0.7017,0.70195,406999998.0
2007-01-25 15:05:00,0.70196,0.70206,0.70159,0.70197,517999999.0
2007-01-25 15:10:00,0.70199,0.70227,0.70186,0.70227,426200000.0
2007-01-25 15:15:00,0.70227,0.70227,0.70197,0.70212,456500001.0
2007-01-25 15:20:00,0.70213,0.70231,0.70203,0.70208,438199998.0
2007-01-25 15:25:00,0.70214,0.70229,0.70193,0.70204,528399996.0
2007-01-25 15:30:00,0.7021,0.70224,0.70198,0.70213,248099999.0
2007-01-25 15:35:00,0.70214,0.70245,0.70214,0.70217,387399998.0
2007-01-25 15:40:00,0.70219,0.70232,0.70202,0.70218,274000002.0
2007-01-25 15:45:00,0.7022,0.7023,0.70173,0.70186,441599998.0
2007-01-25 15:50:00,0.70186,0.70201,0.70171,0.70176,352899996.0
2007-01-25 15:55:00,0.70173,0.70204,0.70164,0.702,267700001.0
2007-01-25 16:00:00,0.7019,0.70221,0.70179,0.70218,311300000.0
2007-01-25 16:05:00,0.702,0.70217,0.70177,0.7021,495699999.0
2007-01-25 16:10:00,0.70193,0.70214,0.7016,0.70164,435200004.0
2007-01-25 16:15:00,0.70148,0.70149,0.7011,0.70131,498800002.0
2007-01-25 16:20:00,0.70141,0.70157,0.70098,0.70134,377000000.0
2007-01-25 16:25:00,0.70131,0.70182,0.70125,0.7018,432999999.0
2007-01-25 16:30:00,0.70176,0.70182,0.70152,0.70152,508399993.0
2007-01-25 16:35:00,0.70149,0.70161,0.70094,0.70105,604100003.0
2007-01-25 16:40:00,0.70105,0.70112,0.7006,0.70084,310200001.0
2007-01-25 16:45:00,0.70092,0.70115,0.70077,0.7011,388899994.0
2007-01-25 16:50:00,0.7011,0.70144,0.701,0.70144,494499998.0
2007-01-25 16:55:00,0.7014,0.70152,0.70098,0.70103,580600000.0
2007-01-25 17:00:00,0.70099,0.70136,0.7008,0.7013,459800001.0
2007-01-25 17:05:00,0.70123,0.70125,0.70088,0.70107,421499999.0
2007-01-25 17:10:00,0.70105,0.70111,0.7008,0.70105,365200000.0
2007-01-25 17:15:00,0.70097,0.70097,0.70065,0.70078,390999998.0
2007-01-25 17:20:00,0.70093,0.7011,0.70062,0.70099,348800001.0
2007-01-25 17:25:00,0.70098,0.70123,0.70093,0.70115,425200001.0
2007-01-25 17:30:00,0.7012,0.7013,0.70091,0.701,361500003.0
2007-01-25 17:35:00,0.701,0.70113,0.70087,0.70105,381099997.0
2007-01-25 17:40:00,0.70087,0.70107,0.7007,0.70092,446300003.0
2007-01-25 17:45:00,0.70081,0.70087,0.70052,0.70083,346200000.0
2007-01-25 17:50:00,0.70069,0.7009,0.70052,0.70078,405000000.0
2007-01-25 17:55:00,0.70065,0.70082,0.70032,0.7007,463799999.0
2007-01-25 18:00:00,0.70065,0.70085,0.70041,0.70049,746999997.0
2007-01-25 18:05:00,0.70058,0.70078,0.70002,0.70021,926500004.0
2007-01-25 18:10:00,0.70023,0.70042,0.7002,0.70035,307400000.0
2007-01-25 18:15:00,0.7003,0.70037,0.69986,0.69992,1274299998.0
2007-01-25 18:20:00,0.69991,0.70022,0.69946,0.69946,882999995.0
2007-01-25 18:25:00,0.69886,0.70009,0.69886,0.69971,1122900001.0
2007-01-25 18:30:00,0.69976,0.69995,0.6995,0.6995,734600000.0
2007-01-25 18:35:00,0.69945,0.69945,0.69894,0.69917,871599999.0
2007-01-25 18:40:00,0.6991,0.69935,0.69881,0.69931,1478400001.0
2007-01-25 18:45:00,0.69924,0.69924,0.69895,0.69921,1096599992.0
2007-01-25 18:50:00,0.69919,0.69919,0.69863,0.69887,545400001.0
2007-01-25 18:55:00,0.69901,0.6993,0.69891,0.6993,525800000.0
2007-01-25 19:00:00,0.69934,0.7,0.6993,0.6998,544900001.0
2007-01-25 19:05:00,0.69976,0.69993,0.69955,0.69973,905599993.0
2007-01-25 19:10:00,0.6997,0.69997,0.69966,0.69973,386699996.0
2007-01-25 19:15:00,0.69968,0.69985,0.6995,0.69961,426199998.0
2007-01-25 19:20:00,0.69962,0.69973,0.69952,0.69967,548000002.0
2007-01-25 19:25:00,0.69973,0.69985,0.6994,0.6995,575499993.0
2007-01-25 19:30:00,0.69952,0.69958,0.69932,0.69945,563099993.0
2007-01-25 19:35:00,0.69947,0.6996,0.69935,0.6995,747100002.0
2007-01-25 19:40:00,0.69956,0.69965,0.6994,0.69952,352799996.0
2007-01-25 19:45:00,0.6995,0.69977,0.69938,0.69938,476800000.0
2007-01-25 19:50:00,0.69951,0.69971,0.6994,0.69965,799199997.0
2007-01-25 19:55:00,0.69956,0.6997,0.69929,0.69943,914299997.0
2007-01-25 20:00:00,0.69942,0.69973,0.69929,0.69971,697599995.0
2007-01-25 20:05:00,0.69973,0.69978,0.69878,0.69912,825199999.0
2007-01-25 20:10:00,0.6992,0.69949,0.69905,0.6994,611399997.0
2007-01-25 20:15:00,0.69928,0.69937,0.6991,0.69926,838500005.0
2007-01-25 20:20:00,0.69939,0.69945,0.69869,0.69902,606599996.0
2007-01-25 20:25:00,0.69899,0.69899,0.69864,0.69883,640300000.0
2007-01-25 20:30:00,0.69875,0.6989,0.69866,0.69869,932299999.0
2007-01-25 20:35:00,0.69867,0.69871,0.69835,0.69848,776699993.0
2007-01-25 20:40:00,0.6984,0.69855,0.69835,0.69855,551900001.0
2007-01-25 20:45:00,0.6985,0.69855,0.69806,0.69813,425700002.0
2007-01-25 20:50:00,0.69807,0.69828,0.69792,0.69798,883400000.0
2007-01-25 20:55:00,0.69788,0.69804,0.69757,0.69768,782999997.0
2007-01-25 21:00:00,0.69766,0.69767,0.69611,0.69626,689299994.0
2007-01-25 21:05:00,0.69647,0.69719,0.69642,0.69719,703199998.0
2007-01-25 21:10:00,0.69715,0.69722,0.6963,0.69631,413899996.0
2007-01-25 21:15:00,0.6963,0.69673,0.69614,0.69662,812400002.0
2007-01-25 21:20:00,0.69671,0.69691,0.69639,0.69682,720099997.0
2007-01-25 21:25:00,0.69695,0.69718,0.69623,0.69633,539199998.0
2007-01-25 21:30:00,0.69645,0.69692,0.6963,0.69639,461799999.0
2007-01-25 21:35:00,0.69639,0.69641,0.69545,0.69545,600800001.0
2007-01-25 21:40:00,0.69538,0.69574,0.69495,0.69495,448800001.0
2007-01-25 21:45:00,0.69517,0.69557,0.69502,0.6954,510600000.0
2007-01-25 21:50:00,0.69558,0.69667,0.69557,0.6966,469399997.0
2007-01-25 21:55:00,0.69662,0.697,0.69621,0.6969,477699996.0
2007-01-25 22:00:00,0.69682,0.69688,0.69636,0.69645,428000002.0
2007-01-25 22:05:00,0.69641,0.69656,0.69601,0.69618,441399996.0
2007-01-25 22:10:00,0.69622,0.6964,0.69601,0.69618,410800000.0
2007-01-25 22:15:00,0.69617,0.69637,0.69587,0.69628,493600003.0
2007-01-25 22:20:00,0.69625,0.69634,0.69606,0.69625,459299998.0
2007-01-25 22:25:00,0.69617,0.69635,0.6961,0.6963,431999996.0
2007-01-25 22:30:00,0.69633,0.6964,0.69575,0.69607,487899997.0
2007-01-25 22:35:00,0.69617,0.69622,0.69595,0.69622,513100001.0
2007-01-25 22:40:00,0.69611,0.69611,0.6958,0.69592,534999999.0
2007-01-25 22:45:00,0.696,0.69619,0.69589,0.69602,669399999.0
2007-01-25 22:50:00,0.69608,0.69625,0.69581,0.69619,672199998.0
2007-01-25 22:55:00,0.69624,0.69641,0.69594,0.69594,578299999.0
2007-01-25 23:00:00,0.69603,0.69623,0.69573,0.69585,435999994.0
2007-01-25 23:05:00,0.69592,0.69611,0.69574,0.69602,436999996.0
2007-01-25 23:10:00,0.69598,0.6961,0.69585,0.6959,414100000.0
2007-01-25 23:15:00,0.69592,0.69592,0.69503,0.69515,436399998.0
2007-01-25 23:20:00,0.69515,0.69531,0.69502,0.69522,359799999.0
2007-01-25 23:25:00,0.69522,0.69524,0.69496,0.69501,516500002.0
2007-01-25 23:30:00,0.69505,0.6952,0.69494,0.69518,321600001.0
2007-01-25 23:35:00,0.69525,0.69539,0.6948,0.6953,415899998.0
2007-01-25 23:40:00,0.69521,0.69535,0.69511,0.69522,184100001.0
2007-01-25 23:45:00,0.69525,0.69527,0.695,0.69509,422100000.0
2007-01-25 23:50:00,0.69506,0.69618,0.69506,0.69615,418099999.0
2007-01-25 23:55:00,0.69612,0.69612,0.69574,0.69591,495999998.0
2007-01-26 00:00:00,0.69588,0.69593,0.69535,0.69548,370999993.0
2007-01-26 00:05:00,0.69547,0.69549,0.69519,0.69527,405099998.0
2007-01-26 00:10:00,0.6952,0.69575,0.6952,0.69545,386799998.0
2007-01-26 00:15:00,0.69542,0.69566,0.69522,0.69566,410799999.0
2007-01-26 00:20:00,0.6956,0.69566,0.6953,0.69554,342500000.0
2007-01-26 00:25:00,0.69558,0.6956,0.69526,0.69538,482600003.0
2007-01-26 00:30:00,0.69564,0.69566,0.69508,0.69521,388300000.0
2007-01-26 00:35:00,0.69547,0.69562,0.69535,0.6955,391000000.0
2007-01-26 00:40:00,0.69544,0.69561,0.69531,0.69543,376500002.0
2007-01-26 00:45:00,0.69545,0.69564,0.69539,0.69555,251099999.0
2007-01-26 00:50:00,0.69553,0.69622,0.69547,0.69615,434199998.0
2007-01-26 00:55:00,0.69621,0.6964,0.69615,0.6962,461200005.0
2007-01-26 01:00:00,0.69615,0.6963,0.69581,0.69593,372199998.0
2007-01-26 01:05:00,0.69583,0.69602,0.69574,0.69593,356800003.0
2007-01-26 01:10:00,0.69587,0.69599,0.69559,0.69576,394299998.0
2007-01-26 01:15:00,0.69583,0.69597,0.69565,0.6959,456999999.0
2007-01-26 01:20:00,0.69588,0.69637,0.69581,0.69635,351099996.0
2007-01-26 01:25:00,0.6963,0.69655,0.69595,0.69617,406200002.0
2007-01-26 01:30:00,0.69625,0.69647,0.69605,0.6962,306799997.0
2007-01-26 01:35:00,0.69613,0.69634,0.69595,0.69634,461099996.0
2007-01-26 01:40:00,0.69643,0.69725,0.69623,0.69725,409399998.0
2007-01-26 01:45:00,0.69726,0.69761,0.69721,0.69755,452600002.0
2007-01-26 01:50:00,0.69754,0.69757,0.69646,0.69668,372899996.0
2007-01-26 01:55:00,0.69633,0.69651,0.69613,0.69632,367900000.0
2007-01-26 02:00:00,0.69616,0.69616,0.69551,0.6961,423699996.0
2007-01-26 02:05:00,0.69609,0.69654,0.69609,0.69641,484700000.0
2007-01-26 02:10:00,0.69643,0.69653,0.69625,0.69641,420199996.0
2007-01-26 02:15:00,0.69641,0.69669,0.69635,0.69657,398799995.0
2007-01-26 02:20:00,0.69667,0.69688,0.69651,0.69675,469700002.0
2007-01-26 02:25:00,0.69679,0.69714,0.69661,0.69692,397399999.0
2007-01-26 02:30:00,0.69693,0.69728,0.6968,0.6972,413899999.0
2007-01-26 02:35:00,0.69709,0.69735,0.69701,0.69725,308700000.0
2007-01-26 02:40:00,0.69719,0.69743,0.69706,0.69724,398200002.0
2007-01-26 02:45:00,0.6972,0.69731,0.69714,0.69727,290399999.0
2007-01-26 02:50:00,0.69733,0.69733,0.69699,0.6972,428300001.0
2007-01-26 02:55:00,0.69718,0.69738,0.69699,0.69705,348000001.0
2007-01-26 03:00:00,0.69704,0.69728,0.69701,0.69718,455000003.0
2007-01-26 03:05:00,0.69713,0.6974,0.69706,0.69734,487800001.0
2007-01-26 03:10:00,0.69736,0.69761,0.69713,0.69761,374799999.0
2007-01-26 03:15:00,0.69762,0.69762,0.69716,0.69737,589600004.0
2007-01-26 03:20:00,0.69748,0.69752,0.69732,0.69738,262100000.0
2007-01-26 03:25:00,0.6974,0.69756,0.69717,0.69739,408300000.0
2007-01-26 03:30:00,0.69742,0.69762,0.69725,0.69743,376699998.0
2007-01-26 03:35:00,0.69748,0.69753,0.69728,0.69728,343599997.0
2007-01-26 03:40:00,0.69715,0.69732,0.69691,0.69702,450300002.0
2007-01-26 03:45:00,0.69713,0.69713,0.6966,0.69679,389200001.0
2007-01-26 03:50:00,0.69671,0.69698,0.69661,0.69692,486199995.0
2007-01-26 03:55:00,0.69693,0.6971,0.69673,0.69684,438399999.0
2007-01-26 04:00:00,0.69682,0.69699,0.69665,0.6969,505500000.0
2007-01-26 04:05:00,0.69685,0.69737,0.69685,0.69722,435300000.0
2007-01-26 04:10:00,0.69715,0.69725,0.6969,0.6969,347899999.0
2007-01-26 04:15:00,0.697,0.69724,0.69689,0.69713,373900001.0
2007-01-26 04:20:00,0.69683,0.69727,0.69667,0.69705,623599997.0
2007-01-26 04:25:00,0.69717,0.69733,0.69699,0.69727,249899999.0
2007-01-26 04:30:00,0.6973,0.69735,0.697,0.69734,405999998.0
2007-01-26 04:35:00,0.69737,0.69737,0.697,0.69734,380199995.0
2007-01-26 04:40:00,0.69719,0.69732,0.69696,0.69696,379300000.0
2007-01-26 04:45:00,0.697,0.69711,0.69659,0.69662,538800003.0
2007-01-26 04:50:00,0.6967,0.69673,0.69639,0.69653,315300001.0
2007-01-26 04:55:00,0.69653,0.69678,0.69637,0.69669,486199996.0
2007-01-26 05:00:00,0.69671,0.69696,0.69638,0.69679,374599999.0
2007-01-26 05:05:00,0.6968,0.69701,0.69664,0.6969,497199997.0
2007-01-26 05:10:00,0.69679,0.69679,0.69656,0.69675,338200001.0
2007-01-26 05:15:00,0.69679,0.69688,0.69621,0.69639,400699998.0
2007-01-26 05:20:00,0.69634,0.69642,0.69614,0.69631,306499998.0
2007-01-26 05:25:00,0.69629,0.69663,0.69629,0.69658,352200001.0
2007-01-26 05:30:00,0.69648,0.69654,0.69613,0.69629,440999998.0
2007-01-26 05:35:00,0.6963,0.69631,0.69583,0.6962,424900002.0
2007-01-26 05:40:00,0.69629,0.69641,0.6962,0.69625,407800004.0
2007-01-26 05:45:00,0.69623,0.69644,0.6961,0.69644,299800000.0
2007-01-26 05:50:00,0.69643,0.69673,0.69626,0.69655,306200000.0
2007-01-26 05:55:00,0.69655,0.69675,0.69642,0.69665,382200000.0
2007-01-26 06:00:00,0.69652,0.69662,0.69638,0.69646,411199998.0
2007-01-26 06:05:00,0.69652,0.69657,0.69637,0.69655,495699999.0
2007-01-26 06:10:00,0.69652,0.69662,0.696,0.69629,277200001.0
2007-01-26 06:15:00,0.6965,0.69658,0.6961,0.6964,402300001.0
2007-01-26 06:20:00,0.69638,0.6967,0.69628,0.6966,260600001.0
2007-01-26 06:25:00,0.69658,0.6967,0.69631,0.69634,451399998.0
2007-01-26 06:30:00,0.6963,0.69665,0.69613,0.69639,358799998.0
2007-01-26 06:35:00,0.69637,0.6965,0.69631,0.6965,420899999.0
2007-01-26 06:40:00,0.69634,0.69672,0.69634,0.69665,480000001.0
2007-01-26 06:45:00,0.69663,0.6967,0.69606,0.6966,444099995.0
2007-01-26 06:50:00,0.69663,0.69678,0.69635,0.69669,426600003.0
2007-01-26 06:55:00,0.69633,0.69711,0.69633,0.697,455499998.0
2007-01-26 07:00:00,0.69676,0.6969,0.69657,0.69681,438899997.0
2007-01-26 07:05:00,0.69671,0.69682,0.69646,0.6968,473499997.0
2007-01-26 07:10:00,0.6967,0.69678,0.69646,0.69673,363800003.0
2007-01-26 07:15:00,0.69667,0.69675,0.6965,0.69658,426500003.0
2007-01-26 07:20:00,0.69665,0.69672,0.69637,0.69637,262400000.0
2007-01-26 07:25:00,0.69653,0.69665,0.69642,0.69657,319699998.0
2007-01-26 07:30:00,0.69658,0.69675,0.6962,0.6964,500099997.0
2007-01-26 07:35:00,0.69626,0.69645,0.69613,0.69638,464600001.0
2007-01-26 07:40:00,0.69635,0.69652,0.69625,0.6965,338599996.0
2007-01-26 07:45:00,0.6965,0.69659,0.69627,0.69654,381300001.0
2007-01-26 07:50:00,0.69653,0.69665,0.6964,0.69641,379500001.0
2007-01-26 07:55:00,0.69648,0.69665,0.69634,0.69646,401299995.0
2007-01-26 08:00:00,0.69629,0.69667,0.69629,0.6965,358200001.0
2007-01-26 08:05:00,0.69648,0.69668,0.69625,0.69657,565499999.0
2007-01-26 08:10:00,0.69668,0.69685,0.69645,0.69671,338999997.0
2007-01-26 08:15:00,0.69675,0.697,0.6966,0.69677,370799999.0
2007-01-26 08:20:00,0.69683,0.69688,0.69667,0.69682,293099999.0
2007-01-26 08:25:00,0.69679,0.69683,0.69655,0.69665,298399997.0
2007-01-26 08:30:00,0.6968,0.6971,0.69658,0.69705,302500002.0
2007-01-26 08:35:00,0.69691,0.69709,0.69642,0.69707,369200001.0
2007-01-26 08:40:00,0.69712,0.69732,0.69678,0.69721,299100000.0
2007-01-26 08:45:00,0.69729,0.6974,0.69722,0.69725,274300003.0
2007-01-26 08:50:00,0.69728,0.69735,0.69718,0.69726,390199999.0
2007-01-26 08:55:00,0.69728,0.6974,0.69705,0.69735,475599998.0
2007-01-26 09:00:00,0.69728,0.69755,0.69727,0.69748,361099995.0
2007-01-26 09:05:00,0.69739,0.69775,0.69732,0.6977,393800001.0
2007-01-26 09:10:00,0.69752,0.69775,0.69716,0.69732,459599996.0
2007-01-26 09:15:00,0.69727,0.69743,0.69712,0.69712,533999997.0
2007-01-26 09:20:00,0.6973,0.69774,0.6972,0.69774,303200000.0
2007-01-26 09:25:00,0.69783,0.6979,0.69767,0.69773,335100001.0
2007-01-26 09:30:00,0.69769,0.6978,0.69758,0.69775,406700001.0
2007-01-26 09:35:00,0.69773,0.69785,0.69722,0.69722,558000002.0
2007-01-26 09:40:00,0.69715,0.69741,0.69694,0.69738,458799999.0
2007-01-26 09:45:00,0.69743,0.69755,0.69721,0.69737,364899997.0
2007-01-26 09:50:00,0.69736,0.6974,0.69665,0.69676,242600001.0
2007-01-26 09:55:00,0.6967,0.69681,0.6965,0.69657,435599996.0
2007-01-26 10:00:00,0.69657,0.69677,0.69637,0.69657,361699997.0
2007-01-26 10:05:00,0.69645,0.69645,0.69585,0.69615,470999999.0
2007-01-26 10:10:00,0.69617,0.69658,0.6961,0.69657,504099996.0
2007-01-26 10:15:00,0.69653,0.69653,0.69615,0.69637,564499997.0
2007-01-26 10:20:00,0.69644,0.69651,0.69582,0.69591,449400003.0
2007-01-26 10:25:00,0.69586,0.69618,0.69576,0.69591,468500000.0
2007-01-26 10:30:00,0.696,0.6961,0.69576,0.69589,332899999.0
2007-01-26 10:35:00,0.696,0.69613,0.69575,0.69582,490499996.0
2007-01-26 10:40:00,0.69597,0.6963,0.69488,0.69517,457600005.0
2007-01-26 10:45:00,0.69523,0.69607,0.69518,0.69592,519499997.0
2007-01-26 10:50:00,0.69591,0.69644,0.6957,0.69625,469099999.0
2007-01-26 10:55:00,0.69634,0.69652,0.69613,0.69621,445499997.0
2007-01-26 11:00:00,0.69629,0.69703,0.69622,0.69667,615999999.0
2007-01-26 11:05:00,0.6967,0.697,0.69658,0.697,335899997.0
2007-01-26 11:10:00,0.69706,0.69712,0.69661,0.69661,496899997.0
2007-01-26 11:15:00,0.69649,0.6966,0.69573,0.69596,456899999.0
2007-01-26 11:20:00,0.69592,0.69628,0.69576,0.69613,519500006.0
2007-01-26 11:25:00,0.696,0.69615,0.69589,0.69605,431500000.0
2007-01-26 11:30:00,0.69606,0.6961,0.69577,0.69583,394299996.0
2007-01-26 11:35:00,0.6959,0.69603,0.69567,0.69567,548000002.0
2007-01-26 11:40:00,0.69563,0.69588,0.69541,0.69561,447800001.0
2007-01-26 11:45:00,0.69565,0.6959,0.69533,0.69548,467400003.0
2007-01-26 11:50:00,0.69537,0.69553,0.6952,0.69532,439699999.0
2007-01-26 11:55:00,0.69512,0.69597,0.69512,0.69585,495600000.0
2007-01-26 12:00:00,0.69593,0.69646,0.69589,0.6961,451899998.0
2007-01-26 12:05:00,0.696,0.69625,0.69598,0.69625,491400002.0
2007-01-26 12:10:00,0.69622,0.69639,0.69612,0.69612,445700001.0
2007-01-26 12:15:00,0.69616,0.6964,0.69616,0.6963,449100001.0
2007-01-26 12:20:00,0.69638,0.69647,0.69608,0.6962,401399997.0
2007-01-26 12:25:00,0.69622,0.69641,0.69565,0.69578,372400002.0
2007-01-26 12:30:00,0.69553,0.69584,0.69549,0.69574,568399998.0
2007-01-26 12:35:00,0.69581,0.69593,0.69542,0.69578,460100001.0
2007-01-26 12:40:00,0.69571,0.69577,0.69511,0.69533,424999999.0
2007-01-26 12:45:00,0.69532,0.69532,0.69475,0.69497,388899998.0
2007-01-26 12:50:00,0.69494,0.69526,0.69482,0.695,427199998.0
2007-01-26 12:55:00,0.69489,0.69524,0.69474,0.69524,403699998.0
2007-01-26 13:00:00,0.69499,0.69511,0.6947,0.69483,385200001.0
2007-01-26 13:05:00,0.69495,0.69535,0.69495,0.69504,421299999.0
2007-01-26 13:10:00,0.69506,0.69506,0.69477,0.69485,362099998.0
2007-01-26 13:15:00,0.6949,0.69499,0.69465,0.69473,503000001.0
2007-01-26 13:20:00,0.69476,0.69499,0.69444,0.69465,562400002.0
2007-01-26 13:25:00,0.69489,0.69496,0.69462,0.69478,409299999.0
2007-01-26 13:30:00,0.69475,0.69505,0.69464,0.69483,446299997.0
2007-01-26 13:35:00,0.6948,0.69494,0.6945,0.69471,547700001.0
2007-01-26 13:40:00,0.69466,0.69495,0.69443,0.6949,508200006.0
2007-01-26 13:45:00,0.6949,0.69495,0.69463,0.69475,327000003.0
2007-01-26 13:50:00,0.69483,0.69507,0.69473,0.69503,457599999.0
2007-01-26 13:55:00,0.69505,0.69511,0.69468,0.69484,347799997.0
2007-01-26 14:00:00,0.69482,0.69488,0.69414,0.69453,406000001.0
2007-01-26 14:05:00,0.6945,0.69484,0.69427,0.69455,517000002.0
2007-01-26 14:10:00,0.69466,0.69522,0.69466,0.69522,376899998.0
2007-01-26 14:15:00,0.69529,0.69596,0.69521,0.69537,541400007.0
2007-01-26 14:20:00,0.69535,0.69565,0.695,0.695,351800000.0
2007-01-26 14:25:00,0.69504,0.69525,0.69489,0.6952,397499998.0
2007-01-26 14:30:00,0.69525,0.69528,0.69501,0.69518,372499997.0
2007-01-26 14:35:00,0.6951,0.69515,0.69483,0.6951,301900002.0
2007-01-26 14:40:00,0.6951,0.6951,0.69455,0.69501,522199998.0
2007-01-26 14:45:00,0.69488,0.69508,0.69465,0.6949,451199999.0
2007-01-26 14:50:00,0.69486,0.6949,0.6945,0.69462,326200002.0
2007-01-26 14:55:00,0.6945,0.69494,0.6945,0.69489,531600002.0
2007-01-26 15:00:00,0.69491,0.69514,0.69473,0.69501,452399997.0
2007-01-26 15:05:00,0.69492,0.69518,0.69478,0.69492,485900001.0
2007-01-26 15:10:00,0.69492,0.69493,0.6945,0.6947,354100002.0
2007-01-26 15:15:00,0.69479,0.69493,0.69345,0.69383,486199999.0
2007-01-26 15:20:00,0.6939,0.6941,0.69328,0.6935,491199999.0
2007-01-26 15:25:00,0.6935,0.6935,0.69276,0.69286,482899996.0
2007-01-26 15:30:00,0.69266,0.69339,0.69196,0.69253,549799998.0
2007-01-26 15:35:00,0.69246,0.69292,0.69213,0.69292,291500001.0
2007-01-26 15:40:00,0.69305,0.69326,0.69273,0.6931,296000001.0
2007-01-26 15:45:00,0.69308,0.69316,0.69255,0.69268,391099998.0
2007-01-26 15:50:00,0.69259,0.69322,0.69259,0.69291,470600002.0
2007-01-26 15:55:00,0.6929,0.69415,0.6929,0.69415,396899998.0
2007-01-26 16:00:00,0.69411,0.69433,0.69365,0.69385,362399995.0
2007-01-26 16:05:00,0.69381,0.69388,0.69332,0.69336,534799997.0
2007-01-26 16:10:00,0.69339,0.69341,0.69285,0.69321,444199999.0
2007-01-26 16:15:00,0.69313,0.69328,0.69283,0.6931,464099997.0
2007-01-26 16:20:00,0.69308,0.69324,0.69277,0.69306,392800000.0
2007-01-26 16:25:00,0.69301,0.69327,0.69276,0.69321,526999998.0
2007-01-26 16:30:00,0.69327,0.69336,0.69292,0.69303,642600000.0
2007-01-26 16:35:00,0.69306,0.69307,0.69285,0.69293,379199998.0
2007-01-26 16:40:00,0.69298,0.6931,0.69284,0.69286,504400003.0
2007-01-26 16:45:00,0.69295,0.69337,0.69287,0.69332,499999999.0
2007-01-26 16:50:00,0.69324,0.69347,0.69279,0.69287,412000002.0
2007-01-26 16:55:00,0.69279,0.69316,0.69261,0.693,531499998.0
2007-01-26 17:00:00,0.69288,0.69327,0.69215,0.69327,509600000.0
2007-01-26 17:05:00,0.69341,0.69342,0.69289,0.6934,434200000.0
2007-01-26 17:10:00,0.69326,0.69326,0.69285,0.69306,387399993.0
2007-01-26 17:15:00,0.69303,0.69335,0.6929,0.69334,409300000.0
2007-01-26 17:20:00,0.69358,0.69432,0.69358,0.69428,369399998.0
2007-01-26 17:25:00,0.69419,0.69476,0.69415,0.69465,421899996.0
2007-01-26 17:30:00,0.69467,0.69525,0.69454,0.69505,552699998.0
2007-01-26 17:35:00,0.69503,0.69526,0.69467,0.69522,515000001.0
2007-01-26 17:40:00,0.69507,0.69526,0.6949,0.69508,500300001.0
2007-01-26 17:45:00,0.69515,0.69524,0.69471,0.695,479099999.0
2007-01-26 17:50:00,0.69494,0.69579,0.69494,0.69558,459599997.0
2007-01-26 17:55:00,0.69544,0.69558,0.69515,0.69535,515100001.0
2007-01-26 18:00:00,0.69533,0.69533,0.6946,0.69465,651799997.0
2007-01-26 18:05:00,0.6946,0.69494,0.69431,0.69477,1065799995.0
2007-01-26 18:10:00,0.6948,0.69553,0.6948,0.69553,383699997.0
2007-01-26 18:15:00,0.69545,0.69548,0.69501,0.69529,1248099994.0
2007-01-26 18:20:00,0.69532,0.6955,0.69516,0.69535,994799996.0
2007-01-26 18:25:00,0.69527,0.69538,0.69502,0.69535,1004499999.0
2007-01-26 18:30:00,0.69537,0.69547,0.69524,0.69527,701199993.0
2007-01-26 18:35:00,0.69532,0.6954,0.6951,0.6952,714500003.0
2007-01-26 18:40:00,0.6952,0.69528,0.69486,0.69502,1362299996.0
2007-01-26 18:45:00,0.6951,0.6951,0.69482,0.69505,1042299995.0
2007-01-26 18:50:00,0.69508,0.69516,0.69479,0.69479,443899997.0
2007-01-26 18:55:00,0.69485,0.69488,0.69465,0.69475,613499998.0
2007-01-26 19:00:00,0.6947,0.69531,0.69457,0.69505,599299997.0
2007-01-26 19:05:00,0.69501,0.69572,0.69497,0.69572,812300003.0
2007-01-26 19:10:00,0.69572,0.69634,0.69572,0.69633,415500003.0
2007-01-26 19:15:00,0.69647,0.69677,0.69641,0.69665,436299999.0
2007-01-26 19:20:00,0.69665,0.69726,0.69656,0.69698,521300001.0
2007-01-26 19:25:00,0.69686,0.69686,0.69604,0.69604,605099997.0
2007-01-26 19:30:00,0.69607,0.69631,0.69592,0.69605,520999994.0
2007-01-26 19:35:00,0.69605,0.69617,0.69591,0.6961,725900000.0
2007-01-26 19:40:00,0.69613,0.69619,0.69552,0.69553,444099995.0
2007-01-26 19:45:00,0.69581,0.69598,0.69558,0.69565,464800000.0
2007-01-26 19:50:00,0.6958,0.69593,0.69566,0.69578,812999994.0
2007-01-26 19:55:00,0.69576,0.69588,0.69547,0.6955,950599999.0
2007-01-26 20:00:00,0.69554,0.69577,0.69553,0.69568,738300002.0
2007-01-26 20:05:00,0.69559,0.69559,0.694,0.69424,818899992.0
2007-01-26 20:10:00,0.69425,0.69474,0.69423,0.69474,593499997.0
2007-01-26 20:15:00,0.69466,0.695,0.69457,0.69494,903700001.0
2007-01-26 20:20:00,0.69499,0.69499,0.69454,0.69478,557000000.0
2007-01-26 20:25:00,0.69472,0.69485,0.6943,0.69435,757899999.0
2007-01-26 20:30:00,0.69425,0.69453,0.69423,0.69453,939700001.0
2007-01-26 20:35:00,0.69452,0.69462,0.69426,0.69444,770200003.0
2007-01-26 20:40:00,0.69437,0.69463,0.69416,0.69449,520200002.0
2007-01-26 20:45:00,0.6944,0.69445,0.69411,0.69427,402599997.0
2007-01-26 20:50:00,0.69426,0.69446,0.69405,0.6943,824099998.0
2007-01-26 20:55:00,0.69424,0.69452,0.69413,0.6943,745199997.0
2007-01-26 21:00:00,0.6943,0.69445,0.69417,0.6944,638100003.0
2007-01-26 21:05:00,0.69442,0.69442,0.6942,0.69428,676900001.0
2007-01-26 21:10:00,0.6942,0.69437,0.6942,0.6943,434799999.0
2007-01-26 21:15:00,0.69428,0.69452,0.69415,0.6944,822500000.0
2007-01-26 21:20:00,0.6944,0.69442,0.69362,0.69372,636999998.0
2007-01-26 21:25:00,0.69372,0.69413,0.69365,0.69366,648899998.0
2007-01-26 21:30:00,0.69375,0.69461,0.69372,0.6941,460300001.0
2007-01-26 21:35:00,0.69412,0.69443,0.69412,0.69439,820399999.0
2007-01-26 21:40:00,0.6944,0.6945,0.69424,0.69424,526000003.0
2007-01-26 21:45:00,0.6944,0.69445,0.69429,0.69438,392299996.0
2007-01-26 21:50:00,0.69438,0.69438,0.69413,0.6942,428099998.0
2007-01-26 21:55:00,0.69418,0.69424,0.69399,0.69404,455799996.0
2007-01-26 22:00:00,0.69404,0.69455,0.69404,0.69447,311500000.0
2007-01-26 22:05:00,0.6944,0.69466,0.69436,0.69452,483799999.0
2007-01-26 22:10:00,0.6945,0.69457,0.6943,0.69442,399000001.0
2007-01-26 22:15:00,0.69446,0.69465,0.69437,0.69453,509400004.0
2007-01-26 22:20:00,0.69453,0.69471,0.69441,0.69456,560100002.0
2007-01-26 22:25:00,0.69446,0.69473,0.69446,0.69467,628700005.0
2007-01-26 22:30:00,0.69478,0.6949,0.69455,0.69482,346899998.0
2007-01-26 22:35:00,0.69485,0.695,0.69469,0.69495,510300000.0
2007-01-26 22:40:00,0.69489,0.69508,0.69475,0.69492,687800000.0
2007-01-26 22:45:00,0.69507,0.69536,0.69488,0.69516,545099997.0
2007-01-26 22:50:00,0.69522,0.69522,0.69485,0.69485,693000000.0
2007-01-26 22:55:00,0.69492,0.69516,0.6948,0.6948,587699997.0
2007-01-26 23:00:00,0.69488,0.69541,0.69472,0.69514,372900003.0
2007-01-26 23:05:00,0.6951,0.69537,0.69501,0.69525,367700001.0
2007-01-26 23:10:00,0.69519,0.69538,0.69511,0.69512,321999999.0
2007-01-26 23:15:00,0.69513,0.69525,0.695,0.69519,363699996.0
2007-01-26 23:20:00,0.69525,0.6955,0.69515,0.69545,329199999.0
2007-01-26 23:25:00,0.69541,0.69595,0.6952,0.6959,405199997.0
2007-01-26 23:30:00,0.69583,0.69594,0.69542,0.69562,477099999.0
2007-01-26 23:35:00,0.69571,0.69577,0.6954,0.69548,439400000.0
2007-01-26 23:40:00,0.69555,0.6958,0.69531,0.6958,230400001.0
2007-01-26 23:45:00,0.69573,0.69586,0.69538,0.69555,276700000.0
2007-01-26 23:50:00,0.69555,0.696,0.69542,0.6955,315099997.0
2007-01-26 23:55:00,0.69542,0.6957,0.69525,0.69536,463000000.0
2007-01-29 00:00:00,0.6949,0.6952,0.6949,0.695,169799998.0
2007-01-29 00:05:00,0.6949,0.6952,0.6949,0.695,169799998.0
2007-01-29 00:35:00,0.6953,0.6953,0.695,0.695,84899999.0
2007-01-29 00:40:00,0.6953,0.6953,0.6949,0.6953,254699997.0
2007-01-29 00:45:00,0.6952,0.6952,0.6952,0.6952,84899999.0
2007-01-29 00:50:00,0.6953,0.6953,0.6952,0.6952,169799998.0
2007-01-29 00:55:00,0.6953,0.6955,0.6953,0.6955,169799998.0
2007-01-29 01:00:00,0.6954,0.6955,0.6954,0.6955,84899999.0
2007-01-29 01:05:00,0.6954,0.6955,0.6953,0.6955,169799998.0
2007-01-29 01:10:00,0.6954,0.6955,0.6954,0.6954,169799998.0
2007-01-29 01:15:00,0.6956,0.6956,0.6955,0.6956,254699997.0
2007-01-29 01:20:00,0.6955,0.6955,0.6955,0.6955,84899999.0
2007-01-29 01:25:00,0.6956,0.6956,0.6955,0.6956,169799998.0
2007-01-29 01:30:00,0.6957,0.6963,0.6957,0.6958,169799998.0
2007-01-29 01:35:00,0.696,0.696,0.6958,0.6958,424499995.0
2007-01-29 01:40:00,0.6959,0.6959,0.6957,0.6957,254699997.0
2007-01-29 01:45:00,0.6956,0.6958,0.6956,0.6958,254699997.0
2007-01-29 01:50:00,0.6957,0.6957,0.6955,0.6955,339599996.0
2007-01-29 01:55:00,0.6956,0.6957,0.6955,0.6955,339599996.0
2007-01-29 02:00:00,0.69535,0.6954,0.69499,0.6951,393399999.0
2007-01-29 02:05:00,0.69512,0.69535,0.69502,0.6953,352200001.0
2007-01-29 02:10:00,0.69535,0.69537,0.69506,0.6952,391499996.0
2007-01-29 02:15:00,0.69513,0.69532,0.69503,0.69532,312400001.0
2007-01-29 02:20:00,0.69547,0.6955,0.69525,0.6953,480199999.0
2007-01-29 02:25:00,0.69538,0.69549,0.6952,0.69531,344099996.0
2007-01-29 02:30:00,0.69537,0.69592,0.6952,0.6955,438299997.0
2007-01-29 02:35:00,0.69559,0.69575,0.69545,0.69554,485600000.0
2007-01-29 02:40:00,0.69553,0.69566,0.69537,0.69544,400399997.0
2007-01-29 02:45:00,0.69541,0.69555,0.69535,0.69555,260299999.0
2007-01-29 02:50:00,0.69567,0.69567,0.69524,0.69537,411700001.0
2007-01-29 02:55:00,0.69537,0.69548,0.69517,0.69517,464799994.0
2007-01-29 03:00:00,0.69519,0.69545,0.69519,0.69523,461299996.0
2007-01-29 03:05:00,0.69518,0.69538,0.69508,0.69525,414200002.0
2007-01-29 03:10:00,0.69521,0.69534,0.69514,0.69532,281900002.0
2007-01-29 03:15:00,0.69537,0.6955,0.69515,0.69525,367500000.0
2007-01-29 03:20:00,0.69529,0.69535,0.69515,0.69528,361900001.0
2007-01-29 03:25:00,0.69535,0.69535,0.69515,0.69532,343699999.0
2007-01-29 03:30:00,0.69533,0.69537,0.69511,0.69518,350300000.0
2007-01-29 03:35:00,0.6953,0.69533,0.69509,0.69525,396200001.0
2007-01-29 03:40:00,0.6952,0.69545,0.69494,0.69524,388299999.0
2007-01-29 03:45:00,0.6954,0.6954,0.69499,0.6952,359800002.0
2007-01-29 03:50:00,0.6951,0.69522,0.69458,0.69472,387699998.0
2007-01-29 03:55:00,0.69444,0.69444,0.69393,0.69394,416199998.0
2007-01-29 04:00:00,0.6937,0.69399,0.69366,0.69387,495699997.0
2007-01-29 04:05:00,0.69385,0.69443,0.69385,0.69443,484499996.0
2007-01-29 04:10:00,0.6944,0.69453,0.69407,0.6941,410299995.0
2007-01-29 04:15:00,0.6942,0.6943,0.69409,0.6942,548899999.0
2007-01-29 04:20:00,0.69411,0.6943,0.69405,0.69405,490600001.0
2007-01-29 04:25:00,0.69417,0.69448,0.69417,0.69431,444100000.0
2007-01-29 04:30:00,0.69433,0.69463,0.69433,0.69447,375400001.0
2007-01-29 04:35:00,0.69439,0.69455,0.69409,0.6945,457399998.0
2007-01-29 04:40:00,0.69456,0.69485,0.69446,0.69452,432399999.0
2007-01-29 04:45:00,0.69432,0.69469,0.69432,0.69466,630100002.0
2007-01-29 04:50:00,0.69474,0.69524,0.69463,0.69524,416599997.0
2007-01-29 04:55:00,0.69529,0.69529,0.6949,0.69515,426099998.0
2007-01-29 05:00:00,0.69509,0.69509,0.69475,0.69492,500399998.0
2007-01-29 05:05:00,0.69486,0.6951,0.69475,0.69503,349400002.0
2007-01-29 05:10:00,0.69498,0.69507,0.69473,0.69495,346099997.0
2007-01-29 05:15:00,0.6949,0.69495,0.69475,0.69485,412199997.0
2007-01-29 05:20:00,0.69472,0.69493,0.69452,0.69481,327600000.0
2007-01-29 05:25:00,0.69483,0.69512,0.69467,0.69512,385300002.0
2007-01-29 05:30:00,0.695,0.69504,0.69463,0.69475,473200003.0
2007-01-29 05:35:00,0.6948,0.69488,0.69443,0.69468,483099998.0
2007-01-29 05:40:00,0.69472,0.69515,0.69461,0.6951,398099997.0
2007-01-29 05:45:00,0.6949,0.69495,0.69455,0.69485,456099996.0
2007-01-29 05:50:00,0.69477,0.69501,0.69464,0.69489,344100001.0
2007-01-29 05:55:00,0.6949,0.69502,0.69474,0.69502,332000000.0
2007-01-29 06:00:00,0.69503,0.69541,0.69503,0.69506,320799997.0
2007-01-29 06:05:00,0.69516,0.69544,0.69501,0.69522,593399999.0
2007-01-29 06:10:00,0.69521,0.69535,0.69508,0.6953,288400002.0
2007-01-29 06:15:00,0.6953,0.69541,0.69508,0.69533,339399998.0
2007-01-29 06:20:00,0.69532,0.69548,0.6951,0.6953,422999994.0
2007-01-29 06:25:00,0.6953,0.69548,0.69505,0.69538,401600000.0
2007-01-29 06:30:00,0.6953,0.69547,0.69515,0.69527,460700000.0
2007-01-29 06:35:00,0.69529,0.69552,0.69511,0.69548,430699998.0
2007-01-29 06:40:00,0.69537,0.69546,0.69509,0.69523,428900003.0
2007-01-29 06:45:00,0.69522,0.69541,0.69502,0.69528,475700002.0
2007-01-29 06:50:00,0.69523,0.6953,0.69505,0.6952,309999998.0
2007-01-29 06:55:00,0.69521,0.69546,0.69515,0.6953,483999997.0
2007-01-29 07:00:00,0.69523,0.69534,0.69497,0.69508,342600000.0
2007-01-29 07:05:00,0.69509,0.69534,0.69488,0.69495,415100003.0
2007-01-29 07:10:00,0.69481,0.69505,0.69465,0.69505,438800000.0
2007-01-29 07:15:00,0.69503,0.69507,0.69475,0.69488,304699999.0
2007-01-29 07:20:00,0.69504,0.69514,0.69461,0.6948,352700001.0
2007-01-29 07:25:00,0.69488,0.6951,0.69479,0.695,419300003.0
2007-01-29 07:30:00,0.69495,0.69518,0.69449,0.69505,394899996.0
2007-01-29 07:35:00,0.69493,0.69506,0.6949,0.695,389399998.0
2007-01-29 07:40:00,0.69489,0.69523,0.69484,0.69509,589699996.0
2007-01-29 07:45:00,0.69508,0.69515,0.6948,0.69495,519400001.0
2007-01-29 07:50:00,0.69491,0.69526,0.69476,0.69494,407299999.0
2007-01-29 07:55:00,0.69499,0.69521,0.69474,0.69518,452100000.0
2007-01-29 08:00:00,0.695,0.69551,0.695,0.69534,380300001.0
2007-01-29 08:05:00,0.69532,0.69541,0.69493,0.69533,463900001.0
2007-01-29 08:10:00,0.69534,0.69537,0.69491,0.69513,333199999.0
2007-01-29 08:15:00,0.69507,0.69507,0.69486,0.69488,354500002.0
2007-01-29 08:20:00,0.6952,0.6952,0.6948,0.69515,262099998.0
2007-01-29 08:25:00,0.69504,0.69514,0.69493,0.695,293400000.0
2007-01-29 08:30:00,0.69511,0.69513,0.69471,0.69485,515900000.0
2007-01-29 08:35:00,0.69484,0.69502,0.69473,0.69495,401499997.0
2007-01-29 08:40:00,0.695,0.69503,0.69479,0.69482,299900000.0
2007-01-29 08:45:00,0.6949,0.69506,0.6944,0.6944,347599997.0
2007-01-29 08:50:00,0.69448,0.69495,0.69448,0.69482,388600000.0
2007-01-29 08:55:00,0.69468,0.69483,0.69436,0.69443,360100004.0
2007-01-29 09:00:00,0.69441,0.69508,0.69437,0.69495,445399997.0
2007-01-29 09:05:00,0.6948,0.69488,0.69446,0.69458,451699997.0
2007-01-29 09:10:00,0.6942,0.69479,0.6939,0.69457,504699999.0
2007-01-29 09:15:00,0.69454,0.69516,0.69452,0.69515,533500000.0
2007-01-29 09:20:00,0.69516,0.69538,0.69505,0.69516,391500000.0
2007-01-29 09:25:00,0.69517,0.69528,0.69504,0.69528,453999994.0
2007-01-29 09:30:00,0.69526,0.69555,0.69515,0.69542,423699998.0
2007-01-29 09:35:00,0.69547,0.69567,0.69539,0.6956,482099998.0
2007-01-29 09:40:00,0.69558,0.69573,0.69544,0.69552,338100000.0
2007-01-29 09:45:00,0.69552,0.69631,0.69524,0.6961,475699997.0
2007-01-29 09:50:00,0.69594,0.69626,0.69594,0.6961,268600002.0
2007-01-29 09:55:00,0.69605,0.69643,0.69581,0.69643,351899998.0
2007-01-29 10:00:00,0.69642,0.69642,0.69583,0.69595,454799999.0
2007-01-29 10:05:00,0.69594,0.69629,0.69588,0.6962,436999998.0
2007-01-29 10:10:00,0.69612,0.69624,0.696,0.6962,387200002.0
2007-01-29 10:15:00,0.69624,0.6965,0.69619,0.69632,480000000.0
2007-01-29 10:20:00,0.69628,0.69628,0.69585,0.69598,436400000.0
2007-01-29 10:25:00,0.69593,0.69618,0.69593,0.69618,397200001.0
2007-01-29 10:30:00,0.69618,0.6962,0.69587,0.69607,506699997.0
2007-01-29 10:35:00,0.69615,0.69619,0.6957,0.69573,328600001.0
2007-01-29 10:40:00,0.69584,0.69597,0.69565,0.69577,409300003.0
2007-01-29 10:45:00,0.69585,0.69587,0.69555,0.69555,459299996.0
2007-01-29 10:50:00,0.69564,0.6959,0.69563,0.6959,375200001.0
2007-01-29 10:55:00,0.69587,0.69587,0.69547,0.69547,447900006.0
2007-01-29 11:00:00,0.69554,0.6957,0.69522,0.69522,608000000.0
2007-01-29 11:05:00,0.6954,0.69552,0.69533,0.6955,355799997.0
2007-01-29 11:10:00,0.69541,0.69562,0.69517,0.69553,512199996.0
2007-01-29 11:15:00,0.69555,0.69571,0.69543,0.69562,511900000.0
2007-01-29 11:20:00,0.6956,0.69567,0.69521,0.69529,409699998.0
2007-01-29 11:25:00,0.69527,0.6959,0.69527,0.69577,393900000.0
2007-01-29 11:30:00,0.6959,0.69592,0.6956,0.69574,491300002.0
2007-01-29 11:35:00,0.69576,0.69587,0.69565,0.6958,391399999.0
2007-01-29 11:40:00,0.69573,0.69605,0.69559,0.69589,502699998.0
2007-01-29 11:45:00,0.69596,0.69609,0.69568,0.69604,419599997.0
2007-01-29 11:50:00,0.69611,0.69642,0.6961,0.69621,493399998.0
2007-01-29 11:55:00,0.69615,0.69634,0.69596,0.69618,451400002.0
2007-01-29 12:00:00,0.69632,0.69648,0.69592,0.69627,447000000.0
2007-01-29 12:05:00,0.69633,0.69641,0.69591,0.69591,382599999.0
2007-01-29 12:10:00,0.69575,0.69592,0.69559,0.6956,361599996.0
2007-01-29 12:15:00,0.69557,0.69568,0.69541,0.69555,433099997.0
2007-01-29 12:20:00,0.69558,0.69558,0.69521,0.69532,626899999.0
2007-01-29 12:25:00,0.69531,0.69538,0.69525,0.69528,372899997.0
2007-01-29 12:30:00,0.6952,0.69524,0.69493,0.69508,541999999.0
2007-01-29 12:35:00,0.6951,0.69515,0.69477,0.6951,457400000.0
2007-01-29 12:40:00,0.6951,0.69526,0.69493,0.69514,412299997.0
2007-01-29 12:45:00,0.69521,0.69525,0.69481,0.695,304800001.0
2007-01-29 12:50:00,0.69489,0.69496,0.6946,0.69471,476199999.0
2007-01-29 12:55:00,0.69467,0.69496,0.69457,0.69478,465799998.0
2007-01-29 13:00:00,0.69469,0.69492,0.69453,0.69479,443700004.0
2007-01-29 13:05:00,0.69484,0.695,0.69453,0.69485,363899999.0
2007-01-29 13:10:00,0.69494,0.69496,0.69454,0.69459,487900001.0
2007-01-29 13:15:00,0.69465,0.69478,0.69448,0.69472,381299997.0
2007-01-29 13:20:00,0.69463,0.6948,0.69448,0.69448,464899995.0
2007-01-29 13:25:00,0.69463,0.69474,0.6943,0.69468,403200001.0
2007-01-29 13:30:00,0.69455,0.6947,0.69447,0.6945,528500004.0
2007-01-29 13:35:00,0.69455,0.69466,0.69442,0.69458,388299999.0
2007-01-29 13:40:00,0.6946,0.69497,0.69436,0.69489,478600002.0
2007-01-29 13:45:00,0.6949,0.69496,0.69457,0.6946,392999997.0
2007-01-29 13:50:00,0.69463,0.695,0.69448,0.695,397500000.0
2007-01-29 13:55:00,0.69502,0.69503,0.6946,0.69463,369500000.0
2007-01-29 14:00:00,0.69467,0.69506,0.69445,0.69506,379900000.0
2007-01-29 14:05:00,0.69502,0.69537,0.69488,0.69522,487099997.0
2007-01-29 14:10:00,0.69529,0.69547,0.69506,0.69538,432000001.0
2007-01-29 14:15:00,0.6954,0.69541,0.69506,0.69517,435900000.0
2007-01-29 14:20:00,0.6951,0.69527,0.69477,0.69477,362699998.0
2007-01-29 14:25:00,0.69481,0.69523,0.69479,0.69518,442799999.0
2007-01-29 14:30:00,0.69521,0.69522,0.69499,0.69519,578999995.0
2007-01-29 14:35:00,0.69514,0.6953,0.69488,0.69525,448800003.0
2007-01-29 14:40:00,0.69527,0.69545,0.69516,0.6954,363699999.0
2007-01-29 14:45:00,0.69528,0.69536,0.6952,0.69527,463799998.0
2007-01-29 14:50:00,0.69532,0.69547,0.69506,0.69532,283200000.0
2007-01-29 14:55:00,0.69524,0.69534,0.69504,0.69529,369100001.0
2007-01-29 15:00:00,0.69529,0.69567,0.69515,0.69563,448299997.0
2007-01-29 15:05:00,0.6955,0.69569,0.69525,0.69563,524199999.0
2007-01-29 15:10:00,0.69563,0.69565,0.69522,0.6955,444899998.0
2007-01-29 15:15:00,0.69558,0.69566,0.69532,0.69565,449800002.0
2007-01-29 15:20:00,0.69561,0.69575,0.69503,0.69527,525600001.0
2007-01-29 15:25:00,0.69532,0.69554,0.69518,0.69545,482700001.0
2007-01-29 15:30:00,0.6955,0.69552,0.69529,0.69542,319999997.0
2007-01-29 15:35:00,0.69543,0.69562,0.69514,0.69538,434900002.0
2007-01-29 15:40:00,0.69539,0.69543,0.69506,0.69538,417699998.0
2007-01-29 15:45:00,0.69532,0.69535,0.69489,0.69506,453399999.0
2007-01-29 15:50:00,0.6951,0.6952,0.69484,0.6951,291199998.0
2007-01-29 15:55:00,0.69505,0.69512,0.6946,0.69501,426699999.0
2007-01-29 16:00:00,0.69495,0.69505,0.69483,0.69503,411800000.0
2007-01-29 16:05:00,0.6949,0.6953,0.6949,0.6951,397300000.0
2007-01-29 16:10:00,0.69518,0.69545,0.69492,0.69534,474899999.0
2007-01-29 16:15:00,0.69534,0.69543,0.69512,0.6952,468299997.0
2007-01-29 16:20:00,0.69525,0.69547,0.69521,0.69542,293700001.0
2007-01-29 16:25:00,0.6954,0.69548,0.69508,0.69542,420000001.0
2007-01-29 16:30:00,0.69539,0.69552,0.69507,0.6952,474400001.0
2007-01-29 16:35:00,0.69526,0.69544,0.69512,0.69522,307600000.0
2007-01-29 16:40:00,0.69524,0.69542,0.69521,0.69521,331399999.0
2007-01-29 16:45:00,0.69534,0.69559,0.69526,0.6954,446999998.0
2007-01-29 16:50:00,0.69542,0.69637,0.69542,0.69624,402100002.0
2007-01-29 16:55:00,0.69621,0.69626,0.69571,0.69601,702400001.0
2007-01-29 17:00:00,0.69607,0.69638,0.69576,0.69619,498099992.0
2007-01-29 17:05:00,0.69621,0.69627,0.69564,0.69583,402199998.0
2007-01-29 17:10:00,0.6957,0.69579,0.69541,0.69576,551599995.0
2007-01-29 17:15:00,0.69583,0.69625,0.69583,0.696,342199998.0
2007-01-29 17:20:00,0.69615,0.6962,0.69599,0.69608,444600001.0
2007-01-29 17:25:00,0.6961,0.69619,0.69595,0.69615,462699998.0
2007-01-29 17:30:00,0.69612,0.69625,0.69597,0.69597,365800000.0
2007-01-29 17:35:00,0.69598,0.69624,0.6958,0.69601,440999999.0
2007-01-29 17:40:00,0.69583,0.69605,0.6958,0.69597,356100002.0
2007-01-29 17:45:00,0.69602,0.69638,0.69554,0.69638,334499999.0
2007-01-29 17:50:00,0.69622,0.69632,0.69589,0.69602,414500001.0
2007-01-29 17:55:00,0.69598,0.69661,0.69598,0.6965,500100000.0
2007-01-29 18:00:00,0.69639,0.69658,0.69632,0.6965,787200005.0
2007-01-29 18:05:00,0.69655,0.69695,0.69642,0.69691,1066199998.0
2007-01-29 18:10:00,0.69687,0.6969,0.6966,0.6969,474399998.0
2007-01-29 18:15:00,0.6969,0.697,0.69666,0.69671,1202200001.0
2007-01-29 18:20:00,0.69665,0.69776,0.69659,0.69776,904300002.0
2007-01-29 18:25:00,0.69792,0.69817,0.69751,0.69765,855099998.0
2007-01-29 18:30:00,0.69763,0.69793,0.69739,0.69754,713900000.0
2007-01-29 18:35:00,0.69753,0.69761,0.6973,0.69747,905500008.0
2007-01-29 18:40:00,0.69748,0.69761,0.69697,0.697,1585499995.0
2007-01-29 18:45:00,0.69705,0.69709,0.69671,0.69685,986900002.0
2007-01-29 18:50:00,0.69683,0.69683,0.69646,0.69665,443500002.0
2007-01-29 18:55:00,0.69677,0.6972,0.69665,0.69697,618500000.0
2007-01-29 19:00:00,0.697,0.69702,0.69593,0.69593,594200000.0
2007-01-29 19:05:00,0.69588,0.69669,0.69585,0.69659,757599995.0
2007-01-29 19:10:00,0.6966,0.6966,0.69634,0.69641,443400001.0
2007-01-29 19:15:00,0.69644,0.69661,0.69628,0.69647,406200002.0
2007-01-29 19:20:00,0.69631,0.69631,0.69597,0.69597,481900002.0
2007-01-29 19:25:00,0.69599,0.69617,0.69583,0.696,605800001.0
2007-01-29 19:30:00,0.69612,0.69621,0.69565,0.69575,447999999.0
2007-01-29 19:35:00,0.69575,0.69598,0.69558,0.6958,754800003.0
2007-01-29 19:40:00,0.69585,0.69595,0.69564,0.69579,516999998.0
2007-01-29 19:45:00,0.69585,0.69598,0.69565,0.69565,452400004.0
2007-01-29 19:50:00,0.69582,0.69592,0.69567,0.69585,718800004.0
2007-01-29 19:55:00,0.69577,0.69599,0.69537,0.69537,1029600002.0
2007-01-29 20:00:00,0.69522,0.69557,0.69522,0.69545,782499996.0
2007-01-29 20:05:00,0.69548,0.69556,0.69523,0.69534,704199999.0
2007-01-29 20:10:00,0.69526,0.69545,0.69504,0.6953,570099997.0
2007-01-29 20:15:00,0.69524,0.69533,0.69495,0.6952,914400005.0
2007-01-29 20:20:00,0.69524,0.69524,0.69454,0.69485,429400003.0
2007-01-29 20:25:00,0.69482,0.695,0.69468,0.69495,707099999.0
2007-01-29 20:30:00,0.69486,0.69505,0.69479,0.69494,758800003.0
2007-01-29 20:35:00,0.69548,0.69548,0.6948,0.69495,748699997.0
2007-01-29 20:40:00,0.6949,0.695,0.69437,0.69455,463300001.0
2007-01-29 20:45:00,0.69445,0.69455,0.69426,0.6945,410600000.0
2007-01-29 20:50:00,0.69447,0.69483,0.69436,0.69468,853199999.0
2007-01-29 20:55:00,0.69459,0.6948,0.69435,0.69442,651500001.0
2007-01-29 21:00:00,0.6944,0.6945,0.69384,0.69393,567399997.0
2007-01-29 21:05:00,0.69405,0.69419,0.69392,0.69405,570799996.0
2007-01-29 21:10:00,0.69395,0.69408,0.69379,0.6938,404400000.0
2007-01-29 21:15:00,0.6938,0.69395,0.69375,0.69383,715699998.0
2007-01-29 21:20:00,0.69387,0.69425,0.69385,0.69425,581299997.0
2007-01-29 21:25:00,0.6943,0.69448,0.69415,0.69425,583199998.0
2007-01-29 21:30:00,0.69431,0.69437,0.69417,0.69422,418599999.0
2007-01-29 21:35:00,0.6943,0.6945,0.69422,0.69442,715099999.0
2007-01-29 21:40:00,0.69444,0.69467,0.69426,0.69435,538299999.0
2007-01-29 21:45:00,0.69451,0.69465,0.69444,0.69457,398099999.0
2007-01-29 21:50:00,0.69468,0.6948,0.69454,0.6947,502699999.0
2007-01-29 21:55:00,0.6947,0.6948,0.6946,0.69468,460799998.0
2007-01-29 22:00:00,0.6947,0.69483,0.69457,0.69471,418399997.0
2007-01-29 22:05:00,0.69468,0.69503,0.69464,0.69488,524799997.0
2007-01-29 22:10:00,0.6949,0.69495,0.69462,0.69479,485800000.0
2007-01-29 22:15:00,0.69482,0.6949,0.6947,0.6948,474700004.0
2007-01-29 22:20:00,0.69483,0.69494,0.69465,0.69475,487699999.0
2007-01-29 22:25:00,0.69467,0.69487,0.69459,0.69477,512000001.0
2007-01-29 22:30:00,0.6947,0.69498,0.69455,0.69482,414500004.0
2007-01-29 22:35:00,0.69487,0.69499,0.69442,0.69489,592199994.0
2007-01-29 22:40:00,0.69485,0.69501,0.69444,0.69458,608699996.0
2007-01-29 22:45:00,0.69476,0.69505,0.6947,0.69473,486700002.0
2007-01-29 22:50:00,0.69477,0.69487,0.69453,0.69475,748300000.0
2007-01-29 22:55:00,0.69475,0.69495,0.69455,0.69457,675900002.0
2007-01-29 23:00:00,0.69465,0.69491,0.69453,0.69462,415599996.0
2007-01-29 23:05:00,0.6947,0.69487,0.69456,0.69465,426699996.0
2007-01-29 23:10:00,0.69462,0.69474,0.69455,0.69461,356800002.0
2007-01-29 23:15:00,0.69462,0.69501,0.6946,0.6949,368700000.0
2007-01-29 23:20:00,0.69493,0.69493,0.69459,0.69481,331099999.0
2007-01-29 23:25:00,0.69478,0.69526,0.6946,0.69526,335199999.0
2007-01-29 23:30:00,0.69522,0.69523,0.6951,0.69518,511300003.0
2007-01-29 23:35:00,0.69525,0.6953,0.69502,0.69518,467800000.0
2007-01-29 23:40:00,0.69525,0.69526,0.6951,0.6952,227899998.0
2007-01-29 23:45:00,0.69512,0.69563,0.69367,0.69563,476699996.0
2007-01-29 23:50:00,0.69559,0.69582,0.69534,0.69582,412500002.0
2007-01-29 23:55:00,0.69592,0.69627,0.69567,0.69579,606700001.0
2007-01-30 00:00:00,0.69609,0.69609,0.6952,0.69529,391199999.0
2007-01-30 00:05:00,0.69535,0.69546,0.69508,0.69532,428900002.0
2007-01-30 00:10:00,0.69522,0.69546,0.69503,0.69529,495199997.0
2007-01-30 00:15:00,0.69522,0.69534,0.69507,0.69527,396300001.0
2007-01-30 00:20:00,0.69524,0.69538,0.69497,0.69506,315700001.0
2007-01-30 00:25:00,0.69508,0.69514,0.69479,0.69503,484299999.0
2007-01-30 00:30:00,0.69514,0.69514,0.69483,0.6951,366599999.0
2007-01-30 00:35:00,0.69493,0.69567,0.69487,0.69522,541599996.0
2007-01-30 00:40:00,0.69518,0.69618,0.69517,0.6958,422099999.0
2007-01-30 00:45:00,0.69581,0.69628,0.69575,0.69602,412599999.0
2007-01-30 00:50:00,0.69603,0.69642,0.69593,0.69632,452300000.0
2007-01-30 00:55:00,0.69637,0.69643,0.69579,0.6958,371200002.0
2007-01-30 01:00:00,0.6959,0.69606,0.6958,0.69597,301900001.0
2007-01-30 01:05:00,0.69588,0.696,0.69574,0.69586,272100002.0
2007-01-30 01:10:00,0.69598,0.69605,0.69575,0.69585,406699997.0
2007-01-30 01:15:00,0.69597,0.69625,0.6958,0.69625,393899998.0
2007-01-30 01:20:00,0.6962,0.69635,0.69604,0.69635,453199999.0
2007-01-30 01:25:00,0.69629,0.69629,0.69564,0.69564,356299999.0
2007-01-30 01:30:00,0.69566,0.69585,0.69552,0.6958,414600002.0
2007-01-30 01:35:00,0.6958,0.69583,0.69548,0.69555,309799999.0
2007-01-30 01:40:00,0.69573,0.69592,0.69556,0.69568,358700003.0
2007-01-30 01:45:00,0.69568,0.69598,0.69565,0.69577,423299995.0
2007-01-30 01:50:00,0.69585,0.69588,0.69544,0.69566,350600001.0
2007-01-30 01:55:00,0.69552,0.69586,0.69539,0.69573,392600000.0
2007-01-30 02:00:00,0.69581,0.69581,0.6956,0.69564,428100001.0
2007-01-30 02:05:00,0.69574,0.69596,0.69569,0.69577,378799998.0
2007-01-30 02:10:00,0.6958,0.69586,0.69564,0.69579,327100002.0
2007-01-30 02:15:00,0.69573,0.69578,0.69516,0.69539,427199997.0
2007-01-30 02:20:00,0.69543,0.69561,0.69527,0.69561,484500001.0
2007-01-30 02:25:00,0.69572,0.69584,0.69548,0.69572,373200000.0
2007-01-30 02:30:00,0.6958,0.69588,0.69535,0.69548,464900002.0
2007-01-30 02:35:00,0.69542,0.69555,0.69535,0.69545,421199996.0
2007-01-30 02:40:00,0.6954,0.69557,0.69519,0.69557,328399998.0
2007-01-30 02:45:00,0.69559,0.69573,0.69545,0.69568,472599998.0
2007-01-30 02:50:00,0.69579,0.69611,0.69569,0.69611,525700000.0
2007-01-30 02:55:00,0.69611,0.69621,0.69584,0.69607,542800000.0
2007-01-30 03:00:00,0.69604,0.69638,0.69604,0.69622,362300001.0
2007-01-30 03:05:00,0.69615,0.69631,0.69595,0.69604,388400002.0
2007-01-30 03:10:00,0.69599,0.69607,0.69572,0.69607,360500000.0
2007-01-30 03:15:00,0.69602,0.69602,0.6957,0.69581,415799997.0
2007-01-30 03:20:00,0.6959,0.69595,0.69543,0.6956,364300000.0
2007-01-30 03:25:00,0.69553,0.69556,0.69533,0.69533,431499995.0
2007-01-30 03:30:00,0.6955,0.69567,0.69522,0.69524,409999997.0
2007-01-30 03:35:00,0.69534,0.69556,0.69494,0.69512,417099998.0
2007-01-30 03:40:00,0.69535,0.69545,0.69525,0.6953,422199997.0
2007-01-30 03:45:00,0.6953,0.69547,0.69515,0.69547,392799998.0
2007-01-30 03:50:00,0.69545,0.69569,0.69537,0.69564,396300004.0
2007-01-30 03:55:00,0.6955,0.69585,0.69545,0.69575,400300004.0
2007-01-30 04:00:00,0.6957,0.69603,0.69565,0.69583,389200002.0
2007-01-30 04:05:00,0.69578,0.69592,0.69563,0.69583,444499996.0
2007-01-30 04:10:00,0.69573,0.69591,0.69562,0.69585,338800000.0
2007-01-30 04:15:00,0.69601,0.69623,0.69601,0.69609,511799996.0
2007-01-30 04:20:00,0.69613,0.6962,0.69568,0.69572,435700000.0
2007-01-30 04:25:00,0.6959,0.6959,0.69547,0.69573,420700001.0
2007-01-30 04:30:00,0.69559,0.69583,0.69536,0.69578,514500002.0
2007-01-30 04:35:00,0.69575,0.69585,0.69562,0.69567,291600003.0
2007-01-30 04:40:00,0.69563,0.69579,0.69551,0.69565,353299997.0
2007-01-30 04:45:00,0.69568,0.69576,0.69552,0.6956,607299998.0
2007-01-30 04:50:00,0.69567,0.69571,0.6955,0.6956,284900000.0
2007-01-30 04:55:00,0.69562,0.69587,0.69547,0.69556,482699998.0
2007-01-30 05:00:00,0.69558,0.69578,0.6951,0.69562,448500001.0
2007-01-30 05:05:00,0.6956,0.69581,0.6954,0.69569,378200001.0
2007-01-30 05:10:00,0.6956,0.69572,0.69554,0.6956,336500000.0
2007-01-30 05:15:00,0.69552,0.69566,0.69529,0.69555,380999999.0
2007-01-30 05:20:00,0.6954,0.69565,0.69527,0.69545,315599999.0
2007-01-30 05:25:00,0.69532,0.69568,0.69532,0.69568,438899997.0
2007-01-30 05:30:00,0.69557,0.69601,0.69552,0.69592,398300001.0
2007-01-30 05:35:00,0.69587,0.69593,0.6956,0.69578,455599999.0
2007-01-30 05:40:00,0.69582,0.69593,0.6957,0.6959,352599998.0
2007-01-30 05:45:00,0.69588,0.696,0.69565,0.69585,274800002.0
2007-01-30 05:50:00,0.6958,0.69597,0.6957,0.69576,381700001.0
2007-01-30 05:55:00,0.69573,0.69592,0.6956,0.69565,296599996.0
2007-01-30 06:00:00,0.69558,0.69581,0.69554,0.69577,311100001.0
2007-01-30 06:05:00,0.69589,0.696,0.69563,0.69595,399000000.0
2007-01-30 06:10:00,0.69597,0.69641,0.69595,0.6963,401399999.0
2007-01-30 06:15:00,0.6963,0.69635,0.6959,0.69613,467900000.0
2007-01-30 06:20:00,0.69614,0.69625,0.69594,0.6962,306899998.0
2007-01-30 06:25:00,0.69616,0.69622,0.69599,0.69622,443899994.0
2007-01-30 06:30:00,0.6962,0.69627,0.69585,0.69597,410299998.0
2007-01-30 06:35:00,0.69597,0.69602,0.69579,0.69591,339900005.0
2007-01-30 06:40:00,0.69584,0.69615,0.69563,0.69615,558100002.0
2007-01-30 06:45:00,0.6961,0.69615,0.6958,0.6958,368299999.0
2007-01-30 06:50:00,0.69587,0.6962,0.69584,0.6961,332699999.0
2007-01-30 06:55:00,0.69608,0.69617,0.69587,0.69607,388099998.0
2007-01-30 07:00:00,0.69598,0.69626,0.69589,0.69626,329799999.0
2007-01-30 07:05:00,0.69625,0.69633,0.69576,0.69611,389699999.0
2007-01-30 07:10:00,0.69608,0.69626,0.69585,0.69625,369099999.0
2007-01-30 07:15:00,0.69622,0.69626,0.69579,0.69606,521800000.0
2007-01-30 07:20:00,0.69591,0.69605,0.69575,0.69575,315800000.0
2007-01-30 07:25:00,0.69591,0.69599,0.69572,0.6958,433900002.0
2007-01-30 07:30:00,0.6958,0.69595,0.69556,0.69581,499299999.0
2007-01-30 07:35:00,0.69564,0.69604,0.69559,0.69595,477999997.0
2007-01-30 07:40:00,0.6959,0.69612,0.69567,0.6958,420700000.0
2007-01-30 07:45:00,0.69584,0.69604,0.69578,0.69597,350500000.0
2007-01-30 07:50:00,0.69593,0.69613,0.69571,0.69607,387200000.0
2007-01-30 07:55:00,0.6961,0.69617,0.69569,0.69614,427400001.0
2007-01-30 08:00:00,0.69597,0.69624,0.69597,0.69619,383699996.0
2007-01-30 08:05:00,0.69623,0.69635,0.69598,0.69632,493799992.0
2007-01-30 08:10:00,0.69647,0.69657,0.69625,0.69635,274500000.0
2007-01-30 08:15:00,0.69642,0.69644,0.69613,0.69627,349500002.0
2007-01-30 08:20:00,0.69637,0.69647,0.6962,0.69645,418799997.0
2007-01-30 08:25:00,0.69637,0.69673,0.69629,0.69673,199800000.0
2007-01-30 08:30:00,0.69682,0.69737,0.69663,0.69721,382799998.0
2007-01-30 08:35:00,0.69721,0.69723,0.69693,0.69705,372500001.0
2007-01-30 08:40:00,0.69705,0.69723,0.6967,0.69713,406600001.0
2007-01-30 08:45:00,0.69723,0.69739,0.69682,0.69701,406599997.0
2007-01-30 08:50:00,0.69708,0.69738,0.69702,0.69732,333600002.0
2007-01-30 08:55:00,0.69733,0.69747,0.69715,0.69741,338799999.0
2007-01-30 09:00:00,0.69735,0.69879,0.69735,0.69834,552200000.0
2007-01-30 09:05:00,0.69818,0.69842,0.69763,0.69763,547900003.0
2007-01-30 09:10:00,0.69756,0.69773,0.69737,0.6977,377800003.0
2007-01-30 09:15:00,0.69769,0.69816,0.69767,0.69815,515200001.0
2007-01-30 09:20:00,0.6981,0.69817,0.69777,0.69802,452400002.0
2007-01-30 09:25:00,0.69796,0.69796,0.69725,0.69746,395999996.0
2007-01-30 09:30:00,0.69745,0.69766,0.69737,0.69752,342099999.0
2007-01-30 09:35:00,0.69746,0.6978,0.69734,0.6978,355799997.0
2007-01-30 09:40:00,0.6979,0.69796,0.69757,0.6978,402899999.0
2007-01-30 09:45:00,0.69777,0.69785,0.69746,0.6976,452100001.0
2007-01-30 09:50:00,0.69758,0.69759,0.69738,0.6975,289899998.0
2007-01-30 09:55:00,0.69743,0.69747,0.69685,0.69695,377199999.0
2007-01-30 10:00:00,0.69697,0.69709,0.6968,0.69691,430200003.0
2007-01-30 10:05:00,0.69697,0.69712,0.69603,0.69607,441199998.0
2007-01-30 10:10:00,0.69605,0.6962,0.69569,0.69591,380399997.0
2007-01-30 10:15:00,0.69595,0.69644,0.69588,0.69627,456900000.0
2007-01-30 10:20:00,0.69625,0.69634,0.696,0.69614,485400000.0
2007-01-30 10:25:00,0.69612,0.6962,0.69598,0.69606,331399999.0
2007-01-30 10:30:00,0.6961,0.69631,0.6958,0.69607,450800005.0
2007-01-30 10:35:00,0.69594,0.69609,0.69578,0.69581,515099999.0
2007-01-30 10:40:00,0.69593,0.69593,0.69557,0.69578,508599993.0
2007-01-30 10:45:00,0.69585,0.69603,0.69573,0.69579,559800000.0
2007-01-30 10:50:00,0.69583,0.69613,0.69562,0.69611,379300000.0
2007-01-30 10:55:00,0.69614,0.69614,0.69589,0.69595,371200002.0
2007-01-30 11:00:00,0.69592,0.69605,0.69524,0.69561,513599996.0
2007-01-30 11:05:00,0.69575,0.69575,0.69526,0.69553,341400002.0
2007-01-30 11:10:00,0.6954,0.69569,0.69527,0.69555,640599998.0
2007-01-30 11:15:00,0.69558,0.69571,0.6954,0.69561,499100001.0
2007-01-30 11:20:00,0.69561,0.69565,0.69506,0.69516,461300000.0
2007-01-30 11:25:00,0.69518,0.69538,0.6949,0.6951,362699999.0
2007-01-30 11:30:00,0.69516,0.69519,0.69444,0.69444,414100001.0
2007-01-30 11:35:00,0.69432,0.69508,0.69432,0.69506,522600004.0
2007-01-30 11:40:00,0.69505,0.69526,0.69463,0.69474,331499996.0
2007-01-30 11:45:00,0.69462,0.69462,0.69358,0.694,410799999.0
2007-01-30 11:50:00,0.69389,0.69394,0.69331,0.6935,436199998.0
2007-01-30 11:55:00,0.69352,0.69388,0.69315,0.69322,432300001.0
2007-01-30 12:00:00,0.69332,0.69374,0.69322,0.69358,436400002.0
2007-01-30 12:05:00,0.6936,0.69387,0.6936,0.69381,468500003.0
2007-01-30 12:10:00,0.69378,0.69428,0.69369,0.69425,395500000.0
2007-01-30 12:15:00,0.69437,0.69463,0.69434,0.6946,348699999.0
2007-01-30 12:20:00,0.69462,0.69462,0.69422,0.69453,389300000.0
2007-01-30 12:25:00,0.69463,0.69516,0.69463,0.6948,439800000.0
2007-01-30 12:30:00,0.69462,0.69495,0.69457,0.6948,437200001.0
2007-01-30 12:35:00,0.6948,0.69487,0.69436,0.69467,442499999.0
2007-01-30 12:40:00,0.6946,0.69466,0.69431,0.69455,470099998.0
2007-01-30 12:45:00,0.69471,0.69474,0.69431,0.69431,309799998.0
2007-01-30 12:50:00,0.69424,0.69492,0.69412,0.69492,392699998.0
2007-01-30 12:55:00,0.69487,0.69535,0.69479,0.69535,603000000.0
2007-01-30 13:00:00,0.6953,0.6953,0.69492,0.6951,551099998.0
2007-01-30 13:05:00,0.69506,0.69509,0.69417,0.69417,348000001.0
2007-01-30 13:10:00,0.69419,0.69448,0.69418,0.69432,467799996.0
2007-01-30 13:15:00,0.69447,0.69463,0.69431,0.69441,417000000.0
2007-01-30 13:20:00,0.69432,0.69459,0.69425,0.69425,515699999.0
2007-01-30 13:25:00,0.69423,0.69426,0.69386,0.69414,369200000.0
2007-01-30 13:30:00,0.69426,0.69438,0.69407,0.69425,441299999.0
2007-01-30 13:35:00,0.6943,0.69434,0.69407,0.69414,459999999.0
2007-01-30 13:40:00,0.69417,0.69441,0.6941,0.69425,465799999.0
2007-01-30 13:45:00,0.69421,0.69425,0.69395,0.69415,519599994.0
2007-01-30 13:50:00,0.69425,0.69425,0.69398,0.69415,560300004.0
2007-01-30 13:55:00,0.69409,0.69425,0.69392,0.69407,377099997.0
2007-01-30 14:00:00,0.69403,0.6944,0.69385,0.69422,329299997.0
2007-01-30 14:05:00,0.69424,0.69438,0.69414,0.69419,432099998.0
2007-01-30 14:10:00,0.69426,0.69438,0.69388,0.69413,422200000.0
2007-01-30 14:15:00,0.69411,0.69432,0.69403,0.69425,516199999.0
2007-01-30 14:20:00,0.69415,0.69415,0.69375,0.69375,372999999.0
2007-01-30 14:25:00,0.69376,0.6941,0.69373,0.69393,383800001.0
2007-01-30 14:30:00,0.69404,0.69429,0.69376,0.69394,389700001.0
2007-01-30 14:35:00,0.69389,0.69393,0.69354,0.69393,240799998.0
2007-01-30 14:40:00,0.69393,0.69409,0.69372,0.69409,341500000.0
2007-01-30 14:45:00,0.69403,0.69435,0.69391,0.69429,488199996.0
2007-01-30 14:50:00,0.69444,0.69468,0.69422,0.69456,392399997.0
2007-01-30 14:55:00,0.69447,0.6945,0.69367,0.69394,335199997.0
2007-01-30 15:00:00,0.69408,0.69419,0.69361,0.69376,497499997.0
2007-01-30 15:05:00,0.69377,0.69428,0.69374,0.69404,511399998.0
2007-01-30 15:10:00,0.69425,0.69428,0.69409,0.69416,423200003.0
2007-01-30 15:15:00,0.69417,0.69419,0.69362,0.6937,462399997.0
2007-01-30 15:20:00,0.69368,0.69375,0.69167,0.69167,550100004.0
2007-01-30 15:25:00,0.6917,0.69196,0.69145,0.69187,543400005.0
2007-01-30 15:30:00,0.69197,0.69197,0.69102,0.69116,498100005.0
2007-01-30 15:35:00,0.69104,0.69158,0.691,0.69151,532900004.0
2007-01-30 15:40:00,0.69153,0.69154,0.69114,0.69126,312499998.0
2007-01-30 15:45:00,0.69119,0.69123,0.69064,0.69093,369999998.0
2007-01-30 15:50:00,0.69088,0.69088,0.69048,0.69055,576099996.0
2007-01-30 15:55:00,0.69057,0.69069,0.69006,0.69025,503600000.0
2007-01-30 16:00:00,0.69016,0.69033,0.68964,0.68968,447899998.0
2007-01-30 16:05:00,0.68979,0.69025,0.68945,0.6902,586099992.0
2007-01-30 16:10:00,0.69023,0.69034,0.68981,0.68983,481599998.0
2007-01-30 16:15:00,0.68977,0.68999,0.68949,0.68962,641999998.0
2007-01-30 16:20:00,0.68967,0.68975,0.68946,0.68972,489900002.0
2007-01-30 16:25:00,0.68969,0.68976,0.68893,0.68901,517600003.0
2007-01-30 16:30:00,0.68901,0.68911,0.68857,0.68857,529100000.0
2007-01-30 16:35:00,0.68854,0.68901,0.68835,0.68901,335700002.0
2007-01-30 16:40:00,0.68912,0.68932,0.68899,0.68905,309399999.0
2007-01-30 16:45:00,0.68914,0.68921,0.68895,0.6891,642600001.0
2007-01-30 16:50:00,0.68897,0.68922,0.68891,0.68899,527999999.0
2007-01-30 16:55:00,0.68893,0.68905,0.68865,0.68869,581500000.0
2007-01-30 17:00:00,0.6885,0.68871,0.68807,0.68871,470600002.0
2007-01-30 17:05:00,0.68868,0.68877,0.68819,0.68837,338300003.0
2007-01-30 17:10:00,0.68828,0.68874,0.68825,0.68858,427899998.0
2007-01-30 17:15:00,0.68857,0.68887,0.68849,0.68876,550299999.0
2007-01-30 17:20:00,0.68876,0.68876,0.68733,0.68739,487000001.0
2007-01-30 17:25:00,0.68736,0.68742,0.68693,0.6872,454799993.0
2007-01-30 17:30:00,0.68724,0.68743,0.68705,0.68713,430899998.0
2007-01-30 17:35:00,0.68712,0.68781,0.68712,0.68775,384700003.0
2007-01-30 17:40:00,0.6876,0.68823,0.68751,0.68822,431800000.0
2007-01-30 17:45:00,0.68821,0.68831,0.68794,0.6882,334600002.0
2007-01-30 17:50:00,0.68808,0.68819,0.68792,0.68804,380100000.0
2007-01-30 17:55:00,0.68802,0.68811,0.68742,0.68766,593499995.0
2007-01-30 18:00:00,0.6875,0.68753,0.68719,0.68748,834199997.0
2007-01-30 18:05:00,0.68757,0.68791,0.68735,0.68791,1098300005.0
2007-01-30 18:10:00,0.68787,0.68841,0.68775,0.68841,479199997.0
2007-01-30 18:15:00,0.68838,0.68845,0.68796,0.68796,1171199998.0
2007-01-30 18:20:00,0.68795,0.68862,0.68789,0.68852,965499996.0
2007-01-30 18:25:00,0.68849,0.68857,0.68816,0.68834,924099995.0
2007-01-30 18:30:00,0.68835,0.68876,0.6882,0.68866,668700002.0
2007-01-30 18:35:00,0.6887,0.68886,0.68844,0.68879,1027899994.0
2007-01-30 18:40:00,0.68875,0.68887,0.68854,0.68873,1490500000.0
2007-01-30 18:45:00,0.6888,0.6888,0.6884,0.68848,1030400002.0
2007-01-30 18:50:00,0.6885,0.68872,0.68842,0.6886,482299997.0
2007-01-30 18:55:00,0.68862,0.68865,0.6882,0.6885,552499998.0
2007-01-30 19:00:00,0.68854,0.6888,0.68848,0.6885,693500001.0
2007-01-30 19:05:00,0.68853,0.68888,0.68853,0.68866,870799995.0
2007-01-30 19:10:00,0.6886,0.6887,0.68823,0.68846,362100000.0
2007-01-30 19:15:00,0.68848,0.68855,0.68834,0.68853,421200001.0
2007-01-30 19:20:00,0.6885,0.68887,0.6884,0.6888,501999999.0
2007-01-30 19:25:00,0.68881,0.689,0.68871,0.6889,577699998.0
2007-01-30 19:30:00,0.6889,0.68893,0.6885,0.68868,546699998.0
2007-01-30 19:35:00,0.68871,0.68878,0.68861,0.68865,780000000.0
2007-01-30 19:40:00,0.68875,0.68891,0.68837,0.68837,484300001.0
2007-01-30 19:45:00,0.68834,0.68857,0.68825,0.68825,436999999.0
2007-01-30 19:50:00,0.68837,0.6884,0.68815,0.68832,805199997.0
2007-01-30 19:55:00,0.68824,0.68877,0.68822,0.68877,959600006.0
2007-01-30 20:00:00,0.68877,0.68906,0.68846,0.68902,741799998.0
2007-01-30 20:05:00,0.68908,0.68927,0.68862,0.68895,925099998.0
2007-01-30 20:10:00,0.68901,0.68907,0.68836,0.68878,567700005.0
2007-01-30 20:15:00,0.68867,0.68884,0.68857,0.68873,900599998.0
2007-01-30 20:20:00,0.68869,0.6888,0.68828,0.68863,443599997.0
2007-01-30 20:25:00,0.68868,0.68883,0.68854,0.68867,595500000.0
2007-01-30 20:30:00,0.68868,0.68887,0.6886,0.68882,840799999.0
2007-01-30 20:35:00,0.68883,0.68904,0.6885,0.6886,648099996.0
2007-01-30 20:40:00,0.68855,0.68892,0.68844,0.68855,556900000.0
2007-01-30 20:45:00,0.6888,0.68885,0.68868,0.6888,387300001.0
2007-01-30 20:50:00,0.68883,0.68915,0.6888,0.68915,716699998.0
2007-01-30 20:55:00,0.68906,0.68924,0.68888,0.6891,703499996.0
2007-01-30 21:00:00,0.68909,0.68923,0.68896,0.68911,682400003.0
2007-01-30 21:05:00,0.6891,0.6891,0.6888,0.68903,601000002.0
2007-01-30 21:10:00,0.689,0.68923,0.68886,0.68911,531100002.0
2007-01-30 21:15:00,0.6891,0.68929,0.68905,0.6892,769699996.0
2007-01-30 21:20:00,0.68925,0.6893,0.68887,0.6889,663500000.0
2007-01-30 21:25:00,0.68889,0.68896,0.68875,0.68882,511600003.0
2007-01-30 21:30:00,0.6889,0.68905,0.68879,0.689,420799997.0
2007-01-30 21:35:00,0.68897,0.68915,0.68874,0.68908,758999995.0
2007-01-30 21:40:00,0.689,0.6891,0.68859,0.68859,475899996.0
2007-01-30 21:45:00,0.68878,0.68882,0.68863,0.68872,360099997.0
2007-01-30 21:50:00,0.68867,0.68892,0.68855,0.6886,455399999.0
2007-01-30 21:55:00,0.68863,0.68872,0.68827,0.68841,445800002.0
2007-01-30 22:00:00,0.68838,0.68854,0.68829,0.68842,311899998.0
2007-01-30 22:05:00,0.68834,0.68862,0.68834,0.68851,515799999.0
2007-01-30 22:10:00,0.6885,0.68855,0.68816,0.68831,447699995.0
2007-01-30 22:15:00,0.68815,0.68833,0.6881,0.68821,496299997.0
2007-01-30 22:20:00,0.68829,0.68877,0.68818,0.6884,419000001.0
2007-01-30 22:25:00,0.68825,0.68835,0.688,0.6882,349799999.0
2007-01-30 22:30:00,0.68825,0.68834,0.68795,0.68822,432700001.0
2007-01-30 22:35:00,0.6883,0.68835,0.68785,0.68821,539799995.0
2007-01-30 22:40:00,0.6882,0.68838,0.68808,0.68829,618300003.0
2007-01-30 22:45:00,0.68838,0.68851,0.68812,0.6884,521599999.0
2007-01-30 22:50:00,0.68842,0.68869,0.68804,0.68828,673999997.0
2007-01-30 22:55:00,0.68827,0.68854,0.68814,0.6882,583299993.0
2007-01-30 23:00:00,0.68825,0.68845,0.68802,0.68815,335300000.0
2007-01-30 23:05:00,0.6882,0.68837,0.68803,0.68825,374000001.0
2007-01-30 23:10:00,0.68817,0.6883,0.68805,0.6881,359700000.0
2007-01-30 23:15:00,0.68812,0.68844,0.68812,0.68812,373800001.0
2007-01-30 23:20:00,0.68815,0.6882,0.6876,0.68781,287200001.0
2007-01-30 23:25:00,0.68769,0.68776,0.68751,0.6877,467399998.0
2007-01-30 23:30:00,0.68765,0.68792,0.68765,0.6878,387000006.0
2007-01-30 23:35:00,0.68785,0.6879,0.68759,0.68778,398000002.0
2007-01-30 23:40:00,0.68778,0.68779,0.68713,0.68745,462500003.0
2007-01-30 23:45:00,0.68778,0.68822,0.68725,0.6873,343400001.0
2007-01-30 23:50:00,0.68733,0.68741,0.68654,0.68678,423899996.0
2007-01-30 23:55:00,0.68683,0.68789,0.68675,0.6877,414599997.0
2007-01-31 00:00:00,0.68779,0.68786,0.68723,0.68723,399700002.0
2007-01-31 00:05:00,0.68717,0.6874,0.68686,0.6874,382899998.0
2007-01-31 00:10:00,0.68732,0.68748,0.68711,0.68732,389999998.0
2007-01-31 00:15:00,0.68734,0.68748,0.68719,0.68728,313900000.0
2007-01-31 00:20:00,0.68718,0.68733,0.68694,0.68732,419299999.0
2007-01-31 00:25:00,0.68738,0.68744,0.68722,0.6873,480500004.0
2007-01-31 00:30:00,0.68735,0.68753,0.68702,0.68747,399500004.0
2007-01-31 00:35:00,0.6874,0.6879,0.6873,0.6879,560799997.0
2007-01-31 00:40:00,0.68773,0.68793,0.68764,0.68785,337000000.0
2007-01-31 00:45:00,0.68787,0.68802,0.68781,0.68787,408099999.0
2007-01-31 00:50:00,0.68762,0.68773,0.68716,0.68745,482700001.0
2007-01-31 00:55:00,0.6874,0.6874,0.68692,0.68697,360199997.0
2007-01-31 01:00:00,0.68685,0.68685,0.68619,0.68653,322800001.0
2007-01-31 01:05:00,0.68633,0.68656,0.68633,0.68645,472399996.0
2007-01-31 01:10:00,0.68639,0.68697,0.68639,0.68694,442300000.0
2007-01-31 01:15:00,0.68695,0.68753,0.68695,0.68749,540599997.0
2007-01-31 01:20:00,0.68755,0.68773,0.68741,0.68772,445500002.0
2007-01-31 01:25:00,0.68773,0.6881,0.6877,0.68797,382999999.0
2007-01-31 01:30:00,0.68809,0.68845,0.68799,0.68844,414300001.0
2007-01-31 01:35:00,0.68832,0.68855,0.68808,0.68815,472800000.0
2007-01-31 01:40:00,0.68823,0.68823,0.68774,0.68791,388499997.0
2007-01-31 01:45:00,0.6876,0.68808,0.6876,0.68786,483899998.0
2007-01-31 01:50:00,0.68788,0.68794,0.68731,0.68748,385299998.0
2007-01-31 01:55:00,0.68742,0.68742,0.6869,0.6869,384399997.0
2007-01-31 02:00:00,0.687,0.68707,0.68648,0.68655,527200004.0
2007-01-31 02:05:00,0.68654,0.6871,0.68654,0.687,338500000.0
2007-01-31 02:10:00,0.68708,0.68714,0.6869,0.68707,348099999.0
2007-01-31 02:15:00,0.68703,0.68716,0.68695,0.68712,381900000.0
2007-01-31 02:20:00,0.68721,0.68723,0.68698,0.68711,454099998.0
2007-01-31 02:25:00,0.68719,0.68733,0.68697,0.68705,380099998.0
2007-01-31 02:30:00,0.68712,0.68726,0.68701,0.68717,471900002.0
2007-01-31 02:35:00,0.68714,0.68726,0.68681,0.68701,446799994.0
2007-01-31 02:40:00,0.68699,0.6872,0.6869,0.68706,277500001.0
2007-01-31 02:45:00,0.68725,0.68739,0.6869,0.68717,398599995.0
2007-01-31 02:50:00,0.68722,0.68722,0.68701,0.68715,347100000.0
2007-01-31 02:55:00,0.68712,0.68712,0.68651,0.68678,411100004.0
2007-01-31 03:00:00,0.68681,0.68734,0.68681,0.68726,477099999.0
2007-01-31 03:05:00,0.68725,0.68748,0.68716,0.68742,531300000.0
2007-01-31 03:10:00,0.68738,0.68743,0.68709,0.68719,401299998.0
2007-01-31 03:15:00,0.68718,0.68763,0.68715,0.68748,404799997.0
2007-01-31 03:20:00,0.68749,0.68755,0.68739,0.68755,398599996.0
2007-01-31 03:25:00,0.68757,0.68765,0.68732,0.68753,365900003.0
2007-01-31 03:30:00,0.68753,0.68764,0.68735,0.68743,417699997.0
2007-01-31 03:35:00,0.68753,0.68753,0.68734,0.68748,391300000.0
2007-01-31 03:40:00,0.6874,0.68755,0.68704,0.6875,427600002.0
2007-01-31 03:45:00,0.6876,0.6876,0.68721,0.6875,483700003.0
2007-01-31 03:50:00,0.68742,0.6878,0.68742,0.6878,410500002.0
2007-01-31 03:55:00,0.6877,0.68797,0.68759,0.68787,448600000.0
2007-01-31 04:00:00,0.68778,0.68816,0.68765,0.68816,275600001.0
2007-01-31 04:05:00,0.68813,0.68823,0.68784,0.68812,523499996.0
2007-01-31 04:10:00,0.68802,0.68816,0.68798,0.688,371199997.0
2007-01-31 04:15:00,0.6881,0.6882,0.68785,0.68795,450399999.0
2007-01-31 04:20:00,0.68791,0.68797,0.68765,0.68766,544600005.0
2007-01-31 04:25:00,0.68787,0.68788,0.6876,0.68772,299899998.0
2007-01-31 04:30:00,0.68768,0.6878,0.68737,0.68755,468200000.0
2007-01-31 04:35:00,0.68745,0.68776,0.68739,0.68773,410899997.0
2007-01-31 04:40:00,0.68768,0.68778,0.68753,0.68773,329299999.0
2007-01-31 04:45:00,0.68774,0.6879,0.6876,0.6878,454999997.0
2007-01-31 04:50:00,0.68785,0.68787,0.68758,0.68771,221700000.0
2007-01-31 04:55:00,0.68779,0.68805,0.68759,0.68795,495299997.0
2007-01-31 05:00:00,0.68792,0.68803,0.68765,0.68791,350099999.0
2007-01-31 05:05:00,0.68793,0.68805,0.68784,0.68798,327400000.0
2007-01-31 05:10:00,0.68794,0.68809,0.68783,0.68789,412799998.0
2007-01-31 05:15:00,0.68783,0.6881,0.68779,0.6881,285000000.0
2007-01-31 05:20:00,0.688,0.68805,0.68784,0.68793,256799999.0
2007-01-31 05:25:00,0.68783,0.68803,0.68753,0.68785,523999997.0
2007-01-31 05:30:00,0.68792,0.68792,0.68771,0.6878,377799997.0
2007-01-31 05:35:00,0.68785,0.68794,0.68758,0.68794,369600002.0
2007-01-31 05:40:00,0.68798,0.68808,0.68781,0.688,366300001.0
2007-01-31 05:45:00,0.6879,0.68804,0.68769,0.68797,383899998.0
2007-01-31 05:50:00,0.68794,0.68828,0.68794,0.6881,359700002.0
2007-01-31 05:55:00,0.68809,0.68828,0.688,0.68824,363999997.0
2007-01-31 06:00:00,0.68806,0.68822,0.68802,0.68808,348900002.0
2007-01-31 06:05:00,0.68817,0.68824,0.68807,0.68824,534300001.0
2007-01-31 06:10:00,0.68823,0.68834,0.68815,0.6882,247499998.0
2007-01-31 06:15:00,0.6882,0.68827,0.688,0.68827,392599997.0
2007-01-31 06:20:00,0.68792,0.6883,0.68775,0.68816,300800001.0
2007-01-31 06:25:00,0.68817,0.68832,0.68815,0.68832,421200000.0
2007-01-31 06:30:00,0.68829,0.6884,0.68814,0.6882,476900004.0
2007-01-31 06:35:00,0.68815,0.68827,0.68809,0.68817,335899998.0
2007-01-31 06:40:00,0.68811,0.68834,0.68811,0.68825,518000001.0
2007-01-31 06:45:00,0.68823,0.68848,0.68815,0.6884,409399999.0
2007-01-31 06:50:00,0.68841,0.68847,0.68805,0.68818,394300000.0
2007-01-31 06:55:00,0.68819,0.68834,0.68809,0.68833,509200000.0
2007-01-31 07:00:00,0.68825,0.68846,0.68799,0.68818,398699996.0
2007-01-31 07:05:00,0.68812,0.68826,0.68795,0.68823,444500001.0
2007-01-31 07:10:00,0.68821,0.68834,0.68776,0.68834,341200000.0
2007-01-31 07:15:00,0.68831,0.68832,0.68812,0.68829,472900004.0
2007-01-31 07:20:00,0.68835,0.68838,0.68809,0.68831,232000001.0
2007-01-31 07:25:00,0.68827,0.68834,0.68804,0.68823,504099999.0
2007-01-31 07:30:00,0.6882,0.68832,0.6879,0.68818,435800003.0
2007-01-31 07:35:00,0.68805,0.68825,0.68805,0.68818,351799999.0
2007-01-31 07:40:00,0.68815,0.6883,0.68795,0.6881,400399996.0
2007-01-31 07:45:00,0.6881,0.68815,0.68775,0.68788,368099991.0
2007-01-31 07:50:00,0.68779,0.68805,0.68761,0.68798,477299996.0
2007-01-31 07:55:00,0.68798,0.68815,0.68791,0.68805,421300000.0
2007-01-31 08:00:00,0.68788,0.6881,0.68785,0.68803,462200000.0
2007-01-31 08:05:00,0.68815,0.6883,0.68803,0.68813,500700000.0
2007-01-31 08:10:00,0.68823,0.68831,0.68801,0.68812,324100002.0
2007-01-31 08:15:00,0.68813,0.68825,0.68797,0.68815,296800001.0
2007-01-31 08:20:00,0.68823,0.68843,0.68807,0.6883,422900000.0
2007-01-31 08:25:00,0.68815,0.68823,0.68799,0.68813,257299998.0
2007-01-31 08:30:00,0.68823,0.68824,0.68785,0.68824,373899997.0
2007-01-31 08:35:00,0.68812,0.68828,0.68803,0.68827,302699999.0
2007-01-31 08:40:00,0.68835,0.68837,0.68814,0.68823,235099999.0
2007-01-31 08:45:00,0.68833,0.68839,0.68802,0.68802,356999995.0
2007-01-31 08:50:00,0.68798,0.68808,0.68731,0.68737,476500000.0
2007-01-31 08:55:00,0.6874,0.6874,0.68687,0.68702,339099996.0
2007-01-31 09:00:00,0.68706,0.68722,0.68634,0.68643,406999998.0
2007-01-31 09:05:00,0.68638,0.68652,0.68525,0.68525,454599997.0
2007-01-31 09:10:00,0.68524,0.68568,0.68513,0.68536,576399999.0
2007-01-31 09:15:00,0.68541,0.68551,0.68459,0.68486,627099995.0
2007-01-31 09:20:00,0.68491,0.68561,0.68491,0.68561,395300001.0
2007-01-31 09:25:00,0.68554,0.68555,0.68515,0.68524,351900001.0
2007-01-31 09:30:00,0.68522,0.68534,0.68478,0.68507,431000001.0
2007-01-31 09:35:00,0.68504,0.68509,0.68471,0.68488,522099997.0
2007-01-31 09:40:00,0.6851,0.68549,0.6851,0.68522,411300002.0
2007-01-31 09:45:00,0.68522,0.68522,0.68475,0.68493,377900001.0
2007-01-31 09:50:00,0.68483,0.68519,0.68472,0.68514,411199998.0
2007-01-31 09:55:00,0.68505,0.68541,0.68505,0.68532,478499998.0
2007-01-31 10:00:00,0.68523,0.68526,0.6846,0.68479,432699999.0
2007-01-31 10:05:00,0.68471,0.68495,0.68445,0.6848,465899994.0
2007-01-31 10:10:00,0.68475,0.68488,0.68467,0.68472,330099998.0
2007-01-31 10:15:00,0.68478,0.68491,0.68439,0.68439,424400000.0
2007-01-31 10:20:00,0.6845,0.68451,0.6841,0.68431,412299998.0
2007-01-31 10:25:00,0.68431,0.68502,0.68412,0.6849,462800000.0
2007-01-31 10:30:00,0.68502,0.68502,0.68474,0.68478,359500001.0
2007-01-31 10:35:00,0.68479,0.68494,0.68461,0.6847,389099997.0
2007-01-31 10:40:00,0.68476,0.68509,0.68457,0.685,499300001.0
2007-01-31 10:45:00,0.68494,0.68525,0.68485,0.68522,553399995.0
2007-01-31 10:50:00,0.68538,0.68539,0.68482,0.68508,299099999.0
2007-01-31 10:55:00,0.68503,0.68521,0.68489,0.68507,451199997.0
2007-01-31 11:00:00,0.68505,0.68519,0.68463,0.68493,548099997.0
2007-01-31 11:05:00,0.68505,0.68588,0.68486,0.6858,421999998.0
2007-01-31 11:10:00,0.68571,0.68573,0.68497,0.68517,553300000.0
2007-01-31 11:15:00,0.6853,0.68593,0.68501,0.6857,504000000.0
2007-01-31 11:20:00,0.68564,0.68585,0.6855,0.68561,469699999.0
2007-01-31 11:25:00,0.68557,0.68557,0.68523,0.68533,451100000.0
2007-01-31 11:30:00,0.68542,0.68562,0.68502,0.68502,408199998.0
2007-01-31 11:35:00,0.685,0.68514,0.68464,0.68509,387799996.0
2007-01-31 11:40:00,0.68485,0.68518,0.68463,0.68474,492699998.0
2007-01-31 11:45:00,0.68462,0.68469,0.68402,0.68431,497600000.0
2007-01-31 11:50:00,0.68438,0.68477,0.68416,0.68467,443799998.0
2007-01-31 11:55:00,0.68472,0.68472,0.68293,0.683,372899997.0
2007-01-31 12:00:00,0.68294,0.68299,0.68245,0.68295,469500002.0
2007-01-31 12:05:00,0.68301,0.68313,0.68285,0.68313,430599997.0
2007-01-31 12:10:00,0.68308,0.6835,0.68305,0.68336,401200002.0
2007-01-31 12:15:00,0.68339,0.68348,0.6832,0.6832,409099998.0
2007-01-31 12:20:00,0.68324,0.68335,0.683,0.68319,396600001.0
2007-01-31 12:25:00,0.68322,0.68343,0.68312,0.68325,351099998.0
2007-01-31 12:30:00,0.68316,0.68336,0.68307,0.68327,507100001.0
2007-01-31 12:35:00,0.68332,0.68362,0.68309,0.68339,520699996.0
2007-01-31 12:40:00,0.68328,0.68363,0.68308,0.68354,446900001.0
2007-01-31 12:45:00,0.68361,0.68383,0.68358,0.68375,291699997.0
2007-01-31 12:50:00,0.68371,0.68429,0.68368,0.68398,423500004.0
2007-01-31 12:55:00,0.68389,0.6842,0.68386,0.684,416299999.0
2007-01-31 13:00:00,0.684,0.68441,0.68393,0.68437,537199999.0
2007-01-31 13:05:00,0.68435,0.68481,0.68435,0.68469,450199998.0
2007-01-31 13:10:00,0.68483,0.68521,0.68461,0.68465,451100002.0
2007-01-31 13:15:00,0.68473,0.68495,0.6845,0.6849,315499996.0
2007-01-31 13:20:00,0.6848,0.68488,0.68427,0.68427,393699997.0
2007-01-31 13:25:00,0.68433,0.68436,0.68375,0.68378,569300000.0
2007-01-31 13:30:00,0.68369,0.68389,0.68343,0.68348,532399999.0
2007-01-31 13:35:00,0.68353,0.68356,0.68328,0.68331,468100003.0
2007-01-31 13:40:00,0.68327,0.68327,0.68243,0.68243,463800001.0
2007-01-31 13:45:00,0.68241,0.68241,0.68183,0.68198,473199996.0
2007-01-31 13:50:00,0.68209,0.6822,0.6818,0.68188,371000001.0
2007-01-31 13:55:00,0.6818,0.68201,0.68165,0.68168,397999997.0
2007-01-31 14:00:00,0.68167,0.68175,0.68083,0.68102,501900000.0
2007-01-31 14:05:00,0.68103,0.682,0.68101,0.68193,540200002.0
2007-01-31 14:10:00,0.68201,0.68272,0.68179,0.68251,559400002.0
2007-01-31 14:15:00,0.68239,0.68286,0.68233,0.68283,430399999.0
2007-01-31 14:20:00,0.68289,0.68343,0.68289,0.68311,402699998.0
2007-01-31 14:25:00,0.68309,0.68316,0.68288,0.68295,456900003.0
2007-01-31 14:30:00,0.683,0.68303,0.68268,0.68293,427699995.0
2007-01-31 14:35:00,0.6829,0.68319,0.68277,0.68319,354199999.0
2007-01-31 14:40:00,0.68327,0.68327,0.68265,0.68288,443099997.0
2007-01-31 14:45:00,0.68287,0.68287,0.68249,0.68252,508800002.0
2007-01-31 14:50:00,0.68258,0.68277,0.68242,0.68263,430500004.0
2007-01-31 14:55:00,0.68249,0.68273,0.68245,0.6825,377299995.0
2007-01-31 15:00:00,0.6825,0.68263,0.6824,0.68257,517100002.0
2007-01-31 15:05:00,0.68259,0.68262,0.68235,0.6825,455899998.0
2007-01-31 15:10:00,0.68255,0.68263,0.68246,0.68258,431299999.0
2007-01-31 15:15:00,0.68248,0.68279,0.68231,0.6825,553899994.0
2007-01-31 15:20:00,0.68258,0.68276,0.68242,0.68259,506099999.0
2007-01-31 15:25:00,0.68256,0.68289,0.68233,0.68258,539299999.0
2007-01-31 15:30:00,0.68235,0.68324,0.68213,0.68252,358800002.0
2007-01-31 15:35:00,0.68277,0.6829,0.68209,0.68223,545300000.0
2007-01-31 15:40:00,0.68221,0.68229,0.68193,0.68202,455199993.0
2007-01-31 15:45:00,0.68196,0.68224,0.68196,0.68207,376700000.0
2007-01-31 15:50:00,0.6818,0.68194,0.68153,0.68194,382100000.0
2007-01-31 15:55:00,0.68191,0.682,0.68145,0.68199,473200000.0
2007-01-31 16:00:00,0.68193,0.68213,0.68185,0.68213,289999999.0
2007-01-31 16:05:00,0.6821,0.68236,0.68163,0.68167,486399995.0
2007-01-31 16:10:00,0.68157,0.68175,0.68136,0.68145,405600001.0
2007-01-31 16:15:00,0.68138,0.68168,0.68131,0.68153,626200001.0
2007-01-31 16:20:00,0.68154,0.68205,0.68154,0.68204,418899996.0
2007-01-31 16:25:00,0.68198,0.68322,0.68194,0.68304,426900001.0
2007-01-31 16:30:00,0.68302,0.6831,0.6827,0.6828,428700001.0
2007-01-31 16:35:00,0.68277,0.68346,0.68264,0.68327,386100002.0
2007-01-31 16:40:00,0.68336,0.6839,0.68312,0.68389,423600005.0
2007-01-31 16:45:00,0.68397,0.68397,0.68333,0.68357,637100000.0
2007-01-31 16:50:00,0.68349,0.68349,0.68293,0.68308,421199996.0
2007-01-31 16:55:00,0.68306,0.68339,0.68293,0.68312,566799999.0
2007-01-31 17:00:00,0.6831,0.68324,0.68261,0.68323,377500001.0
2007-01-31 17:05:00,0.68326,0.68377,0.68305,0.68377,518399999.0
2007-01-31 17:10:00,0.6837,0.68394,0.68359,0.68393,466399998.0
2007-01-31 17:15:00,0.68404,0.68505,0.68404,0.68484,375000001.0
2007-01-31 17:20:00,0.68498,0.6853,0.68482,0.68491,490699994.0
2007-01-31 17:25:00,0.68498,0.68539,0.68492,0.68539,428299999.0
2007-01-31 17:30:00,0.68547,0.68557,0.68502,0.68524,515099996.0
2007-01-31 17:35:00,0.68517,0.68553,0.68517,0.68553,253700000.0
2007-01-31 17:40:00,0.68557,0.68694,0.68557,0.68685,433299996.0
2007-01-31 17:45:00,0.68701,0.68704,0.68607,0.68613,390299996.0
2007-01-31 17:50:00,0.6861,0.68663,0.6861,0.68625,359099998.0
2007-01-31 17:55:00,0.68623,0.6869,0.6861,0.68686,500199998.0
2007-01-31 18:00:00,0.68689,0.68689,0.68593,0.68602,802999995.0
2007-01-31 18:05:00,0.68603,0.68675,0.68579,0.68675,940799999.0
2007-01-31 18:10:00,0.68685,0.68685,0.68597,0.68625,498800001.0
2007-01-31 18:15:00,0.68617,0.68632,0.68573,0.68574,1201599998.0
2007-01-31 18:20:00,0.68574,0.68588,0.6855,0.6855,961599989.0
2007-01-31 18:25:00,0.68545,0.68557,0.68527,0.68535,1061000003.0
2007-01-31 18:30:00,0.68533,0.68582,0.68531,0.68571,741699998.0
2007-01-31 18:35:00,0.6857,0.68575,0.68544,0.6857,874300001.0
2007-01-31 18:40:00,0.68569,0.68583,0.68543,0.68553,1396799999.0
2007-01-31 18:45:00,0.68563,0.6857,0.68462,0.68462,1171500001.0
2007-01-31 18:50:00,0.68452,0.68529,0.68438,0.68522,440999997.0
2007-01-31 18:55:00,0.68533,0.68539,0.68475,0.68491,720000004.0
2007-01-31 19:00:00,0.68495,0.68504,0.68466,0.68468,578300002.0
2007-01-31 19:05:00,0.68471,0.68486,0.6841,0.68438,782099999.0
2007-01-31 19:10:00,0.68443,0.68477,0.68403,0.6846,397900001.0
2007-01-31 19:15:00,0.6846,0.68541,0.6846,0.68541,393799999.0
2007-01-31 19:20:00,0.68539,0.68548,0.68517,0.68542,616899995.0
2007-01-31 19:25:00,0.68538,0.68552,0.6851,0.68514,481900001.0
2007-01-31 19:30:00,0.68515,0.68548,0.6851,0.68533,487500001.0
2007-01-31 19:35:00,0.68534,0.68548,0.68523,0.68535,723200001.0
2007-01-31 19:40:00,0.68546,0.68565,0.68524,0.68536,423400004.0
2007-01-31 19:45:00,0.68542,0.68576,0.68525,0.68544,470800003.0
2007-01-31 19:50:00,0.68557,0.68595,0.68557,0.68572,697399998.0
2007-01-31 19:55:00,0.68573,0.68606,0.68558,0.68558,1048199995.0
2007-01-31 20:00:00,0.68564,0.68564,0.6852,0.68529,759000002.0
2007-01-31 20:05:00,0.68526,0.6853,0.68422,0.68465,719200000.0
2007-01-31 20:10:00,0.68463,0.68468,0.68408,0.6845,528699997.0
2007-01-31 20:15:00,0.68439,0.68452,0.68411,0.68437,910400000.0
2007-01-31 20:20:00,0.68452,0.68496,0.68442,0.68468,568900000.0
2007-01-31 20:25:00,0.68468,0.6848,0.68447,0.68458,608500000.0
2007-01-31 20:30:00,0.68446,0.68488,0.68446,0.68477,840800000.0
2007-01-31 20:35:00,0.68465,0.68473,0.68436,0.68473,703000002.0
2007-01-31 20:40:00,0.68469,0.68474,0.68449,0.68473,617199998.0
2007-01-31 20:45:00,0.6847,0.68475,0.68434,0.68466,445900001.0
2007-01-31 20:50:00,0.6847,0.6848,0.68453,0.68471,739099995.0
2007-01-31 20:55:00,0.68464,0.68482,0.68448,0.6846,701100003.0
2007-01-31 21:00:00,0.6846,0.68481,0.68441,0.6847,580899998.0
2007-01-31 21:05:00,0.68478,0.68517,0.68442,0.68514,648200001.0
2007-01-31 21:10:00,0.68511,0.68528,0.68501,0.68518,424599999.0
2007-01-31 21:15:00,0.68524,0.68786,0.68524,0.6872,768099999.0
2007-01-31 21:20:00,0.68704,0.6873,0.6862,0.68636,548099998.0
2007-01-31 21:25:00,0.68641,0.68699,0.68636,0.68659,634399998.0
2007-01-31 21:30:00,0.68649,0.68672,0.68634,0.68652,532200000.0
2007-01-31 21:35:00,0.68658,0.6869,0.68641,0.68679,677400004.0
2007-01-31 21:40:00,0.68685,0.68711,0.68666,0.68688,528700002.0
2007-01-31 21:45:00,0.687,0.68817,0.68692,0.68793,512300003.0
2007-01-31 21:50:00,0.68799,0.68847,0.68783,0.68847,411900001.0
2007-01-31 21:55:00,0.68846,0.68861,0.68835,0.68837,448300000.0
2007-01-31 22:00:00,0.68833,0.68833,0.68752,0.68755,391099999.0
2007-01-31 22:05:00,0.68753,0.6877,0.68738,0.68762,573299999.0
2007-01-31 22:10:00,0.6876,0.68769,0.68749,0.68762,474300000.0
2007-01-31 22:15:00,0.68758,0.6879,0.68737,0.6878,514099998.0
2007-01-31 22:20:00,0.68782,0.68805,0.68775,0.68805,499299999.0
2007-01-31 22:25:00,0.68793,0.68812,0.68759,0.6878,385799997.0
2007-01-31 22:30:00,0.68785,0.68795,0.68758,0.68784,406099999.0
2007-01-31 22:35:00,0.68791,0.68797,0.68767,0.68791,413000005.0
2007-01-31 22:40:00,0.68786,0.68797,0.6877,0.68779,717900000.0
2007-01-31 22:45:00,0.68792,0.68836,0.68781,0.68836,590199997.0
2007-01-31 22:50:00,0.68852,0.68889,0.68822,0.68833,723000000.0
2007-01-31 22:55:00,0.68839,0.68865,0.68819,0.68819,591700000.0
2007-01-31 23:00:00,0.68825,0.68889,0.68825,0.68889,511400001.0
2007-01-31 23:05:00,0.68888,0.68937,0.68878,0.68928,380499999.0
2007-01-31 23:10:00,0.68918,0.68957,0.68917,0.68934,484899999.0
2007-01-31 23:15:00,0.68933,0.68937,0.68854,0.68907,353000004.0
2007-01-31 23:20:00,0.68927,0.68936,0.6885,0.68927,348699999.0
2007-01-31 23:25:00,0.68945,0.69045,0.68945,0.69045,501799997.0
2007-01-31 23:30:00,0.6904,0.69048,0.68996,0.69011,444500001.0
2007-01-31 23:35:00,0.69003,0.69032,0.68995,0.6902,506600000.0
2007-01-31 23:40:00,0.69022,0.69036,0.6901,0.69018,268000000.0
2007-01-31 23:45:00,0.69033,0.69034,0.6901,0.69018,387699999.0
2007-01-31 23:50:00,0.69013,0.69072,0.69007,0.69072,339900003.0
2007-01-31 23:55:00,0.6908,0.69086,0.69049,0.69054,379399999.0
2007-02-01 00:00:00,0.69073,0.69091,0.69065,0.69077,327799998.0
2007-02-01 00:05:00,0.69083,0.69083,0.69046,0.69057,278300000.0
2007-02-01 00:10:00,0.69036,0.69052,0.69009,0.69027,547800000.0
2007-02-01 00:15:00,0.69027,0.69033,0.69008,0.69029,355000002.0
2007-02-01 00:20:00,0.6902,0.69035,0.69015,0.69026,323299999.0
2007-02-01 00:25:00,0.69025,0.69043,0.69008,0.69037,393899999.0
2007-02-01 00:30:00,0.69048,0.69048,0.6899,0.69005,439099999.0
2007-02-01 00:35:00,0.69011,0.69032,0.68966,0.68985,427899999.0
2007-02-01 00:40:00,0.68982,0.69003,0.68974,0.68974,335499998.0
2007-02-01 00:45:00,0.68978,0.68997,0.68976,0.68992,249700001.0
2007-02-01 00:50:00,0.68992,0.68992,0.68936,0.68948,339099999.0
2007-02-01 00:55:00,0.68944,0.68945,0.68922,0.68938,522400000.0
2007-02-01 01:00:00,0.68936,0.68957,0.68924,0.68955,294100000.0
2007-02-01 01:05:00,0.68947,0.69012,0.6894,0.69004,307000000.0
2007-02-01 01:10:00,0.68998,0.69025,0.68998,0.69,406999999.0
2007-02-01 01:15:00,0.69005,0.6904,0.68995,0.69035,259200000.0
2007-02-01 01:20:00,0.69022,0.69035,0.68999,0.69017,337600001.0
2007-02-01 01:25:00,0.69008,0.69021,0.6898,0.69007,404300000.0
2007-02-01 01:30:00,0.6901,0.69015,0.68973,0.6899,348400002.0
2007-02-01 01:35:00,0.68995,0.68995,0.68942,0.68958,514799999.0
2007-02-01 01:40:00,0.6897,0.68971,0.68936,0.68956,326999999.0
2007-02-01 01:45:00,0.6896,0.68992,0.68951,0.68992,445400002.0
2007-02-01 01:50:00,0.68999,0.68999,0.68911,0.68918,498500008.0
2007-02-01 01:55:00,0.68917,0.68926,0.68886,0.68897,392900002.0
2007-02-01 02:00:00,0.689,0.68913,0.6889,0.68913,344599998.0
2007-02-01 02:05:00,0.68918,0.68918,0.68885,0.68904,339300000.0
2007-02-01 02:10:00,0.68908,0.68913,0.68866,0.6889,438600001.0
2007-02-01 02:15:00,0.68882,0.68899,0.68861,0.68861,533199994.0
2007-02-01 02:20:00,0.68871,0.68871,0.68822,0.6883,559999999.0
2007-02-01 02:25:00,0.68837,0.68842,0.68809,0.6884,379899995.0
2007-02-01 02:30:00,0.6885,0.68866,0.6881,0.68825,383900000.0
2007-02-01 02:35:00,0.68827,0.68835,0.6881,0.6881,307000001.0
2007-02-01 02:40:00,0.68796,0.68801,0.68757,0.68799,371600004.0
2007-02-01 02:45:00,0.68802,0.68865,0.68801,0.68835,456800001.0
2007-02-01 02:50:00,0.68842,0.68847,0.68812,0.6882,394499999.0
2007-02-01 02:55:00,0.6881,0.68835,0.68797,0.68825,509200003.0
2007-02-01 03:00:00,0.68832,0.68848,0.68819,0.68844,540899997.0
2007-02-01 03:05:00,0.68845,0.68878,0.68843,0.68857,390100002.0
2007-02-01 03:10:00,0.68848,0.68871,0.68837,0.68843,439399999.0
2007-02-01 03:15:00,0.68844,0.68848,0.688,0.68805,434099999.0
2007-02-01 03:20:00,0.68804,0.68805,0.68765,0.68805,279599999.0
2007-02-01 03:25:00,0.68813,0.68829,0.68801,0.68809,357099999.0
2007-02-01 03:30:00,0.68801,0.68801,0.68717,0.68736,369000002.0
2007-02-01 03:35:00,0.68753,0.68756,0.68721,0.68748,504300001.0
2007-02-01 03:40:00,0.68746,0.68798,0.68706,0.6876,361200001.0
2007-02-01 03:45:00,0.68766,0.68767,0.68735,0.68767,318099999.0
2007-02-01 03:50:00,0.6877,0.6877,0.68681,0.68727,337900001.0
2007-02-01 03:55:00,0.68711,0.68731,0.68698,0.68704,479500005.0
2007-02-01 04:00:00,0.68697,0.68726,0.68673,0.68712,505500002.0
2007-02-01 04:05:00,0.6871,0.68728,0.68673,0.68686,582500000.0
2007-02-01 04:10:00,0.68682,0.687,0.68643,0.6865,395099998.0
2007-02-01 04:15:00,0.6866,0.68683,0.6864,0.68683,596600006.0
2007-02-01 04:20:00,0.68663,0.68663,0.68632,0.68634,498600000.0
2007-02-01 04:25:00,0.68629,0.6864,0.68589,0.686,370099998.0
2007-02-01 04:30:00,0.68602,0.68636,0.68594,0.6862,479899997.0
2007-02-01 04:35:00,0.68623,0.68665,0.68615,0.68657,479600000.0
2007-02-01 04:40:00,0.6866,0.68672,0.68642,0.68645,405900001.0
2007-02-01 04:45:00,0.68655,0.68713,0.68655,0.68713,457500003.0
2007-02-01 04:50:00,0.68723,0.68732,0.68671,0.6869,425400001.0
2007-02-01 04:55:00,0.68691,0.68694,0.68636,0.68677,574599996.0
2007-02-01 05:00:00,0.68675,0.68723,0.68664,0.68703,401999997.0
2007-02-01 05:05:00,0.68704,0.68716,0.6868,0.6869,366700000.0
2007-02-01 05:10:00,0.68688,0.68708,0.6867,0.68672,448399995.0
2007-02-01 05:15:00,0.68661,0.68683,0.68646,0.68683,355300001.0
2007-02-01 05:20:00,0.68668,0.68696,0.68654,0.6868,371499995.0
2007-02-01 05:25:00,0.68669,0.68732,0.68669,0.68732,377599998.0
2007-02-01 05:30:00,0.68729,0.68729,0.68667,0.68689,395799996.0
2007-02-01 05:35:00,0.68688,0.68705,0.68665,0.687,482900000.0
2007-02-01 05:40:00,0.68705,0.68727,0.68691,0.68712,449799997.0
2007-02-01 05:45:00,0.68707,0.68735,0.68701,0.68735,389399998.0
2007-02-01 05:50:00,0.68726,0.6874,0.68703,0.68725,364699999.0
2007-02-01 05:55:00,0.68727,0.68736,0.68704,0.68736,441000000.0
2007-02-01 06:00:00,0.68719,0.68742,0.68708,0.68735,402299994.0
2007-02-01 06:05:00,0.68745,0.68773,0.68735,0.68773,508299996.0
2007-02-01 06:10:00,0.68771,0.68802,0.68758,0.68802,434300000.0
2007-02-01 06:15:00,0.68808,0.68808,0.68759,0.6878,504100002.0
2007-02-01 06:20:00,0.68793,0.688,0.68764,0.6879,401100001.0
2007-02-01 06:25:00,0.68788,0.68812,0.68742,0.68747,353099998.0
2007-02-01 06:30:00,0.68739,0.68752,0.68708,0.68715,523599998.0
2007-02-01 06:35:00,0.68713,0.68738,0.68708,0.68731,363899994.0
2007-02-01 06:40:00,0.68723,0.6874,0.68707,0.68722,423399995.0
2007-02-01 06:45:00,0.6872,0.68747,0.68715,0.68746,483700000.0
2007-02-01 06:50:00,0.68743,0.68753,0.68726,0.6875,374599998.0
2007-02-01 06:55:00,0.68746,0.68772,0.68725,0.68738,469500001.0
2007-02-01 07:00:00,0.68755,0.68762,0.68726,0.68737,391900006.0
2007-02-01 07:05:00,0.68732,0.68754,0.68727,0.68749,439499997.0
2007-02-01 07:10:00,0.6875,0.6875,0.68694,0.68743,390700004.0
2007-02-01 07:15:00,0.68747,0.68765,0.6873,0.68752,299300002.0
2007-02-01 07:20:00,0.68755,0.68767,0.68746,0.68746,274500000.0
2007-02-01 07:25:00,0.6876,0.68765,0.68698,0.68749,527800000.0
2007-02-01 07:30:00,0.68755,0.68755,0.68697,0.68732,536199998.0
2007-02-01 07:35:00,0.68726,0.68744,0.68714,0.68723,434199997.0
2007-02-01 07:40:00,0.6871,0.68731,0.68701,0.68713,519700001.0
2007-02-01 07:45:00,0.68709,0.68755,0.68704,0.68738,583500000.0
2007-02-01 07:50:00,0.68734,0.68753,0.68715,0.68717,477199998.0
2007-02-01 07:55:00,0.68728,0.68749,0.68718,0.68748,332600000.0
2007-02-01 08:00:00,0.68723,0.68765,0.68723,0.68745,434200000.0
2007-02-01 08:05:00,0.68745,0.68754,0.68708,0.68723,576899997.0
2007-02-01 08:10:00,0.68729,0.6875,0.68717,0.68733,282199998.0
2007-02-01 08:15:00,0.68731,0.68733,0.68678,0.68687,453900007.0
2007-02-01 08:20:00,0.68688,0.68706,0.68682,0.68702,457899999.0
2007-02-01 08:25:00,0.68697,0.68703,0.68682,0.68687,265199999.0
2007-02-01 08:30:00,0.68678,0.6869,0.6866,0.68676,408400003.0
2007-02-01 08:35:00,0.68671,0.687,0.68671,0.68691,344200001.0
2007-02-01 08:40:00,0.68696,0.68698,0.68654,0.68654,577499998.0
2007-02-01 08:45:00,0.68663,0.68683,0.68647,0.68647,361899995.0
2007-02-01 08:50:00,0.68643,0.68643,0.68573,0.68573,468299997.0
2007-02-01 08:55:00,0.68571,0.68593,0.68558,0.68589,427699999.0
2007-02-01 09:00:00,0.68584,0.68615,0.68584,0.68593,417899997.0
2007-02-01 09:05:00,0.68576,0.68626,0.68566,0.68607,421799998.0
2007-02-01 09:10:00,0.68612,0.68639,0.68597,0.68615,453399999.0
2007-02-01 09:15:00,0.68608,0.68621,0.6859,0.68621,479900005.0
2007-02-01 09:20:00,0.68622,0.68663,0.68617,0.6864,399099998.0
2007-02-01 09:25:00,0.68649,0.6867,0.68638,0.6867,336499996.0
2007-02-01 09:30:00,0.68674,0.68786,0.68667,0.68766,487099998.0
2007-02-01 09:35:00,0.68751,0.68767,0.6871,0.68723,426100002.0
2007-02-01 09:40:00,0.68722,0.68798,0.68718,0.68793,407800000.0
2007-02-01 09:45:00,0.6879,0.68808,0.68771,0.68774,371000002.0
2007-02-01 09:50:00,0.68778,0.68855,0.68778,0.68844,410799998.0
2007-02-01 09:55:00,0.68831,0.68841,0.687,0.68701,311999997.0
2007-02-01 10:00:00,0.68696,0.68699,0.68661,0.68667,511100002.0
2007-02-01 10:05:00,0.68664,0.68713,0.6865,0.68709,575300002.0
2007-02-01 10:10:00,0.68689,0.68709,0.68595,0.68595,429300000.0
2007-02-01 10:15:00,0.68601,0.68604,0.68574,0.68586,512399997.0
2007-02-01 10:20:00,0.68589,0.68614,0.68586,0.68588,388999999.0
2007-02-01 10:25:00,0.68575,0.6861,0.68575,0.68598,474499999.0
2007-02-01 10:30:00,0.68589,0.68654,0.68589,0.6865,428899997.0
2007-02-01 10:35:00,0.6864,0.68676,0.6864,0.68658,441800000.0
2007-02-01 10:40:00,0.68667,0.68667,0.68643,0.68651,460699998.0
2007-02-01 10:45:00,0.68655,0.6866,0.68605,0.68612,454100000.0
2007-02-01 10:50:00,0.68615,0.6864,0.68605,0.6864,399699999.0
2007-02-01 10:55:00,0.68645,0.68657,0.68607,0.68634,432599999.0
2007-02-01 11:00:00,0.68635,0.68659,0.68593,0.68593,448200000.0
2007-02-01 11:05:00,0.68593,0.68607,0.6857,0.68588,384899997.0
2007-02-01 11:10:00,0.68581,0.68601,0.68506,0.68521,444799999.0
2007-02-01 11:15:00,0.68513,0.68558,0.68511,0.68533,537199999.0
2007-02-01 11:20:00,0.68531,0.68548,0.68516,0.68548,493899996.0
2007-02-01 11:25:00,0.68553,0.68592,0.68547,0.68565,399299999.0
2007-02-01 11:30:00,0.68573,0.68607,0.68558,0.68588,457600002.0
2007-02-01 11:35:00,0.68593,0.68593,0.68518,0.68535,565300000.0
2007-02-01 11:40:00,0.68532,0.6854,0.68498,0.68502,416100000.0
2007-02-01 11:45:00,0.68482,0.68515,0.68482,0.68495,396899997.0
2007-02-01 11:50:00,0.68493,0.68586,0.68486,0.68586,580600005.0
2007-02-01 11:55:00,0.6858,0.68594,0.68567,0.68575,529299999.0
2007-02-01 12:00:00,0.68575,0.68576,0.68547,0.68558,540499993.0
2007-02-01 12:05:00,0.6856,0.68642,0.6856,0.68639,526399999.0
2007-02-01 12:10:00,0.68628,0.68677,0.68626,0.68655,424500000.0
2007-02-01 12:15:00,0.68671,0.68678,0.6865,0.6865,345900001.0
2007-02-01 12:20:00,0.68657,0.68666,0.68587,0.68587,479199998.0
2007-02-01 12:25:00,0.68588,0.68613,0.68554,0.6856,434199996.0
2007-02-01 12:30:00,0.68551,0.6857,0.68528,0.68567,497499998.0
2007-02-01 12:35:00,0.68575,0.68586,0.68535,0.68567,466200003.0
2007-02-01 12:40:00,0.68567,0.68589,0.68537,0.68537,558700000.0
2007-02-01 12:45:00,0.68525,0.68559,0.685,0.68543,405199999.0
2007-02-01 12:50:00,0.68538,0.68599,0.68538,0.68572,539899998.0
2007-02-01 12:55:00,0.68567,0.6863,0.68552,0.68621,365999998.0
2007-02-01 13:00:00,0.68618,0.68627,0.68565,0.68597,428000000.0
2007-02-01 13:05:00,0.68597,0.68635,0.68588,0.68603,559300001.0
2007-02-01 13:10:00,0.68608,0.68634,0.68586,0.68617,413499997.0
2007-02-01 13:15:00,0.68622,0.68633,0.68604,0.6863,439199996.0
2007-02-01 13:20:00,0.68622,0.68655,0.68622,0.6863,344499999.0
2007-02-01 13:25:00,0.68638,0.68638,0.68605,0.68613,366700003.0
2007-02-01 13:30:00,0.68607,0.68638,0.68607,0.68622,375700003.0
2007-02-01 13:35:00,0.68628,0.68635,0.68607,0.68621,346799999.0
2007-02-01 13:40:00,0.68619,0.68639,0.68605,0.68632,489100000.0
2007-02-01 13:45:00,0.68631,0.68673,0.68626,0.68646,362400000.0
2007-02-01 13:50:00,0.68651,0.68662,0.68631,0.68641,346400000.0
2007-02-01 13:55:00,0.68638,0.68658,0.68618,0.68635,383099998.0
2007-02-01 14:00:00,0.68634,0.68666,0.68612,0.68666,464000003.0
2007-02-01 14:05:00,0.68661,0.6867,0.68633,0.68645,484299997.0
2007-02-01 14:10:00,0.68655,0.68655,0.68633,0.68649,415600002.0
2007-02-01 14:15:00,0.68651,0.68656,0.68628,0.68636,436599996.0
2007-02-01 14:20:00,0.68631,0.68653,0.68626,0.6864,294199999.0
2007-02-01 14:25:00,0.68636,0.68648,0.68596,0.68596,467300000.0
2007-02-01 14:30:00,0.68597,0.68609,0.68583,0.686,361899996.0
2007-02-01 14:35:00,0.68597,0.68607,0.68541,0.68541,370799999.0
2007-02-01 14:40:00,0.68552,0.68568,0.68503,0.68515,538399996.0
2007-02-01 14:45:00,0.68514,0.68573,0.68504,0.68573,548400003.0
2007-02-01 14:50:00,0.68583,0.68634,0.68563,0.68616,353799998.0
2007-02-01 14:55:00,0.68603,0.68642,0.68592,0.68614,437199999.0
2007-02-01 15:00:00,0.68618,0.68655,0.68618,0.68651,442700002.0
2007-02-01 15:05:00,0.68645,0.68673,0.68629,0.6866,492600000.0
2007-02-01 15:10:00,0.68661,0.68673,0.68639,0.68648,447299999.0
2007-02-01 15:15:00,0.68646,0.68658,0.68625,0.68642,426400002.0
2007-02-01 15:20:00,0.6864,0.6864,0.68601,0.68624,470199999.0
2007-02-01 15:25:00,0.68628,0.68649,0.68608,0.68627,536200000.0
2007-02-01 15:30:00,0.68625,0.68647,0.68613,0.68633,401200001.0
2007-02-01 15:35:00,0.68633,0.68663,0.68622,0.68663,376099999.0
2007-02-01 15:40:00,0.68665,0.68676,0.68642,0.68653,326600002.0
2007-02-01 15:45:00,0.68639,0.68642,0.68592,0.68629,326800004.0
2007-02-01 15:50:00,0.68618,0.68618,0.68578,0.6858,438799998.0
2007-02-01 15:55:00,0.68575,0.68611,0.68561,0.68585,400899998.0
2007-02-01 16:00:00,0.68573,0.68583,0.68544,0.68578,395500000.0
2007-02-01 16:05:00,0.68583,0.68628,0.68555,0.68628,435899997.0
2007-02-01 16:10:00,0.68628,0.68637,0.68598,0.68629,364800000.0
2007-02-01 16:15:00,0.68627,0.68648,0.68614,0.68635,527899997.0
2007-02-01 16:20:00,0.68637,0.68649,0.68609,0.68628,534999997.0
2007-02-01 16:25:00,0.68626,0.68653,0.68615,0.68618,541099999.0
2007-02-01 16:30:00,0.68615,0.68636,0.6861,0.68619,496199997.0
2007-02-01 16:35:00,0.68619,0.68641,0.68609,0.6863,418700000.0
2007-02-01 16:40:00,0.6863,0.68638,0.68608,0.68619,361199999.0
2007-02-01 16:45:00,0.68634,0.68641,0.68611,0.68633,494799996.0
2007-02-01 16:50:00,0.68631,0.68644,0.68604,0.68615,531899999.0
2007-02-01 16:55:00,0.68615,0.68623,0.68551,0.68553,444000003.0
2007-02-01 17:00:00,0.68565,0.68642,0.68565,0.68603,409400000.0
2007-02-01 17:05:00,0.68589,0.68593,0.68541,0.68561,451500001.0
2007-02-01 17:10:00,0.68549,0.68622,0.68549,0.68602,483199999.0
2007-02-01 17:15:00,0.68595,0.68601,0.68492,0.68492,434300000.0
2007-02-01 17:20:00,0.68502,0.68557,0.68487,0.68554,324899999.0
2007-02-01 17:25:00,0.68548,0.68555,0.68518,0.68533,351600001.0
2007-02-01 17:30:00,0.68533,0.68533,0.68486,0.68486,440500002.0
2007-02-01 17:35:00,0.68471,0.68471,0.68408,0.68419,543300000.0
2007-02-01 17:40:00,0.68382,0.68424,0.68351,0.68419,398900000.0
2007-02-01 17:45:00,0.68418,0.68418,0.68279,0.68281,498299998.0
2007-02-01 17:50:00,0.68292,0.68321,0.68276,0.6829,506100004.0
2007-02-01 17:55:00,0.68293,0.68322,0.68293,0.68302,546100003.0
2007-02-01 18:00:00,0.68306,0.68313,0.68248,0.68273,703199998.0
2007-02-01 18:05:00,0.68275,0.68301,0.68263,0.68287,1045499997.0
2007-02-01 18:10:00,0.68289,0.68293,0.68239,0.68257,477600001.0
2007-02-01 18:15:00,0.68253,0.68257,0.68226,0.68226,1204800003.0
2007-02-01 18:20:00,0.68224,0.68244,0.68194,0.68217,960399999.0
2007-02-01 18:25:00,0.68209,0.68209,0.68147,0.68155,1026300000.0
2007-02-01 18:30:00,0.68151,0.68158,0.68117,0.68124,788299998.0
2007-02-01 18:35:00,0.68133,0.68147,0.68095,0.68107,849499991.0
2007-02-01 18:40:00,0.68116,0.68131,0.68057,0.68058,1473699987.0
2007-02-01 18:45:00,0.68073,0.68105,0.68045,0.68092,1127399995.0
2007-02-01 18:50:00,0.68091,0.68103,0.68039,0.68065,523800000.0
2007-02-01 18:55:00,0.68076,0.68126,0.68074,0.6811,740000000.0
2007-02-01 19:00:00,0.68109,0.68127,0.68095,0.68095,668500000.0
2007-02-01 19:05:00,0.68096,0.68125,0.68096,0.6811,807800002.0
2007-02-01 19:10:00,0.68115,0.68125,0.68106,0.68114,395700002.0
2007-02-01 19:15:00,0.68111,0.6812,0.68088,0.68117,434000002.0
2007-02-01 19:20:00,0.68119,0.68127,0.68079,0.68081,681899998.0
2007-02-01 19:25:00,0.68087,0.68126,0.68087,0.68098,529400004.0
2007-02-01 19:30:00,0.68105,0.68117,0.68076,0.681,549200002.0
2007-02-01 19:35:00,0.681,0.68143,0.68088,0.68139,728299999.0
2007-02-01 19:40:00,0.68112,0.68112,0.68071,0.68082,392699998.0
2007-02-01 19:45:00,0.68082,0.68107,0.68056,0.68056,484000004.0
2007-02-01 19:50:00,0.68079,0.68082,0.67969,0.67969,704000006.0
2007-02-01 19:55:00,0.67954,0.68026,0.67942,0.67985,948499999.0
2007-02-01 20:00:00,0.67987,0.68093,0.67978,0.6809,781500000.0
2007-02-01 20:05:00,0.68105,0.68115,0.68058,0.68084,797100003.0
2007-02-01 20:10:00,0.68085,0.68098,0.68055,0.68098,518199998.0
2007-02-01 20:15:00,0.68071,0.68097,0.6806,0.6808,847700000.0
2007-02-01 20:20:00,0.68087,0.68087,0.68045,0.68075,461799995.0
2007-02-01 20:25:00,0.68078,0.68133,0.68065,0.68125,648599997.0
2007-02-01 20:30:00,0.68115,0.68135,0.68109,0.68118,756299999.0
2007-02-01 20:35:00,0.68125,0.68183,0.68125,0.68147,675099998.0
2007-02-01 20:40:00,0.68143,0.68156,0.68127,0.68151,584999999.0
2007-02-01 20:45:00,0.68149,0.6816,0.68108,0.68108,390999997.0
2007-02-01 20:50:00,0.6812,0.68161,0.68112,0.68161,926399997.0
2007-02-01 20:55:00,0.68153,0.68176,0.68128,0.68158,739200000.0
2007-02-01 21:00:00,0.68158,0.68187,0.68147,0.68175,621500000.0
2007-02-01 21:05:00,0.68186,0.68204,0.68176,0.68203,648499995.0
2007-02-01 21:10:00,0.68199,0.68203,0.68175,0.68191,473199999.0
2007-02-01 21:15:00,0.68192,0.68212,0.68181,0.68198,663499994.0
2007-02-01 21:20:00,0.68207,0.68218,0.68183,0.682,605799999.0
2007-02-01 21:25:00,0.68199,0.68215,0.68186,0.68197,470299999.0
2007-02-01 21:30:00,0.68202,0.68211,0.68173,0.6818,363499999.0
2007-02-01 21:35:00,0.6818,0.68212,0.68167,0.68206,655399998.0
2007-02-01 21:40:00,0.68191,0.68204,0.68165,0.68165,475099998.0
2007-02-01 21:45:00,0.68182,0.68205,0.68178,0.68188,318499998.0
2007-02-01 21:50:00,0.68195,0.68213,0.68183,0.68191,371100000.0
2007-02-01 21:55:00,0.6819,0.68202,0.68175,0.6818,488300002.0
2007-02-01 22:00:00,0.68177,0.68184,0.68153,0.68155,432000001.0
2007-02-01 22:05:00,0.68152,0.68199,0.68152,0.68182,530099994.0
2007-02-01 22:10:00,0.68188,0.682,0.68171,0.68189,549000000.0
2007-02-01 22:15:00,0.68192,0.68199,0.6817,0.6818,394900000.0
2007-02-01 22:20:00,0.68186,0.68202,0.68156,0.68173,567699999.0
2007-02-01 22:25:00,0.68165,0.68194,0.68165,0.6819,482800000.0
2007-02-01 22:30:00,0.68195,0.682,0.68159,0.68185,404700000.0
2007-02-01 22:35:00,0.68192,0.68195,0.68165,0.68195,453500001.0
2007-02-01 22:40:00,0.68188,0.68197,0.68169,0.68182,530200000.0
2007-02-01 22:45:00,0.68193,0.68209,0.68172,0.6818,622200000.0
2007-02-01 22:50:00,0.68185,0.68185,0.68096,0.68103,636300002.0
2007-02-01 22:55:00,0.68108,0.68175,0.68108,0.68144,616500000.0
2007-02-01 23:00:00,0.68142,0.68179,0.68131,0.68168,480799997.0
2007-02-01 23:05:00,0.6817,0.68195,0.68156,0.68193,392500000.0
2007-02-01 23:10:00,0.68192,0.68217,0.68185,0.6821,443100000.0
2007-02-01 23:15:00,0.6821,0.68225,0.68196,0.68212,306000001.0
2007-02-01 23:20:00,0.68213,0.68225,0.68194,0.68225,343899998.0
2007-02-01 23:25:00,0.68225,0.68252,0.6818,0.68188,349699999.0
2007-02-01 23:30:00,0.68185,0.68192,0.68165,0.68178,359899999.0
2007-02-01 23:35:00,0.68182,0.68195,0.6815,0.68176,415799996.0
2007-02-01 23:40:00,0.68179,0.68195,0.68175,0.68182,153099999.0
2007-02-01 23:45:00,0.68185,0.6819,0.68161,0.68181,243199999.0
2007-02-01 23:50:00,0.68178,0.68201,0.68174,0.68196,421199996.0
2007-02-01 23:55:00,0.68193,0.68201,0.6817,0.68175,445800003.0
2007-02-02 00:00:00,0.68188,0.682,0.6818,0.68188,338500001.0
2007-02-02 00:05:00,0.68195,0.68202,0.68175,0.68193,362099999.0
2007-02-02 00:10:00,0.68183,0.68199,0.68155,0.68175,374700002.0
2007-02-02 00:15:00,0.68169,0.68188,0.68158,0.68183,378999998.0
2007-02-02 00:20:00,0.68183,0.68207,0.68183,0.68205,219300001.0
2007-02-02 00:25:00,0.68202,0.68204,0.68177,0.682,389099997.0
2007-02-02 00:30:00,0.6821,0.6821,0.68175,0.68202,444000001.0
2007-02-02 00:35:00,0.68198,0.68214,0.68174,0.68206,488500000.0
2007-02-02 00:40:00,0.68209,0.68215,0.6819,0.68195,349000003.0
2007-02-02 00:45:00,0.68203,0.68221,0.68196,0.6821,357599998.0
2007-02-02 00:50:00,0.68198,0.68222,0.68186,0.68208,472900000.0
2007-02-02 00:55:00,0.68207,0.68213,0.68183,0.68192,362499998.0
2007-02-02 01:00:00,0.68212,0.68231,0.682,0.68231,312300000.0
2007-02-02 01:05:00,0.68211,0.68224,0.68184,0.68217,301299994.0
2007-02-02 01:10:00,0.68209,0.68251,0.68209,0.68235,373700000.0
2007-02-02 01:15:00,0.68249,0.68287,0.68249,0.68278,456099998.0
2007-02-02 01:20:00,0.68274,0.68283,0.68252,0.68271,382399997.0
2007-02-02 01:25:00,0.68271,0.68279,0.68231,0.68237,473199999.0
2007-02-02 01:30:00,0.68263,0.68277,0.68242,0.68248,313600002.0
2007-02-02 01:35:00,0.68238,0.68259,0.68215,0.68226,377700000.0
2007-02-02 01:40:00,0.68248,0.68248,0.68212,0.68231,399700000.0
2007-02-02 01:45:00,0.68229,0.68241,0.68215,0.68232,520200003.0
2007-02-02 01:50:00,0.68238,0.68245,0.68221,0.68245,338500002.0
2007-02-02 01:55:00,0.68241,0.68241,0.68206,0.68227,532400000.0
2007-02-02 02:00:00,0.6823,0.6823,0.68173,0.68213,412000001.0
2007-02-02 02:05:00,0.68202,0.6823,0.68193,0.6822,455400003.0
2007-02-02 02:10:00,0.68225,0.68227,0.68192,0.68219,413900000.0
2007-02-02 02:15:00,0.68215,0.68231,0.6821,0.6821,252199999.0
2007-02-02 02:20:00,0.68224,0.68232,0.68176,0.68181,545900002.0
2007-02-02 02:25:00,0.68185,0.68199,0.6817,0.68175,344500000.0
2007-02-02 02:30:00,0.68187,0.6822,0.68179,0.68214,483300001.0
2007-02-02 02:35:00,0.68214,0.68239,0.68201,0.68215,426599999.0
2007-02-02 02:40:00,0.68212,0.6823,0.68189,0.68219,530099995.0
2007-02-02 02:45:00,0.6822,0.68228,0.68213,0.68219,245299998.0
2007-02-02 02:50:00,0.68226,0.68236,0.68212,0.68212,498199998.0
2007-02-02 02:55:00,0.68213,0.68231,0.68198,0.68198,505500000.0
2007-02-02 03:00:00,0.68194,0.68223,0.68194,0.68216,466700001.0
2007-02-02 03:05:00,0.68216,0.68229,0.68177,0.68186,602499999.0
2007-02-02 03:10:00,0.6819,0.68207,0.6818,0.68189,447900001.0
2007-02-02 03:15:00,0.68182,0.68182,0.68132,0.68143,400999999.0
2007-02-02 03:20:00,0.68156,0.68179,0.68144,0.68175,309200001.0
2007-02-02 03:25:00,0.68187,0.68203,0.68179,0.68203,436699999.0
2007-02-02 03:30:00,0.68203,0.68209,0.68185,0.68198,438099997.0
2007-02-02 03:35:00,0.682,0.68202,0.68183,0.68198,439399995.0
2007-02-02 03:40:00,0.68195,0.6821,0.68173,0.68173,446199999.0
2007-02-02 03:45:00,0.68196,0.68211,0.68175,0.68211,429099998.0
2007-02-02 03:50:00,0.68203,0.68203,0.68157,0.6817,426700002.0
2007-02-02 03:55:00,0.68152,0.68171,0.68147,0.68165,414200000.0
2007-02-02 04:00:00,0.6816,0.68175,0.68153,0.6817,341899997.0
2007-02-02 04:05:00,0.6816,0.68187,0.68142,0.68175,421099999.0
2007-02-02 04:10:00,0.68166,0.68176,0.6814,0.6814,496700003.0
2007-02-02 04:15:00,0.68152,0.68176,0.6815,0.6817,529500001.0
2007-02-02 04:20:00,0.68165,0.68187,0.68153,0.68167,452299999.0
2007-02-02 04:25:00,0.68176,0.68184,0.68166,0.68171,264699999.0
2007-02-02 04:30:00,0.68167,0.68174,0.6815,0.6816,304600000.0
2007-02-02 04:35:00,0.68165,0.6817,0.6815,0.68158,330400001.0
2007-02-02 04:40:00,0.68156,0.68189,0.68153,0.68177,478399994.0
2007-02-02 04:45:00,0.68176,0.68197,0.68143,0.68151,604100001.0
2007-02-02 04:50:00,0.68193,0.68205,0.68186,0.68189,390199998.0
2007-02-02 04:55:00,0.68187,0.68207,0.68167,0.68203,497500003.0
2007-02-02 05:00:00,0.68205,0.6822,0.68154,0.68202,365799998.0
2007-02-02 05:05:00,0.68197,0.6821,0.68181,0.68193,390000002.0
2007-02-02 05:10:00,0.68198,0.68203,0.68178,0.68188,317700001.0
2007-02-02 05:15:00,0.68195,0.68201,0.68175,0.68199,358400001.0
2007-02-02 05:20:00,0.68187,0.68189,0.68171,0.6818,287999999.0
2007-02-02 05:25:00,0.6817,0.68205,0.6817,0.68205,526000004.0
2007-02-02 05:30:00,0.68194,0.68213,0.68172,0.68191,363300002.0
2007-02-02 05:35:00,0.68195,0.68205,0.68165,0.68193,372299999.0
2007-02-02 05:40:00,0.68198,0.68214,0.68181,0.68187,336000000.0
2007-02-02 05:45:00,0.68185,0.68203,0.68173,0.68195,417600003.0
2007-02-02 05:50:00,0.68187,0.68203,0.68178,0.68189,342200000.0
2007-02-02 05:55:00,0.6819,0.68205,0.68174,0.68195,333099999.0
2007-02-02 06:00:00,0.68185,0.68195,0.68176,0.68187,337299998.0
2007-02-02 06:05:00,0.68182,0.682,0.68155,0.68193,459500002.0
2007-02-02 06:10:00,0.68193,0.68205,0.68171,0.682,387399997.0
2007-02-02 06:15:00,0.682,0.68213,0.68176,0.68203,370999996.0
2007-02-02 06:20:00,0.682,0.6821,0.6818,0.682,267900000.0
2007-02-02 06:25:00,0.68198,0.68205,0.68187,0.68203,477600002.0
2007-02-02 06:30:00,0.68203,0.68203,0.68168,0.68184,508199998.0
2007-02-02 06:35:00,0.68193,0.68223,0.68178,0.68222,465099998.0
2007-02-02 06:40:00,0.68213,0.68228,0.68201,0.68223,452200000.0
2007-02-02 06:45:00,0.68229,0.68247,0.68206,0.68211,497299997.0
2007-02-02 06:50:00,0.68238,0.68264,0.68204,0.68257,474300005.0
2007-02-02 06:55:00,0.68259,0.68266,0.68224,0.68254,503600000.0
2007-02-02 07:00:00,0.68244,0.68251,0.68219,0.68235,415000002.0
2007-02-02 07:05:00,0.68239,0.68258,0.68225,0.68255,362800001.0
2007-02-02 07:10:00,0.68253,0.6826,0.68225,0.6826,409000003.0
2007-02-02 07:15:00,0.68255,0.68258,0.68222,0.68222,402499999.0
2007-02-02 07:20:00,0.6823,0.68242,0.68187,0.68205,419799997.0
2007-02-02 07:25:00,0.68201,0.68209,0.68156,0.68184,450299999.0
2007-02-02 07:30:00,0.68182,0.68205,0.6815,0.68177,410900001.0
2007-02-02 07:35:00,0.68167,0.68185,0.68153,0.68178,593600003.0
2007-02-02 07:40:00,0.68175,0.6819,0.6815,0.68167,423799996.0
2007-02-02 07:45:00,0.68168,0.68194,0.68158,0.68193,430299999.0
2007-02-02 07:50:00,0.68189,0.68195,0.68162,0.68179,447199998.0
2007-02-02 07:55:00,0.68184,0.68205,0.68181,0.68189,306700002.0
2007-02-02 08:00:00,0.68172,0.68219,0.6817,0.68183,287800000.0
2007-02-02 08:05:00,0.682,0.682,0.68165,0.68175,521900000.0
2007-02-02 08:10:00,0.68186,0.68187,0.68154,0.68163,503499995.0
2007-02-02 08:15:00,0.68172,0.68181,0.68154,0.68157,489100003.0
2007-02-02 08:20:00,0.68168,0.68185,0.68148,0.68166,357800000.0
2007-02-02 08:25:00,0.68165,0.6818,0.68153,0.68161,346199999.0
2007-02-02 08:30:00,0.68168,0.6818,0.68141,0.68175,276899998.0
2007-02-02 08:35:00,0.68158,0.68178,0.68148,0.68167,311600000.0
2007-02-02 08:40:00,0.68162,0.68187,0.68149,0.68165,554199994.0
2007-02-02 08:45:00,0.68171,0.6818,0.68158,0.68158,180200000.0
2007-02-02 08:50:00,0.68158,0.68195,0.68152,0.68194,364400004.0
2007-02-02 08:55:00,0.682,0.68203,0.68138,0.68179,423999997.0
2007-02-02 09:00:00,0.68166,0.68197,0.68131,0.68143,318900000.0
2007-02-02 09:05:00,0.68133,0.68167,0.68131,0.68146,383099998.0
2007-02-02 09:10:00,0.68139,0.68139,0.68061,0.68094,487799996.0
2007-02-02 09:15:00,0.68088,0.68106,0.6801,0.68016,532299994.0
2007-02-02 09:20:00,0.68015,0.68033,0.67978,0.67978,402700001.0
2007-02-02 09:25:00,0.67987,0.68049,0.67985,0.68048,534000000.0
2007-02-02 09:30:00,0.68053,0.68068,0.68029,0.6803,382099998.0
2007-02-02 09:35:00,0.68028,0.68046,0.68021,0.68033,427499998.0
2007-02-02 09:40:00,0.68044,0.68051,0.67997,0.68003,405399999.0
2007-02-02 09:45:00,0.6799,0.68,0.67891,0.67928,535599999.0
2007-02-02 09:50:00,0.67919,0.67929,0.67825,0.67835,445600002.0
2007-02-02 09:55:00,0.67814,0.67836,0.67798,0.67836,446500003.0
2007-02-02 10:00:00,0.67824,0.67883,0.67805,0.67864,454699999.0
2007-02-02 10:05:00,0.67865,0.679,0.67828,0.679,471399999.0
2007-02-02 10:10:00,0.67901,0.67914,0.67882,0.67882,336199999.0
2007-02-02 10:15:00,0.67888,0.67897,0.67856,0.67897,492700001.0
2007-02-02 10:20:00,0.67896,0.67921,0.67893,0.67912,600299995.0
2007-02-02 10:25:00,0.67911,0.67985,0.67908,0.67983,422899998.0
2007-02-02 10:30:00,0.67989,0.68018,0.67973,0.67978,396699999.0
2007-02-02 10:35:00,0.67975,0.6798,0.67926,0.6794,466599996.0
2007-02-02 10:40:00,0.67954,0.67958,0.67901,0.6791,483600000.0
2007-02-02 10:45:00,0.67918,0.67936,0.67883,0.67886,570799996.0
2007-02-02 10:50:00,0.67892,0.67913,0.67864,0.67906,426099997.0
2007-02-02 10:55:00,0.67899,0.67904,0.67878,0.67903,328499999.0
2007-02-02 11:00:00,0.67905,0.67915,0.67842,0.67852,477699999.0
2007-02-02 11:05:00,0.67863,0.67877,0.67846,0.67867,432099998.0
2007-02-02 11:10:00,0.67869,0.67876,0.67845,0.67857,433099999.0
2007-02-02 11:15:00,0.67862,0.67904,0.67846,0.67904,638700001.0
2007-02-02 11:20:00,0.67912,0.67949,0.67882,0.67895,580700006.0
2007-02-02 11:25:00,0.67882,0.67905,0.67853,0.67853,454300002.0
2007-02-02 11:30:00,0.67882,0.67892,0.67846,0.67853,390399997.0
2007-02-02 11:35:00,0.67861,0.67861,0.67796,0.6785,436699997.0
2007-02-02 11:40:00,0.67843,0.6785,0.67792,0.67822,423800002.0
2007-02-02 11:45:00,0.67842,0.67844,0.67796,0.67831,494199996.0
2007-02-02 11:50:00,0.67816,0.67816,0.67754,0.67798,379499997.0
2007-02-02 11:55:00,0.6779,0.67798,0.6778,0.67791,481500001.0
2007-02-02 12:00:00,0.67795,0.67817,0.67783,0.67812,549299995.0
2007-02-02 12:05:00,0.67808,0.67823,0.67782,0.67812,387400000.0
2007-02-02 12:10:00,0.67805,0.67821,0.67775,0.67789,391500000.0
2007-02-02 12:15:00,0.6779,0.67812,0.67788,0.67805,438299999.0
2007-02-02 12:20:00,0.67816,0.67818,0.67794,0.67803,366499999.0
2007-02-02 12:25:00,0.6781,0.67812,0.6777,0.67803,300099999.0
2007-02-02 12:30:00,0.67798,0.67861,0.67791,0.67834,581499998.0
2007-02-02 12:35:00,0.67834,0.67856,0.67793,0.67841,428799994.0
2007-02-02 12:40:00,0.6784,0.67855,0.67804,0.67804,390499998.0
2007-02-02 12:45:00,0.67795,0.6781,0.67795,0.67806,250099998.0
2007-02-02 12:50:00,0.67803,0.67812,0.67767,0.67778,538300000.0
2007-02-02 12:55:00,0.67772,0.67793,0.67746,0.67753,473199999.0
2007-02-02 13:00:00,0.67756,0.6777,0.67729,0.67756,468699999.0
2007-02-02 13:05:00,0.67757,0.67772,0.6773,0.6776,460800000.0
2007-02-02 13:10:00,0.6778,0.67844,0.6778,0.67844,471700003.0
2007-02-02 13:15:00,0.67857,0.67872,0.67822,0.67843,265400001.0
2007-02-02 13:20:00,0.67844,0.67874,0.67827,0.67842,488699999.0
2007-02-02 13:25:00,0.6786,0.67868,0.67821,0.67845,510300000.0
2007-02-02 13:30:00,0.67846,0.6787,0.67835,0.67835,489899998.0
2007-02-02 13:35:00,0.67848,0.67882,0.67821,0.67875,428599998.0
2007-02-02 13:40:00,0.67873,0.67904,0.67862,0.6788,429999998.0
2007-02-02 13:45:00,0.67883,0.67915,0.67879,0.679,398999999.0
2007-02-02 13:50:00,0.67903,0.67918,0.67887,0.67907,420899996.0
2007-02-02 13:55:00,0.67895,0.67912,0.67866,0.67892,540899999.0
2007-02-02 14:00:00,0.67898,0.67917,0.67857,0.67874,427200001.0
2007-02-02 14:05:00,0.67864,0.67875,0.67842,0.67864,520999999.0
2007-02-02 14:10:00,0.6787,0.6787,0.67802,0.67812,416199997.0
2007-02-02 14:15:00,0.67816,0.67844,0.67808,0.6784,578800000.0
2007-02-02 14:20:00,0.67834,0.67879,0.67834,0.67854,387099999.0
2007-02-02 14:25:00,0.67846,0.67897,0.67841,0.67895,403800000.0
2007-02-02 14:30:00,0.67904,0.67904,0.67812,0.6784,341299997.0
2007-02-02 14:35:00,0.67841,0.67852,0.67831,0.67845,441099998.0
2007-02-02 14:40:00,0.67842,0.67861,0.67824,0.67861,609299999.0
2007-02-02 14:45:00,0.6785,0.67858,0.67803,0.67821,568799998.0
2007-02-02 14:50:00,0.67838,0.67857,0.67814,0.67848,386799996.0
2007-02-02 14:55:00,0.67848,0.67951,0.67847,0.67875,490000000.0
2007-02-02 15:00:00,0.67878,0.679,0.67866,0.679,468699996.0
2007-02-02 15:05:00,0.67895,0.67905,0.67848,0.67854,456600000.0
2007-02-02 15:10:00,0.67864,0.67884,0.67854,0.67879,465999995.0
2007-02-02 15:15:00,0.67888,0.6792,0.67873,0.67885,528899999.0
2007-02-02 15:20:00,0.6789,0.67897,0.67837,0.67855,438099999.0
2007-02-02 15:25:00,0.6787,0.67887,0.67845,0.67845,566700003.0
2007-02-02 15:30:00,0.6789,0.6797,0.67868,0.67923,410300002.0
2007-02-02 15:35:00,0.67936,0.68034,0.67916,0.67925,558499998.0
2007-02-02 15:40:00,0.67937,0.67966,0.67876,0.67919,517999997.0
2007-02-02 15:45:00,0.67929,0.67943,0.67883,0.67886,401100002.0
2007-02-02 15:50:00,0.67888,0.67922,0.67883,0.67901,376899998.0
2007-02-02 15:55:00,0.67901,0.67915,0.6789,0.6791,428700000.0
2007-02-02 16:00:00,0.679,0.67902,0.67822,0.67851,524900002.0
2007-02-02 16:05:00,0.67848,0.67885,0.67839,0.67841,564900009.0
2007-02-02 16:10:00,0.67832,0.67838,0.67769,0.67805,421099998.0
2007-02-02 16:15:00,0.67787,0.67787,0.6768,0.67685,530900000.0
2007-02-02 16:20:00,0.67708,0.6774,0.67668,0.67683,446700000.0
2007-02-02 16:25:00,0.67681,0.67789,0.67677,0.67782,485799999.0
2007-02-02 16:30:00,0.6778,0.67799,0.67759,0.67774,567600001.0
2007-02-02 16:35:00,0.67779,0.67801,0.67699,0.67712,450300003.0
2007-02-02 16:40:00,0.6772,0.67755,0.6772,0.67743,298400001.0
2007-02-02 16:45:00,0.67757,0.67775,0.67736,0.67769,509600001.0
2007-02-02 16:50:00,0.6777,0.67776,0.67745,0.67763,613499998.0
2007-02-02 16:55:00,0.67758,0.67768,0.67721,0.67728,455799996.0
2007-02-02 17:00:00,0.67737,0.67741,0.67683,0.67709,410099996.0
2007-02-02 17:05:00,0.67694,0.67708,0.67664,0.67692,367799997.0
2007-02-02 17:10:00,0.6769,0.67738,0.67674,0.67738,440599998.0
2007-02-02 17:15:00,0.6774,0.67789,0.67728,0.67765,467899999.0
2007-02-02 17:20:00,0.67781,0.67831,0.67774,0.67825,403000002.0
2007-02-02 17:25:00,0.6782,0.67963,0.67811,0.67963,478200004.0
2007-02-02 17:30:00,0.67971,0.68043,0.67938,0.6804,521299998.0
2007-02-02 17:35:00,0.68042,0.68045,0.67984,0.68018,528299996.0
2007-02-02 17:40:00,0.68013,0.68136,0.68012,0.68114,393699997.0
2007-02-02 17:45:00,0.68106,0.68106,0.6798,0.67992,433899997.0
2007-02-02 17:50:00,0.67991,0.68042,0.67978,0.67991,518999996.0
2007-02-02 17:55:00,0.67989,0.68,0.67916,0.67963,548899991.0
2007-02-02 18:00:00,0.6796,0.68009,0.67949,0.68007,741499999.0
2007-02-02 18:05:00,0.68016,0.68048,0.68009,0.68045,917400000.0
2007-02-02 18:10:00,0.68041,0.68064,0.68033,0.68048,501800001.0
2007-02-02 18:15:00,0.68046,0.68143,0.68045,0.68119,1225900002.0
2007-02-02 18:20:00,0.68131,0.68131,0.68063,0.68067,959300002.0
2007-02-02 18:25:00,0.68065,0.68119,0.68048,0.68061,884100002.0
2007-02-02 18:30:00,0.68057,0.6812,0.68053,0.6812,684400004.0
2007-02-02 18:35:00,0.68121,0.68121,0.68051,0.68063,889000001.0
2007-02-02 18:40:00,0.68064,0.68092,0.68016,0.68031,1416899991.0
2007-02-02 18:45:00,0.68036,0.68036,0.6795,0.6795,1060399998.0
2007-02-02 18:50:00,0.67945,0.67953,0.67905,0.67942,445600001.0
2007-02-02 18:55:00,0.67955,0.67955,0.67913,0.67935,622400001.0
2007-02-02 19:00:00,0.67932,0.68008,0.67926,0.67989,682200004.0
2007-02-02 19:05:00,0.67989,0.68013,0.67987,0.67996,727200001.0
2007-02-02 19:10:00,0.6798,0.6798,0.6793,0.67966,400099998.0
2007-02-02 19:15:00,0.67959,0.67965,0.67936,0.67965,425899993.0
2007-02-02 19:20:00,0.67975,0.68005,0.6797,0.67989,484699997.0
2007-02-02 19:25:00,0.67995,0.67997,0.67936,0.67962,503900000.0
2007-02-02 19:30:00,0.67968,0.67983,0.67948,0.67957,408299999.0
2007-02-02 19:35:00,0.67956,0.67985,0.67949,0.6797,663299999.0
2007-02-02 19:40:00,0.67981,0.6799,0.67946,0.67952,482500001.0
2007-02-02 19:45:00,0.67955,0.67965,0.67921,0.67921,365199998.0
2007-02-02 19:50:00,0.6794,0.6795,0.67915,0.67941,764499995.0
2007-02-02 19:55:00,0.67933,0.6796,0.67897,0.67937,1055099998.0
2007-02-02 20:00:00,0.67944,0.67959,0.67916,0.67948,578199996.0
2007-02-02 20:05:00,0.67954,0.67977,0.67908,0.67945,719099996.0
2007-02-02 20:10:00,0.67954,0.67992,0.67954,0.6799,508699999.0
2007-02-02 20:15:00,0.6798,0.67994,0.67962,0.6799,906100003.0
2007-02-02 20:20:00,0.67997,0.6803,0.67966,0.6803,461699995.0
2007-02-02 20:25:00,0.68032,0.68037,0.68002,0.68037,530799999.0
2007-02-02 20:30:00,0.68033,0.68052,0.67993,0.68027,827299999.0
2007-02-02 20:35:00,0.68026,0.68038,0.67995,0.6801,771600002.0
2007-02-02 20:40:00,0.68005,0.6802,0.67965,0.6799,534900002.0
2007-02-02 20:45:00,0.67983,0.67997,0.67953,0.6799,435899996.0
2007-02-02 20:50:00,0.67985,0.6799,0.67964,0.67977,808499999.0
2007-02-02 20:55:00,0.6798,0.68022,0.67955,0.68002,589899997.0
2007-02-02 21:00:00,0.6798,0.67985,0.6797,0.6797,535099999.0
2007-02-02 21:05:00,0.67981,0.67992,0.67959,0.67972,568800002.0
2007-02-02 21:10:00,0.67974,0.67997,0.67974,0.67985,459600000.0
2007-02-02 21:15:00,0.67985,0.67995,0.67975,0.6798,816699998.0
2007-02-02 21:20:00,0.67986,0.67997,0.67975,0.6799,642900003.0
2007-02-02 21:25:00,0.67989,0.68041,0.67982,0.68012,651499999.0
2007-02-02 21:30:00,0.68012,0.6802,0.67993,0.68013,368599997.0
2007-02-02 21:35:00,0.68016,0.6805,0.68001,0.68027,909900003.0
2007-02-02 21:40:00,0.68026,0.68049,0.67992,0.67992,482600000.0
2007-02-02 21:45:00,0.68009,0.68044,0.67989,0.6803,409299998.0
2007-02-02 21:50:00,0.68035,0.6804,0.67982,0.68025,494900003.0
2007-02-02 21:55:00,0.68026,0.68045,0.68004,0.68045,495699998.0
2007-02-02 22:00:00,0.68048,0.68095,0.6804,0.6806,408199997.0
2007-02-02 22:05:00,0.68048,0.68075,0.68039,0.68045,466899997.0
2007-02-02 22:10:00,0.68045,0.68073,0.68045,0.68072,378300000.0
2007-02-02 22:15:00,0.68072,0.68108,0.68065,0.68094,571300002.0
2007-02-02 22:20:00,0.68093,0.68107,0.68072,0.68107,488000000.0
2007-02-02 22:25:00,0.68106,0.68142,0.68092,0.68102,414999999.0
2007-02-02 22:30:00,0.68118,0.68134,0.68087,0.6813,582900000.0
2007-02-02 22:35:00,0.68135,0.68135,0.68075,0.68109,413600002.0
2007-02-02 22:40:00,0.68103,0.68118,0.68078,0.68092,658700000.0
2007-02-02 22:45:00,0.68098,0.68109,0.68066,0.68068,489099999.0
2007-02-02 22:50:00,0.68071,0.6808,0.68034,0.6807,752500001.0
2007-02-02 22:55:00,0.68072,0.68098,0.68055,0.68055,563199997.0
2007-02-02 23:00:00,0.68059,0.68108,0.68042,0.6809,408699998.0
2007-02-02 23:05:00,0.68088,0.68091,0.68046,0.6806,450200000.0
2007-02-02 23:10:00,0.68056,0.68074,0.68038,0.68053,372800002.0
2007-02-02 23:15:00,0.68064,0.68105,0.68064,0.6808,327300001.0
2007-02-02 23:20:00,0.68095,0.68152,0.68085,0.68141,293099999.0
2007-02-02 23:25:00,0.68132,0.68145,0.68091,0.68105,379899996.0
2007-02-02 23:30:00,0.68108,0.6812,0.68095,0.68112,470999997.0
2007-02-02 23:35:00,0.68105,0.68107,0.68085,0.68096,442400001.0
2007-02-02 23:40:00,0.68101,0.68104,0.68079,0.68095,289399999.0
2007-02-02 23:45:00,0.68105,0.6812,0.68088,0.68115,314399999.0
2007-02-02 23:50:00,0.6811,0.68122,0.68092,0.68122,345500001.0
2007-02-02 23:55:00,0.68119,0.68119,0.68079,0.68084,448299998.0
2007-02-05 00:00:00,0.6841,0.6842,0.6839,0.684,188500005.0
2007-02-05 00:05:00,0.6839,0.6841,0.6838,0.6841,113100003.0
2007-02-05 00:10:00,0.6842,0.6842,0.6839,0.684,150800004.0
2007-02-05 00:15:00,0.6839,0.684,0.6839,0.6839,75400002.0
2007-02-05 00:20:00,0.684,0.684,0.6838,0.6839,113100003.0
2007-02-05 00:25:00,0.684,0.684,0.6839,0.684,113100003.0
2007-02-05 00:30:00,0.6841,0.6841,0.6839,0.684,150800004.0
2007-02-05 00:35:00,0.6839,0.6839,0.6838,0.6839,113100003.0
2007-02-05 00:40:00,0.6838,0.6839,0.6838,0.6839,113100003.0
2007-02-05 00:45:00,0.6838,0.6838,0.6832,0.6836,75400002.0
2007-02-05 00:50:00,0.6835,0.6839,0.6835,0.6837,150800004.0
2007-02-05 00:55:00,0.6836,0.6837,0.6836,0.6836,75400002.0
2007-02-05 01:00:00,0.6835,0.6836,0.6833,0.6834,150800004.0
2007-02-05 01:05:00,0.6833,0.6834,0.6832,0.6833,188500005.0
2007-02-05 01:10:00,0.6834,0.6835,0.6833,0.6834,75400002.0
2007-02-05 01:15:00,0.6837,0.6837,0.6834,0.6835,150800004.0
2007-02-05 01:25:00,0.6836,0.6838,0.6833,0.6833,188500005.0
2007-02-05 01:30:00,0.6832,0.6836,0.6829,0.6836,188500005.0
2007-02-05 01:35:00,0.6837,0.6844,0.6837,0.6844,188500005.0
2007-02-05 01:40:00,0.6845,0.6846,0.6841,0.6841,150800004.0
2007-02-05 01:45:00,0.684,0.6841,0.6838,0.684,113100003.0
2007-02-05 01:50:00,0.6839,0.6841,0.6838,0.6841,188500005.0
2007-02-05 01:55:00,0.684,0.6843,0.6838,0.6843,188500005.0
2007-02-05 02:00:00,0.68345,0.68345,0.683,0.68318,432199999.0
2007-02-05 02:05:00,0.68315,0.68326,0.68296,0.68309,378300000.0
2007-02-05 02:10:00,0.68295,0.6833,0.6828,0.68313,327699996.0
2007-02-05 02:15:00,0.68308,0.68335,0.68308,0.68317,594599999.0
2007-02-05 02:20:00,0.6833,0.68351,0.68304,0.6833,460399998.0
2007-02-05 02:25:00,0.68333,0.68357,0.68308,0.68308,411699998.0
2007-02-05 02:30:00,0.68319,0.68332,0.68282,0.68332,538399995.0
2007-02-05 02:35:00,0.68329,0.68419,0.68329,0.68411,456799997.0
2007-02-05 02:40:00,0.68412,0.68428,0.68378,0.6838,392699994.0
2007-02-05 02:45:00,0.68375,0.68385,0.68356,0.68365,383500000.0
2007-02-05 02:50:00,0.68373,0.68387,0.68343,0.68387,411799998.0
2007-02-05 02:55:00,0.68391,0.68405,0.68361,0.68392,523299997.0
2007-02-05 03:00:00,0.684,0.68418,0.6839,0.68408,374900000.0
2007-02-05 03:05:00,0.68396,0.68416,0.68388,0.68405,573500005.0
2007-02-05 03:10:00,0.68409,0.68423,0.68395,0.68422,394600004.0
2007-02-05 03:15:00,0.68425,0.6843,0.68379,0.68402,449400001.0
2007-02-05 03:20:00,0.68405,0.68405,0.68389,0.68402,273699998.0
2007-02-05 03:25:00,0.68401,0.68413,0.68375,0.684,363800002.0
2007-02-05 03:30:00,0.68402,0.68442,0.68402,0.68438,307300001.0
2007-02-05 03:35:00,0.68448,0.68448,0.68402,0.68431,364400000.0
2007-02-05 03:40:00,0.6842,0.68447,0.68415,0.68423,384900000.0
2007-02-05 03:45:00,0.68421,0.68454,0.68415,0.6843,490199997.0
2007-02-05 03:50:00,0.68425,0.68434,0.68412,0.68429,430899997.0
2007-02-05 03:55:00,0.68428,0.6844,0.68371,0.68374,397999999.0
2007-02-05 04:00:00,0.68356,0.6837,0.68304,0.68311,562699997.0
2007-02-05 04:05:00,0.68303,0.6834,0.68301,0.6834,471499997.0
2007-02-05 04:10:00,0.68334,0.68345,0.68281,0.68281,389099998.0
2007-02-05 04:15:00,0.68281,0.68321,0.68278,0.68315,464599996.0
2007-02-05 04:20:00,0.68285,0.68285,0.68254,0.68265,443600002.0
2007-02-05 04:25:00,0.68257,0.68288,0.68247,0.68288,370599999.0
2007-02-05 04:30:00,0.68287,0.6829,0.68271,0.68283,464000000.0
2007-02-05 04:35:00,0.68283,0.6834,0.68283,0.68337,383199996.0
2007-02-05 04:40:00,0.68326,0.68343,0.68312,0.68333,383999999.0
2007-02-05 04:45:00,0.68323,0.68347,0.68311,0.68325,494099996.0
2007-02-05 04:50:00,0.68336,0.68353,0.68321,0.68353,383400002.0
2007-02-05 04:55:00,0.68352,0.68352,0.68311,0.68342,381399999.0
2007-02-05 05:00:00,0.68343,0.68367,0.6833,0.68359,431900002.0
2007-02-05 05:05:00,0.68355,0.68359,0.68311,0.68323,355100002.0
2007-02-05 05:10:00,0.68312,0.68356,0.68302,0.68328,358600002.0
2007-02-05 05:15:00,0.68312,0.68317,0.68288,0.68312,246799999.0
2007-02-05 05:20:00,0.6831,0.68335,0.68292,0.6833,415399999.0
2007-02-05 05:25:00,0.68321,0.6836,0.68311,0.6836,568400002.0
2007-02-05 05:30:00,0.6835,0.6835,0.68307,0.68326,372000004.0
2007-02-05 05:35:00,0.68333,0.68348,0.68302,0.68329,468400002.0
2007-02-05 05:40:00,0.68332,0.68357,0.68319,0.68351,378400001.0
2007-02-05 05:45:00,0.68348,0.68397,0.68325,0.68357,510399997.0
2007-02-05 05:50:00,0.68349,0.68375,0.68334,0.6836,325200000.0
2007-02-05 05:55:00,0.6836,0.68375,0.68344,0.68365,377599997.0
2007-02-05 06:00:00,0.68355,0.68369,0.68324,0.68337,494999998.0
2007-02-05 06:05:00,0.68368,0.68376,0.68357,0.68368,359800000.0
2007-02-05 06:10:00,0.68366,0.68389,0.68349,0.68359,305099999.0
2007-02-05 06:15:00,0.6837,0.6839,0.68341,0.68386,504300007.0
2007-02-05 06:20:00,0.68381,0.68435,0.68381,0.68429,322199997.0
2007-02-05 06:25:00,0.6843,0.68435,0.68372,0.68372,379699998.0
2007-02-05 06:30:00,0.68365,0.68397,0.68363,0.68393,413100001.0
2007-02-05 06:35:00,0.68395,0.68427,0.68389,0.68405,430599999.0
2007-02-05 06:40:00,0.68394,0.68433,0.68388,0.68418,404799999.0
2007-02-05 06:45:00,0.68411,0.68419,0.68377,0.68411,371500001.0
2007-02-05 06:50:00,0.68413,0.68416,0.68386,0.684,380499999.0
2007-02-05 06:55:00,0.68398,0.68415,0.68374,0.68389,473400005.0
2007-02-05 07:00:00,0.68388,0.68419,0.68387,0.68409,551499995.0
2007-02-05 07:05:00,0.684,0.68422,0.68387,0.68414,378300000.0
2007-02-05 07:10:00,0.68405,0.68428,0.68376,0.68415,410000001.0
2007-02-05 07:15:00,0.684,0.68433,0.68397,0.68422,390300000.0
2007-02-05 07:20:00,0.68435,0.68445,0.68418,0.68443,304500001.0
2007-02-05 07:25:00,0.68436,0.68445,0.68415,0.68437,521700001.0
2007-02-05 07:30:00,0.68428,0.68441,0.68396,0.68427,428899999.0
2007-02-05 07:35:00,0.68414,0.68434,0.68414,0.68421,512900002.0
2007-02-05 07:40:00,0.68404,0.68432,0.68404,0.68416,366100002.0
2007-02-05 07:45:00,0.68411,0.68452,0.68397,0.68438,400199998.0
2007-02-05 07:50:00,0.68433,0.68433,0.68399,0.68421,472299998.0
2007-02-05 07:55:00,0.6843,0.6844,0.68409,0.68433,494699996.0
2007-02-05 08:00:00,0.68421,0.68444,0.684,0.68414,559899998.0
2007-02-05 08:05:00,0.68405,0.68436,0.68392,0.68392,457700000.0
2007-02-05 08:10:00,0.68392,0.68409,0.68359,0.68382,450399996.0
2007-02-05 08:15:00,0.68367,0.6839,0.68357,0.68369,316700000.0
2007-02-05 08:20:00,0.68379,0.68401,0.68354,0.68395,457500000.0
2007-02-05 08:25:00,0.68385,0.68385,0.68349,0.68363,371500000.0
2007-02-05 08:30:00,0.68367,0.68375,0.68352,0.68373,392800003.0
2007-02-05 08:35:00,0.68362,0.6838,0.68342,0.68377,333999998.0
2007-02-05 08:40:00,0.68371,0.68383,0.6835,0.68357,474500002.0
2007-02-05 08:45:00,0.68372,0.68381,0.68339,0.68341,376399995.0
2007-02-05 08:50:00,0.68342,0.68345,0.68313,0.6832,404299997.0
2007-02-05 08:55:00,0.68331,0.68353,0.68309,0.68337,406600000.0
2007-02-05 09:00:00,0.6833,0.68364,0.68324,0.68349,266399999.0
2007-02-05 09:05:00,0.6834,0.68355,0.6832,0.68332,490500000.0
2007-02-05 09:10:00,0.68325,0.6833,0.68298,0.68316,533000000.0
2007-02-05 09:15:00,0.68317,0.68345,0.68292,0.68298,509899997.0
2007-02-05 09:20:00,0.68302,0.68351,0.68302,0.6832,438699998.0
2007-02-05 09:25:00,0.68346,0.68367,0.68329,0.68352,407999998.0
2007-02-05 09:30:00,0.68356,0.68367,0.68346,0.68367,353200000.0
2007-02-05 09:35:00,0.68357,0.68372,0.68312,0.68355,531600000.0
2007-02-05 09:40:00,0.68354,0.6837,0.68342,0.68364,435799999.0
2007-02-05 09:45:00,0.68371,0.68403,0.68349,0.68403,338500000.0
2007-02-05 09:50:00,0.68393,0.68428,0.68382,0.68399,334800002.0
2007-02-05 09:55:00,0.6839,0.68425,0.6838,0.6839,375100003.0
2007-02-05 10:00:00,0.68379,0.68427,0.6837,0.68405,422099995.0
2007-02-05 10:05:00,0.68406,0.68439,0.68397,0.68439,512600001.0
2007-02-05 10:10:00,0.68441,0.68443,0.68414,0.68414,384400002.0
2007-02-05 10:15:00,0.68432,0.685,0.68412,0.6848,435300004.0
2007-02-05 10:20:00,0.68497,0.68501,0.68473,0.68497,606899998.0
2007-02-05 10:25:00,0.68489,0.6859,0.68467,0.68584,446899994.0
2007-02-05 10:30:00,0.68581,0.68583,0.68532,0.6856,354700000.0
2007-02-05 10:35:00,0.68551,0.68573,0.68531,0.68573,429199997.0
2007-02-05 10:40:00,0.68577,0.68577,0.68532,0.6855,361199994.0
2007-02-05 10:45:00,0.68552,0.68554,0.68526,0.68543,516699996.0
2007-02-05 10:50:00,0.68553,0.68604,0.68553,0.68592,434999995.0
2007-02-05 10:55:00,0.68592,0.68601,0.68556,0.68574,502100003.0
2007-02-05 11:00:00,0.68574,0.6859,0.6855,0.68573,514600003.0
2007-02-05 11:05:00,0.68589,0.68594,0.68563,0.68581,357400000.0
2007-02-05 11:10:00,0.68576,0.68583,0.68555,0.68575,602000003.0
2007-02-05 11:15:00,0.68578,0.68578,0.68494,0.68507,509200004.0
2007-02-05 11:20:00,0.685,0.68527,0.68439,0.68453,468099997.0
2007-02-05 11:25:00,0.68434,0.68523,0.68414,0.68469,410399997.0
2007-02-05 11:30:00,0.6847,0.6847,0.68414,0.68417,353700003.0
2007-02-05 11:35:00,0.68425,0.68437,0.68386,0.68388,446000000.0
2007-02-05 11:40:00,0.68393,0.68434,0.68342,0.68368,445899996.0
2007-02-05 11:45:00,0.6837,0.6838,0.68336,0.68366,411600000.0
2007-02-05 11:50:00,0.68374,0.68383,0.68356,0.68377,333500003.0
2007-02-05 11:55:00,0.68368,0.68383,0.68359,0.68383,400500001.0
2007-02-05 12:00:00,0.6838,0.68416,0.68365,0.68413,617500002.0
2007-02-05 12:05:00,0.68402,0.68406,0.68371,0.68393,427600002.0
2007-02-05 12:10:00,0.68391,0.68402,0.68347,0.68382,462999996.0
2007-02-05 12:15:00,0.68376,0.68409,0.68365,0.68394,354399995.0
2007-02-05 12:20:00,0.68377,0.68384,0.68307,0.68334,415099999.0
2007-02-05 12:25:00,0.68315,0.68349,0.68297,0.68349,550099998.0
2007-02-05 12:30:00,0.68347,0.68352,0.68297,0.68308,474600003.0
2007-02-05 12:35:00,0.68297,0.6832,0.68239,0.68289,464600001.0
2007-02-05 12:40:00,0.68282,0.68298,0.68261,0.68275,355799999.0
2007-02-05 12:45:00,0.68277,0.68293,0.68274,0.68288,336100000.0
2007-02-05 12:50:00,0.68285,0.68297,0.68245,0.68272,445099999.0
2007-02-05 12:55:00,0.68261,0.68287,0.68232,0.68244,447700001.0
2007-02-05 13:00:00,0.68238,0.6824,0.68146,0.68167,387899997.0
2007-02-05 13:05:00,0.68169,0.68202,0.68159,0.68187,461800001.0
2007-02-05 13:10:00,0.68202,0.68265,0.68202,0.68234,449100000.0
2007-02-05 13:15:00,0.68237,0.68243,0.6819,0.68202,522600002.0
2007-02-05 13:20:00,0.68179,0.68216,0.68168,0.6818,416399999.0
2007-02-05 13:25:00,0.68207,0.68245,0.68176,0.68182,464099997.0
2007-02-05 13:30:00,0.6818,0.68242,0.68177,0.68185,552200000.0
2007-02-05 13:35:00,0.6818,0.6821,0.6817,0.6819,454299998.0
2007-02-05 13:40:00,0.68194,0.68217,0.68146,0.6817,467399999.0
2007-02-05 13:45:00,0.68173,0.68194,0.68163,0.68177,383000000.0
2007-02-05 13:50:00,0.68179,0.68196,0.6815,0.68163,462900000.0
2007-02-05 13:55:00,0.68162,0.68168,0.68106,0.68115,503300001.0
2007-02-05 14:00:00,0.68104,0.68106,0.68061,0.68103,435600001.0
2007-02-05 14:05:00,0.68092,0.68126,0.68041,0.68101,554699997.0
2007-02-05 14:10:00,0.681,0.681,0.68048,0.68056,411499996.0
2007-02-05 14:15:00,0.68054,0.68087,0.68048,0.68058,468299999.0
2007-02-05 14:20:00,0.68059,0.68126,0.68059,0.68126,454600000.0
2007-02-05 14:25:00,0.68119,0.68136,0.68084,0.68092,458199999.0
2007-02-05 14:30:00,0.68086,0.68104,0.68072,0.68099,375000002.0
2007-02-05 14:35:00,0.68098,0.68131,0.68087,0.68099,472799997.0
2007-02-05 14:40:00,0.68077,0.68099,0.68069,0.68099,393899998.0
2007-02-05 14:45:00,0.68092,0.68103,0.68083,0.68094,558200000.0
2007-02-05 14:50:00,0.68103,0.68109,0.68076,0.68099,352199998.0
2007-02-05 14:55:00,0.68096,0.68127,0.68087,0.68125,398399997.0
2007-02-05 15:00:00,0.68128,0.68153,0.68115,0.68153,397499998.0
2007-02-05 15:05:00,0.68188,0.6822,0.68165,0.6819,638500000.0
2007-02-05 15:10:00,0.68176,0.68218,0.68142,0.68207,456199997.0
2007-02-05 15:15:00,0.68206,0.6826,0.68187,0.6826,477699998.0
2007-02-05 15:20:00,0.6826,0.6826,0.68169,0.68191,576399997.0
2007-02-05 15:25:00,0.6819,0.6819,0.68152,0.6817,477600001.0
2007-02-05 15:30:00,0.68177,0.68191,0.68161,0.68175,250000001.0
2007-02-05 15:35:00,0.68184,0.68198,0.68135,0.6814,379699999.0
2007-02-05 15:40:00,0.68177,0.68189,0.68145,0.68183,261700003.0
2007-02-05 15:45:00,0.68176,0.68194,0.68151,0.68171,368200000.0
2007-02-05 15:50:00,0.68171,0.68186,0.6816,0.68174,296200000.0
2007-02-05 15:55:00,0.68172,0.68183,0.68163,0.68181,380899999.0
2007-02-05 16:00:00,0.68177,0.68189,0.68165,0.68175,412300002.0
2007-02-05 16:05:00,0.68169,0.6818,0.68099,0.68148,624799996.0
2007-02-05 16:10:00,0.68157,0.68177,0.6813,0.68134,397199997.0
2007-02-05 16:15:00,0.6813,0.682,0.6813,0.68161,625100000.0
2007-02-05 16:20:00,0.68146,0.68176,0.68129,0.68157,524499996.0
2007-02-05 16:25:00,0.68152,0.682,0.68152,0.68186,521399996.0
2007-02-05 16:30:00,0.68183,0.68217,0.68183,0.682,502700000.0
2007-02-05 16:35:00,0.68203,0.68212,0.68185,0.68201,459200006.0
2007-02-05 16:40:00,0.68206,0.68226,0.68195,0.68197,397400001.0
2007-02-05 16:45:00,0.68211,0.68224,0.68192,0.68207,452399999.0
2007-02-05 16:50:00,0.68203,0.6823,0.68183,0.6819,458199999.0
2007-02-05 16:55:00,0.68186,0.682,0.68154,0.68159,541399998.0
2007-02-05 17:00:00,0.68159,0.68184,0.68095,0.68105,450299998.0
2007-02-05 17:05:00,0.6813,0.682,0.6812,0.682,476099996.0
2007-02-05 17:10:00,0.68197,0.68197,0.68141,0.68148,337099999.0
2007-02-05 17:15:00,0.68153,0.68198,0.68153,0.68185,454199995.0
2007-02-05 17:20:00,0.68192,0.68219,0.68152,0.68204,542500004.0
2007-02-05 17:25:00,0.68202,0.6825,0.68202,0.6825,386300001.0
2007-02-05 17:30:00,0.68255,0.68257,0.6821,0.68225,515000001.0
2007-02-05 17:35:00,0.68217,0.68226,0.68171,0.68197,548000002.0
2007-02-05 17:40:00,0.68186,0.68232,0.68176,0.6823,427099998.0
2007-02-05 17:45:00,0.68238,0.68325,0.68225,0.68325,386300001.0
2007-02-05 17:50:00,0.68341,0.68379,0.68287,0.68293,475400000.0
2007-02-05 17:55:00,0.683,0.68303,0.68185,0.68231,593700001.0
2007-02-05 18:00:00,0.68242,0.68272,0.68217,0.68244,782899997.0
2007-02-05 18:05:00,0.6825,0.68272,0.68207,0.68218,991700005.0
2007-02-05 18:10:00,0.68212,0.68228,0.68205,0.68217,558799998.0
2007-02-05 18:15:00,0.68213,0.68219,0.68164,0.68164,1169499996.0
2007-02-05 18:20:00,0.68164,0.68194,0.68154,0.6819,976000002.0
2007-02-05 18:25:00,0.68177,0.68232,0.68174,0.68222,893199999.0
2007-02-05 18:30:00,0.68223,0.68272,0.68215,0.68268,716499999.0
2007-02-05 18:35:00,0.68272,0.68303,0.6822,0.68295,847099998.0
2007-02-05 18:40:00,0.68294,0.68306,0.68257,0.68286,1478700002.0
2007-02-05 18:45:00,0.6829,0.68316,0.68273,0.68314,1090699999.0
2007-02-05 18:50:00,0.68311,0.68326,0.68272,0.68302,490500001.0
2007-02-05 18:55:00,0.68314,0.6832,0.68288,0.6832,611900004.0
2007-02-05 19:00:00,0.68324,0.68356,0.68298,0.68298,689599999.0
2007-02-05 19:05:00,0.683,0.6836,0.683,0.68349,797599999.0
2007-02-05 19:10:00,0.68347,0.68357,0.68312,0.68334,490800001.0
2007-02-05 19:15:00,0.68331,0.68367,0.68323,0.68363,389900000.0
2007-02-05 19:20:00,0.68372,0.6839,0.68344,0.68348,562499996.0
2007-02-05 19:25:00,0.68353,0.68365,0.68315,0.68332,614799998.0
2007-02-05 19:30:00,0.68339,0.68344,0.68299,0.68322,417200001.0
2007-02-05 19:35:00,0.68326,0.68339,0.68295,0.68295,735899998.0
2007-02-05 19:40:00,0.68301,0.68327,0.68282,0.68302,537299998.0
2007-02-05 19:45:00,0.68305,0.68338,0.68282,0.68305,570700001.0
2007-02-05 19:50:00,0.68322,0.68345,0.68303,0.6833,694600001.0
2007-02-05 19:55:00,0.68315,0.68351,0.68315,0.68335,841000001.0
2007-02-05 20:00:00,0.68324,0.68345,0.68289,0.68324,668599998.0
2007-02-05 20:05:00,0.68328,0.6833,0.68283,0.68317,756400001.0
2007-02-05 20:10:00,0.6832,0.68339,0.68275,0.68309,593999995.0
2007-02-05 20:15:00,0.68339,0.6835,0.68296,0.68313,838200000.0
2007-02-05 20:20:00,0.68336,0.68336,0.68278,0.6831,541300000.0
2007-02-05 20:25:00,0.68337,0.68343,0.68305,0.68315,723399993.0
2007-02-05 20:30:00,0.68317,0.68379,0.68309,0.68355,849600006.0
2007-02-05 20:35:00,0.68353,0.68354,0.68311,0.68354,718000000.0
2007-02-05 20:40:00,0.68321,0.68354,0.68319,0.68335,648199998.0
2007-02-05 20:45:00,0.68331,0.68397,0.68315,0.68322,513099999.0
2007-02-05 20:50:00,0.68324,0.68352,0.68315,0.68328,919099999.0
2007-02-05 20:55:00,0.68314,0.68351,0.68308,0.6834,886999999.0
2007-02-05 21:00:00,0.68335,0.68351,0.68309,0.68315,612200000.0
2007-02-05 21:05:00,0.68334,0.68353,0.68315,0.68335,686999998.0
2007-02-05 21:10:00,0.6833,0.68357,0.68302,0.6831,454900000.0
2007-02-05 21:15:00,0.68311,0.68346,0.68302,0.6833,880800000.0
2007-02-05 21:20:00,0.68335,0.68349,0.6832,0.6833,648100002.0
2007-02-05 21:25:00,0.68328,0.68352,0.68306,0.68322,707000002.0
2007-02-05 21:30:00,0.68332,0.68356,0.68322,0.68337,587699999.0
2007-02-05 21:35:00,0.68325,0.68375,0.68324,0.68372,690699999.0
2007-02-05 21:40:00,0.68374,0.68378,0.68348,0.68357,511899999.0
2007-02-05 21:45:00,0.68368,0.68383,0.6834,0.68358,417300000.0
2007-02-05 21:50:00,0.68367,0.68376,0.68309,0.68345,395599998.0
2007-02-05 21:55:00,0.68337,0.68337,0.68312,0.6832,506800001.0
2007-02-05 22:00:00,0.68318,0.68329,0.6831,0.68318,391000005.0
2007-02-05 22:05:00,0.68316,0.68376,0.68316,0.68328,606599995.0
2007-02-05 22:10:00,0.6833,0.68331,0.68293,0.683,489099998.0
2007-02-05 22:15:00,0.68306,0.68355,0.68304,0.68348,522399997.0
2007-02-05 22:20:00,0.68357,0.68387,0.68353,0.68365,434299995.0
2007-02-05 22:25:00,0.68327,0.6839,0.68327,0.68378,554100002.0
2007-02-05 22:30:00,0.68385,0.68392,0.68339,0.68364,421999998.0
2007-02-05 22:35:00,0.68361,0.68367,0.68293,0.68344,535600002.0
2007-02-05 22:40:00,0.68337,0.68365,0.68323,0.68344,563300002.0
2007-02-05 22:45:00,0.68335,0.68379,0.68335,0.6834,826099998.0
2007-02-05 22:50:00,0.68355,0.68365,0.68325,0.68355,648000000.0
2007-02-05 22:55:00,0.68356,0.68376,0.68334,0.68337,600600001.0
2007-02-05 23:00:00,0.68332,0.6837,0.6832,0.6832,370399999.0
2007-02-05 23:05:00,0.68322,0.68366,0.68322,0.68337,383899999.0
2007-02-05 23:10:00,0.6833,0.68359,0.68327,0.6833,349199997.0
2007-02-05 23:15:00,0.68343,0.68378,0.68339,0.68362,287200000.0
2007-02-05 23:20:00,0.6838,0.68393,0.68355,0.68379,469600002.0
2007-02-05 23:25:00,0.68373,0.68392,0.68356,0.68381,487100006.0
2007-02-05 23:30:00,0.68375,0.68389,0.6837,0.68386,388400002.0
2007-02-05 23:35:00,0.68395,0.68426,0.68383,0.68408,354699999.0
2007-02-05 23:40:00,0.68395,0.68412,0.68381,0.68395,391999998.0
2007-02-05 23:45:00,0.684,0.68411,0.68385,0.684,354100002.0
2007-02-05 23:50:00,0.68402,0.68415,0.68373,0.68405,415800000.0
2007-02-05 23:55:00,0.68409,0.68417,0.68375,0.6839,446899999.0
2007-02-06 00:00:00,0.6837,0.68385,0.68356,0.68373,413399996.0
2007-02-06 00:05:00,0.68379,0.68385,0.68345,0.68359,331299996.0
2007-02-06 00:10:00,0.6836,0.68389,0.68348,0.68371,431100002.0
2007-02-06 00:15:00,0.68372,0.68397,0.6836,0.68383,329400001.0
2007-02-06 00:20:00,0.6838,0.68385,0.68349,0.68377,337599998.0
2007-02-06 00:25:00,0.68374,0.68393,0.68361,0.6838,352299999.0
2007-02-06 00:30:00,0.68376,0.6841,0.68367,0.68385,479200001.0
2007-02-06 00:35:00,0.68395,0.68417,0.68361,0.68376,406900000.0
2007-02-06 00:40:00,0.68369,0.68405,0.68368,0.68395,307900000.0
2007-02-06 00:45:00,0.68409,0.68424,0.68382,0.68383,439999995.0
2007-02-06 00:50:00,0.68377,0.68408,0.68376,0.684,380400001.0
2007-02-06 00:55:00,0.684,0.68404,0.6836,0.68386,332499999.0
2007-02-06 01:00:00,0.68392,0.68417,0.6838,0.68417,350300001.0
2007-02-06 01:05:00,0.6841,0.68429,0.68383,0.68406,367899998.0
2007-02-06 01:10:00,0.68407,0.68447,0.68407,0.68443,384599999.0
2007-02-06 01:15:00,0.68455,0.6846,0.6844,0.68442,403899996.0
2007-02-06 01:20:00,0.6845,0.68452,0.68415,0.68418,464800004.0
2007-02-06 01:25:00,0.6841,0.68431,0.68397,0.68399,463299999.0
2007-02-06 01:30:00,0.68407,0.68412,0.68384,0.68384,366899999.0
2007-02-06 01:35:00,0.68397,0.68412,0.68375,0.68403,442799996.0
2007-02-06 01:40:00,0.68414,0.68425,0.68383,0.68425,373199998.0
2007-02-06 01:45:00,0.68432,0.68438,0.68408,0.6841,435599996.0
2007-02-06 01:50:00,0.68418,0.68425,0.68398,0.68412,317899998.0
2007-02-06 01:55:00,0.6841,0.68436,0.68392,0.68426,446400000.0
2007-02-06 02:00:00,0.68434,0.68437,0.68401,0.68416,429700001.0
2007-02-06 02:05:00,0.68419,0.68419,0.68387,0.68389,331700003.0
2007-02-06 02:10:00,0.68396,0.68412,0.68372,0.684,535699997.0
2007-02-06 02:15:00,0.68399,0.68411,0.68375,0.684,448600001.0
2007-02-06 02:20:00,0.68416,0.68424,0.68392,0.68415,516299997.0
2007-02-06 02:25:00,0.68417,0.68435,0.68383,0.68417,392599999.0
2007-02-06 02:30:00,0.6842,0.68435,0.68387,0.684,483900000.0
2007-02-06 02:35:00,0.68397,0.68402,0.68375,0.6839,303400003.0
2007-02-06 02:40:00,0.68392,0.68404,0.68369,0.68391,367099998.0
2007-02-06 02:45:00,0.68394,0.68405,0.68375,0.68389,332699995.0
2007-02-06 02:50:00,0.68394,0.68394,0.68334,0.68345,566599999.0
2007-02-06 02:55:00,0.68347,0.68371,0.68325,0.68327,465200005.0
2007-02-06 03:00:00,0.68341,0.68342,0.68313,0.6833,496299995.0
2007-02-06 03:05:00,0.68328,0.68344,0.6832,0.6833,405300001.0
2007-02-06 03:10:00,0.68332,0.68346,0.68326,0.68345,376300001.0
2007-02-06 03:15:00,0.68345,0.68348,0.68317,0.68335,416300003.0
2007-02-06 03:20:00,0.68339,0.68339,0.6829,0.68325,310899996.0
2007-02-06 03:25:00,0.68327,0.68335,0.68296,0.68308,411100000.0
2007-02-06 03:30:00,0.6831,0.68329,0.68302,0.68318,334099998.0
2007-02-06 03:35:00,0.68327,0.68329,0.68296,0.68309,324700000.0
2007-02-06 03:40:00,0.68296,0.68323,0.68278,0.683,365799998.0
2007-02-06 03:45:00,0.6832,0.6832,0.68263,0.6832,331099998.0
2007-02-06 03:50:00,0.68315,0.68319,0.68287,0.68315,405500002.0
2007-02-06 03:55:00,0.68286,0.68306,0.68277,0.68297,481999998.0
2007-02-06 04:00:00,0.68274,0.6829,0.68261,0.68277,466800001.0
2007-02-06 04:05:00,0.68266,0.68291,0.68258,0.68279,436799997.0
2007-02-06 04:10:00,0.68275,0.68285,0.68244,0.68257,262199998.0
2007-02-06 04:15:00,0.68255,0.68266,0.68224,0.68246,504900003.0
2007-02-06 04:20:00,0.68254,0.68288,0.68251,0.68251,397599995.0
2007-02-06 04:25:00,0.6828,0.6828,0.68226,0.6826,566200002.0
2007-02-06 04:30:00,0.6827,0.68281,0.68251,0.68268,521799995.0
2007-02-06 04:35:00,0.68275,0.68287,0.68233,0.68275,533700005.0
2007-02-06 04:40:00,0.68277,0.68288,0.68244,0.68254,488100003.0
2007-02-06 04:45:00,0.68274,0.68284,0.68249,0.68277,463700000.0
2007-02-06 04:50:00,0.68289,0.68308,0.68284,0.68299,276499999.0
2007-02-06 04:55:00,0.68305,0.68331,0.68295,0.68315,443299995.0
2007-02-06 05:00:00,0.68321,0.68348,0.683,0.68332,498900000.0
2007-02-06 05:05:00,0.6832,0.68337,0.68305,0.6832,454700003.0
2007-02-06 05:10:00,0.68317,0.6834,0.68293,0.68323,351800001.0
2007-02-06 05:15:00,0.6832,0.68325,0.68295,0.68317,395599996.0
2007-02-06 05:20:00,0.68305,0.68313,0.6826,0.68268,390700001.0
2007-02-06 05:25:00,0.6826,0.68295,0.68253,0.68289,506999996.0
2007-02-06 05:30:00,0.68289,0.68295,0.68257,0.68288,316099998.0
2007-02-06 05:35:00,0.68287,0.68296,0.68243,0.6829,464400006.0
2007-02-06 05:40:00,0.68289,0.68295,0.6825,0.6829,366299999.0
2007-02-06 05:45:00,0.68291,0.68294,0.6827,0.68294,438199997.0
2007-02-06 05:50:00,0.68281,0.68302,0.68269,0.68284,311800001.0
2007-02-06 05:55:00,0.68277,0.68293,0.6824,0.68278,446399998.0
2007-02-06 06:00:00,0.68276,0.68302,0.68245,0.68279,437800001.0
2007-02-06 06:05:00,0.68285,0.68285,0.6827,0.68285,423099999.0
2007-02-06 06:10:00,0.68269,0.68297,0.68256,0.68278,300499999.0
2007-02-06 06:15:00,0.6828,0.68305,0.6826,0.68271,406000002.0
2007-02-06 06:20:00,0.68288,0.68301,0.68264,0.68293,358199999.0
2007-02-06 06:25:00,0.68295,0.68305,0.68288,0.68305,426299997.0
2007-02-06 06:30:00,0.683,0.68311,0.68285,0.68286,431900000.0
2007-02-06 06:35:00,0.68297,0.68317,0.68276,0.68301,324299998.0
2007-02-06 06:40:00,0.68295,0.68301,0.68255,0.68278,339499999.0
2007-02-06 06:45:00,0.6829,0.68311,0.68281,0.68311,414799995.0
2007-02-06 06:50:00,0.68317,0.68326,0.68291,0.68294,317700000.0
2007-02-06 06:55:00,0.68274,0.68311,0.68263,0.6829,492100002.0
2007-02-06 07:00:00,0.68278,0.68302,0.68251,0.6829,392300000.0
2007-02-06 07:05:00,0.68294,0.68304,0.68265,0.68288,519600003.0
2007-02-06 07:10:00,0.68274,0.683,0.68265,0.683,338400002.0
2007-02-06 07:15:00,0.6828,0.68295,0.6825,0.6827,438099998.0
2007-02-06 07:20:00,0.68263,0.68292,0.68246,0.68277,400799999.0
2007-02-06 07:25:00,0.68288,0.683,0.68254,0.6829,537199999.0
2007-02-06 07:30:00,0.68291,0.68291,0.68243,0.68278,485099999.0
2007-02-06 07:35:00,0.68273,0.68285,0.68245,0.68258,513599998.0
2007-02-06 07:40:00,0.68275,0.68292,0.68265,0.6828,299399996.0
2007-02-06 07:45:00,0.6828,0.68287,0.68251,0.68266,613399997.0
2007-02-06 07:50:00,0.68273,0.6829,0.68247,0.68259,419699998.0
2007-02-06 07:55:00,0.68263,0.68272,0.68194,0.68194,411800002.0
2007-02-06 08:00:00,0.68189,0.68247,0.68189,0.68243,431599998.0
2007-02-06 08:05:00,0.68243,0.6825,0.68225,0.68225,526000000.0
2007-02-06 08:10:00,0.68248,0.68283,0.68232,0.68253,334100000.0
2007-02-06 08:15:00,0.68251,0.68263,0.68239,0.68257,333700001.0
2007-02-06 08:20:00,0.68268,0.68286,0.68254,0.68284,437999995.0
2007-02-06 08:25:00,0.68274,0.68285,0.68261,0.68278,241200000.0
2007-02-06 08:30:00,0.68282,0.68295,0.68261,0.68274,302099991.0
2007-02-06 08:35:00,0.68273,0.68308,0.68258,0.683,456300002.0
2007-02-06 08:40:00,0.68299,0.68327,0.68282,0.683,440299998.0
2007-02-06 08:45:00,0.68313,0.68318,0.68291,0.68292,198199999.0
2007-02-06 08:50:00,0.68292,0.68295,0.68267,0.68277,518599999.0
2007-02-06 08:55:00,0.6828,0.68292,0.68234,0.6829,396200000.0
2007-02-06 09:00:00,0.68294,0.6831,0.6827,0.68281,387499997.0
2007-02-06 09:05:00,0.68271,0.68317,0.68267,0.68296,615700006.0
2007-02-06 09:10:00,0.68297,0.68301,0.68255,0.68278,416100001.0
2007-02-06 09:15:00,0.6827,0.6827,0.68208,0.68252,466099997.0
2007-02-06 09:20:00,0.68265,0.68284,0.68218,0.68222,433500002.0
2007-02-06 09:25:00,0.6826,0.68273,0.68238,0.68257,503499998.0
2007-02-06 09:30:00,0.68259,0.68308,0.68251,0.68263,377599995.0
2007-02-06 09:35:00,0.68265,0.6829,0.6825,0.6828,369799998.0
2007-02-06 09:40:00,0.68281,0.68306,0.68249,0.68269,569299999.0
2007-02-06 09:45:00,0.68269,0.68298,0.68221,0.68221,302599998.0
2007-02-06 09:50:00,0.68274,0.68308,0.68274,0.683,371600003.0
2007-02-06 09:55:00,0.6829,0.68312,0.68283,0.68312,292100000.0
2007-02-06 10:00:00,0.68314,0.68342,0.68298,0.6833,363199996.0
2007-02-06 10:05:00,0.68343,0.68348,0.68312,0.68345,532899996.0
2007-02-06 10:10:00,0.68331,0.68391,0.68331,0.68343,404599998.0
2007-02-06 10:15:00,0.68344,0.68371,0.68326,0.68338,430700000.0
2007-02-06 10:20:00,0.68334,0.68334,0.68301,0.68308,498100001.0
2007-02-06 10:25:00,0.68292,0.68292,0.68264,0.68272,358500003.0
2007-02-06 10:30:00,0.68279,0.68314,0.68274,0.68297,445000002.0
2007-02-06 10:35:00,0.68295,0.68312,0.68277,0.68295,352900001.0
2007-02-06 10:40:00,0.68265,0.68339,0.68251,0.68339,408999999.0
2007-02-06 10:45:00,0.68342,0.68357,0.68327,0.6834,427100001.0
2007-02-06 10:50:00,0.68345,0.68356,0.68319,0.68355,309799998.0
2007-02-06 10:55:00,0.68357,0.68378,0.68351,0.68357,408899994.0
2007-02-06 11:00:00,0.68358,0.68378,0.68301,0.68301,417399999.0
2007-02-06 11:05:00,0.68313,0.6833,0.68285,0.68322,309800000.0
2007-02-06 11:10:00,0.68319,0.68345,0.68307,0.68326,666599996.0
2007-02-06 11:15:00,0.68345,0.68345,0.68313,0.68342,439100001.0
2007-02-06 11:20:00,0.68351,0.6838,0.68351,0.68358,556400000.0
2007-02-06 11:25:00,0.68353,0.6839,0.68353,0.6837,378599995.0
2007-02-06 11:30:00,0.68353,0.68415,0.68346,0.68376,540800002.0
2007-02-06 11:35:00,0.68375,0.68385,0.68357,0.68378,345000001.0
2007-02-06 11:40:00,0.68378,0.68416,0.68378,0.68387,377099999.0
2007-02-06 11:45:00,0.6839,0.68404,0.68368,0.684,419599998.0
2007-02-06 11:50:00,0.68404,0.68415,0.68377,0.6838,500600001.0
2007-02-06 11:55:00,0.68378,0.68391,0.68343,0.68375,386000000.0
2007-02-06 12:00:00,0.68359,0.68389,0.68339,0.68389,457100002.0
2007-02-06 12:05:00,0.68382,0.68402,0.68355,0.68369,545200002.0
2007-02-06 12:10:00,0.68378,0.68401,0.68334,0.68379,490899996.0
2007-02-06 12:15:00,0.68382,0.68392,0.68336,0.68342,511699995.0
2007-02-06 12:20:00,0.6835,0.6837,0.6834,0.68345,378799999.0
2007-02-06 12:25:00,0.6834,0.68384,0.68325,0.68327,488400000.0
2007-02-06 12:30:00,0.68322,0.68371,0.68322,0.68353,597499994.0
2007-02-06 12:35:00,0.6835,0.68361,0.68259,0.68266,495199998.0
2007-02-06 12:40:00,0.68256,0.683,0.68239,0.68251,479999999.0
2007-02-06 12:45:00,0.68247,0.68254,0.68207,0.68207,576999998.0
2007-02-06 12:50:00,0.68191,0.68214,0.68133,0.68145,465700002.0
2007-02-06 12:55:00,0.6813,0.68155,0.6809,0.68119,615700001.0
2007-02-06 13:00:00,0.68121,0.68134,0.68104,0.68111,512399998.0
2007-02-06 13:05:00,0.6811,0.68113,0.68069,0.68101,489900001.0
2007-02-06 13:10:00,0.68104,0.68111,0.68089,0.68103,496499997.0
2007-02-06 13:15:00,0.68104,0.68133,0.68101,0.68121,450799997.0
2007-02-06 13:20:00,0.68114,0.68153,0.68094,0.68099,360199998.0
2007-02-06 13:25:00,0.68142,0.68153,0.6811,0.68153,534699998.0
2007-02-06 13:30:00,0.6813,0.68162,0.6812,0.68151,371000003.0
2007-02-06 13:35:00,0.68158,0.68172,0.68131,0.68162,496500006.0
2007-02-06 13:40:00,0.68163,0.68184,0.68142,0.68175,407600001.0
2007-02-06 13:45:00,0.68171,0.68196,0.68165,0.68168,416300000.0
2007-02-06 13:50:00,0.68175,0.68192,0.68121,0.6814,533800000.0
2007-02-06 13:55:00,0.68147,0.68166,0.68125,0.6815,324799998.0
2007-02-06 14:00:00,0.68162,0.68205,0.68162,0.68205,439099997.0
2007-02-06 14:05:00,0.68215,0.68234,0.68197,0.68197,483999998.0
2007-02-06 14:10:00,0.68207,0.68227,0.68199,0.68218,350700002.0
2007-02-06 14:15:00,0.68214,0.68243,0.682,0.68239,524499996.0
2007-02-06 14:20:00,0.68236,0.6825,0.68187,0.68187,502899997.0
2007-02-06 14:25:00,0.68195,0.68205,0.68168,0.68181,555699998.0
2007-02-06 14:30:00,0.68183,0.68193,0.68168,0.68183,512300000.0
2007-02-06 14:35:00,0.68175,0.6819,0.6817,0.6819,457000001.0
2007-02-06 14:40:00,0.68193,0.68219,0.68165,0.68219,485499998.0
2007-02-06 14:45:00,0.68186,0.68204,0.68165,0.68165,421200000.0
2007-02-06 14:50:00,0.68186,0.68215,0.68159,0.68183,305700002.0
2007-02-06 14:55:00,0.68175,0.68204,0.68172,0.68195,402300000.0
2007-02-06 15:00:00,0.68196,0.6823,0.68185,0.6823,489299998.0
2007-02-06 15:05:00,0.68226,0.68249,0.68203,0.6821,439700000.0
2007-02-06 15:10:00,0.68207,0.68207,0.68148,0.68165,402399997.0
2007-02-06 15:15:00,0.68173,0.68213,0.68166,0.6819,500700003.0
2007-02-06 15:20:00,0.68193,0.68204,0.68171,0.6819,493899998.0
2007-02-06 15:25:00,0.6819,0.6819,0.68145,0.6816,391600000.0
2007-02-06 15:30:00,0.68156,0.68167,0.68124,0.68135,346100002.0
2007-02-06 15:35:00,0.68139,0.68166,0.68095,0.68095,426400000.0
2007-02-06 15:40:00,0.68088,0.68088,0.6793,0.6793,465299998.0
2007-02-06 15:45:00,0.67918,0.67938,0.6782,0.67872,342599997.0
2007-02-06 15:50:00,0.67858,0.67873,0.6784,0.67865,465800000.0
2007-02-06 15:55:00,0.67886,0.67928,0.67886,0.67928,385199998.0
2007-02-06 16:00:00,0.6792,0.67928,0.67909,0.67924,238300002.0
2007-02-06 16:05:00,0.67921,0.67961,0.67917,0.67961,404299996.0
2007-02-06 16:10:00,0.6794,0.67948,0.67891,0.679,367799997.0
2007-02-06 16:15:00,0.67894,0.6793,0.67894,0.67905,425899999.0
2007-02-06 16:20:00,0.67908,0.67914,0.67879,0.67902,354400000.0
2007-02-06 16:25:00,0.679,0.67944,0.67895,0.67944,391999996.0
2007-02-06 16:30:00,0.67947,0.67949,0.67913,0.67913,589799998.0
2007-02-06 16:35:00,0.67918,0.67936,0.67905,0.67905,420500001.0
2007-02-06 16:40:00,0.67917,0.67932,0.67909,0.67914,356199995.0
2007-02-06 16:45:00,0.6792,0.6792,0.67869,0.6787,444799995.0
2007-02-06 16:50:00,0.67874,0.67916,0.67861,0.67916,527899996.0
2007-02-06 16:55:00,0.67915,0.67961,0.67899,0.67961,474299998.0
2007-02-06 17:00:00,0.6796,0.6797,0.67907,0.67913,332899998.0
2007-02-06 17:05:00,0.67906,0.67914,0.67881,0.67914,534100004.0
2007-02-06 17:10:00,0.67917,0.6793,0.67901,0.67925,354199999.0
2007-02-06 17:15:00,0.67925,0.6795,0.67911,0.67935,368399999.0
2007-02-06 17:20:00,0.67952,0.67958,0.67917,0.67927,383500000.0
2007-02-06 17:25:00,0.67945,0.67974,0.67936,0.67968,461400000.0
2007-02-06 17:30:00,0.67962,0.67963,0.67929,0.67953,510800000.0
2007-02-06 17:35:00,0.6795,0.67955,0.67907,0.67919,373999995.0
2007-02-06 17:40:00,0.67902,0.67913,0.67875,0.67895,472199999.0
2007-02-06 17:45:00,0.67899,0.67912,0.67852,0.6791,400400000.0
2007-02-06 17:50:00,0.67901,0.6792,0.67865,0.67885,478700000.0
2007-02-06 17:55:00,0.67876,0.67894,0.67861,0.67861,559000002.0
2007-02-06 18:00:00,0.67821,0.67882,0.67821,0.67868,689100001.0
2007-02-06 18:05:00,0.67867,0.67909,0.67842,0.67909,1032199996.0
2007-02-06 18:10:00,0.67906,0.67916,0.67885,0.67912,448700003.0
2007-02-06 18:15:00,0.67905,0.67941,0.67899,0.67923,1184199998.0
2007-02-06 18:20:00,0.67925,0.67985,0.67921,0.67975,906000001.0
2007-02-06 18:25:00,0.67979,0.68029,0.67978,0.68029,929199994.0
2007-02-06 18:30:00,0.68023,0.68023,0.67985,0.68002,779800004.0
2007-02-06 18:35:00,0.67998,0.68002,0.67861,0.67867,859799999.0
2007-02-06 18:40:00,0.67868,0.67876,0.67795,0.67848,1553599988.0
2007-02-06 18:45:00,0.67864,0.67932,0.6786,0.67924,987299998.0
2007-02-06 18:50:00,0.67919,0.67923,0.67888,0.6791,528799996.0
2007-02-06 18:55:00,0.67914,0.67947,0.67885,0.67945,630800001.0
2007-02-06 19:00:00,0.67945,0.67958,0.6793,0.6793,577500004.0
2007-02-06 19:05:00,0.67931,0.6797,0.67931,0.67962,721899998.0
2007-02-06 19:10:00,0.67962,0.67965,0.6793,0.6795,387000000.0
2007-02-06 19:15:00,0.67952,0.67955,0.67923,0.67955,442299995.0
2007-02-06 19:20:00,0.67955,0.6796,0.6793,0.67938,493099998.0
2007-02-06 19:25:00,0.6794,0.67959,0.67913,0.67939,555100004.0
2007-02-06 19:30:00,0.67943,0.6797,0.67929,0.67945,463899998.0
2007-02-06 19:35:00,0.67944,0.67944,0.67925,0.67937,616699996.0
2007-02-06 19:40:00,0.67948,0.67974,0.67909,0.67942,415499998.0
2007-02-06 19:45:00,0.67945,0.67958,0.67904,0.67909,412500002.0
2007-02-06 19:50:00,0.67929,0.67961,0.67916,0.67955,731700001.0
2007-02-06 19:55:00,0.67943,0.67954,0.67926,0.67926,951999997.0
2007-02-06 20:00:00,0.67933,0.67955,0.67919,0.6793,628500001.0
2007-02-06 20:05:00,0.67948,0.67961,0.67926,0.67943,665899999.0
2007-02-06 20:10:00,0.67935,0.67973,0.67935,0.6797,486200003.0
2007-02-06 20:15:00,0.67989,0.68018,0.6796,0.68018,952099996.0
2007-02-06 20:20:00,0.68027,0.68081,0.6802,0.68081,568300000.0
2007-02-06 20:25:00,0.6808,0.6808,0.68037,0.68065,566500001.0
2007-02-06 20:30:00,0.68055,0.6807,0.68008,0.68022,883499999.0
2007-02-06 20:35:00,0.68027,0.68035,0.67975,0.67978,675199997.0
2007-02-06 20:40:00,0.67968,0.6798,0.6795,0.67969,548699999.0
2007-02-06 20:45:00,0.67969,0.67998,0.67969,0.67998,390100002.0
2007-02-06 20:50:00,0.68,0.68005,0.67977,0.67993,748700004.0
2007-02-06 20:55:00,0.67985,0.68012,0.67961,0.67991,802200007.0
2007-02-06 21:00:00,0.68,0.68003,0.67955,0.67975,745100000.0
2007-02-06 21:05:00,0.67989,0.6803,0.67976,0.6803,620499994.0
2007-02-06 21:10:00,0.68029,0.68034,0.67975,0.6799,420900004.0
2007-02-06 21:15:00,0.6799,0.68034,0.6798,0.67994,907800004.0
2007-02-06 21:20:00,0.68025,0.68051,0.6801,0.6804,561699997.0
2007-02-06 21:25:00,0.6804,0.68051,0.68026,0.68038,597999993.0
2007-02-06 21:30:00,0.68042,0.6805,0.68024,0.68024,429799999.0
2007-02-06 21:35:00,0.68033,0.68132,0.68025,0.68132,641799999.0
2007-02-06 21:40:00,0.68132,0.68132,0.68085,0.68085,481000002.0
2007-02-06 21:45:00,0.68103,0.68121,0.68089,0.68098,390000000.0
2007-02-06 21:50:00,0.68101,0.68107,0.68082,0.681,443200000.0
2007-02-06 21:55:00,0.681,0.68114,0.6808,0.68094,437700001.0
2007-02-06 22:00:00,0.6809,0.68108,0.68039,0.68055,416900001.0
2007-02-06 22:05:00,0.68054,0.68096,0.68049,0.68089,476699997.0
2007-02-06 22:10:00,0.68088,0.68098,0.68058,0.68064,499099998.0
2007-02-06 22:15:00,0.68069,0.68075,0.68056,0.68063,456100001.0
2007-02-06 22:20:00,0.68068,0.68081,0.68045,0.68077,480999998.0
2007-02-06 22:25:00,0.68067,0.68086,0.6806,0.6807,393899997.0
2007-02-06 22:30:00,0.68072,0.68073,0.68007,0.68037,456100001.0
2007-02-06 22:35:00,0.68044,0.68047,0.68012,0.6804,460899997.0
2007-02-06 22:40:00,0.68038,0.68074,0.68016,0.68046,529599996.0
2007-02-06 22:45:00,0.6803,0.68082,0.68017,0.68076,690099997.0
2007-02-06 22:50:00,0.68047,0.68072,0.68021,0.68045,696500006.0
2007-02-06 22:55:00,0.68045,0.6806,0.6803,0.6803,683399999.0
2007-02-06 23:00:00,0.68033,0.68067,0.68032,0.68049,389600003.0
2007-02-06 23:05:00,0.6805,0.68067,0.68012,0.68038,513600000.0
2007-02-06 23:10:00,0.68032,0.68041,0.67978,0.68,331099997.0
2007-02-06 23:15:00,0.68003,0.68031,0.67994,0.67994,502200002.0
2007-02-06 23:20:00,0.67998,0.6803,0.67995,0.6803,359900001.0
2007-02-06 23:25:00,0.68022,0.68037,0.68006,0.68029,448200001.0
2007-02-06 23:30:00,0.68026,0.68053,0.6802,0.68033,499500001.0
2007-02-06 23:35:00,0.68035,0.68055,0.68031,0.68043,408800001.0
2007-02-06 23:40:00,0.68051,0.68051,0.68001,0.68021,332799996.0
2007-02-06 23:45:00,0.68015,0.68015,0.67973,0.67985,553700001.0
2007-02-06 23:50:00,0.67986,0.68038,0.67986,0.68023,316200000.0
2007-02-06 23:55:00,0.6799,0.6802,0.67969,0.6802,366200002.0
2007-02-07 00:00:00,0.68033,0.68037,0.68002,0.6802,327200000.0
2007-02-07 00:05:00,0.68029,0.68052,0.68024,0.68042,408300002.0
2007-02-07 00:10:00,0.68049,0.68072,0.68033,0.68062,441500000.0
2007-02-07 00:15:00,0.68052,0.68095,0.6804,0.68078,467199996.0
2007-02-07 00:20:00,0.68077,0.68084,0.68045,0.68068,443200003.0
2007-02-07 00:25:00,0.68071,0.68091,0.68035,0.68047,496699996.0
2007-02-07 00:30:00,0.68061,0.68061,0.68024,0.68043,353500000.0
2007-02-07 00:35:00,0.68041,0.68068,0.68024,0.68056,508599997.0
2007-02-07 00:40:00,0.68058,0.68099,0.68045,0.68055,460700002.0
2007-02-07 00:45:00,0.68054,0.68075,0.68031,0.68063,497499998.0
2007-02-07 00:50:00,0.6806,0.68067,0.68034,0.68062,398200000.0
2007-02-07 00:55:00,0.68063,0.68076,0.68042,0.68053,484900000.0
2007-02-07 01:00:00,0.68049,0.6808,0.6803,0.6805,289099999.0
2007-02-07 01:05:00,0.68055,0.68092,0.68044,0.68081,460200001.0
2007-02-07 01:10:00,0.68075,0.68087,0.68042,0.68058,520999999.0
2007-02-07 01:15:00,0.68062,0.68065,0.6801,0.68018,376899997.0
2007-02-07 01:20:00,0.68006,0.68046,0.68,0.68041,436799997.0
2007-02-07 01:25:00,0.68038,0.68055,0.68028,0.68028,375899998.0
2007-02-07 01:30:00,0.68043,0.68061,0.68028,0.68033,352699998.0
2007-02-07 01:35:00,0.68033,0.68079,0.68033,0.68059,446600002.0
2007-02-07 01:40:00,0.68066,0.6807,0.68031,0.6804,423499997.0
2007-02-07 01:45:00,0.68036,0.68048,0.68004,0.6802,403099999.0
2007-02-07 01:50:00,0.68025,0.68032,0.67994,0.6801,284299999.0
2007-02-07 01:55:00,0.68001,0.68021,0.67978,0.68021,524600002.0
2007-02-07 02:00:00,0.68035,0.68043,0.68012,0.6802,377899995.0
2007-02-07 02:05:00,0.68025,0.68066,0.68022,0.68027,391099999.0
2007-02-07 02:10:00,0.68026,0.68058,0.68023,0.6805,337399995.0
2007-02-07 02:15:00,0.68045,0.68065,0.6803,0.68048,399200001.0
2007-02-07 02:20:00,0.6806,0.68084,0.68034,0.68056,498700001.0
2007-02-07 02:25:00,0.68061,0.68082,0.68041,0.68072,416999999.0
2007-02-07 02:30:00,0.68086,0.68087,0.68054,0.68068,393600000.0
2007-02-07 02:35:00,0.68049,0.68056,0.67993,0.68005,436500001.0
2007-02-07 02:40:00,0.67998,0.68003,0.67927,0.67942,470900001.0
2007-02-07 02:45:00,0.67946,0.67952,0.67911,0.67914,333799998.0
2007-02-07 02:50:00,0.67908,0.67924,0.679,0.67921,423700003.0
2007-02-07 02:55:00,0.67923,0.67923,0.67897,0.67902,399600001.0
2007-02-07 03:00:00,0.67904,0.67928,0.67878,0.67908,480599996.0
2007-02-07 03:05:00,0.67895,0.67934,0.67881,0.67881,550999998.0
2007-02-07 03:10:00,0.67869,0.67884,0.67848,0.67866,409500000.0
2007-02-07 03:15:00,0.67863,0.67867,0.67788,0.67807,550599993.0
2007-02-07 03:20:00,0.67814,0.67846,0.67803,0.6784,335499998.0
2007-02-07 03:25:00,0.67841,0.67881,0.67823,0.67879,407899996.0
2007-02-07 03:30:00,0.67879,0.679,0.67847,0.67847,523000000.0
2007-02-07 03:35:00,0.67865,0.67873,0.67808,0.67853,472600003.0
2007-02-07 03:40:00,0.67838,0.67883,0.67828,0.67865,555300000.0
2007-02-07 03:45:00,0.67856,0.679,0.67856,0.67896,342299998.0
2007-02-07 03:50:00,0.67895,0.67897,0.67852,0.6788,392999999.0
2007-02-07 03:55:00,0.67873,0.67887,0.67853,0.67873,455399995.0
2007-02-07 04:00:00,0.67863,0.67893,0.67858,0.67893,431399996.0
2007-02-07 04:05:00,0.67886,0.67907,0.67882,0.67887,510699998.0
2007-02-07 04:10:00,0.67886,0.67919,0.67872,0.67894,458399996.0
2007-02-07 04:15:00,0.6791,0.67933,0.67895,0.67909,469699999.0
2007-02-07 04:20:00,0.6791,0.67923,0.67887,0.6789,552199999.0
2007-02-07 04:25:00,0.67896,0.67915,0.67889,0.67909,373800000.0
2007-02-07 04:30:00,0.67896,0.67902,0.67874,0.6788,503699999.0
2007-02-07 04:35:00,0.67872,0.67898,0.67863,0.67894,303699996.0
2007-02-07 04:40:00,0.67863,0.67906,0.67857,0.67885,411099998.0
2007-02-07 04:45:00,0.67888,0.67901,0.67856,0.67881,553899997.0
2007-02-07 04:50:00,0.67893,0.67907,0.67882,0.67907,315000000.0
2007-02-07 04:55:00,0.67902,0.67905,0.67806,0.6781,407300000.0
2007-02-07 05:00:00,0.67798,0.67827,0.67785,0.67799,500399996.0
2007-02-07 05:05:00,0.67818,0.67841,0.678,0.67832,306500001.0
2007-02-07 05:10:00,0.67816,0.67845,0.67795,0.67845,370400001.0
2007-02-07 05:15:00,0.67837,0.67855,0.67814,0.67855,319199999.0
2007-02-07 05:20:00,0.67849,0.67851,0.67799,0.67816,299600000.0
2007-02-07 05:25:00,0.67806,0.67843,0.67806,0.67843,449399999.0
2007-02-07 05:30:00,0.6783,0.67849,0.67814,0.67833,301599998.0
2007-02-07 05:35:00,0.67833,0.67841,0.6781,0.6782,356700000.0
2007-02-07 05:40:00,0.67841,0.67841,0.67778,0.67798,401799999.0
2007-02-07 05:45:00,0.67803,0.67825,0.67797,0.67823,286300000.0
2007-02-07 05:50:00,0.6782,0.67859,0.67819,0.67847,369600003.0
2007-02-07 05:55:00,0.67849,0.6789,0.67845,0.67872,297999999.0
2007-02-07 06:00:00,0.67865,0.67889,0.67865,0.67877,309999997.0
2007-02-07 06:05:00,0.67913,0.6796,0.67839,0.67937,458300000.0
2007-02-07 06:10:00,0.6795,0.67974,0.67937,0.67957,406499995.0
2007-02-07 06:15:00,0.67961,0.67967,0.67912,0.67947,367599996.0
2007-02-07 06:20:00,0.6794,0.67955,0.67919,0.67926,440400002.0
2007-02-07 06:25:00,0.67948,0.6795,0.67923,0.67935,532199995.0
2007-02-07 06:30:00,0.67922,0.6794,0.67905,0.67926,360699997.0
2007-02-07 06:35:00,0.67893,0.67937,0.67887,0.67928,290599999.0
2007-02-07 06:40:00,0.67888,0.67933,0.67888,0.6793,522400003.0
2007-02-07 06:45:00,0.67934,0.67954,0.67906,0.6795,401399999.0
2007-02-07 06:50:00,0.67945,0.67966,0.6793,0.67966,567799995.0
2007-02-07 06:55:00,0.6797,0.6798,0.67918,0.67931,457499999.0
2007-02-07 07:00:00,0.67925,0.67989,0.67925,0.67985,426000002.0
2007-02-07 07:05:00,0.67992,0.68005,0.67971,0.68005,503099997.0
2007-02-07 07:10:00,0.68002,0.68056,0.67975,0.68043,415000004.0
2007-02-07 07:15:00,0.6805,0.6805,0.68013,0.68036,544299998.0
2007-02-07 07:20:00,0.68032,0.68032,0.68007,0.68023,346199999.0
2007-02-07 07:25:00,0.6803,0.68067,0.68013,0.68018,477800000.0
2007-02-07 07:30:00,0.68041,0.68051,0.67992,0.68027,438400000.0
2007-02-07 07:35:00,0.68021,0.68084,0.68002,0.68078,472800000.0
2007-02-07 07:40:00,0.6807,0.68126,0.6807,0.68113,495199998.0
2007-02-07 07:45:00,0.68109,0.68124,0.68085,0.6811,453200002.0
2007-02-07 07:50:00,0.68099,0.68148,0.68087,0.6813,369699999.0
2007-02-07 07:55:00,0.68153,0.68182,0.6809,0.68117,352299999.0
2007-02-07 08:00:00,0.68103,0.68151,0.68103,0.68129,438500000.0
2007-02-07 08:05:00,0.68137,0.68181,0.68118,0.68144,412599999.0
2007-02-07 08:10:00,0.68155,0.68181,0.68142,0.68142,562700004.0
2007-02-07 08:15:00,0.68133,0.6816,0.68121,0.68134,367399998.0
2007-02-07 08:20:00,0.68138,0.6818,0.68131,0.68168,463200004.0
2007-02-07 08:25:00,0.68168,0.68194,0.68156,0.68156,378800000.0
2007-02-07 08:30:00,0.68162,0.68192,0.68146,0.68192,412399997.0
2007-02-07 08:35:00,0.68189,0.68207,0.68166,0.68177,359200001.0
2007-02-07 08:40:00,0.68181,0.68189,0.68141,0.6816,448899999.0
2007-02-07 08:45:00,0.68168,0.6818,0.6815,0.6815,290300001.0
2007-02-07 08:50:00,0.68148,0.68189,0.68144,0.68181,452400000.0
2007-02-07 08:55:00,0.68168,0.68193,0.6814,0.68183,354199999.0
2007-02-07 09:00:00,0.68174,0.68175,0.68141,0.68158,452100001.0
2007-02-07 09:05:00,0.68145,0.68178,0.68132,0.68172,544700003.0
2007-02-07 09:10:00,0.68161,0.68161,0.68099,0.68105,486100000.0
2007-02-07 09:15:00,0.681,0.68156,0.681,0.68145,350299997.0
2007-02-07 09:20:00,0.6815,0.68165,0.68132,0.68157,347899995.0
2007-02-07 09:25:00,0.68166,0.68258,0.68144,0.68247,510899996.0
2007-02-07 09:30:00,0.68272,0.68314,0.68253,0.68289,492699994.0
2007-02-07 09:35:00,0.6829,0.68295,0.68241,0.68242,503499997.0
2007-02-07 09:40:00,0.68241,0.68275,0.68207,0.68269,464200000.0
2007-02-07 09:45:00,0.68249,0.68284,0.68249,0.68268,449899993.0
2007-02-07 09:50:00,0.68261,0.68269,0.68219,0.68245,438700001.0
2007-02-07 09:55:00,0.68239,0.68273,0.68233,0.68273,386399999.0
2007-02-07 10:00:00,0.68277,0.68347,0.68258,0.6834,415399995.0
2007-02-07 10:05:00,0.68337,0.68343,0.68259,0.68278,582499998.0
2007-02-07 10:10:00,0.68269,0.68287,0.68242,0.68277,387499994.0
2007-02-07 10:15:00,0.68241,0.68296,0.68235,0.68278,365199999.0
2007-02-07 10:20:00,0.68283,0.68293,0.6826,0.68293,479199997.0
2007-02-07 10:25:00,0.68287,0.68303,0.68275,0.68289,456300002.0
2007-02-07 10:30:00,0.68301,0.68345,0.68285,0.68345,439299998.0
2007-02-07 10:35:00,0.68342,0.68355,0.6832,0.68325,336499998.0
2007-02-07 10:40:00,0.68338,0.68345,0.68296,0.68309,394999998.0
2007-02-07 10:45:00,0.68317,0.68333,0.683,0.68302,543400003.0
2007-02-07 10:50:00,0.68302,0.68327,0.68239,0.68255,415399999.0
2007-02-07 10:55:00,0.68256,0.68298,0.68247,0.68269,459800001.0
2007-02-07 11:00:00,0.68292,0.6835,0.68272,0.68332,515900005.0
2007-02-07 11:05:00,0.6834,0.6834,0.68298,0.68313,401100002.0
2007-02-07 11:10:00,0.68303,0.6832,0.68282,0.68302,469899996.0
2007-02-07 11:15:00,0.68307,0.68323,0.68273,0.68305,470000000.0
2007-02-07 11:20:00,0.683,0.68329,0.68263,0.68306,523499999.0
2007-02-07 11:25:00,0.683,0.68326,0.6826,0.6826,384799998.0
2007-02-07 11:30:00,0.68262,0.68271,0.68226,0.6823,325999999.0
2007-02-07 11:35:00,0.6823,0.68248,0.68217,0.68228,385900001.0
2007-02-07 11:40:00,0.68225,0.68263,0.68225,0.68237,358499998.0
2007-02-07 11:45:00,0.68242,0.68277,0.68227,0.68266,430200000.0
2007-02-07 11:50:00,0.68263,0.68275,0.68244,0.68269,357600000.0
2007-02-07 11:55:00,0.68262,0.68288,0.68262,0.68283,440600002.0
2007-02-07 12:00:00,0.68283,0.68306,0.68263,0.68302,434399997.0
2007-02-07 12:05:00,0.68303,0.68348,0.68297,0.6832,696099998.0
2007-02-07 12:10:00,0.68314,0.68328,0.68276,0.68276,392300000.0
2007-02-07 12:15:00,0.68272,0.68287,0.68257,0.68266,448499998.0
2007-02-07 12:20:00,0.68273,0.68304,0.68256,0.68277,397799998.0
2007-02-07 12:25:00,0.6826,0.68279,0.68243,0.68255,488399998.0
2007-02-07 12:30:00,0.68257,0.68282,0.68242,0.68267,423899998.0
2007-02-07 12:35:00,0.68262,0.68293,0.68245,0.68293,398799998.0
2007-02-07 12:40:00,0.6829,0.68309,0.68256,0.68293,398299997.0
2007-02-07 12:45:00,0.68277,0.68277,0.68248,0.68262,379400003.0
2007-02-07 12:50:00,0.68255,0.68276,0.68231,0.68262,564800002.0
2007-02-07 12:55:00,0.68254,0.68277,0.68243,0.6825,553500001.0
2007-02-07 13:00:00,0.68247,0.68255,0.68229,0.68241,368599998.0
2007-02-07 13:05:00,0.68238,0.68266,0.68226,0.68251,450799997.0
2007-02-07 13:10:00,0.68249,0.68257,0.68215,0.6822,422899998.0
2007-02-07 13:15:00,0.68227,0.68245,0.68164,0.68182,493000000.0
2007-02-07 13:20:00,0.68173,0.68214,0.68163,0.68171,537399995.0
2007-02-07 13:25:00,0.68188,0.682,0.68145,0.68158,440900001.0
2007-02-07 13:30:00,0.68152,0.68159,0.68123,0.68135,417400000.0
2007-02-07 13:35:00,0.68131,0.68143,0.68105,0.68113,488800001.0
2007-02-07 13:40:00,0.68115,0.68175,0.68115,0.6817,539899999.0
2007-02-07 13:45:00,0.6816,0.68214,0.68139,0.68198,377000000.0
2007-02-07 13:50:00,0.68203,0.68211,0.6819,0.68201,492000002.0
2007-02-07 13:55:00,0.68205,0.68284,0.68205,0.6826,356300003.0
2007-02-07 14:00:00,0.68255,0.68257,0.68211,0.68247,335400000.0
2007-02-07 14:05:00,0.6825,0.68264,0.68209,0.68244,498599998.0
2007-02-07 14:10:00,0.6825,0.68268,0.68243,0.68243,398800000.0
2007-02-07 14:15:00,0.68236,0.6824,0.68202,0.68214,551600001.0
2007-02-07 14:20:00,0.68178,0.68246,0.68161,0.68246,417699999.0
2007-02-07 14:25:00,0.6824,0.68257,0.68223,0.68254,325200003.0
2007-02-07 14:30:00,0.68263,0.68295,0.6822,0.68268,418499997.0
2007-02-07 14:35:00,0.68264,0.68273,0.6823,0.68247,428999999.0
2007-02-07 14:40:00,0.6824,0.68261,0.68209,0.68261,334100003.0
2007-02-07 14:45:00,0.68255,0.6827,0.68215,0.68215,473400003.0
2007-02-07 14:50:00,0.68248,0.6825,0.68222,0.6825,393099999.0
2007-02-07 14:55:00,0.68244,0.68263,0.68204,0.68218,544099991.0
2007-02-07 15:00:00,0.68246,0.68253,0.68232,0.68245,417199998.0
2007-02-07 15:05:00,0.6824,0.68267,0.68231,0.6825,376200000.0
2007-02-07 15:10:00,0.68238,0.68266,0.6823,0.68243,466600005.0
2007-02-07 15:15:00,0.68243,0.68259,0.68232,0.68247,412499997.0
2007-02-07 15:20:00,0.68245,0.68281,0.68237,0.68253,415599998.0
2007-02-07 15:25:00,0.68261,0.6828,0.6824,0.68262,443699996.0
2007-02-07 15:30:00,0.68267,0.68371,0.68243,0.68371,243600000.0
2007-02-07 15:35:00,0.68357,0.68375,0.6828,0.68302,398800001.0
2007-02-07 15:40:00,0.68316,0.68337,0.68282,0.68297,282400001.0
2007-02-07 15:45:00,0.68297,0.68305,0.68262,0.68289,347000002.0
2007-02-07 15:50:00,0.68282,0.68311,0.68276,0.68309,389900002.0
2007-02-07 15:55:00,0.68318,0.68338,0.68279,0.68307,361299998.0
2007-02-07 16:00:00,0.68285,0.6831,0.68275,0.68291,448499997.0
2007-02-07 16:05:00,0.6828,0.68325,0.6828,0.68322,286999998.0
2007-02-07 16:10:00,0.68333,0.68378,0.68319,0.6833,347099998.0
2007-02-07 16:15:00,0.68328,0.68365,0.68307,0.68315,555399998.0
2007-02-07 16:20:00,0.68318,0.68333,0.68284,0.68305,456899997.0
2007-02-07 16:25:00,0.683,0.68319,0.68276,0.68292,464199997.0
2007-02-07 16:30:00,0.68297,0.6832,0.68289,0.68308,466700003.0
2007-02-07 16:35:00,0.68312,0.68321,0.68293,0.683,498200002.0
2007-02-07 16:40:00,0.68289,0.68349,0.68281,0.68329,417900000.0
2007-02-07 16:45:00,0.68336,0.68359,0.6831,0.68352,480800003.0
2007-02-07 16:50:00,0.6836,0.68373,0.6833,0.68343,500299997.0
2007-02-07 16:55:00,0.68346,0.68367,0.6834,0.68355,488299997.0
2007-02-07 17:00:00,0.68372,0.68389,0.68344,0.68374,467000002.0
2007-02-07 17:05:00,0.68378,0.6839,0.68353,0.68378,364399996.0
2007-02-07 17:10:00,0.6837,0.68383,0.68349,0.68375,439400000.0
2007-02-07 17:15:00,0.68372,0.68395,0.68362,0.6838,400999998.0
2007-02-07 17:20:00,0.68393,0.68416,0.6838,0.68394,399200000.0
2007-02-07 17:25:00,0.68388,0.68414,0.68382,0.68414,428099998.0
2007-02-07 17:30:00,0.6841,0.6842,0.68396,0.68418,559899999.0
2007-02-07 17:35:00,0.68412,0.68416,0.68371,0.68395,432500002.0
2007-02-07 17:40:00,0.68382,0.68385,0.68337,0.68376,413999999.0
2007-02-07 17:45:00,0.68377,0.68402,0.68355,0.6838,417299995.0
2007-02-07 17:50:00,0.68381,0.68423,0.6838,0.68399,497999996.0
2007-02-07 17:55:00,0.68389,0.68476,0.68388,0.68476,554899998.0
2007-02-07 18:00:00,0.68473,0.68537,0.68466,0.68503,699200002.0
2007-02-07 18:05:00,0.68517,0.68529,0.68418,0.68464,947199998.0
2007-02-07 18:10:00,0.68471,0.68539,0.68455,0.68522,458900002.0
2007-02-07 18:15:00,0.6852,0.68531,0.68471,0.68483,1116599999.0
2007-02-07 18:20:00,0.68481,0.68489,0.68437,0.6847,981600004.0
2007-02-07 18:25:00,0.68472,0.68499,0.68453,0.68485,891399998.0
2007-02-07 18:30:00,0.68486,0.68492,0.68452,0.68484,612199998.0
2007-02-07 18:35:00,0.68484,0.6851,0.68441,0.68458,904699999.0
2007-02-07 18:40:00,0.68465,0.68485,0.68424,0.68444,1377500002.0
2007-02-07 18:45:00,0.68471,0.68503,0.68449,0.6847,997800002.0
2007-02-07 18:50:00,0.68472,0.6849,0.68451,0.68451,467799998.0
2007-02-07 18:55:00,0.68455,0.68474,0.68436,0.68467,669400003.0
2007-02-07 19:00:00,0.68473,0.68521,0.68473,0.6848,621099996.0
2007-02-07 19:05:00,0.68481,0.68511,0.68475,0.685,830199998.0
2007-02-07 19:10:00,0.68497,0.68497,0.68445,0.6846,523699998.0
2007-02-07 19:15:00,0.68462,0.68489,0.68438,0.68453,360299998.0
2007-02-07 19:20:00,0.68457,0.68465,0.6843,0.6843,533399999.0
2007-02-07 19:25:00,0.68439,0.6847,0.68429,0.68453,464199999.0
2007-02-07 19:30:00,0.68444,0.68462,0.68412,0.68444,571099998.0
2007-02-07 19:35:00,0.68429,0.68452,0.68397,0.68439,741400000.0
2007-02-07 19:40:00,0.68446,0.68456,0.68406,0.68441,499099996.0
2007-02-07 19:45:00,0.68434,0.68467,0.68421,0.68435,426100000.0
2007-02-07 19:50:00,0.68417,0.6846,0.68417,0.68446,819799999.0
2007-02-07 19:55:00,0.68435,0.68451,0.68402,0.68443,937099991.0
2007-02-07 20:00:00,0.68452,0.68455,0.68365,0.68367,676200003.0
2007-02-07 20:05:00,0.68369,0.68429,0.68359,0.6842,789100000.0
2007-02-07 20:10:00,0.68414,0.68449,0.68395,0.68423,492900002.0
2007-02-07 20:15:00,0.6842,0.68435,0.68404,0.68415,974600003.0
2007-02-07 20:20:00,0.68422,0.68432,0.68371,0.68397,575099997.0
2007-02-07 20:25:00,0.68395,0.68409,0.68361,0.68395,769099999.0
2007-02-07 20:30:00,0.68395,0.68404,0.68385,0.68395,793799994.0
2007-02-07 20:35:00,0.6839,0.68443,0.68382,0.68438,727000006.0
2007-02-07 20:40:00,0.68418,0.68438,0.68355,0.68422,550199999.0
2007-02-07 20:45:00,0.6842,0.6843,0.68398,0.6841,379999994.0
2007-02-07 20:50:00,0.6841,0.68446,0.68403,0.68442,891299998.0
2007-02-07 20:55:00,0.68405,0.68423,0.68377,0.68382,718699998.0
2007-02-07 21:00:00,0.68382,0.68423,0.68382,0.68405,754900002.0
2007-02-07 21:05:00,0.68413,0.68449,0.68395,0.68415,556099997.0
2007-02-07 21:10:00,0.6841,0.68439,0.68387,0.68388,385799998.0
2007-02-07 21:15:00,0.68389,0.68425,0.68372,0.6842,771099998.0
2007-02-07 21:20:00,0.68421,0.68429,0.68387,0.68398,723599996.0
2007-02-07 21:25:00,0.684,0.68405,0.68385,0.68395,544400001.0
2007-02-07 21:30:00,0.68402,0.68422,0.68387,0.68413,420299999.0
2007-02-07 21:35:00,0.68411,0.6843,0.68394,0.6842,681999997.0
2007-02-07 21:40:00,0.68419,0.68419,0.68375,0.68375,524000001.0
2007-02-07 21:45:00,0.68394,0.6842,0.68385,0.68415,379400000.0
2007-02-07 21:50:00,0.68425,0.68433,0.68407,0.68429,407300000.0
2007-02-07 21:55:00,0.68425,0.68427,0.68402,0.68419,557400000.0
2007-02-07 22:00:00,0.6842,0.68427,0.68403,0.68427,297799998.0
2007-02-07 22:05:00,0.68422,0.68448,0.68415,0.68439,594600002.0
2007-02-07 22:10:00,0.68445,0.68452,0.68413,0.68423,535899999.0
2007-02-07 22:15:00,0.68423,0.68453,0.68414,0.68435,532099995.0
2007-02-07 22:20:00,0.68426,0.68445,0.68414,0.68435,604700001.0
2007-02-07 22:25:00,0.68424,0.68455,0.68424,0.68446,413999999.0
2007-02-07 22:30:00,0.68446,0.68469,0.68426,0.68469,614400000.0
2007-02-07 22:35:00,0.68474,0.6848,0.68429,0.6848,510899998.0
2007-02-07 22:40:00,0.68487,0.68495,0.6846,0.68462,616999997.0
2007-02-07 22:45:00,0.68475,0.6851,0.68458,0.6849,710299998.0
2007-02-07 22:50:00,0.68495,0.68495,0.68465,0.68475,667700002.0
2007-02-07 22:55:00,0.68473,0.68507,0.6847,0.6847,622099998.0
2007-02-07 23:00:00,0.68483,0.68504,0.68465,0.68485,381199995.0
2007-02-07 23:05:00,0.6849,0.68508,0.68463,0.68495,499499998.0
2007-02-07 23:10:00,0.68495,0.68508,0.68469,0.68499,332999999.0
2007-02-07 23:15:00,0.68501,0.68501,0.6847,0.68486,378399997.0
2007-02-07 23:20:00,0.68489,0.68525,0.68479,0.68525,292400000.0
2007-02-07 23:25:00,0.68521,0.68528,0.685,0.6852,373699999.0
2007-02-07 23:30:00,0.68513,0.68548,0.68512,0.68531,427499997.0
2007-02-07 23:35:00,0.68535,0.68553,0.68491,0.68491,444200002.0
2007-02-07 23:40:00,0.68499,0.68519,0.6847,0.68515,541099996.0
2007-02-07 23:45:00,0.68587,0.68728,0.68563,0.686,535499997.0
2007-02-07 23:50:00,0.68617,0.68673,0.68617,0.68663,420500000.0
2007-02-07 23:55:00,0.68663,0.6869,0.68654,0.68675,528100001.0
2007-02-08 00:00:00,0.6868,0.6868,0.6862,0.68634,416900000.0
2007-02-08 00:05:00,0.68642,0.68642,0.686,0.68623,386100001.0
2007-02-08 00:10:00,0.68612,0.68627,0.68595,0.68615,447199997.0
2007-02-08 00:15:00,0.68612,0.68653,0.68612,0.68646,403399999.0
2007-02-08 00:20:00,0.68652,0.68672,0.6862,0.68625,446100000.0
2007-02-08 00:25:00,0.6864,0.68663,0.6861,0.68642,514599996.0
2007-02-08 00:30:00,0.68654,0.68661,0.68609,0.68658,390000002.0
2007-02-08 00:35:00,0.6866,0.68674,0.68632,0.68671,464099996.0
2007-02-08 00:40:00,0.68667,0.68702,0.68649,0.68693,321099996.0
2007-02-08 00:45:00,0.68701,0.68744,0.68701,0.68738,298400002.0
2007-02-08 00:50:00,0.68722,0.68753,0.6871,0.68753,523600002.0
2007-02-08 00:55:00,0.68745,0.68757,0.68703,0.68751,438700003.0
2007-02-08 01:00:00,0.6876,0.68808,0.68748,0.68773,606799997.0
2007-02-08 01:05:00,0.68761,0.68822,0.68759,0.68804,451699999.0
2007-02-08 01:10:00,0.68792,0.68797,0.6877,0.68795,457699999.0
2007-02-08 01:15:00,0.68805,0.68812,0.68756,0.68756,433099996.0
2007-02-08 01:20:00,0.68758,0.68773,0.68742,0.68768,420200000.0
2007-02-08 01:25:00,0.6876,0.68762,0.68741,0.68758,449899996.0
2007-02-08 01:30:00,0.68755,0.6878,0.68745,0.68765,412999995.0
2007-02-08 01:35:00,0.68764,0.68785,0.68764,0.68766,438299998.0
2007-02-08 01:40:00,0.68785,0.68806,0.68776,0.68806,388399999.0
2007-02-08 01:45:00,0.68798,0.68805,0.68776,0.68787,543599995.0
2007-02-08 01:50:00,0.68792,0.68792,0.68717,0.6875,304899999.0
2007-02-08 01:55:00,0.68745,0.68762,0.68727,0.68756,462699998.0
2007-02-08 02:00:00,0.68761,0.68822,0.6875,0.68822,476800001.0
2007-02-08 02:05:00,0.68845,0.68892,0.68845,0.68859,411399999.0
2007-02-08 02:10:00,0.68874,0.68874,0.6882,0.68855,398400001.0
2007-02-08 02:15:00,0.68834,0.68858,0.68831,0.68844,436400003.0
2007-02-08 02:20:00,0.68852,0.68852,0.68804,0.68817,517300001.0
2007-02-08 02:25:00,0.68828,0.68834,0.68761,0.68765,421399996.0
2007-02-08 02:30:00,0.6877,0.6884,0.68767,0.68839,322800001.0
2007-02-08 02:35:00,0.68837,0.68851,0.68792,0.68811,414799996.0
2007-02-08 02:40:00,0.68811,0.68821,0.68795,0.68795,377100001.0
2007-02-08 02:45:00,0.68806,0.68839,0.68806,0.68831,351900004.0
2007-02-08 02:50:00,0.68837,0.68837,0.68812,0.68817,385099999.0
2007-02-08 02:55:00,0.68801,0.68813,0.68753,0.68755,498300006.0
2007-02-08 03:00:00,0.68757,0.68769,0.68693,0.68699,490799996.0
2007-02-08 03:05:00,0.68695,0.6871,0.68682,0.68704,426699998.0
2007-02-08 03:10:00,0.68696,0.68698,0.68658,0.68668,486900001.0
2007-02-08 03:15:00,0.68661,0.68672,0.68624,0.68643,465899997.0
2007-02-08 03:20:00,0.68645,0.68677,0.68627,0.68677,334599999.0
2007-02-08 03:25:00,0.68684,0.68694,0.68661,0.68682,386599999.0
2007-02-08 03:30:00,0.6868,0.68703,0.6868,0.68697,321400000.0
2007-02-08 03:35:00,0.68714,0.68726,0.6868,0.68699,456399994.0
2007-02-08 03:40:00,0.687,0.68718,0.68652,0.68675,433099999.0
2007-02-08 03:45:00,0.68688,0.68716,0.68626,0.68714,430700000.0
2007-02-08 03:50:00,0.68702,0.68735,0.68649,0.68735,511000004.0
2007-02-08 03:55:00,0.68727,0.68732,0.687,0.68723,460400000.0
2007-02-08 04:00:00,0.68714,0.68714,0.687,0.687,374000000.0
2007-02-08 04:05:00,0.68696,0.68715,0.68678,0.68695,436399998.0
2007-02-08 04:10:00,0.68685,0.68712,0.68673,0.6869,332100001.0
2007-02-08 04:15:00,0.687,0.68713,0.68688,0.68699,369900001.0
2007-02-08 04:20:00,0.68703,0.68727,0.68701,0.68721,457200000.0
2007-02-08 04:25:00,0.68731,0.68731,0.68676,0.68685,491700000.0
2007-02-08 04:30:00,0.68677,0.687,0.68675,0.68687,568499998.0
2007-02-08 04:35:00,0.68687,0.68699,0.68673,0.68688,388800000.0
2007-02-08 04:40:00,0.68685,0.6869,0.6867,0.68675,393700001.0
2007-02-08 04:45:00,0.68673,0.68699,0.68664,0.68685,628800001.0
2007-02-08 04:50:00,0.6869,0.68698,0.68668,0.68698,283200000.0
2007-02-08 04:55:00,0.68707,0.68719,0.68665,0.68713,512699998.0
2007-02-08 05:00:00,0.68711,0.68735,0.68688,0.68722,489700001.0
2007-02-08 05:05:00,0.68715,0.68725,0.68688,0.68725,386600001.0
2007-02-08 05:10:00,0.6872,0.68726,0.68664,0.68713,397100000.0
2007-02-08 05:15:00,0.68714,0.6872,0.68695,0.6872,401399999.0
2007-02-08 05:20:00,0.6871,0.6872,0.68679,0.68717,310899998.0
2007-02-08 05:25:00,0.687,0.68731,0.6869,0.68731,416699999.0
2007-02-08 05:30:00,0.68728,0.68734,0.68709,0.68733,356099997.0
2007-02-08 05:35:00,0.68731,0.68731,0.68695,0.68717,432600000.0
2007-02-08 05:40:00,0.68723,0.68729,0.68703,0.68703,434499995.0
2007-02-08 05:45:00,0.68717,0.68746,0.68694,0.68713,358500000.0
2007-02-08 05:50:00,0.6871,0.68745,0.687,0.6873,559800000.0
2007-02-08 05:55:00,0.6873,0.6877,0.6872,0.68758,375899997.0
2007-02-08 06:00:00,0.68755,0.68833,0.68755,0.68817,282299998.0
2007-02-08 06:05:00,0.68822,0.68822,0.68752,0.68784,532800001.0
2007-02-08 06:10:00,0.68787,0.68817,0.68785,0.6881,445899996.0
2007-02-08 06:15:00,0.68812,0.68823,0.68784,0.68815,301800001.0
2007-02-08 06:20:00,0.6881,0.68822,0.6877,0.6877,470500004.0
2007-02-08 06:25:00,0.68754,0.68762,0.68745,0.68762,474599996.0
2007-02-08 06:30:00,0.68737,0.68788,0.68733,0.68772,450400000.0
2007-02-08 06:35:00,0.68769,0.68813,0.68767,0.68777,481399994.0
2007-02-08 06:40:00,0.68785,0.68793,0.68772,0.68784,512899997.0
2007-02-08 06:45:00,0.6878,0.68813,0.68763,0.68782,473400001.0
2007-02-08 06:50:00,0.68795,0.68797,0.68766,0.68783,425799999.0
2007-02-08 06:55:00,0.68758,0.688,0.68756,0.68777,573299995.0
2007-02-08 07:00:00,0.68782,0.68791,0.68748,0.68769,367499998.0
2007-02-08 07:05:00,0.68761,0.68799,0.68757,0.68788,382600001.0
2007-02-08 07:10:00,0.68788,0.68799,0.68738,0.68766,282600001.0
2007-02-08 07:15:00,0.68763,0.68767,0.68742,0.68756,467799997.0
2007-02-08 07:20:00,0.68765,0.68775,0.68738,0.68745,391599999.0
2007-02-08 07:25:00,0.6876,0.68778,0.6874,0.68775,568099997.0
2007-02-08 07:30:00,0.68746,0.68769,0.6873,0.68748,441400003.0
2007-02-08 07:35:00,0.6874,0.68767,0.68713,0.68764,470899996.0
2007-02-08 07:40:00,0.68736,0.68755,0.68735,0.68746,397500003.0
2007-02-08 07:45:00,0.68734,0.68771,0.68721,0.68754,321599999.0
2007-02-08 07:50:00,0.6875,0.68765,0.68735,0.68757,538500001.0
2007-02-08 07:55:00,0.68755,0.68793,0.6874,0.68781,408100005.0
2007-02-08 08:00:00,0.6878,0.68804,0.68762,0.68762,443800000.0
2007-02-08 08:05:00,0.68761,0.68777,0.68737,0.68743,531099995.0
2007-02-08 08:10:00,0.6875,0.68783,0.68742,0.6877,340600001.0
2007-02-08 08:15:00,0.68757,0.68782,0.68756,0.68757,282000000.0
2007-02-08 08:20:00,0.68765,0.6877,0.68739,0.68755,531499997.0
2007-02-08 08:25:00,0.68742,0.68771,0.6872,0.68765,391700002.0
2007-02-08 08:30:00,0.68762,0.68778,0.68719,0.68729,515999997.0
2007-02-08 08:35:00,0.68736,0.68752,0.68691,0.68735,374499999.0
2007-02-08 08:40:00,0.6873,0.6877,0.68726,0.68755,299000003.0
2007-02-08 08:45:00,0.68764,0.68781,0.68708,0.68715,424299999.0
2007-02-08 08:50:00,0.6872,0.6873,0.68699,0.68708,564099999.0
2007-02-08 08:55:00,0.6871,0.68778,0.68673,0.68778,429899997.0
2007-02-08 09:00:00,0.68773,0.68773,0.68695,0.68702,420999997.0
2007-02-08 09:05:00,0.68685,0.68773,0.68675,0.68757,364900001.0
2007-02-08 09:10:00,0.68758,0.68767,0.68726,0.6874,468600000.0
2007-02-08 09:15:00,0.68732,0.68744,0.68681,0.68704,467300002.0
2007-02-08 09:20:00,0.68705,0.68705,0.68645,0.68645,522099999.0
2007-02-08 09:25:00,0.6865,0.68676,0.68641,0.68666,289199998.0
2007-02-08 09:30:00,0.68672,0.68716,0.68672,0.68673,390599998.0
2007-02-08 09:35:00,0.6867,0.68719,0.6867,0.68707,524099998.0
2007-02-08 09:40:00,0.68698,0.68702,0.68634,0.68641,449599995.0
2007-02-08 09:45:00,0.68631,0.68653,0.68617,0.68635,308599997.0
2007-02-08 09:50:00,0.68635,0.68668,0.68624,0.68654,310300000.0
2007-02-08 09:55:00,0.68647,0.68726,0.68647,0.6872,429899996.0
2007-02-08 10:00:00,0.68696,0.68725,0.6869,0.68714,462499997.0
2007-02-08 10:05:00,0.68703,0.68703,0.68635,0.68655,461300001.0
2007-02-08 10:10:00,0.68645,0.68645,0.68589,0.686,324600001.0
2007-02-08 10:15:00,0.68601,0.68605,0.68577,0.68605,380500000.0
2007-02-08 10:20:00,0.68607,0.68613,0.68571,0.68596,472699999.0
2007-02-08 10:25:00,0.68593,0.68612,0.68581,0.68597,416199997.0
2007-02-08 10:30:00,0.68599,0.68637,0.68581,0.68637,512099995.0
2007-02-08 10:35:00,0.68632,0.68653,0.68604,0.6863,320900001.0
2007-02-08 10:40:00,0.68644,0.68644,0.68599,0.68618,413399997.0
2007-02-08 10:45:00,0.68622,0.68635,0.68597,0.68611,562200001.0
2007-02-08 10:50:00,0.68615,0.68666,0.68596,0.68642,401400000.0
2007-02-08 10:55:00,0.6864,0.68648,0.68623,0.68628,357999998.0
2007-02-08 11:00:00,0.68626,0.68646,0.68594,0.68617,538599996.0
2007-02-08 11:05:00,0.6863,0.6863,0.68599,0.68599,412799999.0
2007-02-08 11:10:00,0.68594,0.68604,0.68571,0.68571,567200002.0
2007-02-08 11:15:00,0.68574,0.68619,0.68568,0.686,557300004.0
2007-02-08 11:20:00,0.68594,0.6863,0.68584,0.686,430000002.0
2007-02-08 11:25:00,0.68597,0.68618,0.68569,0.68605,541100002.0
2007-02-08 11:30:00,0.68613,0.68636,0.68606,0.68617,437400000.0
2007-02-08 11:35:00,0.68629,0.68675,0.686,0.6867,490100003.0
2007-02-08 11:40:00,0.68661,0.68733,0.68655,0.6871,486699998.0
2007-02-08 11:45:00,0.68714,0.68733,0.68637,0.68657,432200003.0
2007-02-08 11:50:00,0.68654,0.68663,0.6864,0.68657,395099997.0
2007-02-08 11:55:00,0.68658,0.68687,0.68647,0.68657,410600002.0
2007-02-08 12:00:00,0.68668,0.6868,0.68644,0.68656,489000002.0
2007-02-08 12:05:00,0.68667,0.68684,0.68635,0.68645,498300001.0
2007-02-08 12:10:00,0.68631,0.68653,0.686,0.68645,394300001.0
2007-02-08 12:15:00,0.68624,0.68643,0.68555,0.68555,359800000.0
2007-02-08 12:20:00,0.68562,0.68591,0.68487,0.68509,460799995.0
2007-02-08 12:25:00,0.68508,0.68514,0.68478,0.68484,389200000.0
2007-02-08 12:30:00,0.68474,0.68505,0.68457,0.6846,523099997.0
2007-02-08 12:35:00,0.6846,0.68473,0.68402,0.68445,396800002.0
2007-02-08 12:40:00,0.68437,0.68451,0.68408,0.6845,491200003.0
2007-02-08 12:45:00,0.68445,0.68454,0.68433,0.68438,319899998.0
2007-02-08 12:50:00,0.68438,0.68465,0.68433,0.6845,406699999.0
2007-02-08 12:55:00,0.68439,0.68458,0.68408,0.68432,441100001.0
2007-02-08 13:00:00,0.68454,0.6847,0.68436,0.68445,602499997.0
2007-02-08 13:05:00,0.68453,0.68461,0.68422,0.6845,513100003.0
2007-02-08 13:10:00,0.68457,0.68472,0.6842,0.68472,440200001.0
2007-02-08 13:15:00,0.6848,0.68481,0.68419,0.68456,404400003.0
2007-02-08 13:20:00,0.68463,0.68469,0.68422,0.6844,534000006.0
2007-02-08 13:25:00,0.68455,0.68496,0.6845,0.68476,370600002.0
2007-02-08 13:30:00,0.68465,0.68478,0.68437,0.68437,391299997.0
2007-02-08 13:35:00,0.68438,0.68465,0.68429,0.68442,388500002.0
2007-02-08 13:40:00,0.6844,0.6846,0.68407,0.68443,513099997.0
2007-02-08 13:45:00,0.68443,0.68499,0.68439,0.68484,385900000.0
2007-02-08 13:50:00,0.68487,0.68495,0.68442,0.68462,454800000.0
2007-02-08 13:55:00,0.68465,0.68483,0.68453,0.68463,337299997.0
2007-02-08 14:00:00,0.68472,0.68494,0.68457,0.68478,435900000.0
2007-02-08 14:05:00,0.68468,0.68468,0.68436,0.68455,424499999.0
2007-02-08 14:10:00,0.68461,0.68467,0.68446,0.6846,287200000.0
2007-02-08 14:15:00,0.68418,0.6847,0.68413,0.68457,671100001.0
2007-02-08 14:20:00,0.6845,0.68455,0.68429,0.68454,249299999.0
2007-02-08 14:25:00,0.68439,0.68456,0.68431,0.68446,315300000.0
2007-02-08 14:30:00,0.68453,0.68458,0.68431,0.68455,508600007.0
2007-02-08 14:35:00,0.68451,0.68461,0.68431,0.68453,405499996.0
2007-02-08 14:40:00,0.68452,0.68462,0.68435,0.68444,496200001.0
2007-02-08 14:45:00,0.68438,0.68494,0.68418,0.68447,474600000.0
2007-02-08 14:50:00,0.68445,0.68455,0.68431,0.68451,393300002.0
2007-02-08 14:55:00,0.68455,0.68462,0.68411,0.68455,503599996.0
2007-02-08 15:00:00,0.6846,0.68467,0.68447,0.68463,488500000.0
2007-02-08 15:05:00,0.68465,0.68495,0.68451,0.68481,575699996.0
2007-02-08 15:10:00,0.68493,0.68512,0.68464,0.68475,408700000.0
2007-02-08 15:15:00,0.68485,0.68495,0.68472,0.6848,348399999.0
2007-02-08 15:20:00,0.68483,0.68504,0.68474,0.68502,385400002.0
2007-02-08 15:25:00,0.68518,0.68545,0.6851,0.68537,393199999.0
2007-02-08 15:30:00,0.6854,0.68556,0.68522,0.68532,483199998.0
2007-02-08 15:35:00,0.68536,0.68556,0.68495,0.68495,438399999.0
2007-02-08 15:40:00,0.68491,0.68517,0.68478,0.68505,536199996.0
2007-02-08 15:45:00,0.68497,0.68533,0.68491,0.68533,447699998.0
2007-02-08 15:50:00,0.68527,0.6854,0.68498,0.6852,336999996.0
2007-02-08 15:55:00,0.68512,0.68529,0.68486,0.68529,309499998.0
2007-02-08 16:00:00,0.68521,0.68606,0.68521,0.68574,366300000.0
2007-02-08 16:05:00,0.68563,0.68566,0.68517,0.68541,494500001.0
2007-02-08 16:10:00,0.68527,0.68547,0.68498,0.68498,371699997.0
2007-02-08 16:15:00,0.68503,0.68579,0.68494,0.68572,518400006.0
2007-02-08 16:20:00,0.68578,0.68588,0.68563,0.6857,358399999.0
2007-02-08 16:25:00,0.68568,0.68593,0.6854,0.68565,466499998.0
2007-02-08 16:30:00,0.68557,0.68586,0.68553,0.6857,582199998.0
2007-02-08 16:35:00,0.68557,0.68574,0.68527,0.68565,384400000.0
2007-02-08 16:40:00,0.68562,0.6858,0.68552,0.68565,298299999.0
2007-02-08 16:45:00,0.68578,0.68593,0.6854,0.68593,529800002.0
2007-02-08 16:50:00,0.68591,0.68602,0.68579,0.68602,474999996.0
2007-02-08 16:55:00,0.68603,0.6861,0.68536,0.68541,515099999.0
2007-02-08 17:00:00,0.68533,0.68546,0.68499,0.68508,579700003.0
2007-02-08 17:05:00,0.68507,0.68532,0.68491,0.68532,402799999.0
2007-02-08 17:10:00,0.68518,0.68518,0.68473,0.68502,427599997.0
2007-02-08 17:15:00,0.68503,0.68513,0.6849,0.68491,386299999.0
2007-02-08 17:20:00,0.68505,0.68586,0.68494,0.68586,417799999.0
2007-02-08 17:25:00,0.68581,0.68592,0.68543,0.68575,412199998.0
2007-02-08 17:30:00,0.68582,0.6859,0.68536,0.68536,388800000.0
2007-02-08 17:35:00,0.68527,0.68545,0.68502,0.68545,404299998.0
2007-02-08 17:40:00,0.68534,0.6856,0.6852,0.68538,508000001.0
2007-02-08 17:45:00,0.68542,0.68542,0.68487,0.68522,435700000.0
2007-02-08 17:50:00,0.6852,0.68536,0.68505,0.68531,304299997.0
2007-02-08 17:55:00,0.68519,0.68536,0.68475,0.6849,520000000.0
2007-02-08 18:00:00,0.68484,0.68535,0.6848,0.6853,648200002.0
2007-02-08 18:05:00,0.68533,0.68536,0.68493,0.68522,987400000.0
2007-02-08 18:10:00,0.68512,0.68551,0.68495,0.68551,374599999.0
2007-02-08 18:15:00,0.68545,0.68592,0.68516,0.68582,1225399993.0
2007-02-08 18:20:00,0.6858,0.68648,0.68573,0.6864,922899999.0
2007-02-08 18:25:00,0.68634,0.68634,0.6856,0.68603,1057499999.0
2007-02-08 18:30:00,0.68584,0.68605,0.68574,0.68592,584399997.0
2007-02-08 18:35:00,0.68597,0.68634,0.6857,0.68601,766999996.0
2007-02-08 18:40:00,0.68599,0.68607,0.68536,0.68573,1473299996.0
2007-02-08 18:45:00,0.68585,0.68601,0.68538,0.68538,948300000.0
2007-02-08 18:50:00,0.68539,0.68608,0.68532,0.68583,538200001.0
2007-02-08 18:55:00,0.6859,0.686,0.68561,0.68595,623200001.0
2007-02-08 19:00:00,0.6859,0.68613,0.68582,0.6859,578800001.0
2007-02-08 19:05:00,0.68588,0.68642,0.68581,0.68605,866600000.0
2007-02-08 19:10:00,0.68586,0.68649,0.68579,0.68621,561099993.0
2007-02-08 19:15:00,0.68622,0.68657,0.68595,0.68628,470699997.0
2007-02-08 19:20:00,0.68629,0.6869,0.68629,0.6867,490099999.0
2007-02-08 19:25:00,0.68672,0.68703,0.68628,0.68648,507799994.0
2007-02-08 19:30:00,0.6866,0.68679,0.68631,0.68675,550799997.0
2007-02-08 19:35:00,0.68672,0.68684,0.68642,0.6866,657200000.0
2007-02-08 19:40:00,0.68671,0.68688,0.68662,0.68677,493599995.0
2007-02-08 19:45:00,0.68681,0.68704,0.6865,0.6865,551299997.0
2007-02-08 19:50:00,0.68675,0.6869,0.68668,0.68678,587599997.0
2007-02-08 19:55:00,0.68669,0.68688,0.68665,0.68665,898399999.0
2007-02-08 20:00:00,0.68666,0.68686,0.68638,0.68651,710500000.0
2007-02-08 20:05:00,0.68653,0.68658,0.68623,0.68653,837400003.0
2007-02-08 20:10:00,0.68649,0.68683,0.68646,0.68663,506799999.0
2007-02-08 20:15:00,0.68649,0.68665,0.68641,0.68662,796000001.0
2007-02-08 20:20:00,0.68666,0.68668,0.68629,0.68663,503600001.0
2007-02-08 20:25:00,0.6867,0.68703,0.6866,0.6866,622500000.0
2007-02-08 20:30:00,0.68658,0.68679,0.68642,0.68672,870400001.0
2007-02-08 20:35:00,0.68675,0.68699,0.68632,0.68675,769399995.0
2007-02-08 20:40:00,0.68657,0.68719,0.68635,0.68676,635300001.0
2007-02-08 20:45:00,0.6868,0.6871,0.68653,0.6868,421899996.0
2007-02-08 20:50:00,0.68663,0.68713,0.68641,0.68665,980799997.0
2007-02-08 20:55:00,0.68655,0.68667,0.68536,0.68536,676699999.0
2007-02-08 21:00:00,0.68519,0.68519,0.68404,0.68477,509600001.0
2007-02-08 21:05:00,0.68499,0.68601,0.6849,0.6851,625599994.0
2007-02-08 21:10:00,0.68515,0.68526,0.68419,0.6844,495899996.0
2007-02-08 21:15:00,0.68438,0.68439,0.68326,0.68365,721999999.0
2007-02-08 21:20:00,0.68369,0.6839,0.68281,0.68287,621600002.0
2007-02-08 21:25:00,0.68282,0.68299,0.68221,0.68241,677899998.0
2007-02-08 21:30:00,0.68256,0.68317,0.68256,0.68317,638900001.0
2007-02-08 21:35:00,0.68316,0.68339,0.68298,0.68304,780600003.0
2007-02-08 21:40:00,0.68305,0.6831,0.68239,0.68239,437299995.0
2007-02-08 21:45:00,0.68259,0.68295,0.68259,0.68288,463499997.0
2007-02-08 21:50:00,0.68291,0.68332,0.68275,0.6832,413500002.0
2007-02-08 21:55:00,0.68331,0.68358,0.68315,0.68315,565199999.0
2007-02-08 22:00:00,0.68312,0.68318,0.68265,0.6827,376999997.0
2007-02-08 22:05:00,0.68261,0.68298,0.6823,0.68292,580200000.0
2007-02-08 22:10:00,0.68289,0.68308,0.68259,0.68292,385600000.0
2007-02-08 22:15:00,0.68289,0.68317,0.6827,0.68282,457599998.0
2007-02-08 22:20:00,0.68287,0.6832,0.68273,0.68299,504300002.0
2007-02-08 22:25:00,0.6829,0.68315,0.68273,0.683,481299997.0
2007-02-08 22:30:00,0.68303,0.68303,0.68246,0.68273,531099995.0
2007-02-08 22:35:00,0.68275,0.68297,0.68261,0.68277,481799995.0
2007-02-08 22:40:00,0.6829,0.68307,0.68268,0.68289,586099992.0
2007-02-08 22:45:00,0.68306,0.6833,0.68284,0.68304,608799997.0
2007-02-08 22:50:00,0.68304,0.68313,0.68272,0.683,642599999.0
2007-02-08 22:55:00,0.68302,0.68332,0.68281,0.68281,646299999.0
2007-02-08 23:00:00,0.68287,0.68341,0.68287,0.68305,548699998.0
2007-02-08 23:05:00,0.6831,0.68335,0.683,0.68316,470600003.0
2007-02-08 23:10:00,0.68312,0.68339,0.68312,0.68321,478199995.0
2007-02-08 23:15:00,0.68326,0.68351,0.68295,0.6835,338000002.0
2007-02-08 23:20:00,0.68358,0.68369,0.68329,0.68357,447900000.0
2007-02-08 23:25:00,0.68353,0.68355,0.68325,0.68325,383800002.0
2007-02-08 23:30:00,0.6832,0.68349,0.68292,0.68335,516100001.0
2007-02-08 23:35:00,0.68345,0.6835,0.68319,0.68327,348799998.0
2007-02-08 23:40:00,0.68337,0.68365,0.68332,0.68365,310499999.0
2007-02-08 23:45:00,0.6838,0.68425,0.68365,0.6842,428800001.0
2007-02-08 23:50:00,0.68415,0.68436,0.68404,0.68424,387499998.0
2007-02-08 23:55:00,0.68425,0.68441,0.68415,0.68421,491400003.0
2007-02-09 00:00:00,0.68428,0.68441,0.68405,0.68425,477299994.0
2007-02-09 00:05:00,0.68435,0.68435,0.68379,0.68428,352399998.0
2007-02-09 00:10:00,0.68402,0.68426,0.68389,0.68408,435600003.0
2007-02-09 00:15:00,0.68397,0.68427,0.68394,0.68394,434900001.0
2007-02-09 00:20:00,0.68415,0.6845,0.6841,0.68446,464800000.0
2007-02-09 00:25:00,0.68436,0.68445,0.68397,0.68407,634099996.0
2007-02-09 00:30:00,0.68426,0.68455,0.68403,0.68415,345600001.0
2007-02-09 00:35:00,0.68417,0.68438,0.68399,0.68407,591599998.0
2007-02-09 00:40:00,0.684,0.68415,0.68395,0.68402,414200001.0
2007-02-09 00:45:00,0.68399,0.68409,0.68354,0.68365,252699998.0
2007-02-09 00:50:00,0.6836,0.6836,0.68318,0.68342,465799998.0
2007-02-09 00:55:00,0.6835,0.68356,0.68332,0.68355,403900000.0
2007-02-09 01:00:00,0.68341,0.68374,0.68326,0.68374,311400000.0
2007-02-09 01:05:00,0.68365,0.68407,0.68357,0.68404,420399998.0
2007-02-09 01:10:00,0.68399,0.68407,0.68385,0.68397,379400000.0
2007-02-09 01:15:00,0.68401,0.68401,0.68373,0.68391,241900001.0
2007-02-09 01:20:00,0.68385,0.68397,0.68377,0.68395,340799999.0
2007-02-09 01:25:00,0.6839,0.6841,0.68382,0.6841,393800000.0
2007-02-09 01:30:00,0.6843,0.68474,0.68425,0.68457,347399997.0
2007-02-09 01:35:00,0.6847,0.68479,0.68443,0.6846,413399999.0
2007-02-09 01:40:00,0.68479,0.68504,0.68456,0.68488,326599997.0
2007-02-09 01:45:00,0.68486,0.68499,0.68468,0.6847,441300002.0
2007-02-09 01:50:00,0.68478,0.68488,0.68448,0.68461,309799997.0
2007-02-09 01:55:00,0.68445,0.68465,0.68425,0.68442,457300001.0
2007-02-09 02:00:00,0.68446,0.68461,0.68439,0.68448,438699996.0
2007-02-09 02:05:00,0.68453,0.6847,0.68439,0.6846,360399999.0
2007-02-09 02:10:00,0.68465,0.68469,0.68446,0.68448,459700000.0
2007-02-09 02:15:00,0.68461,0.68493,0.6844,0.68479,405800004.0
2007-02-09 02:20:00,0.68497,0.68511,0.68485,0.685,537200006.0
2007-02-09 02:25:00,0.68505,0.6851,0.68452,0.68467,413499998.0
2007-02-09 02:30:00,0.68475,0.68503,0.68466,0.68498,517900001.0
2007-02-09 02:35:00,0.68501,0.68544,0.68496,0.68527,381499999.0
2007-02-09 02:40:00,0.6852,0.6853,0.68499,0.68502,440999999.0
2007-02-09 02:45:00,0.68495,0.6853,0.68485,0.68502,363200003.0
2007-02-09 02:50:00,0.68495,0.6853,0.68484,0.6853,542199994.0
2007-02-09 02:55:00,0.68533,0.68545,0.68511,0.68512,487899997.0
2007-02-09 03:00:00,0.68531,0.6857,0.68512,0.68567,475499999.0
2007-02-09 03:05:00,0.68576,0.68586,0.68536,0.68553,490500000.0
2007-02-09 03:10:00,0.68558,0.6856,0.68519,0.68543,397700000.0
2007-02-09 03:15:00,0.68543,0.68545,0.68504,0.68517,409799999.0
2007-02-09 03:20:00,0.6852,0.68525,0.68481,0.68525,569700001.0
2007-02-09 03:25:00,0.68515,0.68552,0.68515,0.68551,333000001.0
2007-02-09 03:30:00,0.68553,0.68553,0.68497,0.68522,336700001.0
2007-02-09 03:35:00,0.68536,0.68544,0.685,0.68527,440700004.0
2007-02-09 03:40:00,0.68528,0.68543,0.6851,0.68529,501000002.0
2007-02-09 03:45:00,0.68525,0.68545,0.68483,0.68545,523700001.0
2007-02-09 03:50:00,0.68532,0.68532,0.68485,0.68526,328400000.0
2007-02-09 03:55:00,0.68507,0.68532,0.6849,0.68532,427199995.0
2007-02-09 04:00:00,0.68526,0.68526,0.68512,0.6852,358700000.0
2007-02-09 04:05:00,0.68518,0.68528,0.68489,0.68502,407199999.0
2007-02-09 04:10:00,0.68491,0.68513,0.68476,0.68488,493699999.0
2007-02-09 04:15:00,0.68491,0.68517,0.68482,0.68499,500700001.0
2007-02-09 04:20:00,0.68502,0.68521,0.68489,0.68513,476199996.0
2007-02-09 04:25:00,0.68522,0.68534,0.68511,0.68527,437199997.0
2007-02-09 04:30:00,0.68523,0.68531,0.68504,0.68514,433099997.0
2007-02-09 04:35:00,0.68506,0.68531,0.68504,0.6853,298999998.0
2007-02-09 04:40:00,0.68534,0.68547,0.68521,0.68535,448200003.0
2007-02-09 04:45:00,0.68537,0.68545,0.68525,0.6853,556599997.0
2007-02-09 04:50:00,0.68534,0.68534,0.68479,0.68512,370499999.0
2007-02-09 04:55:00,0.6851,0.68535,0.68478,0.68527,447300002.0
2007-02-09 05:00:00,0.68518,0.68533,0.68493,0.68527,500300000.0
2007-02-09 05:05:00,0.68527,0.68529,0.68502,0.68523,435699999.0
2007-02-09 05:10:00,0.68521,0.68527,0.68493,0.68514,494100000.0
2007-02-09 05:15:00,0.68501,0.68541,0.68489,0.68541,391599995.0
2007-02-09 05:20:00,0.68538,0.68541,0.68506,0.68528,359599999.0
2007-02-09 05:25:00,0.6852,0.68545,0.68511,0.6854,430699998.0
2007-02-09 05:30:00,0.68527,0.68553,0.68502,0.68533,356999999.0
2007-02-09 05:35:00,0.68544,0.68555,0.68517,0.68521,516300001.0
2007-02-09 05:40:00,0.68518,0.68576,0.68518,0.68567,432399999.0
2007-02-09 05:45:00,0.68562,0.686,0.68536,0.6859,376299998.0
2007-02-09 05:50:00,0.68583,0.68601,0.68577,0.68587,325999996.0
2007-02-09 05:55:00,0.68589,0.68607,0.68573,0.6859,458700000.0
2007-02-09 06:00:00,0.68581,0.68605,0.68571,0.68587,372200001.0
2007-02-09 06:05:00,0.68593,0.68607,0.68585,0.68604,536699999.0
2007-02-09 06:10:00,0.68609,0.68616,0.68576,0.68603,481099996.0
2007-02-09 06:15:00,0.686,0.68605,0.68558,0.68594,464400004.0
2007-02-09 06:20:00,0.68585,0.68599,0.68564,0.6859,279199998.0
2007-02-09 06:25:00,0.68589,0.686,0.68579,0.68589,455299999.0
2007-02-09 06:30:00,0.68599,0.68605,0.68574,0.6859,553099999.0
2007-02-09 06:35:00,0.68587,0.6861,0.68558,0.68605,297599998.0
2007-02-09 06:40:00,0.68594,0.68612,0.68589,0.68605,402299999.0
2007-02-09 06:45:00,0.686,0.68605,0.6857,0.68579,548699996.0
2007-02-09 06:50:00,0.68585,0.68596,0.68556,0.6858,376500001.0
2007-02-09 06:55:00,0.68578,0.68621,0.68571,0.68609,470399997.0
2007-02-09 07:00:00,0.68572,0.68596,0.68565,0.68575,323200000.0
2007-02-09 07:05:00,0.68573,0.68591,0.68564,0.68576,388200002.0
2007-02-09 07:10:00,0.68582,0.68587,0.68552,0.68577,371199998.0
2007-02-09 07:15:00,0.68568,0.68575,0.68544,0.68563,333099997.0
2007-02-09 07:20:00,0.68575,0.68579,0.68536,0.68536,331799995.0
2007-02-09 07:25:00,0.68588,0.68595,0.68559,0.68569,413900000.0
2007-02-09 07:30:00,0.68572,0.68577,0.68535,0.68565,501399996.0
2007-02-09 07:35:00,0.68556,0.68585,0.6855,0.68568,455700005.0
2007-02-09 07:40:00,0.68569,0.6858,0.68542,0.68573,401599996.0
2007-02-09 07:45:00,0.68574,0.68585,0.68556,0.68578,505199996.0
2007-02-09 07:50:00,0.68579,0.686,0.68562,0.68588,362699999.0
2007-02-09 07:55:00,0.68609,0.68612,0.68567,0.686,422199996.0
2007-02-09 08:00:00,0.68578,0.68603,0.68544,0.68555,489499994.0
2007-02-09 08:05:00,0.68557,0.68586,0.68538,0.68569,457100000.0
2007-02-09 08:10:00,0.6858,0.68612,0.68562,0.68595,287100000.0
2007-02-09 08:15:00,0.68598,0.68611,0.68544,0.6856,462300000.0
2007-02-09 08:20:00,0.68583,0.68591,0.68545,0.68573,493499997.0
2007-02-09 08:25:00,0.68582,0.6859,0.68531,0.68531,439400002.0
2007-02-09 08:30:00,0.68538,0.68557,0.68513,0.68555,386400003.0
2007-02-09 08:35:00,0.68563,0.68563,0.68528,0.68545,236600002.0
2007-02-09 08:40:00,0.68547,0.68558,0.68509,0.68516,551600002.0
2007-02-09 08:45:00,0.68512,0.68538,0.68504,0.68512,246499999.0
2007-02-09 08:50:00,0.68532,0.68547,0.68449,0.68449,438499998.0
2007-02-09 08:55:00,0.68447,0.68448,0.68369,0.6839,593499997.0
2007-02-09 09:00:00,0.68369,0.68438,0.68347,0.68438,424299998.0
2007-02-09 09:05:00,0.68419,0.6847,0.68412,0.68435,449199999.0
2007-02-09 09:10:00,0.68434,0.68436,0.68401,0.68401,381000000.0
2007-02-09 09:15:00,0.68388,0.6842,0.68359,0.68377,533300000.0
2007-02-09 09:20:00,0.68372,0.68381,0.68333,0.68349,514300001.0
2007-02-09 09:25:00,0.68361,0.68369,0.68305,0.68333,338999999.0
2007-02-09 09:30:00,0.68333,0.68335,0.68228,0.6823,396200000.0
2007-02-09 09:35:00,0.68232,0.68279,0.68232,0.6826,497500003.0
2007-02-09 09:40:00,0.68263,0.68301,0.68249,0.68252,414800002.0
2007-02-09 09:45:00,0.68235,0.68235,0.68154,0.68177,470899996.0
2007-02-09 09:50:00,0.68173,0.68173,0.67993,0.68014,437199998.0
2007-02-09 09:55:00,0.68018,0.68149,0.68013,0.68082,396800002.0
2007-02-09 10:00:00,0.68077,0.68091,0.68046,0.68055,428699998.0
2007-02-09 10:05:00,0.68057,0.6809,0.68017,0.68086,490199998.0
2007-02-09 10:10:00,0.68091,0.68191,0.68091,0.68174,423199995.0
2007-02-09 10:15:00,0.68182,0.68198,0.68152,0.6817,447899997.0
2007-02-09 10:20:00,0.6817,0.68228,0.68165,0.68228,518700004.0
2007-02-09 10:25:00,0.68224,0.68253,0.68201,0.68237,494900000.0
2007-02-09 10:30:00,0.68226,0.6824,0.6821,0.6821,454200003.0
2007-02-09 10:35:00,0.68212,0.68236,0.68194,0.68199,421799998.0
2007-02-09 10:40:00,0.68215,0.6824,0.68208,0.6822,490800003.0
2007-02-09 10:45:00,0.68225,0.68247,0.6821,0.68243,509999997.0
2007-02-09 10:50:00,0.68245,0.68319,0.68226,0.68311,379799998.0
2007-02-09 10:55:00,0.6831,0.68328,0.68272,0.68284,412199999.0
2007-02-09 11:00:00,0.68279,0.68279,0.68211,0.68237,647399997.0
2007-02-09 11:05:00,0.6825,0.68261,0.68232,0.68237,416199998.0
2007-02-09 11:10:00,0.68231,0.68287,0.68223,0.68278,446700005.0
2007-02-09 11:15:00,0.68283,0.68283,0.68213,0.68239,546200001.0
2007-02-09 11:20:00,0.68236,0.68236,0.6817,0.68189,530900000.0
2007-02-09 11:25:00,0.68186,0.68256,0.68167,0.68245,503499996.0
2007-02-09 11:30:00,0.68255,0.68262,0.6821,0.68217,385300002.0
2007-02-09 11:35:00,0.68226,0.68226,0.68139,0.68152,432899998.0
2007-02-09 11:40:00,0.68153,0.6819,0.68086,0.68107,461999999.0
2007-02-09 11:45:00,0.68111,0.68148,0.68088,0.68137,524900002.0
2007-02-09 11:50:00,0.68142,0.6816,0.68133,0.6816,480899999.0
2007-02-09 11:55:00,0.68156,0.68163,0.68103,0.6813,325099999.0
2007-02-09 12:00:00,0.68129,0.6813,0.68094,0.68125,421499997.0
2007-02-09 12:05:00,0.68121,0.68133,0.68093,0.68119,457999995.0
2007-02-09 12:10:00,0.68103,0.6811,0.68065,0.68082,512799999.0
2007-02-09 12:15:00,0.68073,0.68099,0.68031,0.68043,434600002.0
2007-02-09 12:20:00,0.6805,0.68095,0.6804,0.68076,485099995.0
2007-02-09 12:25:00,0.68074,0.68109,0.68059,0.68084,401000000.0
2007-02-09 12:30:00,0.68077,0.68093,0.6806,0.68088,474500000.0
2007-02-09 12:35:00,0.68088,0.68119,0.68063,0.68089,400399998.0
2007-02-09 12:40:00,0.68082,0.68127,0.68069,0.68127,453399999.0
2007-02-09 12:45:00,0.68122,0.68145,0.68103,0.68145,313300000.0
2007-02-09 12:50:00,0.6814,0.68149,0.68113,0.68119,475800004.0
2007-02-09 12:55:00,0.68108,0.68143,0.68099,0.68143,373200001.0
2007-02-09 13:00:00,0.68147,0.68155,0.68103,0.68142,438299998.0
2007-02-09 13:05:00,0.68148,0.68148,0.6809,0.68126,458299997.0
2007-02-09 13:10:00,0.68137,0.68138,0.68073,0.68073,386499999.0
2007-02-09 13:15:00,0.68073,0.68099,0.68055,0.68088,251700000.0
2007-02-09 13:20:00,0.68083,0.68102,0.68073,0.68082,348599999.0
2007-02-09 13:25:00,0.68082,0.68092,0.68046,0.68051,444400002.0
2007-02-09 13:30:00,0.68036,0.68105,0.68036,0.68082,395199997.0
2007-02-09 13:35:00,0.68099,0.68132,0.68095,0.68113,534900001.0
2007-02-09 13:40:00,0.68103,0.68121,0.68082,0.68097,501999999.0
2007-02-09 13:45:00,0.68113,0.68131,0.68094,0.68116,396599997.0
2007-02-09 13:50:00,0.68107,0.6811,0.68074,0.68095,496800001.0
2007-02-09 13:55:00,0.68101,0.68144,0.68085,0.68126,410100000.0
2007-02-09 14:00:00,0.68125,0.68147,0.68097,0.68147,411400003.0
2007-02-09 14:05:00,0.68135,0.68179,0.68127,0.68146,518399998.0
2007-02-09 14:10:00,0.68159,0.68177,0.68148,0.6816,497799996.0
2007-02-09 14:15:00,0.68167,0.6818,0.68151,0.68166,416299998.0
2007-02-09 14:20:00,0.68165,0.6818,0.68115,0.68115,384499998.0
2007-02-09 14:25:00,0.68129,0.68191,0.68105,0.68187,489300000.0
2007-02-09 14:30:00,0.68182,0.68293,0.68172,0.6828,383599998.0
2007-02-09 14:35:00,0.68267,0.68286,0.68262,0.68282,368399999.0
2007-02-09 14:40:00,0.68281,0.68328,0.68267,0.68316,446800004.0
2007-02-09 14:45:00,0.68304,0.68335,0.68221,0.68221,346199999.0
2007-02-09 14:50:00,0.68219,0.6824,0.68129,0.6818,470700000.0
2007-02-09 14:55:00,0.68184,0.68207,0.68175,0.68185,411199999.0
2007-02-09 15:00:00,0.68188,0.68205,0.68166,0.68198,439099999.0
2007-02-09 15:05:00,0.6819,0.68254,0.68165,0.68229,625099999.0
2007-02-09 15:10:00,0.68223,0.68237,0.68204,0.68234,449899998.0
2007-02-09 15:15:00,0.68231,0.68237,0.68204,0.68225,428399996.0
2007-02-09 15:20:00,0.6823,0.68268,0.6823,0.68233,537200003.0
2007-02-09 15:25:00,0.68245,0.68274,0.68229,0.68256,514399998.0
2007-02-09 15:30:00,0.68251,0.68263,0.68229,0.68243,291699998.0
2007-02-09 15:35:00,0.68243,0.68273,0.6824,0.68248,385700000.0
2007-02-09 15:40:00,0.68245,0.6827,0.68225,0.68263,310599999.0
2007-02-09 15:45:00,0.68263,0.6827,0.68246,0.6827,465599997.0
2007-02-09 15:50:00,0.6826,0.68268,0.68247,0.68257,404899999.0
2007-02-09 15:55:00,0.68257,0.68271,0.68227,0.68267,408500001.0
2007-02-09 16:00:00,0.6826,0.6828,0.6826,0.68269,346600000.0
2007-02-09 16:05:00,0.68256,0.6828,0.6825,0.68265,395899999.0
2007-02-09 16:10:00,0.6827,0.68292,0.68257,0.68287,456899998.0
2007-02-09 16:15:00,0.68286,0.68306,0.68264,0.68279,507900002.0
2007-02-09 16:20:00,0.683,0.6831,0.68291,0.68293,411899999.0
2007-02-09 16:25:00,0.6829,0.68298,0.68212,0.68216,484299999.0
2007-02-09 16:30:00,0.68242,0.68317,0.68242,0.6831,489100000.0
2007-02-09 16:35:00,0.68314,0.68326,0.68264,0.68277,526399999.0
2007-02-09 16:40:00,0.68277,0.68287,0.68261,0.68275,271899998.0
2007-02-09 16:45:00,0.68281,0.683,0.68258,0.68285,535100003.0
2007-02-09 16:50:00,0.68295,0.68301,0.68267,0.68294,450899999.0
2007-02-09 16:55:00,0.68292,0.68315,0.6828,0.68315,496599996.0
2007-02-09 17:00:00,0.68311,0.68316,0.68288,0.68313,412300001.0
2007-02-09 17:05:00,0.68311,0.68314,0.6826,0.68285,362099999.0
2007-02-09 17:10:00,0.68302,0.6832,0.68278,0.68311,459599999.0
2007-02-09 17:15:00,0.68317,0.68329,0.68285,0.683,449299996.0
2007-02-09 17:20:00,0.68315,0.68318,0.6828,0.68294,305300001.0
2007-02-09 17:25:00,0.68289,0.68308,0.6825,0.68293,436200001.0
2007-02-09 17:30:00,0.68297,0.68304,0.68284,0.68288,386800001.0
2007-02-09 17:35:00,0.6829,0.68299,0.68269,0.68283,315399999.0
2007-02-09 17:40:00,0.68272,0.68304,0.68251,0.68287,498799996.0
2007-02-09 17:45:00,0.68281,0.68309,0.68258,0.68295,454300001.0
2007-02-09 17:50:00,0.6829,0.68318,0.6829,0.68299,361600000.0
2007-02-09 17:55:00,0.68288,0.6831,0.68283,0.68283,501500003.0
2007-02-09 18:00:00,0.68278,0.68303,0.68273,0.68298,730400000.0
2007-02-09 18:05:00,0.68286,0.68329,0.68269,0.6829,1070199994.0
2007-02-09 18:10:00,0.68291,0.68315,0.68256,0.68315,568700000.0
2007-02-09 18:15:00,0.68293,0.68315,0.68277,0.68295,1169899994.0
2007-02-09 18:20:00,0.68295,0.68314,0.68273,0.68314,870800000.0
2007-02-09 18:25:00,0.68288,0.68305,0.68267,0.68297,1025499997.0
2007-02-09 18:30:00,0.6829,0.68315,0.68281,0.68312,894200001.0
2007-02-09 18:35:00,0.68319,0.68334,0.68277,0.68325,909099998.0
2007-02-09 18:40:00,0.68321,0.68332,0.68298,0.68316,1260599997.0
2007-02-09 18:45:00,0.68325,0.68328,0.68298,0.68326,1080199994.0
2007-02-09 18:50:00,0.68321,0.68321,0.68295,0.68321,505799997.0
2007-02-09 18:55:00,0.68328,0.68336,0.68285,0.68316,662800003.0
2007-02-09 19:00:00,0.68322,0.68329,0.68295,0.683,712799999.0
2007-02-09 19:05:00,0.68299,0.68357,0.68299,0.68349,774100000.0
2007-02-09 19:10:00,0.68347,0.68347,0.68302,0.68308,423900002.0
2007-02-09 19:15:00,0.68308,0.68326,0.68297,0.68324,348699999.0
2007-02-09 19:20:00,0.6833,0.68343,0.68297,0.68321,517200001.0
2007-02-09 19:25:00,0.68325,0.6833,0.68296,0.68296,514299999.0
2007-02-09 19:30:00,0.68303,0.68335,0.6829,0.6832,484600000.0
2007-02-09 19:35:00,0.68319,0.68343,0.68288,0.6833,744299997.0
2007-02-09 19:40:00,0.68335,0.68339,0.68296,0.68321,429600001.0
2007-02-09 19:45:00,0.68319,0.68357,0.68311,0.68315,512300001.0
2007-02-09 19:50:00,0.68332,0.68361,0.68312,0.68355,587400001.0
2007-02-09 19:55:00,0.68345,0.68356,0.68321,0.68324,859200000.0
2007-02-09 20:00:00,0.68332,0.68351,0.68307,0.68335,681900002.0
2007-02-09 20:05:00,0.68338,0.68356,0.68301,0.68338,839999997.0
2007-02-09 20:10:00,0.68334,0.68346,0.68302,0.68317,550900003.0
2007-02-09 20:15:00,0.68321,0.68354,0.68309,0.68327,871499999.0
2007-02-09 20:20:00,0.68333,0.68333,0.68285,0.68315,515199996.0
2007-02-09 20:25:00,0.68317,0.68327,0.68301,0.68323,704799998.0
2007-02-09 20:30:00,0.68314,0.68336,0.68301,0.68332,882799995.0
2007-02-09 20:35:00,0.68328,0.68335,0.68307,0.68315,709899999.0
2007-02-09 20:40:00,0.68308,0.68328,0.68286,0.6832,626999999.0
2007-02-09 20:45:00,0.68321,0.68326,0.6829,0.683,478500000.0
2007-02-09 20:50:00,0.68302,0.6832,0.68276,0.6832,738100001.0
2007-02-09 20:55:00,0.68315,0.6833,0.68292,0.6832,740199997.0
2007-02-09 21:00:00,0.6832,0.68334,0.68304,0.68315,654599998.0
2007-02-09 21:05:00,0.68323,0.68329,0.68307,0.68322,637600004.0
2007-02-09 21:10:00,0.6832,0.68331,0.68298,0.6831,516699996.0
2007-02-09 21:15:00,0.68307,0.68333,0.68294,0.68307,860099999.0
2007-02-09 21:20:00,0.68332,0.68351,0.6831,0.6832,580999998.0
2007-02-09 21:25:00,0.6832,0.68342,0.68314,0.68331,557600000.0
2007-02-09 21:30:00,0.68322,0.68338,0.68312,0.6832,463700000.0
2007-02-09 21:35:00,0.68302,0.6833,0.68298,0.68312,780400004.0
2007-02-09 21:40:00,0.6832,0.68326,0.68255,0.68255,585299998.0
2007-02-09 21:45:00,0.68262,0.68262,0.68133,0.68225,380600003.0
2007-02-09 21:50:00,0.6822,0.68222,0.68185,0.68185,463700002.0
2007-02-09 21:55:00,0.68184,0.68199,0.68141,0.68141,438399996.0
2007-02-09 22:00:00,0.68144,0.68189,0.68144,0.68175,418999998.0
2007-02-09 22:05:00,0.68159,0.68202,0.68147,0.68199,512500000.0
2007-02-09 22:10:00,0.68198,0.68227,0.68187,0.68206,445100000.0
2007-02-09 22:15:00,0.6823,0.68234,0.6819,0.68204,449099999.0
2007-02-09 22:20:00,0.68227,0.6823,0.68179,0.68197,594900000.0
2007-02-09 22:25:00,0.6819,0.68255,0.68184,0.68212,544199998.0
2007-02-09 22:30:00,0.6822,0.68244,0.68156,0.68178,534300001.0
2007-02-09 22:35:00,0.6819,0.68239,0.68181,0.68236,472000003.0
2007-02-09 22:40:00,0.68218,0.68229,0.6818,0.68183,727799997.0
2007-02-09 22:45:00,0.68192,0.68216,0.68165,0.68206,719000003.0
2007-02-09 22:50:00,0.68207,0.68227,0.68179,0.68185,658000001.0
2007-02-09 22:55:00,0.68188,0.68226,0.68188,0.6819,552299997.0
2007-02-09 23:00:00,0.68187,0.68237,0.68162,0.6822,388699998.0
2007-02-09 23:05:00,0.68218,0.68233,0.68203,0.68218,442899999.0
2007-02-09 23:10:00,0.68209,0.68237,0.68205,0.68208,498799998.0
2007-02-09 23:15:00,0.68215,0.68259,0.68208,0.68238,438199997.0
2007-02-09 23:20:00,0.68228,0.68295,0.68217,0.68263,503699999.0
2007-02-09 23:25:00,0.68269,0.68277,0.68219,0.68247,451400003.0
2007-02-09 23:30:00,0.68249,0.68268,0.68206,0.68216,448300001.0
2007-02-09 23:35:00,0.6822,0.68265,0.68202,0.68242,465500001.0
2007-02-09 23:40:00,0.68242,0.68256,0.68213,0.68246,421399999.0
2007-02-09 23:45:00,0.68244,0.68281,0.68219,0.6826,415600000.0
2007-02-09 23:50:00,0.68255,0.68305,0.68253,0.68295,499799995.0
2007-02-09 23:55:00,0.68273,0.68316,0.68217,0.68293,464100006.0
2007-02-12 00:00:00,0.6834,0.6834,0.6828,0.6829,488999995.0
2007-02-12 00:05:00,0.6833,0.6833,0.6829,0.6833,391199996.0
2007-02-12 00:10:00,0.6832,0.6832,0.6829,0.6832,195599998.0
2007-02-12 00:15:00,0.6833,0.6835,0.6833,0.6835,195599998.0
2007-02-12 00:20:00,0.6836,0.684,0.6835,0.6836,488999995.0
2007-02-12 00:25:00,0.6837,0.684,0.6836,0.6839,97799999.0
2007-02-12 00:30:00,0.684,0.684,0.6839,0.684,195599998.0
2007-02-12 00:35:00,0.6839,0.6839,0.6837,0.6838,293399997.0
2007-02-12 00:40:00,0.6839,0.6839,0.6839,0.6839,97799999.0
2007-02-12 00:45:00,0.6838,0.6839,0.6838,0.6839,195599998.0
2007-02-12 00:50:00,0.6838,0.6838,0.6836,0.6837,488999995.0
2007-02-12 00:55:00,0.6838,0.6839,0.6838,0.6838,195599998.0
2007-02-12 01:00:00,0.684,0.6841,0.6839,0.6839,391199996.0
2007-02-12 01:05:00,0.6837,0.684,0.6837,0.6837,391199996.0
2007-02-12 01:10:00,0.6839,0.684,0.6838,0.684,391199996.0
2007-02-12 01:15:00,0.6839,0.6839,0.6836,0.6836,195599998.0
2007-02-12 01:20:00,0.6837,0.6838,0.6837,0.6838,391199996.0
2007-02-12 01:25:00,0.684,0.6843,0.684,0.6843,293399997.0
2007-02-12 01:30:00,0.6844,0.6847,0.6842,0.6844,488999995.0
2007-02-12 01:35:00,0.6845,0.6847,0.6844,0.6847,391199996.0
2007-02-12 01:40:00,0.6848,0.6848,0.6842,0.6842,488999995.0
2007-02-12 01:45:00,0.6843,0.6844,0.6842,0.6844,488999995.0
2007-02-12 01:50:00,0.6843,0.6843,0.684,0.684,391199996.0
2007-02-12 01:55:00,0.6841,0.6843,0.6837,0.684,391199996.0
2007-02-12 02:00:00,0.68357,0.6839,0.6833,0.68367,566199996.0
2007-02-12 02:05:00,0.68361,0.68383,0.68328,0.68337,595499998.0
2007-02-12 02:10:00,0.68357,0.68393,0.68333,0.68365,497700003.0
2007-02-12 02:15:00,0.68376,0.68387,0.68319,0.68328,580699999.0
2007-02-12 02:20:00,0.68364,0.6838,0.68315,0.68342,641899999.0
2007-02-12 02:25:00,0.68346,0.68416,0.68343,0.68391,618000001.0
2007-02-12 02:30:00,0.68388,0.68461,0.68379,0.6841,625300000.0
2007-02-12 02:35:00,0.68415,0.68473,0.68393,0.68453,642600000.0
2007-02-12 02:40:00,0.68454,0.68481,0.68393,0.68401,569500000.0
2007-02-12 02:45:00,0.68405,0.68448,0.68385,0.68407,679099999.0
2007-02-12 02:50:00,0.68439,0.68439,0.68366,0.68395,699399998.0
2007-02-12 02:55:00,0.68404,0.68422,0.68342,0.68378,689699995.0
2007-02-12 03:00:00,0.68378,0.68442,0.68362,0.6839,624799998.0
2007-02-12 03:05:00,0.68394,0.68429,0.68358,0.68384,703599998.0
2007-02-12 03:10:00,0.684,0.68435,0.68384,0.68404,579799997.0
2007-02-12 03:15:00,0.68411,0.68454,0.68386,0.68408,673400000.0
2007-02-12 03:20:00,0.68416,0.68455,0.684,0.68418,502700001.0
2007-02-12 03:25:00,0.68405,0.68462,0.68385,0.68427,555299998.0
2007-02-12 03:30:00,0.68427,0.68466,0.68405,0.68427,523899998.0
2007-02-12 03:35:00,0.68444,0.68455,0.68378,0.68431,651499997.0
2007-02-12 03:40:00,0.68409,0.6846,0.6838,0.6841,754899997.0
2007-02-12 03:45:00,0.68431,0.68441,0.68369,0.68424,684699998.0
2007-02-12 03:50:00,0.68371,0.68432,0.68368,0.68424,579699994.0
2007-02-12 03:55:00,0.684,0.6846,0.68397,0.6844,678799996.0
2007-02-12 04:00:00,0.68429,0.68458,0.68408,0.68444,620699993.0
2007-02-12 04:05:00,0.68426,0.68471,0.68406,0.68435,721899995.0
2007-02-12 04:10:00,0.68437,0.68446,0.68407,0.6841,701099996.0
2007-02-12 04:15:00,0.68423,0.68453,0.68405,0.68433,535100001.0
2007-02-12 04:20:00,0.68429,0.68486,0.68418,0.68438,751900000.0
2007-02-12 04:25:00,0.68462,0.68498,0.68428,0.68466,538299999.0
2007-02-12 04:30:00,0.68477,0.68492,0.68425,0.68478,704999999.0
2007-02-12 04:35:00,0.68454,0.68476,0.68407,0.68434,603800000.0
2007-02-12 04:40:00,0.68432,0.68471,0.68415,0.68433,810399994.0
2007-02-12 04:45:00,0.68437,0.68463,0.68411,0.68416,697199999.0
2007-02-12 04:50:00,0.68423,0.68454,0.68404,0.6845,477799999.0
2007-02-12 04:55:00,0.68447,0.6845,0.68381,0.68413,707699991.0
2007-02-12 05:00:00,0.68417,0.68465,0.68377,0.68418,714499998.0
2007-02-12 05:05:00,0.68428,0.68464,0.68399,0.68435,436999997.0
2007-02-12 05:10:00,0.68422,0.68461,0.68404,0.68432,636399999.0
2007-02-12 05:15:00,0.68428,0.68463,0.68404,0.68428,569600003.0
2007-02-12 05:20:00,0.6843,0.68466,0.68421,0.68433,583400001.0
2007-02-12 05:25:00,0.68421,0.68484,0.68396,0.68458,693000000.0
2007-02-12 05:30:00,0.68431,0.68472,0.68421,0.6844,613000001.0
2007-02-12 05:35:00,0.6845,0.68504,0.68435,0.6849,789599995.0
2007-02-12 05:40:00,0.68497,0.68511,0.68447,0.68465,631199999.0
2007-02-12 05:45:00,0.68476,0.68492,0.68424,0.6845,640399999.0
2007-02-12 05:50:00,0.68462,0.68486,0.68426,0.68437,570799999.0
2007-02-12 05:55:00,0.68463,0.68463,0.68405,0.68405,536499999.0
2007-02-12 06:00:00,0.68422,0.68473,0.68404,0.68435,621599996.0
2007-02-12 06:05:00,0.68442,0.68491,0.68413,0.68448,610299996.0
2007-02-12 06:10:00,0.68457,0.68499,0.68429,0.68474,457800000.0
2007-02-12 06:15:00,0.68483,0.68518,0.6845,0.68491,558799996.0
2007-02-12 06:20:00,0.6847,0.6851,0.6843,0.68459,731299998.0
2007-02-12 06:25:00,0.68429,0.68477,0.68422,0.68428,619099996.0
2007-02-12 06:30:00,0.68437,0.68504,0.68431,0.68457,837199999.0
2007-02-12 06:35:00,0.68466,0.68477,0.68431,0.68477,419300002.0
2007-02-12 06:40:00,0.68467,0.68507,0.68422,0.68476,606699999.0
2007-02-12 06:45:00,0.68458,0.68504,0.68453,0.68475,640500002.0
2007-02-12 06:50:00,0.68495,0.68505,0.68439,0.68461,569299998.0
2007-02-12 06:55:00,0.68473,0.6857,0.68434,0.68493,681600001.0
2007-02-12 07:00:00,0.68493,0.68493,0.68439,0.68455,597399996.0
2007-02-12 07:05:00,0.68478,0.68492,0.68422,0.68485,571499998.0
2007-02-12 07:10:00,0.68479,0.68502,0.68432,0.68487,378200000.0
2007-02-12 07:15:00,0.68472,0.68513,0.68445,0.68513,570200000.0
2007-02-12 07:20:00,0.68503,0.68514,0.68457,0.68477,381899999.0
2007-02-12 07:25:00,0.68468,0.6852,0.68466,0.6848,518100003.0
2007-02-12 07:30:00,0.68468,0.68564,0.68462,0.68527,433699999.0
2007-02-12 07:35:00,0.68533,0.68534,0.68487,0.68498,470299996.0
2007-02-12 07:40:00,0.685,0.68552,0.68491,0.68543,652400002.0
2007-02-12 07:45:00,0.68534,0.68565,0.68506,0.68528,478799998.0
2007-02-12 07:50:00,0.68517,0.68565,0.68498,0.68535,460400001.0
2007-02-12 07:55:00,0.68528,0.68562,0.68499,0.68537,552399997.0
2007-02-12 08:00:00,0.68524,0.68581,0.68523,0.68545,545600000.0
2007-02-12 08:05:00,0.68539,0.68573,0.68519,0.68519,624500003.0
2007-02-12 08:10:00,0.6852,0.68603,0.6851,0.68603,551200000.0
2007-02-12 08:15:00,0.68612,0.68616,0.68544,0.68565,443299998.0
2007-02-12 08:20:00,0.68561,0.68635,0.68559,0.68635,552399997.0
2007-02-12 08:25:00,0.68615,0.68635,0.68563,0.68563,445999998.0
2007-02-12 08:30:00,0.6857,0.6862,0.68548,0.68585,557400004.0
2007-02-12 08:35:00,0.68606,0.68606,0.6854,0.6855,429000001.0
2007-02-12 08:40:00,0.68551,0.68578,0.68497,0.68565,346000000.0
2007-02-12 08:45:00,0.68541,0.68591,0.68497,0.6854,528000001.0
2007-02-12 08:50:00,0.68531,0.68563,0.68509,0.68531,530300002.0
2007-02-12 08:55:00,0.68528,0.68563,0.68502,0.68549,458600000.0
2007-02-12 09:00:00,0.6851,0.68561,0.68478,0.68542,577000001.0
2007-02-12 09:05:00,0.68543,0.68566,0.68506,0.68546,476100003.0
2007-02-12 09:10:00,0.6851,0.68568,0.68484,0.68541,480800000.0
2007-02-12 09:15:00,0.68538,0.68561,0.68502,0.68541,607099998.0
2007-02-12 09:20:00,0.6852,0.68555,0.68496,0.68501,493600000.0
2007-02-12 09:25:00,0.68513,0.68559,0.68492,0.68535,640500002.0
2007-02-12 09:30:00,0.68554,0.68569,0.68509,0.68541,447999998.0
2007-02-12 09:35:00,0.68544,0.68597,0.68516,0.68549,564799993.0
2007-02-12 09:40:00,0.68561,0.68611,0.68534,0.68566,468999998.0
2007-02-12 09:45:00,0.68573,0.68622,0.68526,0.68557,657799998.0
2007-02-12 09:50:00,0.68574,0.68591,0.685,0.68507,620700001.0
2007-02-12 09:55:00,0.68504,0.68551,0.68457,0.6855,578299996.0
2007-02-12 10:00:00,0.68535,0.68559,0.68501,0.68526,440400001.0
2007-02-12 10:05:00,0.6854,0.68576,0.68502,0.68567,505499994.0
2007-02-12 10:10:00,0.68543,0.68577,0.6848,0.68511,608399998.0
2007-02-12 10:15:00,0.685,0.68531,0.68444,0.6851,579800005.0
2007-02-12 10:20:00,0.68483,0.68544,0.68445,0.68487,612200000.0
2007-02-12 10:25:00,0.68437,0.68486,0.68427,0.68432,447800000.0
2007-02-12 10:30:00,0.68401,0.68501,0.68399,0.68434,494500002.0
2007-02-12 10:35:00,0.68442,0.68496,0.68415,0.68458,547000003.0
2007-02-12 10:40:00,0.68447,0.68497,0.6842,0.68492,515499999.0
2007-02-12 10:45:00,0.68467,0.68535,0.68449,0.68525,575299998.0
2007-02-12 10:50:00,0.68494,0.68536,0.68451,0.68478,467200003.0
2007-02-12 10:55:00,0.68473,0.68506,0.68441,0.6845,597000000.0
2007-02-12 11:00:00,0.68478,0.68512,0.68407,0.68443,594299999.0
2007-02-12 11:05:00,0.68485,0.685,0.68426,0.6846,521499999.0
2007-02-12 11:10:00,0.68445,0.68506,0.68422,0.68427,634300005.0
2007-02-12 11:15:00,0.68441,0.68499,0.68426,0.68452,520499998.0
2007-02-12 11:20:00,0.68485,0.68509,0.6845,0.68476,595900004.0
2007-02-12 11:25:00,0.68478,0.68502,0.68446,0.68452,455300001.0
2007-02-12 11:30:00,0.68451,0.68507,0.68436,0.68505,548399999.0
2007-02-12 11:35:00,0.68519,0.68538,0.68454,0.6848,456599999.0
2007-02-12 11:40:00,0.68512,0.68529,0.68469,0.68498,567099999.0
2007-02-12 11:45:00,0.6848,0.68534,0.6847,0.68479,538000004.0
2007-02-12 11:50:00,0.68488,0.68525,0.68463,0.68505,444199997.0
2007-02-12 11:55:00,0.68496,0.68541,0.68472,0.68528,507700000.0
2007-02-12 12:00:00,0.68493,0.68548,0.68474,0.6851,550599996.0
2007-02-12 12:05:00,0.68484,0.6853,0.68451,0.68498,609699997.0
2007-02-12 12:10:00,0.68488,0.68513,0.68451,0.68509,438499999.0
2007-02-12 12:15:00,0.68499,0.68519,0.68429,0.68458,585899993.0
2007-02-12 12:20:00,0.68462,0.68497,0.68405,0.68467,507599998.0
2007-02-12 12:25:00,0.68444,0.68485,0.68413,0.68466,503799998.0
2007-02-12 12:30:00,0.68457,0.68515,0.68436,0.68463,594299999.0
2007-02-12 12:35:00,0.68453,0.68501,0.68433,0.68483,384199998.0
2007-02-12 12:40:00,0.68484,0.68517,0.68418,0.68462,559800000.0
2007-02-12 12:45:00,0.68449,0.68496,0.68403,0.68407,476799999.0
2007-02-12 12:50:00,0.6839,0.6847,0.6839,0.68416,523000003.0
2007-02-12 12:55:00,0.68425,0.68475,0.6839,0.68447,483399998.0
2007-02-12 13:00:00,0.68432,0.68453,0.68391,0.68428,625899998.0
2007-02-12 13:05:00,0.68394,0.68444,0.68381,0.68402,480700003.0
2007-02-12 13:10:00,0.68421,0.68461,0.684,0.68409,401200000.0
2007-02-12 13:15:00,0.6841,0.68435,0.68375,0.6843,583900000.0
2007-02-12 13:20:00,0.68419,0.68455,0.68397,0.68399,616600000.0
2007-02-12 13:25:00,0.68424,0.6845,0.68398,0.68425,487099999.0
2007-02-12 13:30:00,0.68425,0.68449,0.68402,0.6844,538399997.0
2007-02-12 13:35:00,0.68416,0.68463,0.68402,0.68442,537500001.0
2007-02-12 13:40:00,0.68431,0.6845,0.68238,0.6844,601899996.0
2007-02-12 13:45:00,0.6844,0.68445,0.68419,0.6842,447499998.0
2007-02-12 13:50:00,0.68427,0.68428,0.68408,0.68425,431199998.0
2007-02-12 13:55:00,0.68432,0.68445,0.68415,0.68415,455400002.0
2007-02-12 14:00:00,0.6842,0.6845,0.68405,0.6845,390199999.0
2007-02-12 14:05:00,0.68445,0.6845,0.68416,0.68425,498900002.0
2007-02-12 14:10:00,0.68435,0.68435,0.68401,0.68402,349000003.0
2007-02-12 14:15:00,0.68402,0.6844,0.68402,0.6842,443499999.0
2007-02-12 14:20:00,0.68417,0.68429,0.68398,0.68398,346899997.0
2007-02-12 14:25:00,0.68401,0.6842,0.68395,0.6841,383799998.0
2007-02-12 14:30:00,0.68413,0.68431,0.68381,0.68418,511400000.0
2007-02-12 14:35:00,0.68416,0.68416,0.68395,0.68413,495099998.0
2007-02-12 14:40:00,0.68412,0.68419,0.6839,0.68419,408999999.0
2007-02-12 14:45:00,0.68412,0.68425,0.68409,0.6841,501499997.0
2007-02-12 14:50:00,0.68406,0.68409,0.68385,0.684,231499998.0
2007-02-12 14:55:00,0.68419,0.68434,0.68382,0.68397,285300000.0
2007-02-12 15:00:00,0.684,0.68443,0.6837,0.68389,558099997.0
2007-02-12 15:05:00,0.68374,0.68433,0.68368,0.68429,494400001.0
2007-02-12 15:10:00,0.68436,0.68444,0.68396,0.68403,384399999.0
2007-02-12 15:15:00,0.68407,0.68412,0.68387,0.68408,459299999.0
2007-02-12 15:20:00,0.68414,0.6842,0.68378,0.68402,467400002.0
2007-02-12 15:25:00,0.68408,0.68415,0.68385,0.68385,480399998.0
2007-02-12 15:30:00,0.68389,0.68405,0.68389,0.684,190099999.0
2007-02-12 15:35:00,0.684,0.68489,0.68397,0.68489,317700000.0
2007-02-12 15:40:00,0.68497,0.68503,0.68472,0.68495,345199996.0
2007-02-12 15:45:00,0.68481,0.6854,0.68471,0.68513,504899998.0
2007-02-12 15:50:00,0.68498,0.68503,0.68449,0.68449,375999999.0
2007-02-12 15:55:00,0.68441,0.68457,0.684,0.6845,436199996.0
2007-02-12 16:00:00,0.68438,0.68461,0.68416,0.68461,329999998.0
2007-02-12 16:05:00,0.68448,0.68448,0.68409,0.68426,493399997.0
2007-02-12 16:10:00,0.68405,0.6844,0.68405,0.6843,276000000.0
2007-02-12 16:15:00,0.68425,0.68463,0.68391,0.68418,508800000.0
2007-02-12 16:20:00,0.6843,0.68456,0.68414,0.68438,414799995.0
2007-02-12 16:25:00,0.68432,0.68452,0.68415,0.6842,471200002.0
2007-02-12 16:30:00,0.68414,0.68428,0.68359,0.68377,439500002.0
2007-02-12 16:35:00,0.68385,0.68412,0.68381,0.68398,344399999.0
2007-02-12 16:40:00,0.68397,0.684,0.6838,0.68385,295000000.0
2007-02-12 16:45:00,0.68391,0.68391,0.68342,0.68387,633899997.0
2007-02-12 16:50:00,0.6837,0.68404,0.68355,0.68373,473799999.0
2007-02-12 16:55:00,0.68365,0.68387,0.68349,0.68373,506300003.0
2007-02-12 17:00:00,0.68375,0.68382,0.68345,0.68365,393700001.0
2007-02-12 17:05:00,0.68361,0.68374,0.68343,0.68373,324299999.0
2007-02-12 17:10:00,0.68363,0.6837,0.68337,0.68363,404099999.0
2007-02-12 17:15:00,0.68363,0.6837,0.68341,0.68341,337400003.0
2007-02-12 17:20:00,0.68355,0.6837,0.68344,0.68365,407599996.0
2007-02-12 17:25:00,0.68353,0.68409,0.68344,0.68409,464499999.0
2007-02-12 17:30:00,0.68405,0.68428,0.68395,0.68406,393399999.0
2007-02-12 17:35:00,0.6841,0.68458,0.6841,0.68445,345300000.0
2007-02-12 17:40:00,0.68429,0.68478,0.68429,0.68473,448800004.0
2007-02-12 17:45:00,0.68467,0.68467,0.68424,0.68453,491799997.0
2007-02-12 17:50:00,0.68444,0.68471,0.68432,0.68447,410700001.0
2007-02-12 17:55:00,0.68457,0.68457,0.6842,0.6845,529599999.0
2007-02-12 18:00:00,0.68447,0.68534,0.68416,0.68534,650199998.0
2007-02-12 18:05:00,0.68546,0.68568,0.68491,0.685,1097100003.0
2007-02-12 18:10:00,0.68493,0.68511,0.68467,0.68502,499899998.0
2007-02-12 18:15:00,0.68498,0.68504,0.6847,0.68475,1267600007.0
2007-02-12 18:20:00,0.68475,0.68504,0.68469,0.68488,914999998.0
2007-02-12 18:25:00,0.68484,0.68513,0.68477,0.6848,1022399992.0
2007-02-12 18:30:00,0.68493,0.68525,0.68465,0.68504,665500000.0
2007-02-12 18:35:00,0.68502,0.68514,0.68475,0.68512,915899997.0
2007-02-12 18:40:00,0.68511,0.68521,0.68481,0.68521,1472700010.0
2007-02-12 18:45:00,0.68526,0.6853,0.68472,0.68492,986400003.0
2007-02-12 18:50:00,0.68495,0.6852,0.68461,0.6849,435000003.0
2007-02-12 18:55:00,0.68495,0.68505,0.68475,0.68505,725299998.0
2007-02-12 19:00:00,0.68506,0.68527,0.68485,0.68485,654600000.0
2007-02-12 19:05:00,0.68481,0.68516,0.68461,0.68502,905500000.0
2007-02-12 19:10:00,0.68502,0.68543,0.68494,0.6852,442700000.0
2007-02-12 19:15:00,0.68523,0.68564,0.68511,0.68561,469299996.0
2007-02-12 19:20:00,0.6856,0.6856,0.685,0.685,583100001.0
2007-02-12 19:25:00,0.68503,0.68532,0.68501,0.6852,547500000.0
2007-02-12 19:30:00,0.68527,0.68543,0.68497,0.68515,434600006.0
2007-02-12 19:35:00,0.68515,0.6854,0.68504,0.68504,646999999.0
2007-02-12 19:40:00,0.68512,0.68538,0.68489,0.68503,629300001.0
2007-02-12 19:45:00,0.68535,0.68546,0.68484,0.68489,474199998.0
2007-02-12 19:50:00,0.68512,0.68524,0.68485,0.68505,680000005.0
2007-02-12 19:55:00,0.68496,0.68524,0.68485,0.68485,932599998.0
2007-02-12 20:00:00,0.68487,0.68538,0.68484,0.68534,616400001.0
2007-02-12 20:05:00,0.68491,0.68544,0.68464,0.68493,847400000.0
2007-02-12 20:10:00,0.68495,0.68547,0.6846,0.68489,506799998.0
2007-02-12 20:15:00,0.68474,0.68536,0.68474,0.68495,929299995.0
2007-02-12 20:20:00,0.68497,0.68497,0.68455,0.68485,436499999.0
2007-02-12 20:25:00,0.68486,0.68522,0.68472,0.68493,638899999.0
2007-02-12 20:30:00,0.68495,0.68536,0.68459,0.68493,732000002.0
2007-02-12 20:35:00,0.68492,0.68522,0.68477,0.68479,617900001.0
2007-02-12 20:40:00,0.6848,0.68516,0.68469,0.68502,570300001.0
2007-02-12 20:45:00,0.68513,0.68543,0.68497,0.6854,409000002.0
2007-02-12 20:50:00,0.68533,0.68544,0.68489,0.68505,767099994.0
2007-02-12 20:55:00,0.68495,0.68554,0.68488,0.68491,680100001.0
2007-02-12 21:00:00,0.68495,0.6852,0.68485,0.68511,658800002.0
2007-02-12 21:05:00,0.68505,0.68515,0.68477,0.68492,502299999.0
2007-02-12 21:10:00,0.68492,0.68525,0.68474,0.68525,509900000.0
2007-02-12 21:15:00,0.6852,0.68531,0.68483,0.68522,792600001.0
2007-02-12 21:20:00,0.68505,0.68523,0.68486,0.68498,602900000.0
2007-02-12 21:25:00,0.68505,0.68521,0.68491,0.68505,736900004.0
2007-02-12 21:30:00,0.68508,0.68508,0.68457,0.68463,443100002.0
2007-02-12 21:35:00,0.68492,0.68492,0.68445,0.68446,705399995.0
2007-02-12 21:40:00,0.68437,0.68437,0.68377,0.68377,460000007.0
2007-02-12 21:45:00,0.68392,0.68405,0.68362,0.68395,460699998.0
2007-02-12 21:50:00,0.68387,0.68426,0.68383,0.684,477499999.0
2007-02-12 21:55:00,0.68402,0.68413,0.68373,0.68373,492500006.0
2007-02-12 22:00:00,0.68368,0.6839,0.68344,0.6835,376699998.0
2007-02-12 22:05:00,0.68347,0.68401,0.68347,0.68358,630600001.0
2007-02-12 22:10:00,0.68359,0.68362,0.68321,0.68352,474699999.0
2007-02-12 22:15:00,0.68354,0.68381,0.68339,0.68358,461199999.0
2007-02-12 22:20:00,0.68368,0.68405,0.68362,0.68405,520300000.0
2007-02-12 22:25:00,0.68391,0.68402,0.68362,0.6839,355100002.0
2007-02-12 22:30:00,0.68382,0.68397,0.68353,0.68377,458199998.0
2007-02-12 22:35:00,0.68382,0.6839,0.68355,0.6839,447899996.0
2007-02-12 22:40:00,0.68385,0.6842,0.68382,0.68392,596700002.0
2007-02-12 22:45:00,0.684,0.68416,0.6838,0.68393,566999998.0
2007-02-12 22:50:00,0.68392,0.68444,0.68383,0.68405,695999993.0
2007-02-12 22:55:00,0.68405,0.68424,0.6839,0.6839,656300003.0
2007-02-12 23:00:00,0.68396,0.6844,0.68366,0.68366,440900000.0
2007-02-12 23:05:00,0.6837,0.68393,0.68362,0.68385,472600004.0
2007-02-12 23:10:00,0.68378,0.6839,0.68313,0.68313,502399997.0
2007-02-12 23:15:00,0.68312,0.68345,0.68311,0.6834,406000003.0
2007-02-12 23:20:00,0.68349,0.68381,0.68336,0.6836,333599999.0
2007-02-12 23:25:00,0.68344,0.68355,0.68323,0.68323,415800002.0
2007-02-12 23:30:00,0.68318,0.68349,0.68305,0.68333,402099997.0
2007-02-12 23:35:00,0.68337,0.68423,0.68335,0.68422,418500003.0
2007-02-12 23:40:00,0.68423,0.68423,0.68377,0.68392,248699999.0
2007-02-12 23:45:00,0.68377,0.68377,0.68223,0.68306,371400000.0
2007-02-12 23:50:00,0.68305,0.68328,0.68288,0.68298,362700003.0
2007-02-12 23:55:00,0.68292,0.68292,0.68217,0.68232,384699999.0
2007-02-13 00:00:00,0.68237,0.68259,0.68237,0.68259,392600002.0
2007-02-13 00:05:00,0.68257,0.68257,0.68174,0.68186,381799998.0
2007-02-13 00:10:00,0.68173,0.68203,0.68143,0.68168,450699997.0
2007-02-13 00:15:00,0.68165,0.68218,0.68157,0.68189,328500001.0
2007-02-13 00:20:00,0.68181,0.68245,0.68181,0.68235,431399996.0
2007-02-13 00:25:00,0.68232,0.68251,0.68223,0.68235,396799997.0
2007-02-13 00:30:00,0.68256,0.68262,0.6823,0.68245,369700003.0
2007-02-13 00:35:00,0.68242,0.6826,0.68218,0.68227,534099998.0
2007-02-13 00:40:00,0.6822,0.68235,0.68212,0.68215,413600003.0
2007-02-13 00:45:00,0.68214,0.68258,0.68213,0.68253,385699998.0
2007-02-13 00:50:00,0.68245,0.68248,0.68225,0.68245,456900000.0
2007-02-13 00:55:00,0.68243,0.68243,0.6822,0.6823,381300003.0
2007-02-13 01:00:00,0.68229,0.68272,0.68229,0.68263,490499999.0
2007-02-13 01:05:00,0.68276,0.68299,0.68263,0.68293,384599999.0
2007-02-13 01:10:00,0.68286,0.68316,0.68286,0.683,476100002.0
2007-02-13 01:15:00,0.68305,0.68321,0.68281,0.68285,309800001.0
2007-02-13 01:20:00,0.68276,0.68316,0.68273,0.68305,625200004.0
2007-02-13 01:25:00,0.68294,0.68318,0.68279,0.68286,394200004.0
2007-02-13 01:30:00,0.68289,0.68308,0.68253,0.6828,382500002.0
2007-02-13 01:35:00,0.68292,0.68311,0.68279,0.68303,372400000.0
2007-02-13 01:40:00,0.68297,0.68328,0.68272,0.68328,418499999.0
2007-02-13 01:45:00,0.68311,0.6832,0.68291,0.68302,401899996.0
2007-02-13 01:50:00,0.68315,0.68318,0.68287,0.6831,352900000.0
2007-02-13 01:55:00,0.68305,0.68318,0.68294,0.68298,368399999.0
2007-02-13 02:00:00,0.68291,0.68336,0.68291,0.6832,453200002.0
2007-02-13 02:05:00,0.68322,0.68325,0.68274,0.68294,332699996.0
2007-02-13 02:10:00,0.68302,0.68305,0.68261,0.68275,265900000.0
2007-02-13 02:15:00,0.68262,0.6829,0.68249,0.68277,420299998.0
2007-02-13 02:20:00,0.68282,0.68282,0.68252,0.6826,540700001.0
2007-02-13 02:25:00,0.68268,0.6828,0.68229,0.68243,437700000.0
2007-02-13 02:30:00,0.68249,0.68256,0.6823,0.68245,383099999.0
2007-02-13 02:35:00,0.68216,0.68251,0.68216,0.68238,357500003.0
2007-02-13 02:40:00,0.68229,0.68255,0.68228,0.6824,435499998.0
2007-02-13 02:45:00,0.68251,0.68254,0.68225,0.68242,437799998.0
2007-02-13 02:50:00,0.68244,0.6829,0.68233,0.6829,379899999.0
2007-02-13 02:55:00,0.68284,0.68289,0.68264,0.68264,400700000.0
2007-02-13 03:00:00,0.68265,0.68298,0.68265,0.6829,472800004.0
2007-02-13 03:05:00,0.68278,0.68293,0.68245,0.68247,420599997.0
2007-02-13 03:10:00,0.68245,0.68289,0.6824,0.68288,462700003.0
2007-02-13 03:15:00,0.68284,0.68295,0.68241,0.68253,348700000.0
2007-02-13 03:20:00,0.6829,0.6829,0.68253,0.68285,417999999.0
2007-02-13 03:25:00,0.68287,0.683,0.6827,0.683,412199999.0
2007-02-13 03:30:00,0.68297,0.68309,0.68289,0.68293,357399999.0
2007-02-13 03:35:00,0.68302,0.68307,0.68285,0.68293,390299995.0
2007-02-13 03:40:00,0.68287,0.68303,0.68252,0.68253,498400000.0
2007-02-13 03:45:00,0.6829,0.68296,0.68263,0.68292,339399998.0
2007-02-13 03:50:00,0.68287,0.68293,0.68268,0.68287,332299997.0
2007-02-13 03:55:00,0.68272,0.68319,0.68269,0.68307,437099998.0
2007-02-13 04:00:00,0.68301,0.68315,0.68285,0.68299,365699998.0
2007-02-13 04:05:00,0.68302,0.68302,0.68254,0.68264,418199996.0
2007-02-13 04:10:00,0.68248,0.68286,0.68243,0.68272,479299999.0
2007-02-13 04:15:00,0.6828,0.68293,0.68271,0.68283,276999999.0
2007-02-13 04:20:00,0.68281,0.68296,0.68246,0.68264,522099996.0
2007-02-13 04:25:00,0.68284,0.683,0.68277,0.68288,344400002.0
2007-02-13 04:30:00,0.68287,0.68341,0.68276,0.68325,519900002.0
2007-02-13 04:35:00,0.68324,0.68344,0.68292,0.68328,409200004.0
2007-02-13 04:40:00,0.68333,0.68349,0.68318,0.68325,462200001.0
2007-02-13 04:45:00,0.68326,0.68352,0.68323,0.68334,422600002.0
2007-02-13 04:50:00,0.68333,0.6835,0.68316,0.6835,349199997.0
2007-02-13 04:55:00,0.68355,0.68355,0.6832,0.68351,552899999.0
2007-02-13 05:00:00,0.6835,0.6835,0.68312,0.68322,414500002.0
2007-02-13 05:05:00,0.68319,0.6835,0.68313,0.68327,373299996.0
2007-02-13 05:10:00,0.68332,0.68347,0.68299,0.68338,490099998.0
2007-02-13 05:15:00,0.68316,0.68345,0.68312,0.68315,373100002.0
2007-02-13 05:20:00,0.68337,0.68357,0.68312,0.68346,281799998.0
2007-02-13 05:25:00,0.68335,0.68391,0.68325,0.68347,484299995.0
2007-02-13 05:30:00,0.68339,0.68339,0.68284,0.68303,483000001.0
2007-02-13 05:35:00,0.68305,0.68337,0.68291,0.68306,412299996.0
2007-02-13 05:40:00,0.68309,0.68319,0.68267,0.68272,359199999.0
2007-02-13 05:45:00,0.68281,0.68307,0.68267,0.68303,420700000.0
2007-02-13 05:50:00,0.683,0.6831,0.68284,0.68296,279199998.0
2007-02-13 05:55:00,0.683,0.68321,0.6829,0.68306,338800002.0
2007-02-13 06:00:00,0.68295,0.68304,0.68282,0.68294,371199998.0
2007-02-13 06:05:00,0.68307,0.68335,0.68304,0.68331,414300000.0
2007-02-13 06:10:00,0.68332,0.68345,0.68315,0.6834,268999998.0
2007-02-13 06:15:00,0.6834,0.68353,0.6832,0.68343,413500001.0
2007-02-13 06:20:00,0.68344,0.68356,0.68315,0.68338,428100002.0
2007-02-13 06:25:00,0.6834,0.68354,0.68316,0.68338,452899998.0
2007-02-13 06:30:00,0.6833,0.68353,0.68303,0.68353,477199999.0
2007-02-13 06:35:00,0.68353,0.68373,0.68326,0.68358,351799999.0
2007-02-13 06:40:00,0.68354,0.6837,0.68327,0.6837,501999998.0
2007-02-13 06:45:00,0.68355,0.68372,0.68343,0.68361,484899996.0
2007-02-13 06:50:00,0.68361,0.68377,0.68344,0.6835,492800002.0
2007-02-13 06:55:00,0.68354,0.68376,0.68328,0.6836,426199999.0
2007-02-13 07:00:00,0.68345,0.68386,0.68345,0.6836,480299999.0
2007-02-13 07:05:00,0.68364,0.68414,0.68364,0.6838,480100002.0
2007-02-13 07:10:00,0.68385,0.68406,0.6837,0.68397,394100001.0
2007-02-13 07:15:00,0.68392,0.68395,0.68355,0.68382,504499998.0
2007-02-13 07:20:00,0.68395,0.68425,0.68387,0.68396,262400000.0
2007-02-13 07:25:00,0.6841,0.68418,0.68396,0.68413,393800001.0
2007-02-13 07:30:00,0.68408,0.6841,0.68372,0.68403,446699997.0
2007-02-13 07:35:00,0.68391,0.68412,0.68366,0.68389,381899999.0
2007-02-13 07:40:00,0.68377,0.6841,0.68368,0.68406,410899998.0
2007-02-13 07:45:00,0.68409,0.68423,0.68384,0.68384,437000003.0
2007-02-13 07:50:00,0.68394,0.68421,0.68374,0.68386,434499999.0
2007-02-13 07:55:00,0.68398,0.68435,0.68379,0.68414,379100002.0
2007-02-13 08:00:00,0.6841,0.6843,0.68372,0.68394,438299999.0
2007-02-13 08:05:00,0.68394,0.68413,0.68371,0.68381,437799997.0
2007-02-13 08:10:00,0.68392,0.6842,0.68381,0.68406,414100001.0
2007-02-13 08:15:00,0.68395,0.68454,0.68395,0.68412,400699997.0
2007-02-13 08:20:00,0.6842,0.68427,0.68382,0.68425,412000000.0
2007-02-13 08:25:00,0.68417,0.68449,0.68399,0.68413,327700000.0
2007-02-13 08:30:00,0.68421,0.68447,0.68399,0.68442,419000003.0
2007-02-13 08:35:00,0.68435,0.68458,0.68399,0.68432,351299995.0
2007-02-13 08:40:00,0.6843,0.68445,0.6841,0.6841,292900001.0
2007-02-13 08:45:00,0.68417,0.68446,0.68417,0.68427,381800004.0
2007-02-13 08:50:00,0.68419,0.68432,0.68387,0.68425,437099998.0
2007-02-13 08:55:00,0.68421,0.68443,0.68392,0.68435,384999999.0
2007-02-13 09:00:00,0.6843,0.68445,0.68413,0.68431,348000003.0
2007-02-13 09:05:00,0.68438,0.68441,0.68411,0.68418,308699998.0
2007-02-13 09:10:00,0.68418,0.68441,0.68402,0.68434,410800000.0
2007-02-13 09:15:00,0.68433,0.68483,0.68433,0.68461,381100000.0
2007-02-13 09:20:00,0.6846,0.68485,0.68445,0.68453,348999998.0
2007-02-13 09:25:00,0.68456,0.6849,0.68442,0.68473,542300003.0
2007-02-13 09:30:00,0.68468,0.68468,0.68427,0.68455,345299998.0
2007-02-13 09:35:00,0.68459,0.6848,0.68439,0.6844,503900002.0
2007-02-13 09:40:00,0.68437,0.68459,0.68423,0.68423,480899999.0
2007-02-13 09:45:00,0.68426,0.68441,0.68418,0.68432,360799997.0
2007-02-13 09:50:00,0.6843,0.68475,0.68425,0.68438,433100000.0
2007-02-13 09:55:00,0.68449,0.68485,0.68432,0.68482,364899999.0
2007-02-13 10:00:00,0.68478,0.68483,0.68439,0.68444,428200002.0
2007-02-13 10:05:00,0.6845,0.68465,0.68423,0.68463,399599999.0
2007-02-13 10:10:00,0.68469,0.68513,0.6845,0.68502,351300000.0
2007-02-13 10:15:00,0.68497,0.6851,0.68485,0.68492,473500002.0
2007-02-13 10:20:00,0.6848,0.68505,0.6846,0.68505,449300001.0
2007-02-13 10:25:00,0.68497,0.68508,0.68452,0.68475,416500000.0
2007-02-13 10:30:00,0.68491,0.68499,0.68476,0.68495,421600001.0
2007-02-13 10:35:00,0.68484,0.68504,0.68457,0.68457,371100000.0
2007-02-13 10:40:00,0.68457,0.68508,0.68437,0.68508,388899998.0
2007-02-13 10:45:00,0.68512,0.68512,0.68455,0.6846,405599999.0
2007-02-13 10:50:00,0.68463,0.685,0.68449,0.685,309599998.0
2007-02-13 10:55:00,0.685,0.68501,0.68476,0.68476,573099992.0
2007-02-13 11:00:00,0.68479,0.685,0.68445,0.68481,564199997.0
2007-02-13 11:05:00,0.6849,0.68498,0.68464,0.68498,391100003.0
2007-02-13 11:10:00,0.68499,0.68501,0.68461,0.6847,467900003.0
2007-02-13 11:15:00,0.68493,0.68505,0.68463,0.68495,586999997.0
2007-02-13 11:20:00,0.68491,0.68517,0.68473,0.68517,525299990.0
2007-02-13 11:25:00,0.68483,0.68512,0.68467,0.68476,400999998.0
2007-02-13 11:30:00,0.6848,0.68481,0.68443,0.68477,477400002.0
2007-02-13 11:35:00,0.68485,0.685,0.68471,0.68483,471400001.0
2007-02-13 11:40:00,0.68469,0.68496,0.6846,0.68469,359500002.0
2007-02-13 11:45:00,0.68466,0.68499,0.68466,0.68495,458099999.0
2007-02-13 11:50:00,0.68493,0.6853,0.68477,0.68513,448700000.0
2007-02-13 11:55:00,0.68501,0.68526,0.68495,0.68497,335999999.0
2007-02-13 12:00:00,0.6849,0.68511,0.68486,0.68495,520399996.0
2007-02-13 12:05:00,0.68495,0.68525,0.68494,0.68525,491499999.0
2007-02-13 12:10:00,0.68518,0.68539,0.68505,0.68519,411099999.0
2007-02-13 12:15:00,0.68518,0.68532,0.68507,0.6851,411499997.0
2007-02-13 12:20:00,0.68513,0.68513,0.68485,0.68488,416399999.0
2007-02-13 12:25:00,0.68485,0.68508,0.68481,0.68503,337099999.0
2007-02-13 12:30:00,0.68494,0.68535,0.68481,0.68519,589500002.0
2007-02-13 12:35:00,0.68518,0.68525,0.68492,0.68515,398900001.0
2007-02-13 12:40:00,0.68515,0.68551,0.68506,0.68534,445199999.0
2007-02-13 12:45:00,0.68526,0.68577,0.68526,0.68561,300099997.0
2007-02-13 12:50:00,0.68544,0.68557,0.68519,0.68539,502899999.0
2007-02-13 12:55:00,0.68542,0.68564,0.68528,0.68556,457400000.0
2007-02-13 13:00:00,0.68558,0.68558,0.685,0.68527,389800000.0
2007-02-13 13:05:00,0.68514,0.68552,0.68501,0.6852,566800000.0
2007-02-13 13:10:00,0.6853,0.68559,0.68524,0.6853,361200000.0
2007-02-13 13:15:00,0.68532,0.68588,0.68521,0.68576,497999998.0
2007-02-13 13:20:00,0.68585,0.68664,0.68575,0.68632,368100001.0
2007-02-13 13:25:00,0.68659,0.68661,0.68589,0.68603,460699996.0
2007-02-13 13:30:00,0.68605,0.68631,0.68592,0.68631,387399996.0
2007-02-13 13:35:00,0.68614,0.68629,0.68597,0.68608,514600003.0
2007-02-13 13:40:00,0.68605,0.68614,0.68581,0.6861,469399996.0
2007-02-13 13:45:00,0.6861,0.68624,0.686,0.68608,362799998.0
2007-02-13 13:50:00,0.6857,0.68632,0.6857,0.68604,480300000.0
2007-02-13 13:55:00,0.68593,0.68627,0.68563,0.68591,484200004.0
2007-02-13 14:00:00,0.68592,0.68625,0.68573,0.68595,373000002.0
2007-02-13 14:05:00,0.68585,0.68629,0.6857,0.68595,599699996.0
2007-02-13 14:10:00,0.68605,0.68613,0.68586,0.68599,347700001.0
2007-02-13 14:15:00,0.68602,0.68619,0.68589,0.68598,499099999.0
2007-02-13 14:20:00,0.68575,0.68631,0.68575,0.68595,388399999.0
2007-02-13 14:25:00,0.68607,0.68637,0.68601,0.68629,363299998.0
2007-02-13 14:30:00,0.68635,0.68652,0.68599,0.68635,564799995.0
2007-02-13 14:35:00,0.68629,0.68634,0.68614,0.68617,398199996.0
2007-02-13 14:40:00,0.68615,0.68623,0.68588,0.6862,497799999.0
2007-02-13 14:45:00,0.68609,0.6863,0.68605,0.6861,436699997.0
2007-02-13 14:50:00,0.6861,0.68639,0.68607,0.68625,331199999.0
2007-02-13 14:55:00,0.6862,0.68652,0.68592,0.68608,363799998.0
2007-02-13 15:00:00,0.68612,0.68644,0.6861,0.68641,442600000.0
2007-02-13 15:05:00,0.68637,0.68675,0.6859,0.6867,469299999.0
2007-02-13 15:10:00,0.68674,0.68701,0.68659,0.68673,378600002.0
2007-02-13 15:15:00,0.68677,0.68689,0.68652,0.68675,490200001.0
2007-02-13 15:20:00,0.68678,0.68678,0.6865,0.68668,438800001.0
2007-02-13 15:25:00,0.68668,0.68668,0.68633,0.68633,458599998.0
2007-02-13 15:30:00,0.68643,0.68713,0.68638,0.6867,412099998.0
2007-02-13 15:35:00,0.68668,0.68739,0.68662,0.68736,368199997.0
2007-02-13 15:40:00,0.68731,0.68735,0.68708,0.68726,438499995.0
2007-02-13 15:45:00,0.68716,0.68725,0.68685,0.6871,455200001.0
2007-02-13 15:50:00,0.68718,0.68741,0.68708,0.68734,424800001.0
2007-02-13 15:55:00,0.68685,0.6875,0.68685,0.68743,390299998.0
2007-02-13 16:00:00,0.68735,0.68774,0.68732,0.68761,238800000.0
2007-02-13 16:05:00,0.68752,0.68756,0.68737,0.6875,356999998.0
2007-02-13 16:10:00,0.68754,0.68785,0.68727,0.68748,358900004.0
2007-02-13 16:15:00,0.68748,0.68769,0.68726,0.68735,529600002.0
2007-02-13 16:20:00,0.68738,0.68755,0.68723,0.68731,510299999.0
2007-02-13 16:25:00,0.68731,0.68785,0.68714,0.68785,357800002.0
2007-02-13 16:30:00,0.68793,0.688,0.68752,0.68766,589099994.0
2007-02-13 16:35:00,0.68772,0.68778,0.68738,0.68763,576199999.0
2007-02-13 16:40:00,0.68761,0.68807,0.68761,0.68793,281700000.0
2007-02-13 16:45:00,0.68801,0.68801,0.6878,0.68796,486499997.0
2007-02-13 16:50:00,0.68792,0.68807,0.68783,0.68802,521199995.0
2007-02-13 16:55:00,0.68801,0.68809,0.68787,0.68805,524800003.0
2007-02-13 17:00:00,0.68805,0.68832,0.6877,0.68805,402999999.0
2007-02-13 17:05:00,0.68814,0.68831,0.68783,0.68827,370200004.0
2007-02-13 17:10:00,0.68819,0.68837,0.68787,0.68797,388200000.0
2007-02-13 17:15:00,0.6879,0.68797,0.68768,0.68776,353599999.0
2007-02-13 17:20:00,0.68788,0.68793,0.68763,0.68779,323599999.0
2007-02-13 17:25:00,0.68782,0.68795,0.68767,0.68795,481500001.0
2007-02-13 17:30:00,0.68811,0.68813,0.68778,0.688,421000000.0
2007-02-13 17:35:00,0.68799,0.68815,0.68788,0.68808,271900000.0
2007-02-13 17:40:00,0.68807,0.68807,0.6877,0.68797,342400000.0
2007-02-13 17:45:00,0.6879,0.68792,0.68758,0.68779,375799997.0
2007-02-13 17:50:00,0.68775,0.68798,0.68768,0.68782,283199998.0
2007-02-13 17:55:00,0.68776,0.68809,0.68773,0.68806,427099998.0
2007-02-13 18:00:00,0.68815,0.68828,0.68791,0.68819,701999997.0
2007-02-13 18:05:00,0.68828,0.68842,0.6879,0.68842,875600000.0
2007-02-13 18:10:00,0.68841,0.68888,0.68832,0.68858,382300002.0
2007-02-13 18:15:00,0.68844,0.68854,0.68812,0.68815,1159499993.0
2007-02-13 18:20:00,0.68815,0.68827,0.68787,0.68803,937999995.0
2007-02-13 18:25:00,0.68795,0.68809,0.6877,0.68803,908700006.0
2007-02-13 18:30:00,0.688,0.688,0.68771,0.68795,785199994.0
2007-02-13 18:35:00,0.6881,0.68813,0.68755,0.68785,993500004.0
2007-02-13 18:40:00,0.68788,0.68835,0.68776,0.68826,1606800000.0
2007-02-13 18:45:00,0.68838,0.68853,0.68792,0.68832,1023899994.0
2007-02-13 18:50:00,0.68838,0.68856,0.68827,0.68856,477499994.0
2007-02-13 18:55:00,0.68869,0.68881,0.68824,0.68858,684499994.0
2007-02-13 19:00:00,0.68846,0.68846,0.688,0.68812,639899997.0
2007-02-13 19:05:00,0.68811,0.68852,0.68811,0.68833,803000003.0
2007-02-13 19:10:00,0.68829,0.68843,0.68803,0.6883,462299996.0
2007-02-13 19:15:00,0.68841,0.6886,0.68812,0.6884,406199999.0
2007-02-13 19:20:00,0.68832,0.68853,0.68828,0.68841,521199998.0
2007-02-13 19:25:00,0.68846,0.68859,0.6883,0.68843,610699997.0
2007-02-13 19:30:00,0.68848,0.68894,0.68846,0.68868,462799999.0
2007-02-13 19:35:00,0.68865,0.6887,0.68838,0.68841,699899997.0
2007-02-13 19:40:00,0.68852,0.68887,0.6885,0.68887,393700000.0
2007-02-13 19:45:00,0.68894,0.68902,0.68835,0.68854,479600002.0
2007-02-13 19:50:00,0.68887,0.68887,0.68857,0.68875,706800002.0
2007-02-13 19:55:00,0.68857,0.68887,0.68843,0.68873,856700000.0
2007-02-13 20:00:00,0.68875,0.68895,0.68852,0.68891,670800002.0
2007-02-13 20:05:00,0.68867,0.6889,0.68837,0.68864,740299995.0
2007-02-13 20:10:00,0.68866,0.68887,0.68851,0.68882,530599999.0
2007-02-13 20:15:00,0.68877,0.68909,0.6884,0.68875,852200006.0
2007-02-13 20:20:00,0.68876,0.68904,0.68844,0.68844,535000000.0
2007-02-13 20:25:00,0.68868,0.68905,0.68857,0.68878,616700001.0
2007-02-13 20:30:00,0.68855,0.68892,0.68848,0.68884,873400003.0
2007-02-13 20:35:00,0.68888,0.68932,0.68845,0.68865,770499997.0
2007-02-13 20:40:00,0.68856,0.68859,0.68828,0.68842,616700006.0
2007-02-13 20:45:00,0.6884,0.68859,0.68823,0.6884,296699998.0
2007-02-13 20:50:00,0.6884,0.68866,0.68826,0.68837,768399997.0
2007-02-13 20:55:00,0.68825,0.68853,0.68807,0.68833,779700001.0
2007-02-13 21:00:00,0.6884,0.68857,0.68818,0.68835,619500002.0
2007-02-13 21:05:00,0.68842,0.68858,0.68816,0.68834,654599998.0
2007-02-13 21:10:00,0.6883,0.68841,0.68796,0.68829,430900003.0
2007-02-13 21:15:00,0.68833,0.68847,0.68788,0.6884,917900000.0
2007-02-13 21:20:00,0.68827,0.68841,0.68797,0.6883,612599999.0
2007-02-13 21:25:00,0.6884,0.68869,0.68831,0.68853,575099998.0
2007-02-13 21:30:00,0.68862,0.68902,0.68845,0.68899,610700001.0
2007-02-13 21:35:00,0.68897,0.68926,0.68884,0.68905,749100002.0
2007-02-13 21:40:00,0.68907,0.68932,0.68893,0.68907,504000002.0
2007-02-13 21:45:00,0.68921,0.68932,0.68885,0.68896,458799999.0
2007-02-13 21:50:00,0.68913,0.68935,0.68902,0.68912,565699998.0
2007-02-13 21:55:00,0.68908,0.68933,0.68893,0.68909,480599998.0
2007-02-13 22:00:00,0.68907,0.68921,0.68897,0.6891,384499999.0
2007-02-13 22:05:00,0.68903,0.68924,0.6884,0.68894,628399998.0
2007-02-13 22:10:00,0.68889,0.68911,0.68883,0.68894,517000000.0
2007-02-13 22:15:00,0.68893,0.68916,0.6889,0.68907,533699997.0
2007-02-13 22:20:00,0.68903,0.68922,0.68883,0.68915,474400000.0
2007-02-13 22:25:00,0.68905,0.68915,0.68854,0.68883,418800002.0
2007-02-13 22:30:00,0.68888,0.68916,0.68868,0.68894,544800001.0
2007-02-13 22:35:00,0.68902,0.68907,0.68855,0.68907,499400000.0
2007-02-13 22:40:00,0.68914,0.6894,0.68907,0.68927,609800003.0
2007-02-13 22:45:00,0.6893,0.68947,0.689,0.68915,724599997.0
2007-02-13 22:50:00,0.68925,0.68935,0.68895,0.68925,643600001.0
2007-02-13 22:55:00,0.6893,0.68951,0.68898,0.68898,603400001.0
2007-02-13 23:00:00,0.68909,0.6895,0.68905,0.68917,459200001.0
2007-02-13 23:05:00,0.68922,0.68969,0.68921,0.68935,395199997.0
2007-02-13 23:10:00,0.68932,0.68951,0.68915,0.68928,327800000.0
2007-02-13 23:15:00,0.68928,0.68942,0.68915,0.68937,426500001.0
2007-02-13 23:20:00,0.68943,0.68954,0.68928,0.68945,415500005.0
2007-02-13 23:25:00,0.68938,0.68957,0.68932,0.68939,413100002.0
2007-02-13 23:30:00,0.68934,0.68947,0.68919,0.68947,386299998.0
2007-02-13 23:35:00,0.68955,0.68974,0.68937,0.68948,373899998.0
2007-02-13 23:40:00,0.68948,0.68991,0.68942,0.68991,412999998.0
2007-02-13 23:45:00,0.69014,0.69014,0.68952,0.68952,335700002.0
2007-02-13 23:50:00,0.68971,0.6899,0.68953,0.68973,316599997.0
2007-02-13 23:55:00,0.68969,0.68995,0.68953,0.68984,424500003.0
2007-02-14 00:00:00,0.68992,0.6901,0.6898,0.68989,462300003.0
2007-02-14 00:05:00,0.68999,0.69005,0.68985,0.68995,324800001.0
2007-02-14 00:10:00,0.68969,0.69,0.68969,0.68995,345399998.0
2007-02-14 00:15:00,0.68985,0.68997,0.68965,0.68994,382400001.0
2007-02-14 00:20:00,0.68983,0.68994,0.68968,0.68985,318499999.0
2007-02-14 00:25:00,0.68994,0.69002,0.68952,0.68961,621599996.0
2007-02-14 00:30:00,0.6899,0.6899,0.68955,0.68968,431200002.0
2007-02-14 00:35:00,0.68969,0.69,0.6895,0.68961,519299999.0
2007-02-14 00:40:00,0.68957,0.68961,0.68879,0.68882,414499997.0
2007-02-14 00:45:00,0.68887,0.68901,0.68837,0.68861,457799999.0
2007-02-14 00:50:00,0.68852,0.68893,0.68845,0.68868,357799997.0
2007-02-14 00:55:00,0.68862,0.68877,0.68832,0.68861,414699999.0
2007-02-14 01:00:00,0.68859,0.68911,0.68859,0.68911,301999999.0
2007-02-14 01:05:00,0.68907,0.68927,0.68885,0.6891,281899999.0
2007-02-14 01:10:00,0.68899,0.68921,0.68886,0.68905,438900000.0
2007-02-14 01:15:00,0.68912,0.68925,0.68884,0.689,348800001.0
2007-02-14 01:20:00,0.68897,0.68938,0.68884,0.68938,339299997.0
2007-02-14 01:25:00,0.68938,0.68981,0.6893,0.68957,594699990.0
2007-02-14 01:30:00,0.68961,0.68985,0.68945,0.6898,377499997.0
2007-02-14 01:35:00,0.6898,0.68985,0.68939,0.68946,372599997.0
2007-02-14 01:40:00,0.6896,0.6896,0.6894,0.68941,352500002.0
2007-02-14 01:45:00,0.6894,0.68952,0.68921,0.6893,329699998.0
2007-02-14 01:50:00,0.68931,0.68934,0.68908,0.68927,388099994.0
2007-02-14 01:55:00,0.68937,0.6895,0.68903,0.68919,425000005.0
2007-02-14 02:00:00,0.68915,0.68955,0.68915,0.68934,461400000.0
2007-02-14 02:05:00,0.68937,0.68996,0.68937,0.6898,375299998.0
2007-02-14 02:10:00,0.68983,0.68983,0.68932,0.68942,341300001.0
2007-02-14 02:15:00,0.68925,0.68952,0.68923,0.68936,437400000.0
2007-02-14 02:20:00,0.68951,0.68969,0.68937,0.6896,546999998.0
2007-02-14 02:25:00,0.68968,0.68983,0.68947,0.68951,379000000.0
2007-02-14 02:30:00,0.68961,0.68969,0.68941,0.68957,443499997.0
2007-02-14 02:35:00,0.6895,0.6897,0.68932,0.68962,400900000.0
2007-02-14 02:40:00,0.68962,0.68969,0.68943,0.6896,367199996.0
2007-02-14 02:45:00,0.68962,0.68963,0.68944,0.68953,420700001.0
2007-02-14 02:50:00,0.68965,0.68966,0.68936,0.68951,405499998.0
2007-02-14 02:55:00,0.68949,0.68968,0.68945,0.68946,359400001.0
2007-02-14 03:00:00,0.68919,0.68954,0.68902,0.6891,378200002.0
2007-02-14 03:05:00,0.68903,0.68963,0.68902,0.6896,583099993.0
2007-02-14 03:10:00,0.6896,0.68975,0.68945,0.68975,378399999.0
2007-02-14 03:15:00,0.68975,0.6898,0.68903,0.6892,415199996.0
2007-02-14 03:20:00,0.68926,0.68949,0.68912,0.68915,286000000.0
2007-02-14 03:25:00,0.68943,0.68992,0.68924,0.68992,619600002.0
2007-02-14 03:30:00,0.6899,0.6899,0.68947,0.68963,464199994.0
2007-02-14 03:35:00,0.68976,0.68976,0.68915,0.6892,436999997.0
2007-02-14 03:40:00,0.68917,0.68954,0.68909,0.68942,567899998.0
2007-02-14 03:45:00,0.6891,0.68948,0.68891,0.68924,465600002.0
2007-02-14 03:50:00,0.68942,0.68968,0.68927,0.68957,453999995.0
2007-02-14 03:55:00,0.68941,0.68942,0.68902,0.68927,471800002.0
2007-02-14 04:00:00,0.68922,0.68958,0.68917,0.68952,381300002.0
2007-02-14 04:05:00,0.68953,0.68963,0.68909,0.68927,454399996.0
2007-02-14 04:10:00,0.68919,0.68959,0.68919,0.68929,429999998.0
2007-02-14 04:15:00,0.6894,0.68955,0.68918,0.68939,454300002.0
2007-02-14 04:20:00,0.68933,0.68936,0.6892,0.6892,499200000.0
2007-02-14 04:25:00,0.68915,0.68946,0.68904,0.68929,454199997.0
2007-02-14 04:30:00,0.68924,0.6893,0.68894,0.68901,584299998.0
2007-02-14 04:35:00,0.68905,0.68922,0.6889,0.68911,436100000.0
2007-02-14 04:40:00,0.68908,0.6892,0.68881,0.68893,383199998.0
2007-02-14 04:45:00,0.68904,0.6892,0.68889,0.68908,599399998.0
2007-02-14 04:50:00,0.68918,0.68943,0.68914,0.68929,481700003.0
2007-02-14 04:55:00,0.68935,0.68946,0.68889,0.68944,508500002.0
2007-02-14 05:00:00,0.68947,0.68961,0.68928,0.68951,399100000.0
2007-02-14 05:05:00,0.68944,0.6896,0.68937,0.68952,546099994.0
2007-02-14 05:10:00,0.6895,0.68956,0.6892,0.68943,321599998.0
2007-02-14 05:15:00,0.68962,0.68965,0.68931,0.68955,407399999.0
2007-02-14 05:20:00,0.6895,0.68962,0.68915,0.68934,383099999.0
2007-02-14 05:25:00,0.68939,0.69003,0.68939,0.69003,386300000.0
2007-02-14 05:30:00,0.68997,0.6901,0.6899,0.68995,358600003.0
2007-02-14 05:35:00,0.68997,0.69023,0.68975,0.69015,434800001.0
2007-02-14 05:40:00,0.69027,0.69074,0.69025,0.69068,369599997.0
2007-02-14 05:45:00,0.6906,0.6906,0.68982,0.69034,495499996.0
2007-02-14 05:50:00,0.69012,0.69066,0.69012,0.69029,410799999.0
2007-02-14 05:55:00,0.69029,0.69045,0.69022,0.69035,367400000.0
2007-02-14 06:00:00,0.69025,0.69061,0.69025,0.69047,425800001.0
2007-02-14 06:05:00,0.69055,0.69075,0.69047,0.69065,530700002.0
2007-02-14 06:10:00,0.69062,0.69079,0.69049,0.6907,379899998.0
2007-02-14 06:15:00,0.69071,0.69082,0.69047,0.69074,369600002.0
2007-02-14 06:20:00,0.6906,0.69085,0.69055,0.69078,403000001.0
2007-02-14 06:25:00,0.69087,0.69104,0.69062,0.69091,446499997.0
2007-02-14 06:30:00,0.69086,0.69087,0.69057,0.69081,504499995.0
2007-02-14 06:35:00,0.69069,0.691,0.6906,0.691,444099995.0
2007-02-14 06:40:00,0.69084,0.69084,0.69025,0.69068,434199998.0
2007-02-14 06:45:00,0.69055,0.69072,0.69032,0.6905,502200000.0
2007-02-14 06:50:00,0.69055,0.69072,0.69038,0.69062,390399999.0
2007-02-14 06:55:00,0.69061,0.69085,0.69053,0.69066,467800000.0
2007-02-14 07:00:00,0.69058,0.69068,0.69023,0.69062,450100001.0
2007-02-14 07:05:00,0.69042,0.69063,0.69026,0.69045,479400001.0
2007-02-14 07:10:00,0.69045,0.69067,0.69019,0.69043,477099998.0
2007-02-14 07:15:00,0.69032,0.69062,0.69009,0.69037,359699996.0
2007-02-14 07:20:00,0.69035,0.69065,0.69022,0.69038,282300002.0
2007-02-14 07:25:00,0.69037,0.69064,0.69037,0.69046,446799999.0
2007-02-14 07:30:00,0.69043,0.69054,0.69013,0.6904,337399997.0
2007-02-14 07:35:00,0.69023,0.69043,0.6902,0.69037,448699998.0
2007-02-14 07:40:00,0.69009,0.69041,0.68998,0.69,410699999.0
2007-02-14 07:45:00,0.69,0.69009,0.6897,0.68998,486899998.0
2007-02-14 07:50:00,0.68997,0.69021,0.68984,0.68995,513999996.0
2007-02-14 07:55:00,0.68996,0.69038,0.68986,0.69031,402099998.0
2007-02-14 08:00:00,0.69022,0.69046,0.68971,0.6903,445699999.0
2007-02-14 08:05:00,0.69029,0.69051,0.68995,0.69017,530200001.0
2007-02-14 08:10:00,0.69033,0.69051,0.69,0.69039,342400001.0
2007-02-14 08:15:00,0.69015,0.69058,0.69003,0.69007,366599998.0
2007-02-14 08:20:00,0.6902,0.69044,0.68999,0.6902,446000001.0
2007-02-14 08:25:00,0.6902,0.6903,0.69009,0.69018,251899998.0
2007-02-14 08:30:00,0.69026,0.69047,0.69013,0.6903,416999996.0
2007-02-14 08:35:00,0.69032,0.69035,0.68995,0.69003,386700001.0
2007-02-14 08:40:00,0.69019,0.6904,0.68981,0.68981,525799993.0
2007-02-14 08:45:00,0.68983,0.68999,0.6898,0.68983,242200000.0
2007-02-14 08:50:00,0.68993,0.69033,0.6898,0.69027,431200001.0
2007-02-14 08:55:00,0.69006,0.6906,0.68972,0.6906,339699998.0
2007-02-14 09:00:00,0.69042,0.69061,0.69031,0.69044,358400003.0
2007-02-14 09:05:00,0.69037,0.69069,0.6902,0.69061,391699998.0
2007-02-14 09:10:00,0.6907,0.69109,0.69043,0.69043,381599998.0
2007-02-14 09:15:00,0.69036,0.69087,0.69036,0.69087,440800002.0
2007-02-14 09:20:00,0.69082,0.69082,0.69001,0.69038,278300001.0
2007-02-14 09:25:00,0.69051,0.69063,0.6903,0.69055,291800001.0
2007-02-14 09:30:00,0.69065,0.69209,0.69063,0.69153,461400000.0
2007-02-14 09:35:00,0.69134,0.69138,0.6907,0.69131,506100000.0
2007-02-14 09:40:00,0.69132,0.69162,0.69103,0.69134,493800001.0
2007-02-14 09:45:00,0.69132,0.69139,0.6908,0.69107,353599998.0
2007-02-14 09:50:00,0.69109,0.6914,0.69108,0.69125,301799997.0
2007-02-14 09:55:00,0.69118,0.6915,0.69111,0.69135,453399999.0
2007-02-14 10:00:00,0.69128,0.69142,0.69078,0.69078,422799999.0
2007-02-14 10:05:00,0.69076,0.69126,0.69048,0.69117,460499998.0
2007-02-14 10:10:00,0.69122,0.69142,0.69114,0.69121,459999999.0
2007-02-14 10:15:00,0.6913,0.69147,0.69126,0.69131,400899998.0
2007-02-14 10:20:00,0.69127,0.6915,0.69086,0.69127,527900005.0
2007-02-14 10:25:00,0.69118,0.69143,0.69093,0.69103,506000001.0
2007-02-14 10:30:00,0.69104,0.69112,0.69076,0.69112,454199998.0
2007-02-14 10:35:00,0.69109,0.69109,0.69063,0.69066,435499999.0
2007-02-14 10:40:00,0.6908,0.69088,0.69057,0.69078,520599998.0
2007-02-14 10:45:00,0.69085,0.69107,0.69064,0.69076,437099998.0
2007-02-14 10:50:00,0.69082,0.69107,0.69065,0.69095,352900000.0
2007-02-14 10:55:00,0.69094,0.6912,0.69081,0.69114,493600000.0
2007-02-14 11:00:00,0.69125,0.69144,0.69086,0.69094,612400000.0
2007-02-14 11:05:00,0.69099,0.69152,0.69099,0.69125,457499993.0
2007-02-14 11:10:00,0.69124,0.69195,0.69119,0.69178,531599999.0
2007-02-14 11:15:00,0.69178,0.69197,0.69154,0.69168,606599998.0
2007-02-14 11:20:00,0.6916,0.69179,0.69136,0.69169,421599996.0
2007-02-14 11:25:00,0.69167,0.69194,0.69158,0.69165,411199999.0
2007-02-14 11:30:00,0.69176,0.6925,0.69171,0.69186,403599997.0
2007-02-14 11:35:00,0.692,0.6922,0.69177,0.6921,566400001.0
2007-02-14 11:40:00,0.69203,0.69224,0.69197,0.69206,436299997.0
2007-02-14 11:45:00,0.69194,0.69233,0.69183,0.69218,596199998.0
2007-02-14 11:50:00,0.6921,0.69226,0.69197,0.69214,410199998.0
2007-02-14 11:55:00,0.69206,0.69239,0.69175,0.69237,466199999.0
2007-02-14 12:00:00,0.69205,0.69205,0.69162,0.69184,443299999.0
2007-02-14 12:05:00,0.69182,0.69195,0.69143,0.69149,454600005.0
2007-02-14 12:10:00,0.69142,0.69195,0.69129,0.6916,350299997.0
2007-02-14 12:15:00,0.69145,0.69166,0.69137,0.69139,442799998.0
2007-02-14 12:20:00,0.69153,0.69165,0.69128,0.69154,467400004.0
2007-02-14 12:25:00,0.69152,0.69153,0.69114,0.69136,443799999.0
2007-02-14 12:30:00,0.69123,0.69153,0.69096,0.6913,520099998.0
2007-02-14 12:35:00,0.69134,0.69163,0.69129,0.69157,403299999.0
2007-02-14 12:40:00,0.69149,0.69168,0.69106,0.6915,382100001.0
2007-02-14 12:45:00,0.69145,0.69165,0.69122,0.69122,401300004.0
2007-02-14 12:50:00,0.69122,0.69139,0.69047,0.69081,421800000.0
2007-02-14 12:55:00,0.69067,0.69088,0.69055,0.69057,346999999.0
2007-02-14 13:00:00,0.69061,0.69065,0.69045,0.69057,424499998.0
2007-02-14 13:05:00,0.69058,0.69068,0.68979,0.68982,393799998.0
2007-02-14 13:10:00,0.68984,0.69002,0.68937,0.68937,515200000.0
2007-02-14 13:15:00,0.68927,0.68971,0.6891,0.68967,561399997.0
2007-02-14 13:20:00,0.68956,0.68997,0.68942,0.68972,416099998.0
2007-02-14 13:25:00,0.6898,0.69,0.68966,0.68995,414799999.0
2007-02-14 13:30:00,0.68992,0.69025,0.68981,0.69011,474099992.0
2007-02-14 13:35:00,0.69011,0.69012,0.68953,0.68997,429900000.0
2007-02-14 13:40:00,0.68996,0.69011,0.68979,0.69003,561500002.0
2007-02-14 13:45:00,0.69002,0.69018,0.68972,0.68972,350700001.0
2007-02-14 13:50:00,0.68964,0.68974,0.68933,0.68963,398300002.0
2007-02-14 13:55:00,0.68965,0.68971,0.68944,0.68945,425699996.0
2007-02-14 14:00:00,0.68949,0.6897,0.68932,0.68968,395600002.0
2007-02-14 14:05:00,0.68965,0.69,0.68955,0.68994,449600000.0
2007-02-14 14:10:00,0.69002,0.69015,0.68976,0.68997,336599997.0
2007-02-14 14:15:00,0.69,0.69024,0.68981,0.6901,434800000.0
2007-02-14 14:20:00,0.69005,0.69029,0.68994,0.69015,253499997.0
2007-02-14 14:25:00,0.68998,0.6901,0.68981,0.68987,485600001.0
2007-02-14 14:30:00,0.68993,0.69017,0.68974,0.69015,475499998.0
2007-02-14 14:35:00,0.6901,0.6903,0.68974,0.6902,379599997.0
2007-02-14 14:40:00,0.6902,0.69068,0.68998,0.69068,461099998.0
2007-02-14 14:45:00,0.69055,0.69065,0.69015,0.69015,446399999.0
2007-02-14 14:50:00,0.69014,0.6905,0.68995,0.69045,454699997.0
2007-02-14 14:55:00,0.69039,0.69092,0.69035,0.69077,351799999.0
2007-02-14 15:00:00,0.69074,0.691,0.69061,0.69097,460200002.0
2007-02-14 15:05:00,0.6909,0.69095,0.69063,0.6908,483299994.0
2007-02-14 15:10:00,0.69078,0.69098,0.69041,0.69093,477700000.0
2007-02-14 15:15:00,0.69093,0.69102,0.69084,0.69095,455299997.0
2007-02-14 15:20:00,0.69097,0.69113,0.69091,0.69108,398500000.0
2007-02-14 15:25:00,0.69113,0.69113,0.69053,0.69063,465700000.0
2007-02-14 15:30:00,0.69053,0.69104,0.69043,0.6908,358199996.0
2007-02-14 15:35:00,0.69087,0.69154,0.69079,0.69087,266399996.0
2007-02-14 15:40:00,0.69089,0.69103,0.69038,0.69089,335099999.0
2007-02-14 15:45:00,0.69053,0.69125,0.69048,0.6911,368599999.0
2007-02-14 15:50:00,0.691,0.6912,0.69095,0.6911,264799999.0
2007-02-14 15:55:00,0.69116,0.69188,0.69115,0.69179,447700003.0
2007-02-14 16:00:00,0.69173,0.69178,0.69109,0.69115,390000002.0
2007-02-14 16:05:00,0.69113,0.69156,0.69113,0.6913,439400001.0
2007-02-14 16:10:00,0.69132,0.69176,0.69124,0.69168,283300001.0
2007-02-14 16:15:00,0.69161,0.69209,0.69153,0.69155,570000000.0
2007-02-14 16:20:00,0.69148,0.69178,0.69139,0.69178,488899999.0
2007-02-14 16:25:00,0.69164,0.69184,0.69125,0.69174,360799999.0
2007-02-14 16:30:00,0.69169,0.69199,0.69162,0.69183,507799996.0
2007-02-14 16:35:00,0.69184,0.69206,0.69161,0.69201,339800000.0
2007-02-14 16:40:00,0.69192,0.69229,0.69192,0.69205,356100000.0
2007-02-14 16:45:00,0.69215,0.69215,0.69181,0.6919,433400001.0
2007-02-14 16:50:00,0.69203,0.6924,0.69203,0.69221,447299999.0
2007-02-14 16:55:00,0.69198,0.6925,0.69197,0.69227,490899997.0
2007-02-14 17:00:00,0.69237,0.69376,0.69229,0.69367,551399997.0
2007-02-14 17:05:00,0.69343,0.69446,0.69319,0.69387,475200001.0
2007-02-14 17:10:00,0.69378,0.6939,0.69339,0.6938,461699999.0
2007-02-14 17:15:00,0.69378,0.69384,0.69352,0.69357,369199999.0
2007-02-14 17:20:00,0.69384,0.69423,0.6938,0.69405,435599996.0
2007-02-14 17:25:00,0.69398,0.69446,0.6938,0.69446,470900000.0
2007-02-14 17:30:00,0.69445,0.6945,0.69398,0.69403,483199996.0
2007-02-14 17:35:00,0.69402,0.69426,0.69349,0.69357,356600001.0
2007-02-14 17:40:00,0.69343,0.69358,0.69326,0.69352,526399998.0
2007-02-14 17:45:00,0.69352,0.6939,0.69309,0.69378,237300000.0
2007-02-14 17:50:00,0.69385,0.69401,0.69348,0.69372,401300000.0
2007-02-14 17:55:00,0.69373,0.69426,0.69373,0.69426,500299998.0
2007-02-14 18:00:00,0.6942,0.69431,0.69369,0.69373,708699999.0
2007-02-14 18:05:00,0.69372,0.69376,0.69325,0.6933,1027299994.0
2007-02-14 18:10:00,0.69329,0.69355,0.69324,0.69347,473599999.0
2007-02-14 18:15:00,0.69341,0.69361,0.69309,0.69332,1239699995.0
2007-02-14 18:20:00,0.69336,0.69349,0.69325,0.69343,1016799996.0
2007-02-14 18:25:00,0.69342,0.69356,0.69326,0.69344,985500003.0
2007-02-14 18:30:00,0.69339,0.69389,0.69334,0.6938,775399998.0
2007-02-14 18:35:00,0.69374,0.69374,0.69333,0.69352,1022799997.0
2007-02-14 18:40:00,0.69354,0.69417,0.69339,0.69403,1469700001.0
2007-02-14 18:45:00,0.6942,0.69448,0.69393,0.69412,1006399992.0
2007-02-14 18:50:00,0.69413,0.69413,0.69352,0.69372,475300004.0
2007-02-14 18:55:00,0.69376,0.69417,0.69348,0.69414,605199998.0
2007-02-14 19:00:00,0.69413,0.69445,0.69402,0.69406,685899999.0
2007-02-14 19:05:00,0.69408,0.69433,0.69405,0.69429,736500001.0
2007-02-14 19:10:00,0.69432,0.69434,0.694,0.6941,534099992.0
2007-02-14 19:15:00,0.69405,0.69405,0.6938,0.694,447099996.0
2007-02-14 19:20:00,0.69402,0.69427,0.69385,0.69399,530899997.0
2007-02-14 19:25:00,0.69413,0.69415,0.6939,0.694,551800000.0
2007-02-14 19:30:00,0.69405,0.69415,0.6938,0.69387,529400003.0
2007-02-14 19:35:00,0.69398,0.69436,0.69374,0.69405,770400000.0
2007-02-14 19:40:00,0.69405,0.69432,0.69391,0.69396,518299995.0
2007-02-14 19:45:00,0.69395,0.69436,0.69392,0.69404,481500000.0
2007-02-14 19:50:00,0.69422,0.69428,0.69387,0.69395,733499996.0
2007-02-14 19:55:00,0.69382,0.69436,0.69382,0.69405,945699996.0
2007-02-14 20:00:00,0.69412,0.69443,0.69402,0.69415,735799999.0
2007-02-14 20:05:00,0.69417,0.69424,0.69377,0.69388,827499994.0
2007-02-14 20:10:00,0.69377,0.69434,0.69366,0.69388,515599998.0
2007-02-14 20:15:00,0.69418,0.69418,0.69365,0.69376,855999999.0
2007-02-14 20:20:00,0.69383,0.69421,0.69353,0.69415,497800003.0
2007-02-14 20:25:00,0.694,0.69419,0.69366,0.69397,662400000.0
2007-02-14 20:30:00,0.69365,0.69423,0.69362,0.69388,957899999.0
2007-02-14 20:35:00,0.69405,0.69423,0.69371,0.69397,691299993.0
2007-02-14 20:40:00,0.69388,0.69416,0.69356,0.69401,583200000.0
2007-02-14 20:45:00,0.69389,0.69416,0.69375,0.69396,468299997.0
2007-02-14 20:50:00,0.69394,0.69432,0.69377,0.69402,722299998.0
2007-02-14 20:55:00,0.69399,0.69457,0.69391,0.6945,711700001.0
2007-02-14 21:00:00,0.69441,0.69466,0.69416,0.69436,753600004.0
2007-02-14 21:05:00,0.69438,0.69461,0.69423,0.69446,504300002.0
2007-02-14 21:10:00,0.69433,0.69443,0.69402,0.6942,408799998.0
2007-02-14 21:15:00,0.6943,0.69437,0.69405,0.69407,792699996.0
2007-02-14 21:20:00,0.69399,0.69418,0.69371,0.69394,578999995.0
2007-02-14 21:25:00,0.69403,0.69413,0.69387,0.69392,632000003.0
2007-02-14 21:30:00,0.69392,0.69402,0.69365,0.69373,472500002.0
2007-02-14 21:35:00,0.69375,0.69413,0.69362,0.6937,664899998.0
2007-02-14 21:40:00,0.69386,0.69397,0.69363,0.69363,449199999.0
2007-02-14 21:45:00,0.69377,0.69377,0.6934,0.69348,340100000.0
2007-02-14 21:50:00,0.69358,0.69394,0.69353,0.69385,533499998.0
2007-02-14 21:55:00,0.69382,0.69408,0.69382,0.69394,559599999.0
2007-02-14 22:00:00,0.69378,0.6941,0.69371,0.69374,526399997.0
2007-02-14 22:05:00,0.69385,0.69407,0.6937,0.69382,462700002.0
2007-02-14 22:10:00,0.69401,0.69401,0.69366,0.69392,547899999.0
2007-02-14 22:15:00,0.69364,0.6943,0.69364,0.6942,438500002.0
2007-02-14 22:20:00,0.69427,0.69449,0.69411,0.69447,546899999.0
2007-02-14 22:25:00,0.69449,0.69449,0.69413,0.6944,363399996.0
2007-02-14 22:30:00,0.69434,0.69442,0.69387,0.69432,514900000.0
2007-02-14 22:35:00,0.6945,0.6945,0.69371,0.69425,536200005.0
2007-02-14 22:40:00,0.69422,0.6945,0.69412,0.69432,616999998.0
2007-02-14 22:45:00,0.69448,0.69461,0.69408,0.69418,693600001.0
2007-02-14 22:50:00,0.69411,0.69451,0.69388,0.69422,609699996.0
2007-02-14 22:55:00,0.69418,0.69435,0.69384,0.69402,580700000.0
2007-02-14 23:00:00,0.69405,0.69423,0.69364,0.69397,393200003.0
2007-02-14 23:05:00,0.69422,0.6945,0.69392,0.6943,402300000.0
2007-02-14 23:10:00,0.69425,0.69456,0.69396,0.69435,377500001.0
2007-02-14 23:15:00,0.69431,0.69436,0.69409,0.69436,301099997.0
2007-02-14 23:20:00,0.69443,0.6945,0.6942,0.69435,438700003.0
2007-02-14 23:25:00,0.69434,0.69453,0.69418,0.69422,313200000.0
2007-02-14 23:30:00,0.69413,0.6944,0.69413,0.69431,434000000.0
2007-02-14 23:35:00,0.69432,0.69441,0.69419,0.69435,389000001.0
2007-02-14 23:40:00,0.69445,0.69445,0.69379,0.69412,348499997.0
2007-02-14 23:45:00,0.69406,0.69474,0.69371,0.69437,397300001.0
2007-02-14 23:50:00,0.69434,0.69443,0.69364,0.69398,421799998.0
2007-02-14 23:55:00,0.694,0.694,0.69344,0.69348,523899997.0
2007-02-15 00:00:00,0.69331,0.69346,0.69331,0.6934,400499997.0
2007-02-15 00:05:00,0.69345,0.69376,0.69316,0.69347,344000004.0
2007-02-15 00:10:00,0.6934,0.69376,0.6934,0.69376,446200002.0
2007-02-15 00:15:00,0.6937,0.69388,0.69359,0.69385,362899995.0
2007-02-15 00:20:00,0.69381,0.69391,0.69358,0.69366,490399997.0
2007-02-15 00:25:00,0.6937,0.69375,0.69322,0.69327,395999999.0
2007-02-15 00:30:00,0.69326,0.69344,0.69289,0.69316,440899999.0
2007-02-15 00:35:00,0.69326,0.69337,0.6926,0.69281,422400000.0
2007-02-15 00:40:00,0.69282,0.69335,0.69282,0.69322,299300000.0
2007-02-15 00:45:00,0.69325,0.69338,0.69304,0.69335,527299997.0
2007-02-15 00:50:00,0.6933,0.69335,0.69297,0.69322,393200001.0
2007-02-15 00:55:00,0.69325,0.69325,0.69303,0.6931,308800001.0
2007-02-15 01:00:00,0.69318,0.69329,0.69293,0.69307,397599997.0
2007-02-15 01:05:00,0.69317,0.69317,0.69275,0.69295,465200000.0
2007-02-15 01:10:00,0.69291,0.69315,0.69273,0.69276,426199994.0
2007-02-15 01:15:00,0.69287,0.69301,0.69268,0.6927,472999999.0
2007-02-15 01:20:00,0.69266,0.69293,0.69254,0.69293,347999999.0
2007-02-15 01:25:00,0.69286,0.69307,0.69276,0.69297,319999999.0
2007-02-15 01:30:00,0.693,0.69305,0.69245,0.69265,376700001.0
2007-02-15 01:35:00,0.6929,0.69295,0.69252,0.69275,432400001.0
2007-02-15 01:40:00,0.69288,0.69289,0.69245,0.69268,460999997.0
2007-02-15 01:45:00,0.69258,0.69265,0.69248,0.69252,318600000.0
2007-02-15 01:50:00,0.69244,0.69244,0.69168,0.69235,368099997.0
2007-02-15 01:55:00,0.69226,0.69256,0.69186,0.69246,573399999.0
2007-02-15 02:00:00,0.69248,0.69272,0.69224,0.6926,482200005.0
2007-02-15 02:05:00,0.69262,0.69265,0.6923,0.6923,284300000.0
2007-02-15 02:10:00,0.69235,0.69237,0.69194,0.69213,421600000.0
2007-02-15 02:15:00,0.69201,0.69235,0.692,0.69213,453399997.0
2007-02-15 02:20:00,0.69222,0.69222,0.69179,0.69193,585500003.0
2007-02-15 02:25:00,0.69196,0.69214,0.69177,0.69194,288499998.0
2007-02-15 02:30:00,0.69202,0.6921,0.69187,0.69205,479400000.0
2007-02-15 02:35:00,0.69202,0.69237,0.69196,0.6923,334499998.0
2007-02-15 02:40:00,0.6923,0.69245,0.69225,0.6924,430300002.0
2007-02-15 02:45:00,0.6924,0.69265,0.69216,0.6926,390600001.0
2007-02-15 02:50:00,0.69233,0.69259,0.69183,0.69183,539199998.0
2007-02-15 02:55:00,0.69173,0.69221,0.69169,0.69195,352299998.0
2007-02-15 03:00:00,0.69198,0.69215,0.69188,0.69206,504399997.0
2007-02-15 03:05:00,0.69206,0.69225,0.69186,0.69217,481499995.0
2007-02-15 03:10:00,0.69207,0.69235,0.69205,0.69222,324299999.0
2007-02-15 03:15:00,0.69228,0.69239,0.69213,0.69233,301299999.0
2007-02-15 03:20:00,0.6924,0.69321,0.69231,0.69318,325800001.0
2007-02-15 03:25:00,0.69311,0.69323,0.69285,0.69319,329600000.0
2007-02-15 03:30:00,0.6932,0.69331,0.69308,0.6932,366800004.0
2007-02-15 03:35:00,0.69327,0.69327,0.69241,0.69241,402699997.0
2007-02-15 03:40:00,0.69225,0.69241,0.69213,0.69232,395300000.0
2007-02-15 03:45:00,0.6924,0.6924,0.69194,0.69231,379199997.0
2007-02-15 03:50:00,0.69227,0.69244,0.69194,0.69244,309100000.0
2007-02-15 03:55:00,0.69228,0.69242,0.69214,0.69242,429399995.0
2007-02-15 04:00:00,0.6924,0.69251,0.69195,0.69215,374300000.0
2007-02-15 04:05:00,0.69246,0.69257,0.6923,0.69242,347699998.0
2007-02-15 04:10:00,0.69237,0.69257,0.69217,0.69217,458799997.0
2007-02-15 04:15:00,0.69242,0.69259,0.69235,0.69241,424799999.0
2007-02-15 04:20:00,0.69245,0.69255,0.69203,0.69245,396499998.0
2007-02-15 04:25:00,0.6925,0.6925,0.6921,0.69232,411400001.0
2007-02-15 04:30:00,0.6922,0.69251,0.69212,0.69212,413399998.0
2007-02-15 04:35:00,0.69214,0.69235,0.69187,0.69231,470099999.0
2007-02-15 04:40:00,0.69233,0.69253,0.69187,0.69238,481800002.0
2007-02-15 04:45:00,0.69229,0.69292,0.69208,0.69287,615699996.0
2007-02-15 04:50:00,0.69293,0.69293,0.69219,0.69268,330999997.0
2007-02-15 04:55:00,0.69265,0.69268,0.69227,0.69255,407900002.0
2007-02-15 05:00:00,0.69251,0.69266,0.69225,0.69227,408599997.0
2007-02-15 05:05:00,0.69225,0.69275,0.69209,0.69245,560200004.0
2007-02-15 05:10:00,0.69253,0.69262,0.69179,0.6922,305700000.0
2007-02-15 05:15:00,0.69242,0.69261,0.69209,0.69232,424999999.0
2007-02-15 05:20:00,0.69242,0.69272,0.69228,0.69268,246699996.0
2007-02-15 05:25:00,0.6926,0.69271,0.69235,0.6927,443299996.0
2007-02-15 05:30:00,0.69281,0.69295,0.69237,0.69237,425499995.0
2007-02-15 05:35:00,0.69287,0.69295,0.69236,0.69276,524200001.0
2007-02-15 05:40:00,0.69278,0.6929,0.69266,0.6928,322799997.0
2007-02-15 05:45:00,0.69282,0.69313,0.69232,0.69313,473699996.0
2007-02-15 05:50:00,0.69308,0.69341,0.69291,0.69302,364099999.0
2007-02-15 05:55:00,0.69302,0.69338,0.69302,0.69334,335400001.0
2007-02-15 06:00:00,0.69322,0.69341,0.69313,0.6932,290300001.0
2007-02-15 06:05:00,0.6934,0.69361,0.6932,0.69343,541999998.0
2007-02-15 06:10:00,0.69343,0.6936,0.6932,0.69325,359399999.0
2007-02-15 06:15:00,0.69324,0.69347,0.6932,0.69335,402600000.0
2007-02-15 06:20:00,0.6934,0.69351,0.69314,0.69347,364299998.0
2007-02-15 06:25:00,0.69339,0.69372,0.69319,0.6934,508499995.0
2007-02-15 06:30:00,0.69344,0.69362,0.6931,0.69328,355099997.0
2007-02-15 06:35:00,0.69328,0.69364,0.69328,0.69345,380600000.0
2007-02-15 06:40:00,0.69343,0.69347,0.69314,0.69335,555199999.0
2007-02-15 06:45:00,0.6933,0.6936,0.69307,0.6936,381099997.0
2007-02-15 06:50:00,0.69355,0.69395,0.69339,0.69368,566299999.0
2007-02-15 06:55:00,0.69375,0.69399,0.69368,0.69391,515899998.0
2007-02-15 07:00:00,0.69388,0.69429,0.69383,0.6941,489099995.0
2007-02-15 07:05:00,0.69412,0.69435,0.69397,0.69417,411200002.0
2007-02-15 07:10:00,0.69417,0.69428,0.69383,0.69394,291999999.0
2007-02-15 07:15:00,0.69418,0.69427,0.6939,0.6939,431100000.0
2007-02-15 07:20:00,0.69395,0.69398,0.69371,0.69375,283300002.0
2007-02-15 07:25:00,0.6939,0.69419,0.69354,0.69404,456500000.0
2007-02-15 07:30:00,0.69389,0.69422,0.69366,0.69407,447799997.0
2007-02-15 07:35:00,0.6941,0.69421,0.694,0.69407,445999999.0
2007-02-15 07:40:00,0.69406,0.69429,0.69397,0.69424,447099999.0
2007-02-15 07:45:00,0.6943,0.69447,0.69415,0.69434,414499996.0
2007-02-15 07:50:00,0.69428,0.69442,0.6941,0.69431,587800001.0
2007-02-15 07:55:00,0.69438,0.69453,0.6941,0.6945,404900000.0
2007-02-15 08:00:00,0.69441,0.69459,0.69419,0.69435,461400000.0
2007-02-15 08:05:00,0.69436,0.69446,0.69398,0.69403,594199993.0
2007-02-15 08:10:00,0.69402,0.69424,0.69401,0.69411,374200002.0
2007-02-15 08:15:00,0.69415,0.6943,0.69405,0.69424,366799999.0
2007-02-15 08:20:00,0.69429,0.69429,0.69392,0.69415,419399999.0
2007-02-15 08:25:00,0.6941,0.69431,0.69396,0.69404,295800003.0
2007-02-15 08:30:00,0.69413,0.69454,0.69401,0.69448,383600003.0
2007-02-15 08:35:00,0.69445,0.6946,0.69389,0.6944,358600000.0
2007-02-15 08:40:00,0.69445,0.69448,0.69408,0.6943,429200004.0
2007-02-15 08:45:00,0.69439,0.69443,0.69425,0.69425,210400000.0
2007-02-15 08:50:00,0.69434,0.69448,0.69417,0.69441,369399998.0
2007-02-15 08:55:00,0.69443,0.69469,0.69419,0.69437,428900002.0
2007-02-15 09:00:00,0.69432,0.69456,0.69427,0.69456,350799999.0
2007-02-15 09:05:00,0.69449,0.69449,0.69435,0.6944,313699999.0
2007-02-15 09:10:00,0.69442,0.69445,0.69423,0.69428,348399998.0
2007-02-15 09:15:00,0.69422,0.69439,0.69419,0.69435,447300000.0
2007-02-15 09:20:00,0.69429,0.69451,0.69416,0.69443,459900001.0
2007-02-15 09:25:00,0.69442,0.69467,0.69423,0.69433,278399999.0
2007-02-15 09:30:00,0.69423,0.69432,0.69396,0.69412,344500000.0
2007-02-15 09:35:00,0.69408,0.69435,0.69394,0.6942,434100001.0
2007-02-15 09:40:00,0.69405,0.6943,0.69387,0.6941,503299999.0
2007-02-15 09:45:00,0.69408,0.6942,0.69386,0.69417,315499999.0
2007-02-15 09:50:00,0.69414,0.69439,0.69401,0.69439,316399996.0
2007-02-15 09:55:00,0.69432,0.6945,0.69414,0.69431,565300001.0
2007-02-15 10:00:00,0.69434,0.69448,0.69413,0.69432,433199998.0
2007-02-15 10:05:00,0.69433,0.69453,0.69397,0.69423,479699998.0
2007-02-15 10:10:00,0.6942,0.6943,0.69379,0.69388,514600001.0
2007-02-15 10:15:00,0.6939,0.69403,0.6937,0.69382,409399995.0
2007-02-15 10:20:00,0.69378,0.69442,0.69378,0.69442,448099997.0
2007-02-15 10:25:00,0.69439,0.69463,0.69439,0.69454,337199997.0
2007-02-15 10:30:00,0.69455,0.69487,0.69434,0.69448,454899999.0
2007-02-15 10:35:00,0.69473,0.69473,0.69414,0.69422,443399999.0
2007-02-15 10:40:00,0.69433,0.69437,0.6941,0.69437,335600003.0
2007-02-15 10:45:00,0.6944,0.69461,0.69417,0.6942,468599998.0
2007-02-15 10:50:00,0.69449,0.69465,0.69418,0.69455,400799995.0
2007-02-15 10:55:00,0.69451,0.69451,0.69421,0.69421,377699999.0
2007-02-15 11:00:00,0.69415,0.69437,0.69377,0.69399,533900001.0
2007-02-15 11:05:00,0.69401,0.69405,0.69375,0.69397,360900000.0
2007-02-15 11:10:00,0.69391,0.69454,0.69375,0.69439,541200001.0
2007-02-15 11:15:00,0.69448,0.69468,0.6942,0.69435,531599996.0
2007-02-15 11:20:00,0.69402,0.69468,0.69402,0.69448,484299994.0
2007-02-15 11:25:00,0.69443,0.69531,0.69433,0.69475,423300004.0
2007-02-15 11:30:00,0.69484,0.69497,0.69435,0.69458,497499998.0
2007-02-15 11:35:00,0.69456,0.69471,0.69437,0.69443,494699997.0
2007-02-15 11:40:00,0.69437,0.69465,0.69422,0.69452,358500003.0
2007-02-15 11:45:00,0.69451,0.69453,0.69417,0.69441,495999997.0
2007-02-15 11:50:00,0.69439,0.69453,0.69424,0.69427,374099998.0
2007-02-15 11:55:00,0.69427,0.69438,0.6941,0.69418,564100001.0
2007-02-15 12:00:00,0.69422,0.69432,0.69391,0.69402,507200002.0
2007-02-15 12:05:00,0.69398,0.69401,0.69375,0.69385,471699998.0
2007-02-15 12:10:00,0.69376,0.69413,0.69366,0.69373,419499998.0
2007-02-15 12:15:00,0.69372,0.69391,0.69353,0.6939,426899996.0
2007-02-15 12:20:00,0.69385,0.69401,0.69356,0.69387,488099998.0
2007-02-15 12:25:00,0.69395,0.69422,0.69395,0.69414,323599998.0
2007-02-15 12:30:00,0.69408,0.69435,0.69403,0.69427,463999998.0
2007-02-15 12:35:00,0.69426,0.69445,0.694,0.69417,328899999.0
2007-02-15 12:40:00,0.6941,0.69444,0.69388,0.6944,283500002.0
2007-02-15 12:45:00,0.69442,0.69442,0.69405,0.69411,270600002.0
2007-02-15 12:50:00,0.69421,0.69453,0.69419,0.69445,383800000.0
2007-02-15 12:55:00,0.69437,0.6952,0.69429,0.69512,461299998.0
2007-02-15 13:00:00,0.69497,0.69521,0.69489,0.69512,445999999.0
2007-02-15 13:05:00,0.69517,0.69528,0.6948,0.69503,368100002.0
2007-02-15 13:10:00,0.69514,0.69569,0.69514,0.69551,443199999.0
2007-02-15 13:15:00,0.6956,0.69567,0.69509,0.69525,390500001.0
2007-02-15 13:20:00,0.69525,0.69542,0.69503,0.6951,585999991.0
2007-02-15 13:25:00,0.69528,0.69545,0.69488,0.69518,453600003.0
2007-02-15 13:30:00,0.69513,0.69524,0.69488,0.69503,395099998.0
2007-02-15 13:35:00,0.69512,0.69546,0.69489,0.69546,597499998.0
2007-02-15 13:40:00,0.69543,0.69561,0.6952,0.69557,490299998.0
2007-02-15 13:45:00,0.6956,0.69588,0.69542,0.69585,378500001.0
2007-02-15 13:50:00,0.69592,0.69605,0.69584,0.69605,464100000.0
2007-02-15 13:55:00,0.69602,0.69632,0.69593,0.69595,413599998.0
2007-02-15 14:00:00,0.69597,0.69616,0.69575,0.69608,408900000.0
2007-02-15 14:05:00,0.69605,0.6961,0.69585,0.69593,483699997.0
2007-02-15 14:10:00,0.69595,0.69604,0.69577,0.69592,359100001.0
2007-02-15 14:15:00,0.69592,0.69606,0.69584,0.696,418900002.0
2007-02-15 14:20:00,0.69599,0.69622,0.69583,0.69583,418399998.0
2007-02-15 14:25:00,0.69586,0.69594,0.69526,0.69547,503899994.0
2007-02-15 14:30:00,0.69553,0.69565,0.69545,0.69565,432300003.0
2007-02-15 14:35:00,0.69564,0.69583,0.69555,0.69564,475999997.0
2007-02-15 14:40:00,0.69562,0.69591,0.69519,0.69533,509000002.0
2007-02-15 14:45:00,0.69532,0.69549,0.69522,0.69527,594899998.0
2007-02-15 14:50:00,0.69523,0.69528,0.69498,0.6952,406200000.0
2007-02-15 14:55:00,0.69518,0.6954,0.6951,0.69538,406200000.0
2007-02-15 15:00:00,0.6954,0.6955,0.69513,0.6955,358599999.0
2007-02-15 15:05:00,0.69537,0.6954,0.69481,0.69498,448099998.0
2007-02-15 15:10:00,0.69509,0.69518,0.6949,0.69518,357599998.0
2007-02-15 15:15:00,0.69519,0.69542,0.69507,0.69532,627500002.0
2007-02-15 15:20:00,0.69529,0.69529,0.69452,0.69508,398199998.0
2007-02-15 15:25:00,0.69489,0.69504,0.69467,0.69471,466100002.0
2007-02-15 15:30:00,0.69479,0.69504,0.69431,0.69467,415100000.0
2007-02-15 15:35:00,0.69467,0.69522,0.69436,0.69453,463999994.0
2007-02-15 15:40:00,0.69456,0.69486,0.69431,0.69473,381100000.0
2007-02-15 15:45:00,0.69464,0.6948,0.6945,0.69458,244700000.0
2007-02-15 15:50:00,0.69467,0.69506,0.69462,0.69465,353200001.0
2007-02-15 15:55:00,0.69474,0.69485,0.69452,0.69455,306400002.0
2007-02-15 16:00:00,0.69456,0.69576,0.69456,0.69576,408699998.0
2007-02-15 16:05:00,0.69582,0.69629,0.69582,0.69606,442099998.0
2007-02-15 16:10:00,0.69613,0.6962,0.69586,0.69602,518599996.0
2007-02-15 16:15:00,0.69597,0.69663,0.69597,0.69646,505699997.0
2007-02-15 16:20:00,0.69642,0.69669,0.69634,0.69645,485300000.0
2007-02-15 16:25:00,0.69645,0.69673,0.69635,0.69666,394399999.0
2007-02-15 16:30:00,0.69661,0.69674,0.69628,0.69628,502599999.0
2007-02-15 16:35:00,0.69631,0.69641,0.69596,0.69596,421300000.0
2007-02-15 16:40:00,0.69589,0.69597,0.69559,0.69585,412199997.0
2007-02-15 16:45:00,0.69586,0.69632,0.6957,0.69628,492700001.0
2007-02-15 16:50:00,0.69644,0.69664,0.6962,0.69662,512200002.0
2007-02-15 16:55:00,0.69661,0.69678,0.69631,0.6966,621099998.0
2007-02-15 17:00:00,0.69661,0.69692,0.69634,0.69657,490199994.0
2007-02-15 17:05:00,0.69659,0.69673,0.69641,0.69671,340200000.0
2007-02-15 17:10:00,0.6966,0.6966,0.69621,0.69645,512399995.0
2007-02-15 17:15:00,0.69645,0.6966,0.69635,0.69643,404899996.0
2007-02-15 17:20:00,0.6966,0.6968,0.69644,0.69649,467600000.0
2007-02-15 17:25:00,0.69647,0.69656,0.69589,0.69595,451799997.0
2007-02-15 17:30:00,0.69593,0.69669,0.69576,0.69669,551100001.0
2007-02-15 17:35:00,0.69668,0.69673,0.69641,0.69658,390799997.0
2007-02-15 17:40:00,0.69642,0.69642,0.69564,0.69595,432499996.0
2007-02-15 17:45:00,0.69577,0.69622,0.69461,0.69612,450500001.0
2007-02-15 17:50:00,0.69623,0.69663,0.69603,0.69623,482800000.0
2007-02-15 17:55:00,0.69619,0.69651,0.69607,0.69643,496000000.0
2007-02-15 18:00:00,0.69638,0.69638,0.69564,0.69579,613899999.0
2007-02-15 18:05:00,0.69581,0.69581,0.69462,0.69462,1016599998.0
2007-02-15 18:10:00,0.69452,0.69452,0.69388,0.69395,484700001.0
2007-02-15 18:15:00,0.69391,0.69443,0.69391,0.69422,1140799996.0
2007-02-15 18:20:00,0.69418,0.69418,0.69281,0.6929,807699994.0
2007-02-15 18:25:00,0.69298,0.69327,0.69228,0.69257,979100002.0
2007-02-15 18:30:00,0.69261,0.69378,0.69255,0.69378,794400003.0
2007-02-15 18:35:00,0.6939,0.69392,0.69306,0.6935,785799995.0
2007-02-15 18:40:00,0.69357,0.6937,0.69332,0.69351,1492099995.0
2007-02-15 18:45:00,0.69357,0.69357,0.69322,0.69335,1062200003.0
2007-02-15 18:50:00,0.69333,0.69353,0.69316,0.6934,453699999.0
2007-02-15 18:55:00,0.6935,0.69363,0.69339,0.69355,616600000.0
2007-02-15 19:00:00,0.69353,0.69403,0.6934,0.69398,650100001.0
2007-02-15 19:05:00,0.69403,0.69455,0.69366,0.69372,822200002.0
2007-02-15 19:10:00,0.6937,0.69379,0.69308,0.69308,440199999.0
2007-02-15 19:15:00,0.69308,0.69332,0.69284,0.69308,421100001.0
2007-02-15 19:20:00,0.69308,0.6938,0.69282,0.69339,534300000.0
2007-02-15 19:25:00,0.69336,0.69344,0.69312,0.69312,463099998.0
2007-02-15 19:30:00,0.69314,0.69345,0.69306,0.69333,639899999.0
2007-02-15 19:35:00,0.69335,0.6934,0.69264,0.69264,788599997.0
2007-02-15 19:40:00,0.69283,0.69305,0.69265,0.6928,491400002.0
2007-02-15 19:45:00,0.69287,0.69337,0.69285,0.69309,450500002.0
2007-02-15 19:50:00,0.69286,0.69301,0.69257,0.69268,699499998.0
2007-02-15 19:55:00,0.69264,0.69288,0.69247,0.69247,914399999.0
2007-02-15 20:00:00,0.69245,0.69268,0.69228,0.69255,670200003.0
2007-02-15 20:05:00,0.69257,0.69288,0.69203,0.69222,772099993.0
2007-02-15 20:10:00,0.69217,0.6925,0.69211,0.69233,540800000.0
2007-02-15 20:15:00,0.69224,0.6925,0.69211,0.69238,857099998.0
2007-02-15 20:20:00,0.69244,0.6929,0.69238,0.69284,378999999.0
2007-02-15 20:25:00,0.69285,0.69328,0.69275,0.69295,668900004.0
2007-02-15 20:30:00,0.69285,0.69328,0.69285,0.69295,889499995.0
2007-02-15 20:35:00,0.69302,0.69325,0.69298,0.69305,767100000.0
2007-02-15 20:40:00,0.69295,0.69295,0.69257,0.69268,645299997.0
2007-02-15 20:45:00,0.69292,0.6931,0.69264,0.69288,549600008.0
2007-02-15 20:50:00,0.69289,0.69302,0.69276,0.69302,794899997.0
2007-02-15 20:55:00,0.69304,0.69328,0.69272,0.69272,718400002.0
2007-02-15 21:00:00,0.6927,0.69297,0.6927,0.69285,538800002.0
2007-02-15 21:05:00,0.69321,0.69322,0.6928,0.69288,609000003.0
2007-02-15 21:10:00,0.6928,0.69285,0.69247,0.6927,442900000.0
2007-02-15 21:15:00,0.69272,0.69308,0.69268,0.693,770300001.0
2007-02-15 21:20:00,0.69307,0.69335,0.69295,0.6933,638199997.0
2007-02-15 21:25:00,0.6933,0.69335,0.69309,0.69315,578999994.0
2007-02-15 21:30:00,0.69323,0.69366,0.69318,0.69333,552399999.0
2007-02-15 21:35:00,0.69316,0.69352,0.69316,0.6935,638699995.0
2007-02-15 21:40:00,0.6936,0.69379,0.69344,0.69355,491699997.0
2007-02-15 21:45:00,0.6937,0.694,0.69362,0.69395,355699998.0
2007-02-15 21:50:00,0.69405,0.69412,0.69381,0.69384,418299996.0
2007-02-15 21:55:00,0.6938,0.69386,0.69365,0.69378,500699996.0
2007-02-15 22:00:00,0.6938,0.6939,0.69366,0.69375,418700000.0
2007-02-15 22:05:00,0.69363,0.69381,0.69343,0.69353,604599995.0
2007-02-15 22:10:00,0.69356,0.6937,0.69338,0.69356,545100002.0
2007-02-15 22:15:00,0.69362,0.69381,0.6934,0.6937,507699997.0
2007-02-15 22:20:00,0.69377,0.69392,0.69351,0.69391,500799998.0
2007-02-15 22:25:00,0.69388,0.69442,0.69388,0.69429,459299997.0
2007-02-15 22:30:00,0.69437,0.6945,0.69409,0.69434,502000000.0
2007-02-15 22:35:00,0.69435,0.69435,0.69395,0.69434,560200001.0
2007-02-15 22:40:00,0.69425,0.69453,0.6942,0.69425,589499999.0
2007-02-15 22:45:00,0.69428,0.69429,0.69374,0.69393,622900003.0
2007-02-15 22:50:00,0.69398,0.69412,0.69344,0.69345,677500005.0
2007-02-15 22:55:00,0.6935,0.6938,0.69347,0.6935,637800003.0
2007-02-15 23:00:00,0.69362,0.69386,0.69353,0.69375,476400000.0
2007-02-15 23:05:00,0.6938,0.69398,0.69357,0.69357,489999997.0
2007-02-15 23:10:00,0.69352,0.69365,0.69341,0.6935,443499998.0
2007-02-15 23:15:00,0.69347,0.69357,0.69324,0.69337,477299998.0
2007-02-15 23:20:00,0.69342,0.6935,0.69319,0.6934,358700001.0
2007-02-15 23:25:00,0.6934,0.69351,0.69324,0.69345,454900002.0
2007-02-15 23:30:00,0.69345,0.69367,0.69332,0.69345,486800001.0
2007-02-15 23:35:00,0.69352,0.69372,0.69332,0.69339,373500000.0
2007-02-15 23:40:00,0.69352,0.69359,0.69323,0.69337,331799998.0
2007-02-15 23:45:00,0.69345,0.69353,0.69326,0.69341,304500000.0
2007-02-15 23:50:00,0.6933,0.69338,0.69293,0.69313,473000001.0
2007-02-15 23:55:00,0.69318,0.69335,0.69308,0.69325,418100003.0
2007-02-16 00:00:00,0.69335,0.69363,0.69315,0.69353,382400000.0
2007-02-16 00:05:00,0.69331,0.6935,0.69308,0.69323,361900000.0
2007-02-16 00:10:00,0.69311,0.69344,0.69311,0.69332,467000001.0
2007-02-16 00:15:00,0.69313,0.69347,0.69286,0.69342,509699997.0
2007-02-16 00:20:00,0.69326,0.69343,0.69292,0.69321,403300003.0
2007-02-16 00:25:00,0.69324,0.69337,0.69303,0.6931,436700000.0
2007-02-16 00:30:00,0.69319,0.69321,0.69264,0.69305,349600002.0
2007-02-16 00:35:00,0.693,0.69315,0.69241,0.69248,393599998.0
2007-02-16 00:40:00,0.69244,0.69253,0.69217,0.69235,507099999.0
2007-02-16 00:45:00,0.69235,0.69289,0.69219,0.6924,569300001.0
2007-02-16 00:50:00,0.6924,0.6925,0.6922,0.6925,488700000.0
2007-02-16 00:55:00,0.69244,0.69274,0.69226,0.69265,498799999.0
2007-02-16 01:00:00,0.69258,0.69297,0.69256,0.69285,406100000.0
2007-02-16 01:05:00,0.69276,0.69286,0.69245,0.69281,460799997.0
2007-02-16 01:10:00,0.69281,0.69313,0.69275,0.69287,422500002.0
2007-02-16 01:15:00,0.69292,0.69346,0.69285,0.69326,427299999.0
2007-02-16 01:20:00,0.69313,0.69325,0.69279,0.6929,500200000.0
2007-02-16 01:25:00,0.69283,0.6929,0.69251,0.69264,345099997.0
2007-02-16 01:30:00,0.69269,0.69276,0.69223,0.69237,227200001.0
2007-02-16 01:35:00,0.6924,0.69246,0.69222,0.69227,437799997.0
2007-02-16 01:40:00,0.69245,0.69303,0.69208,0.69303,503700002.0
2007-02-16 01:45:00,0.69302,0.6933,0.6929,0.69312,422200002.0
2007-02-16 01:50:00,0.69314,0.69333,0.69278,0.69294,380799999.0
2007-02-16 01:55:00,0.69288,0.6931,0.69256,0.69256,363700000.0
2007-02-16 02:00:00,0.69261,0.69293,0.6926,0.69276,385499995.0
2007-02-16 02:05:00,0.69272,0.69293,0.6926,0.69281,405299998.0
2007-02-16 02:10:00,0.69293,0.6931,0.69263,0.69305,507200002.0
2007-02-16 02:15:00,0.69305,0.69362,0.69289,0.69324,299000000.0
2007-02-16 02:20:00,0.69341,0.69373,0.69328,0.69345,518299997.0
2007-02-16 02:25:00,0.69351,0.69357,0.69302,0.69339,507899996.0
2007-02-16 02:30:00,0.6935,0.69364,0.69315,0.69324,435600001.0
2007-02-16 02:35:00,0.69315,0.69375,0.69315,0.69365,354099999.0
2007-02-16 02:40:00,0.6936,0.69388,0.69346,0.69346,310799999.0
2007-02-16 02:45:00,0.6935,0.69376,0.69345,0.69376,312799998.0
2007-02-16 02:50:00,0.69385,0.69399,0.69365,0.69393,453400001.0
2007-02-16 02:55:00,0.69373,0.69392,0.69363,0.69373,391600002.0
2007-02-16 03:00:00,0.69375,0.69385,0.69367,0.69378,383799999.0
2007-02-16 03:05:00,0.69375,0.69394,0.69351,0.6938,373399995.0
2007-02-16 03:10:00,0.69392,0.69408,0.6937,0.69398,309699998.0
2007-02-16 03:15:00,0.69393,0.69413,0.69377,0.69401,376399999.0
2007-02-16 03:20:00,0.6941,0.69445,0.694,0.69425,400699999.0
2007-02-16 03:25:00,0.69425,0.69432,0.69403,0.69422,398699997.0
2007-02-16 03:30:00,0.69423,0.69445,0.69412,0.6944,396600000.0
2007-02-16 03:35:00,0.69452,0.69457,0.69435,0.69456,395800000.0
2007-02-16 03:40:00,0.69456,0.69474,0.69451,0.69465,394799998.0
2007-02-16 03:45:00,0.69478,0.69478,0.69414,0.69454,533800001.0
2007-02-16 03:50:00,0.69455,0.69465,0.69431,0.69465,410499999.0
2007-02-16 03:55:00,0.69416,0.6945,0.694,0.69435,445000001.0
2007-02-16 04:00:00,0.6943,0.69442,0.6941,0.69415,288000000.0
2007-02-16 04:05:00,0.69402,0.69437,0.69382,0.69382,567600000.0
2007-02-16 04:10:00,0.69387,0.69419,0.69365,0.69365,503899998.0
2007-02-16 04:15:00,0.6938,0.69404,0.69353,0.69385,418500001.0
2007-02-16 04:20:00,0.69376,0.69405,0.69374,0.69395,477299999.0
2007-02-16 04:25:00,0.69386,0.69405,0.69366,0.69398,344299999.0
2007-02-16 04:30:00,0.69392,0.69423,0.69391,0.69405,446400002.0
2007-02-16 04:35:00,0.69417,0.69446,0.69406,0.69438,356299998.0
2007-02-16 04:40:00,0.69427,0.69427,0.69411,0.69412,389799995.0
2007-02-16 04:45:00,0.69412,0.6944,0.69388,0.6943,564900001.0
2007-02-16 04:50:00,0.69433,0.69444,0.69397,0.6942,358500000.0
2007-02-16 04:55:00,0.69405,0.69453,0.69393,0.69415,509100003.0
2007-02-16 05:00:00,0.69411,0.69427,0.69382,0.69412,413900001.0
2007-02-16 05:05:00,0.6941,0.69426,0.6937,0.69412,403600000.0
2007-02-16 05:10:00,0.69414,0.6943,0.69402,0.69425,375099998.0
2007-02-16 05:15:00,0.69418,0.69469,0.69418,0.69469,490700001.0
2007-02-16 05:20:00,0.69459,0.69469,0.69419,0.69445,473900001.0
2007-02-16 05:25:00,0.69436,0.69482,0.69433,0.69482,404500000.0
2007-02-16 05:30:00,0.69467,0.69481,0.6945,0.69481,317599999.0
2007-02-16 05:35:00,0.69483,0.69483,0.69434,0.6947,424699998.0
2007-02-16 05:40:00,0.69479,0.6948,0.69459,0.69468,386999999.0
2007-02-16 05:45:00,0.69468,0.69478,0.69454,0.69468,415899999.0
2007-02-16 05:50:00,0.69464,0.69524,0.69453,0.69506,352499999.0
2007-02-16 05:55:00,0.695,0.69601,0.69498,0.69581,509899995.0
2007-02-16 06:00:00,0.69574,0.69574,0.69516,0.69544,477999996.0
2007-02-16 06:05:00,0.69562,0.69621,0.69554,0.69621,531600003.0
2007-02-16 06:10:00,0.69627,0.69647,0.69534,0.69546,398699998.0
2007-02-16 06:15:00,0.69545,0.69547,0.69521,0.69539,420000002.0
2007-02-16 06:20:00,0.6954,0.69552,0.69515,0.69546,304000000.0
2007-02-16 06:25:00,0.69547,0.6958,0.69547,0.6957,358599999.0
2007-02-16 06:30:00,0.69566,0.69584,0.69551,0.69571,266700000.0
2007-02-16 06:35:00,0.69575,0.69595,0.69549,0.69561,436800000.0
2007-02-16 06:40:00,0.69564,0.69579,0.69516,0.69535,466099996.0
2007-02-16 06:45:00,0.69532,0.69553,0.69531,0.69541,367900001.0
2007-02-16 06:50:00,0.6955,0.6955,0.69461,0.69463,471200003.0
2007-02-16 06:55:00,0.69463,0.69503,0.6945,0.69492,529399997.0
2007-02-16 07:00:00,0.69483,0.69495,0.69441,0.69484,534800000.0
2007-02-16 07:05:00,0.69483,0.69491,0.69439,0.69483,433799999.0
2007-02-16 07:10:00,0.69482,0.69491,0.69457,0.6949,301399999.0
2007-02-16 07:15:00,0.69469,0.69512,0.69467,0.69489,393099998.0
2007-02-16 07:20:00,0.69495,0.69512,0.6948,0.695,260899999.0
2007-02-16 07:25:00,0.69495,0.69511,0.69483,0.69495,515999998.0
2007-02-16 07:30:00,0.69479,0.69507,0.69453,0.695,482699998.0
2007-02-16 07:35:00,0.69485,0.695,0.69482,0.695,408300000.0
2007-02-16 07:40:00,0.69492,0.69513,0.69485,0.695,376499998.0
2007-02-16 07:45:00,0.69489,0.69523,0.69475,0.69517,497899996.0
2007-02-16 07:50:00,0.69518,0.6953,0.69503,0.69517,429399995.0
2007-02-16 07:55:00,0.69515,0.69558,0.6948,0.69558,438200002.0
2007-02-16 08:00:00,0.69543,0.69559,0.69514,0.69517,296500000.0
2007-02-16 08:05:00,0.69521,0.69532,0.6949,0.69526,492400000.0
2007-02-16 08:10:00,0.69526,0.69531,0.69486,0.69495,277500000.0
2007-02-16 08:15:00,0.69507,0.6955,0.69507,0.69534,297700001.0
2007-02-16 08:20:00,0.69541,0.69551,0.69508,0.69508,364900000.0
2007-02-16 08:25:00,0.69537,0.69555,0.69518,0.69545,301899998.0
2007-02-16 08:30:00,0.69549,0.69549,0.69518,0.69539,296300000.0
2007-02-16 08:35:00,0.69538,0.69574,0.69519,0.6957,359600003.0
2007-02-16 08:40:00,0.6957,0.6957,0.69518,0.69518,421200000.0
2007-02-16 08:45:00,0.69527,0.69559,0.69527,0.69531,322999999.0
2007-02-16 08:50:00,0.69528,0.69574,0.69522,0.69555,379399998.0
2007-02-16 08:55:00,0.69559,0.69581,0.69534,0.69579,407499995.0
2007-02-16 09:00:00,0.69582,0.69614,0.69542,0.69614,586699998.0
2007-02-16 09:05:00,0.69604,0.69623,0.69551,0.6957,460900003.0
2007-02-16 09:10:00,0.6957,0.69603,0.69544,0.69554,599299995.0
2007-02-16 09:15:00,0.69551,0.69564,0.69533,0.69553,392699998.0
2007-02-16 09:20:00,0.6954,0.69553,0.69497,0.69517,487399998.0
2007-02-16 09:25:00,0.69506,0.6955,0.69487,0.69487,438899994.0
2007-02-16 09:30:00,0.69478,0.69496,0.69425,0.69438,346999998.0
2007-02-16 09:35:00,0.69438,0.69469,0.6943,0.69466,452399999.0
2007-02-16 09:40:00,0.6947,0.69487,0.69447,0.69475,454000000.0
2007-02-16 09:45:00,0.69472,0.69491,0.69468,0.69488,319400000.0
2007-02-16 09:50:00,0.69487,0.6951,0.69474,0.6951,314999999.0
2007-02-16 09:55:00,0.69502,0.6955,0.69499,0.69548,375500003.0
2007-02-16 10:00:00,0.69549,0.69549,0.69493,0.69521,415099994.0
2007-02-16 10:05:00,0.69514,0.69527,0.69483,0.69499,523099994.0
2007-02-16 10:10:00,0.6949,0.69542,0.6948,0.69482,302400001.0
2007-02-16 10:15:00,0.69488,0.69497,0.69467,0.69481,413800002.0
2007-02-16 10:20:00,0.69489,0.69513,0.69458,0.69477,372299996.0
2007-02-16 10:25:00,0.69459,0.69498,0.69459,0.69494,366700001.0
2007-02-16 10:30:00,0.69485,0.69516,0.69476,0.69494,408699999.0
2007-02-16 10:35:00,0.6949,0.69491,0.69436,0.69455,384200002.0
2007-02-16 10:40:00,0.69465,0.69465,0.69433,0.69441,532800002.0
2007-02-16 10:45:00,0.69444,0.69457,0.69419,0.69451,516999998.0
2007-02-16 10:50:00,0.69459,0.69461,0.69412,0.69439,362900002.0
2007-02-16 10:55:00,0.69438,0.69465,0.69438,0.6944,465499999.0
2007-02-16 11:00:00,0.69429,0.69477,0.69407,0.69461,436600002.0
2007-02-16 11:05:00,0.69426,0.69478,0.69426,0.69462,380200003.0
2007-02-16 11:10:00,0.69454,0.69473,0.6942,0.69467,554899999.0
2007-02-16 11:15:00,0.69475,0.69485,0.69434,0.6946,543399998.0
2007-02-16 11:20:00,0.69455,0.69497,0.69448,0.69448,514100001.0
2007-02-16 11:25:00,0.69438,0.69464,0.69426,0.69439,387900002.0
2007-02-16 11:30:00,0.69443,0.69461,0.69425,0.69457,384099997.0
2007-02-16 11:35:00,0.69431,0.69468,0.69427,0.69457,562300002.0
2007-02-16 11:40:00,0.69449,0.69466,0.69411,0.69428,510299996.0
2007-02-16 11:45:00,0.69453,0.6952,0.69453,0.69498,466599997.0
2007-02-16 11:50:00,0.695,0.69529,0.69488,0.695,478799994.0
2007-02-16 11:55:00,0.695,0.69515,0.69492,0.69492,339600002.0
2007-02-16 12:00:00,0.69485,0.69526,0.69475,0.69526,365899998.0
2007-02-16 12:05:00,0.69523,0.69529,0.69507,0.6951,474599996.0
2007-02-16 12:10:00,0.69502,0.69524,0.6948,0.69524,467799999.0
2007-02-16 12:15:00,0.69506,0.69545,0.69497,0.69506,418399999.0
2007-02-16 12:20:00,0.69512,0.69519,0.6948,0.69503,413099995.0
2007-02-16 12:25:00,0.69505,0.69517,0.69481,0.69481,283000001.0
2007-02-16 12:30:00,0.69467,0.69475,0.69449,0.6946,472100001.0
2007-02-16 12:35:00,0.69462,0.69485,0.69446,0.69477,467299999.0
2007-02-16 12:40:00,0.69437,0.69475,0.69437,0.69468,278200001.0
2007-02-16 12:45:00,0.69475,0.69506,0.69465,0.69477,219099999.0
2007-02-16 12:50:00,0.69437,0.69492,0.69432,0.69485,559000002.0
2007-02-16 12:55:00,0.69457,0.69515,0.69448,0.69479,426699999.0
2007-02-16 13:00:00,0.6949,0.69497,0.69435,0.69435,533299998.0
2007-02-16 13:05:00,0.69427,0.6946,0.69407,0.69415,428300001.0
2007-02-16 13:10:00,0.69425,0.69443,0.69409,0.69423,441600006.0
2007-02-16 13:15:00,0.69427,0.69452,0.69406,0.69424,476100003.0
2007-02-16 13:20:00,0.69432,0.69443,0.69407,0.69421,415500001.0
2007-02-16 13:25:00,0.69428,0.6943,0.69401,0.6942,376599998.0
2007-02-16 13:30:00,0.69407,0.6946,0.69407,0.69458,518199998.0
2007-02-16 13:35:00,0.69462,0.69476,0.69417,0.69464,409600000.0
2007-02-16 13:40:00,0.69466,0.69473,0.69433,0.6946,462300001.0
2007-02-16 13:45:00,0.6946,0.69476,0.69436,0.69466,506400000.0
2007-02-16 13:50:00,0.69477,0.6952,0.69463,0.69505,415999998.0
2007-02-16 13:55:00,0.6951,0.69533,0.69507,0.69511,364700003.0
2007-02-16 14:00:00,0.69516,0.69533,0.6949,0.69515,468299999.0
2007-02-16 14:05:00,0.69511,0.69523,0.69493,0.69503,478500001.0
2007-02-16 14:10:00,0.69505,0.69528,0.69463,0.69483,472300005.0
2007-02-16 14:15:00,0.69486,0.69496,0.69454,0.69482,400699998.0
2007-02-16 14:20:00,0.69476,0.69503,0.69459,0.69475,472999999.0
2007-02-16 14:25:00,0.69518,0.69535,0.69475,0.69519,517399999.0
2007-02-16 14:30:00,0.69528,0.69553,0.69521,0.69546,512099995.0
2007-02-16 14:35:00,0.69537,0.69566,0.69521,0.69521,327600001.0
2007-02-16 14:40:00,0.69535,0.69548,0.69522,0.69538,458800000.0
2007-02-16 14:45:00,0.69516,0.69526,0.69487,0.695,523400003.0
2007-02-16 14:50:00,0.695,0.69541,0.69446,0.695,407600004.0
2007-02-16 14:55:00,0.69493,0.69508,0.69476,0.69476,376600001.0
2007-02-16 15:00:00,0.69475,0.69517,0.69471,0.69511,362900001.0
2007-02-16 15:05:00,0.69507,0.69527,0.69459,0.69502,568800001.0
2007-02-16 15:10:00,0.69509,0.69568,0.69509,0.69543,447999998.0
2007-02-16 15:15:00,0.69567,0.69592,0.69565,0.6958,485500002.0
2007-02-16 15:20:00,0.69584,0.6959,0.69568,0.69579,399200001.0
2007-02-16 15:25:00,0.69582,0.69582,0.69544,0.69563,473800002.0
2007-02-16 15:30:00,0.69583,0.69617,0.69576,0.69601,524600003.0
2007-02-16 15:35:00,0.69595,0.6967,0.69595,0.69658,494500002.0
2007-02-16 15:40:00,0.69662,0.69678,0.69611,0.69617,435399999.0
2007-02-16 15:45:00,0.69621,0.69631,0.6959,0.6959,411099998.0
2007-02-16 15:50:00,0.69586,0.69621,0.69581,0.69583,478200002.0
2007-02-16 15:55:00,0.69587,0.69678,0.69587,0.69661,464700000.0
2007-02-16 16:00:00,0.69653,0.69674,0.69617,0.69628,416099998.0
2007-02-16 16:05:00,0.6962,0.69651,0.69602,0.69627,302700002.0
2007-02-16 16:10:00,0.69607,0.69656,0.69575,0.69656,385300001.0
2007-02-16 16:15:00,0.69655,0.69656,0.69596,0.69625,572700000.0
2007-02-16 16:20:00,0.69652,0.69652,0.69622,0.69649,457200002.0
2007-02-16 16:25:00,0.69647,0.69663,0.69614,0.69652,431299995.0
2007-02-16 16:30:00,0.69647,0.69663,0.69627,0.69635,557600000.0
2007-02-16 16:35:00,0.69638,0.69688,0.69625,0.6964,415200000.0
2007-02-16 16:40:00,0.69674,0.6969,0.69602,0.69602,334999996.0
2007-02-16 16:45:00,0.69627,0.69655,0.69595,0.6965,417800002.0
2007-02-16 16:50:00,0.6965,0.69662,0.69626,0.69645,633100001.0
2007-02-16 16:55:00,0.69648,0.69663,0.69583,0.69588,477400001.0
2007-02-16 17:00:00,0.69593,0.69645,0.69546,0.69584,454499999.0
2007-02-16 17:05:00,0.69588,0.69665,0.69581,0.69665,366700000.0
2007-02-16 17:10:00,0.6965,0.69678,0.69625,0.69672,448100003.0
2007-02-16 17:15:00,0.69673,0.6968,0.69642,0.69642,441900001.0
2007-02-16 17:20:00,0.69658,0.6968,0.69626,0.69638,424900000.0
2007-02-16 17:25:00,0.69628,0.69642,0.69614,0.69632,524000000.0
2007-02-16 17:30:00,0.69633,0.69643,0.69592,0.69599,460500000.0
2007-02-16 17:35:00,0.69595,0.69606,0.6958,0.69606,443500001.0
2007-02-16 17:40:00,0.69597,0.69615,0.69571,0.69607,451800000.0
2007-02-16 17:45:00,0.69604,0.69604,0.69563,0.69592,187600000.0
2007-02-16 17:50:00,0.69584,0.69596,0.69578,0.6959,406799995.0
2007-02-16 17:55:00,0.69583,0.69609,0.69577,0.69593,571500004.0
2007-02-16 18:00:00,0.69592,0.69601,0.69584,0.69588,857599994.0
2007-02-16 18:05:00,0.69593,0.69609,0.6957,0.69597,1146599995.0
2007-02-16 18:10:00,0.69603,0.69613,0.6958,0.69586,604500002.0
2007-02-16 18:15:00,0.69587,0.696,0.69572,0.69577,1251399990.0
2007-02-16 18:20:00,0.69579,0.69617,0.69579,0.6961,826600001.0
2007-02-16 18:25:00,0.69613,0.6965,0.69607,0.6965,954300003.0
2007-02-16 18:30:00,0.69657,0.69691,0.69644,0.69683,624999998.0
2007-02-16 18:35:00,0.69676,0.69678,0.69642,0.69661,857300001.0
2007-02-16 18:40:00,0.69663,0.69668,0.69635,0.69662,1300699996.0
2007-02-16 18:45:00,0.6967,0.6969,0.69652,0.6969,1010900007.0
2007-02-16 18:50:00,0.69693,0.69732,0.69683,0.69708,485800002.0
2007-02-16 18:55:00,0.6971,0.69728,0.697,0.69714,643399995.0
2007-02-16 19:00:00,0.69713,0.6972,0.69676,0.69676,656300001.0
2007-02-16 19:05:00,0.69673,0.69695,0.69665,0.69693,815299999.0
2007-02-16 19:10:00,0.69693,0.69738,0.69685,0.69696,484900001.0
2007-02-16 19:15:00,0.697,0.69711,0.69685,0.697,467400004.0
2007-02-16 19:20:00,0.697,0.69702,0.69678,0.6969,592600000.0
2007-02-16 19:25:00,0.69693,0.69705,0.69668,0.69695,585800000.0
2007-02-16 19:30:00,0.69705,0.69719,0.69682,0.69716,553800003.0
2007-02-16 19:35:00,0.69702,0.69722,0.69666,0.69699,830899997.0
2007-02-16 19:40:00,0.69705,0.69705,0.69679,0.69692,458499997.0
2007-02-16 19:45:00,0.69699,0.69722,0.69654,0.69654,584500002.0
2007-02-16 19:50:00,0.69665,0.69714,0.69662,0.69685,737199994.0
2007-02-16 19:55:00,0.69676,0.6969,0.6967,0.6967,876199997.0
2007-02-16 20:00:00,0.69674,0.69704,0.69674,0.69695,710900002.0
2007-02-16 20:05:00,0.69698,0.69704,0.69676,0.69697,687099996.0
2007-02-16 20:10:00,0.69695,0.69715,0.69676,0.69713,559399992.0
2007-02-16 20:15:00,0.69695,0.69725,0.69693,0.69703,858799992.0
2007-02-16 20:20:00,0.69714,0.69718,0.69675,0.6971,544900002.0
2007-02-16 20:25:00,0.69697,0.69714,0.69675,0.69691,620899999.0
2007-02-16 20:30:00,0.69681,0.69726,0.69671,0.69699,1006199997.0
2007-02-16 20:35:00,0.69733,0.69733,0.6969,0.69705,692900004.0
2007-02-16 20:40:00,0.69712,0.69719,0.69692,0.69711,594800002.0
2007-02-16 20:45:00,0.6971,0.69716,0.69682,0.69716,398000002.0
2007-02-16 20:50:00,0.69713,0.6972,0.69692,0.697,800200000.0
2007-02-16 20:55:00,0.69685,0.6972,0.69681,0.69682,658300000.0
2007-02-16 21:00:00,0.6971,0.6972,0.697,0.697,685299996.0
2007-02-16 21:05:00,0.6971,0.69715,0.6966,0.69715,604400005.0
2007-02-16 21:10:00,0.69715,0.6972,0.69695,0.69715,395399999.0
2007-02-16 21:15:00,0.69718,0.69738,0.69704,0.6972,848599998.0
2007-02-16 21:20:00,0.69717,0.69741,0.69698,0.6972,688799997.0
2007-02-16 21:25:00,0.69722,0.69747,0.69712,0.69727,601200001.0
2007-02-16 21:30:00,0.69737,0.69765,0.69734,0.69765,554599994.0
2007-02-16 21:35:00,0.69768,0.69799,0.69754,0.69775,705600003.0
2007-02-16 21:40:00,0.69774,0.69801,0.6975,0.69773,529999993.0
2007-02-16 21:45:00,0.69784,0.69785,0.69765,0.69778,474899999.0
2007-02-16 21:50:00,0.69785,0.69795,0.69749,0.69754,468899999.0
2007-02-16 21:55:00,0.69737,0.69755,0.69718,0.69748,401799998.0
2007-02-16 22:00:00,0.6975,0.69763,0.69719,0.69723,457299996.0
2007-02-16 22:05:00,0.69741,0.69762,0.69715,0.69747,540800002.0
2007-02-16 22:10:00,0.69748,0.6976,0.6972,0.69735,531499999.0
2007-02-16 22:15:00,0.6975,0.69758,0.69702,0.69736,437699998.0
2007-02-16 22:20:00,0.69745,0.69762,0.69724,0.6975,606700000.0
2007-02-16 22:25:00,0.69746,0.69754,0.69721,0.69741,471600003.0
2007-02-16 22:30:00,0.69733,0.69748,0.69708,0.69738,436600003.0
2007-02-16 22:35:00,0.69738,0.69752,0.69712,0.69738,572599997.0
2007-02-16 22:40:00,0.69742,0.69782,0.69724,0.69762,520900000.0
2007-02-16 22:45:00,0.69771,0.69785,0.69732,0.69732,655600003.0
2007-02-16 22:50:00,0.69742,0.69761,0.69713,0.69729,557699995.0
2007-02-16 22:55:00,0.69725,0.69754,0.69697,0.69709,563300000.0
2007-02-16 23:00:00,0.69711,0.69765,0.69703,0.69741,451899997.0
2007-02-16 23:05:00,0.69741,0.69762,0.69716,0.69727,463000000.0
2007-02-16 23:10:00,0.69747,0.69749,0.6972,0.69745,375999997.0
2007-02-16 23:15:00,0.6974,0.69748,0.6971,0.69727,428999998.0
2007-02-16 23:20:00,0.69724,0.69749,0.69677,0.69746,256500000.0
2007-02-16 23:25:00,0.69745,0.69758,0.6973,0.69735,419899999.0
2007-02-16 23:30:00,0.6975,0.69763,0.69722,0.69745,367799996.0
2007-02-16 23:35:00,0.69754,0.6977,0.69724,0.69749,342300002.0
2007-02-16 23:40:00,0.69749,0.69766,0.69724,0.69729,541800001.0
2007-02-16 23:45:00,0.69739,0.69761,0.69716,0.69722,420199997.0
2007-02-16 23:50:00,0.6972,0.69753,0.6972,0.69737,387700003.0
2007-02-16 23:55:00,0.69738,0.69738,0.69689,0.69695,494199995.0
2007-02-19 00:00:00,0.6999,0.7003,0.6998,0.7003,320800000.0
2007-02-19 00:05:00,0.7005,0.7007,0.7003,0.7005,401000000.0
2007-02-19 00:10:00,0.7004,0.7005,0.7001,0.7003,401000000.0
2007-02-19 00:15:00,0.7002,0.7005,0.7002,0.7004,240600000.0
2007-02-19 00:20:00,0.7003,0.7009,0.7003,0.7009,240600000.0
2007-02-19 00:25:00,0.7008,0.7008,0.7006,0.7007,240600000.0
2007-02-19 00:30:00,0.7006,0.7006,0.6998,0.6999,320800000.0
2007-02-19 00:35:00,0.7,0.7,0.6998,0.6998,401000000.0
2007-02-19 00:40:00,0.6997,0.6998,0.6997,0.6997,320800000.0
2007-02-19 00:45:00,0.6998,0.6999,0.6994,0.6994,320800000.0
2007-02-19 00:50:00,0.6995,0.7,0.6992,0.7,401000000.0
2007-02-19 00:55:00,0.7002,0.7002,0.7,0.7,240600000.0
2007-02-19 01:00:00,0.7001,0.7001,0.7,0.7,160400000.0
2007-02-19 01:10:00,0.7001,0.7002,0.7001,0.7002,80200000.0
2007-02-19 01:15:00,0.7001,0.7001,0.7,0.7001,240600000.0
2007-02-19 01:20:00,0.7002,0.7008,0.7002,0.7004,240600000.0
2007-02-19 01:25:00,0.7003,0.7008,0.7002,0.7002,320800000.0
2007-02-19 01:30:00,0.7001,0.7003,0.6998,0.6998,320800000.0
2007-02-19 01:35:00,0.6999,0.6999,0.6999,0.6999,80200000.0
2007-02-19 01:40:00,0.6998,0.7002,0.6998,0.7002,240600000.0
2007-02-19 01:45:00,0.7003,0.7004,0.7003,0.7004,160400000.0
2007-02-19 01:50:00,0.7005,0.7006,0.7003,0.7004,320800000.0
2007-02-19 01:55:00,0.7005,0.7005,0.7002,0.7002,240600000.0
2007-02-19 02:00:00,0.69985,0.69993,0.6996,0.69973,439700000.0
2007-02-19 02:05:00,0.69974,0.69985,0.69964,0.69971,465800004.0
2007-02-19 02:10:00,0.69976,0.69989,0.69967,0.69985,393599996.0
2007-02-19 02:15:00,0.69981,0.70009,0.69962,0.69989,281500000.0
2007-02-19 02:20:00,0.7,0.70031,0.69981,0.70009,532999993.0
2007-02-19 02:25:00,0.7001,0.70044,0.69974,0.69991,370100000.0
2007-02-19 02:30:00,0.70002,0.70004,0.69966,0.69979,439999995.0
2007-02-19 02:35:00,0.6997,0.6999,0.6996,0.69987,314600000.0
2007-02-19 02:40:00,0.69989,0.69999,0.69965,0.69999,285699999.0
2007-02-19 02:45:00,0.70001,0.70024,0.7,0.70024,231799997.0
2007-02-19 02:50:00,0.70035,0.70043,0.70012,0.70022,410399997.0
2007-02-19 02:55:00,0.70019,0.70019,0.69985,0.69985,380000001.0
2007-02-19 03:00:00,0.69985,0.70001,0.69971,0.69986,389999998.0
2007-02-19 03:05:00,0.69974,0.70021,0.6997,0.70021,410800001.0
2007-02-19 03:10:00,0.70023,0.70034,0.70004,0.70022,424299998.0
2007-02-19 03:15:00,0.70025,0.70038,0.7,0.70025,444200002.0
2007-02-19 03:20:00,0.70033,0.70045,0.70009,0.70045,300800001.0
2007-02-19 03:25:00,0.70023,0.70045,0.70022,0.70032,367799999.0
2007-02-19 03:30:00,0.70024,0.70045,0.70013,0.7004,370199999.0
2007-02-19 03:35:00,0.70025,0.70052,0.6998,0.70018,405799997.0
2007-02-19 03:40:00,0.70035,0.70045,0.70012,0.70025,494500000.0
2007-02-19 03:45:00,0.7004,0.7004,0.70015,0.70028,398599994.0
2007-02-19 03:50:00,0.70018,0.70081,0.70018,0.70073,295100001.0
2007-02-19 03:55:00,0.7006,0.70067,0.70029,0.70054,483899991.0
2007-02-19 04:00:00,0.7005,0.70072,0.70036,0.70072,252800000.0
2007-02-19 04:05:00,0.70045,0.70075,0.7003,0.70052,415799997.0
2007-02-19 04:10:00,0.70042,0.70078,0.70037,0.70058,392599998.0
2007-02-19 04:15:00,0.7007,0.70092,0.70068,0.7008,564600002.0
2007-02-19 04:20:00,0.70084,0.70106,0.70065,0.70065,498000002.0
2007-02-19 04:25:00,0.70061,0.70105,0.70061,0.70081,454799995.0
2007-02-19 04:30:00,0.70078,0.70084,0.70061,0.70061,357899998.0
2007-02-19 04:35:00,0.70082,0.70085,0.70062,0.70069,393699998.0
2007-02-19 04:40:00,0.70071,0.70131,0.70071,0.70113,437200001.0
2007-02-19 04:45:00,0.70095,0.70135,0.70095,0.70128,575300000.0
2007-02-19 04:50:00,0.70147,0.70193,0.70131,0.70191,413400000.0
2007-02-19 04:55:00,0.70179,0.70179,0.70093,0.70139,557600000.0
2007-02-19 05:00:00,0.70137,0.70255,0.70135,0.70249,392400002.0
2007-02-19 05:05:00,0.70252,0.70259,0.70173,0.70197,387200002.0
2007-02-19 05:10:00,0.70178,0.70236,0.70178,0.70235,401400002.0
2007-02-19 05:15:00,0.70229,0.70251,0.70205,0.70237,357599998.0
2007-02-19 05:20:00,0.7023,0.70236,0.70207,0.70217,380999998.0
2007-02-19 05:25:00,0.70204,0.70231,0.70204,0.7022,422500000.0
2007-02-19 05:30:00,0.70209,0.70211,0.70179,0.70203,362899997.0
2007-02-19 05:35:00,0.70202,0.70202,0.70133,0.70172,421400003.0
2007-02-19 05:40:00,0.70178,0.7019,0.70165,0.70168,370899999.0
2007-02-19 05:45:00,0.70163,0.70203,0.70159,0.70197,288899999.0
2007-02-19 05:50:00,0.7019,0.702,0.70157,0.70157,368200003.0
2007-02-19 05:55:00,0.70154,0.70177,0.70148,0.70162,361799998.0
2007-02-19 06:00:00,0.7015,0.70184,0.7014,0.70156,502200000.0
2007-02-19 06:05:00,0.70186,0.70186,0.70139,0.7016,518699999.0
2007-02-19 06:10:00,0.70159,0.70177,0.70142,0.70142,269199997.0
2007-02-19 06:15:00,0.7013,0.70147,0.70096,0.70128,391600001.0
2007-02-19 06:20:00,0.70113,0.70141,0.70103,0.70132,343900002.0
2007-02-19 06:25:00,0.70132,0.70155,0.70122,0.70145,442700000.0
2007-02-19 06:30:00,0.70136,0.70151,0.70118,0.7012,383699999.0
2007-02-19 06:35:00,0.70124,0.7015,0.70115,0.70145,290399999.0
2007-02-19 06:40:00,0.70137,0.70154,0.70128,0.70145,436899997.0
2007-02-19 06:45:00,0.70129,0.70151,0.70123,0.70143,451400000.0
2007-02-19 06:50:00,0.70137,0.7015,0.70111,0.70112,405100002.0
2007-02-19 06:55:00,0.70104,0.70114,0.7006,0.70075,353599998.0
2007-02-19 07:00:00,0.70092,0.70092,0.70061,0.70076,400599994.0
2007-02-19 07:05:00,0.7007,0.70101,0.70046,0.701,548300000.0
2007-02-19 07:10:00,0.70107,0.70124,0.70079,0.70124,262899997.0
2007-02-19 07:15:00,0.70119,0.70148,0.70076,0.70109,402500001.0
2007-02-19 07:20:00,0.70125,0.70145,0.70095,0.70107,334500000.0
2007-02-19 07:25:00,0.7013,0.70143,0.70104,0.70109,424599997.0
2007-02-19 07:30:00,0.701,0.70121,0.70081,0.70121,400199999.0
2007-02-19 07:35:00,0.70117,0.70168,0.70089,0.701,468099996.0
2007-02-19 07:40:00,0.70094,0.70131,0.7009,0.70114,458900000.0
2007-02-19 07:45:00,0.70109,0.70129,0.70101,0.70118,460699997.0
2007-02-19 07:50:00,0.7011,0.7012,0.7009,0.70098,544200003.0
2007-02-19 07:55:00,0.70103,0.70115,0.70093,0.70096,343999995.0
2007-02-19 08:00:00,0.7008,0.70121,0.7008,0.70107,497399996.0
2007-02-19 08:05:00,0.70107,0.70157,0.70094,0.70107,598400001.0
2007-02-19 08:10:00,0.70115,0.70126,0.70104,0.70123,354699999.0
2007-02-19 08:15:00,0.70115,0.70162,0.70115,0.70137,311399999.0
2007-02-19 08:20:00,0.70145,0.7015,0.7012,0.70135,320100002.0
2007-02-19 08:25:00,0.70133,0.70149,0.70077,0.70089,442499999.0
2007-02-19 08:30:00,0.70087,0.70091,0.70046,0.70091,374900001.0
2007-02-19 08:35:00,0.70088,0.70146,0.70081,0.70145,356100000.0
2007-02-19 08:40:00,0.7015,0.70157,0.70121,0.70134,369599996.0
2007-02-19 08:45:00,0.70147,0.7019,0.70131,0.70147,418899998.0
2007-02-19 08:50:00,0.7017,0.70172,0.70132,0.70132,425200003.0
2007-02-19 08:55:00,0.7014,0.70151,0.70106,0.7014,356899999.0
2007-02-19 09:00:00,0.70141,0.70151,0.70099,0.7014,438100002.0
2007-02-19 09:05:00,0.70126,0.7013,0.7009,0.70092,478600000.0
2007-02-19 09:10:00,0.70095,0.7015,0.70084,0.70138,432000002.0
2007-02-19 09:15:00,0.7013,0.70158,0.70122,0.70129,505399999.0
2007-02-19 09:20:00,0.70132,0.70139,0.70105,0.70118,388799998.0
2007-02-19 09:25:00,0.70119,0.70123,0.70097,0.70114,420599998.0
2007-02-19 09:30:00,0.70102,0.70137,0.70102,0.70118,458200004.0
2007-02-19 09:35:00,0.7012,0.70153,0.70101,0.70128,407799998.0
2007-02-19 09:40:00,0.70128,0.70162,0.70117,0.70138,511899998.0
2007-02-19 09:45:00,0.70131,0.70165,0.70104,0.70104,352600001.0
2007-02-19 09:50:00,0.701,0.70116,0.70086,0.70107,397399995.0
2007-02-19 09:55:00,0.70097,0.70104,0.70059,0.70078,290700000.0
2007-02-19 10:00:00,0.70081,0.70081,0.70018,0.70024,364400000.0
2007-02-19 10:05:00,0.70025,0.7004,0.70002,0.7002,500800002.0
2007-02-19 10:10:00,0.70017,0.70021,0.69974,0.69979,301000000.0
2007-02-19 10:15:00,0.69985,0.70021,0.69976,0.70012,371699998.0
2007-02-19 10:20:00,0.70011,0.70014,0.69998,0.70008,372899997.0
2007-02-19 10:25:00,0.70003,0.70017,0.70003,0.70005,389499998.0
2007-02-19 10:30:00,0.69997,0.70012,0.69971,0.69991,289399996.0
2007-02-19 10:35:00,0.69988,0.70017,0.69968,0.7,307000000.0
2007-02-19 10:40:00,0.70006,0.70014,0.69965,0.69972,372600002.0
2007-02-19 10:45:00,0.6998,0.70008,0.69952,0.69976,594299994.0
2007-02-19 10:50:00,0.69986,0.70033,0.69952,0.69995,556199994.0
2007-02-19 10:55:00,0.69998,0.70015,0.69981,0.69987,467399999.0
2007-02-19 11:00:00,0.69985,0.7,0.69941,0.69941,557900004.0
2007-02-19 11:05:00,0.69955,0.69973,0.69936,0.69961,384899999.0
2007-02-19 11:10:00,0.69955,0.69964,0.69907,0.69933,631700000.0
2007-02-19 11:15:00,0.6995,0.69966,0.69928,0.6994,493800001.0
2007-02-19 11:20:00,0.69929,0.6998,0.69922,0.69968,436499997.0
2007-02-19 11:25:00,0.69963,0.69982,0.69934,0.69949,465200000.0
2007-02-19 11:30:00,0.69955,0.69967,0.69945,0.69958,396700000.0
2007-02-19 11:35:00,0.69961,0.69971,0.69945,0.69963,499900002.0
2007-02-19 11:40:00,0.69954,0.69993,0.69948,0.69987,466999997.0
2007-02-19 11:45:00,0.69969,0.69996,0.69958,0.69992,401200000.0
2007-02-19 11:50:00,0.69988,0.70004,0.69961,0.7,430899998.0
2007-02-19 11:55:00,0.69996,0.70004,0.69985,0.69995,330999998.0
2007-02-19 12:00:00,0.69998,0.70018,0.6998,0.6999,441800000.0
2007-02-19 12:05:00,0.6999,0.70021,0.69985,0.70003,453800000.0
2007-02-19 12:10:00,0.7,0.70037,0.69983,0.69983,399899999.0
2007-02-19 12:15:00,0.69988,0.70007,0.69965,0.6998,416000002.0
2007-02-19 12:20:00,0.69982,0.69982,0.69933,0.69955,462299998.0
2007-02-19 12:25:00,0.69957,0.69967,0.69933,0.6995,415399996.0
2007-02-19 12:30:00,0.69949,0.6997,0.6992,0.6995,611299992.0
2007-02-19 12:35:00,0.6995,0.69975,0.69927,0.69975,344399998.0
2007-02-19 12:40:00,0.6997,0.6998,0.69936,0.69952,412700001.0
2007-02-19 12:45:00,0.69984,0.69997,0.6994,0.69946,362500002.0
2007-02-19 12:50:00,0.69942,0.69959,0.69881,0.69895,471599998.0
2007-02-19 12:55:00,0.69889,0.69925,0.69872,0.69909,485600002.0
2007-02-19 13:00:00,0.69904,0.6991,0.69864,0.69882,397100001.0
2007-02-19 13:05:00,0.69884,0.69904,0.6985,0.6987,575300000.0
2007-02-19 13:10:00,0.69887,0.69922,0.69877,0.6988,391200002.0
2007-02-19 13:15:00,0.69881,0.69914,0.69877,0.69903,361899999.0
2007-02-19 13:20:00,0.69907,0.69937,0.69883,0.6989,565999997.0
2007-02-19 13:25:00,0.69903,0.69933,0.69877,0.69933,402799997.0
2007-02-19 13:30:00,0.69931,0.69934,0.69895,0.69928,413000003.0
2007-02-19 13:35:00,0.69935,0.6995,0.69917,0.69936,433699999.0
2007-02-19 13:40:00,0.6992,0.69951,0.69905,0.69919,436599999.0
2007-02-19 13:45:00,0.6994,0.6996,0.69884,0.69914,383799997.0
2007-02-19 13:50:00,0.69923,0.69938,0.69897,0.69913,441700001.0
2007-02-19 13:55:00,0.69912,0.69927,0.69875,0.69875,368400005.0
2007-02-19 14:00:00,0.69878,0.69906,0.6986,0.69892,479199999.0
2007-02-19 14:05:00,0.6989,0.69924,0.6989,0.6992,442499999.0
2007-02-19 14:10:00,0.69925,0.69929,0.69894,0.69894,513999999.0
2007-02-19 14:15:00,0.69894,0.69923,0.69885,0.69923,418799999.0
2007-02-19 14:20:00,0.69916,0.69934,0.69903,0.69903,365499999.0
2007-02-19 14:25:00,0.69908,0.69931,0.69889,0.69912,510800003.0
2007-02-19 14:30:00,0.69925,0.69956,0.69909,0.69948,484100000.0
2007-02-19 14:35:00,0.6993,0.69962,0.69929,0.69953,376199994.0
2007-02-19 14:40:00,0.69949,0.69952,0.69922,0.69945,474199999.0
2007-02-19 14:45:00,0.69937,0.69952,0.69914,0.6993,376900000.0
2007-02-19 14:50:00,0.6993,0.69935,0.69905,0.69925,227699999.0
2007-02-19 14:55:00,0.6992,0.69928,0.6991,0.6991,289600001.0
2007-02-19 15:00:00,0.6991,0.7001,0.6991,0.7001,354499998.0
2007-02-19 15:05:00,0.70011,0.70036,0.69975,0.69992,482899997.0
2007-02-19 15:10:00,0.70015,0.70024,0.69958,0.70002,440600001.0
2007-02-19 15:15:00,0.69982,0.69995,0.69956,0.69995,421599999.0
2007-02-19 15:20:00,0.6999,0.69992,0.69921,0.6993,484999999.0
2007-02-19 15:25:00,0.69947,0.70006,0.69926,0.69934,412400001.0
2007-02-19 15:30:00,0.69935,0.6995,0.6993,0.69945,325800001.0
2007-02-19 15:35:00,0.69947,0.69975,0.69947,0.69975,298999998.0
2007-02-19 15:40:00,0.69975,0.6998,0.6993,0.6995,247599998.0
2007-02-19 15:45:00,0.69947,0.69979,0.69927,0.6996,349099996.0
2007-02-19 15:50:00,0.69947,0.69983,0.69943,0.69964,418900000.0
2007-02-19 15:55:00,0.6996,0.69966,0.69907,0.69937,269800001.0
2007-02-19 16:00:00,0.69928,0.69948,0.6991,0.69931,374799998.0
2007-02-19 16:05:00,0.69912,0.69935,0.69903,0.69918,433099997.0
2007-02-19 16:10:00,0.69917,0.69934,0.69885,0.69917,421999993.0
2007-02-19 16:15:00,0.69892,0.69935,0.69891,0.69904,455200002.0
2007-02-19 16:20:00,0.69918,0.69934,0.69881,0.6991,492199999.0
2007-02-19 16:25:00,0.69903,0.69917,0.69881,0.69909,554500001.0
2007-02-19 16:30:00,0.69908,0.69918,0.69861,0.6987,536799999.0
2007-02-19 16:35:00,0.69874,0.69892,0.69857,0.6987,346699995.0
2007-02-19 16:40:00,0.69876,0.69906,0.69876,0.6989,403900001.0
2007-02-19 16:45:00,0.69911,0.69927,0.69865,0.69891,456199997.0
2007-02-19 16:50:00,0.69888,0.69937,0.69881,0.69935,447699996.0
2007-02-19 16:55:00,0.6994,0.70029,0.69926,0.70003,558000000.0
2007-02-19 17:00:00,0.70001,0.70025,0.69958,0.69988,356299998.0
2007-02-19 17:05:00,0.6999,0.70011,0.69942,0.69967,470900001.0
2007-02-19 17:10:00,0.69965,0.69978,0.69936,0.69955,432600000.0
2007-02-19 17:15:00,0.6997,0.69981,0.69938,0.6996,424600001.0
2007-02-19 17:20:00,0.69973,0.6998,0.69946,0.69965,347700001.0
2007-02-19 17:25:00,0.6996,0.69988,0.69957,0.69985,404800000.0
2007-02-19 17:30:00,0.6999,0.69993,0.69958,0.69979,538700000.0
2007-02-19 17:35:00,0.69975,0.69986,0.69951,0.69986,348699998.0
2007-02-19 17:40:00,0.69978,0.70001,0.69955,0.69986,503900003.0
2007-02-19 17:45:00,0.69982,0.6999,0.69935,0.69985,345899997.0
2007-02-19 17:50:00,0.69984,0.7004,0.6998,0.70036,341500000.0
2007-02-19 17:55:00,0.7003,0.70096,0.70021,0.70086,418700002.0
2007-02-19 18:00:00,0.70068,0.70068,0.70001,0.70011,665699998.0
2007-02-19 18:05:00,0.70019,0.70041,0.69992,0.70008,1023699993.0
2007-02-19 18:10:00,0.70003,0.70028,0.70003,0.70025,355999999.0
2007-02-19 18:15:00,0.7003,0.70077,0.70007,0.70024,1174000005.0
2007-02-19 18:20:00,0.7003,0.70075,0.7003,0.70062,913399994.0
2007-02-19 18:25:00,0.70062,0.70087,0.70055,0.70085,1004699996.0
2007-02-19 18:30:00,0.70081,0.70081,0.70047,0.7007,718200001.0
2007-02-19 18:35:00,0.70062,0.70078,0.7004,0.70078,1029099996.0
2007-02-19 18:40:00,0.70091,0.70121,0.70058,0.70112,1457099988.0
2007-02-19 18:45:00,0.70115,0.70115,0.70081,0.70104,990900001.0
2007-02-19 18:50:00,0.70103,0.70123,0.70087,0.7011,422300001.0
2007-02-19 18:55:00,0.70118,0.70131,0.70086,0.70126,731199995.0
2007-02-19 19:00:00,0.70122,0.70152,0.70107,0.7012,587200001.0
2007-02-19 19:05:00,0.7012,0.70135,0.70103,0.70128,943400001.0
2007-02-19 19:10:00,0.7012,0.70123,0.70101,0.7011,360299998.0
2007-02-19 19:15:00,0.70112,0.70139,0.70059,0.70062,406899999.0
2007-02-19 19:20:00,0.70044,0.70103,0.70035,0.70099,634999995.0
2007-02-19 19:25:00,0.701,0.70116,0.7008,0.7009,522899998.0
2007-02-19 19:30:00,0.701,0.70113,0.70078,0.70105,538299996.0
2007-02-19 19:35:00,0.70102,0.70102,0.70073,0.70079,888499992.0
2007-02-19 19:40:00,0.70089,0.70089,0.70047,0.70072,411299998.0
2007-02-19 19:45:00,0.70088,0.70115,0.70061,0.70084,513700000.0
2007-02-19 19:50:00,0.701,0.70123,0.70076,0.70103,765800002.0
2007-02-19 19:55:00,0.70096,0.70123,0.70094,0.70119,894300002.0
2007-02-19 20:00:00,0.70119,0.7012,0.7009,0.70114,759700001.0
2007-02-19 20:05:00,0.70116,0.7012,0.70084,0.70103,742499997.0
2007-02-19 20:10:00,0.70107,0.70154,0.70107,0.70143,573799996.0
2007-02-19 20:15:00,0.70139,0.70147,0.70112,0.70126,930999999.0
2007-02-19 20:20:00,0.70127,0.70128,0.70071,0.70115,444700001.0
2007-02-19 20:25:00,0.70115,0.7014,0.70105,0.70115,607199996.0
2007-02-19 20:30:00,0.70103,0.70137,0.70102,0.70115,1002299999.0
2007-02-19 20:35:00,0.70118,0.70135,0.70108,0.70125,636599994.0
2007-02-19 20:40:00,0.70117,0.70134,0.70101,0.70132,517299999.0
2007-02-19 20:45:00,0.70113,0.7013,0.7009,0.70116,341599999.0
2007-02-19 20:50:00,0.70117,0.70129,0.70104,0.7011,757400000.0
2007-02-19 20:55:00,0.70105,0.70151,0.70092,0.70147,670999994.0
2007-02-19 21:00:00,0.70144,0.70155,0.70108,0.70125,576800003.0
2007-02-19 21:05:00,0.70141,0.70145,0.70117,0.70133,636700004.0
2007-02-19 21:10:00,0.70128,0.70139,0.70113,0.70131,591399995.0
2007-02-19 21:15:00,0.70127,0.70148,0.70111,0.7013,793600001.0
2007-02-19 21:20:00,0.70144,0.70147,0.70113,0.7013,598399995.0
2007-02-19 21:25:00,0.70129,0.70149,0.70112,0.7012,498800004.0
2007-02-19 21:30:00,0.70123,0.70139,0.70099,0.70122,427500000.0
2007-02-19 21:35:00,0.70111,0.70132,0.70104,0.70122,796800003.0
2007-02-19 21:40:00,0.70128,0.70147,0.70115,0.70115,515599998.0
2007-02-19 21:45:00,0.70137,0.70149,0.70118,0.70136,461399998.0
2007-02-19 21:50:00,0.70135,0.7014,0.70118,0.7013,511099995.0
2007-02-19 21:55:00,0.70125,0.70139,0.70115,0.7013,526699997.0
2007-02-19 22:00:00,0.70122,0.70142,0.70108,0.70125,291699999.0
2007-02-19 22:05:00,0.70124,0.70157,0.70103,0.70134,540700000.0
2007-02-19 22:10:00,0.70131,0.70168,0.70129,0.70154,616099998.0
2007-02-19 22:15:00,0.70147,0.70156,0.70122,0.70129,482600001.0
2007-02-19 22:20:00,0.70139,0.70169,0.70133,0.70155,529000000.0
2007-02-19 22:25:00,0.70145,0.70165,0.70134,0.7016,386399998.0
2007-02-19 22:30:00,0.70158,0.70174,0.70126,0.70157,412500002.0
2007-02-19 22:35:00,0.70167,0.70167,0.70117,0.70153,628500004.0
2007-02-19 22:40:00,0.70148,0.7016,0.70121,0.70137,575599999.0
2007-02-19 22:45:00,0.70151,0.70196,0.70145,0.70192,604199996.0
2007-02-19 22:50:00,0.70191,0.70203,0.70159,0.70186,689399999.0
2007-02-19 22:55:00,0.70188,0.70232,0.70188,0.7019,501499999.0
2007-02-19 23:00:00,0.70195,0.70232,0.70186,0.70186,403300001.0
2007-02-19 23:05:00,0.7019,0.70199,0.70175,0.70193,416900001.0
2007-02-19 23:10:00,0.7019,0.70211,0.70178,0.70179,432700001.0
2007-02-19 23:15:00,0.70173,0.70204,0.70161,0.70188,384600001.0
2007-02-19 23:20:00,0.70217,0.70217,0.70167,0.7018,271099999.0
2007-02-19 23:25:00,0.70178,0.70198,0.70138,0.70147,435799998.0
2007-02-19 23:30:00,0.70145,0.70169,0.70141,0.7015,413200001.0
2007-02-19 23:35:00,0.70154,0.70155,0.70121,0.70128,519699998.0
2007-02-19 23:40:00,0.70135,0.70135,0.70109,0.70128,257400000.0
2007-02-19 23:45:00,0.70132,0.70147,0.70114,0.7012,425599999.0
2007-02-19 23:50:00,0.70115,0.70148,0.70112,0.70137,476700000.0
2007-02-19 23:55:00,0.70123,0.70143,0.70085,0.70094,494799999.0
2007-02-20 00:00:00,0.701,0.7013,0.70076,0.70094,501999996.0
2007-02-20 00:05:00,0.70104,0.70124,0.70089,0.70099,546300000.0
2007-02-20 00:10:00,0.70091,0.70123,0.70076,0.70096,485099997.0
2007-02-20 00:15:00,0.70079,0.7009,0.70051,0.70074,421500000.0
2007-02-20 00:20:00,0.70057,0.70087,0.70047,0.70058,419700001.0
2007-02-20 00:25:00,0.70073,0.70073,0.70019,0.70025,618800000.0
2007-02-20 00:30:00,0.7004,0.70065,0.69988,0.70065,415700000.0
2007-02-20 00:35:00,0.70057,0.70077,0.70047,0.70073,427099997.0
2007-02-20 00:40:00,0.70055,0.70075,0.70048,0.7005,463600003.0
2007-02-20 00:45:00,0.7005,0.70063,0.70038,0.70044,380699997.0
2007-02-20 00:50:00,0.7005,0.70051,0.7,0.70015,516599997.0
2007-02-20 00:55:00,0.70013,0.70023,0.69984,0.69992,386699999.0
2007-02-20 01:00:00,0.69991,0.70004,0.69954,0.69992,212999998.0
2007-02-20 01:05:00,0.69987,0.70012,0.6998,0.69993,355999997.0
2007-02-20 01:10:00,0.69987,0.70021,0.6998,0.69983,476000001.0
2007-02-20 01:15:00,0.69986,0.70031,0.69986,0.7003,379599998.0
2007-02-20 01:20:00,0.70029,0.70037,0.70015,0.70027,380500003.0
2007-02-20 01:25:00,0.7002,0.70035,0.69967,0.7001,427100002.0
2007-02-20 01:30:00,0.70013,0.70023,0.69995,0.69998,377800001.0
2007-02-20 01:35:00,0.69997,0.70017,0.69985,0.69991,528599997.0
2007-02-20 01:40:00,0.70015,0.70019,0.6997,0.69979,359900000.0
2007-02-20 01:45:00,0.69971,0.6999,0.6996,0.69966,409700000.0
2007-02-20 01:50:00,0.6998,0.70003,0.69949,0.70003,302500002.0
2007-02-20 01:55:00,0.69993,0.7002,0.69976,0.69991,380699995.0
2007-02-20 02:00:00,0.69993,0.70015,0.69984,0.70013,557400000.0
2007-02-20 02:05:00,0.7001,0.70032,0.69995,0.70022,407299999.0
2007-02-20 02:10:00,0.70035,0.70037,0.69992,0.70017,367299999.0
2007-02-20 02:15:00,0.70014,0.70029,0.69996,0.70017,426200001.0
2007-02-20 02:20:00,0.70027,0.70027,0.70006,0.70016,440300000.0
2007-02-20 02:25:00,0.70022,0.70029,0.70003,0.70015,409100002.0
2007-02-20 02:30:00,0.70005,0.70025,0.69982,0.7,487999996.0
2007-02-20 02:35:00,0.70005,0.70015,0.69976,0.69991,383800004.0
2007-02-20 02:40:00,0.6999,0.7,0.69977,0.69985,256199998.0
2007-02-20 02:45:00,0.69993,0.70002,0.69966,0.6998,413499999.0
2007-02-20 02:50:00,0.69982,0.69982,0.69936,0.6997,427400001.0
2007-02-20 02:55:00,0.69973,0.69973,0.69942,0.69946,421299999.0
2007-02-20 03:00:00,0.69954,0.69983,0.69948,0.69969,456199995.0
2007-02-20 03:05:00,0.69967,0.69987,0.69958,0.6997,539699995.0
2007-02-20 03:10:00,0.69974,0.70013,0.69962,0.69997,356700000.0
2007-02-20 03:15:00,0.69998,0.70012,0.69989,0.69993,408899998.0
2007-02-20 03:20:00,0.69996,0.7004,0.69984,0.7004,348499997.0
2007-02-20 03:25:00,0.7004,0.70055,0.70003,0.70055,359600000.0
2007-02-20 03:30:00,0.70052,0.70052,0.70014,0.70031,415900003.0
2007-02-20 03:35:00,0.70047,0.70047,0.70013,0.7002,373200003.0
2007-02-20 03:40:00,0.70017,0.7005,0.70012,0.70023,436800000.0
2007-02-20 03:45:00,0.70025,0.7004,0.70011,0.7004,533000000.0
2007-02-20 03:50:00,0.70035,0.70057,0.7003,0.70057,477300001.0
2007-02-20 03:55:00,0.70038,0.70057,0.70018,0.7005,502899998.0
2007-02-20 04:00:00,0.70044,0.70065,0.70024,0.7006,481200002.0
2007-02-20 04:05:00,0.70065,0.70085,0.70055,0.70085,468400002.0
2007-02-20 04:10:00,0.7008,0.70098,0.7006,0.70073,390799997.0
2007-02-20 04:15:00,0.70089,0.70134,0.70089,0.70126,405199997.0
2007-02-20 04:20:00,0.70125,0.70128,0.70065,0.70074,572200001.0
2007-02-20 04:25:00,0.70086,0.70097,0.70075,0.70083,407399997.0
2007-02-20 04:30:00,0.70084,0.70102,0.70074,0.70081,563400007.0
2007-02-20 04:35:00,0.70075,0.70085,0.70049,0.70073,350399997.0
2007-02-20 04:40:00,0.70078,0.70096,0.70053,0.70053,374900000.0
2007-02-20 04:45:00,0.70087,0.70106,0.70074,0.70085,607999997.0
2007-02-20 04:50:00,0.70087,0.70106,0.70087,0.70106,301400000.0
2007-02-20 04:55:00,0.70105,0.70112,0.7008,0.70097,467000001.0
2007-02-20 05:00:00,0.70075,0.70107,0.70072,0.701,655899997.0
2007-02-20 05:05:00,0.70094,0.70118,0.70078,0.701,395299999.0
2007-02-20 05:10:00,0.70094,0.70102,0.7002,0.70034,480999995.0
2007-02-20 05:15:00,0.70032,0.70058,0.70015,0.70058,481200000.0
2007-02-20 05:20:00,0.70042,0.70058,0.70031,0.70035,292700002.0
2007-02-20 05:25:00,0.7002,0.70059,0.7002,0.70059,411299999.0
2007-02-20 05:30:00,0.70044,0.7006,0.7003,0.7006,442300000.0
2007-02-20 05:35:00,0.70065,0.70066,0.70024,0.70052,482399995.0
2007-02-20 05:40:00,0.70058,0.70061,0.70025,0.7005,482100000.0
2007-02-20 05:45:00,0.70047,0.70063,0.70031,0.70058,324899996.0
2007-02-20 05:50:00,0.70053,0.70065,0.70022,0.70025,568999996.0
2007-02-20 05:55:00,0.70032,0.70071,0.70032,0.70061,498100003.0
2007-02-20 06:00:00,0.70053,0.70067,0.70016,0.70059,259800000.0
2007-02-20 06:05:00,0.70067,0.70082,0.70037,0.70048,449699998.0
2007-02-20 06:10:00,0.70049,0.70082,0.70036,0.7005,407899992.0
2007-02-20 06:15:00,0.70052,0.70077,0.70013,0.70052,528800004.0
2007-02-20 06:20:00,0.70057,0.70063,0.70028,0.70046,457100000.0
2007-02-20 06:25:00,0.70043,0.70056,0.70021,0.70045,474200000.0
2007-02-20 06:30:00,0.7004,0.70061,0.70034,0.70046,459000000.0
2007-02-20 06:35:00,0.70047,0.7006,0.7003,0.70055,424200004.0
2007-02-20 06:40:00,0.70041,0.70056,0.70027,0.70032,446200000.0
2007-02-20 06:45:00,0.70038,0.7005,0.7002,0.70031,557500004.0
2007-02-20 06:50:00,0.70045,0.70065,0.70023,0.70023,509900001.0
2007-02-20 06:55:00,0.7004,0.70053,0.70013,0.70035,392700000.0
2007-02-20 07:00:00,0.70025,0.70036,0.70019,0.70028,286599999.0
2007-02-20 07:05:00,0.7002,0.70032,0.69997,0.70024,295399999.0
2007-02-20 07:10:00,0.70026,0.70045,0.69978,0.70045,341500000.0
2007-02-20 07:15:00,0.70039,0.70039,0.70011,0.70025,430500002.0
2007-02-20 07:20:00,0.70033,0.7004,0.69997,0.70031,383699999.0
2007-02-20 07:25:00,0.70021,0.7005,0.70021,0.70045,403300000.0
2007-02-20 07:30:00,0.70026,0.70045,0.69984,0.69984,461200001.0
2007-02-20 07:35:00,0.70001,0.70031,0.69991,0.70022,388899997.0
2007-02-20 07:40:00,0.70014,0.70043,0.69996,0.70007,389600000.0
2007-02-20 07:45:00,0.70009,0.70046,0.69986,0.70019,480899998.0
2007-02-20 07:50:00,0.70015,0.70025,0.69985,0.69995,471099996.0
2007-02-20 07:55:00,0.7,0.70005,0.69965,0.69981,364400003.0
2007-02-20 08:00:00,0.69968,0.70002,0.69968,0.69985,448599999.0
2007-02-20 08:05:00,0.69989,0.70022,0.69973,0.69986,401399998.0
2007-02-20 08:10:00,0.6999,0.70036,0.69945,0.69957,483099999.0
2007-02-20 08:15:00,0.69943,0.69992,0.69941,0.69992,359200001.0
2007-02-20 08:20:00,0.7,0.7,0.69953,0.69983,472200002.0
2007-02-20 08:25:00,0.6998,0.70007,0.69963,0.69972,265699998.0
2007-02-20 08:30:00,0.69981,0.70016,0.69974,0.69995,367599998.0
2007-02-20 08:35:00,0.6999,0.69997,0.69963,0.6997,457399998.0
2007-02-20 08:40:00,0.69992,0.70011,0.69963,0.69971,333200000.0
2007-02-20 08:45:00,0.69967,0.7001,0.69966,0.69993,360700003.0
2007-02-20 08:50:00,0.69994,0.70017,0.69971,0.7001,346499999.0
2007-02-20 08:55:00,0.70009,0.7004,0.69983,0.7004,456699998.0
2007-02-20 09:00:00,0.7003,0.70046,0.70015,0.70038,398499998.0
2007-02-20 09:05:00,0.70022,0.70036,0.69993,0.70029,517499998.0
2007-02-20 09:10:00,0.70028,0.70029,0.70007,0.70013,421900002.0
2007-02-20 09:15:00,0.7001,0.70029,0.70003,0.70016,495799998.0
2007-02-20 09:20:00,0.70012,0.7006,0.70008,0.70056,495500002.0
2007-02-20 09:25:00,0.70064,0.70116,0.70046,0.70075,394999998.0
2007-02-20 09:30:00,0.70066,0.70098,0.70059,0.70095,466600000.0
2007-02-20 09:35:00,0.70097,0.70117,0.70083,0.70093,442300002.0
2007-02-20 09:40:00,0.7009,0.70108,0.70071,0.70106,442999996.0
2007-02-20 09:45:00,0.70105,0.70115,0.70067,0.70067,255000000.0
2007-02-20 09:50:00,0.70069,0.70107,0.70069,0.70102,316199996.0
2007-02-20 09:55:00,0.70087,0.70092,0.70023,0.70032,475399999.0
2007-02-20 10:00:00,0.70022,0.70022,0.69976,0.70003,455699997.0
2007-02-20 10:05:00,0.69997,0.70041,0.69946,0.7002,448000000.0
2007-02-20 10:10:00,0.70003,0.7001,0.69988,0.69997,275000000.0
2007-02-20 10:15:00,0.70005,0.70014,0.6997,0.69975,459199998.0
2007-02-20 10:20:00,0.69973,0.69992,0.69962,0.6998,391799997.0
2007-02-20 10:25:00,0.69971,0.69992,0.69966,0.69974,380300001.0
2007-02-20 10:30:00,0.69961,0.69974,0.6994,0.69941,266199997.0
2007-02-20 10:35:00,0.69933,0.69979,0.69925,0.69961,342600002.0
2007-02-20 10:40:00,0.69965,0.69988,0.69938,0.69976,432599998.0
2007-02-20 10:45:00,0.69979,0.6999,0.6995,0.6996,441000001.0
2007-02-20 10:50:00,0.69962,0.69988,0.69947,0.6998,370599999.0
2007-02-20 10:55:00,0.69985,0.69985,0.69942,0.69942,421099999.0
2007-02-20 11:00:00,0.69936,0.69956,0.69902,0.69925,563699998.0
2007-02-20 11:05:00,0.69946,0.69973,0.69913,0.69969,457599995.0
2007-02-20 11:10:00,0.69932,0.69955,0.69924,0.69941,478200000.0
2007-02-20 11:15:00,0.69946,0.69953,0.699,0.699,612600003.0
2007-02-20 11:20:00,0.69902,0.6995,0.69902,0.69943,467100005.0
2007-02-20 11:25:00,0.6994,0.69978,0.69935,0.69971,414300001.0
2007-02-20 11:30:00,0.69985,0.70012,0.69961,0.70003,416100004.0
2007-02-20 11:35:00,0.70002,0.70039,0.69985,0.70015,367600001.0
2007-02-20 11:40:00,0.70005,0.70066,0.70005,0.70047,422599998.0
2007-02-20 11:45:00,0.70039,0.70058,0.70006,0.70036,529100001.0
2007-02-20 11:50:00,0.7004,0.70055,0.70035,0.7005,436500001.0
2007-02-20 11:55:00,0.70045,0.70058,0.70029,0.7003,418999998.0
2007-02-20 12:00:00,0.70032,0.70057,0.69984,0.70047,468100000.0
2007-02-20 12:05:00,0.70046,0.70077,0.70032,0.70062,440400000.0
2007-02-20 12:10:00,0.70053,0.70104,0.70036,0.70095,471499996.0
2007-02-20 12:15:00,0.70087,0.70096,0.70065,0.70075,404499999.0
2007-02-20 12:20:00,0.70076,0.70083,0.70041,0.70056,448699997.0
2007-02-20 12:25:00,0.70055,0.70113,0.70052,0.70108,419100002.0
2007-02-20 12:30:00,0.70105,0.70137,0.70099,0.7012,541499998.0
2007-02-20 12:35:00,0.7012,0.70131,0.70091,0.70131,425099998.0
2007-02-20 12:40:00,0.70124,0.70154,0.70092,0.70092,336300000.0
2007-02-20 12:45:00,0.70086,0.70108,0.70086,0.70094,333999996.0
2007-02-20 12:50:00,0.70091,0.70108,0.7008,0.70098,411200002.0
2007-02-20 12:55:00,0.70087,0.70124,0.70066,0.70076,549699996.0
2007-02-20 13:00:00,0.70072,0.70102,0.70065,0.70083,455299997.0
2007-02-20 13:05:00,0.7008,0.70097,0.70063,0.70072,433399999.0
2007-02-20 13:10:00,0.70097,0.7011,0.70085,0.70102,388699995.0
2007-02-20 13:15:00,0.70105,0.70137,0.70095,0.70118,461899997.0
2007-02-20 13:20:00,0.7012,0.7012,0.70081,0.70081,553299997.0
2007-02-20 13:25:00,0.70093,0.701,0.70062,0.70093,514300001.0
2007-02-20 13:30:00,0.70085,0.70111,0.70047,0.70105,468499998.0
2007-02-20 13:35:00,0.70113,0.70119,0.70084,0.70085,449099998.0
2007-02-20 13:40:00,0.70085,0.70085,0.70032,0.70068,492499998.0
2007-02-20 13:45:00,0.7007,0.70077,0.70041,0.70074,345400000.0
2007-02-20 13:50:00,0.70075,0.70105,0.70073,0.70091,520699997.0
2007-02-20 13:55:00,0.70099,0.70123,0.70084,0.70084,312200000.0
2007-02-20 14:00:00,0.70092,0.70107,0.70077,0.70097,365399996.0
2007-02-20 14:05:00,0.7009,0.7009,0.70044,0.70045,494699999.0
2007-02-20 14:10:00,0.70047,0.70062,0.70031,0.70049,332399999.0
2007-02-20 14:15:00,0.70054,0.70062,0.70034,0.70059,455699998.0
2007-02-20 14:20:00,0.70061,0.70072,0.70034,0.70056,425099998.0
2007-02-20 14:25:00,0.7006,0.70075,0.69998,0.69998,253300003.0
2007-02-20 14:30:00,0.70052,0.70063,0.70019,0.70047,381599999.0
2007-02-20 14:35:00,0.70037,0.70052,0.7002,0.70052,376200002.0
2007-02-20 14:40:00,0.70052,0.70052,0.70026,0.7005,439299999.0
2007-02-20 14:45:00,0.7004,0.70061,0.70038,0.70038,429500004.0
2007-02-20 14:50:00,0.70041,0.70092,0.70021,0.70025,373199999.0
2007-02-20 14:55:00,0.7005,0.70055,0.7001,0.70012,364799999.0
2007-02-20 15:00:00,0.70008,0.70045,0.69995,0.7002,519199999.0
2007-02-20 15:05:00,0.7002,0.70042,0.70003,0.7003,577200000.0
2007-02-20 15:10:00,0.70041,0.70081,0.70027,0.70053,515100004.0
2007-02-20 15:15:00,0.70055,0.70063,0.70043,0.70063,464599998.0
2007-02-20 15:20:00,0.70065,0.70083,0.70035,0.70064,428599997.0
2007-02-20 15:25:00,0.70066,0.70091,0.70052,0.70076,405999998.0
2007-02-20 15:30:00,0.7008,0.70086,0.70073,0.70076,279299995.0
2007-02-20 15:35:00,0.70074,0.70091,0.70047,0.70054,398700000.0
2007-02-20 15:40:00,0.70053,0.70061,0.70034,0.70054,433499998.0
2007-02-20 15:45:00,0.70047,0.70107,0.70043,0.70077,459999999.0
2007-02-20 15:50:00,0.70059,0.701,0.70009,0.70063,432299999.0
2007-02-20 15:55:00,0.70068,0.70072,0.70022,0.7004,415799996.0
2007-02-20 16:00:00,0.70034,0.70041,0.70012,0.70036,290199997.0
2007-02-20 16:05:00,0.70022,0.70055,0.70017,0.70049,403499998.0
2007-02-20 16:10:00,0.70046,0.70049,0.6998,0.70005,446999992.0
2007-02-20 16:15:00,0.70005,0.70048,0.70005,0.70032,538699996.0
2007-02-20 16:20:00,0.7004,0.70062,0.70027,0.70047,436300000.0
2007-02-20 16:25:00,0.7005,0.70064,0.70031,0.70047,489399994.0
2007-02-20 16:30:00,0.70049,0.70077,0.70049,0.70067,554399996.0
2007-02-20 16:35:00,0.70069,0.70073,0.70032,0.70071,355600002.0
2007-02-20 16:40:00,0.70057,0.7007,0.70046,0.70062,326700000.0
2007-02-20 16:45:00,0.70075,0.70075,0.70052,0.70052,425600003.0
2007-02-20 16:50:00,0.70055,0.70055,0.70024,0.70042,428100000.0
2007-02-20 16:55:00,0.70041,0.7007,0.7003,0.7007,490699998.0
2007-02-20 17:00:00,0.70079,0.70085,0.70055,0.70082,296500000.0
2007-02-20 17:05:00,0.70078,0.70086,0.70045,0.70063,369099999.0
2007-02-20 17:10:00,0.70056,0.70076,0.70029,0.70075,504100002.0
2007-02-20 17:15:00,0.70074,0.70082,0.70039,0.70039,450100002.0
2007-02-20 17:20:00,0.70052,0.7009,0.7004,0.70085,446299999.0
2007-02-20 17:25:00,0.7008,0.70105,0.70057,0.70104,553499998.0
2007-02-20 17:30:00,0.70104,0.70135,0.70098,0.70129,420799993.0
2007-02-20 17:35:00,0.7013,0.70134,0.70085,0.70093,271500000.0
2007-02-20 17:40:00,0.70079,0.70099,0.70075,0.70082,341700000.0
2007-02-20 17:45:00,0.70087,0.70123,0.7006,0.70092,256399998.0
2007-02-20 17:50:00,0.70086,0.70102,0.70004,0.70075,491800000.0
2007-02-20 17:55:00,0.70089,0.7012,0.70087,0.7012,545299998.0
2007-02-20 18:00:00,0.70106,0.70106,0.70083,0.70097,726599994.0
2007-02-20 18:05:00,0.70102,0.70128,0.70069,0.70112,1019400006.0
2007-02-20 18:10:00,0.70077,0.70124,0.70077,0.70105,603899995.0
2007-02-20 18:15:00,0.70099,0.70106,0.70064,0.70085,1242599995.0
2007-02-20 18:20:00,0.70085,0.70097,0.70058,0.70073,1041699994.0
2007-02-20 18:25:00,0.70071,0.70086,0.7005,0.70051,958300004.0
2007-02-20 18:30:00,0.70038,0.70038,0.69999,0.70009,825499999.0
2007-02-20 18:35:00,0.70015,0.70053,0.69982,0.70052,870099995.0
2007-02-20 18:40:00,0.70054,0.70056,0.70019,0.70041,1360199989.0
2007-02-20 18:45:00,0.70047,0.70055,0.70028,0.70046,1100799996.0
2007-02-20 18:50:00,0.70047,0.70056,0.7002,0.70031,463599997.0
2007-02-20 18:55:00,0.70033,0.70033,0.69997,0.7001,607399999.0
2007-02-20 19:00:00,0.7001,0.70046,0.69999,0.7001,581500002.0
2007-02-20 19:05:00,0.70011,0.70054,0.69982,0.7005,960599998.0
2007-02-20 19:10:00,0.70032,0.70045,0.70024,0.70035,343200000.0
2007-02-20 19:15:00,0.70044,0.70059,0.70025,0.7005,351099995.0
2007-02-20 19:20:00,0.70053,0.70066,0.70028,0.7005,539000002.0
2007-02-20 19:25:00,0.70052,0.70062,0.70021,0.70052,540200003.0
2007-02-20 19:30:00,0.70043,0.70082,0.70043,0.70065,439000000.0
2007-02-20 19:35:00,0.70063,0.70078,0.70027,0.7004,723400002.0
2007-02-20 19:40:00,0.70043,0.7005,0.70025,0.70042,401000002.0
2007-02-20 19:45:00,0.70045,0.70081,0.69997,0.70048,456000001.0
2007-02-20 19:50:00,0.70062,0.7009,0.70048,0.7007,861699999.0
2007-02-20 19:55:00,0.70068,0.70119,0.70068,0.7009,855200001.0
2007-02-20 20:00:00,0.70091,0.70141,0.70091,0.70105,691200003.0
2007-02-20 20:05:00,0.70108,0.7012,0.70071,0.70103,802400001.0
2007-02-20 20:10:00,0.70097,0.70137,0.70082,0.7011,501300001.0
2007-02-20 20:15:00,0.70098,0.70115,0.70092,0.70107,779000002.0
2007-02-20 20:20:00,0.70106,0.70146,0.70088,0.70136,448699999.0
2007-02-20 20:25:00,0.7011,0.70132,0.7009,0.70105,722500001.0
2007-02-20 20:30:00,0.70095,0.70126,0.70074,0.70093,913000005.0
2007-02-20 20:35:00,0.70095,0.70135,0.70077,0.70088,577499996.0
2007-02-20 20:40:00,0.70103,0.70109,0.70069,0.70095,548100000.0
2007-02-20 20:45:00,0.70092,0.70102,0.70067,0.70079,469499998.0
2007-02-20 20:50:00,0.70078,0.70088,0.70065,0.70085,725700003.0
2007-02-20 20:55:00,0.7008,0.70116,0.70055,0.70078,728800000.0
2007-02-20 21:00:00,0.70084,0.70114,0.7007,0.70083,715399997.0
2007-02-20 21:05:00,0.70116,0.70116,0.70069,0.70085,743499998.0
2007-02-20 21:10:00,0.70092,0.70095,0.70062,0.7007,489700001.0
2007-02-20 21:15:00,0.70071,0.70092,0.70066,0.7008,764000001.0
2007-02-20 21:20:00,0.70088,0.7012,0.70081,0.70104,605699997.0
2007-02-20 21:25:00,0.70112,0.70117,0.70066,0.70107,527200000.0
2007-02-20 21:30:00,0.70107,0.70107,0.70067,0.70082,370500001.0
2007-02-20 21:35:00,0.70088,0.70117,0.70073,0.70093,696499997.0
2007-02-20 21:40:00,0.70096,0.7011,0.70073,0.70087,555300000.0
2007-02-20 21:45:00,0.70099,0.7011,0.70083,0.70088,366899998.0
2007-02-20 21:50:00,0.70097,0.70134,0.70092,0.70104,433899997.0
2007-02-20 21:55:00,0.70098,0.70125,0.70081,0.70098,547799997.0
2007-02-20 22:00:00,0.70107,0.70108,0.70082,0.70088,500900002.0
2007-02-20 22:05:00,0.7011,0.7013,0.70087,0.70098,522199997.0
2007-02-20 22:10:00,0.70105,0.7011,0.70082,0.70108,488600001.0
2007-02-20 22:15:00,0.70104,0.70137,0.701,0.7011,539299998.0
2007-02-20 22:20:00,0.70112,0.70128,0.7008,0.70118,611699995.0
2007-02-20 22:25:00,0.70086,0.70138,0.70086,0.701,498799996.0
2007-02-20 22:30:00,0.70105,0.7012,0.70092,0.7012,422400001.0
2007-02-20 22:35:00,0.7012,0.70135,0.70091,0.70122,509300002.0
2007-02-20 22:40:00,0.70107,0.70134,0.70087,0.70119,629999995.0
2007-02-20 22:45:00,0.70129,0.70143,0.701,0.70119,656200001.0
2007-02-20 22:50:00,0.70117,0.70134,0.70077,0.70121,644099998.0
2007-02-20 22:55:00,0.70121,0.70139,0.70101,0.70101,668200000.0
2007-02-20 23:00:00,0.70105,0.70118,0.7008,0.70103,438000001.0
2007-02-20 23:05:00,0.70113,0.70134,0.70099,0.70113,480999996.0
2007-02-20 23:10:00,0.70104,0.70126,0.70096,0.70106,377900002.0
2007-02-20 23:15:00,0.70111,0.70132,0.70094,0.70117,491299999.0
2007-02-20 23:20:00,0.70113,0.70125,0.70088,0.7011,305800001.0
2007-02-20 23:25:00,0.70105,0.70132,0.70103,0.70123,486899996.0
2007-02-20 23:30:00,0.70122,0.70131,0.70091,0.70093,453199997.0
2007-02-20 23:35:00,0.70098,0.70112,0.70077,0.70093,503799998.0
2007-02-20 23:40:00,0.70095,0.70114,0.70071,0.70097,442300000.0
2007-02-20 23:45:00,0.70095,0.70112,0.70075,0.70075,307899999.0
2007-02-20 23:50:00,0.70091,0.70114,0.70052,0.7008,468900001.0
2007-02-20 23:55:00,0.70108,0.70115,0.70095,0.70105,442499997.0
2007-02-21 00:00:00,0.70118,0.70118,0.70083,0.70105,416300001.0
2007-02-21 00:05:00,0.70085,0.7011,0.70085,0.7011,441399999.0
2007-02-21 00:10:00,0.70093,0.70122,0.70056,0.70105,536199998.0
2007-02-21 00:15:00,0.70104,0.70121,0.70091,0.7011,375300000.0
2007-02-21 00:20:00,0.70092,0.70132,0.70092,0.70106,479599999.0
2007-02-21 00:25:00,0.70125,0.70125,0.70091,0.70109,464000002.0
2007-02-21 00:30:00,0.70125,0.70128,0.701,0.70115,339899999.0
2007-02-21 00:35:00,0.70102,0.70136,0.70096,0.7013,475400000.0
2007-02-21 00:40:00,0.7013,0.70147,0.70099,0.70113,638499999.0
2007-02-21 00:45:00,0.70111,0.70121,0.701,0.701,272800001.0
2007-02-21 00:50:00,0.70099,0.70124,0.7009,0.70098,512499998.0
2007-02-21 00:55:00,0.70115,0.70121,0.70089,0.70114,382399997.0
2007-02-21 01:00:00,0.70105,0.70115,0.70085,0.70097,260999998.0
2007-02-21 01:05:00,0.70077,0.70103,0.7006,0.70093,369100000.0
2007-02-21 01:10:00,0.70073,0.70096,0.70011,0.70084,478799994.0
2007-02-21 01:15:00,0.70072,0.70096,0.70063,0.70093,432000001.0
2007-02-21 01:20:00,0.70085,0.70089,0.70074,0.70085,444100004.0
2007-02-21 01:25:00,0.70077,0.70111,0.70065,0.70094,567199997.0
2007-02-21 01:30:00,0.70106,0.70109,0.7008,0.70106,405399998.0
2007-02-21 01:35:00,0.70106,0.70115,0.70083,0.70096,470500006.0
2007-02-21 01:40:00,0.70098,0.70122,0.70078,0.70099,429200005.0
2007-02-21 01:45:00,0.701,0.70109,0.70062,0.70091,382899999.0
2007-02-21 01:50:00,0.70101,0.70135,0.70086,0.70135,417199992.0
2007-02-21 01:55:00,0.70134,0.70153,0.70117,0.70132,425400000.0
2007-02-21 02:00:00,0.70144,0.70152,0.70121,0.70125,481099996.0
2007-02-21 02:05:00,0.7013,0.7013,0.70094,0.70105,385400000.0
2007-02-21 02:10:00,0.70113,0.70113,0.70068,0.7007,366400000.0
2007-02-21 02:15:00,0.70071,0.70086,0.70051,0.70067,460399998.0
2007-02-21 02:20:00,0.70077,0.70102,0.70065,0.70093,486600001.0
2007-02-21 02:25:00,0.70097,0.70117,0.70075,0.70106,370999999.0
2007-02-21 02:30:00,0.70118,0.70132,0.70082,0.70097,429199997.0
2007-02-21 02:35:00,0.70098,0.70109,0.7007,0.70103,366900003.0
2007-02-21 02:40:00,0.70095,0.70104,0.70073,0.70086,387199999.0
2007-02-21 02:45:00,0.70093,0.701,0.70064,0.70085,425400001.0
2007-02-21 02:50:00,0.70097,0.70121,0.7008,0.70115,415799999.0
2007-02-21 02:55:00,0.70112,0.70112,0.70086,0.70086,388199998.0
2007-02-21 03:00:00,0.70099,0.70111,0.70074,0.70082,536900002.0
2007-02-21 03:05:00,0.70076,0.70112,0.70076,0.70107,606400000.0
2007-02-21 03:10:00,0.701,0.70108,0.70087,0.70097,358199998.0
2007-02-21 03:15:00,0.7009,0.70102,0.70071,0.70087,402700000.0
2007-02-21 03:20:00,0.70081,0.70099,0.70055,0.70096,404899998.0
2007-02-21 03:25:00,0.70097,0.70103,0.70071,0.70091,315799998.0
2007-02-21 03:30:00,0.70092,0.70109,0.70075,0.70083,433300001.0
2007-02-21 03:35:00,0.7009,0.7009,0.7006,0.7008,421800001.0
2007-02-21 03:40:00,0.70069,0.70124,0.70061,0.70122,363199998.0
2007-02-21 03:45:00,0.70133,0.7014,0.70096,0.7014,283900002.0
2007-02-21 03:50:00,0.70129,0.70135,0.70103,0.70135,463499993.0
2007-02-21 03:55:00,0.7012,0.70144,0.70109,0.70133,488900000.0
2007-02-21 04:00:00,0.70109,0.7016,0.70093,0.70155,528200001.0
2007-02-21 04:05:00,0.70154,0.70186,0.70132,0.70145,450299999.0
2007-02-21 04:10:00,0.70141,0.70166,0.70132,0.7014,360600000.0
2007-02-21 04:15:00,0.70149,0.70162,0.70131,0.70158,533899996.0
2007-02-21 04:20:00,0.70154,0.70167,0.70135,0.70135,425499999.0
2007-02-21 04:25:00,0.70136,0.70142,0.70106,0.70124,421099998.0
2007-02-21 04:30:00,0.70122,0.70134,0.70109,0.7011,498800001.0
2007-02-21 04:35:00,0.70102,0.70131,0.70102,0.70131,306899997.0
2007-02-21 04:40:00,0.70125,0.70129,0.70087,0.70087,426599998.0
2007-02-21 04:45:00,0.70093,0.70134,0.70061,0.7007,500300000.0
2007-02-21 04:50:00,0.70083,0.7011,0.7008,0.70088,400299995.0
2007-02-21 04:55:00,0.70085,0.70085,0.7005,0.70065,422199999.0
2007-02-21 05:00:00,0.70058,0.70074,0.70037,0.70057,316500001.0
2007-02-21 05:05:00,0.70057,0.70078,0.70043,0.70057,445899999.0
2007-02-21 05:10:00,0.70047,0.70057,0.70023,0.70057,336499999.0
2007-02-21 05:15:00,0.70059,0.70082,0.7003,0.70057,373100000.0
2007-02-21 05:20:00,0.7005,0.70105,0.70045,0.701,279000000.0
2007-02-21 05:25:00,0.7009,0.70105,0.70047,0.70086,426700002.0
2007-02-21 05:30:00,0.70091,0.70109,0.70076,0.70105,301200001.0
2007-02-21 05:35:00,0.70105,0.70105,0.70059,0.70076,487099999.0
2007-02-21 05:40:00,0.70089,0.7012,0.70061,0.70103,363100001.0
2007-02-21 05:45:00,0.70099,0.70126,0.70063,0.70073,485800002.0
2007-02-21 05:50:00,0.70067,0.70073,0.69946,0.69966,425999998.0
2007-02-21 05:55:00,0.6997,0.6997,0.69875,0.69931,415800002.0
2007-02-21 06:00:00,0.69927,0.69961,0.69916,0.69932,347700001.0
2007-02-21 06:05:00,0.69937,0.6995,0.69896,0.69925,427600002.0
2007-02-21 06:10:00,0.69919,0.69936,0.69904,0.69915,323700002.0
2007-02-21 06:15:00,0.69917,0.69922,0.69893,0.69911,468900002.0
2007-02-21 06:20:00,0.69886,0.69958,0.69886,0.69956,412400000.0
2007-02-21 06:25:00,0.69958,0.69985,0.69952,0.69976,398299998.0
2007-02-21 06:30:00,0.6997,0.69978,0.69944,0.69957,392999999.0
2007-02-21 06:35:00,0.69959,0.69986,0.69954,0.6998,495900008.0
2007-02-21 06:40:00,0.6996,0.69985,0.69956,0.69982,484900000.0
2007-02-21 06:45:00,0.69979,0.69991,0.6995,0.6998,397799999.0
2007-02-21 06:50:00,0.69979,0.70003,0.69959,0.69985,370500002.0
2007-02-21 06:55:00,0.69988,0.70015,0.6997,0.69996,452399995.0
2007-02-21 07:00:00,0.69985,0.70002,0.69978,0.69988,331200000.0
2007-02-21 07:05:00,0.69978,0.70005,0.69968,0.69982,383799997.0
2007-02-21 07:10:00,0.69981,0.7,0.69959,0.69991,296699997.0
2007-02-21 07:15:00,0.69992,0.7001,0.69978,0.69985,437899998.0
2007-02-21 07:20:00,0.69991,0.70071,0.69974,0.70028,329100002.0
2007-02-21 07:25:00,0.70043,0.70112,0.70024,0.70085,510700000.0
2007-02-21 07:30:00,0.70066,0.70133,0.70055,0.7012,544200002.0
2007-02-21 07:35:00,0.70118,0.70149,0.70104,0.70149,616399997.0
2007-02-21 07:40:00,0.70159,0.70233,0.70152,0.70208,411699999.0
2007-02-21 07:45:00,0.70207,0.70207,0.70129,0.70155,495500001.0
2007-02-21 07:50:00,0.70158,0.70215,0.70158,0.70198,506499997.0
2007-02-21 07:55:00,0.70192,0.70227,0.7019,0.70225,617099999.0
2007-02-21 08:00:00,0.70208,0.70231,0.7013,0.7013,418500001.0
2007-02-21 08:05:00,0.70132,0.7017,0.70118,0.70132,532899999.0
2007-02-21 08:10:00,0.70123,0.70158,0.70113,0.70122,510900001.0
2007-02-21 08:15:00,0.70123,0.70136,0.70001,0.70121,468800003.0
2007-02-21 08:20:00,0.70129,0.70149,0.70096,0.70149,356300001.0
2007-02-21 08:25:00,0.70148,0.70171,0.70124,0.70162,296899997.0
2007-02-21 08:30:00,0.70164,0.70167,0.70117,0.70143,397599996.0
2007-02-21 08:35:00,0.7014,0.70158,0.70136,0.7015,295899999.0
2007-02-21 08:40:00,0.70153,0.70153,0.7012,0.70122,201399999.0
2007-02-21 08:45:00,0.70136,0.70166,0.7011,0.70121,305599999.0
2007-02-21 08:50:00,0.70127,0.70173,0.70122,0.70168,466900002.0
2007-02-21 08:55:00,0.70171,0.70182,0.70133,0.70182,370299998.0
2007-02-21 09:00:00,0.70178,0.702,0.7016,0.70169,490499998.0
2007-02-21 09:05:00,0.70167,0.70198,0.70167,0.70196,358500002.0
2007-02-21 09:10:00,0.70215,0.70248,0.70206,0.70235,386399998.0
2007-02-21 09:15:00,0.70232,0.70321,0.70232,0.70321,475700002.0
2007-02-21 09:20:00,0.7032,0.70323,0.7028,0.70291,406299999.0
2007-02-21 09:25:00,0.70307,0.7039,0.70307,0.70388,389999999.0
2007-02-21 09:30:00,0.70377,0.70449,0.7036,0.70441,448800003.0
2007-02-21 09:35:00,0.70437,0.70438,0.70342,0.70343,536599995.0
2007-02-21 09:40:00,0.70354,0.70376,0.70329,0.70332,463799996.0
2007-02-21 09:45:00,0.70328,0.70349,0.7032,0.70327,439299994.0
2007-02-21 09:50:00,0.70337,0.70361,0.70319,0.7035,430299996.0
2007-02-21 09:55:00,0.70334,0.70354,0.70315,0.70345,354699997.0
2007-02-21 10:00:00,0.7034,0.70352,0.70309,0.70324,511399993.0
2007-02-21 10:05:00,0.70328,0.70341,0.70255,0.70287,531000003.0
2007-02-21 10:10:00,0.7028,0.70285,0.70256,0.70266,320599997.0
2007-02-21 10:15:00,0.70263,0.70278,0.70244,0.70268,493199999.0
2007-02-21 10:20:00,0.70277,0.70288,0.70261,0.70285,418299999.0
2007-02-21 10:25:00,0.70282,0.70292,0.70264,0.70291,338199998.0
2007-02-21 10:30:00,0.70314,0.70314,0.70259,0.70285,389499997.0
2007-02-21 10:35:00,0.70289,0.70307,0.70267,0.70288,302800000.0
2007-02-21 10:40:00,0.7029,0.70326,0.70254,0.70316,554199999.0
2007-02-21 10:45:00,0.70336,0.70361,0.70313,0.70355,553799998.0
2007-02-21 10:50:00,0.70366,0.70399,0.70348,0.70385,377699999.0
2007-02-21 10:55:00,0.70388,0.70411,0.70377,0.70382,608500002.0
2007-02-21 11:00:00,0.70379,0.70391,0.70339,0.70347,569300003.0
2007-02-21 11:05:00,0.7036,0.70365,0.70305,0.70363,390200000.0
2007-02-21 11:10:00,0.70359,0.70372,0.70334,0.70361,609100007.0
2007-02-21 11:15:00,0.70365,0.70405,0.70343,0.70359,545300000.0
2007-02-21 11:20:00,0.70347,0.7038,0.70347,0.70363,542800000.0
2007-02-21 11:25:00,0.70358,0.70409,0.70358,0.70375,364799999.0
2007-02-21 11:30:00,0.70368,0.70447,0.70368,0.70428,526299999.0
2007-02-21 11:35:00,0.70429,0.70435,0.704,0.70421,455699997.0
2007-02-21 11:40:00,0.70418,0.70447,0.70409,0.7042,434799999.0
2007-02-21 11:45:00,0.70419,0.7045,0.7041,0.7044,461100000.0
2007-02-21 11:50:00,0.70443,0.70461,0.70414,0.70431,546800001.0
2007-02-21 11:55:00,0.70428,0.70456,0.70426,0.70441,450199996.0
2007-02-21 12:00:00,0.70447,0.70453,0.70419,0.70446,514099998.0
2007-02-21 12:05:00,0.70442,0.70442,0.70415,0.70429,420200000.0
2007-02-21 12:10:00,0.70421,0.70433,0.704,0.70422,360900001.0
2007-02-21 12:15:00,0.7043,0.70468,0.70413,0.70427,457099997.0
2007-02-21 12:20:00,0.70431,0.70445,0.70404,0.7044,436000000.0
2007-02-21 12:25:00,0.70449,0.70464,0.70436,0.70453,533199995.0
2007-02-21 12:30:00,0.7044,0.70471,0.70428,0.70461,472099997.0
2007-02-21 12:35:00,0.70464,0.70472,0.70425,0.70453,510700005.0
2007-02-21 12:40:00,0.70428,0.70461,0.70418,0.70441,384700004.0
2007-02-21 12:45:00,0.7043,0.7043,0.70386,0.70411,508400000.0
2007-02-21 12:50:00,0.70405,0.70421,0.70393,0.70415,432900003.0
2007-02-21 12:55:00,0.70424,0.70434,0.70383,0.70417,712100001.0
2007-02-21 13:00:00,0.70421,0.70424,0.70377,0.70408,426000001.0
2007-02-21 13:05:00,0.70408,0.70415,0.70366,0.70402,424899996.0
2007-02-21 13:10:00,0.704,0.70415,0.70377,0.70385,463000001.0
2007-02-21 13:15:00,0.70392,0.70393,0.70364,0.70366,315100001.0
2007-02-21 13:20:00,0.70362,0.70386,0.70355,0.70359,415900001.0
2007-02-21 13:25:00,0.70397,0.70397,0.70357,0.70369,485800001.0
2007-02-21 13:30:00,0.70365,0.70399,0.70349,0.70351,364000001.0
2007-02-21 13:35:00,0.70362,0.70367,0.70344,0.7035,489399999.0
2007-02-21 13:40:00,0.70341,0.70358,0.70314,0.70355,485899998.0
2007-02-21 13:45:00,0.70352,0.70365,0.70308,0.7035,474099998.0
2007-02-21 13:50:00,0.70372,0.70401,0.70358,0.70368,464799997.0
2007-02-21 13:55:00,0.70375,0.7038,0.70333,0.70345,389799998.0
2007-02-21 14:00:00,0.70349,0.70372,0.70334,0.70372,353700001.0
2007-02-21 14:05:00,0.70372,0.70378,0.70355,0.70364,470800006.0
2007-02-21 14:10:00,0.70368,0.70401,0.70368,0.70388,393099997.0
2007-02-21 14:15:00,0.70383,0.70425,0.70371,0.70405,479700002.0
2007-02-21 14:20:00,0.704,0.70405,0.70383,0.70395,355600001.0
2007-02-21 14:25:00,0.70382,0.70419,0.70373,0.70395,475299998.0
2007-02-21 14:30:00,0.70401,0.70401,0.7037,0.704,486500000.0
2007-02-21 14:35:00,0.70402,0.70427,0.70392,0.70423,420799996.0
2007-02-21 14:40:00,0.70412,0.70415,0.70382,0.704,371099999.0
2007-02-21 14:45:00,0.70392,0.70417,0.70392,0.704,494300000.0
2007-02-21 14:50:00,0.70395,0.70435,0.70395,0.70432,380499999.0
2007-02-21 14:55:00,0.7043,0.70442,0.70425,0.7044,304799999.0
2007-02-21 15:00:00,0.70438,0.70453,0.70417,0.70453,417900002.0
2007-02-21 15:05:00,0.70464,0.705,0.7045,0.70479,508199997.0
2007-02-21 15:10:00,0.70478,0.70481,0.70462,0.70476,366000002.0
2007-02-21 15:15:00,0.70479,0.70542,0.70475,0.70542,437799998.0
2007-02-21 15:20:00,0.70544,0.70602,0.70531,0.70593,484299998.0
2007-02-21 15:25:00,0.70596,0.70598,0.70563,0.70576,485900002.0
2007-02-21 15:30:00,0.7058,0.70594,0.70479,0.70546,461299998.0
2007-02-21 15:35:00,0.7053,0.7053,0.70431,0.70451,486699992.0
2007-02-21 15:40:00,0.70441,0.70478,0.70431,0.70478,315100003.0
2007-02-21 15:45:00,0.70476,0.70481,0.7045,0.70468,568900002.0
2007-02-21 15:50:00,0.70465,0.70473,0.70422,0.70422,450200000.0
2007-02-21 15:55:00,0.70423,0.70455,0.70405,0.70455,537199994.0
2007-02-21 16:00:00,0.70441,0.70469,0.70424,0.70447,443300001.0
2007-02-21 16:05:00,0.70458,0.70496,0.70458,0.70477,362500001.0
2007-02-21 16:10:00,0.70473,0.70482,0.70447,0.70473,363900004.0
2007-02-21 16:15:00,0.70475,0.7049,0.70446,0.70456,553699998.0
2007-02-21 16:20:00,0.70462,0.70483,0.70461,0.70476,438500000.0
2007-02-21 16:25:00,0.70469,0.70485,0.70447,0.70482,487300004.0
2007-02-21 16:30:00,0.70482,0.7049,0.70465,0.70478,460999997.0
2007-02-21 16:35:00,0.70489,0.7052,0.70464,0.70488,426300001.0
2007-02-21 16:40:00,0.70488,0.70496,0.70479,0.70483,326199998.0
2007-02-21 16:45:00,0.70501,0.70523,0.70477,0.70495,573399992.0
2007-02-21 16:50:00,0.70497,0.7051,0.70467,0.70495,620299998.0
2007-02-21 16:55:00,0.70494,0.70541,0.70483,0.70514,457399998.0
2007-02-21 17:00:00,0.70514,0.70527,0.70499,0.70513,479900004.0
2007-02-21 17:05:00,0.70518,0.70531,0.70467,0.70495,417799997.0
2007-02-21 17:10:00,0.705,0.70505,0.70466,0.70486,411999999.0
2007-02-21 17:15:00,0.70488,0.70502,0.70467,0.70486,410700001.0
2007-02-21 17:20:00,0.70496,0.70499,0.70457,0.70472,330400003.0
2007-02-21 17:25:00,0.7047,0.70482,0.70455,0.70473,483799997.0
2007-02-21 17:30:00,0.70474,0.70483,0.70449,0.70449,380800000.0
2007-02-21 17:35:00,0.70445,0.70455,0.70433,0.70455,394199995.0
2007-02-21 17:40:00,0.7043,0.70477,0.70415,0.70465,477799993.0
2007-02-21 17:45:00,0.70464,0.70508,0.70452,0.70502,427299997.0
2007-02-21 17:50:00,0.70495,0.70505,0.70477,0.70505,480200001.0
2007-02-21 17:55:00,0.70508,0.70525,0.70488,0.70525,483099999.0
2007-02-21 18:00:00,0.70523,0.70525,0.7049,0.7049,668499998.0
2007-02-21 18:05:00,0.70495,0.70527,0.70493,0.70514,1145599993.0
2007-02-21 18:10:00,0.70518,0.70552,0.7051,0.70551,559800000.0
2007-02-21 18:15:00,0.70545,0.70577,0.70537,0.70561,1215399990.0
2007-02-21 18:20:00,0.70565,0.70583,0.70548,0.70563,1065399995.0
2007-02-21 18:25:00,0.70565,0.70594,0.70561,0.70593,1086199999.0
2007-02-21 18:30:00,0.70584,0.70592,0.7055,0.70559,713799998.0
2007-02-21 18:35:00,0.70578,0.7058,0.70553,0.70575,899999999.0
2007-02-21 18:40:00,0.70573,0.70609,0.7055,0.70609,1321799997.0
2007-02-21 18:45:00,0.70612,0.70612,0.7056,0.70581,1052800002.0
2007-02-21 18:50:00,0.70585,0.7059,0.70566,0.70584,463499995.0
2007-02-21 18:55:00,0.70594,0.70594,0.70565,0.70584,632099999.0
2007-02-21 19:00:00,0.70576,0.70583,0.70558,0.7056,565600002.0
2007-02-21 19:05:00,0.7056,0.7059,0.7056,0.7058,810399998.0
2007-02-21 19:10:00,0.7058,0.70585,0.70568,0.70577,368200002.0
2007-02-21 19:15:00,0.70579,0.70595,0.70551,0.7057,379299998.0
2007-02-21 19:20:00,0.70558,0.70604,0.70551,0.7058,567200004.0
2007-02-21 19:25:00,0.70602,0.70606,0.70541,0.70568,690399995.0
2007-02-21 19:30:00,0.70567,0.7059,0.70548,0.70573,466599998.0
2007-02-21 19:35:00,0.70569,0.706,0.70537,0.70567,689799995.0
2007-02-21 19:40:00,0.70578,0.70603,0.7057,0.70592,411199996.0
2007-02-21 19:45:00,0.70591,0.70614,0.70572,0.70582,365699999.0
2007-02-21 19:50:00,0.70601,0.70607,0.70584,0.70605,708900002.0
2007-02-21 19:55:00,0.70595,0.70605,0.70571,0.70583,1060100000.0
2007-02-21 20:00:00,0.70585,0.70608,0.70579,0.70604,826499994.0
2007-02-21 20:05:00,0.70606,0.7061,0.7058,0.706,778799999.0
2007-02-21 20:10:00,0.70595,0.70637,0.70577,0.70599,535800001.0
2007-02-21 20:15:00,0.7059,0.70634,0.7058,0.70619,775400001.0
2007-02-21 20:20:00,0.70627,0.70637,0.70598,0.70632,426800001.0
2007-02-21 20:25:00,0.70633,0.70667,0.70618,0.70635,594200003.0
2007-02-21 20:30:00,0.70631,0.70631,0.70588,0.7059,952600002.0
2007-02-21 20:35:00,0.70588,0.70628,0.70566,0.70605,596899998.0
2007-02-21 20:40:00,0.70599,0.70609,0.70535,0.70562,600599999.0
2007-02-21 20:45:00,0.70556,0.70601,0.70546,0.70568,521100000.0
2007-02-21 20:50:00,0.70576,0.70588,0.70557,0.70566,811099998.0
2007-02-21 20:55:00,0.70552,0.70584,0.70546,0.70561,706100001.0
2007-02-21 21:00:00,0.70563,0.70572,0.7053,0.70564,668700002.0
2007-02-21 21:05:00,0.70572,0.70582,0.70557,0.70581,572499997.0
2007-02-21 21:10:00,0.70581,0.70586,0.70554,0.70554,499000001.0
2007-02-21 21:15:00,0.70556,0.70576,0.70531,0.70555,835799998.0
2007-02-21 21:20:00,0.7056,0.70561,0.70534,0.70557,711799995.0
2007-02-21 21:25:00,0.7056,0.70586,0.70545,0.70562,509199997.0
2007-02-21 21:30:00,0.70563,0.70573,0.70547,0.70561,493700005.0
2007-02-21 21:35:00,0.70562,0.70595,0.70541,0.70562,741999999.0
2007-02-21 21:40:00,0.70575,0.70589,0.70555,0.70568,497399996.0
2007-02-21 21:45:00,0.70582,0.70595,0.70576,0.70588,412600000.0
2007-02-21 21:50:00,0.70591,0.70605,0.70552,0.7058,396299999.0
2007-02-21 21:55:00,0.70557,0.70586,0.70557,0.70568,485900005.0
2007-02-21 22:00:00,0.70577,0.70593,0.70568,0.7058,397999997.0
2007-02-21 22:05:00,0.70579,0.70612,0.70561,0.70571,466800004.0
2007-02-21 22:10:00,0.7057,0.70585,0.70554,0.70584,386499998.0
2007-02-21 22:15:00,0.70586,0.70605,0.70562,0.70581,490000001.0
2007-02-21 22:20:00,0.70586,0.706,0.70575,0.70579,590100005.0
2007-02-21 22:25:00,0.70567,0.70595,0.70567,0.70577,499899999.0
2007-02-21 22:30:00,0.70578,0.70611,0.70559,0.70585,428000001.0
2007-02-21 22:35:00,0.70597,0.70597,0.70554,0.70595,418199999.0
2007-02-21 22:40:00,0.70586,0.70599,0.70559,0.70572,628099998.0
2007-02-21 22:45:00,0.70575,0.706,0.70555,0.7058,629699998.0
2007-02-21 22:50:00,0.70587,0.70591,0.7055,0.70567,650999995.0
2007-02-21 22:55:00,0.70565,0.70591,0.70555,0.70568,706699995.0
2007-02-21 23:00:00,0.70572,0.70619,0.70569,0.70605,452999999.0
2007-02-21 23:05:00,0.70605,0.70607,0.70564,0.7057,496599998.0
2007-02-21 23:10:00,0.70567,0.70585,0.70536,0.70577,321400001.0
2007-02-21 23:15:00,0.70576,0.70587,0.70554,0.7058,279900000.0
2007-02-21 23:20:00,0.70583,0.70587,0.70562,0.70584,332499998.0
2007-02-21 23:25:00,0.70573,0.7059,0.70562,0.7058,402699999.0
2007-02-21 23:30:00,0.70575,0.70598,0.70564,0.70564,398600001.0
2007-02-21 23:35:00,0.70574,0.70595,0.70565,0.70572,406899999.0
2007-02-21 23:40:00,0.70585,0.70607,0.70575,0.70575,353599996.0
2007-02-21 23:45:00,0.70576,0.70598,0.7056,0.7057,395199999.0
2007-02-21 23:50:00,0.70565,0.7061,0.70564,0.70588,381900003.0
2007-02-21 23:55:00,0.7059,0.70603,0.70561,0.70565,447999997.0
2007-02-22 00:00:00,0.70575,0.70578,0.70547,0.7057,430500000.0
2007-02-22 00:05:00,0.70555,0.7059,0.70555,0.70582,451599995.0
2007-02-22 00:10:00,0.70575,0.70608,0.70575,0.70603,357500002.0
2007-02-22 00:15:00,0.70593,0.70605,0.70567,0.70605,416899999.0
2007-02-22 00:20:00,0.70575,0.70623,0.70575,0.70618,330799999.0
2007-02-22 00:25:00,0.70607,0.70614,0.7058,0.70596,455199995.0
2007-02-22 00:30:00,0.70599,0.70602,0.7055,0.70588,444999999.0
2007-02-22 00:35:00,0.70581,0.70602,0.7057,0.70595,443399995.0
2007-02-22 00:40:00,0.7059,0.70607,0.7057,0.70596,373400000.0
2007-02-22 00:45:00,0.70583,0.70602,0.70573,0.70577,397599999.0
2007-02-22 00:50:00,0.7057,0.70594,0.7056,0.70594,496000001.0
2007-02-22 00:55:00,0.70595,0.70601,0.70569,0.70589,363499998.0
2007-02-22 01:00:00,0.70591,0.706,0.7058,0.706,216699999.0
2007-02-22 01:05:00,0.70591,0.70608,0.70564,0.70601,456500002.0
2007-02-22 01:10:00,0.70592,0.70608,0.70562,0.70573,397200001.0
2007-02-22 01:15:00,0.70583,0.70594,0.70563,0.70586,367799999.0
2007-02-22 01:20:00,0.7058,0.70585,0.70537,0.70584,435799997.0
2007-02-22 01:25:00,0.7058,0.7059,0.70565,0.7057,342599996.0
2007-02-22 01:30:00,0.70578,0.70582,0.70543,0.7056,395400000.0
2007-02-22 01:35:00,0.70562,0.70579,0.70542,0.70564,327200000.0
2007-02-22 01:40:00,0.70574,0.70587,0.70557,0.7057,366599997.0
2007-02-22 01:45:00,0.70549,0.70576,0.70546,0.7057,396899998.0
2007-02-22 01:50:00,0.70561,0.7057,0.70547,0.7057,368599998.0
2007-02-22 01:55:00,0.70568,0.70577,0.70555,0.70567,410300003.0
2007-02-22 02:00:00,0.7057,0.70577,0.70545,0.70552,411200000.0
2007-02-22 02:05:00,0.70554,0.70572,0.70548,0.70563,409900001.0
2007-02-22 02:10:00,0.70565,0.70567,0.70531,0.70543,406299997.0
2007-02-22 02:15:00,0.70534,0.70574,0.70534,0.70553,546600001.0
2007-02-22 02:20:00,0.70564,0.70564,0.7054,0.7055,511199997.0
2007-02-22 02:25:00,0.70556,0.70564,0.70516,0.70544,457899995.0
2007-02-22 02:30:00,0.70542,0.7057,0.70542,0.70563,386700000.0
2007-02-22 02:35:00,0.70554,0.70587,0.70546,0.70578,414799998.0
2007-02-22 02:40:00,0.70573,0.70593,0.70561,0.70575,478099999.0
2007-02-22 02:45:00,0.70571,0.70598,0.70563,0.70575,299599999.0
2007-02-22 02:50:00,0.70587,0.70587,0.70554,0.70578,510499999.0
2007-02-22 02:55:00,0.70575,0.70593,0.7056,0.7058,492300001.0
2007-02-22 03:00:00,0.70577,0.70595,0.70557,0.70588,527000000.0
2007-02-22 03:05:00,0.70585,0.70608,0.70565,0.70594,641499994.0
2007-02-22 03:10:00,0.70603,0.7062,0.70586,0.70594,398399998.0
2007-02-22 03:15:00,0.70597,0.70599,0.70552,0.70582,371899999.0
2007-02-22 03:20:00,0.70589,0.70597,0.7053,0.70545,517600005.0
2007-02-22 03:25:00,0.70585,0.70585,0.70553,0.70583,293699998.0
2007-02-22 03:30:00,0.70583,0.70583,0.70552,0.7056,310300000.0
2007-02-22 03:35:00,0.7057,0.7057,0.70544,0.70554,355200000.0
2007-02-22 03:40:00,0.70543,0.70575,0.70492,0.70529,514800003.0
2007-02-22 03:45:00,0.70528,0.70557,0.70522,0.70557,401100000.0
2007-02-22 03:50:00,0.70552,0.70552,0.70522,0.70545,446299999.0
2007-02-22 03:55:00,0.7053,0.7054,0.70513,0.70534,430300002.0
2007-02-22 04:00:00,0.7053,0.70548,0.70446,0.7049,502999998.0
2007-02-22 04:05:00,0.70492,0.70521,0.70486,0.70495,646200010.0
2007-02-22 04:10:00,0.705,0.70519,0.70495,0.70498,369900000.0
2007-02-22 04:15:00,0.7051,0.7052,0.70474,0.70487,466099998.0
2007-02-22 04:20:00,0.70481,0.7051,0.70475,0.70494,476500001.0
2007-02-22 04:25:00,0.70501,0.70506,0.70475,0.70499,504699995.0
2007-02-22 04:30:00,0.70489,0.7049,0.70452,0.70463,465400000.0
2007-02-22 04:35:00,0.70451,0.70471,0.70427,0.70471,379899999.0
2007-02-22 04:40:00,0.70476,0.70503,0.70467,0.70479,367999994.0
2007-02-22 04:45:00,0.70474,0.70493,0.70474,0.7048,565199998.0
2007-02-22 04:50:00,0.70487,0.70487,0.70452,0.70485,276900000.0
2007-02-22 04:55:00,0.70489,0.70501,0.7046,0.70494,429899997.0
2007-02-22 05:00:00,0.70487,0.70501,0.70461,0.70492,341400004.0
2007-02-22 05:05:00,0.70488,0.70494,0.70472,0.70479,365400000.0
2007-02-22 05:10:00,0.70477,0.70493,0.70453,0.70467,465300002.0
2007-02-22 05:15:00,0.70467,0.70499,0.70447,0.70488,436200003.0
2007-02-22 05:20:00,0.7049,0.70501,0.70466,0.70466,262400000.0
2007-02-22 05:25:00,0.70482,0.70498,0.70456,0.70493,499299993.0
2007-02-22 05:30:00,0.70485,0.70503,0.7044,0.70485,408999998.0
2007-02-22 05:35:00,0.70487,0.70518,0.70465,0.70515,436900004.0
2007-02-22 05:40:00,0.7051,0.70516,0.70491,0.705,387700000.0
2007-02-22 05:45:00,0.70497,0.70518,0.70475,0.70518,362500003.0
2007-02-22 05:50:00,0.7052,0.70542,0.70496,0.7053,379199997.0
2007-02-22 05:55:00,0.70528,0.70541,0.70503,0.70506,423799999.0
2007-02-22 06:00:00,0.70522,0.70535,0.70504,0.70527,378400001.0
2007-02-22 06:05:00,0.70519,0.7054,0.70504,0.70511,406200000.0
2007-02-22 06:10:00,0.70508,0.70537,0.70504,0.7053,302299997.0
2007-02-22 06:15:00,0.70523,0.70532,0.70503,0.7052,482099999.0
2007-02-22 06:20:00,0.70519,0.70525,0.70463,0.705,463799999.0
2007-02-22 06:25:00,0.70496,0.70515,0.7048,0.70515,390500003.0
2007-02-22 06:30:00,0.70517,0.70524,0.70497,0.70512,476000002.0
2007-02-22 06:35:00,0.7051,0.7053,0.70491,0.70525,305500000.0
2007-02-22 06:40:00,0.70505,0.70526,0.70489,0.705,428400001.0
2007-02-22 06:45:00,0.70497,0.70546,0.70497,0.70518,468899996.0
2007-02-22 06:50:00,0.70529,0.70538,0.70505,0.70523,543200006.0
2007-02-22 06:55:00,0.70518,0.70529,0.70502,0.70509,459700001.0
2007-02-22 07:00:00,0.70492,0.70519,0.70471,0.70505,473199998.0
2007-02-22 07:05:00,0.70497,0.70512,0.7047,0.70504,421899997.0
2007-02-22 07:10:00,0.70502,0.70507,0.70459,0.70507,433600001.0
2007-02-22 07:15:00,0.70505,0.7051,0.70469,0.70479,387000000.0
2007-02-22 07:20:00,0.70475,0.70493,0.70455,0.70455,363699996.0
2007-02-22 07:25:00,0.70472,0.70496,0.70452,0.70465,419600000.0
2007-02-22 07:30:00,0.70472,0.70511,0.70458,0.70511,419600002.0
2007-02-22 07:35:00,0.70499,0.70512,0.70481,0.70497,461699999.0
2007-02-22 07:40:00,0.70497,0.70526,0.70485,0.70503,312100001.0
2007-02-22 07:45:00,0.70502,0.70533,0.70498,0.70533,447999999.0
2007-02-22 07:50:00,0.70518,0.70534,0.7048,0.70512,520999996.0
2007-02-22 07:55:00,0.70513,0.70536,0.70501,0.70514,416200000.0
2007-02-22 08:00:00,0.70495,0.70525,0.70485,0.70514,440699999.0
2007-02-22 08:05:00,0.70515,0.70515,0.70482,0.70497,477299997.0
2007-02-22 08:10:00,0.70489,0.70527,0.70477,0.70527,370300002.0
2007-02-22 08:15:00,0.70483,0.70522,0.70475,0.70487,345500000.0
2007-02-22 08:20:00,0.70498,0.70528,0.70477,0.7051,415000000.0
2007-02-22 08:25:00,0.7051,0.70541,0.70493,0.70493,309800002.0
2007-02-22 08:30:00,0.70499,0.70506,0.70485,0.70494,352600001.0
2007-02-22 08:35:00,0.70495,0.70509,0.70479,0.70487,333199997.0
2007-02-22 08:40:00,0.70496,0.70547,0.70496,0.70516,339399997.0
2007-02-22 08:45:00,0.70526,0.70539,0.70515,0.70515,280899999.0
2007-02-22 08:50:00,0.70518,0.70542,0.70514,0.70537,436099999.0
2007-02-22 08:55:00,0.70543,0.70546,0.70515,0.70543,360799999.0
2007-02-22 09:00:00,0.70531,0.70622,0.70531,0.70617,448799999.0
2007-02-22 09:05:00,0.70605,0.70617,0.70569,0.70597,434999996.0
2007-02-22 09:10:00,0.70603,0.7062,0.70591,0.7062,457499999.0
2007-02-22 09:15:00,0.70613,0.70632,0.70583,0.70594,556500004.0
2007-02-22 09:20:00,0.7059,0.70603,0.70581,0.70581,298199999.0
2007-02-22 09:25:00,0.70585,0.70585,0.70551,0.70576,378900005.0
2007-02-22 09:30:00,0.70577,0.70594,0.70539,0.70548,461700004.0
2007-02-22 09:35:00,0.70558,0.70564,0.70513,0.7052,418599997.0
2007-02-22 09:40:00,0.70506,0.70515,0.70453,0.70453,473800003.0
2007-02-22 09:45:00,0.70445,0.70482,0.70431,0.70442,384299998.0
2007-02-22 09:50:00,0.70434,0.7044,0.70416,0.70426,301900000.0
2007-02-22 09:55:00,0.70415,0.70426,0.70391,0.70392,391200001.0
2007-02-22 10:00:00,0.70393,0.70396,0.70318,0.70347,360099999.0
2007-02-22 10:05:00,0.70353,0.70396,0.70346,0.7036,458199998.0
2007-02-22 10:10:00,0.70345,0.70351,0.70291,0.70296,323899998.0
2007-02-22 10:15:00,0.7031,0.70355,0.70307,0.70342,495600001.0
2007-02-22 10:20:00,0.70346,0.70376,0.70341,0.70371,489000003.0
2007-02-22 10:25:00,0.70365,0.70369,0.70306,0.70313,514499998.0
2007-02-22 10:30:00,0.70326,0.70361,0.70309,0.70309,459899998.0
2007-02-22 10:35:00,0.70341,0.70354,0.70316,0.70323,503000001.0
2007-02-22 10:40:00,0.70327,0.70352,0.7031,0.70347,430900004.0
2007-02-22 10:45:00,0.7035,0.70365,0.70333,0.7034,508699995.0
2007-02-22 10:50:00,0.70354,0.70356,0.70311,0.70333,447600001.0
2007-02-22 10:55:00,0.70327,0.70342,0.70319,0.70333,452399998.0
2007-02-22 11:00:00,0.70329,0.70343,0.703,0.70323,515300000.0
2007-02-22 11:05:00,0.70343,0.70358,0.70324,0.70337,426500003.0
2007-02-22 11:10:00,0.70326,0.70334,0.70308,0.70328,524900004.0
2007-02-22 11:15:00,0.70333,0.70342,0.70308,0.70338,525099998.0
2007-02-22 11:20:00,0.70337,0.7036,0.70316,0.70316,470199995.0
2007-02-22 11:25:00,0.70316,0.70407,0.70316,0.70389,457499993.0
2007-02-22 11:30:00,0.70395,0.70401,0.70366,0.70375,297699999.0
2007-02-22 11:35:00,0.70379,0.70433,0.70378,0.70422,511299999.0
2007-02-22 11:40:00,0.70426,0.70436,0.70376,0.70386,415599999.0
2007-02-22 11:45:00,0.70391,0.70393,0.70274,0.7033,454999999.0
2007-02-22 11:50:00,0.70327,0.7033,0.70308,0.70315,454300000.0
2007-02-22 11:55:00,0.70321,0.70335,0.70294,0.703,526299998.0
2007-02-22 12:00:00,0.70312,0.70326,0.70287,0.70317,492599999.0
2007-02-22 12:05:00,0.70316,0.70342,0.70308,0.70335,433000000.0
2007-02-22 12:10:00,0.70323,0.70338,0.70308,0.70328,400100002.0
2007-02-22 12:15:00,0.70331,0.70338,0.70301,0.70301,350500000.0
2007-02-22 12:20:00,0.70299,0.70299,0.70238,0.70238,464299997.0
2007-02-22 12:25:00,0.70225,0.70233,0.70177,0.7022,374999999.0
2007-02-22 12:30:00,0.70193,0.70222,0.70166,0.70211,456800000.0
2007-02-22 12:35:00,0.70212,0.70331,0.7021,0.70327,340000000.0
2007-02-22 12:40:00,0.70322,0.70329,0.7028,0.70322,379099997.0
2007-02-22 12:45:00,0.70323,0.70364,0.70316,0.70344,392999998.0
2007-02-22 12:50:00,0.70336,0.70367,0.70318,0.70345,408700001.0
2007-02-22 12:55:00,0.70333,0.70357,0.70318,0.70338,545200002.0
2007-02-22 13:00:00,0.70344,0.70429,0.70344,0.7041,367399995.0
2007-02-22 13:05:00,0.70411,0.70423,0.70374,0.70393,474899998.0
2007-02-22 13:10:00,0.70393,0.70399,0.7037,0.70375,479200003.0
2007-02-22 13:15:00,0.70375,0.70395,0.70357,0.70376,328599999.0
2007-02-22 13:20:00,0.70391,0.70403,0.70374,0.7038,569600003.0
2007-02-22 13:25:00,0.70401,0.70419,0.70383,0.70408,523099999.0
2007-02-22 13:30:00,0.70401,0.70424,0.70369,0.70417,404400004.0
2007-02-22 13:35:00,0.7042,0.70514,0.7041,0.70495,410599997.0
2007-02-22 13:40:00,0.70488,0.70498,0.70433,0.70435,629900003.0
2007-02-22 13:45:00,0.70435,0.70554,0.70435,0.70535,424199998.0
2007-02-22 13:50:00,0.70539,0.7055,0.70523,0.70528,553100003.0
2007-02-22 13:55:00,0.70536,0.70557,0.70514,0.7052,489299995.0
2007-02-22 14:00:00,0.70512,0.70534,0.70447,0.70467,339599999.0
2007-02-22 14:05:00,0.70473,0.70482,0.70451,0.70457,551700002.0
2007-02-22 14:10:00,0.70463,0.70502,0.7045,0.70493,370100000.0
2007-02-22 14:15:00,0.70497,0.70497,0.70464,0.70481,412699999.0
2007-02-22 14:20:00,0.70482,0.70502,0.70474,0.70487,434400001.0
2007-02-22 14:25:00,0.70488,0.70521,0.70485,0.70497,323300000.0
2007-02-22 14:30:00,0.70504,0.70505,0.70471,0.70493,381199999.0
2007-02-22 14:35:00,0.70507,0.70552,0.70507,0.70552,468499996.0
2007-02-22 14:40:00,0.7055,0.7055,0.70512,0.70548,340899996.0
2007-02-22 14:45:00,0.70532,0.70551,0.70518,0.70541,502200000.0
2007-02-22 14:50:00,0.70523,0.706,0.70523,0.706,373399998.0
2007-02-22 14:55:00,0.70596,0.70597,0.70534,0.70537,384600001.0
2007-02-22 15:00:00,0.70561,0.70566,0.7052,0.70565,465000002.0
2007-02-22 15:05:00,0.70558,0.70567,0.70514,0.7055,472299997.0
2007-02-22 15:10:00,0.7055,0.70579,0.70533,0.70579,399399999.0
2007-02-22 15:15:00,0.70579,0.70588,0.70545,0.70586,439799999.0
2007-02-22 15:20:00,0.70585,0.70592,0.70564,0.70585,453100000.0
2007-02-22 15:25:00,0.70587,0.70588,0.70552,0.7056,517599999.0
2007-02-22 15:30:00,0.70568,0.70583,0.70565,0.70565,334999997.0
2007-02-22 15:35:00,0.70556,0.70561,0.70506,0.7056,369200001.0
2007-02-22 15:40:00,0.70558,0.70581,0.70543,0.70568,324800001.0
2007-02-22 15:45:00,0.70564,0.70575,0.70529,0.7057,444800000.0
2007-02-22 15:50:00,0.70568,0.70568,0.70533,0.70567,397399999.0
2007-02-22 15:55:00,0.70575,0.70603,0.70558,0.70585,327400003.0
2007-02-22 16:00:00,0.70575,0.70618,0.70568,0.70595,341799997.0
2007-02-22 16:05:00,0.70581,0.70593,0.70537,0.70537,380800000.0
2007-02-22 16:10:00,0.70584,0.706,0.70566,0.7059,417799999.0
2007-02-22 16:15:00,0.70586,0.70626,0.7058,0.70615,545099999.0
2007-02-22 16:20:00,0.7061,0.70612,0.70578,0.70603,425600003.0
2007-02-22 16:25:00,0.70594,0.70627,0.70585,0.70602,398699997.0
2007-02-22 16:30:00,0.70597,0.70609,0.70582,0.70582,479300001.0
2007-02-22 16:35:00,0.7058,0.7058,0.70528,0.70534,415999998.0
2007-02-22 16:40:00,0.7054,0.70546,0.70517,0.70519,357100003.0
2007-02-22 16:45:00,0.70537,0.7054,0.70511,0.70533,527399998.0
2007-02-22 16:50:00,0.70538,0.70554,0.70508,0.70554,599999997.0
2007-02-22 16:55:00,0.70555,0.7059,0.70544,0.7059,441700005.0
2007-02-22 17:00:00,0.70593,0.706,0.70536,0.7056,534000001.0
2007-02-22 17:05:00,0.70574,0.70588,0.70556,0.70586,373300002.0
2007-02-22 17:10:00,0.7057,0.70591,0.70546,0.70588,378499998.0
2007-02-22 17:15:00,0.70579,0.70601,0.70554,0.70568,444799995.0
2007-02-22 17:20:00,0.70585,0.70588,0.70562,0.70578,386300001.0
2007-02-22 17:25:00,0.70571,0.70571,0.70538,0.70555,477300000.0
2007-02-22 17:30:00,0.70557,0.70591,0.70545,0.70567,395699999.0
2007-02-22 17:35:00,0.70555,0.70558,0.70539,0.70557,291800002.0
2007-02-22 17:40:00,0.70558,0.70558,0.70525,0.70532,431099998.0
2007-02-22 17:45:00,0.70531,0.70546,0.70501,0.70546,435300006.0
2007-02-22 17:50:00,0.70529,0.70546,0.7052,0.70531,458500001.0
2007-02-22 17:55:00,0.70525,0.70542,0.7052,0.70527,504200000.0
2007-02-22 18:00:00,0.70521,0.70557,0.70505,0.70534,747099997.0
2007-02-22 18:05:00,0.70535,0.70552,0.70513,0.70552,975199996.0
2007-02-22 18:10:00,0.7055,0.70583,0.70532,0.70573,301999997.0
2007-02-22 18:15:00,0.70562,0.70584,0.70551,0.70557,1249600003.0
2007-02-22 18:20:00,0.70555,0.7058,0.70549,0.70567,949199995.0
2007-02-22 18:25:00,0.70554,0.70589,0.70544,0.70582,1096699996.0
2007-02-22 18:30:00,0.70581,0.70615,0.70577,0.70594,727300002.0
2007-02-22 18:35:00,0.70595,0.70627,0.70578,0.7061,975599994.0
2007-02-22 18:40:00,0.70605,0.7061,0.70553,0.70564,1573399994.0
2007-02-22 18:45:00,0.70572,0.70579,0.70528,0.70565,1056899995.0
2007-02-22 18:50:00,0.70564,0.70583,0.70558,0.7057,416099999.0
2007-02-22 18:55:00,0.70575,0.70575,0.70499,0.70499,587699998.0
2007-02-22 19:00:00,0.70498,0.70549,0.70498,0.7052,721999998.0
2007-02-22 19:05:00,0.70519,0.7054,0.70514,0.70528,749699997.0
2007-02-22 19:10:00,0.70532,0.70539,0.7052,0.7052,397400002.0
2007-02-22 19:15:00,0.70518,0.70555,0.705,0.70533,499499995.0
2007-02-22 19:20:00,0.70533,0.70544,0.7051,0.70532,498699998.0
2007-02-22 19:25:00,0.70534,0.70561,0.70526,0.7054,481299999.0
2007-02-22 19:30:00,0.70543,0.70553,0.70507,0.7055,544899995.0
2007-02-22 19:35:00,0.70535,0.70547,0.70522,0.70538,728900000.0
2007-02-22 19:40:00,0.70548,0.70559,0.70516,0.7053,456299998.0
2007-02-22 19:45:00,0.70539,0.7056,0.70521,0.70521,513000001.0
2007-02-22 19:50:00,0.7055,0.70564,0.7054,0.70563,677699998.0
2007-02-22 19:55:00,0.70555,0.70607,0.70549,0.70607,954599991.0
2007-02-22 20:00:00,0.70615,0.70631,0.70575,0.70595,701399999.0
2007-02-22 20:05:00,0.70594,0.70625,0.70573,0.706,882299997.0
2007-02-22 20:10:00,0.70595,0.70633,0.70575,0.7061,526400005.0
2007-02-22 20:15:00,0.706,0.70632,0.70598,0.70623,894400003.0
2007-02-22 20:20:00,0.70622,0.7064,0.70588,0.70626,382499999.0
2007-02-22 20:25:00,0.70622,0.70656,0.70606,0.70617,622199996.0
2007-02-22 20:30:00,0.70605,0.70654,0.70575,0.70597,919099998.0
2007-02-22 20:35:00,0.70602,0.70635,0.70581,0.70607,712300002.0
2007-02-22 20:40:00,0.70571,0.7063,0.70561,0.70583,555500001.0
2007-02-22 20:45:00,0.7057,0.70575,0.70531,0.70549,507800004.0
2007-02-22 20:50:00,0.7055,0.70607,0.70541,0.70565,782699996.0
2007-02-22 20:55:00,0.70561,0.70589,0.70535,0.7057,634599996.0
2007-02-22 21:00:00,0.70559,0.7058,0.70543,0.70567,692699997.0
2007-02-22 21:05:00,0.70575,0.70582,0.7056,0.70575,630399997.0
2007-02-22 21:10:00,0.70563,0.70563,0.70528,0.70541,435700000.0
2007-02-22 21:15:00,0.70557,0.70565,0.70545,0.7056,910700001.0
2007-02-22 21:20:00,0.70561,0.70573,0.7054,0.7056,564699997.0
2007-02-22 21:25:00,0.70548,0.7058,0.70536,0.70553,579899997.0
2007-02-22 21:30:00,0.70561,0.70575,0.70536,0.7055,581000004.0
2007-02-22 21:35:00,0.70548,0.70583,0.70521,0.70543,664300002.0
2007-02-22 21:40:00,0.70559,0.70568,0.70525,0.70525,544900006.0
2007-02-22 21:45:00,0.70536,0.70568,0.70528,0.70542,406900002.0
2007-02-22 21:50:00,0.70545,0.70545,0.70505,0.7051,381700000.0
2007-02-22 21:55:00,0.70508,0.70515,0.70485,0.70488,544199996.0
2007-02-22 22:00:00,0.70484,0.70522,0.70484,0.7049,376300002.0
2007-02-22 22:05:00,0.7049,0.70517,0.70471,0.7049,521099997.0
2007-02-22 22:10:00,0.7049,0.70495,0.70444,0.70453,551500004.0
2007-02-22 22:15:00,0.70453,0.70494,0.70449,0.70473,447799996.0
2007-02-22 22:20:00,0.7048,0.70495,0.7047,0.70471,662400003.0
2007-02-22 22:25:00,0.70471,0.70484,0.70447,0.70475,403400000.0
2007-02-22 22:30:00,0.70473,0.70485,0.70439,0.70464,469499995.0
2007-02-22 22:35:00,0.7047,0.70489,0.70449,0.70469,433699996.0
2007-02-22 22:40:00,0.70462,0.70488,0.70454,0.70472,811899998.0
2007-02-22 22:45:00,0.7047,0.70495,0.70448,0.70461,691500001.0
2007-02-22 22:50:00,0.70475,0.70492,0.70445,0.70475,528599997.0
2007-02-22 22:55:00,0.70455,0.70479,0.70444,0.7045,523499997.0
2007-02-22 23:00:00,0.70454,0.70466,0.70439,0.70455,398300000.0
2007-02-22 23:05:00,0.70453,0.7046,0.70417,0.70436,386600000.0
2007-02-22 23:10:00,0.70433,0.70453,0.70406,0.70442,321799997.0
2007-02-22 23:15:00,0.70434,0.7045,0.70411,0.70444,347500001.0
2007-02-22 23:20:00,0.70457,0.70472,0.70451,0.70472,418299995.0
2007-02-22 23:25:00,0.70473,0.70495,0.70442,0.70495,470599996.0
2007-02-22 23:30:00,0.70456,0.70463,0.70432,0.70432,348700002.0
2007-02-22 23:35:00,0.70421,0.70436,0.70364,0.70364,357200001.0
2007-02-22 23:40:00,0.7038,0.70438,0.7038,0.70422,405900001.0
2007-02-22 23:45:00,0.70424,0.70442,0.70413,0.7043,341799999.0
2007-02-22 23:50:00,0.70426,0.70461,0.70399,0.70425,399299996.0
2007-02-22 23:55:00,0.70425,0.70436,0.70406,0.70406,440500001.0
2007-02-23 00:00:00,0.70438,0.70447,0.70411,0.70436,362799999.0
2007-02-23 00:05:00,0.70437,0.70452,0.70433,0.70447,390500002.0
2007-02-23 00:10:00,0.70432,0.70465,0.70427,0.70437,308599996.0
2007-02-23 00:15:00,0.70448,0.70456,0.70425,0.70433,372600004.0
2007-02-23 00:20:00,0.70419,0.70436,0.70416,0.70425,436800003.0
2007-02-23 00:25:00,0.70432,0.70441,0.70415,0.70433,498199998.0
2007-02-23 00:30:00,0.70445,0.70445,0.70412,0.70417,387799999.0
2007-02-23 00:35:00,0.70415,0.70441,0.7039,0.7044,421899997.0
2007-02-23 00:40:00,0.70436,0.70452,0.70409,0.70438,444700000.0
2007-02-23 00:45:00,0.70438,0.70475,0.70418,0.70475,379199996.0
2007-02-23 00:50:00,0.70477,0.70508,0.70432,0.70481,423000002.0
2007-02-23 00:55:00,0.70472,0.7049,0.7045,0.70473,385499999.0
2007-02-23 01:00:00,0.7047,0.70478,0.70416,0.70432,443599999.0
2007-02-23 01:05:00,0.70436,0.7046,0.70416,0.70451,514299999.0
2007-02-23 01:10:00,0.70447,0.70471,0.70422,0.70457,354600002.0
2007-02-23 01:15:00,0.70461,0.70461,0.70436,0.70455,341999995.0
2007-02-23 01:20:00,0.70448,0.70448,0.70386,0.70399,401999999.0
2007-02-23 01:25:00,0.70415,0.70435,0.70393,0.70419,537700003.0
2007-02-23 01:30:00,0.70421,0.70453,0.70396,0.70437,329000000.0
2007-02-23 01:35:00,0.70425,0.70453,0.7041,0.7042,343700005.0
2007-02-23 01:40:00,0.70432,0.7044,0.70407,0.7043,250499999.0
2007-02-23 01:45:00,0.70399,0.70429,0.70385,0.70425,533599997.0
2007-02-23 01:50:00,0.70416,0.70437,0.70395,0.7041,374499997.0
2007-02-23 01:55:00,0.70405,0.70421,0.70398,0.70402,393100000.0
2007-02-23 02:00:00,0.70412,0.70417,0.70384,0.70395,547599999.0
2007-02-23 02:05:00,0.70416,0.70432,0.70377,0.70377,345499998.0
2007-02-23 02:10:00,0.70406,0.70421,0.70379,0.70401,480299999.0
2007-02-23 02:15:00,0.70395,0.7041,0.7037,0.70377,311900000.0
2007-02-23 02:20:00,0.70382,0.70382,0.70343,0.70343,553499998.0
2007-02-23 02:25:00,0.70333,0.70359,0.70306,0.70325,440399996.0
2007-02-23 02:30:00,0.70333,0.70359,0.70319,0.70357,394500002.0
2007-02-23 02:35:00,0.70348,0.70357,0.70327,0.7035,367399998.0
2007-02-23 02:40:00,0.70349,0.70363,0.70312,0.70358,315899998.0
2007-02-23 02:45:00,0.7036,0.70362,0.70329,0.70348,346399999.0
2007-02-23 02:50:00,0.70357,0.70363,0.70321,0.70352,471500003.0
2007-02-23 02:55:00,0.70353,0.70361,0.70326,0.70353,415600000.0
2007-02-23 03:00:00,0.70352,0.70367,0.70333,0.70341,475899999.0
2007-02-23 03:05:00,0.70335,0.70352,0.70328,0.7033,372099999.0
2007-02-23 03:10:00,0.70328,0.70339,0.70257,0.70263,480799997.0
2007-02-23 03:15:00,0.70262,0.70299,0.70248,0.70273,423299999.0
2007-02-23 03:20:00,0.70271,0.70304,0.70271,0.70302,507499998.0
2007-02-23 03:25:00,0.70302,0.70312,0.70285,0.70312,268899999.0
2007-02-23 03:30:00,0.70311,0.70328,0.70292,0.70322,510199999.0
2007-02-23 03:35:00,0.70334,0.70347,0.70324,0.70337,344799998.0
2007-02-23 03:40:00,0.70335,0.70352,0.70324,0.70331,460599996.0
2007-02-23 03:45:00,0.70347,0.70352,0.70317,0.70343,325699998.0
2007-02-23 03:50:00,0.70337,0.7034,0.70303,0.7034,404399998.0
2007-02-23 03:55:00,0.70329,0.70338,0.70283,0.70314,499400000.0
2007-02-23 04:00:00,0.70327,0.70335,0.70294,0.7033,345399999.0
2007-02-23 04:05:00,0.70337,0.70339,0.70278,0.70329,344999998.0
2007-02-23 04:10:00,0.70324,0.70325,0.70287,0.70315,407800001.0
2007-02-23 04:15:00,0.70322,0.70341,0.70286,0.70302,432800000.0
2007-02-23 04:20:00,0.70297,0.70307,0.70256,0.70295,389900001.0
2007-02-23 04:25:00,0.70307,0.70316,0.70279,0.70303,368399997.0
2007-02-23 04:30:00,0.70302,0.70311,0.70271,0.70299,448400000.0
2007-02-23 04:35:00,0.70296,0.70337,0.70293,0.70321,370399999.0
2007-02-23 04:40:00,0.70323,0.70344,0.70298,0.70326,442300000.0
2007-02-23 04:45:00,0.70332,0.70343,0.70311,0.70311,585300001.0
2007-02-23 04:50:00,0.70318,0.7033,0.70299,0.70321,393799996.0
2007-02-23 04:55:00,0.7032,0.70339,0.70302,0.70325,501000001.0
2007-02-23 05:00:00,0.70327,0.70345,0.70309,0.70328,416799998.0
2007-02-23 05:05:00,0.703,0.70342,0.703,0.70327,456199998.0
2007-02-23 05:10:00,0.7032,0.70322,0.703,0.70315,416100005.0
2007-02-23 05:15:00,0.70302,0.70326,0.70271,0.70324,379199998.0
2007-02-23 05:20:00,0.70323,0.7035,0.70319,0.70349,349499997.0
2007-02-23 05:25:00,0.7034,0.70357,0.70313,0.70357,366799995.0
2007-02-23 05:30:00,0.70355,0.70364,0.70343,0.70356,437900001.0
2007-02-23 05:35:00,0.70358,0.70369,0.70301,0.70369,460199999.0
2007-02-23 05:40:00,0.70383,0.70394,0.70346,0.70347,333099999.0
2007-02-23 05:45:00,0.70377,0.70441,0.70358,0.70412,436699999.0
2007-02-23 05:50:00,0.70398,0.70419,0.70369,0.704,338900000.0
2007-02-23 05:55:00,0.704,0.7041,0.70371,0.70383,393700002.0
2007-02-23 06:00:00,0.70392,0.70392,0.7036,0.70366,438099997.0
2007-02-23 06:05:00,0.70377,0.70382,0.70329,0.70366,523199996.0
2007-02-23 06:10:00,0.70361,0.7037,0.70339,0.70347,311800000.0
2007-02-23 06:15:00,0.70349,0.70399,0.70333,0.70381,452299999.0
2007-02-23 06:20:00,0.7037,0.7038,0.70343,0.7036,300700000.0
2007-02-23 06:25:00,0.70362,0.70383,0.70354,0.70363,467199998.0
2007-02-23 06:30:00,0.70359,0.70375,0.70331,0.70367,462899997.0
2007-02-23 06:35:00,0.70364,0.7038,0.7033,0.7038,405400004.0
2007-02-23 06:40:00,0.70371,0.70394,0.70322,0.70365,525699997.0
2007-02-23 06:45:00,0.7036,0.70365,0.70336,0.70336,441700000.0
2007-02-23 06:50:00,0.70357,0.70363,0.70336,0.7035,394500002.0
2007-02-23 06:55:00,0.70348,0.70372,0.70339,0.70365,428600000.0
2007-02-23 07:00:00,0.70355,0.70365,0.70321,0.70347,414200004.0
2007-02-23 07:05:00,0.7036,0.70365,0.70316,0.70339,418599996.0
2007-02-23 07:10:00,0.70338,0.7036,0.7031,0.70357,330699999.0
2007-02-23 07:15:00,0.70355,0.7036,0.7033,0.70332,394300001.0
2007-02-23 07:20:00,0.70334,0.70356,0.70313,0.70313,371500002.0
2007-02-23 07:25:00,0.70332,0.7035,0.70319,0.70345,402700000.0
2007-02-23 07:30:00,0.70335,0.70354,0.70304,0.70339,428999998.0
2007-02-23 07:35:00,0.70343,0.70373,0.7034,0.70358,338099998.0
2007-02-23 07:40:00,0.70363,0.70391,0.70355,0.70383,426300000.0
2007-02-23 07:45:00,0.70389,0.70401,0.70365,0.70384,429499999.0
2007-02-23 07:50:00,0.70376,0.70377,0.70314,0.70337,489799990.0
2007-02-23 07:55:00,0.70338,0.70358,0.70334,0.70345,386699999.0
2007-02-23 08:00:00,0.7034,0.70364,0.70311,0.70345,393700004.0
2007-02-23 08:05:00,0.70362,0.70382,0.7034,0.7036,498799999.0
2007-02-23 08:10:00,0.70375,0.7038,0.7034,0.70345,223499998.0
2007-02-23 08:15:00,0.70363,0.70385,0.70355,0.70357,427500003.0
2007-02-23 08:20:00,0.70368,0.70381,0.70329,0.70367,539600000.0
2007-02-23 08:25:00,0.70355,0.70357,0.70334,0.70353,330399998.0
2007-02-23 08:30:00,0.70351,0.70365,0.7031,0.70325,445799995.0
2007-02-23 08:35:00,0.70308,0.70327,0.70288,0.70319,299399998.0
2007-02-23 08:40:00,0.7032,0.70333,0.70303,0.70322,349499995.0
2007-02-23 08:45:00,0.70333,0.70339,0.70307,0.70323,370599999.0
2007-02-23 08:50:00,0.70328,0.70347,0.70302,0.7033,440099998.0
2007-02-23 08:55:00,0.70337,0.70353,0.70311,0.70342,350899999.0
2007-02-23 09:00:00,0.7034,0.70378,0.70338,0.70371,370699994.0
2007-02-23 09:05:00,0.70363,0.7037,0.70348,0.70368,492500001.0
2007-02-23 09:10:00,0.70367,0.70432,0.70348,0.70398,395199996.0
2007-02-23 09:15:00,0.70402,0.70413,0.7038,0.704,433900003.0
2007-02-23 09:20:00,0.70404,0.70428,0.70353,0.70405,463599994.0
2007-02-23 09:25:00,0.70413,0.70423,0.70397,0.70417,229699998.0
2007-02-23 09:30:00,0.70417,0.70433,0.70405,0.70433,407599997.0
2007-02-23 09:35:00,0.70435,0.70438,0.70414,0.7042,523899998.0
2007-02-23 09:40:00,0.70412,0.70474,0.70405,0.70468,451700000.0
2007-02-23 09:45:00,0.7046,0.70518,0.70449,0.70512,510500000.0
2007-02-23 09:50:00,0.70512,0.70514,0.70483,0.70495,275699999.0
2007-02-23 09:55:00,0.70482,0.705,0.70459,0.70461,490699993.0
2007-02-23 10:00:00,0.70455,0.70462,0.70408,0.70408,507200000.0
2007-02-23 10:05:00,0.70415,0.70443,0.70387,0.70433,449699997.0
2007-02-23 10:10:00,0.70404,0.70432,0.70354,0.70365,542200003.0
2007-02-23 10:15:00,0.70354,0.70385,0.70351,0.70385,474699997.0
2007-02-23 10:20:00,0.70395,0.70418,0.70377,0.704,461099997.0
2007-02-23 10:25:00,0.704,0.70435,0.70395,0.70412,350799998.0
2007-02-23 10:30:00,0.7041,0.70465,0.70403,0.70465,315800003.0
2007-02-23 10:35:00,0.70421,0.70421,0.70393,0.704,413100004.0
2007-02-23 10:40:00,0.70407,0.70416,0.70359,0.70399,425000001.0
2007-02-23 10:45:00,0.70395,0.70416,0.70346,0.70356,463800000.0
2007-02-23 10:50:00,0.7037,0.70383,0.70329,0.70378,347199997.0
2007-02-23 10:55:00,0.7038,0.70411,0.7038,0.70397,409500003.0
2007-02-23 11:00:00,0.70395,0.70408,0.70367,0.70372,521200003.0
2007-02-23 11:05:00,0.70378,0.70395,0.70358,0.70395,326399998.0
2007-02-23 11:10:00,0.7039,0.70395,0.7035,0.7035,444100000.0
2007-02-23 11:15:00,0.70351,0.70366,0.70328,0.70355,543400000.0
2007-02-23 11:20:00,0.70351,0.7038,0.70345,0.7037,501500000.0
2007-02-23 11:25:00,0.70368,0.704,0.70362,0.70372,420000001.0
2007-02-23 11:30:00,0.70383,0.70422,0.7037,0.70422,454700002.0
2007-02-23 11:35:00,0.70429,0.70452,0.70424,0.70444,468999997.0
2007-02-23 11:40:00,0.70439,0.70529,0.70439,0.70517,422400000.0
2007-02-23 11:45:00,0.70525,0.70537,0.70417,0.70442,400000000.0
2007-02-23 11:50:00,0.70441,0.70495,0.70419,0.70495,354899999.0
2007-02-23 11:55:00,0.70501,0.70513,0.7049,0.70497,343800002.0
2007-02-23 12:00:00,0.70502,0.70519,0.70468,0.70487,468299999.0
2007-02-23 12:05:00,0.70492,0.70502,0.70462,0.7048,430499998.0
2007-02-23 12:10:00,0.70473,0.70491,0.70457,0.70486,488700001.0
2007-02-23 12:15:00,0.7048,0.70497,0.70479,0.70497,329500000.0
2007-02-23 12:20:00,0.70507,0.70523,0.70482,0.70519,415500000.0
2007-02-23 12:25:00,0.70519,0.70562,0.70513,0.70545,397100000.0
2007-02-23 12:30:00,0.70546,0.70561,0.70525,0.70547,491699999.0
2007-02-23 12:35:00,0.70541,0.70572,0.70529,0.70543,435900005.0
2007-02-23 12:40:00,0.70564,0.70591,0.7056,0.7058,390800004.0
2007-02-23 12:45:00,0.70582,0.70605,0.70574,0.706,238499997.0
2007-02-23 12:50:00,0.70592,0.70604,0.70547,0.70563,394399996.0
2007-02-23 12:55:00,0.70559,0.70586,0.70529,0.70541,518999999.0
2007-02-23 13:00:00,0.70528,0.70544,0.7051,0.70513,530399998.0
2007-02-23 13:05:00,0.70514,0.70538,0.70448,0.70502,596000002.0
2007-02-23 13:10:00,0.70483,0.70491,0.70463,0.70475,467499999.0
2007-02-23 13:15:00,0.70478,0.70484,0.70447,0.70482,389599998.0
2007-02-23 13:20:00,0.70491,0.70491,0.70423,0.70423,374799997.0
2007-02-23 13:25:00,0.70438,0.70474,0.7042,0.70438,489099996.0
2007-02-23 13:30:00,0.70455,0.70474,0.70405,0.7046,428100001.0
2007-02-23 13:35:00,0.70457,0.70463,0.70431,0.70456,461199998.0
2007-02-23 13:40:00,0.70453,0.70464,0.70428,0.70434,488699998.0
2007-02-23 13:45:00,0.7043,0.70476,0.70427,0.70467,425099998.0
2007-02-23 13:50:00,0.70478,0.7051,0.70471,0.70492,379799999.0
2007-02-23 13:55:00,0.70505,0.70523,0.70476,0.70476,373999997.0
2007-02-23 14:00:00,0.70481,0.7051,0.70467,0.7051,312200001.0
2007-02-23 14:05:00,0.70505,0.70518,0.70466,0.70479,543900000.0
2007-02-23 14:10:00,0.70495,0.70509,0.70483,0.70499,332800001.0
2007-02-23 14:15:00,0.70499,0.7052,0.70479,0.70492,490200006.0
2007-02-23 14:20:00,0.70492,0.70515,0.70467,0.70492,418299998.0
2007-02-23 14:25:00,0.70488,0.70512,0.7048,0.7049,453199996.0
2007-02-23 14:30:00,0.70493,0.70497,0.70468,0.70492,451100000.0
2007-02-23 14:35:00,0.7049,0.70539,0.7049,0.70525,321199997.0
2007-02-23 14:40:00,0.70524,0.70554,0.70506,0.70534,517899999.0
2007-02-23 14:45:00,0.70523,0.70555,0.70491,0.70545,449200002.0
2007-02-23 14:50:00,0.70537,0.70543,0.70499,0.70535,501400001.0
2007-02-23 14:55:00,0.7053,0.70535,0.70497,0.70523,327000002.0
2007-02-23 15:00:00,0.70529,0.70569,0.70521,0.70533,370300001.0
2007-02-23 15:05:00,0.70534,0.70576,0.70534,0.70564,507700001.0
2007-02-23 15:10:00,0.70566,0.70568,0.70545,0.70563,417499999.0
2007-02-23 15:15:00,0.70562,0.7059,0.70541,0.70551,476600001.0
2007-02-23 15:20:00,0.7055,0.70595,0.70544,0.7059,404300001.0
2007-02-23 15:25:00,0.70595,0.70595,0.70541,0.70541,459199997.0
2007-02-23 15:30:00,0.70585,0.70595,0.70516,0.70538,473499999.0
2007-02-23 15:35:00,0.70555,0.70602,0.70553,0.70602,475899998.0
2007-02-23 15:40:00,0.70604,0.7062,0.70583,0.70588,300899998.0
2007-02-23 15:45:00,0.70585,0.70599,0.70579,0.70585,382300003.0
2007-02-23 15:50:00,0.70589,0.70627,0.70589,0.70595,471000003.0
2007-02-23 15:55:00,0.70598,0.70629,0.70594,0.70617,496899997.0
2007-02-23 16:00:00,0.7062,0.70632,0.70597,0.70597,328999999.0
2007-02-23 16:05:00,0.70583,0.7063,0.70581,0.70613,508900002.0
2007-02-23 16:10:00,0.70595,0.7061,0.70542,0.7055,231899998.0
2007-02-23 16:15:00,0.70546,0.70559,0.70508,0.70545,480099998.0
2007-02-23 16:20:00,0.70557,0.7061,0.70557,0.7061,346100000.0
2007-02-23 16:25:00,0.70607,0.70611,0.7057,0.70587,568300001.0
2007-02-23 16:30:00,0.70584,0.70609,0.70566,0.70566,518100001.0
2007-02-23 16:35:00,0.70567,0.70632,0.70567,0.70616,392900001.0
2007-02-23 16:40:00,0.70603,0.70625,0.70575,0.70613,436000004.0
2007-02-23 16:45:00,0.7063,0.70646,0.70627,0.70643,420999995.0
2007-02-23 16:50:00,0.70648,0.70699,0.70641,0.70699,493299998.0
2007-02-23 16:55:00,0.70695,0.70709,0.70672,0.70683,514699999.0
2007-02-23 17:00:00,0.70667,0.70672,0.70633,0.70672,335400001.0
2007-02-23 17:05:00,0.70664,0.70671,0.70613,0.70635,356099999.0
2007-02-23 17:10:00,0.7062,0.7066,0.706,0.70655,475700000.0
2007-02-23 17:15:00,0.7065,0.7065,0.70625,0.70639,380799997.0
2007-02-23 17:20:00,0.70653,0.7067,0.70637,0.70664,417199995.0
2007-02-23 17:25:00,0.70658,0.70658,0.70617,0.70632,435499997.0
2007-02-23 17:30:00,0.70634,0.70651,0.70624,0.70624,437399997.0
2007-02-23 17:35:00,0.70621,0.70621,0.70588,0.70588,349699999.0
2007-02-23 17:40:00,0.70568,0.70624,0.70566,0.7061,387199998.0
2007-02-23 17:45:00,0.70612,0.70615,0.70578,0.70609,263899999.0
2007-02-23 17:50:00,0.706,0.7062,0.70593,0.70608,402700000.0
2007-02-23 17:55:00,0.70598,0.70612,0.70558,0.70558,451999998.0
2007-02-23 18:00:00,0.70546,0.70583,0.70512,0.70573,741000005.0
2007-02-23 18:05:00,0.70568,0.70574,0.70529,0.70559,992899997.0
2007-02-23 18:10:00,0.70562,0.70587,0.70545,0.70577,565399997.0
2007-02-23 18:15:00,0.70577,0.70632,0.70554,0.70619,1257999996.0
2007-02-23 18:20:00,0.7063,0.70674,0.7063,0.70658,1003999997.0
2007-02-23 18:25:00,0.70654,0.70664,0.70643,0.70648,1047000000.0
2007-02-23 18:30:00,0.70646,0.70671,0.70646,0.7066,549499999.0
2007-02-23 18:35:00,0.70665,0.70666,0.70645,0.70655,846099994.0
2007-02-23 18:40:00,0.70654,0.70657,0.70625,0.70639,1473000003.0
2007-02-23 18:45:00,0.70644,0.70645,0.70623,0.7064,1076000000.0
2007-02-23 18:50:00,0.70642,0.70643,0.70628,0.7063,441399994.0
2007-02-23 18:55:00,0.70635,0.70636,0.70605,0.70614,607299998.0
2007-02-23 19:00:00,0.70611,0.70628,0.70587,0.70592,575699997.0
2007-02-23 19:05:00,0.70589,0.70626,0.70585,0.70611,778799995.0
2007-02-23 19:10:00,0.70607,0.70641,0.70586,0.70613,477300003.0
2007-02-23 19:15:00,0.70622,0.70647,0.70605,0.7063,412599995.0
2007-02-23 19:20:00,0.70634,0.70641,0.70614,0.70637,441900001.0
2007-02-23 19:25:00,0.70646,0.7068,0.70613,0.7065,517199999.0
2007-02-23 19:30:00,0.70655,0.70662,0.70637,0.70662,463299997.0
2007-02-23 19:35:00,0.70661,0.70671,0.70627,0.70665,701299997.0
2007-02-23 19:40:00,0.70677,0.70693,0.70652,0.70692,572400004.0
2007-02-23 19:45:00,0.70698,0.70708,0.70645,0.70669,467500006.0
2007-02-23 19:50:00,0.70682,0.70695,0.70655,0.70683,754400002.0
2007-02-23 19:55:00,0.70675,0.70685,0.70636,0.70663,905600001.0
2007-02-23 20:00:00,0.70664,0.70674,0.70637,0.70671,757799996.0
2007-02-23 20:05:00,0.70677,0.70679,0.70648,0.70676,678099999.0
2007-02-23 20:10:00,0.70674,0.70688,0.70636,0.70668,585999997.0
2007-02-23 20:15:00,0.7066,0.70675,0.70637,0.70675,888599997.0
2007-02-23 20:20:00,0.70679,0.7068,0.70621,0.70646,430100000.0
2007-02-23 20:25:00,0.70645,0.70668,0.7062,0.70668,567799998.0
2007-02-23 20:30:00,0.70668,0.70674,0.70637,0.70673,916800001.0
2007-02-23 20:35:00,0.70675,0.70685,0.70657,0.70665,722800003.0
2007-02-23 20:40:00,0.70647,0.70677,0.70624,0.70659,594799996.0
2007-02-23 20:45:00,0.70652,0.7068,0.70647,0.70649,436500007.0
2007-02-23 20:50:00,0.70676,0.70685,0.70631,0.70658,863299994.0
2007-02-23 20:55:00,0.70643,0.7066,0.70624,0.7063,905800002.0
2007-02-23 21:00:00,0.70627,0.7064,0.70616,0.70616,658300002.0
2007-02-23 21:05:00,0.70609,0.70635,0.70607,0.70627,656900003.0
2007-02-23 21:10:00,0.7062,0.70625,0.70589,0.70591,389800000.0
2007-02-23 21:15:00,0.70593,0.70612,0.70563,0.70608,802700006.0
2007-02-23 21:20:00,0.70612,0.70646,0.70583,0.70602,847400000.0
2007-02-23 21:25:00,0.7061,0.70629,0.70574,0.70585,546199994.0
2007-02-23 21:30:00,0.70592,0.70612,0.70576,0.70576,443599999.0
2007-02-23 21:35:00,0.70593,0.70613,0.70582,0.70602,693800001.0
2007-02-23 21:40:00,0.70588,0.70592,0.70548,0.70548,538299998.0
2007-02-23 21:45:00,0.70561,0.70575,0.7055,0.70559,398499997.0
2007-02-23 21:50:00,0.70563,0.70574,0.70535,0.7054,483400002.0
2007-02-23 21:55:00,0.70538,0.70587,0.70533,0.7056,520799996.0
2007-02-23 22:00:00,0.70558,0.70613,0.7055,0.70585,433099999.0
2007-02-23 22:05:00,0.70582,0.70607,0.70574,0.70592,528899998.0
2007-02-23 22:10:00,0.70583,0.70598,0.70556,0.70562,429099997.0
2007-02-23 22:15:00,0.7056,0.70606,0.70544,0.70555,513799998.0
2007-02-23 22:20:00,0.70564,0.70582,0.70557,0.70572,418900000.0
2007-02-23 22:25:00,0.70569,0.7062,0.70557,0.7058,359500000.0
2007-02-23 22:30:00,0.70587,0.70595,0.70555,0.70582,526299998.0
2007-02-23 22:35:00,0.7059,0.70608,0.70557,0.7058,514599994.0
2007-02-23 22:40:00,0.70566,0.70594,0.70551,0.70572,641100000.0
2007-02-23 22:45:00,0.70578,0.70584,0.7053,0.70551,589700003.0
2007-02-23 22:50:00,0.70558,0.70583,0.70518,0.70573,587200000.0
2007-02-23 22:55:00,0.70566,0.70587,0.70526,0.7054,599000001.0
2007-02-23 23:00:00,0.70546,0.70591,0.70541,0.70575,383800000.0
2007-02-23 23:05:00,0.70581,0.706,0.70566,0.70587,366800002.0
2007-02-23 23:10:00,0.70589,0.70596,0.70563,0.70578,431800002.0
2007-02-23 23:15:00,0.70584,0.70598,0.70572,0.70586,349299999.0
2007-02-23 23:20:00,0.70576,0.70615,0.70551,0.70571,314200001.0
2007-02-23 23:25:00,0.70565,0.706,0.70542,0.706,486800002.0
2007-02-23 23:30:00,0.70586,0.70605,0.70583,0.70596,431400003.0
2007-02-23 23:35:00,0.706,0.70615,0.70584,0.70586,448400002.0
2007-02-23 23:40:00,0.70595,0.70644,0.70579,0.70644,330300002.0
2007-02-23 23:45:00,0.70647,0.70647,0.70606,0.70617,334699997.0
2007-02-23 23:50:00,0.70609,0.70632,0.70603,0.70618,342399998.0
2007-02-23 23:55:00,0.70617,0.70632,0.706,0.70605,422599999.0
2007-02-26 00:00:00,0.7081,0.7082,0.7081,0.7082,63700000.0
2007-02-26 00:05:00,0.7081,0.7081,0.7081,0.7081,63700000.0
2007-02-26 00:10:00,0.7083,0.7083,0.7082,0.7082,127400000.0
2007-02-26 00:15:00,0.7081,0.7083,0.7078,0.708,318500000.0
2007-02-26 00:20:00,0.7079,0.708,0.7079,0.7079,127400000.0
2007-02-26 00:30:00,0.708,0.708,0.708,0.708,63700000.0
2007-02-26 00:35:00,0.7079,0.708,0.7079,0.7079,191100000.0
2007-02-26 00:40:00,0.708,0.708,0.708,0.708,63700000.0
2007-02-26 00:45:00,0.7081,0.7082,0.708,0.708,191100000.0
2007-02-26 00:50:00,0.7079,0.7082,0.7079,0.7081,254800000.0
2007-02-26 00:55:00,0.708,0.7085,0.708,0.7085,254800000.0
2007-02-26 01:00:00,0.7084,0.7088,0.7084,0.7087,254800000.0
2007-02-26 01:05:00,0.7088,0.7088,0.7088,0.7088,63700000.0
2007-02-26 01:10:00,0.7089,0.7094,0.7089,0.7091,127400000.0
2007-02-26 01:15:00,0.7093,0.7093,0.7089,0.7089,63700000.0
2007-02-26 01:30:00,0.7087,0.7088,0.7086,0.7086,254800000.0
2007-02-26 01:35:00,0.7084,0.7088,0.7084,0.7088,127400000.0
2007-02-26 01:40:00,0.7089,0.7089,0.7089,0.7089,63700000.0
2007-02-26 01:45:00,0.7088,0.7088,0.7084,0.7084,191100000.0
2007-02-26 01:50:00,0.7083,0.7084,0.7083,0.7084,254800000.0
2007-02-26 01:55:00,0.7083,0.7089,0.7083,0.7086,191100000.0
2007-02-26 02:00:00,0.70822,0.7086,0.70822,0.70851,405499998.0
2007-02-26 02:05:00,0.70853,0.70865,0.70824,0.70857,515700002.0
2007-02-26 02:10:00,0.70862,0.70927,0.70849,0.70905,391999998.0
2007-02-26 02:15:00,0.70898,0.70905,0.70856,0.70857,508000005.0
2007-02-26 02:20:00,0.70871,0.70886,0.70859,0.70877,556100000.0
2007-02-26 02:25:00,0.70882,0.70882,0.70847,0.70855,388799996.0
2007-02-26 02:30:00,0.70863,0.70863,0.70823,0.70833,405699996.0
2007-02-26 02:35:00,0.70824,0.70883,0.70824,0.70873,360500003.0
2007-02-26 02:40:00,0.7087,0.7088,0.70848,0.70863,388599999.0
2007-02-26 02:45:00,0.7086,0.70865,0.70824,0.70831,443099997.0
2007-02-26 02:50:00,0.70831,0.70831,0.70805,0.70818,342499999.0
2007-02-26 02:55:00,0.70817,0.70852,0.70795,0.70835,416400001.0
2007-02-26 03:00:00,0.70835,0.70853,0.70825,0.70848,474300000.0
2007-02-26 03:05:00,0.70845,0.7086,0.70828,0.70854,486099998.0
2007-02-26 03:10:00,0.7086,0.7087,0.70827,0.70836,334100000.0
2007-02-26 03:15:00,0.70836,0.70863,0.70835,0.70848,392800004.0
2007-02-26 03:20:00,0.7085,0.70855,0.70822,0.70854,410200002.0
2007-02-26 03:25:00,0.70855,0.7086,0.70829,0.70847,267500002.0
2007-02-26 03:30:00,0.70845,0.70853,0.70812,0.70833,360800000.0
2007-02-26 03:35:00,0.70837,0.70837,0.70802,0.70804,516200001.0
2007-02-26 03:40:00,0.70819,0.7084,0.70812,0.70815,471900001.0
2007-02-26 03:45:00,0.7084,0.7084,0.70809,0.70833,455099997.0
2007-02-26 03:50:00,0.70825,0.70855,0.70818,0.70855,396400000.0
2007-02-26 03:55:00,0.70838,0.70874,0.70832,0.70873,476299998.0
2007-02-26 04:00:00,0.70863,0.70882,0.70855,0.70878,367999998.0
2007-02-26 04:05:00,0.7088,0.70902,0.7087,0.70882,432600004.0
2007-02-26 04:10:00,0.70875,0.70897,0.70865,0.7088,369100000.0
2007-02-26 04:15:00,0.70889,0.70902,0.70865,0.70892,560300002.0
2007-02-26 04:20:00,0.70893,0.7091,0.7089,0.70895,512899994.0
2007-02-26 04:25:00,0.70896,0.709,0.70865,0.70885,387600000.0
2007-02-26 04:30:00,0.70883,0.70891,0.70864,0.70886,363500001.0
2007-02-26 04:35:00,0.70882,0.709,0.70876,0.70895,378500000.0
2007-02-26 04:40:00,0.70895,0.70902,0.70872,0.70875,368400000.0
2007-02-26 04:45:00,0.70887,0.70897,0.70877,0.70884,512699997.0
2007-02-26 04:50:00,0.709,0.70908,0.70884,0.70898,318000000.0
2007-02-26 04:55:00,0.70894,0.70896,0.70865,0.70885,392699999.0
2007-02-26 05:00:00,0.70882,0.70882,0.70845,0.70862,426099998.0
2007-02-26 05:05:00,0.70858,0.70883,0.70851,0.70883,361300000.0
2007-02-26 05:10:00,0.70876,0.70898,0.70867,0.70885,344399999.0
2007-02-26 05:15:00,0.7088,0.70893,0.70862,0.70892,366400001.0
2007-02-26 05:20:00,0.70885,0.709,0.70858,0.70871,322599998.0
2007-02-26 05:25:00,0.7086,0.70879,0.70833,0.70879,491900002.0
2007-02-26 05:30:00,0.70865,0.70873,0.7084,0.7087,348399999.0
2007-02-26 05:35:00,0.70875,0.70875,0.70839,0.7087,458800000.0
2007-02-26 05:40:00,0.70875,0.7088,0.70857,0.7086,387600000.0
2007-02-26 05:45:00,0.70858,0.70885,0.70845,0.70881,307999999.0
2007-02-26 05:50:00,0.7088,0.70888,0.70851,0.70862,305799996.0
2007-02-26 05:55:00,0.7086,0.70875,0.70845,0.70865,381600001.0
2007-02-26 06:00:00,0.70859,0.70871,0.7083,0.70838,378000005.0
2007-02-26 06:05:00,0.70843,0.70857,0.70828,0.70838,404500001.0
2007-02-26 06:10:00,0.70811,0.70834,0.70802,0.7082,277300001.0
2007-02-26 06:15:00,0.70816,0.70827,0.70794,0.70817,396399998.0
2007-02-26 06:20:00,0.7082,0.70841,0.70795,0.70831,353599996.0
2007-02-26 06:25:00,0.70827,0.70839,0.70809,0.7082,483600002.0
2007-02-26 06:30:00,0.70816,0.70831,0.70791,0.70817,395700002.0
2007-02-26 06:35:00,0.70815,0.70817,0.70792,0.70807,285800000.0
2007-02-26 06:40:00,0.70801,0.70829,0.70783,0.70824,484899993.0
2007-02-26 06:45:00,0.7082,0.70825,0.70795,0.7081,357600003.0
2007-02-26 06:50:00,0.70818,0.7083,0.70801,0.7081,447100006.0
2007-02-26 06:55:00,0.7081,0.70823,0.70791,0.70791,441699999.0
2007-02-26 07:00:00,0.70829,0.70829,0.70793,0.7082,499300000.0
2007-02-26 07:05:00,0.70801,0.7084,0.70795,0.7084,384299997.0
2007-02-26 07:10:00,0.70835,0.7085,0.70809,0.7085,304500000.0
2007-02-26 07:15:00,0.70831,0.7086,0.70817,0.70838,370700002.0
2007-02-26 07:20:00,0.70843,0.70861,0.70808,0.70813,313099998.0
2007-02-26 07:25:00,0.7084,0.70855,0.70837,0.70841,552399998.0
2007-02-26 07:30:00,0.70841,0.70858,0.70824,0.7085,539700000.0
2007-02-26 07:35:00,0.70841,0.70855,0.70828,0.70842,504599996.0
2007-02-26 07:40:00,0.70836,0.7086,0.70805,0.70827,386999998.0
2007-02-26 07:45:00,0.70829,0.70837,0.70796,0.70836,425700004.0
2007-02-26 07:50:00,0.70834,0.70853,0.7083,0.70832,472900000.0
2007-02-26 07:55:00,0.7084,0.70884,0.70832,0.70875,417000000.0
2007-02-26 08:00:00,0.7086,0.70885,0.7086,0.70862,315800001.0
2007-02-26 08:05:00,0.70866,0.70893,0.70838,0.70857,484800004.0
2007-02-26 08:10:00,0.70866,0.70881,0.70828,0.70835,339900001.0
2007-02-26 08:15:00,0.70835,0.70838,0.70807,0.70808,451199997.0
2007-02-26 08:20:00,0.70818,0.70835,0.70807,0.70832,348600001.0
2007-02-26 08:25:00,0.70825,0.70842,0.70809,0.70827,404899999.0
2007-02-26 08:30:00,0.70835,0.70854,0.70814,0.7083,424899997.0
2007-02-26 08:35:00,0.7086,0.70863,0.70815,0.70841,346600001.0
2007-02-26 08:40:00,0.70839,0.70865,0.70808,0.70808,400500001.0
2007-02-26 08:45:00,0.70838,0.70848,0.70795,0.70818,434200002.0
2007-02-26 08:50:00,0.70827,0.70855,0.70802,0.70819,450699999.0
2007-02-26 08:55:00,0.70826,0.7084,0.7078,0.70819,458799997.0
2007-02-26 09:00:00,0.70808,0.7082,0.70777,0.7082,454200003.0
2007-02-26 09:05:00,0.7081,0.70841,0.70808,0.70837,391499995.0
2007-02-26 09:10:00,0.70837,0.70845,0.70807,0.70833,367899996.0
2007-02-26 09:15:00,0.70823,0.70841,0.70811,0.70831,501099996.0
2007-02-26 09:20:00,0.70824,0.70847,0.70818,0.70827,540299998.0
2007-02-26 09:25:00,0.70842,0.70866,0.7083,0.7084,218600000.0
2007-02-26 09:30:00,0.7084,0.70848,0.70812,0.70839,300399999.0
2007-02-26 09:35:00,0.70847,0.70863,0.7082,0.70858,519900003.0
2007-02-26 09:40:00,0.70855,0.7086,0.70832,0.70858,384299998.0
2007-02-26 09:45:00,0.70862,0.70869,0.70829,0.70851,379400005.0
2007-02-26 09:50:00,0.70844,0.70862,0.70806,0.7082,378699997.0
2007-02-26 09:55:00,0.70843,0.70847,0.70806,0.70825,358200002.0
2007-02-26 10:00:00,0.70825,0.70843,0.70788,0.70814,478000000.0
2007-02-26 10:05:00,0.70825,0.70842,0.70805,0.70822,489899998.0
2007-02-26 10:10:00,0.70837,0.7085,0.70807,0.7081,386000001.0
2007-02-26 10:15:00,0.70825,0.70835,0.70794,0.70802,522899995.0
2007-02-26 10:20:00,0.70807,0.70815,0.70792,0.70806,489699998.0
2007-02-26 10:25:00,0.70797,0.70808,0.70777,0.70805,441899997.0
2007-02-26 10:30:00,0.70789,0.7081,0.70787,0.70796,310499999.0
2007-02-26 10:35:00,0.70792,0.70801,0.70761,0.70794,347599999.0
2007-02-26 10:40:00,0.70807,0.7081,0.70751,0.70756,443700000.0
2007-02-26 10:45:00,0.70757,0.70765,0.70657,0.70687,465900001.0
2007-02-26 10:50:00,0.70692,0.70708,0.7067,0.70695,547900001.0
2007-02-26 10:55:00,0.70695,0.70695,0.70631,0.70631,336600001.0
2007-02-26 11:00:00,0.70631,0.70672,0.70618,0.70641,532299998.0
2007-02-26 11:05:00,0.70658,0.70744,0.70642,0.70739,410200000.0
2007-02-26 11:10:00,0.70731,0.70761,0.70707,0.70718,550300001.0
2007-02-26 11:15:00,0.70722,0.70756,0.70713,0.70739,540500002.0
2007-02-26 11:20:00,0.70732,0.70743,0.70711,0.70728,587299993.0
2007-02-26 11:25:00,0.70725,0.7074,0.70684,0.70717,576099997.0
2007-02-26 11:30:00,0.70741,0.70741,0.70703,0.70725,484999999.0
2007-02-26 11:35:00,0.70725,0.70733,0.70702,0.70725,451600000.0
2007-02-26 11:40:00,0.70714,0.70754,0.70712,0.70752,398400000.0
2007-02-26 11:45:00,0.70748,0.70753,0.70724,0.7075,540999997.0
2007-02-26 11:50:00,0.7076,0.70778,0.70737,0.70772,563500000.0
2007-02-26 11:55:00,0.70766,0.70801,0.70761,0.70783,340199999.0
2007-02-26 12:00:00,0.70783,0.70807,0.70759,0.70775,497100003.0
2007-02-26 12:05:00,0.7078,0.708,0.70756,0.70767,406400001.0
2007-02-26 12:10:00,0.70762,0.70779,0.70728,0.70754,352900000.0
2007-02-26 12:15:00,0.7075,0.70765,0.70714,0.70722,512099997.0
2007-02-26 12:20:00,0.70749,0.70769,0.707,0.70735,461800002.0
2007-02-26 12:25:00,0.70733,0.70775,0.70727,0.70734,518300000.0
2007-02-26 12:30:00,0.70755,0.70805,0.70707,0.708,515099998.0
2007-02-26 12:35:00,0.70796,0.70805,0.70767,0.70805,396099999.0
2007-02-26 12:40:00,0.70796,0.70798,0.70736,0.70767,393300001.0
2007-02-26 12:45:00,0.70748,0.70806,0.70748,0.70773,488500001.0
2007-02-26 12:50:00,0.70769,0.70804,0.70755,0.708,362800001.0
2007-02-26 12:55:00,0.70795,0.70799,0.7075,0.70765,322199997.0
2007-02-26 13:00:00,0.7076,0.7081,0.70748,0.70781,574100000.0
2007-02-26 13:05:00,0.70752,0.70803,0.70747,0.7079,575100002.0
2007-02-26 13:10:00,0.70795,0.70816,0.70765,0.70794,564499998.0
2007-02-26 13:15:00,0.70807,0.70843,0.70785,0.7083,356400003.0
2007-02-26 13:20:00,0.70832,0.70832,0.708,0.708,538399999.0
2007-02-26 13:25:00,0.70823,0.70823,0.70773,0.70789,398299994.0
2007-02-26 13:30:00,0.70785,0.70807,0.70761,0.70776,452299997.0
2007-02-26 13:35:00,0.70777,0.70802,0.70748,0.70783,441599998.0
2007-02-26 13:40:00,0.70776,0.70806,0.70763,0.70783,556399992.0
2007-02-26 13:45:00,0.70783,0.70815,0.7078,0.70797,401199997.0
2007-02-26 13:50:00,0.70808,0.70823,0.70784,0.70811,446399997.0
2007-02-26 13:55:00,0.70815,0.70822,0.70791,0.70791,342400000.0
2007-02-26 14:00:00,0.70795,0.70809,0.70777,0.70802,375099997.0
2007-02-26 14:05:00,0.7079,0.7079,0.70752,0.70771,580600006.0
2007-02-26 14:10:00,0.70783,0.70783,0.70739,0.70763,283299999.0
2007-02-26 14:15:00,0.70779,0.70786,0.70722,0.70727,564199995.0
2007-02-26 14:20:00,0.7072,0.70767,0.70707,0.70709,325300002.0
2007-02-26 14:25:00,0.70713,0.70736,0.70697,0.70733,319299999.0
2007-02-26 14:30:00,0.7074,0.70773,0.70729,0.70763,520999999.0
2007-02-26 14:35:00,0.70748,0.70781,0.70732,0.7076,335000000.0
2007-02-26 14:40:00,0.70767,0.70784,0.7073,0.70784,584099996.0
2007-02-26 14:45:00,0.70768,0.70824,0.70759,0.70819,478400002.0
2007-02-26 14:50:00,0.70817,0.70839,0.70794,0.70829,353699998.0
2007-02-26 14:55:00,0.70817,0.7082,0.70773,0.70815,351799997.0
2007-02-26 15:00:00,0.70806,0.7081,0.70789,0.70805,372600002.0
2007-02-26 15:05:00,0.70797,0.70823,0.70777,0.70777,417300002.0
2007-02-26 15:10:00,0.70797,0.70808,0.70793,0.70803,317500001.0
2007-02-26 15:15:00,0.70805,0.70822,0.70794,0.70822,483400002.0
2007-02-26 15:20:00,0.70832,0.70839,0.70802,0.7083,359800003.0
2007-02-26 15:25:00,0.70835,0.70836,0.70805,0.70832,380800002.0
2007-02-26 15:30:00,0.70844,0.70909,0.70841,0.70895,359100002.0
2007-02-26 15:35:00,0.70893,0.70904,0.70838,0.70863,471299997.0
2007-02-26 15:40:00,0.70862,0.70862,0.70826,0.7085,317900001.0
2007-02-26 15:45:00,0.70842,0.70852,0.70823,0.70852,237900001.0
2007-02-26 15:50:00,0.70821,0.70867,0.70816,0.70853,580400001.0
2007-02-26 15:55:00,0.70854,0.70894,0.70844,0.70882,419700000.0
2007-02-26 16:00:00,0.70867,0.70876,0.70853,0.70853,256899998.0
2007-02-26 16:05:00,0.70843,0.70894,0.70843,0.70889,346599998.0
2007-02-26 16:10:00,0.70892,0.70959,0.70873,0.70959,562299993.0
2007-02-26 16:15:00,0.70959,0.71015,0.70951,0.70964,504100002.0
2007-02-26 16:20:00,0.70966,0.71021,0.70956,0.71019,413099998.0
2007-02-26 16:25:00,0.71019,0.71033,0.70995,0.71023,559300002.0
2007-02-26 16:30:00,0.71023,0.71034,0.70996,0.71005,510000001.0
2007-02-26 16:35:00,0.71014,0.71098,0.71011,0.71073,444700001.0
2007-02-26 16:40:00,0.71066,0.71076,0.71052,0.7106,313199999.0
2007-02-26 16:45:00,0.7107,0.711,0.71058,0.71094,516799996.0
2007-02-26 16:50:00,0.71096,0.71165,0.71094,0.71146,496200000.0
2007-02-26 16:55:00,0.71147,0.71197,0.71146,0.71158,519800001.0
2007-02-26 17:00:00,0.71152,0.71162,0.71124,0.7116,462500001.0
2007-02-26 17:05:00,0.71147,0.71157,0.71122,0.71133,447300001.0
2007-02-26 17:10:00,0.7113,0.7113,0.71082,0.71093,442300001.0
2007-02-26 17:15:00,0.71095,0.711,0.7107,0.7107,389500001.0
2007-02-26 17:20:00,0.71072,0.7108,0.71051,0.71058,329800003.0
2007-02-26 17:25:00,0.71043,0.71043,0.70982,0.70991,362899997.0
2007-02-26 17:30:00,0.71004,0.71034,0.70994,0.71028,499300003.0
2007-02-26 17:35:00,0.7103,0.71046,0.71022,0.71025,345799997.0
2007-02-26 17:40:00,0.71006,0.71035,0.71006,0.71028,376100000.0
2007-02-26 17:45:00,0.7103,0.71053,0.71013,0.71038,400700003.0
2007-02-26 17:50:00,0.71026,0.71044,0.70997,0.71019,349400000.0
2007-02-26 17:55:00,0.71013,0.71033,0.70989,0.71014,419300001.0
2007-02-26 18:00:00,0.71017,0.71045,0.71005,0.7103,698600000.0
2007-02-26 18:05:00,0.71025,0.7104,0.71005,0.71025,1123299993.0
2007-02-26 18:10:00,0.71018,0.71018,0.70983,0.70998,494099999.0
2007-02-26 18:15:00,0.7099,0.71015,0.7096,0.70963,1219600001.0
2007-02-26 18:20:00,0.70995,0.71017,0.70969,0.70997,841100000.0
2007-02-26 18:25:00,0.70992,0.70995,0.70963,0.70985,989799998.0
2007-02-26 18:30:00,0.70977,0.70988,0.70963,0.70977,709300002.0
2007-02-26 18:35:00,0.70982,0.70997,0.70954,0.70968,1112899997.0
2007-02-26 18:40:00,0.70971,0.70983,0.70938,0.70963,1334699999.0
2007-02-26 18:45:00,0.7097,0.7097,0.70922,0.70944,1008499998.0
2007-02-26 18:50:00,0.70957,0.70961,0.70931,0.70932,399199997.0
2007-02-26 18:55:00,0.70945,0.70958,0.70925,0.7095,624100001.0
2007-02-26 19:00:00,0.70946,0.7096,0.70917,0.70931,716899999.0
2007-02-26 19:05:00,0.7093,0.70947,0.70918,0.70942,869400003.0
2007-02-26 19:10:00,0.70945,0.70952,0.70914,0.70914,458499996.0
2007-02-26 19:15:00,0.70935,0.70971,0.70926,0.70971,413199999.0
2007-02-26 19:20:00,0.70962,0.70997,0.70932,0.70975,492400002.0
2007-02-26 19:25:00,0.70975,0.70988,0.70932,0.70957,628999998.0
2007-02-26 19:30:00,0.70961,0.70961,0.709,0.70935,540099997.0
2007-02-26 19:35:00,0.70935,0.70963,0.70906,0.7094,639899997.0
2007-02-26 19:40:00,0.70948,0.7096,0.70917,0.70946,580699999.0
2007-02-26 19:45:00,0.70914,0.70963,0.70914,0.70924,526600000.0
2007-02-26 19:50:00,0.70939,0.70942,0.70917,0.7093,705199994.0
2007-02-26 19:55:00,0.70942,0.70953,0.70884,0.70915,899599996.0
2007-02-26 20:00:00,0.70918,0.70939,0.70905,0.70927,777599999.0
2007-02-26 20:05:00,0.70918,0.70953,0.70876,0.70881,675899999.0
2007-02-26 20:10:00,0.70875,0.70961,0.70875,0.7093,516800000.0
2007-02-26 20:15:00,0.7092,0.70947,0.70896,0.7091,934499996.0
2007-02-26 20:20:00,0.7093,0.70947,0.70898,0.70918,526999998.0
2007-02-26 20:25:00,0.70916,0.70943,0.70888,0.70922,747999999.0
2007-02-26 20:30:00,0.70917,0.70953,0.70899,0.70925,858800001.0
2007-02-26 20:35:00,0.70904,0.70955,0.70892,0.70921,836200000.0
2007-02-26 20:40:00,0.70923,0.70958,0.70893,0.70919,665100003.0
2007-02-26 20:45:00,0.70912,0.70933,0.70903,0.70922,448400001.0
2007-02-26 20:50:00,0.70917,0.70955,0.70902,0.70915,851899994.0
2007-02-26 20:55:00,0.70902,0.70915,0.70865,0.7089,812999996.0
2007-02-26 21:00:00,0.70896,0.70954,0.70876,0.70943,566700000.0
2007-02-26 21:05:00,0.70957,0.70992,0.70941,0.70978,598699994.0
2007-02-26 21:10:00,0.7097,0.70985,0.70958,0.7098,432000001.0
2007-02-26 21:15:00,0.70977,0.71002,0.70954,0.7098,923799996.0
2007-02-26 21:20:00,0.70985,0.7101,0.70966,0.7098,707599993.0
2007-02-26 21:25:00,0.70968,0.71032,0.70968,0.71016,461499996.0
2007-02-26 21:30:00,0.71023,0.71031,0.71009,0.71029,538900002.0
2007-02-26 21:35:00,0.71022,0.71069,0.71009,0.71032,710599997.0
2007-02-26 21:40:00,0.71039,0.71056,0.71001,0.71001,554399999.0
2007-02-26 21:45:00,0.71022,0.71054,0.71018,0.71035,384099998.0
2007-02-26 21:50:00,0.71052,0.7107,0.71032,0.7105,397900000.0
2007-02-26 21:55:00,0.71044,0.71065,0.71018,0.7106,536999998.0
2007-02-26 22:00:00,0.71068,0.71068,0.71019,0.71038,435300000.0
2007-02-26 22:05:00,0.71025,0.7104,0.70998,0.7102,608800004.0
2007-02-26 22:10:00,0.71023,0.71046,0.71005,0.71022,467799993.0
2007-02-26 22:15:00,0.71017,0.71024,0.70971,0.71002,556100000.0
2007-02-26 22:20:00,0.71015,0.71015,0.70993,0.71011,517200001.0
2007-02-26 22:25:00,0.71005,0.71027,0.71002,0.71015,397400002.0
2007-02-26 22:30:00,0.71025,0.7104,0.70969,0.70989,518800000.0
2007-02-26 22:35:00,0.71,0.71015,0.7098,0.71012,445600001.0
2007-02-26 22:40:00,0.71012,0.71017,0.70969,0.70982,594599994.0
2007-02-26 22:45:00,0.70985,0.71008,0.70966,0.71005,609099998.0
2007-02-26 22:50:00,0.71014,0.71014,0.70978,0.70995,523999999.0
2007-02-26 22:55:00,0.70986,0.71023,0.7097,0.70987,632500000.0
2007-02-26 23:00:00,0.70994,0.71015,0.7097,0.70998,402300001.0
2007-02-26 23:05:00,0.71,0.71025,0.70986,0.71015,374599997.0
2007-02-26 23:10:00,0.70995,0.71028,0.70983,0.71012,562199999.0
2007-02-26 23:15:00,0.71002,0.71034,0.70978,0.70994,429900004.0
2007-02-26 23:20:00,0.70992,0.71015,0.7097,0.70985,325800002.0
2007-02-26 23:25:00,0.70983,0.71011,0.70963,0.70993,422600001.0
2007-02-26 23:30:00,0.7098,0.70998,0.70914,0.7092,488399993.0
2007-02-26 23:35:00,0.70921,0.70975,0.70904,0.7094,392899999.0
2007-02-26 23:40:00,0.70959,0.70964,0.7093,0.70938,227700002.0
2007-02-26 23:45:00,0.7094,0.70963,0.70933,0.70943,387600004.0
2007-02-26 23:50:00,0.7096,0.70982,0.70949,0.70968,392399999.0
2007-02-26 23:55:00,0.70973,0.71002,0.70958,0.70958,365099997.0
2007-02-27 00:00:00,0.7096,0.7097,0.70935,0.70935,367199997.0
2007-02-27 00:05:00,0.70968,0.71,0.70952,0.70975,315099998.0
2007-02-27 00:10:00,0.70977,0.7098,0.70951,0.70975,447199997.0
2007-02-27 00:15:00,0.70982,0.71017,0.70969,0.70998,325499998.0
2007-02-27 00:20:00,0.70998,0.71011,0.70975,0.70993,392000004.0
2007-02-27 00:25:00,0.71003,0.71013,0.70975,0.70993,454900002.0
2007-02-27 00:30:00,0.71006,0.71009,0.70975,0.71003,474899996.0
2007-02-27 00:35:00,0.70997,0.71007,0.70976,0.71006,513599999.0
2007-02-27 00:40:00,0.7099,0.70997,0.70957,0.70997,533499999.0
2007-02-27 00:45:00,0.71005,0.71005,0.70972,0.70995,332899997.0
2007-02-27 00:50:00,0.70988,0.70998,0.70975,0.70996,348299999.0
2007-02-27 00:55:00,0.71,0.71014,0.70978,0.71003,465100001.0
2007-02-27 01:00:00,0.70996,0.71034,0.70995,0.71025,395600002.0
2007-02-27 01:05:00,0.71016,0.71056,0.71007,0.71041,347799998.0
2007-02-27 01:10:00,0.7102,0.71064,0.71015,0.71046,491600000.0
2007-02-27 01:15:00,0.71055,0.7106,0.71028,0.71055,347000000.0
2007-02-27 01:20:00,0.71048,0.71058,0.71031,0.7105,462700003.0
2007-02-27 01:25:00,0.71047,0.71055,0.71033,0.71041,317900000.0
2007-02-27 01:30:00,0.71055,0.71055,0.7102,0.7104,337999999.0
2007-02-27 01:35:00,0.71043,0.71051,0.71002,0.71019,554700002.0
2007-02-27 01:40:00,0.7103,0.71035,0.71017,0.7103,249800000.0
2007-02-27 01:45:00,0.71019,0.71045,0.71009,0.7104,398700001.0
2007-02-27 01:50:00,0.71044,0.71055,0.70996,0.71011,434099997.0
2007-02-27 01:55:00,0.70996,0.71018,0.70982,0.70998,408799999.0
2007-02-27 02:00:00,0.71005,0.7102,0.70987,0.71013,538899989.0
2007-02-27 02:05:00,0.71013,0.71057,0.71005,0.7104,314300001.0
2007-02-27 02:10:00,0.71048,0.71052,0.71008,0.7102,263300001.0
2007-02-27 02:15:00,0.71025,0.71033,0.71001,0.71017,414000000.0
2007-02-27 02:20:00,0.71027,0.71027,0.70992,0.71001,556599996.0
2007-02-27 02:25:00,0.71022,0.71034,0.70991,0.71025,370900004.0
2007-02-27 02:30:00,0.71035,0.71112,0.71018,0.71091,447799999.0
2007-02-27 02:35:00,0.71077,0.71083,0.71038,0.71073,422199994.0
2007-02-27 02:40:00,0.71067,0.7108,0.71024,0.71026,519800000.0
2007-02-27 02:45:00,0.71022,0.71042,0.71011,0.71018,291299997.0
2007-02-27 02:50:00,0.71023,0.71023,0.70946,0.7097,385600001.0
2007-02-27 02:55:00,0.70968,0.70974,0.7092,0.70924,382400002.0
2007-02-27 03:00:00,0.70928,0.70967,0.70928,0.7096,454800003.0
2007-02-27 03:05:00,0.70955,0.70977,0.70953,0.7096,318999999.0
2007-02-27 03:10:00,0.7096,0.7097,0.7095,0.70958,427299999.0
2007-02-27 03:15:00,0.70952,0.70952,0.70906,0.70935,285799997.0
2007-02-27 03:20:00,0.7094,0.70945,0.70917,0.70945,235600000.0
2007-02-27 03:25:00,0.70945,0.7095,0.70928,0.70947,318200001.0
2007-02-27 03:30:00,0.70942,0.70954,0.70924,0.70938,369599999.0
2007-02-27 03:35:00,0.7095,0.7095,0.70909,0.7094,465000002.0
2007-02-27 03:40:00,0.70935,0.7095,0.70906,0.7092,499300001.0
2007-02-27 03:45:00,0.70943,0.70945,0.70906,0.70927,466099998.0
2007-02-27 03:50:00,0.70943,0.70958,0.70907,0.70949,463499994.0
2007-02-27 03:55:00,0.70937,0.70952,0.70923,0.70942,376800001.0
2007-02-27 04:00:00,0.70941,0.7095,0.70906,0.70923,567600000.0
2007-02-27 04:05:00,0.70929,0.70951,0.70927,0.70943,466899994.0
2007-02-27 04:10:00,0.70943,0.70966,0.70934,0.7094,405600001.0
2007-02-27 04:15:00,0.7095,0.70982,0.7095,0.7097,342799999.0
2007-02-27 04:20:00,0.70967,0.70989,0.70948,0.70984,491499999.0
2007-02-27 04:25:00,0.71007,0.71007,0.70938,0.70983,346800004.0
2007-02-27 04:30:00,0.70973,0.70995,0.70945,0.70977,426000002.0
2007-02-27 04:35:00,0.70949,0.7098,0.70946,0.70968,457500000.0
2007-02-27 04:40:00,0.70964,0.70975,0.70934,0.7095,557400000.0
2007-02-27 04:45:00,0.70961,0.70987,0.70945,0.70968,516999994.0
2007-02-27 04:50:00,0.70976,0.70995,0.70963,0.70985,326899999.0
2007-02-27 04:55:00,0.7099,0.70999,0.70962,0.70969,430799997.0
2007-02-27 05:00:00,0.70969,0.71011,0.70964,0.70995,326299997.0
2007-02-27 05:05:00,0.70983,0.70985,0.70954,0.70977,416299999.0
2007-02-27 05:10:00,0.70966,0.70988,0.70949,0.70985,399800003.0
2007-02-27 05:15:00,0.7099,0.71004,0.70974,0.71004,433200001.0
2007-02-27 05:20:00,0.71,0.7101,0.70965,0.70989,391799997.0
2007-02-27 05:25:00,0.70978,0.71032,0.70973,0.71032,476300000.0
2007-02-27 05:30:00,0.7102,0.71032,0.71005,0.71032,339299998.0
2007-02-27 05:35:00,0.71028,0.71041,0.70996,0.71009,432600002.0
2007-02-27 05:40:00,0.7101,0.71028,0.70986,0.71028,475199998.0
2007-02-27 05:45:00,0.71023,0.71023,0.7098,0.70997,316400000.0
2007-02-27 05:50:00,0.7099,0.71001,0.70967,0.70972,367800000.0
2007-02-27 05:55:00,0.70974,0.70998,0.70969,0.70994,453899994.0
2007-02-27 06:00:00,0.70985,0.70996,0.70967,0.70976,361700001.0
2007-02-27 06:05:00,0.70978,0.70995,0.7095,0.70979,512900000.0
2007-02-27 06:10:00,0.70988,0.71006,0.70964,0.71006,424099998.0
2007-02-27 06:15:00,0.70996,0.71002,0.70949,0.70957,451999998.0
2007-02-27 06:20:00,0.70958,0.7098,0.70951,0.7096,334300003.0
2007-02-27 06:25:00,0.70955,0.70955,0.70922,0.70934,556499994.0
2007-02-27 06:30:00,0.70929,0.70978,0.70925,0.70948,441599998.0
2007-02-27 06:35:00,0.70946,0.70975,0.70922,0.70963,415299996.0
2007-02-27 06:40:00,0.70967,0.7098,0.70943,0.7098,416499999.0
2007-02-27 06:45:00,0.70978,0.71003,0.70948,0.70971,548199995.0
2007-02-27 06:50:00,0.70972,0.70985,0.70947,0.70968,470699997.0
2007-02-27 06:55:00,0.70968,0.70982,0.7095,0.70964,493799999.0
2007-02-27 07:00:00,0.70961,0.70982,0.7096,0.70979,404800003.0
2007-02-27 07:05:00,0.70965,0.70996,0.70954,0.70989,380800001.0
2007-02-27 07:10:00,0.70985,0.7101,0.70955,0.7101,262899999.0
2007-02-27 07:15:00,0.71005,0.71008,0.70973,0.70973,225999999.0
2007-02-27 07:20:00,0.70985,0.71002,0.70963,0.70963,371999998.0
2007-02-27 07:25:00,0.70977,0.7103,0.7097,0.71025,332500000.0
2007-02-27 07:30:00,0.71025,0.7103,0.70992,0.7103,514599999.0
2007-02-27 07:35:00,0.7102,0.71031,0.70998,0.71012,463400001.0
2007-02-27 07:40:00,0.70992,0.71029,0.70983,0.71024,407499999.0
2007-02-27 07:45:00,0.71029,0.71037,0.71002,0.71018,399199999.0
2007-02-27 07:50:00,0.71012,0.71036,0.70998,0.71019,390700003.0
2007-02-27 07:55:00,0.71018,0.71018,0.70995,0.71015,435099999.0
2007-02-27 08:00:00,0.70996,0.71015,0.70983,0.70987,465500001.0
2007-02-27 08:05:00,0.70991,0.70998,0.70934,0.70952,573400000.0
2007-02-27 08:10:00,0.70956,0.70993,0.70917,0.70947,428100003.0
2007-02-27 08:15:00,0.70935,0.70957,0.70921,0.70921,396300001.0
2007-02-27 08:20:00,0.70926,0.70929,0.70871,0.70874,543699997.0
2007-02-27 08:25:00,0.70874,0.70917,0.70874,0.70889,403399994.0
2007-02-27 08:30:00,0.70897,0.70916,0.70895,0.70898,339099998.0
2007-02-27 08:35:00,0.70899,0.70913,0.70837,0.70837,363200002.0
2007-02-27 08:40:00,0.70844,0.70877,0.70833,0.70837,523699998.0
2007-02-27 08:45:00,0.70835,0.70858,0.7082,0.70833,393199999.0
2007-02-27 08:50:00,0.70837,0.70866,0.70822,0.70848,419299997.0
2007-02-27 08:55:00,0.70844,0.70844,0.70755,0.7079,522500003.0
2007-02-27 09:00:00,0.708,0.70809,0.70774,0.70781,400899998.0
2007-02-27 09:05:00,0.70764,0.7078,0.70731,0.70755,389899996.0
2007-02-27 09:10:00,0.70763,0.70765,0.70735,0.70737,444200004.0
2007-02-27 09:15:00,0.70734,0.70755,0.70639,0.70682,595999996.0
2007-02-27 09:20:00,0.70683,0.70722,0.70668,0.70702,360799999.0
2007-02-27 09:25:00,0.7071,0.7071,0.70641,0.70652,376600002.0
2007-02-27 09:30:00,0.70653,0.70658,0.70571,0.70585,386099998.0
2007-02-27 09:35:00,0.70605,0.7062,0.70572,0.70602,370499999.0
2007-02-27 09:40:00,0.70595,0.70601,0.70495,0.70548,575899996.0
2007-02-27 09:45:00,0.70556,0.70601,0.70534,0.70534,322400001.0
2007-02-27 09:50:00,0.70523,0.70597,0.70523,0.70577,309200001.0
2007-02-27 09:55:00,0.70569,0.70606,0.70553,0.70588,484199999.0
2007-02-27 10:00:00,0.70598,0.70633,0.70585,0.70618,366999998.0
2007-02-27 10:05:00,0.7063,0.70659,0.70611,0.70632,524799997.0
2007-02-27 10:10:00,0.70624,0.70674,0.70597,0.70665,467999999.0
2007-02-27 10:15:00,0.70668,0.70731,0.70651,0.70699,466500003.0
2007-02-27 10:20:00,0.70709,0.7072,0.70685,0.7072,530899997.0
2007-02-27 10:25:00,0.70717,0.70731,0.70699,0.70722,357999999.0
2007-02-27 10:30:00,0.70733,0.70793,0.70713,0.70791,270599998.0
2007-02-27 10:35:00,0.70793,0.70801,0.7073,0.7076,375199998.0
2007-02-27 10:40:00,0.70759,0.70759,0.70646,0.70654,436399998.0
2007-02-27 10:45:00,0.70652,0.70676,0.70616,0.70616,583100000.0
2007-02-27 10:50:00,0.70611,0.70616,0.7057,0.70585,297500000.0
2007-02-27 10:55:00,0.7058,0.70594,0.7055,0.70587,390099998.0
2007-02-27 11:00:00,0.70575,0.706,0.70515,0.70515,586199999.0
2007-02-27 11:05:00,0.70519,0.7054,0.70485,0.70528,380299997.0
2007-02-27 11:10:00,0.70512,0.70518,0.70448,0.70457,530799998.0
2007-02-27 11:15:00,0.70437,0.70437,0.70346,0.70367,471399996.0
2007-02-27 11:20:00,0.70353,0.7036,0.70309,0.70355,489699992.0
2007-02-27 11:25:00,0.70362,0.70474,0.70349,0.70472,439000001.0
2007-02-27 11:30:00,0.70466,0.70501,0.7045,0.7047,472000002.0
2007-02-27 11:35:00,0.70472,0.70482,0.70437,0.70443,369700003.0
2007-02-27 11:40:00,0.70438,0.7047,0.70436,0.7045,378799997.0
2007-02-27 11:45:00,0.70444,0.70449,0.70392,0.70405,457399994.0
2007-02-27 11:50:00,0.7041,0.70482,0.7041,0.70482,547899999.0
2007-02-27 11:55:00,0.70486,0.70495,0.70449,0.70478,453599999.0
2007-02-27 12:00:00,0.7047,0.7047,0.70423,0.70439,399700000.0
2007-02-27 12:05:00,0.70441,0.70502,0.70441,0.705,500999998.0
2007-02-27 12:10:00,0.70493,0.70523,0.7048,0.70518,350700000.0
2007-02-27 12:15:00,0.70511,0.70519,0.70497,0.70506,411100001.0
2007-02-27 12:20:00,0.70511,0.70539,0.70481,0.70536,501900000.0
2007-02-27 12:25:00,0.70538,0.70569,0.70533,0.70563,444700006.0
2007-02-27 12:30:00,0.70563,0.70565,0.70521,0.70556,527500003.0
2007-02-27 12:35:00,0.70556,0.70584,0.70529,0.7057,506099999.0
2007-02-27 12:40:00,0.70569,0.70591,0.70563,0.70563,322000000.0
2007-02-27 12:45:00,0.70565,0.70596,0.70565,0.7058,302300000.0
2007-02-27 12:50:00,0.70573,0.70591,0.70534,0.7055,502399999.0
2007-02-27 12:55:00,0.70551,0.70582,0.70531,0.70542,405600000.0
2007-02-27 13:00:00,0.70538,0.70556,0.70524,0.70542,461600000.0
2007-02-27 13:05:00,0.7054,0.70558,0.70511,0.70535,405499998.0
2007-02-27 13:10:00,0.70558,0.70586,0.70558,0.70586,414099996.0
2007-02-27 13:15:00,0.70593,0.70593,0.7053,0.70545,390699998.0
2007-02-27 13:20:00,0.70553,0.70563,0.70515,0.7054,467599997.0
2007-02-27 13:25:00,0.7055,0.70554,0.705,0.70545,526399995.0
2007-02-27 13:30:00,0.70538,0.70549,0.70525,0.7053,441499996.0
2007-02-27 13:35:00,0.7053,0.70563,0.70506,0.70528,498799996.0
2007-02-27 13:40:00,0.70529,0.70529,0.7049,0.70508,475899998.0
2007-02-27 13:45:00,0.70509,0.7051,0.70464,0.70468,452400003.0
2007-02-27 13:50:00,0.70481,0.70481,0.70445,0.70465,505699998.0
2007-02-27 13:55:00,0.70471,0.70508,0.70465,0.70465,282400001.0
2007-02-27 14:00:00,0.7045,0.70488,0.70435,0.70487,419999998.0
2007-02-27 14:05:00,0.70483,0.70492,0.70459,0.70467,390399999.0
2007-02-27 14:10:00,0.70473,0.70473,0.70426,0.70447,424200002.0
2007-02-27 14:15:00,0.70452,0.7046,0.70444,0.70451,445200001.0
2007-02-27 14:20:00,0.70447,0.70453,0.70435,0.70435,299399998.0
2007-02-27 14:25:00,0.70438,0.70474,0.70435,0.7046,317900001.0
2007-02-27 14:30:00,0.70462,0.70462,0.70406,0.7045,494299999.0
2007-02-27 14:35:00,0.70448,0.70471,0.70439,0.70471,362599999.0
2007-02-27 14:40:00,0.70472,0.70488,0.70453,0.70488,420199996.0
2007-02-27 14:45:00,0.70488,0.70496,0.7048,0.70482,538199994.0
2007-02-27 14:50:00,0.70488,0.70502,0.70473,0.70491,422400002.0
2007-02-27 14:55:00,0.70503,0.70515,0.70493,0.70503,348699998.0
2007-02-27 15:00:00,0.705,0.70528,0.70491,0.70528,389900002.0
2007-02-27 15:05:00,0.70511,0.70544,0.70487,0.7054,437400003.0
2007-02-27 15:10:00,0.70543,0.70576,0.70525,0.70576,419099999.0
2007-02-27 15:15:00,0.70583,0.70592,0.70554,0.70566,386499999.0
2007-02-27 15:20:00,0.70568,0.70582,0.7056,0.7057,357799998.0
2007-02-27 15:25:00,0.70571,0.70571,0.70531,0.70547,474099998.0
2007-02-27 15:30:00,0.70563,0.70608,0.70547,0.70583,539499996.0
2007-02-27 15:35:00,0.70583,0.70583,0.70458,0.70519,411399996.0
2007-02-27 15:40:00,0.70536,0.70538,0.70465,0.70508,338000003.0
2007-02-27 15:45:00,0.70514,0.70548,0.70464,0.70464,390799999.0
2007-02-27 15:50:00,0.70447,0.70459,0.70385,0.70439,558200000.0
2007-02-27 15:55:00,0.70435,0.70439,0.70329,0.70335,369800000.0
2007-02-27 16:00:00,0.70325,0.70359,0.70281,0.703,425200000.0
2007-02-27 16:05:00,0.70304,0.70359,0.70295,0.70339,487099997.0
2007-02-27 16:10:00,0.70341,0.70347,0.70304,0.7033,413299999.0
2007-02-27 16:15:00,0.70322,0.70335,0.70274,0.7028,563400003.0
2007-02-27 16:20:00,0.70284,0.70309,0.7025,0.703,373900001.0
2007-02-27 16:25:00,0.70304,0.70394,0.703,0.70364,480599998.0
2007-02-27 16:30:00,0.70394,0.70464,0.70355,0.70414,500300000.0
2007-02-27 16:35:00,0.70413,0.70434,0.704,0.70412,334300000.0
2007-02-27 16:40:00,0.70416,0.70424,0.70398,0.70413,242299996.0
2007-02-27 16:45:00,0.70423,0.70423,0.70386,0.70415,475000001.0
2007-02-27 16:50:00,0.70413,0.70438,0.70405,0.70424,469499998.0
2007-02-27 16:55:00,0.70426,0.70449,0.70412,0.70436,451599997.0
2007-02-27 17:00:00,0.70426,0.70448,0.70388,0.70448,421199998.0
2007-02-27 17:05:00,0.70448,0.70448,0.7041,0.70418,350999997.0
2007-02-27 17:10:00,0.70404,0.70414,0.70372,0.70401,394200001.0
2007-02-27 17:15:00,0.70405,0.70434,0.704,0.704,419300004.0
2007-02-27 17:20:00,0.70417,0.7045,0.70415,0.7045,443500002.0
2007-02-27 17:25:00,0.70446,0.70451,0.70419,0.70432,363499998.0
2007-02-27 17:30:00,0.70441,0.70462,0.70431,0.7045,426700005.0
2007-02-27 17:35:00,0.70453,0.705,0.70453,0.705,321400001.0
2007-02-27 17:40:00,0.70488,0.70497,0.70457,0.70463,422900005.0
2007-02-27 17:45:00,0.70469,0.70493,0.70441,0.70462,551200001.0
2007-02-27 17:50:00,0.70447,0.70474,0.70437,0.70448,539599994.0
2007-02-27 17:55:00,0.70446,0.70458,0.70413,0.70427,564300000.0
2007-02-27 18:00:00,0.7043,0.70462,0.70404,0.70416,732999999.0
2007-02-27 18:05:00,0.70412,0.70416,0.70336,0.7035,1082700000.0
2007-02-27 18:10:00,0.70341,0.70366,0.7032,0.70347,448399997.0
2007-02-27 18:15:00,0.70343,0.70362,0.70333,0.70344,1311200000.0
2007-02-27 18:20:00,0.7034,0.70359,0.70313,0.70328,931999999.0
2007-02-27 18:25:00,0.70325,0.7039,0.70314,0.70375,1026299994.0
2007-02-27 18:30:00,0.70374,0.70391,0.70364,0.70368,680300003.0
2007-02-27 18:35:00,0.70369,0.70388,0.70353,0.70379,756800005.0
2007-02-27 18:40:00,0.70376,0.70426,0.70363,0.70408,1444499999.0
2007-02-27 18:45:00,0.70416,0.70416,0.70381,0.70406,1109099997.0
2007-02-27 18:50:00,0.7041,0.70486,0.70408,0.70486,401000000.0
2007-02-27 18:55:00,0.70495,0.70495,0.70418,0.70418,669199992.0
2007-02-27 19:00:00,0.70418,0.70452,0.70402,0.70432,643899995.0
2007-02-27 19:05:00,0.70434,0.70474,0.70434,0.70448,845900000.0
2007-02-27 19:10:00,0.70439,0.70472,0.70408,0.70413,614700001.0
2007-02-27 19:15:00,0.70415,0.70439,0.70401,0.70413,422300001.0
2007-02-27 19:20:00,0.70408,0.70408,0.70388,0.70398,590600002.0
2007-02-27 19:25:00,0.70406,0.70417,0.7038,0.7039,563799997.0
2007-02-27 19:30:00,0.70393,0.70419,0.70377,0.70386,645500002.0
2007-02-27 19:35:00,0.70387,0.70399,0.70373,0.7039,842900004.0
2007-02-27 19:40:00,0.70398,0.70401,0.70367,0.70377,391499997.0
2007-02-27 19:45:00,0.70383,0.70398,0.70347,0.70398,455700000.0
2007-02-27 19:50:00,0.7038,0.70392,0.70368,0.70382,648300002.0
2007-02-27 19:55:00,0.70373,0.70379,0.70351,0.70355,886399999.0
2007-02-27 20:00:00,0.70368,0.70382,0.70361,0.70376,728499998.0
2007-02-27 20:05:00,0.70379,0.70426,0.70369,0.70406,855800001.0
2007-02-27 20:10:00,0.70395,0.70415,0.70374,0.70392,510199998.0
2007-02-27 20:15:00,0.70375,0.70393,0.70354,0.70393,831200009.0
2007-02-27 20:20:00,0.70397,0.70397,0.7031,0.70342,450599999.0
2007-02-27 20:25:00,0.70345,0.70354,0.7031,0.7031,592499994.0
2007-02-27 20:30:00,0.70308,0.70329,0.70241,0.70262,1042399999.0
2007-02-27 20:35:00,0.70265,0.70299,0.70253,0.70298,761500002.0
2007-02-27 20:40:00,0.70266,0.70279,0.70231,0.70243,632999997.0
2007-02-27 20:45:00,0.7024,0.70245,0.70216,0.7024,390700001.0
2007-02-27 20:50:00,0.70238,0.70256,0.70228,0.70255,679899998.0
2007-02-27 20:55:00,0.70241,0.70253,0.70217,0.7024,712399999.0
2007-02-27 21:00:00,0.70239,0.70251,0.70207,0.70224,507600001.0
2007-02-27 21:05:00,0.70236,0.70236,0.7018,0.70229,594199997.0
2007-02-27 21:10:00,0.70231,0.70232,0.70193,0.70193,440399997.0
2007-02-27 21:15:00,0.70194,0.70246,0.70194,0.7024,866999998.0
2007-02-27 21:20:00,0.70242,0.70242,0.70184,0.70211,633799999.0
2007-02-27 21:25:00,0.7021,0.70215,0.70126,0.70135,516000001.0
2007-02-27 21:30:00,0.70129,0.70136,0.70061,0.70065,520999998.0
2007-02-27 21:35:00,0.70064,0.70124,0.70064,0.70105,710199991.0
2007-02-27 21:40:00,0.7012,0.70169,0.70115,0.70132,495199994.0
2007-02-27 21:45:00,0.70147,0.70153,0.7011,0.70124,480599994.0
2007-02-27 21:50:00,0.70133,0.70149,0.70019,0.70023,472900001.0
2007-02-27 21:55:00,0.7001,0.70043,0.69992,0.70037,477800000.0
2007-02-27 22:00:00,0.70042,0.70048,0.69897,0.69914,516800002.0
2007-02-27 22:05:00,0.6989,0.69914,0.69766,0.69805,580799994.0
2007-02-27 22:10:00,0.69846,0.69952,0.6983,0.69944,544100002.0
2007-02-27 22:15:00,0.69937,0.6997,0.6993,0.6996,463899999.0
2007-02-27 22:20:00,0.69956,0.69994,0.69912,0.69948,550600001.0
2007-02-27 22:25:00,0.69932,0.69945,0.69871,0.6989,379699996.0
2007-02-27 22:30:00,0.69896,0.69902,0.69821,0.69846,494700004.0
2007-02-27 22:35:00,0.69836,0.69846,0.69792,0.69808,485599999.0
2007-02-27 22:40:00,0.69803,0.69864,0.69782,0.69782,527999998.0
2007-02-27 22:45:00,0.69785,0.69793,0.69737,0.69748,712699995.0
2007-02-27 22:50:00,0.6974,0.69779,0.69692,0.69753,666900000.0
2007-02-27 22:55:00,0.6976,0.69819,0.69755,0.69771,590399998.0
2007-02-27 23:00:00,0.69777,0.69805,0.69755,0.69795,467700001.0
2007-02-27 23:05:00,0.69802,0.69876,0.69788,0.69876,453399997.0
2007-02-27 23:10:00,0.69882,0.69897,0.69867,0.69897,448899999.0
2007-02-27 23:15:00,0.69898,0.69898,0.69859,0.69898,474100002.0
2007-02-27 23:20:00,0.69907,0.69921,0.69883,0.69921,332500000.0
2007-02-27 23:25:00,0.69926,0.69942,0.69918,0.69937,386500001.0
2007-02-27 23:30:00,0.69929,0.69959,0.69915,0.69922,423199998.0
2007-02-27 23:35:00,0.69925,0.69925,0.69867,0.69888,417199997.0
2007-02-27 23:40:00,0.69899,0.6992,0.69879,0.6992,249200000.0
2007-02-27 23:45:00,0.69924,0.6994,0.69907,0.69929,403999997.0
2007-02-27 23:50:00,0.69919,0.6992,0.69883,0.69887,364300000.0
2007-02-27 23:55:00,0.69892,0.69906,0.6986,0.69889,420700000.0
2007-02-28 00:00:00,0.69908,0.69919,0.69894,0.69909,371599999.0
2007-02-28 00:05:00,0.69893,0.69922,0.69887,0.69922,408700000.0
2007-02-28 00:10:00,0.69912,0.69928,0.69874,0.69894,334599997.0
2007-02-28 00:15:00,0.69895,0.69923,0.69886,0.69922,497399996.0
2007-02-28 00:20:00,0.6991,0.69928,0.69895,0.69895,392000000.0
2007-02-28 00:25:00,0.69881,0.6991,0.69855,0.69893,525299997.0
2007-02-28 00:30:00,0.69907,0.69937,0.69892,0.69904,530000006.0
2007-02-28 00:35:00,0.69897,0.69909,0.69849,0.69858,560199996.0
2007-02-28 00:40:00,0.69851,0.69872,0.69837,0.69851,399200000.0
2007-02-28 00:45:00,0.69849,0.69903,0.69849,0.69858,302199998.0
2007-02-28 00:50:00,0.69853,0.69858,0.69817,0.69843,380700001.0
2007-02-28 00:55:00,0.69838,0.69916,0.69828,0.69916,417199993.0
2007-02-28 01:00:00,0.69919,0.69932,0.69877,0.69895,466599999.0
2007-02-28 01:05:00,0.69882,0.69889,0.69852,0.69862,363899998.0
2007-02-28 01:10:00,0.69845,0.69869,0.69814,0.69817,448500002.0
2007-02-28 01:15:00,0.69805,0.69832,0.698,0.69812,435399998.0
2007-02-28 01:20:00,0.69803,0.69824,0.69801,0.69818,338500000.0
2007-02-28 01:25:00,0.69815,0.69836,0.69807,0.69836,387900000.0
2007-02-28 01:30:00,0.69846,0.69853,0.69796,0.69812,553099999.0
2007-02-28 01:35:00,0.69805,0.69805,0.69777,0.69777,443000001.0
2007-02-28 01:40:00,0.69796,0.6981,0.69757,0.69757,289000001.0
2007-02-28 01:45:00,0.69754,0.69762,0.6971,0.69715,370499999.0
2007-02-28 01:50:00,0.69705,0.69707,0.69667,0.69707,281500002.0
2007-02-28 01:55:00,0.697,0.69707,0.69683,0.69695,428499996.0
2007-02-28 02:00:00,0.69705,0.6971,0.69686,0.697,418699996.0
2007-02-28 02:05:00,0.69705,0.69752,0.69699,0.69752,415099998.0
2007-02-28 02:10:00,0.69765,0.69767,0.69719,0.69736,366400001.0
2007-02-28 02:15:00,0.69725,0.69792,0.69713,0.69792,425599996.0
2007-02-28 02:20:00,0.69818,0.69818,0.69778,0.69778,595100001.0
2007-02-28 02:25:00,0.69777,0.6979,0.69733,0.69784,366699999.0
2007-02-28 02:30:00,0.69793,0.69892,0.69783,0.69892,411499996.0
2007-02-28 02:35:00,0.69893,0.69952,0.69889,0.69895,355099998.0
2007-02-28 02:40:00,0.69881,0.69948,0.69879,0.69933,494500000.0
2007-02-28 02:45:00,0.69936,0.69952,0.69912,0.69932,469800001.0
2007-02-28 02:50:00,0.69925,0.69942,0.69886,0.69893,380400000.0
2007-02-28 02:55:00,0.69891,0.69927,0.69885,0.69895,492000004.0
2007-02-28 03:00:00,0.6989,0.69906,0.69871,0.69886,390300000.0
2007-02-28 03:05:00,0.69887,0.69932,0.69887,0.69897,451800003.0
2007-02-28 03:10:00,0.69897,0.69939,0.69897,0.69925,494799999.0
2007-02-28 03:15:00,0.69951,0.70012,0.69937,0.6998,479699995.0
2007-02-28 03:20:00,0.6998,0.7001,0.69973,0.7001,280300001.0
2007-02-28 03:25:00,0.70014,0.70019,0.69981,0.6999,399100000.0
2007-02-28 03:30:00,0.69995,0.70032,0.69975,0.70025,505399999.0
2007-02-28 03:35:00,0.70059,0.7009,0.7005,0.70087,400199997.0
2007-02-28 03:40:00,0.70096,0.7011,0.70078,0.70101,495399998.0
2007-02-28 03:45:00,0.7011,0.70113,0.70075,0.7009,496199997.0
2007-02-28 03:50:00,0.70081,0.70091,0.7006,0.70091,395099999.0
2007-02-28 03:55:00,0.70077,0.70086,0.70053,0.70066,423199999.0
2007-02-28 04:00:00,0.70065,0.70105,0.70064,0.701,322499999.0
2007-02-28 04:05:00,0.70075,0.70117,0.70075,0.70099,408100000.0
2007-02-28 04:10:00,0.7009,0.70112,0.7007,0.7007,426299998.0
2007-02-28 04:15:00,0.70073,0.70096,0.70053,0.7007,531299996.0
2007-02-28 04:20:00,0.70062,0.70083,0.7006,0.70065,567400001.0
2007-02-28 04:25:00,0.7007,0.7011,0.70069,0.70102,287099998.0
2007-02-28 04:30:00,0.70095,0.70109,0.70086,0.70109,518199995.0
2007-02-28 04:35:00,0.70104,0.70117,0.70077,0.7011,358000000.0
2007-02-28 04:40:00,0.70098,0.70098,0.70046,0.70056,510700000.0
2007-02-28 04:45:00,0.70067,0.70074,0.70015,0.70057,501600002.0
2007-02-28 04:50:00,0.70053,0.70053,0.69997,0.70009,426600002.0
2007-02-28 04:55:00,0.70004,0.70022,0.69983,0.70014,404999999.0
2007-02-28 05:00:00,0.70016,0.70027,0.69988,0.70012,509500001.0
2007-02-28 05:05:00,0.70017,0.70051,0.70015,0.70051,533800002.0
2007-02-28 05:10:00,0.70053,0.7007,0.70015,0.70061,505100001.0
2007-02-28 05:15:00,0.70047,0.70081,0.70039,0.7008,377100004.0
2007-02-28 05:20:00,0.7007,0.7008,0.70053,0.70064,302900000.0
2007-02-28 05:25:00,0.70052,0.70091,0.70051,0.70091,432499999.0
2007-02-28 05:30:00,0.70082,0.70093,0.70063,0.70078,327699999.0
2007-02-28 05:35:00,0.70073,0.70075,0.70033,0.70063,450499999.0
2007-02-28 05:40:00,0.70062,0.70065,0.70042,0.70043,404200001.0
2007-02-28 05:45:00,0.70038,0.7006,0.70025,0.70044,390600001.0
2007-02-28 05:50:00,0.7004,0.70056,0.70021,0.70034,502499999.0
2007-02-28 05:55:00,0.7005,0.70055,0.70025,0.70042,354399998.0
2007-02-28 06:00:00,0.70042,0.70111,0.70042,0.701,326199999.0
2007-02-28 06:05:00,0.70106,0.70125,0.70095,0.70115,441999999.0
2007-02-28 06:10:00,0.70062,0.70137,0.70053,0.70108,301699996.0
2007-02-28 06:15:00,0.70082,0.7012,0.70069,0.70099,541800002.0
2007-02-28 06:20:00,0.70105,0.7013,0.70101,0.70116,293899999.0
2007-02-28 06:25:00,0.70121,0.70141,0.70097,0.70138,453899995.0
2007-02-28 06:30:00,0.70135,0.70158,0.70124,0.70134,463399998.0
2007-02-28 06:35:00,0.70137,0.70146,0.70093,0.70105,343199999.0
2007-02-28 06:40:00,0.70097,0.70103,0.70037,0.70053,459300000.0
2007-02-28 06:45:00,0.70043,0.70061,0.70031,0.7006,343599998.0
2007-02-28 06:50:00,0.70065,0.7009,0.7006,0.70064,373200000.0
2007-02-28 06:55:00,0.70061,0.70093,0.70052,0.70085,416299996.0
2007-02-28 07:00:00,0.70066,0.70073,0.70052,0.70061,326400000.0
2007-02-28 07:05:00,0.7005,0.70065,0.70036,0.7006,429799999.0
2007-02-28 07:10:00,0.70054,0.70075,0.70039,0.7007,434100001.0
2007-02-28 07:15:00,0.70062,0.70065,0.70033,0.70055,297899997.0
2007-02-28 07:20:00,0.70065,0.70075,0.7003,0.7003,299900000.0
2007-02-28 07:25:00,0.70042,0.70072,0.70042,0.70058,342499997.0
2007-02-28 07:30:00,0.70048,0.7006,0.70017,0.70029,482400004.0
2007-02-28 07:35:00,0.70008,0.70025,0.69916,0.69916,470999997.0
2007-02-28 07:40:00,0.69915,0.69974,0.69915,0.69942,658800001.0
2007-02-28 07:45:00,0.69945,0.69967,0.69904,0.69952,455199998.0
2007-02-28 07:50:00,0.69942,0.69956,0.69912,0.69929,412100000.0
2007-02-28 07:55:00,0.69944,0.69968,0.69928,0.69938,439200001.0
2007-02-28 08:00:00,0.69929,0.6996,0.69928,0.69954,366299999.0
2007-02-28 08:05:00,0.69957,0.70006,0.6994,0.70003,515100006.0
2007-02-28 08:10:00,0.70001,0.70009,0.6997,0.69982,395099999.0
2007-02-28 08:15:00,0.69983,0.69998,0.69949,0.69998,390999997.0
2007-02-28 08:20:00,0.7001,0.70015,0.69984,0.69993,487900002.0
2007-02-28 08:25:00,0.69984,0.7001,0.69977,0.7001,378000002.0
2007-02-28 08:30:00,0.70018,0.70027,0.69986,0.70015,426099998.0
2007-02-28 08:35:00,0.70017,0.70017,0.69957,0.69972,358299998.0
2007-02-28 08:40:00,0.69998,0.69998,0.69916,0.69928,445099997.0
2007-02-28 08:45:00,0.69939,0.69974,0.69923,0.69967,459799998.0
2007-02-28 08:50:00,0.69967,0.70052,0.69961,0.70049,455699998.0
2007-02-28 08:55:00,0.70049,0.70088,0.70024,0.70085,451800001.0
2007-02-28 09:00:00,0.70082,0.70106,0.70064,0.70097,463599997.0
2007-02-28 09:05:00,0.70082,0.70108,0.70029,0.70031,535199998.0
2007-02-28 09:10:00,0.70032,0.70035,0.6995,0.6999,463999997.0
2007-02-28 09:15:00,0.69986,0.7003,0.69985,0.7003,366800001.0
2007-02-28 09:20:00,0.70028,0.70086,0.70012,0.70046,398300001.0
2007-02-28 09:25:00,0.70051,0.70062,0.70031,0.70042,402799995.0
2007-02-28 09:30:00,0.70035,0.70104,0.70016,0.70098,311699998.0
2007-02-28 09:35:00,0.70091,0.70132,0.70073,0.70121,590900001.0
2007-02-28 09:40:00,0.70118,0.70146,0.70089,0.70145,500500000.0
2007-02-28 09:45:00,0.70128,0.70197,0.70127,0.70145,451700002.0
2007-02-28 09:50:00,0.70144,0.7015,0.70123,0.70147,384999999.0
2007-02-28 09:55:00,0.70142,0.70158,0.70092,0.70092,233000001.0
2007-02-28 10:00:00,0.70107,0.70107,0.70058,0.70067,391000002.0
2007-02-28 10:05:00,0.70073,0.70103,0.70058,0.7009,381000004.0
2007-02-28 10:10:00,0.70084,0.70122,0.70084,0.70099,313300000.0
2007-02-28 10:15:00,0.70087,0.70114,0.70084,0.70084,487800001.0
2007-02-28 10:20:00,0.70085,0.70085,0.70026,0.70046,336300002.0
2007-02-28 10:25:00,0.70042,0.70048,0.69973,0.69981,470500001.0
2007-02-28 10:30:00,0.69997,0.70012,0.69947,0.69973,391300001.0
2007-02-28 10:35:00,0.69983,0.69983,0.69907,0.69914,300899997.0
2007-02-28 10:40:00,0.69924,0.69953,0.6991,0.69943,326299999.0
2007-02-28 10:45:00,0.69947,0.69952,0.69905,0.69928,435999994.0
2007-02-28 10:50:00,0.69919,0.69919,0.69836,0.69851,368100002.0
2007-02-28 10:55:00,0.69846,0.69865,0.69819,0.69854,469800000.0
2007-02-28 11:00:00,0.69857,0.69869,0.69827,0.69828,488799997.0
2007-02-28 11:05:00,0.69838,0.69854,0.69811,0.69824,475599995.0
2007-02-28 11:10:00,0.69815,0.69821,0.69787,0.698,458300002.0
2007-02-28 11:15:00,0.69807,0.69841,0.69803,0.69841,568600001.0
2007-02-28 11:20:00,0.69836,0.69854,0.69817,0.69837,444399997.0
2007-02-28 11:25:00,0.69837,0.69907,0.69825,0.69896,488500001.0
2007-02-28 11:30:00,0.69896,0.69928,0.69836,0.69852,461700001.0
2007-02-28 11:35:00,0.69856,0.69865,0.69829,0.69856,573299998.0
2007-02-28 11:40:00,0.6984,0.69864,0.69822,0.69836,511699996.0
2007-02-28 11:45:00,0.69825,0.69872,0.69825,0.69853,391599997.0
2007-02-28 11:50:00,0.6985,0.6986,0.69831,0.69858,409699998.0
2007-02-28 11:55:00,0.69843,0.69843,0.6981,0.6981,376400000.0
2007-02-28 12:00:00,0.69788,0.69817,0.69779,0.69817,394599998.0
2007-02-28 12:05:00,0.69815,0.69852,0.69806,0.69852,423899998.0
2007-02-28 12:10:00,0.69852,0.69873,0.69835,0.6985,513799997.0
2007-02-28 12:15:00,0.69845,0.6988,0.69842,0.69878,453099997.0
2007-02-28 12:20:00,0.69884,0.69884,0.6985,0.6986,461000001.0
2007-02-28 12:25:00,0.69855,0.69923,0.69847,0.6991,289200000.0
2007-02-28 12:30:00,0.69905,0.69924,0.69898,0.69902,453199999.0
2007-02-28 12:35:00,0.69903,0.69944,0.69897,0.69917,419000000.0
2007-02-28 12:40:00,0.69913,0.6992,0.69894,0.699,328600000.0
2007-02-28 12:45:00,0.69912,0.69923,0.69897,0.69918,316199999.0
2007-02-28 12:50:00,0.699,0.69922,0.69881,0.69908,496099998.0
2007-02-28 12:55:00,0.69897,0.69904,0.69853,0.69863,446500000.0
2007-02-28 13:00:00,0.69853,0.69892,0.69852,0.69858,394600001.0
2007-02-28 13:05:00,0.69865,0.69892,0.69823,0.69832,419700004.0
2007-02-28 13:10:00,0.69846,0.69894,0.69846,0.6988,400599999.0
2007-02-28 13:15:00,0.69889,0.69926,0.69877,0.6991,293400001.0
2007-02-28 13:20:00,0.69914,0.69937,0.6988,0.6988,616400004.0
2007-02-28 13:25:00,0.69887,0.699,0.69868,0.69897,450800003.0
2007-02-28 13:30:00,0.69887,0.69907,0.69884,0.699,477599999.0
2007-02-28 13:35:00,0.69907,0.69929,0.69895,0.69907,422100002.0
2007-02-28 13:40:00,0.69923,0.70035,0.69923,0.69998,413100001.0
2007-02-28 13:45:00,0.69992,0.7,0.69927,0.69933,441999996.0
2007-02-28 13:50:00,0.6993,0.6993,0.6986,0.69861,464299995.0
2007-02-28 13:55:00,0.69849,0.69905,0.69821,0.69895,482099999.0
2007-02-28 14:00:00,0.69893,0.69896,0.69852,0.69864,375000000.0
2007-02-28 14:05:00,0.69853,0.6988,0.69843,0.69858,596200005.0
2007-02-28 14:10:00,0.69869,0.69896,0.69848,0.69875,401499998.0
2007-02-28 14:15:00,0.69869,0.6991,0.69856,0.69882,392999999.0
2007-02-28 14:20:00,0.69879,0.6989,0.69851,0.69863,242800001.0
2007-02-28 14:25:00,0.69865,0.6989,0.69853,0.69887,307999999.0
2007-02-28 14:30:00,0.69884,0.69903,0.69877,0.69902,288399999.0
2007-02-28 14:35:00,0.69913,0.6994,0.69899,0.69915,452599998.0
2007-02-28 14:40:00,0.69909,0.69909,0.69841,0.69863,448599999.0
2007-02-28 14:45:00,0.69829,0.69913,0.69829,0.69913,429600000.0
2007-02-28 14:50:00,0.69904,0.69921,0.69855,0.69871,391500003.0
2007-02-28 14:55:00,0.69866,0.69886,0.69856,0.69883,385999996.0
2007-02-28 15:00:00,0.69878,0.69915,0.69868,0.69915,426699995.0
2007-02-28 15:05:00,0.69923,0.70006,0.69923,0.6999,627300001.0
2007-02-28 15:10:00,0.69995,0.70003,0.69955,0.69963,433199999.0
2007-02-28 15:15:00,0.69974,0.69988,0.69937,0.69957,471700001.0
2007-02-28 15:20:00,0.6996,0.69989,0.69937,0.69955,559300001.0
2007-02-28 15:25:00,0.69978,0.70037,0.69971,0.70014,537899999.0
2007-02-28 15:30:00,0.70017,0.70017,0.69932,0.69969,373799996.0
2007-02-28 15:35:00,0.6997,0.70051,0.69968,0.7003,320399998.0
2007-02-28 15:40:00,0.70021,0.70029,0.69951,0.69951,403499999.0
2007-02-28 15:45:00,0.69949,0.69971,0.69932,0.69955,352999999.0
2007-02-28 15:50:00,0.69953,0.70007,0.69953,0.6996,422000005.0
2007-02-28 15:55:00,0.69952,0.69968,0.69884,0.69884,372599999.0
2007-02-28 16:00:00,0.6987,0.6992,0.6987,0.69917,402900001.0
2007-02-28 16:05:00,0.69944,0.6998,0.69927,0.69941,394099999.0
2007-02-28 16:10:00,0.69945,0.69958,0.6993,0.69936,442200000.0
2007-02-28 16:15:00,0.69909,0.7,0.69909,0.6997,532299999.0
2007-02-28 16:20:00,0.69976,0.7001,0.69976,0.69976,471300000.0
2007-02-28 16:25:00,0.69971,0.69984,0.69955,0.6998,440299997.0
2007-02-28 16:30:00,0.69947,0.69998,0.69919,0.69977,583000000.0
2007-02-28 16:35:00,0.69984,0.69998,0.69969,0.69973,336500001.0
2007-02-28 16:40:00,0.69966,0.70031,0.69955,0.69996,451600002.0
2007-02-28 16:45:00,0.7,0.70013,0.69908,0.69943,514000000.0
2007-02-28 16:50:00,0.69953,0.69956,0.69922,0.69944,391700003.0
2007-02-28 16:55:00,0.69946,0.69946,0.6988,0.69903,484800003.0
2007-02-28 17:00:00,0.69906,0.69951,0.69895,0.69935,374100001.0
2007-02-28 17:05:00,0.69934,0.6994,0.69859,0.69898,444699994.0
2007-02-28 17:10:00,0.699,0.69924,0.6983,0.6983,409599999.0
2007-02-28 17:15:00,0.69833,0.69899,0.69824,0.69866,503899994.0
2007-02-28 17:20:00,0.69888,0.699,0.6985,0.699,403300003.0
2007-02-28 17:25:00,0.69898,0.69909,0.69855,0.69872,451700000.0
2007-02-28 17:30:00,0.69877,0.69884,0.69818,0.69876,435799998.0
2007-02-28 17:35:00,0.69868,0.69895,0.69854,0.69895,350999998.0
2007-02-28 17:40:00,0.69897,0.6998,0.69895,0.69968,436899998.0
2007-02-28 17:45:00,0.69956,0.70026,0.69928,0.70026,523000001.0
2007-02-28 17:50:00,0.69991,0.70026,0.69985,0.70026,427099999.0
2007-02-28 17:55:00,0.70019,0.70057,0.70006,0.70014,516100001.0
2007-02-28 18:00:00,0.70014,0.7009,0.69999,0.70087,765799998.0
2007-02-28 18:05:00,0.701,0.70131,0.70082,0.70102,1084499999.0
2007-02-28 18:10:00,0.70098,0.70145,0.70085,0.70094,577399997.0
2007-02-28 18:15:00,0.7009,0.70116,0.70084,0.70105,1219200010.0
2007-02-28 18:20:00,0.70105,0.70147,0.70103,0.7014,881100001.0
2007-02-28 18:25:00,0.70144,0.70153,0.70123,0.70137,961899994.0
2007-02-28 18:30:00,0.70136,0.70148,0.70117,0.70123,760499995.0
2007-02-28 18:35:00,0.70124,0.70149,0.7011,0.70126,938099996.0
2007-02-28 18:40:00,0.70122,0.70136,0.7007,0.70085,1613799998.0
2007-02-28 18:45:00,0.70095,0.70119,0.70077,0.70111,1069299999.0
2007-02-28 18:50:00,0.70117,0.70117,0.70072,0.70085,580100001.0
2007-02-28 18:55:00,0.70091,0.70098,0.70043,0.70055,696199998.0
2007-02-28 19:00:00,0.70053,0.70055,0.69978,0.69999,685400004.0
2007-02-28 19:05:00,0.70007,0.70012,0.69929,0.69966,877699999.0
2007-02-28 19:10:00,0.69965,0.70055,0.69965,0.7005,475199997.0
2007-02-28 19:15:00,0.70038,0.70101,0.70015,0.70088,467700002.0
2007-02-28 19:20:00,0.70084,0.70112,0.70066,0.7009,538700002.0
2007-02-28 19:25:00,0.701,0.70108,0.70033,0.70086,576900001.0
2007-02-28 19:30:00,0.7008,0.7011,0.7006,0.70085,674499997.0
2007-02-28 19:35:00,0.70083,0.70121,0.70068,0.7007,825299998.0
2007-02-28 19:40:00,0.70064,0.70123,0.70057,0.70073,446800002.0
2007-02-28 19:45:00,0.70075,0.70085,0.70035,0.70067,464699991.0
2007-02-28 19:50:00,0.70055,0.70071,0.70047,0.70071,719299994.0
2007-02-28 19:55:00,0.70069,0.70101,0.70069,0.70094,956999996.0
2007-02-28 20:00:00,0.70094,0.70111,0.70048,0.70048,708700001.0
2007-02-28 20:05:00,0.70046,0.70072,0.70012,0.70062,778499999.0
2007-02-28 20:10:00,0.70032,0.70079,0.70031,0.70063,754300005.0
2007-02-28 20:15:00,0.70052,0.70098,0.70044,0.70064,1018799999.0
2007-02-28 20:20:00,0.70066,0.7009,0.70044,0.70065,598800001.0
2007-02-28 20:25:00,0.70061,0.70092,0.70041,0.70066,598700002.0
2007-02-28 20:30:00,0.70065,0.70113,0.70052,0.70071,818999998.0
2007-02-28 20:35:00,0.7009,0.70127,0.70059,0.70115,694300000.0
2007-02-28 20:40:00,0.70097,0.70135,0.70097,0.70127,692500001.0
2007-02-28 20:45:00,0.70122,0.70137,0.7007,0.70087,536000000.0
2007-02-28 20:50:00,0.70092,0.70118,0.70086,0.70105,903200001.0
2007-02-28 20:55:00,0.70106,0.70129,0.70077,0.70118,637300001.0
2007-02-28 21:00:00,0.7012,0.7014,0.70101,0.70115,673499995.0
2007-02-28 21:05:00,0.70128,0.7014,0.70113,0.70135,627899996.0
2007-02-28 21:10:00,0.70132,0.70141,0.70098,0.7012,559899999.0
2007-02-28 21:15:00,0.70122,0.70148,0.70105,0.7012,768799999.0
2007-02-28 21:20:00,0.70143,0.70146,0.70117,0.70134,771300005.0
2007-02-28 21:25:00,0.70127,0.70134,0.70102,0.70115,618400002.0
2007-02-28 21:30:00,0.70114,0.7014,0.7011,0.70131,544799996.0
2007-02-28 21:35:00,0.70135,0.7015,0.70101,0.70135,675999998.0
2007-02-28 21:40:00,0.7014,0.70151,0.70092,0.70092,484399997.0
2007-02-28 21:45:00,0.70109,0.70136,0.70101,0.70117,424799997.0
2007-02-28 21:50:00,0.70123,0.70125,0.70105,0.7011,431900002.0
2007-02-28 21:55:00,0.70126,0.70134,0.70078,0.70117,545300003.0
2007-02-28 22:00:00,0.70119,0.70132,0.70103,0.7012,398300002.0
2007-02-28 22:05:00,0.70118,0.70145,0.70103,0.70105,528100001.0
2007-02-28 22:10:00,0.70121,0.70133,0.70096,0.70128,508500000.0
2007-02-28 22:15:00,0.70132,0.70175,0.70123,0.70158,476100003.0
2007-02-28 22:20:00,0.70164,0.70195,0.70161,0.70195,401899998.0
2007-02-28 22:25:00,0.70181,0.70193,0.70153,0.7017,375399999.0
2007-02-28 22:30:00,0.70165,0.70175,0.70136,0.70162,419200001.0
2007-02-28 22:35:00,0.70175,0.70196,0.7016,0.70191,495599998.0
2007-02-28 22:40:00,0.70205,0.70223,0.70189,0.70191,649600003.0
2007-02-28 22:45:00,0.70197,0.70201,0.70127,0.70127,544899999.0
2007-02-28 22:50:00,0.70128,0.70148,0.70085,0.70136,630399998.0
2007-02-28 22:55:00,0.70138,0.70171,0.7011,0.70129,696399996.0
2007-02-28 23:00:00,0.70135,0.7016,0.70135,0.70153,318100003.0
2007-02-28 23:05:00,0.70166,0.70204,0.70166,0.70195,405999999.0
2007-02-28 23:10:00,0.70188,0.70192,0.70137,0.70165,420699998.0
2007-02-28 23:15:00,0.70163,0.70223,0.7016,0.7019,453699995.0
2007-02-28 23:20:00,0.70193,0.70198,0.70165,0.70165,386000003.0
2007-02-28 23:25:00,0.70153,0.70192,0.70149,0.7018,362000001.0
2007-02-28 23:30:00,0.70176,0.70192,0.70175,0.70177,369599996.0
2007-02-28 23:35:00,0.70189,0.70195,0.70127,0.70155,393899999.0
2007-02-28 23:40:00,0.7016,0.70168,0.70124,0.70135,220500002.0
2007-02-28 23:45:00,0.7015,0.7015,0.70099,0.70109,424400000.0
2007-02-28 23:50:00,0.70127,0.70131,0.70106,0.70117,452900005.0
2007-02-28 23:55:00,0.70112,0.70114,0.70068,0.70068,484399995.0
2007-03-01 00:00:00,0.7008,0.70114,0.70074,0.70074,348599998.0
2007-03-01 00:05:00,0.70078,0.70083,0.70027,0.70031,328899999.0
2007-03-01 00:10:00,0.70015,0.70062,0.70014,0.70035,366499998.0
2007-03-01 00:15:00,0.70021,0.7004,0.69994,0.70012,383999999.0
2007-03-01 00:20:00,0.7,0.7002,0.6997,0.69979,398400001.0
2007-03-01 00:25:00,0.69982,0.6999,0.69972,0.6998,460599995.0
2007-03-01 00:30:00,0.70003,0.70052,0.69967,0.70034,454300003.0
2007-03-01 00:35:00,0.70029,0.70055,0.70024,0.70038,505800001.0
2007-03-01 00:40:00,0.70032,0.7008,0.70023,0.70062,418700002.0
2007-03-01 00:45:00,0.70069,0.70098,0.70069,0.70095,312200000.0
2007-03-01 00:50:00,0.7009,0.70095,0.70055,0.70089,412700000.0
2007-03-01 00:55:00,0.70087,0.70088,0.70019,0.70025,303099997.0
2007-03-01 01:00:00,0.7005,0.70057,0.70013,0.70022,384700003.0
2007-03-01 01:05:00,0.70007,0.70051,0.69991,0.70039,431299996.0
2007-03-01 01:10:00,0.70036,0.7006,0.70033,0.70041,369399995.0
2007-03-01 01:15:00,0.7005,0.7005,0.70014,0.70038,388599995.0
2007-03-01 01:20:00,0.70033,0.70047,0.70024,0.70045,423200001.0
2007-03-01 01:25:00,0.70033,0.70054,0.70019,0.70031,342699999.0
2007-03-01 01:30:00,0.70038,0.70052,0.70023,0.70037,375699995.0
2007-03-01 01:35:00,0.7004,0.70054,0.70021,0.70044,339200001.0
2007-03-01 01:40:00,0.70055,0.70057,0.7003,0.70042,352799999.0
2007-03-01 01:45:00,0.7004,0.70057,0.70017,0.70038,480299998.0
2007-03-01 01:50:00,0.7005,0.70076,0.70027,0.70076,311299999.0
2007-03-01 01:55:00,0.70072,0.70072,0.70047,0.70062,442399994.0
2007-03-01 02:00:00,0.70071,0.70104,0.70054,0.70096,412500000.0
2007-03-01 02:05:00,0.70093,0.70095,0.70072,0.7009,452200001.0
2007-03-01 02:10:00,0.701,0.70136,0.70075,0.70136,471999998.0
2007-03-01 02:15:00,0.70129,0.70145,0.70111,0.70134,490100001.0
2007-03-01 02:20:00,0.70141,0.70141,0.70105,0.70111,472500000.0
2007-03-01 02:25:00,0.70107,0.70121,0.70092,0.70104,457700000.0
2007-03-01 02:30:00,0.7011,0.7011,0.70064,0.70073,360000002.0
2007-03-01 02:35:00,0.70069,0.70106,0.70069,0.70094,291499998.0
2007-03-01 02:40:00,0.7009,0.70103,0.70081,0.70081,457400001.0
2007-03-01 02:45:00,0.70089,0.70105,0.70083,0.70089,345700000.0
2007-03-01 02:50:00,0.70108,0.70108,0.70084,0.70093,465500001.0
2007-03-01 02:55:00,0.7009,0.7012,0.70078,0.70101,432799999.0
2007-03-01 03:00:00,0.70107,0.70128,0.70104,0.70128,409999999.0
2007-03-01 03:05:00,0.70123,0.70145,0.70104,0.7013,396999996.0
2007-03-01 03:10:00,0.70127,0.7013,0.70098,0.70121,481900004.0
2007-03-01 03:15:00,0.70125,0.70125,0.70091,0.70098,366700000.0
2007-03-01 03:20:00,0.701,0.70111,0.70074,0.70107,455300005.0
2007-03-01 03:25:00,0.70101,0.70124,0.70087,0.70124,376000002.0
2007-03-01 03:30:00,0.70112,0.70118,0.70095,0.70104,331300000.0
2007-03-01 03:35:00,0.70107,0.70127,0.70095,0.70101,375000002.0
2007-03-01 03:40:00,0.70108,0.70152,0.70108,0.70143,457099998.0
2007-03-01 03:45:00,0.70147,0.7016,0.70129,0.7016,402000000.0
2007-03-01 03:50:00,0.70144,0.70144,0.70067,0.70108,296100001.0
2007-03-01 03:55:00,0.70095,0.70095,0.70058,0.70075,475699997.0
2007-03-01 04:00:00,0.70073,0.70082,0.70006,0.70025,403599998.0
2007-03-01 04:05:00,0.70032,0.70047,0.70001,0.70019,498300000.0
2007-03-01 04:10:00,0.7001,0.70043,0.7001,0.70024,436700000.0
2007-03-01 04:15:00,0.70041,0.70053,0.70029,0.70031,393999996.0
2007-03-01 04:20:00,0.70037,0.70052,0.70025,0.70025,593899998.0
2007-03-01 04:25:00,0.70047,0.70052,0.70022,0.70044,486000000.0
2007-03-01 04:30:00,0.70045,0.70055,0.70017,0.70018,486700001.0
2007-03-01 04:35:00,0.70015,0.70025,0.69986,0.70017,514899997.0
2007-03-01 04:40:00,0.7002,0.7002,0.69993,0.70006,454599999.0
2007-03-01 04:45:00,0.7001,0.7003,0.69997,0.70025,501999999.0
2007-03-01 04:50:00,0.70016,0.70041,0.70016,0.7002,401599997.0
2007-03-01 04:55:00,0.70028,0.70032,0.69975,0.69995,473299997.0
2007-03-01 05:00:00,0.69974,0.70025,0.69968,0.70002,517400003.0
2007-03-01 05:05:00,0.69997,0.70028,0.69986,0.7001,469900000.0
2007-03-01 05:10:00,0.70004,0.70038,0.70004,0.70029,355000000.0
2007-03-01 05:15:00,0.70024,0.70039,0.69971,0.70003,418100003.0
2007-03-01 05:20:00,0.69982,0.70027,0.69965,0.70022,269899999.0
2007-03-01 05:25:00,0.70008,0.7004,0.70008,0.7004,400499999.0
2007-03-01 05:30:00,0.70035,0.70041,0.70016,0.70031,438800001.0
2007-03-01 05:35:00,0.7003,0.70037,0.70005,0.7003,442399995.0
2007-03-01 05:40:00,0.70003,0.70029,0.69992,0.70006,407099996.0
2007-03-01 05:45:00,0.70009,0.70033,0.69993,0.7002,365100002.0
2007-03-01 05:50:00,0.70029,0.70042,0.70008,0.70028,380299998.0
2007-03-01 05:55:00,0.70027,0.70049,0.70007,0.7004,579099999.0
2007-03-01 06:00:00,0.70041,0.70041,0.69972,0.6998,349499996.0
2007-03-01 06:05:00,0.69974,0.69977,0.69939,0.69956,468900001.0
2007-03-01 06:10:00,0.69937,0.69955,0.6993,0.69947,299399999.0
2007-03-01 06:15:00,0.6994,0.69955,0.6992,0.69955,327099999.0
2007-03-01 06:20:00,0.69947,0.6997,0.69943,0.69965,323200002.0
2007-03-01 06:25:00,0.69972,0.69987,0.69942,0.69975,404199996.0
2007-03-01 06:30:00,0.69967,0.69982,0.6993,0.69972,473200000.0
2007-03-01 06:35:00,0.69962,0.69975,0.69946,0.69962,371900000.0
2007-03-01 06:40:00,0.69951,0.69985,0.69944,0.69985,397200001.0
2007-03-01 06:45:00,0.69958,0.69984,0.69931,0.69975,502899996.0
2007-03-01 06:50:00,0.69981,0.69986,0.69937,0.69977,388599996.0
2007-03-01 06:55:00,0.69957,0.69988,0.69951,0.69978,443700000.0
2007-03-01 07:00:00,0.69975,0.69982,0.69946,0.69958,358799998.0
2007-03-01 07:05:00,0.69958,0.69971,0.69937,0.69966,491299999.0
2007-03-01 07:10:00,0.69951,0.69987,0.69925,0.69987,339400000.0
2007-03-01 07:15:00,0.69983,0.69988,0.69947,0.69975,373600001.0
2007-03-01 07:20:00,0.69985,0.69995,0.69945,0.69947,316900003.0
2007-03-01 07:25:00,0.69957,0.69963,0.69945,0.69957,369399999.0
2007-03-01 07:30:00,0.6996,0.69975,0.6994,0.6997,404300000.0
2007-03-01 07:35:00,0.69946,0.69978,0.69937,0.6996,593500002.0
2007-03-01 07:40:00,0.69958,0.69983,0.69958,0.6997,251199999.0
2007-03-01 07:45:00,0.69975,0.69993,0.69962,0.69993,359399998.0
2007-03-01 07:50:00,0.69988,0.7,0.69967,0.69987,343000000.0
2007-03-01 07:55:00,0.69988,0.70002,0.69981,0.6999,274000000.0
2007-03-01 08:00:00,0.69973,0.70009,0.69937,0.69937,397899998.0
2007-03-01 08:05:00,0.69936,0.69946,0.69889,0.69899,536899999.0
2007-03-01 08:10:00,0.69903,0.69955,0.69903,0.69925,340699999.0
2007-03-01 08:15:00,0.69926,0.69968,0.69922,0.69952,296199999.0
2007-03-01 08:20:00,0.69962,0.69977,0.69933,0.69975,448700000.0
2007-03-01 08:25:00,0.69959,0.69977,0.6994,0.69952,308900001.0
2007-03-01 08:30:00,0.69955,0.69967,0.69921,0.69921,356700001.0
2007-03-01 08:35:00,0.69913,0.69938,0.69855,0.69905,383500000.0
2007-03-01 08:40:00,0.69905,0.69925,0.69878,0.69883,554999998.0
2007-03-01 08:45:00,0.69894,0.69921,0.6985,0.69874,366099999.0
2007-03-01 08:50:00,0.6987,0.69893,0.69847,0.69888,405899997.0
2007-03-01 08:55:00,0.69888,0.69891,0.6985,0.69881,485999998.0
2007-03-01 09:00:00,0.6988,0.6989,0.69845,0.69878,331100001.0
2007-03-01 09:05:00,0.69875,0.69875,0.69844,0.69859,441399999.0
2007-03-01 09:10:00,0.69865,0.6992,0.69856,0.69917,386300003.0
2007-03-01 09:15:00,0.69918,0.69999,0.69918,0.69998,493499996.0
2007-03-01 09:20:00,0.70008,0.70017,0.6993,0.6994,365800002.0
2007-03-01 09:25:00,0.69938,0.69952,0.69909,0.69942,480200000.0
2007-03-01 09:30:00,0.69953,0.70002,0.69953,0.69983,346200000.0
2007-03-01 09:35:00,0.69982,0.70005,0.69947,0.69971,431299995.0
2007-03-01 09:40:00,0.6998,0.70018,0.6998,0.6999,437999999.0
2007-03-01 09:45:00,0.69983,0.70035,0.69981,0.69992,446199995.0
2007-03-01 09:50:00,0.6999,0.69992,0.69954,0.69985,308599999.0
2007-03-01 09:55:00,0.69969,0.69987,0.6996,0.6998,370499998.0
2007-03-01 10:00:00,0.69975,0.70013,0.6997,0.69975,427699998.0
2007-03-01 10:05:00,0.69977,0.70017,0.69946,0.69998,450800000.0
2007-03-01 10:10:00,0.69993,0.70043,0.69993,0.70029,392100001.0
2007-03-01 10:15:00,0.70026,0.70087,0.70026,0.70087,456000002.0
2007-03-01 10:20:00,0.70094,0.70119,0.70062,0.70098,515800001.0
2007-03-01 10:25:00,0.70089,0.70101,0.70075,0.70082,446699997.0
2007-03-01 10:30:00,0.70089,0.70138,0.70082,0.70136,443399999.0
2007-03-01 10:35:00,0.70129,0.70149,0.70115,0.70142,429899996.0
2007-03-01 10:40:00,0.70152,0.70153,0.70117,0.70117,503799999.0
2007-03-01 10:45:00,0.70143,0.70236,0.70124,0.70213,550100000.0
2007-03-01 10:50:00,0.70225,0.70292,0.70225,0.70251,462000001.0
2007-03-01 10:55:00,0.70249,0.70249,0.70174,0.70184,457200001.0
2007-03-01 11:00:00,0.7018,0.7019,0.70125,0.70125,478299999.0
2007-03-01 11:05:00,0.70143,0.70158,0.70131,0.70154,395099999.0
2007-03-01 11:10:00,0.70145,0.70152,0.70122,0.70133,516200004.0
2007-03-01 11:15:00,0.70135,0.70145,0.70113,0.70135,562600000.0
2007-03-01 11:20:00,0.70134,0.70151,0.70115,0.70117,515700002.0
2007-03-01 11:25:00,0.70108,0.70132,0.70096,0.70103,408999999.0
2007-03-01 11:30:00,0.7012,0.70136,0.70102,0.70136,398499995.0
2007-03-01 11:35:00,0.7014,0.70164,0.70118,0.70151,380899998.0
2007-03-01 11:40:00,0.70155,0.70184,0.70155,0.7017,354799997.0
2007-03-01 11:45:00,0.70171,0.70171,0.70109,0.70117,439899999.0
2007-03-01 11:50:00,0.70113,0.70126,0.70089,0.70107,496800001.0
2007-03-01 11:55:00,0.70098,0.70102,0.7004,0.70045,443700001.0
2007-03-01 12:00:00,0.70048,0.701,0.70027,0.70034,485400002.0
2007-03-01 12:05:00,0.70032,0.70081,0.70032,0.7008,561099997.0
2007-03-01 12:10:00,0.70084,0.70096,0.70071,0.70075,330499999.0
2007-03-01 12:15:00,0.70077,0.70092,0.70031,0.70031,486100001.0
2007-03-01 12:20:00,0.70033,0.70033,0.69981,0.69996,523999997.0
2007-03-01 12:25:00,0.69999,0.7002,0.69998,0.70017,496300001.0
2007-03-01 12:30:00,0.7001,0.70017,0.69985,0.69995,483100000.0
2007-03-01 12:35:00,0.69997,0.70016,0.69918,0.69929,396100003.0
2007-03-01 12:40:00,0.69929,0.6998,0.69929,0.69971,480500003.0
2007-03-01 12:45:00,0.69968,0.70027,0.69952,0.7001,495700001.0
2007-03-01 12:50:00,0.70016,0.70051,0.69955,0.69963,408799998.0
2007-03-01 12:55:00,0.69952,0.69966,0.69906,0.6993,531799994.0
2007-03-01 13:00:00,0.69923,0.69928,0.69861,0.69877,426199997.0
2007-03-01 13:05:00,0.69876,0.69885,0.69782,0.69846,526899997.0
2007-03-01 13:10:00,0.69851,0.69861,0.69833,0.69837,461100001.0
2007-03-01 13:15:00,0.69863,0.69891,0.69846,0.69888,335800001.0
2007-03-01 13:20:00,0.69891,0.69893,0.69855,0.69863,482200002.0
2007-03-01 13:25:00,0.69872,0.69881,0.69797,0.69801,485000003.0
2007-03-01 13:30:00,0.69788,0.69825,0.69744,0.69803,435800001.0
2007-03-01 13:35:00,0.69786,0.698,0.69757,0.69757,456499997.0
2007-03-01 13:40:00,0.69725,0.69798,0.69719,0.69763,609899997.0
2007-03-01 13:45:00,0.69756,0.69781,0.69743,0.69781,380000000.0
2007-03-01 13:50:00,0.69785,0.69799,0.69772,0.69797,361300000.0
2007-03-01 13:55:00,0.69786,0.69786,0.69759,0.69761,439599997.0
2007-03-01 14:00:00,0.69759,0.69776,0.69724,0.6976,434899998.0
2007-03-01 14:05:00,0.69753,0.69788,0.69745,0.69772,528299998.0
2007-03-01 14:10:00,0.69785,0.69785,0.69753,0.69761,419399999.0
2007-03-01 14:15:00,0.6976,0.69783,0.69753,0.69777,473700001.0
2007-03-01 14:20:00,0.6977,0.69773,0.69602,0.69602,360999997.0
2007-03-01 14:25:00,0.69601,0.69657,0.69595,0.69611,433900000.0
2007-03-01 14:30:00,0.6962,0.6963,0.6957,0.6957,418599998.0
2007-03-01 14:35:00,0.69564,0.69565,0.69486,0.69486,555400000.0
2007-03-01 14:40:00,0.69479,0.6953,0.69436,0.6953,472099997.0
2007-03-01 14:45:00,0.69526,0.69553,0.69512,0.69553,480700000.0
2007-03-01 14:50:00,0.69575,0.69619,0.69522,0.69532,318599998.0
2007-03-01 14:55:00,0.69516,0.69516,0.69389,0.69414,435500000.0
2007-03-01 15:00:00,0.69406,0.69424,0.69363,0.69404,594599993.0
2007-03-01 15:05:00,0.69395,0.69419,0.69368,0.69398,465199999.0
2007-03-01 15:10:00,0.69405,0.6948,0.69391,0.69468,553700002.0
2007-03-01 15:15:00,0.69463,0.6951,0.69461,0.69461,392200001.0
2007-03-01 15:20:00,0.69456,0.69484,0.69434,0.69467,474699998.0
2007-03-01 15:25:00,0.69473,0.69484,0.69393,0.69393,564799996.0
2007-03-01 15:30:00,0.69387,0.6944,0.69343,0.69433,478800000.0
2007-03-01 15:35:00,0.69436,0.69439,0.69368,0.694,433599998.0
2007-03-01 15:40:00,0.69406,0.69477,0.69374,0.69469,443000002.0
2007-03-01 15:45:00,0.6946,0.69512,0.6946,0.69512,562699997.0
2007-03-01 15:50:00,0.6952,0.69521,0.69475,0.69514,426999999.0
2007-03-01 15:55:00,0.69523,0.69561,0.69523,0.69558,458300002.0
2007-03-01 16:00:00,0.69543,0.69553,0.69526,0.69536,300400002.0
2007-03-01 16:05:00,0.69549,0.69557,0.69526,0.69548,470300003.0
2007-03-01 16:10:00,0.69547,0.69547,0.69506,0.69534,303800002.0
2007-03-01 16:15:00,0.69531,0.69567,0.69514,0.69537,512300004.0
2007-03-01 16:20:00,0.69537,0.69537,0.69474,0.69488,500500005.0
2007-03-01 16:25:00,0.69502,0.69528,0.69445,0.69452,506499998.0
2007-03-01 16:30:00,0.69453,0.69465,0.69378,0.69389,573900000.0
2007-03-01 16:35:00,0.69391,0.69396,0.69331,0.69336,533800001.0
2007-03-01 16:40:00,0.69311,0.69354,0.69276,0.6934,549099996.0
2007-03-01 16:45:00,0.69349,0.69349,0.69274,0.69274,542000000.0
2007-03-01 16:50:00,0.69293,0.69299,0.69212,0.69229,563199995.0
2007-03-01 16:55:00,0.69229,0.69229,0.69142,0.69155,610599999.0
2007-03-01 17:00:00,0.69169,0.69347,0.69135,0.69277,322200000.0
2007-03-01 17:05:00,0.6927,0.69343,0.69269,0.69343,465999996.0
2007-03-01 17:10:00,0.69329,0.69348,0.69291,0.69346,580100001.0
2007-03-01 17:15:00,0.69343,0.69389,0.69307,0.69331,540499998.0
2007-03-01 17:20:00,0.69337,0.69389,0.69333,0.6935,380500000.0
2007-03-01 17:25:00,0.69346,0.69351,0.69257,0.6933,452300000.0
2007-03-01 17:30:00,0.69331,0.69331,0.69299,0.69302,486499995.0
2007-03-01 17:35:00,0.69303,0.69309,0.69243,0.69249,336200001.0
2007-03-01 17:40:00,0.69249,0.69261,0.6922,0.69238,544199994.0
2007-03-01 17:45:00,0.69243,0.69291,0.69233,0.69272,562699998.0
2007-03-01 17:50:00,0.69277,0.69318,0.69251,0.6929,403399999.0
2007-03-01 17:55:00,0.69282,0.69348,0.69256,0.69339,482100000.0
2007-03-01 18:00:00,0.69337,0.69337,0.69273,0.69278,723999996.0
2007-03-01 18:05:00,0.69276,0.69276,0.69228,0.69241,1029200000.0
2007-03-01 18:10:00,0.69235,0.69326,0.69235,0.69325,495599997.0
2007-03-01 18:15:00,0.69318,0.69332,0.69296,0.69308,1096199998.0
2007-03-01 18:20:00,0.69305,0.69358,0.69293,0.69323,974800000.0
2007-03-01 18:25:00,0.69324,0.69379,0.6932,0.69373,950299996.0
2007-03-01 18:30:00,0.69379,0.69402,0.6936,0.69381,730499997.0
2007-03-01 18:35:00,0.69383,0.69464,0.69383,0.69435,853200002.0
2007-03-01 18:40:00,0.69433,0.69433,0.69391,0.69402,1374299993.0
2007-03-01 18:45:00,0.69412,0.6943,0.69399,0.69419,1033099998.0
2007-03-01 18:50:00,0.69418,0.69425,0.69389,0.69394,425699997.0
2007-03-01 18:55:00,0.69393,0.69396,0.69328,0.6937,763999993.0
2007-03-01 19:00:00,0.69369,0.69379,0.69317,0.69317,577699998.0
2007-03-01 19:05:00,0.69305,0.6933,0.69226,0.69243,792100000.0
2007-03-01 19:10:00,0.69237,0.69266,0.69222,0.69262,481700001.0
2007-03-01 19:15:00,0.69265,0.69289,0.69257,0.69259,491499996.0
2007-03-01 19:20:00,0.69252,0.69277,0.69227,0.6927,493600000.0
2007-03-01 19:25:00,0.69271,0.69274,0.69242,0.69242,609399998.0
2007-03-01 19:30:00,0.69249,0.69274,0.69227,0.69229,511500000.0
2007-03-01 19:35:00,0.6923,0.6927,0.69223,0.69224,759199995.0
2007-03-01 19:40:00,0.69231,0.69235,0.69169,0.69205,424799997.0
2007-03-01 19:45:00,0.69214,0.69237,0.69167,0.69194,416100001.0
2007-03-01 19:50:00,0.69183,0.69212,0.69182,0.69205,733499996.0
2007-03-01 19:55:00,0.69195,0.69229,0.69195,0.69215,942699994.0
2007-03-01 20:00:00,0.69215,0.6923,0.69182,0.69189,735999997.0
2007-03-01 20:05:00,0.69188,0.69196,0.69164,0.69188,725800001.0
2007-03-01 20:10:00,0.69183,0.6923,0.69183,0.6923,491799995.0
2007-03-01 20:15:00,0.69218,0.69224,0.69202,0.69202,812000003.0
2007-03-01 20:20:00,0.69199,0.69204,0.69168,0.69204,452300002.0
2007-03-01 20:25:00,0.69205,0.69261,0.69183,0.69261,625600002.0
2007-03-01 20:30:00,0.69253,0.69268,0.69197,0.69265,891699996.0
2007-03-01 20:35:00,0.69267,0.69278,0.69245,0.69255,702399997.0
2007-03-01 20:40:00,0.69252,0.69288,0.6925,0.69281,460900001.0
2007-03-01 20:45:00,0.69277,0.69277,0.69189,0.69223,351999999.0
2007-03-01 20:50:00,0.69203,0.69253,0.69195,0.69242,732699997.0
2007-03-01 20:55:00,0.69221,0.69254,0.69215,0.69237,680699996.0
2007-03-01 21:00:00,0.69238,0.69263,0.69223,0.69255,558599999.0
2007-03-01 21:05:00,0.69272,0.69341,0.69265,0.69321,706400000.0
2007-03-01 21:10:00,0.69324,0.69342,0.69292,0.69298,441499999.0
2007-03-01 21:15:00,0.6929,0.69316,0.69249,0.69282,1009099999.0
2007-03-01 21:20:00,0.69288,0.69299,0.69238,0.69241,563200000.0
2007-03-01 21:25:00,0.6924,0.69287,0.69228,0.69245,558899999.0
2007-03-01 21:30:00,0.69254,0.69271,0.69245,0.6926,356100001.0
2007-03-01 21:35:00,0.69266,0.69277,0.69236,0.69258,724099999.0
2007-03-01 21:40:00,0.69262,0.69262,0.69208,0.69208,432099999.0
2007-03-01 21:45:00,0.69235,0.69304,0.69235,0.69298,486100007.0
2007-03-01 21:50:00,0.69274,0.69311,0.69269,0.693,510200000.0
2007-03-01 21:55:00,0.693,0.6932,0.69287,0.6931,486000000.0
2007-03-01 22:00:00,0.6931,0.69349,0.69307,0.69323,461200001.0
2007-03-01 22:05:00,0.69316,0.69358,0.69306,0.69338,436600000.0
2007-03-01 22:10:00,0.69339,0.69341,0.69291,0.69309,494799998.0
2007-03-01 22:15:00,0.69314,0.69336,0.69296,0.693,441199999.0
2007-03-01 22:20:00,0.69302,0.69302,0.69265,0.69278,498600000.0
2007-03-01 22:25:00,0.69263,0.6929,0.6924,0.69267,482800001.0
2007-03-01 22:30:00,0.69276,0.6931,0.69249,0.69274,518699997.0
2007-03-01 22:35:00,0.6928,0.69291,0.69245,0.69281,398899994.0
2007-03-01 22:40:00,0.6928,0.69308,0.69258,0.69275,628099995.0
2007-03-01 22:45:00,0.69278,0.69292,0.6925,0.69254,632900001.0
2007-03-01 22:50:00,0.69255,0.69267,0.69225,0.69256,673599992.0
2007-03-01 22:55:00,0.69254,0.69291,0.69247,0.69247,504699999.0
2007-03-01 23:00:00,0.69254,0.69284,0.6925,0.6925,377799999.0
2007-03-01 23:05:00,0.6925,0.69314,0.69245,0.6929,544900001.0
2007-03-01 23:10:00,0.6928,0.69325,0.6928,0.69287,500600001.0
2007-03-01 23:15:00,0.69298,0.69315,0.69288,0.693,291600000.0
2007-03-01 23:20:00,0.69309,0.69336,0.69294,0.69294,359600002.0
2007-03-01 23:25:00,0.69291,0.6933,0.69291,0.69315,639700001.0
2007-03-01 23:30:00,0.69306,0.69316,0.69291,0.69299,344900001.0
2007-03-01 23:35:00,0.69305,0.6931,0.69289,0.69296,424000000.0
2007-03-01 23:40:00,0.69306,0.69316,0.69261,0.69269,414699999.0
2007-03-01 23:45:00,0.69284,0.69284,0.69255,0.6926,400700000.0
2007-03-01 23:50:00,0.69256,0.69291,0.69246,0.69275,421099999.0
2007-03-01 23:55:00,0.69277,0.69299,0.69248,0.69254,427099998.0
2007-03-02 00:00:00,0.69284,0.69289,0.6924,0.6924,369800001.0
2007-03-02 00:05:00,0.69265,0.69283,0.69255,0.69273,341799995.0
2007-03-02 00:10:00,0.69254,0.69271,0.69184,0.69204,370800000.0
2007-03-02 00:15:00,0.69202,0.69261,0.69202,0.69245,395299998.0
2007-03-02 00:20:00,0.69228,0.69274,0.69228,0.69274,412100000.0
2007-03-02 00:25:00,0.69273,0.69283,0.69251,0.6926,670100004.0
2007-03-02 00:30:00,0.69262,0.69264,0.6922,0.69224,437799999.0
2007-03-02 00:35:00,0.692,0.69221,0.6917,0.69189,532699999.0
2007-03-02 00:40:00,0.6918,0.69241,0.69176,0.69233,353399999.0
2007-03-02 00:45:00,0.6923,0.69249,0.69202,0.69249,366799999.0
2007-03-02 00:50:00,0.69261,0.69277,0.69243,0.69268,490700001.0
2007-03-02 00:55:00,0.69268,0.69275,0.69222,0.69222,492100001.0
2007-03-02 01:00:00,0.69229,0.6929,0.69229,0.69263,234299999.0
2007-03-02 01:05:00,0.69244,0.69278,0.69239,0.6927,380399999.0
2007-03-02 01:10:00,0.69261,0.6929,0.6925,0.69261,459200001.0
2007-03-02 01:15:00,0.69275,0.69312,0.69266,0.69305,306399998.0
2007-03-02 01:20:00,0.69311,0.69352,0.69285,0.69326,579800004.0
2007-03-02 01:25:00,0.69324,0.69331,0.69292,0.69308,471200001.0
2007-03-02 01:30:00,0.69305,0.69322,0.69289,0.69317,433399999.0
2007-03-02 01:35:00,0.69322,0.6936,0.69308,0.6936,516700004.0
2007-03-02 01:40:00,0.69363,0.6937,0.69332,0.69358,450999996.0
2007-03-02 01:45:00,0.69362,0.69387,0.69339,0.6936,426300000.0
2007-03-02 01:50:00,0.69365,0.69368,0.69338,0.6936,307299999.0
2007-03-02 01:55:00,0.69313,0.69359,0.69308,0.69338,460499998.0
2007-03-02 02:00:00,0.69341,0.69354,0.69298,0.69329,453599999.0
2007-03-02 02:05:00,0.69342,0.69382,0.69335,0.6937,329100000.0
2007-03-02 02:10:00,0.69375,0.69398,0.69359,0.6938,440900000.0
2007-03-02 02:15:00,0.69345,0.69411,0.69345,0.69404,379999997.0
2007-03-02 02:20:00,0.69414,0.69416,0.69386,0.69407,500699999.0
2007-03-02 02:25:00,0.6941,0.6941,0.69374,0.69376,318799998.0
2007-03-02 02:30:00,0.6938,0.69401,0.69364,0.69388,460100001.0
2007-03-02 02:35:00,0.69372,0.69408,0.6937,0.69379,326900002.0
2007-03-02 02:40:00,0.69355,0.69356,0.69287,0.69312,403400000.0
2007-03-02 02:45:00,0.6932,0.69328,0.69295,0.69295,342300000.0
2007-03-02 02:50:00,0.69302,0.69308,0.6926,0.69264,470800001.0
2007-03-02 02:55:00,0.69264,0.69296,0.69243,0.69276,464800000.0
2007-03-02 03:00:00,0.69272,0.69334,0.69272,0.69329,373399999.0
2007-03-02 03:05:00,0.69328,0.69349,0.69288,0.69294,378100001.0
2007-03-02 03:10:00,0.69291,0.69299,0.69258,0.69284,373600001.0
2007-03-02 03:15:00,0.69283,0.69285,0.69245,0.69251,443300000.0
2007-03-02 03:20:00,0.69251,0.69276,0.69236,0.69246,436799997.0
2007-03-02 03:25:00,0.69242,0.69273,0.69229,0.6927,450800002.0
2007-03-02 03:30:00,0.69269,0.69293,0.69269,0.69287,446200004.0
2007-03-02 03:35:00,0.69287,0.69291,0.69266,0.69277,496699996.0
2007-03-02 03:40:00,0.69275,0.6929,0.69258,0.69275,478500001.0
2007-03-02 03:45:00,0.6929,0.6929,0.69256,0.69282,366799999.0
2007-03-02 03:50:00,0.69278,0.6928,0.69255,0.69275,362000001.0
2007-03-02 03:55:00,0.69258,0.69265,0.6922,0.6922,400999998.0
2007-03-02 04:00:00,0.69216,0.69235,0.69202,0.69229,461900000.0
2007-03-02 04:05:00,0.69223,0.6926,0.69188,0.69235,451799998.0
2007-03-02 04:10:00,0.69228,0.69258,0.69228,0.69233,363299999.0
2007-03-02 04:15:00,0.6924,0.69253,0.6922,0.69243,388600001.0
2007-03-02 04:20:00,0.69262,0.69297,0.69261,0.69266,425999996.0
2007-03-02 04:25:00,0.69278,0.69309,0.69253,0.69297,294300000.0
2007-03-02 04:30:00,0.69302,0.69314,0.6929,0.69292,411599999.0
2007-03-02 04:35:00,0.69287,0.69311,0.69265,0.69304,451400000.0
2007-03-02 04:40:00,0.69298,0.69321,0.69268,0.69276,375800001.0
2007-03-02 04:45:00,0.69277,0.69277,0.69231,0.6926,454200001.0
2007-03-02 04:50:00,0.69264,0.69274,0.69244,0.69265,327000001.0
2007-03-02 04:55:00,0.69266,0.69292,0.69258,0.69267,566400006.0
2007-03-02 05:00:00,0.69269,0.6929,0.69233,0.6926,440399999.0
2007-03-02 05:05:00,0.69275,0.6928,0.69249,0.69265,416999999.0
2007-03-02 05:10:00,0.6926,0.69278,0.69219,0.69249,325999998.0
2007-03-02 05:15:00,0.69244,0.69268,0.69226,0.69268,394000000.0
2007-03-02 05:20:00,0.6925,0.69283,0.6923,0.69238,288000000.0
2007-03-02 05:25:00,0.6922,0.69252,0.69197,0.69252,434299999.0
2007-03-02 05:30:00,0.69232,0.6927,0.69232,0.69263,342299998.0
2007-03-02 05:35:00,0.69273,0.69282,0.69247,0.69267,540100000.0
2007-03-02 05:40:00,0.69282,0.69288,0.69258,0.6926,343300001.0
2007-03-02 05:45:00,0.69246,0.69261,0.69225,0.69261,391200000.0
2007-03-02 05:50:00,0.69255,0.69267,0.69228,0.69246,456400000.0
2007-03-02 05:55:00,0.69244,0.69272,0.69226,0.69257,402399995.0
2007-03-02 06:00:00,0.69251,0.69273,0.69237,0.69266,299399997.0
2007-03-02 06:05:00,0.69271,0.69279,0.69236,0.6926,523000002.0
2007-03-02 06:10:00,0.69262,0.69285,0.69252,0.6928,267900000.0
2007-03-02 06:15:00,0.6928,0.69287,0.69233,0.69254,545600002.0
2007-03-02 06:20:00,0.6928,0.69292,0.69259,0.69278,393900000.0
2007-03-02 06:25:00,0.6928,0.69315,0.69277,0.69305,408900001.0
2007-03-02 06:30:00,0.69317,0.69347,0.69313,0.69323,469099996.0
2007-03-02 06:35:00,0.69322,0.69332,0.69267,0.69325,515399999.0
2007-03-02 06:40:00,0.6931,0.69332,0.69303,0.6931,400199999.0
2007-03-02 06:45:00,0.6932,0.69337,0.69309,0.69337,508599997.0
2007-03-02 06:50:00,0.69339,0.69339,0.69307,0.69322,346099998.0
2007-03-02 06:55:00,0.6932,0.69331,0.693,0.69331,510300002.0
2007-03-02 07:00:00,0.6932,0.69326,0.69289,0.69312,567300000.0
2007-03-02 07:05:00,0.6933,0.69336,0.69276,0.69306,335199999.0
2007-03-02 07:10:00,0.6931,0.69327,0.69282,0.69307,389900002.0
2007-03-02 07:15:00,0.69302,0.69323,0.69269,0.69285,433899999.0
2007-03-02 07:20:00,0.69291,0.69304,0.6928,0.69283,323699997.0
2007-03-02 07:25:00,0.69297,0.69314,0.69264,0.69294,482100001.0
2007-03-02 07:30:00,0.69292,0.69302,0.69237,0.69271,514099997.0
2007-03-02 07:35:00,0.69262,0.69273,0.69241,0.69245,454000001.0
2007-03-02 07:40:00,0.69246,0.69307,0.69246,0.69298,527499995.0
2007-03-02 07:45:00,0.6931,0.69316,0.69282,0.69312,520099997.0
2007-03-02 07:50:00,0.6931,0.69318,0.69289,0.69307,418299998.0
2007-03-02 07:55:00,0.6931,0.69345,0.6929,0.69314,363199997.0
2007-03-02 08:00:00,0.69303,0.69329,0.69285,0.693,433100000.0
2007-03-02 08:05:00,0.69304,0.69314,0.69275,0.69293,469799998.0
2007-03-02 08:10:00,0.69289,0.69289,0.69247,0.69248,254799997.0
2007-03-02 08:15:00,0.69255,0.69294,0.69229,0.69276,356299998.0
2007-03-02 08:20:00,0.69288,0.69305,0.69273,0.69297,378499996.0
2007-03-02 08:25:00,0.69294,0.69303,0.69273,0.69273,279999997.0
2007-03-02 08:30:00,0.69286,0.69302,0.69258,0.69276,426599999.0
2007-03-02 08:35:00,0.69263,0.69307,0.69253,0.693,366499997.0
2007-03-02 08:40:00,0.69305,0.6932,0.6928,0.69305,277499999.0
2007-03-02 08:45:00,0.69287,0.69321,0.69268,0.69269,478999999.0
2007-03-02 08:50:00,0.69264,0.69273,0.69225,0.6926,443099998.0
2007-03-02 08:55:00,0.69261,0.69262,0.69192,0.69207,465700003.0
2007-03-02 09:00:00,0.69192,0.69205,0.69171,0.69198,389999997.0
2007-03-02 09:05:00,0.69187,0.69191,0.69115,0.6912,451299996.0
2007-03-02 09:10:00,0.69114,0.69114,0.69065,0.69109,529299997.0
2007-03-02 09:15:00,0.69118,0.69137,0.69103,0.69131,496400001.0
2007-03-02 09:20:00,0.69136,0.69168,0.69111,0.69123,407300000.0
2007-03-02 09:25:00,0.69098,0.69137,0.69095,0.69125,390299998.0
2007-03-02 09:30:00,0.69126,0.69142,0.69111,0.69142,269700002.0
2007-03-02 09:35:00,0.69144,0.69148,0.69111,0.69123,466099999.0
2007-03-02 09:40:00,0.69125,0.69174,0.69125,0.69134,345800001.0
2007-03-02 09:45:00,0.69134,0.6916,0.6913,0.69152,277100001.0
2007-03-02 09:50:00,0.6915,0.69153,0.69134,0.69151,328899997.0
2007-03-02 09:55:00,0.69141,0.69151,0.69077,0.69109,593000003.0
2007-03-02 10:00:00,0.69112,0.69117,0.68989,0.69007,460899999.0
2007-03-02 10:05:00,0.69016,0.69039,0.68973,0.69039,573900001.0
2007-03-02 10:10:00,0.69027,0.69042,0.6899,0.68992,421399999.0
2007-03-02 10:15:00,0.69006,0.69017,0.68982,0.6901,615999999.0
2007-03-02 10:20:00,0.69007,0.69029,0.68993,0.68993,381499998.0
2007-03-02 10:25:00,0.68987,0.68999,0.68947,0.68957,549999999.0
2007-03-02 10:30:00,0.68947,0.6895,0.68898,0.68912,464599999.0
2007-03-02 10:35:00,0.68909,0.6891,0.68744,0.68744,517300001.0
2007-03-02 10:40:00,0.68757,0.68811,0.68724,0.68799,424100005.0
2007-03-02 10:45:00,0.68803,0.68842,0.68792,0.68824,482900002.0
2007-03-02 10:50:00,0.68829,0.68846,0.68791,0.68845,384499998.0
2007-03-02 10:55:00,0.68854,0.68875,0.6883,0.68843,432999999.0
2007-03-02 11:00:00,0.68842,0.68891,0.68821,0.68821,516300000.0
2007-03-02 11:05:00,0.68846,0.68871,0.68837,0.68849,345300001.0
2007-03-02 11:10:00,0.68838,0.68841,0.68793,0.68801,559499992.0
2007-03-02 11:15:00,0.68809,0.68836,0.68787,0.68803,558300000.0
2007-03-02 11:20:00,0.6879,0.68794,0.68736,0.68768,515599997.0
2007-03-02 11:25:00,0.68766,0.68781,0.68736,0.68741,495899998.0
2007-03-02 11:30:00,0.68751,0.68766,0.68706,0.68727,403700002.0
2007-03-02 11:35:00,0.68739,0.68744,0.68598,0.68613,488400003.0
2007-03-02 11:40:00,0.686,0.68635,0.68586,0.68593,596999998.0
2007-03-02 11:45:00,0.68597,0.68696,0.68582,0.68679,516499995.0
2007-03-02 11:50:00,0.68673,0.68709,0.68656,0.68656,551899995.0
2007-03-02 11:55:00,0.68654,0.68654,0.68602,0.68628,377899996.0
2007-03-02 12:00:00,0.68637,0.68664,0.68624,0.68653,559899998.0
2007-03-02 12:05:00,0.68658,0.68701,0.6863,0.68644,450199996.0
2007-03-02 12:10:00,0.68642,0.68698,0.68641,0.68682,491200003.0
2007-03-02 12:15:00,0.68687,0.68703,0.68628,0.68628,413200000.0
2007-03-02 12:20:00,0.68634,0.68656,0.68622,0.68637,402999998.0
2007-03-02 12:25:00,0.6864,0.68667,0.68635,0.68667,438200002.0
2007-03-02 12:30:00,0.6866,0.68696,0.68654,0.6867,566000000.0
2007-03-02 12:35:00,0.68663,0.68669,0.68638,0.68662,458200001.0
2007-03-02 12:40:00,0.68651,0.68661,0.68621,0.68628,399199999.0
2007-03-02 12:45:00,0.68623,0.68665,0.68623,0.6866,431900002.0
2007-03-02 12:50:00,0.68657,0.68667,0.68619,0.68627,436999998.0
2007-03-02 12:55:00,0.68615,0.68638,0.68551,0.68558,517600001.0
2007-03-02 13:00:00,0.6856,0.6857,0.68486,0.68504,584600004.0
2007-03-02 13:05:00,0.68504,0.68541,0.68499,0.68523,427899997.0
2007-03-02 13:10:00,0.68529,0.68535,0.68503,0.68528,520700001.0
2007-03-02 13:15:00,0.6853,0.68554,0.68507,0.68527,450000001.0
2007-03-02 13:20:00,0.68519,0.68526,0.6848,0.68496,455300004.0
2007-03-02 13:25:00,0.68514,0.6853,0.68492,0.68505,405499999.0
2007-03-02 13:30:00,0.68509,0.68535,0.68503,0.6851,630100000.0
2007-03-02 13:35:00,0.68511,0.68585,0.68508,0.68558,476799998.0
2007-03-02 13:40:00,0.68562,0.68587,0.68516,0.68542,548599995.0
2007-03-02 13:45:00,0.68544,0.68582,0.68523,0.68571,497700002.0
2007-03-02 13:50:00,0.68587,0.6863,0.68587,0.68606,381199999.0
2007-03-02 13:55:00,0.68609,0.6861,0.6851,0.6851,476199999.0
2007-03-02 14:00:00,0.68508,0.68523,0.68467,0.68523,457700002.0
2007-03-02 14:05:00,0.68509,0.68523,0.68474,0.68505,579300000.0
2007-03-02 14:10:00,0.68519,0.68544,0.68494,0.6852,429300001.0
2007-03-02 14:15:00,0.68518,0.68544,0.68518,0.68533,458300003.0
2007-03-02 14:20:00,0.68522,0.68593,0.68522,0.68584,343000002.0
2007-03-02 14:25:00,0.68584,0.68629,0.68577,0.68614,454000000.0
2007-03-02 14:30:00,0.68625,0.68652,0.6861,0.68644,464300000.0
2007-03-02 14:35:00,0.68645,0.6867,0.68643,0.68655,360900000.0
2007-03-02 14:40:00,0.68648,0.6871,0.68632,0.6868,383799996.0
2007-03-02 14:45:00,0.68678,0.68696,0.68617,0.68617,417700000.0
2007-03-02 14:50:00,0.68622,0.6871,0.68622,0.68685,398199999.0
2007-03-02 14:55:00,0.68668,0.68707,0.68665,0.68672,640899998.0
2007-03-02 15:00:00,0.68681,0.68705,0.68649,0.68705,443499997.0
2007-03-02 15:05:00,0.68696,0.68752,0.68683,0.6873,643699999.0
2007-03-02 15:10:00,0.68728,0.68743,0.68674,0.68694,362300001.0
2007-03-02 15:15:00,0.68694,0.68719,0.68677,0.68698,476799996.0
2007-03-02 15:20:00,0.68683,0.68688,0.6861,0.68625,430400004.0
2007-03-02 15:25:00,0.68624,0.68624,0.68574,0.68581,449600002.0
2007-03-02 15:30:00,0.68594,0.68629,0.68594,0.6862,359399997.0
2007-03-02 15:35:00,0.68624,0.68641,0.68601,0.68641,405900003.0
2007-03-02 15:40:00,0.68642,0.68644,0.68613,0.68613,319799998.0
2007-03-02 15:45:00,0.68594,0.68627,0.68594,0.68622,398899997.0
2007-03-02 15:50:00,0.68614,0.68643,0.68614,0.68631,410699996.0
2007-03-02 15:55:00,0.68626,0.68631,0.68595,0.68631,464199997.0
2007-03-02 16:00:00,0.68625,0.68673,0.68625,0.6865,348599999.0
2007-03-02 16:05:00,0.68647,0.68658,0.68632,0.68655,408699999.0
2007-03-02 16:10:00,0.68669,0.6868,0.68642,0.68668,381599998.0
2007-03-02 16:15:00,0.68661,0.6869,0.68626,0.68642,522499999.0
2007-03-02 16:20:00,0.68642,0.68685,0.68642,0.68669,446299998.0
2007-03-02 16:25:00,0.68672,0.68696,0.68647,0.68675,433699996.0
2007-03-02 16:30:00,0.68662,0.68695,0.6865,0.68666,491999998.0
2007-03-02 16:35:00,0.68669,0.68731,0.68659,0.68709,437000000.0
2007-03-02 16:40:00,0.68718,0.6877,0.68708,0.68748,577800002.0
2007-03-02 16:45:00,0.68759,0.68799,0.68754,0.68778,509499998.0
2007-03-02 16:50:00,0.68793,0.68798,0.68752,0.68775,642799995.0
2007-03-02 16:55:00,0.68776,0.68778,0.68616,0.68616,500400003.0
2007-03-02 17:00:00,0.686,0.68672,0.686,0.68672,524099996.0
2007-03-02 17:05:00,0.68692,0.68736,0.68671,0.68723,491599998.0
2007-03-02 17:10:00,0.68721,0.68745,0.68692,0.68734,399699998.0
2007-03-02 17:15:00,0.68732,0.68764,0.68711,0.6876,418399999.0
2007-03-02 17:20:00,0.68785,0.68815,0.68756,0.68767,425899997.0
2007-03-02 17:25:00,0.68752,0.68799,0.68752,0.68782,437799997.0
2007-03-02 17:30:00,0.68771,0.6878,0.68745,0.6875,407200001.0
2007-03-02 17:35:00,0.68753,0.68788,0.68736,0.68788,452300002.0
2007-03-02 17:40:00,0.68774,0.68783,0.68755,0.68771,422400001.0
2007-03-02 17:45:00,0.68773,0.68835,0.68752,0.68817,557199995.0
2007-03-02 17:50:00,0.68818,0.6885,0.68818,0.68826,428399999.0
2007-03-02 17:55:00,0.68815,0.68825,0.68752,0.6876,534699999.0
2007-03-02 18:00:00,0.68754,0.68815,0.68736,0.68787,798799997.0
2007-03-02 18:05:00,0.68793,0.68807,0.68754,0.68788,907799995.0
2007-03-02 18:10:00,0.68779,0.68827,0.68737,0.68827,630199999.0
2007-03-02 18:15:00,0.68823,0.6883,0.68755,0.68763,1335999999.0
2007-03-02 18:20:00,0.68763,0.6887,0.68763,0.68858,996700001.0
2007-03-02 18:25:00,0.68854,0.68874,0.68754,0.68811,912199997.0
2007-03-02 18:30:00,0.68815,0.68835,0.68794,0.68832,743799995.0
2007-03-02 18:35:00,0.68837,0.68839,0.68773,0.68832,952100006.0
2007-03-02 18:40:00,0.68835,0.68847,0.68802,0.68815,1478099993.0
2007-03-02 18:45:00,0.68823,0.68883,0.68808,0.68883,1042399998.0
2007-03-02 18:50:00,0.68888,0.68888,0.68848,0.68855,500399997.0
2007-03-02 18:55:00,0.68855,0.68857,0.68798,0.68813,595300000.0
2007-03-02 19:00:00,0.68806,0.68844,0.68785,0.68822,603799998.0
2007-03-02 19:05:00,0.68821,0.6887,0.68821,0.68843,757200000.0
2007-03-02 19:10:00,0.68842,0.68858,0.68833,0.68855,382100001.0
2007-03-02 19:15:00,0.68861,0.6889,0.68857,0.68862,448400004.0
2007-03-02 19:20:00,0.68867,0.68878,0.68843,0.6887,554699994.0
2007-03-02 19:25:00,0.68872,0.68878,0.6884,0.6886,579199999.0
2007-03-02 19:30:00,0.68864,0.68878,0.68842,0.6886,489699996.0
2007-03-02 19:35:00,0.68853,0.68879,0.68814,0.68855,767199998.0
2007-03-02 19:40:00,0.68862,0.68866,0.68817,0.68839,514399998.0
2007-03-02 19:45:00,0.68828,0.68848,0.68811,0.68816,441300001.0
2007-03-02 19:50:00,0.68835,0.68854,0.6881,0.68833,629000002.0
2007-03-02 19:55:00,0.68825,0.68848,0.68787,0.68827,1076399997.0
2007-03-02 20:00:00,0.68827,0.68845,0.68819,0.68839,653199997.0
2007-03-02 20:05:00,0.68843,0.6886,0.68818,0.6885,784500000.0
2007-03-02 20:10:00,0.68843,0.68852,0.68791,0.68833,456499999.0
2007-03-02 20:15:00,0.6882,0.68846,0.68784,0.68835,804599994.0
2007-03-02 20:20:00,0.68816,0.68843,0.68793,0.68843,461500000.0
2007-03-02 20:25:00,0.68839,0.6884,0.68799,0.6884,616500004.0
2007-03-02 20:30:00,0.68845,0.6885,0.68807,0.68843,917000002.0
2007-03-02 20:35:00,0.68836,0.68848,0.68815,0.68832,628900000.0
2007-03-02 20:40:00,0.68826,0.6885,0.68809,0.68845,564300002.0
2007-03-02 20:45:00,0.68837,0.68853,0.68821,0.68853,393699998.0
2007-03-02 20:50:00,0.68853,0.68897,0.68841,0.68883,832799999.0
2007-03-02 20:55:00,0.6888,0.68887,0.68848,0.68861,689100001.0
2007-03-02 21:00:00,0.68852,0.68887,0.68849,0.6887,552299998.0
2007-03-02 21:05:00,0.68878,0.68888,0.68864,0.68882,585299997.0
2007-03-02 21:10:00,0.68866,0.68873,0.68847,0.6886,412600002.0
2007-03-02 21:15:00,0.68861,0.68899,0.68861,0.68897,754599996.0
2007-03-02 21:20:00,0.689,0.689,0.68867,0.68886,573600002.0
2007-03-02 21:25:00,0.68887,0.68888,0.68821,0.68849,549599999.0
2007-03-02 21:30:00,0.68857,0.68882,0.68835,0.68879,522299996.0
2007-03-02 21:35:00,0.6888,0.6889,0.68827,0.68867,763500002.0
2007-03-02 21:40:00,0.68867,0.68887,0.68848,0.68867,523400002.0
2007-03-02 21:45:00,0.6888,0.6888,0.68839,0.6884,475699999.0
2007-03-02 21:50:00,0.68868,0.68876,0.68843,0.68843,478699998.0
2007-03-02 21:55:00,0.6884,0.68867,0.68832,0.68835,528200003.0
2007-03-02 22:00:00,0.68834,0.68842,0.68782,0.68784,488000002.0
2007-03-02 22:05:00,0.6877,0.68795,0.68733,0.68741,488800000.0
2007-03-02 22:10:00,0.68756,0.6878,0.68732,0.68777,441499999.0
2007-03-02 22:15:00,0.6878,0.68786,0.6874,0.68777,503000000.0
2007-03-02 22:20:00,0.68781,0.68792,0.68771,0.68792,481299996.0
2007-03-02 22:25:00,0.68785,0.688,0.68768,0.68784,617300002.0
2007-03-02 22:30:00,0.6879,0.6879,0.68718,0.68746,467900001.0
2007-03-02 22:35:00,0.68755,0.68757,0.68658,0.68701,414099996.0
2007-03-02 22:40:00,0.68694,0.68725,0.68645,0.68697,694600005.0
2007-03-02 22:45:00,0.68705,0.68716,0.68651,0.68684,646199999.0
2007-03-02 22:50:00,0.68685,0.68685,0.68632,0.68645,680399995.0
2007-03-02 22:55:00,0.68629,0.68637,0.68598,0.68608,556100003.0
2007-03-02 23:00:00,0.6861,0.68651,0.68591,0.68627,334399995.0
2007-03-02 23:05:00,0.68632,0.68669,0.68611,0.68653,431200001.0
2007-03-02 23:10:00,0.68646,0.68673,0.68642,0.68673,483100000.0
2007-03-02 23:15:00,0.68678,0.68678,0.68619,0.68654,401099997.0
2007-03-02 23:20:00,0.68667,0.68672,0.68626,0.6866,323799999.0
2007-03-02 23:25:00,0.68655,0.68675,0.68642,0.6867,401699993.0
2007-03-02 23:30:00,0.68664,0.6869,0.68644,0.68689,316699998.0
2007-03-02 23:35:00,0.68692,0.68694,0.68659,0.68683,388599999.0
2007-03-02 23:40:00,0.68691,0.68747,0.68664,0.68715,193300001.0
2007-03-02 23:45:00,0.68725,0.6876,0.68672,0.6874,526800000.0
2007-03-02 23:50:00,0.68735,0.6875,0.6873,0.68745,355000001.0
2007-03-02 23:55:00,0.68741,0.68774,0.68728,0.68754,414599998.0
2007-03-05 00:00:00,0.6887,0.6887,0.6886,0.6886,262799996.0
2007-03-05 00:10:00,0.6884,0.6885,0.6884,0.6884,65699999.0
2007-03-05 00:15:00,0.6885,0.6885,0.6884,0.6884,197099997.0
2007-03-05 00:20:00,0.6886,0.6886,0.6859,0.6864,262799996.0
2007-03-05 00:25:00,0.6865,0.6875,0.6859,0.6859,328499995.0
2007-03-05 00:30:00,0.6861,0.6863,0.6859,0.686,262799996.0
2007-03-05 00:35:00,0.6861,0.6867,0.6858,0.6865,328499995.0
2007-03-05 00:40:00,0.6864,0.6865,0.686,0.686,328499995.0
2007-03-05 00:45:00,0.6861,0.6863,0.6861,0.6861,328499995.0
2007-03-05 00:50:00,0.6862,0.6862,0.6855,0.6856,328499995.0
2007-03-05 00:55:00,0.6855,0.6856,0.6843,0.6847,262799996.0
2007-03-05 01:00:00,0.6844,0.6846,0.6838,0.684,262799996.0
2007-03-05 01:05:00,0.6839,0.6847,0.6837,0.6843,328499995.0
2007-03-05 01:10:00,0.6844,0.6844,0.6834,0.6838,328499995.0
2007-03-05 01:15:00,0.6839,0.6839,0.6834,0.6835,262799996.0
2007-03-05 01:20:00,0.6836,0.6846,0.6836,0.6845,328499995.0
2007-03-05 01:25:00,0.6846,0.6848,0.6846,0.6848,197099997.0
2007-03-05 01:30:00,0.6849,0.6851,0.6848,0.6848,262799996.0
2007-03-05 01:35:00,0.6849,0.6851,0.6844,0.6845,262799996.0
2007-03-05 01:40:00,0.6843,0.6843,0.6825,0.6825,328499995.0
2007-03-05 01:45:00,0.6827,0.6834,0.6827,0.6833,328499995.0
2007-03-05 01:50:00,0.6834,0.6837,0.6827,0.6831,328499995.0
2007-03-05 01:55:00,0.6829,0.6831,0.6827,0.6827,328499995.0
2007-03-05 02:00:00,0.68433,0.68457,0.68362,0.68366,445999999.0
2007-03-05 02:05:00,0.68347,0.6845,0.68347,0.68419,436300000.0
2007-03-05 02:10:00,0.68423,0.6843,0.68335,0.68355,439500000.0
2007-03-05 02:15:00,0.68368,0.68384,0.68327,0.68329,515299996.0
2007-03-05 02:20:00,0.68343,0.68437,0.68326,0.6843,545900004.0
2007-03-05 02:25:00,0.68435,0.68463,0.6842,0.68461,320799999.0
2007-03-05 02:30:00,0.68477,0.68507,0.68471,0.68482,371099997.0
2007-03-05 02:35:00,0.68481,0.68498,0.68438,0.68445,398100002.0
2007-03-05 02:40:00,0.68433,0.68433,0.6823,0.6825,608099996.0
2007-03-05 02:45:00,0.68254,0.68324,0.68232,0.68308,495499998.0
2007-03-05 02:50:00,0.68309,0.68326,0.68251,0.68288,562400002.0
2007-03-05 02:55:00,0.68287,0.68288,0.68249,0.68254,374000001.0
2007-03-05 03:00:00,0.68251,0.68259,0.68234,0.68258,556299997.0
2007-03-05 03:05:00,0.68255,0.68267,0.68226,0.68231,411899997.0
2007-03-05 03:10:00,0.68224,0.6823,0.68197,0.6823,355699998.0
2007-03-05 03:15:00,0.68228,0.68228,0.68178,0.6819,483399999.0
2007-03-05 03:20:00,0.682,0.68202,0.68173,0.6819,313300000.0
2007-03-05 03:25:00,0.68195,0.68226,0.68148,0.68223,359999998.0
2007-03-05 03:30:00,0.68217,0.68221,0.68173,0.68173,495300000.0
2007-03-05 03:35:00,0.68183,0.6819,0.6815,0.68158,481000000.0
2007-03-05 03:40:00,0.6815,0.68153,0.68105,0.68116,428800000.0
2007-03-05 03:45:00,0.6811,0.68125,0.6809,0.68112,553700003.0
2007-03-05 03:50:00,0.68104,0.68104,0.68024,0.68075,426699996.0
2007-03-05 03:55:00,0.6807,0.68103,0.68037,0.68052,473400000.0
2007-03-05 04:00:00,0.68045,0.68092,0.68022,0.68092,392400001.0
2007-03-05 04:05:00,0.68093,0.6816,0.68093,0.6816,458599998.0
2007-03-05 04:10:00,0.68145,0.68155,0.68126,0.6813,351500000.0
2007-03-05 04:15:00,0.6814,0.68161,0.68138,0.68157,485700003.0
2007-03-05 04:20:00,0.68151,0.68204,0.68137,0.68178,492999997.0
2007-03-05 04:25:00,0.68196,0.68217,0.68185,0.68203,355600000.0
2007-03-05 04:30:00,0.68204,0.68277,0.68203,0.68209,546899999.0
2007-03-05 04:35:00,0.68224,0.68253,0.68199,0.68253,465799998.0
2007-03-05 04:40:00,0.68259,0.68294,0.68228,0.68228,386000002.0
2007-03-05 04:45:00,0.68242,0.68274,0.68238,0.68261,545799998.0
2007-03-05 04:50:00,0.68268,0.68269,0.68245,0.68245,367900000.0
2007-03-05 04:55:00,0.68258,0.68261,0.68222,0.68243,444399999.0
2007-03-05 05:00:00,0.68243,0.68257,0.68223,0.68244,599400001.0
2007-03-05 05:05:00,0.6825,0.68288,0.68242,0.68273,403800000.0
2007-03-05 05:10:00,0.68266,0.68284,0.68255,0.68278,420699999.0
2007-03-05 05:15:00,0.68273,0.68287,0.68254,0.68287,438599999.0
2007-03-05 05:20:00,0.6828,0.683,0.68263,0.68282,342199998.0
2007-03-05 05:25:00,0.68263,0.68282,0.68245,0.68275,346399999.0
2007-03-05 05:30:00,0.68259,0.68272,0.68227,0.68263,315899999.0
2007-03-05 05:35:00,0.68265,0.68281,0.68235,0.68276,437199999.0
2007-03-05 05:40:00,0.68278,0.68283,0.68253,0.68253,350299999.0
2007-03-05 05:45:00,0.68249,0.68275,0.68248,0.68267,433100002.0
2007-03-05 05:50:00,0.6826,0.68282,0.68254,0.68263,344000002.0
2007-03-05 05:55:00,0.6826,0.68286,0.68257,0.68265,340399997.0
2007-03-05 06:00:00,0.6826,0.68274,0.68234,0.68245,401200002.0
2007-03-05 06:05:00,0.68275,0.68297,0.68256,0.68292,489600001.0
2007-03-05 06:10:00,0.68292,0.68301,0.68263,0.68278,332200000.0
2007-03-05 06:15:00,0.6828,0.683,0.68263,0.68281,370700001.0
2007-03-05 06:20:00,0.6829,0.683,0.68271,0.68297,236099998.0
2007-03-05 06:25:00,0.68297,0.68306,0.68272,0.68288,427100002.0
2007-03-05 06:30:00,0.68277,0.6828,0.68214,0.6824,425099997.0
2007-03-05 06:35:00,0.68229,0.68265,0.68222,0.68247,398100000.0
2007-03-05 06:40:00,0.68237,0.6825,0.68222,0.68245,430900002.0
2007-03-05 06:45:00,0.68241,0.68264,0.6824,0.6826,301600001.0
2007-03-05 06:50:00,0.68268,0.68291,0.68265,0.6828,354700003.0
2007-03-05 06:55:00,0.68282,0.68312,0.6826,0.68276,516500003.0
2007-03-05 07:00:00,0.68265,0.68273,0.68252,0.68256,325400005.0
2007-03-05 07:05:00,0.68256,0.6827,0.68237,0.68265,404099999.0
2007-03-05 07:10:00,0.68263,0.68263,0.68228,0.68255,279500001.0
2007-03-05 07:15:00,0.68246,0.68248,0.68191,0.68201,426799997.0
2007-03-05 07:20:00,0.68217,0.68221,0.68168,0.68168,276600001.0
2007-03-05 07:25:00,0.6818,0.68186,0.68146,0.68177,394400001.0
2007-03-05 07:30:00,0.68167,0.6821,0.68159,0.68175,323700001.0
2007-03-05 07:35:00,0.68195,0.68203,0.6818,0.68183,404899996.0
2007-03-05 07:40:00,0.68179,0.68195,0.68037,0.68068,446300001.0
2007-03-05 07:45:00,0.68074,0.68092,0.68062,0.68078,392199999.0
2007-03-05 07:50:00,0.68075,0.68115,0.68047,0.68089,485699998.0
2007-03-05 07:55:00,0.68092,0.68115,0.68087,0.68115,354500001.0
2007-03-05 08:00:00,0.68101,0.68128,0.68101,0.68107,504100002.0
2007-03-05 08:05:00,0.68107,0.68107,0.68052,0.68053,462200000.0
2007-03-05 08:10:00,0.68053,0.68084,0.68042,0.68075,370800000.0
2007-03-05 08:15:00,0.68071,0.68132,0.68071,0.68124,421700002.0
2007-03-05 08:20:00,0.6813,0.6813,0.68098,0.68123,348800002.0
2007-03-05 08:25:00,0.68117,0.68117,0.68029,0.68029,463000001.0
2007-03-05 08:30:00,0.68037,0.68042,0.68008,0.68028,491299998.0
2007-03-05 08:35:00,0.68022,0.68047,0.6802,0.68035,319399999.0
2007-03-05 08:40:00,0.68037,0.68041,0.68018,0.68018,378699997.0
2007-03-05 08:45:00,0.68017,0.68025,0.67885,0.67894,551000000.0
2007-03-05 08:50:00,0.67887,0.6792,0.67879,0.67917,453800006.0
2007-03-05 08:55:00,0.67928,0.67943,0.67901,0.67927,565699997.0
2007-03-05 09:00:00,0.67915,0.67923,0.67877,0.67896,262699999.0
2007-03-05 09:05:00,0.67895,0.6791,0.67867,0.67886,442500000.0
2007-03-05 09:10:00,0.67881,0.67882,0.67831,0.67831,491299995.0
2007-03-05 09:15:00,0.67822,0.6786,0.67805,0.67819,458299995.0
2007-03-05 09:20:00,0.67825,0.6803,0.67825,0.67997,467899997.0
2007-03-05 09:25:00,0.67985,0.67999,0.67965,0.6798,393499999.0
2007-03-05 09:30:00,0.67973,0.67973,0.67869,0.67905,372800000.0
2007-03-05 09:35:00,0.67912,0.67966,0.67873,0.67951,443099998.0
2007-03-05 09:40:00,0.67949,0.67989,0.67949,0.67978,503699998.0
2007-03-05 09:45:00,0.67987,0.68078,0.67987,0.68046,378900001.0
2007-03-05 09:50:00,0.68032,0.68032,0.67993,0.68026,309099999.0
2007-03-05 09:55:00,0.68015,0.68034,0.67896,0.67902,349500000.0
2007-03-05 10:00:00,0.6789,0.67967,0.6788,0.67949,488100000.0
2007-03-05 10:05:00,0.67963,0.68017,0.67918,0.67936,466399999.0
2007-03-05 10:10:00,0.67922,0.67922,0.67803,0.67803,404100001.0
2007-03-05 10:15:00,0.67804,0.67839,0.67782,0.67834,434800004.0
2007-03-05 10:20:00,0.67832,0.67885,0.67812,0.67873,476200003.0
2007-03-05 10:25:00,0.67877,0.6789,0.67842,0.6788,369899999.0
2007-03-05 10:30:00,0.6789,0.67926,0.67878,0.679,300400002.0
2007-03-05 10:35:00,0.67909,0.68016,0.67904,0.6792,511000004.0
2007-03-05 10:40:00,0.67922,0.67922,0.67841,0.67876,517399998.0
2007-03-05 10:45:00,0.67875,0.67909,0.67868,0.67884,459099998.0
2007-03-05 10:50:00,0.6789,0.67948,0.67848,0.67948,401800002.0
2007-03-05 10:55:00,0.67972,0.68082,0.67972,0.68034,403099997.0
2007-03-05 11:00:00,0.68035,0.68073,0.68015,0.68024,542600000.0
2007-03-05 11:05:00,0.68029,0.68041,0.67985,0.68002,347900000.0
2007-03-05 11:10:00,0.67986,0.67986,0.67859,0.67867,635600001.0
2007-03-05 11:15:00,0.6788,0.67954,0.67879,0.67945,620100004.0
2007-03-05 11:20:00,0.67935,0.67962,0.67906,0.67955,501100004.0
2007-03-05 11:25:00,0.67948,0.67967,0.67925,0.67961,414700002.0
2007-03-05 11:30:00,0.67969,0.68009,0.67966,0.67992,406300003.0
2007-03-05 11:35:00,0.67997,0.67997,0.67919,0.67927,399100000.0
2007-03-05 11:40:00,0.67934,0.6797,0.67916,0.67961,438200000.0
2007-03-05 11:45:00,0.67949,0.67964,0.67922,0.67935,579300004.0
2007-03-05 11:50:00,0.67939,0.67953,0.67852,0.67863,472100006.0
2007-03-05 11:55:00,0.67866,0.6793,0.67864,0.67915,430600002.0
2007-03-05 12:00:00,0.67911,0.67911,0.67807,0.67815,423000001.0
2007-03-05 12:05:00,0.67819,0.67821,0.67783,0.67811,468000000.0
2007-03-05 12:10:00,0.67804,0.67804,0.67741,0.6776,469499993.0
2007-03-05 12:15:00,0.67759,0.67815,0.67754,0.67776,394300000.0
2007-03-05 12:20:00,0.67778,0.6779,0.67691,0.67695,364900003.0
2007-03-05 12:25:00,0.67689,0.67693,0.6762,0.67629,488600001.0
2007-03-05 12:30:00,0.67632,0.67686,0.67626,0.67662,461599999.0
2007-03-05 12:35:00,0.6766,0.67671,0.67631,0.67655,375200001.0
2007-03-05 12:40:00,0.67646,0.67658,0.67622,0.67648,424300000.0
2007-03-05 12:45:00,0.67651,0.67669,0.6764,0.67657,378600000.0
2007-03-05 12:50:00,0.67647,0.67663,0.67603,0.67603,413700001.0
2007-03-05 12:55:00,0.6759,0.67629,0.6758,0.67615,524699996.0
2007-03-05 13:00:00,0.67623,0.67645,0.67612,0.67642,610899995.0
2007-03-05 13:05:00,0.67634,0.67672,0.67616,0.67651,467899996.0
2007-03-05 13:10:00,0.67657,0.67665,0.67599,0.67625,502199994.0
2007-03-05 13:15:00,0.67635,0.67635,0.67582,0.67605,367399999.0
2007-03-05 13:20:00,0.67609,0.67628,0.67593,0.67593,498599996.0
2007-03-05 13:25:00,0.6761,0.67622,0.67584,0.6761,418699999.0
2007-03-05 13:30:00,0.67596,0.6764,0.67596,0.67638,410799998.0
2007-03-05 13:35:00,0.67644,0.67649,0.67622,0.67648,428500001.0
2007-03-05 13:40:00,0.67664,0.67703,0.67648,0.67654,446899998.0
2007-03-05 13:45:00,0.67648,0.67658,0.67593,0.67597,419200004.0
2007-03-05 13:50:00,0.67603,0.67657,0.67591,0.67657,417099996.0
2007-03-05 13:55:00,0.67654,0.67663,0.676,0.676,298099999.0
2007-03-05 14:00:00,0.67609,0.6767,0.67605,0.6767,431100000.0
2007-03-05 14:05:00,0.67639,0.6767,0.67612,0.67615,474299998.0
2007-03-05 14:10:00,0.6762,0.67639,0.67615,0.67625,402700002.0
2007-03-05 14:15:00,0.67625,0.67625,0.67528,0.67528,483599997.0
2007-03-05 14:20:00,0.6752,0.67529,0.67492,0.67501,501400004.0
2007-03-05 14:25:00,0.67521,0.67602,0.67521,0.67583,338999998.0
2007-03-05 14:30:00,0.67587,0.6761,0.67558,0.67594,417700003.0
2007-03-05 14:35:00,0.67578,0.67594,0.67564,0.67585,392599998.0
2007-03-05 14:40:00,0.67578,0.67578,0.67519,0.67545,419300001.0
2007-03-05 14:45:00,0.67532,0.67547,0.675,0.675,390799999.0
2007-03-05 14:50:00,0.67512,0.67521,0.67489,0.67505,439400006.0
2007-03-05 14:55:00,0.67498,0.67521,0.67474,0.67505,398800000.0
2007-03-05 15:00:00,0.67506,0.6753,0.67501,0.67523,571000008.0
2007-03-05 15:05:00,0.67524,0.67578,0.67501,0.67525,479699998.0
2007-03-05 15:10:00,0.6752,0.67522,0.67466,0.67514,337999997.0
2007-03-05 15:15:00,0.67528,0.67549,0.67479,0.67479,560899998.0
2007-03-05 15:20:00,0.67463,0.67468,0.67425,0.6745,472699998.0
2007-03-05 15:25:00,0.6745,0.67465,0.6743,0.67444,535600001.0
2007-03-05 15:30:00,0.67462,0.67522,0.67451,0.6751,437699998.0
2007-03-05 15:35:00,0.67513,0.67561,0.67502,0.67556,418899996.0
2007-03-05 15:40:00,0.67564,0.67574,0.67518,0.67568,391400005.0
2007-03-05 15:45:00,0.67559,0.67611,0.67552,0.67601,326400000.0
2007-03-05 15:50:00,0.67583,0.67592,0.67559,0.67574,441799996.0
2007-03-05 15:55:00,0.67568,0.67619,0.67568,0.67607,462900001.0
2007-03-05 16:00:00,0.67587,0.67605,0.67482,0.67487,337300002.0
2007-03-05 16:05:00,0.67495,0.67545,0.67495,0.67545,343199999.0
2007-03-05 16:10:00,0.67535,0.6755,0.6752,0.67535,273500002.0
2007-03-05 16:15:00,0.6754,0.67557,0.67492,0.67503,399599999.0
2007-03-05 16:20:00,0.67517,0.67518,0.67388,0.67409,449600001.0
2007-03-05 16:25:00,0.67412,0.6745,0.67358,0.67376,459900002.0
2007-03-05 16:30:00,0.67371,0.67411,0.67357,0.67405,565099994.0
2007-03-05 16:35:00,0.67397,0.67458,0.67367,0.67458,398299997.0
2007-03-05 16:40:00,0.67482,0.67555,0.67482,0.6749,293800000.0
2007-03-05 16:45:00,0.67499,0.6763,0.67499,0.6763,615100003.0
2007-03-05 16:50:00,0.67635,0.67652,0.67606,0.6763,497299999.0
2007-03-05 16:55:00,0.67629,0.67673,0.67594,0.67599,551999999.0
2007-03-05 17:00:00,0.67581,0.67618,0.67565,0.67608,559200000.0
2007-03-05 17:05:00,0.67598,0.67622,0.67573,0.67599,321299999.0
2007-03-05 17:10:00,0.67591,0.67792,0.67572,0.67792,384000000.0
2007-03-05 17:15:00,0.67783,0.67785,0.67667,0.67667,540700003.0
2007-03-05 17:20:00,0.67679,0.67736,0.6765,0.67663,432299998.0
2007-03-05 17:25:00,0.67662,0.67677,0.67623,0.67633,443000000.0
2007-03-05 17:30:00,0.67632,0.67722,0.67624,0.67708,471999997.0
2007-03-05 17:35:00,0.67693,0.67703,0.6766,0.67673,455799999.0
2007-03-05 17:40:00,0.67658,0.67696,0.67632,0.67696,373499998.0
2007-03-05 17:45:00,0.67687,0.67689,0.67643,0.67685,298300002.0
2007-03-05 17:50:00,0.67683,0.67715,0.67678,0.67707,378500000.0
2007-03-05 17:55:00,0.67698,0.67705,0.67532,0.67545,495899998.0
2007-03-05 18:00:00,0.6754,0.67583,0.67537,0.67578,825699996.0
2007-03-05 18:05:00,0.67593,0.67688,0.67593,0.67688,1038400001.0
2007-03-05 18:10:00,0.67688,0.67707,0.67674,0.67704,489800000.0
2007-03-05 18:15:00,0.677,0.67722,0.67684,0.67691,1227799995.0
2007-03-05 18:20:00,0.67696,0.67728,0.67695,0.67707,956099998.0
2007-03-05 18:25:00,0.67704,0.67724,0.677,0.67724,962499998.0
2007-03-05 18:30:00,0.6772,0.6774,0.67704,0.6774,745100001.0
2007-03-05 18:35:00,0.6774,0.6774,0.67689,0.67703,971299998.0
2007-03-05 18:40:00,0.67705,0.67718,0.67681,0.67697,1307599997.0
2007-03-05 18:45:00,0.67691,0.6774,0.67671,0.6774,1014100001.0
2007-03-05 18:50:00,0.6775,0.67822,0.67738,0.67822,467899996.0
2007-03-05 18:55:00,0.67831,0.67831,0.67775,0.67775,548900001.0
2007-03-05 19:00:00,0.67764,0.67764,0.67636,0.67636,577799996.0
2007-03-05 19:05:00,0.67632,0.67685,0.67632,0.67653,755300001.0
2007-03-05 19:10:00,0.67652,0.67659,0.67637,0.6764,354100001.0
2007-03-05 19:15:00,0.6764,0.6765,0.67604,0.67622,427799999.0
2007-03-05 19:20:00,0.67632,0.67642,0.67569,0.67631,511599993.0
2007-03-05 19:25:00,0.67635,0.6764,0.6761,0.6762,639500001.0
2007-03-05 19:30:00,0.67625,0.67641,0.67603,0.67617,543999999.0
2007-03-05 19:35:00,0.67617,0.67627,0.67609,0.6762,656800000.0
2007-03-05 19:40:00,0.67628,0.67628,0.67595,0.67595,430400002.0
2007-03-05 19:45:00,0.676,0.67623,0.67585,0.67585,396600001.0
2007-03-05 19:50:00,0.67593,0.67602,0.6749,0.67503,754499996.0
2007-03-05 19:55:00,0.67498,0.67541,0.67498,0.67533,915900001.0
2007-03-05 20:00:00,0.67541,0.67548,0.6748,0.67512,693500001.0
2007-03-05 20:05:00,0.67515,0.67516,0.6748,0.675,793699998.0
2007-03-05 20:10:00,0.67495,0.67524,0.67464,0.67495,572499998.0
2007-03-05 20:15:00,0.67483,0.6753,0.67478,0.67494,798000000.0
2007-03-05 20:20:00,0.67504,0.6753,0.67494,0.67522,477099998.0
2007-03-05 20:25:00,0.67521,0.67523,0.67491,0.67505,644099998.0
2007-03-05 20:30:00,0.67492,0.67557,0.67492,0.67543,781199996.0
2007-03-05 20:35:00,0.67545,0.67547,0.67518,0.67525,692499996.0
2007-03-05 20:40:00,0.67531,0.67545,0.6752,0.67536,714399998.0
2007-03-05 20:45:00,0.67547,0.67629,0.67547,0.6758,350500000.0
2007-03-05 20:50:00,0.67578,0.6759,0.67566,0.67585,748100001.0
2007-03-05 20:55:00,0.67577,0.67591,0.67496,0.67533,769800003.0
2007-03-05 21:00:00,0.67536,0.67555,0.67503,0.6755,617099998.0
2007-03-05 21:05:00,0.6757,0.6757,0.67513,0.6753,631900003.0
2007-03-05 21:10:00,0.6753,0.67538,0.67499,0.67519,459899999.0
2007-03-05 21:15:00,0.67519,0.67523,0.67497,0.675,922500006.0
2007-03-05 21:20:00,0.6751,0.67526,0.67476,0.67493,667200002.0
2007-03-05 21:25:00,0.67487,0.67499,0.67449,0.6748,526600002.0
2007-03-05 21:30:00,0.67494,0.6752,0.67481,0.6749,386599999.0
2007-03-05 21:35:00,0.6749,0.67527,0.67473,0.67527,625399998.0
2007-03-05 21:40:00,0.6753,0.6753,0.67499,0.67505,592700001.0
2007-03-05 21:45:00,0.67519,0.67523,0.67504,0.67515,408600001.0
2007-03-05 21:50:00,0.67517,0.67524,0.67486,0.6751,420899996.0
2007-03-05 21:55:00,0.6754,0.6754,0.67496,0.67511,579299999.0
2007-03-05 22:00:00,0.67513,0.67556,0.67509,0.6754,511599998.0
2007-03-05 22:05:00,0.67539,0.67566,0.67524,0.67548,641299998.0
2007-03-05 22:10:00,0.67551,0.67558,0.67535,0.67545,597200001.0
2007-03-05 22:15:00,0.67537,0.67549,0.67511,0.67543,461899998.0
2007-03-05 22:20:00,0.67553,0.67564,0.67536,0.67538,603600001.0
2007-03-05 22:25:00,0.67524,0.6757,0.67521,0.67542,469200000.0
2007-03-05 22:30:00,0.67547,0.67569,0.67537,0.67565,488600001.0
2007-03-05 22:35:00,0.67567,0.6758,0.67526,0.67536,520499998.0
2007-03-05 22:40:00,0.67528,0.67554,0.67515,0.67515,661099997.0
2007-03-05 22:45:00,0.67515,0.6756,0.67504,0.67539,637999998.0
2007-03-05 22:50:00,0.67541,0.67546,0.67507,0.67536,633400002.0
2007-03-05 22:55:00,0.67535,0.6756,0.6751,0.6751,548499999.0
2007-03-05 23:00:00,0.67522,0.67535,0.67493,0.67493,431499997.0
2007-03-05 23:05:00,0.675,0.67518,0.67468,0.67497,420000000.0
2007-03-05 23:10:00,0.67483,0.67527,0.67465,0.67502,463499996.0
2007-03-05 23:15:00,0.67483,0.6751,0.67464,0.67464,390700002.0
2007-03-05 23:20:00,0.67463,0.67468,0.67407,0.6742,480900000.0
2007-03-05 23:25:00,0.6743,0.67466,0.67427,0.67466,495200005.0
2007-03-05 23:30:00,0.67475,0.6753,0.67443,0.67458,373800004.0
2007-03-05 23:35:00,0.67465,0.67472,0.6745,0.67461,376699999.0
2007-03-05 23:40:00,0.67469,0.67478,0.6745,0.67476,367800002.0
2007-03-05 23:45:00,0.67487,0.67493,0.67462,0.67472,407699999.0
2007-03-05 23:50:00,0.67467,0.67482,0.67432,0.67455,423900003.0
2007-03-05 23:55:00,0.6745,0.6745,0.67398,0.67398,473900003.0
2007-03-06 00:00:00,0.67415,0.67415,0.6739,0.674,462799993.0
2007-03-06 00:05:00,0.67397,0.67397,0.67375,0.67392,428899997.0
2007-03-06 00:10:00,0.67393,0.67431,0.67391,0.6742,481500000.0
2007-03-06 00:15:00,0.67416,0.67439,0.67411,0.67437,342499998.0
2007-03-06 00:20:00,0.67436,0.67462,0.67415,0.67432,456699999.0
2007-03-06 00:25:00,0.67437,0.67467,0.67411,0.67425,469100004.0
2007-03-06 00:30:00,0.6744,0.6744,0.67395,0.67428,394899997.0
2007-03-06 00:35:00,0.67408,0.67408,0.67367,0.67403,405999998.0
2007-03-06 00:40:00,0.67398,0.674,0.67352,0.67375,357999998.0
2007-03-06 00:45:00,0.6737,0.67372,0.67337,0.67339,388899997.0
2007-03-06 00:50:00,0.67333,0.67345,0.67317,0.67345,434600001.0
2007-03-06 00:55:00,0.67356,0.67356,0.67224,0.67239,387200001.0
2007-03-06 01:00:00,0.67243,0.67243,0.67168,0.67191,306199998.0
2007-03-06 01:05:00,0.67188,0.67231,0.67175,0.67215,335700002.0
2007-03-06 01:10:00,0.6721,0.67403,0.67182,0.67318,466699999.0
2007-03-06 01:15:00,0.67332,0.67351,0.67271,0.67274,300100002.0
2007-03-06 01:20:00,0.67264,0.67282,0.67237,0.67282,351600000.0
2007-03-06 01:25:00,0.6728,0.67324,0.67253,0.67299,415999998.0
2007-03-06 01:30:00,0.67302,0.67327,0.67297,0.67309,397399996.0
2007-03-06 01:35:00,0.67305,0.67313,0.67266,0.67275,441299998.0
2007-03-06 01:40:00,0.67296,0.67296,0.67236,0.67252,369299997.0
2007-03-06 01:45:00,0.67256,0.67285,0.67241,0.67264,429099996.0
2007-03-06 01:50:00,0.67268,0.6731,0.6725,0.67286,439600001.0
2007-03-06 01:55:00,0.67279,0.67307,0.67271,0.67295,468599992.0
2007-03-06 02:00:00,0.67311,0.67423,0.673,0.67415,549000000.0
2007-03-06 02:05:00,0.67412,0.67564,0.67412,0.67524,449599999.0
2007-03-06 02:10:00,0.67528,0.67618,0.67509,0.67605,404299998.0
2007-03-06 02:15:00,0.67604,0.67618,0.67498,0.6752,337399997.0
2007-03-06 02:20:00,0.67534,0.67548,0.67511,0.67526,592799996.0
2007-03-06 02:25:00,0.67543,0.67559,0.67514,0.67514,421799997.0
2007-03-06 02:30:00,0.6752,0.67731,0.6752,0.67731,438399996.0
2007-03-06 02:35:00,0.67726,0.67769,0.67714,0.67752,389199997.0
2007-03-06 02:40:00,0.67745,0.67798,0.6774,0.67746,515500002.0
2007-03-06 02:45:00,0.67736,0.67753,0.67656,0.67661,379999998.0
2007-03-06 02:50:00,0.6768,0.67709,0.67672,0.67688,450699994.0
2007-03-06 02:55:00,0.67681,0.67693,0.67629,0.67647,464499996.0
2007-03-06 03:00:00,0.67648,0.67675,0.67631,0.67666,459799996.0
2007-03-06 03:05:00,0.67662,0.67741,0.67662,0.67739,480899998.0
2007-03-06 03:10:00,0.67721,0.6781,0.67721,0.67807,414000000.0
2007-03-06 03:15:00,0.67802,0.6781,0.67754,0.67788,442199998.0
2007-03-06 03:20:00,0.67758,0.67768,0.67698,0.677,569200001.0
2007-03-06 03:25:00,0.67709,0.67713,0.67636,0.67661,447400001.0
2007-03-06 03:30:00,0.6766,0.67671,0.67646,0.6766,332899998.0
2007-03-06 03:35:00,0.67667,0.67667,0.67607,0.67607,346000001.0
2007-03-06 03:40:00,0.67604,0.67615,0.67582,0.67582,445799999.0
2007-03-06 03:45:00,0.67594,0.6762,0.67585,0.67617,521400000.0
2007-03-06 03:50:00,0.67613,0.67625,0.67597,0.67625,333600000.0
2007-03-06 03:55:00,0.6761,0.67629,0.67605,0.67615,399100002.0
2007-03-06 04:00:00,0.6761,0.67623,0.676,0.6762,345499997.0
2007-03-06 04:05:00,0.67615,0.67665,0.67615,0.67665,371700002.0
2007-03-06 04:10:00,0.67664,0.67709,0.67664,0.67683,498399994.0
2007-03-06 04:15:00,0.6769,0.67735,0.67688,0.67732,382900001.0
2007-03-06 04:20:00,0.67723,0.67739,0.67719,0.6773,472000002.0
2007-03-06 04:25:00,0.67741,0.67756,0.67733,0.67754,377699999.0
2007-03-06 04:30:00,0.67761,0.67856,0.67761,0.67856,436099997.0
2007-03-06 04:35:00,0.67839,0.67852,0.67794,0.67794,388800000.0
2007-03-06 04:40:00,0.67785,0.67894,0.67781,0.67871,447200000.0
2007-03-06 04:45:00,0.67887,0.67983,0.67887,0.67983,530299997.0
2007-03-06 04:50:00,0.67999,0.68007,0.67964,0.68001,454299999.0
2007-03-06 04:55:00,0.68008,0.68014,0.6796,0.67973,544699991.0
2007-03-06 05:00:00,0.67969,0.67972,0.67912,0.67926,457100003.0
2007-03-06 05:05:00,0.67928,0.6794,0.67895,0.6794,435599996.0
2007-03-06 05:10:00,0.6794,0.67955,0.67902,0.67933,396699998.0
2007-03-06 05:15:00,0.67933,0.67948,0.67919,0.67929,300099999.0
2007-03-06 05:20:00,0.67932,0.67953,0.67903,0.67948,375999999.0
2007-03-06 05:25:00,0.6794,0.67955,0.67913,0.67945,445100000.0
2007-03-06 05:30:00,0.67931,0.67941,0.67909,0.67941,376099998.0
2007-03-06 05:35:00,0.67946,0.67954,0.67913,0.67946,473000000.0
2007-03-06 05:40:00,0.6795,0.67963,0.6793,0.67937,433799996.0
2007-03-06 05:45:00,0.6793,0.67939,0.67881,0.67935,407700000.0
2007-03-06 05:50:00,0.67933,0.67955,0.67919,0.6794,402399997.0
2007-03-06 05:55:00,0.67935,0.67962,0.6792,0.67962,419999996.0
2007-03-06 06:00:00,0.6796,0.67985,0.67942,0.67955,335699999.0
2007-03-06 06:05:00,0.67969,0.67982,0.67961,0.67982,439100000.0
2007-03-06 06:10:00,0.67982,0.67991,0.67947,0.67953,242399997.0
2007-03-06 06:15:00,0.67955,0.67962,0.6793,0.67949,360400001.0
2007-03-06 06:20:00,0.67941,0.6796,0.67926,0.67938,250199999.0
2007-03-06 06:25:00,0.6794,0.67955,0.67937,0.67955,461899999.0
2007-03-06 06:30:00,0.6795,0.67958,0.67934,0.67943,351699998.0
2007-03-06 06:35:00,0.67937,0.67957,0.6793,0.67947,323400000.0
2007-03-06 06:40:00,0.67937,0.67955,0.67927,0.67937,487100001.0
2007-03-06 06:45:00,0.67921,0.67945,0.67903,0.67938,453000000.0
2007-03-06 06:50:00,0.67937,0.6795,0.67901,0.67932,335699998.0
2007-03-06 06:55:00,0.67933,0.67952,0.67926,0.67943,406600002.0
2007-03-06 07:00:00,0.67935,0.67945,0.67927,0.67945,280300000.0
2007-03-06 07:05:00,0.6794,0.6795,0.6792,0.6795,377999998.0
2007-03-06 07:10:00,0.67942,0.67942,0.67869,0.67883,309100001.0
2007-03-06 07:15:00,0.67883,0.67945,0.67881,0.67935,292900001.0
2007-03-06 07:20:00,0.67945,0.67955,0.67882,0.67901,216300002.0
2007-03-06 07:25:00,0.67939,0.6795,0.67931,0.67945,499499998.0
2007-03-06 07:30:00,0.6793,0.67943,0.67905,0.67935,393899997.0
2007-03-06 07:35:00,0.67926,0.67945,0.67926,0.67945,420799998.0
2007-03-06 07:40:00,0.67908,0.67945,0.67905,0.6794,375699999.0
2007-03-06 07:45:00,0.67941,0.6796,0.6791,0.67949,476599998.0
2007-03-06 07:50:00,0.67947,0.68023,0.67944,0.68015,565000004.0
2007-03-06 07:55:00,0.68021,0.68049,0.67991,0.68007,466799997.0
2007-03-06 08:00:00,0.67986,0.68019,0.67969,0.68005,389100001.0
2007-03-06 08:05:00,0.68008,0.68013,0.67973,0.67995,470999999.0
2007-03-06 08:10:00,0.68006,0.68035,0.6799,0.68017,377900002.0
2007-03-06 08:15:00,0.68009,0.68112,0.68009,0.68064,406399999.0
2007-03-06 08:20:00,0.68069,0.68085,0.68049,0.68083,543400001.0
2007-03-06 08:25:00,0.68074,0.68098,0.68049,0.6805,277700000.0
2007-03-06 08:30:00,0.68057,0.68097,0.68036,0.68095,331500001.0
2007-03-06 08:35:00,0.68107,0.68107,0.6806,0.68081,476699999.0
2007-03-06 08:40:00,0.68086,0.68096,0.68008,0.68008,428299998.0
2007-03-06 08:45:00,0.6802,0.6806,0.68006,0.68046,175900000.0
2007-03-06 08:50:00,0.68058,0.68071,0.6801,0.68019,431799999.0
2007-03-06 08:55:00,0.68019,0.68066,0.67974,0.68018,316499998.0
2007-03-06 09:00:00,0.68012,0.68026,0.68003,0.68026,415700000.0
2007-03-06 09:05:00,0.68031,0.6805,0.68003,0.68028,411399998.0
2007-03-06 09:10:00,0.68029,0.68061,0.68012,0.68033,408300002.0
2007-03-06 09:15:00,0.68029,0.68037,0.67956,0.67981,478799999.0
2007-03-06 09:20:00,0.67978,0.68021,0.67968,0.68021,362700003.0
2007-03-06 09:25:00,0.68032,0.68061,0.68028,0.68042,346199999.0
2007-03-06 09:30:00,0.68049,0.68068,0.68035,0.6804,385400002.0
2007-03-06 09:35:00,0.68044,0.68099,0.68033,0.68071,481700002.0
2007-03-06 09:40:00,0.68075,0.68096,0.68046,0.68085,364600000.0
2007-03-06 09:45:00,0.68089,0.68115,0.6806,0.68078,483799997.0
2007-03-06 09:50:00,0.68078,0.68078,0.6802,0.68071,468499994.0
2007-03-06 09:55:00,0.68065,0.6811,0.6806,0.68105,438499999.0
2007-03-06 10:00:00,0.6812,0.68138,0.68097,0.68098,433399996.0
2007-03-06 10:05:00,0.68107,0.68159,0.68107,0.68119,541900000.0
2007-03-06 10:10:00,0.68116,0.68135,0.68052,0.68072,482000000.0
2007-03-06 10:15:00,0.68086,0.68123,0.68072,0.681,515699998.0
2007-03-06 10:20:00,0.68097,0.68126,0.68076,0.68092,430400000.0
2007-03-06 10:25:00,0.6809,0.68095,0.6804,0.68057,337799999.0
2007-03-06 10:30:00,0.68065,0.68065,0.68047,0.68065,305700001.0
2007-03-06 10:35:00,0.68063,0.6807,0.68042,0.68056,404499998.0
2007-03-06 10:40:00,0.68067,0.6807,0.67952,0.67962,471499998.0
2007-03-06 10:45:00,0.67969,0.67998,0.67955,0.67998,605999997.0
2007-03-06 10:50:00,0.67993,0.68007,0.67977,0.68005,435100000.0
2007-03-06 10:55:00,0.68019,0.68036,0.6799,0.68022,380999996.0
2007-03-06 11:00:00,0.68024,0.68052,0.68,0.68024,537600001.0
2007-03-06 11:05:00,0.68048,0.68048,0.68023,0.68033,386100000.0
2007-03-06 11:10:00,0.68037,0.68055,0.68018,0.68032,604200001.0
2007-03-06 11:15:00,0.68031,0.6805,0.68009,0.68036,494700000.0
2007-03-06 11:20:00,0.6802,0.68053,0.68004,0.68025,496399998.0
2007-03-06 11:25:00,0.68029,0.68056,0.68015,0.68045,405299998.0
2007-03-06 11:30:00,0.68039,0.681,0.68026,0.681,407299999.0
2007-03-06 11:35:00,0.68118,0.6813,0.68098,0.68117,490300004.0
2007-03-06 11:40:00,0.68114,0.68148,0.68114,0.6813,441999995.0
2007-03-06 11:45:00,0.6812,0.68178,0.6812,0.68149,432800001.0
2007-03-06 11:50:00,0.68146,0.68152,0.68117,0.68132,385699999.0
2007-03-06 11:55:00,0.68134,0.68156,0.68117,0.6814,442799997.0
2007-03-06 12:00:00,0.6813,0.68152,0.68086,0.68112,434500004.0
2007-03-06 12:05:00,0.68113,0.68134,0.68066,0.68111,433099997.0
2007-03-06 12:10:00,0.68098,0.68112,0.6808,0.68098,328200003.0
2007-03-06 12:15:00,0.68087,0.68103,0.6807,0.68103,388399999.0
2007-03-06 12:20:00,0.68114,0.68118,0.68089,0.68118,452899998.0
2007-03-06 12:25:00,0.68105,0.68105,0.68063,0.68087,391200001.0
2007-03-06 12:30:00,0.6808,0.68095,0.68051,0.68094,416899999.0
2007-03-06 12:35:00,0.68097,0.68123,0.68071,0.68123,558399999.0
2007-03-06 12:40:00,0.68115,0.68124,0.68079,0.68085,439700001.0
2007-03-06 12:45:00,0.68075,0.68118,0.68073,0.68101,386799999.0
2007-03-06 12:50:00,0.68098,0.68111,0.68054,0.68075,500400004.0
2007-03-06 12:55:00,0.68067,0.68101,0.68041,0.68067,604400005.0
2007-03-06 13:00:00,0.68058,0.68058,0.67999,0.68001,441100001.0
2007-03-06 13:05:00,0.68007,0.68034,0.67989,0.68005,420799999.0
2007-03-06 13:10:00,0.68006,0.68076,0.68006,0.68063,398599998.0
2007-03-06 13:15:00,0.6807,0.68092,0.68041,0.6807,478399995.0
2007-03-06 13:20:00,0.68059,0.68095,0.68034,0.6807,489199999.0
2007-03-06 13:25:00,0.68081,0.6811,0.68066,0.681,447099997.0
2007-03-06 13:30:00,0.68082,0.68084,0.68012,0.68012,284799998.0
2007-03-06 13:35:00,0.68024,0.68059,0.68012,0.68041,441200005.0
2007-03-06 13:40:00,0.68042,0.68049,0.68001,0.68005,467000002.0
2007-03-06 13:45:00,0.68005,0.68048,0.68005,0.6804,473300001.0
2007-03-06 13:50:00,0.68026,0.68055,0.68018,0.68033,413099999.0
2007-03-06 13:55:00,0.68036,0.68042,0.67999,0.6802,415800000.0
2007-03-06 14:00:00,0.68012,0.68045,0.67993,0.68028,430499998.0
2007-03-06 14:05:00,0.68018,0.68048,0.68014,0.68035,475200002.0
2007-03-06 14:10:00,0.68043,0.68043,0.68014,0.68026,339599999.0
2007-03-06 14:15:00,0.68032,0.68045,0.68015,0.68025,554800003.0
2007-03-06 14:20:00,0.68033,0.68043,0.6801,0.68028,248900000.0
2007-03-06 14:25:00,0.6802,0.68052,0.68017,0.68048,378599999.0
2007-03-06 14:30:00,0.68055,0.68062,0.68014,0.68047,355399997.0
2007-03-06 14:35:00,0.68048,0.6805,0.68015,0.68025,407800003.0
2007-03-06 14:40:00,0.68024,0.68027,0.67999,0.67999,466400003.0
2007-03-06 14:45:00,0.67978,0.68009,0.6795,0.68001,472199999.0
2007-03-06 14:50:00,0.68,0.68005,0.6797,0.67999,271499998.0
2007-03-06 14:55:00,0.67997,0.68031,0.67977,0.68009,513499999.0
2007-03-06 15:00:00,0.68008,0.68026,0.6798,0.68006,399599998.0
2007-03-06 15:05:00,0.68004,0.68027,0.67985,0.68025,467699998.0
2007-03-06 15:10:00,0.68023,0.68023,0.6791,0.67948,475300000.0
2007-03-06 15:15:00,0.6795,0.6798,0.67932,0.6798,424699997.0
2007-03-06 15:20:00,0.67977,0.68014,0.67949,0.67965,484099999.0
2007-03-06 15:25:00,0.6797,0.6798,0.67943,0.67961,473699997.0
2007-03-06 15:30:00,0.67971,0.68017,0.6796,0.68003,475000000.0
2007-03-06 15:35:00,0.67981,0.67981,0.67926,0.67957,366400001.0
2007-03-06 15:40:00,0.67951,0.6797,0.67872,0.67872,430499999.0
2007-03-06 15:45:00,0.67889,0.67909,0.67862,0.67903,451299998.0
2007-03-06 15:50:00,0.67897,0.67927,0.67897,0.67911,471499999.0
2007-03-06 15:55:00,0.67911,0.6792,0.67798,0.67822,510500003.0
2007-03-06 16:00:00,0.67828,0.67855,0.67807,0.67846,296399998.0
2007-03-06 16:05:00,0.67837,0.67846,0.67797,0.67808,539699999.0
2007-03-06 16:10:00,0.67808,0.67831,0.67794,0.67812,314600000.0
2007-03-06 16:15:00,0.67805,0.67849,0.67805,0.67817,422699998.0
2007-03-06 16:20:00,0.67824,0.67853,0.67798,0.67798,480800000.0
2007-03-06 16:25:00,0.6779,0.67832,0.67787,0.67802,380099999.0
2007-03-06 16:30:00,0.67799,0.67853,0.67799,0.67825,610899997.0
2007-03-06 16:35:00,0.6783,0.67852,0.6782,0.67827,417899998.0
2007-03-06 16:40:00,0.67836,0.67878,0.67834,0.67847,378700000.0
2007-03-06 16:45:00,0.67852,0.67853,0.67824,0.67837,471899999.0
2007-03-06 16:50:00,0.67826,0.67856,0.67738,0.67744,550299997.0
2007-03-06 16:55:00,0.67735,0.67744,0.67672,0.67719,501799999.0
2007-03-06 17:00:00,0.67735,0.67756,0.67684,0.67719,512100003.0
2007-03-06 17:05:00,0.67729,0.67746,0.67704,0.67746,380100003.0
2007-03-06 17:10:00,0.67741,0.67748,0.67711,0.67743,352399999.0
2007-03-06 17:15:00,0.6772,0.67751,0.67719,0.67719,370100001.0
2007-03-06 17:20:00,0.67737,0.67776,0.67723,0.67774,459100003.0
2007-03-06 17:25:00,0.6776,0.67818,0.67738,0.67817,435199998.0
2007-03-06 17:30:00,0.67814,0.67901,0.67814,0.67896,465199998.0
2007-03-06 17:35:00,0.67884,0.67884,0.67818,0.67827,310700001.0
2007-03-06 17:40:00,0.67833,0.679,0.6783,0.6789,450200002.0
2007-03-06 17:45:00,0.67891,0.679,0.67853,0.67891,439199994.0
2007-03-06 17:50:00,0.67885,0.67956,0.67855,0.67956,450799999.0
2007-03-06 17:55:00,0.67944,0.67965,0.67908,0.67909,606500004.0
2007-03-06 18:00:00,0.67914,0.67922,0.67884,0.67891,721299997.0
2007-03-06 18:05:00,0.67899,0.67936,0.67892,0.67928,1025199997.0
2007-03-06 18:10:00,0.67919,0.67985,0.67898,0.67982,392899999.0
2007-03-06 18:15:00,0.67992,0.68037,0.67948,0.67948,1345499998.0
2007-03-06 18:20:00,0.67949,0.68028,0.67949,0.68015,951100001.0
2007-03-06 18:25:00,0.68009,0.68016,0.6798,0.67995,985199991.0
2007-03-06 18:30:00,0.67993,0.68013,0.6797,0.67985,774099996.0
2007-03-06 18:35:00,0.67981,0.67994,0.67971,0.67971,896399995.0
2007-03-06 18:40:00,0.67957,0.6798,0.67921,0.6798,1357999995.0
2007-03-06 18:45:00,0.67991,0.68034,0.67979,0.68027,1040599997.0
2007-03-06 18:50:00,0.68028,0.68037,0.68002,0.6802,554999994.0
2007-03-06 18:55:00,0.68027,0.68033,0.68012,0.68025,710400001.0
2007-03-06 19:00:00,0.6802,0.68026,0.67994,0.68008,696499992.0
2007-03-06 19:05:00,0.68013,0.68035,0.67996,0.68029,747500002.0
2007-03-06 19:10:00,0.68022,0.68035,0.68012,0.6803,398799998.0
2007-03-06 19:15:00,0.68032,0.68052,0.67995,0.68042,298600000.0
2007-03-06 19:20:00,0.68045,0.68104,0.6802,0.68086,570600000.0
2007-03-06 19:25:00,0.68092,0.68102,0.68071,0.6809,629200001.0
2007-03-06 19:30:00,0.6809,0.68093,0.68052,0.68065,524200001.0
2007-03-06 19:35:00,0.68062,0.68094,0.68041,0.68042,716699998.0
2007-03-06 19:40:00,0.68051,0.68057,0.68033,0.68042,428999999.0
2007-03-06 19:45:00,0.68033,0.68065,0.67989,0.68016,403600002.0
2007-03-06 19:50:00,0.68037,0.68057,0.67987,0.68045,628799998.0
2007-03-06 19:55:00,0.68037,0.68052,0.68022,0.68035,820099994.0
2007-03-06 20:00:00,0.68038,0.68087,0.68038,0.68083,749900003.0
2007-03-06 20:05:00,0.68088,0.68103,0.68071,0.6809,856799989.0
2007-03-06 20:10:00,0.68084,0.681,0.68035,0.68087,493000001.0
2007-03-06 20:15:00,0.68076,0.68117,0.68067,0.68087,830699996.0
2007-03-06 20:20:00,0.68085,0.68092,0.68048,0.68058,505400006.0
2007-03-06 20:25:00,0.68068,0.68089,0.68049,0.68066,578599997.0
2007-03-06 20:30:00,0.68065,0.68093,0.68049,0.68057,936200003.0
2007-03-06 20:35:00,0.6806,0.68127,0.68052,0.68063,736000000.0
2007-03-06 20:40:00,0.68045,0.68088,0.68033,0.68056,707900003.0
2007-03-06 20:45:00,0.6807,0.68091,0.68037,0.68087,491099997.0
2007-03-06 20:50:00,0.6809,0.68134,0.68083,0.68125,771499997.0
2007-03-06 20:55:00,0.68105,0.68127,0.68072,0.68099,719599993.0
2007-03-06 21:00:00,0.681,0.68102,0.68076,0.68076,679299995.0
2007-03-06 21:05:00,0.68089,0.681,0.68029,0.68075,593400006.0
2007-03-06 21:10:00,0.68083,0.68099,0.68063,0.6809,517299999.0
2007-03-06 21:15:00,0.68087,0.68098,0.68075,0.68091,759300001.0
2007-03-06 21:20:00,0.6809,0.68092,0.68052,0.6808,664900004.0
2007-03-06 21:25:00,0.68082,0.68154,0.68082,0.68125,563900001.0
2007-03-06 21:30:00,0.68125,0.68149,0.68114,0.68124,384000003.0
2007-03-06 21:35:00,0.68143,0.68154,0.68129,0.68148,745400000.0
2007-03-06 21:40:00,0.68155,0.6819,0.68141,0.68167,543899995.0
2007-03-06 21:45:00,0.68182,0.68198,0.68175,0.68188,399600000.0
2007-03-06 21:50:00,0.68192,0.68196,0.68166,0.68189,377000000.0
2007-03-06 21:55:00,0.68186,0.68192,0.6816,0.6816,515799998.0
2007-03-06 22:00:00,0.68154,0.68154,0.68115,0.68136,465000003.0
2007-03-06 22:05:00,0.68139,0.68165,0.68135,0.68157,475700001.0
2007-03-06 22:10:00,0.6815,0.68178,0.68142,0.68172,482700000.0
2007-03-06 22:15:00,0.68178,0.68295,0.68178,0.68287,402999998.0
2007-03-06 22:20:00,0.6827,0.68326,0.6825,0.6825,540699997.0
2007-03-06 22:25:00,0.68241,0.68269,0.68214,0.68245,490600002.0
2007-03-06 22:30:00,0.68249,0.68266,0.68221,0.6825,530099998.0
2007-03-06 22:35:00,0.68257,0.68268,0.68227,0.68255,406399999.0
2007-03-06 22:40:00,0.68245,0.68267,0.68227,0.68232,580500001.0
2007-03-06 22:45:00,0.68256,0.68275,0.68232,0.6826,721600002.0
2007-03-06 22:50:00,0.68265,0.68269,0.68235,0.68255,590499997.0
2007-03-06 22:55:00,0.68258,0.68283,0.68226,0.68253,520800001.0
2007-03-06 23:00:00,0.68263,0.6828,0.68237,0.68246,316200002.0
2007-03-06 23:05:00,0.6825,0.68272,0.68231,0.68256,443499996.0
2007-03-06 23:10:00,0.68252,0.68274,0.68245,0.68274,414000000.0
2007-03-06 23:15:00,0.68274,0.68284,0.68243,0.6828,432900002.0
2007-03-06 23:20:00,0.68279,0.68279,0.68236,0.68263,434600001.0
2007-03-06 23:25:00,0.68255,0.68255,0.6824,0.6825,393699998.0
2007-03-06 23:30:00,0.68241,0.68254,0.68223,0.6823,288099999.0
2007-03-06 23:35:00,0.68235,0.68248,0.68225,0.68238,316400000.0
2007-03-06 23:40:00,0.68245,0.68256,0.68183,0.68198,329500000.0
2007-03-06 23:45:00,0.6821,0.68218,0.68191,0.68205,298400001.0
2007-03-06 23:50:00,0.68226,0.68231,0.6818,0.68224,424100001.0
2007-03-06 23:55:00,0.68222,0.68258,0.68194,0.68245,451799997.0
2007-03-07 00:00:00,0.6826,0.68276,0.68246,0.6826,419100000.0
2007-03-07 00:05:00,0.68266,0.68287,0.68236,0.68264,400299997.0
2007-03-07 00:10:00,0.68245,0.68295,0.68245,0.68281,366599998.0
2007-03-07 00:15:00,0.68272,0.68272,0.68224,0.68237,430599999.0
2007-03-07 00:20:00,0.68228,0.68252,0.68186,0.68203,353400000.0
2007-03-07 00:25:00,0.68213,0.68247,0.68206,0.6823,428099998.0
2007-03-07 00:30:00,0.68251,0.68285,0.68247,0.68281,450999998.0
2007-03-07 00:35:00,0.68274,0.68282,0.68248,0.68282,468699999.0
2007-03-07 00:40:00,0.68284,0.68328,0.68261,0.68308,378900002.0
2007-03-07 00:45:00,0.6831,0.6833,0.68291,0.68317,473199998.0
2007-03-07 00:50:00,0.68334,0.68341,0.68297,0.68321,489500001.0
2007-03-07 00:55:00,0.68327,0.68389,0.68326,0.68372,455399998.0
2007-03-07 01:00:00,0.68375,0.68396,0.68375,0.68391,211800000.0
2007-03-07 01:05:00,0.68379,0.68383,0.68342,0.68346,427500000.0
2007-03-07 01:10:00,0.68341,0.68384,0.68341,0.68369,410100000.0
2007-03-07 01:15:00,0.68378,0.684,0.68374,0.68395,281899998.0
2007-03-07 01:20:00,0.68381,0.68423,0.68374,0.6841,436800003.0
2007-03-07 01:25:00,0.68404,0.68446,0.68404,0.68435,416100001.0
2007-03-07 01:30:00,0.68442,0.68446,0.68405,0.6842,444299999.0
2007-03-07 01:35:00,0.68422,0.68445,0.68412,0.68435,339899999.0
2007-03-07 01:40:00,0.68446,0.6845,0.68421,0.68446,425000002.0
2007-03-07 01:45:00,0.68441,0.68441,0.68411,0.68418,415500003.0
2007-03-07 01:50:00,0.68414,0.68414,0.68383,0.68412,299699998.0
2007-03-07 01:55:00,0.68405,0.68442,0.68388,0.68432,444900001.0
2007-03-07 02:00:00,0.68452,0.68452,0.68414,0.68431,559799996.0
2007-03-07 02:05:00,0.68441,0.68441,0.68403,0.6843,348799996.0
2007-03-07 02:10:00,0.68421,0.68441,0.6841,0.68429,480900000.0
2007-03-07 02:15:00,0.68427,0.68432,0.68401,0.68415,407799998.0
2007-03-07 02:20:00,0.68432,0.68435,0.684,0.68428,519000003.0
2007-03-07 02:25:00,0.68431,0.6846,0.68408,0.68414,369199999.0
2007-03-07 02:30:00,0.68437,0.68487,0.68355,0.68357,411700003.0
2007-03-07 02:35:00,0.68357,0.68409,0.68317,0.68375,378300000.0
2007-03-07 02:40:00,0.68348,0.68366,0.68295,0.68354,468799996.0
2007-03-07 02:45:00,0.6836,0.68378,0.68327,0.68327,415399998.0
2007-03-07 02:50:00,0.68324,0.68358,0.68309,0.68332,495800000.0
2007-03-07 02:55:00,0.68335,0.68356,0.6827,0.68288,366500000.0
2007-03-07 03:00:00,0.68288,0.68288,0.68197,0.6821,410900001.0
2007-03-07 03:05:00,0.68204,0.68241,0.68203,0.6823,526600004.0
2007-03-07 03:10:00,0.68226,0.6825,0.68207,0.6824,363600000.0
2007-03-07 03:15:00,0.68233,0.68251,0.68126,0.68126,375999997.0
2007-03-07 03:20:00,0.68129,0.68187,0.68129,0.68163,522600003.0
2007-03-07 03:25:00,0.6816,0.68166,0.68059,0.68074,404799996.0
2007-03-07 03:30:00,0.6808,0.68086,0.68018,0.68047,460099993.0
2007-03-07 03:35:00,0.68063,0.68153,0.68051,0.68144,439800003.0
2007-03-07 03:40:00,0.68143,0.68147,0.68049,0.68062,502299999.0
2007-03-07 03:45:00,0.6807,0.68078,0.68035,0.68078,470200000.0
2007-03-07 03:50:00,0.68074,0.68107,0.68052,0.68107,374499999.0
2007-03-07 03:55:00,0.681,0.68118,0.68069,0.68093,565300002.0
2007-03-07 04:00:00,0.68081,0.68091,0.68054,0.68085,425000001.0
2007-03-07 04:05:00,0.68076,0.68129,0.68053,0.68106,530000005.0
2007-03-07 04:10:00,0.68102,0.68122,0.68091,0.68091,348200000.0
2007-03-07 04:15:00,0.68102,0.68126,0.68092,0.68111,387100001.0
2007-03-07 04:20:00,0.68117,0.68134,0.68109,0.6811,464299998.0
2007-03-07 04:25:00,0.6813,0.6813,0.68106,0.68121,285799997.0
2007-03-07 04:30:00,0.6812,0.68125,0.68101,0.68118,373199997.0
2007-03-07 04:35:00,0.68115,0.68132,0.68107,0.68132,354899999.0
2007-03-07 04:40:00,0.6813,0.68142,0.68113,0.68115,421199997.0
2007-03-07 04:45:00,0.68118,0.68148,0.68118,0.6814,616899995.0
2007-03-07 04:50:00,0.6815,0.68159,0.68121,0.68148,344599998.0
2007-03-07 04:55:00,0.68145,0.68165,0.68117,0.68155,466299999.0
2007-03-07 05:00:00,0.68152,0.68207,0.68123,0.68183,440500001.0
2007-03-07 05:05:00,0.68182,0.68209,0.68177,0.68182,325400001.0
2007-03-07 05:10:00,0.68178,0.68202,0.68178,0.68195,529899999.0
2007-03-07 05:15:00,0.68188,0.68205,0.68169,0.68193,331800002.0
2007-03-07 05:20:00,0.68182,0.68197,0.68164,0.6817,376700000.0
2007-03-07 05:25:00,0.6816,0.68177,0.68119,0.68147,417700001.0
2007-03-07 05:30:00,0.68152,0.68199,0.68148,0.6818,384299998.0
2007-03-07 05:35:00,0.68184,0.68223,0.6816,0.68205,355900001.0
2007-03-07 05:40:00,0.6821,0.68241,0.68204,0.68231,400600002.0
2007-03-07 05:45:00,0.68223,0.68238,0.68208,0.68217,457799999.0
2007-03-07 05:50:00,0.68212,0.68263,0.68212,0.68247,326499995.0
2007-03-07 05:55:00,0.68245,0.68253,0.68213,0.6825,504100003.0
2007-03-07 06:00:00,0.6824,0.68268,0.68232,0.68263,406799996.0
2007-03-07 06:05:00,0.68273,0.68273,0.6824,0.68255,510600001.0
2007-03-07 06:10:00,0.68257,0.68299,0.68253,0.68284,239899999.0
2007-03-07 06:15:00,0.6829,0.68305,0.68266,0.68293,411999999.0
2007-03-07 06:20:00,0.68292,0.68317,0.68283,0.6829,309000000.0
2007-03-07 06:25:00,0.68302,0.68342,0.68292,0.68342,470499996.0
2007-03-07 06:30:00,0.68336,0.68352,0.68308,0.68345,412200002.0
2007-03-07 06:35:00,0.68349,0.68363,0.68344,0.68363,428399997.0
2007-03-07 06:40:00,0.68356,0.68362,0.6833,0.6836,439399999.0
2007-03-07 06:45:00,0.68357,0.6836,0.68337,0.6834,370099999.0
2007-03-07 06:50:00,0.68345,0.6835,0.68314,0.68338,408899996.0
2007-03-07 06:55:00,0.6834,0.68352,0.68275,0.68299,385599997.0
2007-03-07 07:00:00,0.68297,0.68301,0.6828,0.68289,452200003.0
2007-03-07 07:05:00,0.68289,0.68322,0.68281,0.68291,405700000.0
2007-03-07 07:10:00,0.68299,0.68319,0.68248,0.68277,416499996.0
2007-03-07 07:15:00,0.6828,0.68296,0.6825,0.68258,425199998.0
2007-03-07 07:20:00,0.68255,0.6828,0.68156,0.68216,322599999.0
2007-03-07 07:25:00,0.68257,0.68257,0.68199,0.68217,455300002.0
2007-03-07 07:30:00,0.68215,0.68234,0.68196,0.68232,526599999.0
2007-03-07 07:35:00,0.68227,0.68227,0.68195,0.68206,529299998.0
2007-03-07 07:40:00,0.68207,0.6823,0.68193,0.68212,523600000.0
2007-03-07 07:45:00,0.68206,0.68249,0.68195,0.68249,458599998.0
2007-03-07 07:50:00,0.68247,0.68252,0.68221,0.68245,476100001.0
2007-03-07 07:55:00,0.68248,0.68248,0.68218,0.68223,308999996.0
2007-03-07 08:00:00,0.68205,0.68255,0.68205,0.68255,433899997.0
2007-03-07 08:05:00,0.68258,0.683,0.68247,0.68275,533299996.0
2007-03-07 08:10:00,0.6828,0.68306,0.68271,0.68275,396000000.0
2007-03-07 08:15:00,0.68271,0.68318,0.68267,0.68288,438500001.0
2007-03-07 08:20:00,0.68295,0.68311,0.68255,0.6828,465500001.0
2007-03-07 08:25:00,0.6827,0.68299,0.68255,0.68255,271500000.0
2007-03-07 08:30:00,0.68281,0.68284,0.68253,0.68263,341399998.0
2007-03-07 08:35:00,0.68253,0.68282,0.6824,0.68245,258400001.0
2007-03-07 08:40:00,0.68262,0.68269,0.68221,0.68221,309699996.0
2007-03-07 08:45:00,0.68228,0.68276,0.68211,0.68265,315199999.0
2007-03-07 08:50:00,0.68232,0.6828,0.68213,0.68249,487899995.0
2007-03-07 08:55:00,0.68245,0.68245,0.68195,0.682,436000000.0
2007-03-07 09:00:00,0.68195,0.68219,0.6816,0.68198,331099999.0
2007-03-07 09:05:00,0.6819,0.6823,0.6819,0.68193,396200002.0
2007-03-07 09:10:00,0.68188,0.68213,0.6817,0.68182,374099998.0
2007-03-07 09:15:00,0.68172,0.68182,0.6815,0.68155,394899994.0
2007-03-07 09:20:00,0.68154,0.68201,0.68154,0.68185,390499999.0
2007-03-07 09:25:00,0.68198,0.68215,0.68186,0.68212,605300001.0
2007-03-07 09:30:00,0.68209,0.68216,0.68189,0.68215,369800001.0
2007-03-07 09:35:00,0.68219,0.68221,0.68182,0.6819,440499998.0
2007-03-07 09:40:00,0.68192,0.68262,0.68192,0.68255,398800001.0
2007-03-07 09:45:00,0.68252,0.68328,0.68252,0.68315,299199996.0
2007-03-07 09:50:00,0.68316,0.68339,0.68301,0.68339,334100000.0
2007-03-07 09:55:00,0.68321,0.68334,0.68298,0.68322,397800002.0
2007-03-07 10:00:00,0.6832,0.68329,0.68254,0.68254,418299997.0
2007-03-07 10:05:00,0.6826,0.68307,0.6826,0.68272,440599997.0
2007-03-07 10:10:00,0.68263,0.68292,0.68256,0.68278,370300001.0
2007-03-07 10:15:00,0.68285,0.68296,0.68236,0.68249,492299997.0
2007-03-07 10:20:00,0.68286,0.683,0.6827,0.68287,503499994.0
2007-03-07 10:25:00,0.68282,0.68338,0.68273,0.683,407899999.0
2007-03-07 10:30:00,0.68297,0.68311,0.68284,0.68297,410799998.0
2007-03-07 10:35:00,0.6829,0.68318,0.6827,0.6829,521699998.0
2007-03-07 10:40:00,0.68296,0.6831,0.68278,0.68298,432400003.0
2007-03-07 10:45:00,0.68302,0.6831,0.68269,0.68275,475699996.0
2007-03-07 10:50:00,0.68276,0.68276,0.68208,0.68271,478199998.0
2007-03-07 10:55:00,0.68271,0.68271,0.68202,0.68245,414199998.0
2007-03-07 11:00:00,0.68241,0.68258,0.68214,0.68241,609900003.0
2007-03-07 11:05:00,0.68251,0.68275,0.68235,0.68245,327099999.0
2007-03-07 11:10:00,0.68242,0.68307,0.68213,0.68266,517500000.0
2007-03-07 11:15:00,0.68269,0.68305,0.68258,0.68303,522100001.0
2007-03-07 11:20:00,0.68301,0.68324,0.68281,0.68313,433500000.0
2007-03-07 11:25:00,0.68315,0.6833,0.68311,0.68311,438800000.0
2007-03-07 11:30:00,0.68313,0.6842,0.6831,0.6842,344100004.0
2007-03-07 11:35:00,0.68431,0.68431,0.68374,0.68396,438499999.0
2007-03-07 11:40:00,0.68395,0.68422,0.68383,0.68409,337100000.0
2007-03-07 11:45:00,0.68417,0.68451,0.68414,0.68451,516900006.0
2007-03-07 11:50:00,0.68443,0.68481,0.68435,0.68458,442500004.0
2007-03-07 11:55:00,0.68454,0.68468,0.68442,0.68449,462400001.0
2007-03-07 12:00:00,0.6845,0.68518,0.68447,0.68512,546400005.0
2007-03-07 12:05:00,0.68508,0.6853,0.68496,0.68506,412400001.0
2007-03-07 12:10:00,0.68498,0.68515,0.68484,0.68486,364299998.0
2007-03-07 12:15:00,0.68481,0.68508,0.68476,0.68508,318400001.0
2007-03-07 12:20:00,0.68515,0.68531,0.68478,0.68503,395800000.0
2007-03-07 12:25:00,0.68502,0.68535,0.68487,0.68535,367499999.0
2007-03-07 12:30:00,0.68523,0.68537,0.68467,0.68519,573899998.0
2007-03-07 12:35:00,0.68498,0.68518,0.6846,0.68512,399300000.0
2007-03-07 12:40:00,0.68508,0.6852,0.68481,0.68504,275499999.0
2007-03-07 12:45:00,0.68501,0.68526,0.68497,0.68503,364100004.0
2007-03-07 12:50:00,0.68497,0.68539,0.68483,0.68495,454000002.0
2007-03-07 12:55:00,0.68483,0.68507,0.68439,0.68448,649899999.0
2007-03-07 13:00:00,0.68436,0.68448,0.68378,0.6841,491799998.0
2007-03-07 13:05:00,0.6841,0.68416,0.68369,0.68399,421299997.0
2007-03-07 13:10:00,0.68413,0.68435,0.68395,0.68434,580600006.0
2007-03-07 13:15:00,0.68441,0.68444,0.68414,0.68444,431399999.0
2007-03-07 13:20:00,0.68441,0.68455,0.6842,0.68438,438600000.0
2007-03-07 13:25:00,0.68455,0.68455,0.68424,0.68445,374200001.0
2007-03-07 13:30:00,0.68472,0.68482,0.68432,0.68445,412999998.0
2007-03-07 13:35:00,0.68446,0.68472,0.6841,0.68472,503100003.0
2007-03-07 13:40:00,0.68456,0.68456,0.68392,0.68416,461500001.0
2007-03-07 13:45:00,0.68415,0.68429,0.6838,0.6838,497799999.0
2007-03-07 13:50:00,0.68389,0.68414,0.68365,0.68369,375900000.0
2007-03-07 13:55:00,0.68371,0.68385,0.68349,0.68349,419400001.0
2007-03-07 14:00:00,0.68336,0.68377,0.6832,0.68377,402399998.0
2007-03-07 14:05:00,0.68372,0.68395,0.6836,0.68382,538900002.0
2007-03-07 14:10:00,0.68397,0.68398,0.68333,0.68348,493899997.0
2007-03-07 14:15:00,0.68347,0.68368,0.68321,0.68358,442500000.0
2007-03-07 14:20:00,0.68346,0.68377,0.68326,0.68341,406100003.0
2007-03-07 14:25:00,0.68319,0.68369,0.68316,0.68335,474599999.0
2007-03-07 14:30:00,0.68341,0.68377,0.68301,0.68349,520099996.0
2007-03-07 14:35:00,0.68346,0.68364,0.68316,0.68345,458200001.0
2007-03-07 14:40:00,0.68336,0.68372,0.68327,0.68372,445700003.0
2007-03-07 14:45:00,0.68365,0.68384,0.6834,0.68362,447399999.0
2007-03-07 14:50:00,0.6836,0.68385,0.68328,0.68365,357599997.0
2007-03-07 14:55:00,0.68339,0.68391,0.68338,0.6836,385700001.0
2007-03-07 15:00:00,0.68359,0.68373,0.68339,0.68373,450700004.0
2007-03-07 15:05:00,0.68366,0.68375,0.68339,0.68355,529200000.0
2007-03-07 15:10:00,0.68361,0.6839,0.6833,0.68369,393099997.0
2007-03-07 15:15:00,0.68369,0.68393,0.68353,0.68381,604900004.0
2007-03-07 15:20:00,0.68379,0.6838,0.6835,0.68361,450400003.0
2007-03-07 15:25:00,0.68365,0.68439,0.68344,0.68414,502499999.0
2007-03-07 15:30:00,0.68413,0.68482,0.68412,0.68478,537500000.0
2007-03-07 15:35:00,0.68491,0.68491,0.68453,0.68482,408099999.0
2007-03-07 15:40:00,0.68489,0.68514,0.68464,0.68508,387699998.0
2007-03-07 15:45:00,0.68511,0.68554,0.68479,0.68509,432500001.0
2007-03-07 15:50:00,0.68507,0.68536,0.68499,0.68513,346699998.0
2007-03-07 15:55:00,0.68511,0.68526,0.68497,0.68508,354800003.0
2007-03-07 16:00:00,0.68497,0.68523,0.68492,0.68522,382199996.0
2007-03-07 16:05:00,0.68511,0.68524,0.68495,0.68498,362399996.0
2007-03-07 16:10:00,0.68483,0.68519,0.68472,0.6849,481000000.0
2007-03-07 16:15:00,0.68483,0.68515,0.68475,0.68498,584999997.0
2007-03-07 16:20:00,0.68495,0.68503,0.68483,0.68499,451599999.0
2007-03-07 16:25:00,0.68498,0.68505,0.68446,0.68456,462400000.0
2007-03-07 16:30:00,0.68475,0.68485,0.68453,0.68459,530200004.0
2007-03-07 16:35:00,0.68464,0.68477,0.68426,0.68443,522800001.0
2007-03-07 16:40:00,0.68439,0.6845,0.68432,0.68435,350900000.0
2007-03-07 16:45:00,0.68442,0.68472,0.68426,0.6846,474499996.0
2007-03-07 16:50:00,0.6845,0.6845,0.68417,0.68438,491499997.0
2007-03-07 16:55:00,0.68431,0.68467,0.68419,0.68446,492699993.0
2007-03-07 17:00:00,0.68445,0.68452,0.68388,0.68435,364100001.0
2007-03-07 17:05:00,0.68429,0.68449,0.68384,0.68423,493700001.0
2007-03-07 17:10:00,0.684,0.6843,0.68384,0.68425,414599997.0
2007-03-07 17:15:00,0.6842,0.6842,0.68388,0.684,376900000.0
2007-03-07 17:20:00,0.68419,0.68446,0.68412,0.68446,413700002.0
2007-03-07 17:25:00,0.6845,0.68451,0.68357,0.68368,433299995.0
2007-03-07 17:30:00,0.68371,0.68388,0.68371,0.68378,495399999.0
2007-03-07 17:35:00,0.68383,0.68436,0.68376,0.68436,407199997.0
2007-03-07 17:40:00,0.68419,0.68466,0.68392,0.68461,325499999.0
2007-03-07 17:45:00,0.68451,0.68452,0.6842,0.68443,513899997.0
2007-03-07 17:50:00,0.68434,0.68445,0.68397,0.68412,460499995.0
2007-03-07 17:55:00,0.68406,0.68432,0.68382,0.68432,450499998.0
2007-03-07 18:00:00,0.68433,0.68433,0.68396,0.68423,765199999.0
2007-03-07 18:05:00,0.68428,0.68435,0.68368,0.68387,957799994.0
2007-03-07 18:10:00,0.68376,0.68376,0.68326,0.68335,370700000.0
2007-03-07 18:15:00,0.68329,0.68361,0.68294,0.68295,1174800003.0
2007-03-07 18:20:00,0.68296,0.68334,0.68296,0.68299,989499994.0
2007-03-07 18:25:00,0.68296,0.68316,0.68285,0.68313,929299997.0
2007-03-07 18:30:00,0.68321,0.68343,0.68316,0.68327,681200002.0
2007-03-07 18:35:00,0.68335,0.68343,0.68313,0.68314,832100000.0
2007-03-07 18:40:00,0.68307,0.68331,0.68289,0.68313,1465300000.0
2007-03-07 18:45:00,0.68316,0.68325,0.6829,0.68304,1122600000.0
2007-03-07 18:50:00,0.68306,0.68324,0.68295,0.68311,517599994.0
2007-03-07 18:55:00,0.68322,0.68341,0.68311,0.68327,624199999.0
2007-03-07 19:00:00,0.68326,0.68351,0.68258,0.68258,681099994.0
2007-03-07 19:05:00,0.6828,0.68343,0.68271,0.6834,868199996.0
2007-03-07 19:10:00,0.68345,0.6836,0.68292,0.68327,463700000.0
2007-03-07 19:15:00,0.68328,0.68356,0.683,0.6835,569200000.0
2007-03-07 19:20:00,0.68333,0.6836,0.68291,0.68308,638799997.0
2007-03-07 19:25:00,0.68313,0.68318,0.68272,0.68272,483899998.0
2007-03-07 19:30:00,0.6828,0.68337,0.68262,0.68317,515899997.0
2007-03-07 19:35:00,0.68316,0.68339,0.68307,0.68336,784499995.0
2007-03-07 19:40:00,0.68345,0.68365,0.68314,0.68342,486299997.0
2007-03-07 19:45:00,0.6835,0.68372,0.68334,0.68334,441100000.0
2007-03-07 19:50:00,0.68354,0.68373,0.68347,0.68365,615000000.0
2007-03-07 19:55:00,0.68334,0.6839,0.68321,0.68352,907000006.0
2007-03-07 20:00:00,0.68355,0.68365,0.68326,0.6835,721000000.0
2007-03-07 20:05:00,0.68372,0.68372,0.6831,0.6833,720299997.0
2007-03-07 20:10:00,0.68325,0.68345,0.6829,0.68345,537599999.0
2007-03-07 20:15:00,0.68342,0.68372,0.68308,0.68327,940800000.0
2007-03-07 20:20:00,0.6833,0.68337,0.68278,0.68307,629299994.0
2007-03-07 20:25:00,0.68304,0.68348,0.68282,0.68344,570099998.0
2007-03-07 20:30:00,0.68345,0.68398,0.68335,0.68345,878000000.0
2007-03-07 20:35:00,0.68335,0.68406,0.68331,0.68375,822399999.0
2007-03-07 20:40:00,0.68372,0.68407,0.68366,0.68399,619300001.0
2007-03-07 20:45:00,0.68402,0.68438,0.68397,0.6841,464300002.0
2007-03-07 20:50:00,0.68414,0.68475,0.68409,0.68425,811099998.0
2007-03-07 20:55:00,0.68414,0.68474,0.68405,0.6845,745800004.0
2007-03-07 21:00:00,0.68455,0.68474,0.68419,0.68426,554200000.0
2007-03-07 21:05:00,0.68427,0.68429,0.68385,0.68412,612900003.0
2007-03-07 21:10:00,0.68406,0.68426,0.684,0.68419,429699998.0
2007-03-07 21:15:00,0.68417,0.68438,0.68406,0.68416,756800004.0
2007-03-07 21:20:00,0.68419,0.68437,0.68403,0.68403,764399997.0
2007-03-07 21:25:00,0.68402,0.68425,0.68394,0.68412,611799993.0
2007-03-07 21:30:00,0.68407,0.68436,0.68396,0.68403,623700000.0
2007-03-07 21:35:00,0.68415,0.68433,0.68375,0.68391,700499999.0
2007-03-07 21:40:00,0.68397,0.68431,0.68363,0.68412,510400003.0
2007-03-07 21:45:00,0.68428,0.68449,0.68394,0.68413,397000001.0
2007-03-07 21:50:00,0.68421,0.68428,0.68384,0.68393,490000001.0
2007-03-07 21:55:00,0.68395,0.68515,0.68395,0.68445,597400002.0
2007-03-07 22:00:00,0.68385,0.68481,0.68258,0.68274,438099999.0
2007-03-07 22:05:00,0.6824,0.68371,0.68235,0.68332,590400003.0
2007-03-07 22:10:00,0.68339,0.68368,0.68064,0.681,523399999.0
2007-03-07 22:15:00,0.68117,0.68143,0.6805,0.68055,480599998.0
2007-03-07 22:20:00,0.6807,0.68093,0.67871,0.6801,522699999.0
2007-03-07 22:25:00,0.6799,0.68018,0.67963,0.68017,468699997.0
2007-03-07 22:30:00,0.68034,0.68087,0.67999,0.68028,501099999.0
2007-03-07 22:35:00,0.68044,0.68066,0.67957,0.68,498500004.0
2007-03-07 22:40:00,0.68014,0.68073,0.67991,0.68059,662399996.0
2007-03-07 22:45:00,0.68062,0.68117,0.68062,0.68098,628400005.0
2007-03-07 22:50:00,0.68108,0.6811,0.67981,0.67983,710299996.0
2007-03-07 22:55:00,0.68003,0.68014,0.67909,0.67909,601000003.0
2007-03-07 23:00:00,0.67909,0.67915,0.67888,0.67895,463299999.0
2007-03-07 23:05:00,0.67886,0.67886,0.6774,0.67771,408400000.0
2007-03-07 23:10:00,0.67782,0.67823,0.67777,0.67812,424300002.0
2007-03-07 23:15:00,0.67811,0.6788,0.678,0.67847,301500000.0
2007-03-07 23:20:00,0.67861,0.67894,0.67847,0.67889,382699996.0
2007-03-07 23:25:00,0.67887,0.67952,0.67879,0.67944,497599999.0
2007-03-07 23:30:00,0.67923,0.67923,0.67864,0.67864,431099999.0
2007-03-07 23:35:00,0.67873,0.6788,0.67841,0.67853,563999999.0
2007-03-07 23:40:00,0.6786,0.6787,0.67838,0.67858,313900000.0
2007-03-07 23:45:00,0.67863,0.67863,0.67797,0.678,507999998.0
2007-03-07 23:50:00,0.67808,0.6786,0.67808,0.67855,422300001.0
2007-03-07 23:55:00,0.67858,0.67863,0.67747,0.67758,418800003.0
2007-03-08 00:00:00,0.6775,0.67765,0.67696,0.67711,519999999.0
2007-03-08 00:05:00,0.6772,0.67778,0.6772,0.67778,343999998.0
2007-03-08 00:10:00,0.67771,0.67814,0.67762,0.67807,415500000.0
2007-03-08 00:15:00,0.67807,0.67935,0.67807,0.67935,407200001.0
2007-03-08 00:20:00,0.6793,0.67948,0.67915,0.67919,290299998.0
2007-03-08 00:25:00,0.67914,0.67914,0.67867,0.6787,342999998.0
2007-03-08 00:30:00,0.67884,0.67884,0.67824,0.67835,364599999.0
2007-03-08 00:35:00,0.67826,0.67835,0.67801,0.67811,544100002.0
2007-03-08 00:40:00,0.67816,0.67836,0.67787,0.67804,484399998.0
2007-03-08 00:45:00,0.67823,0.67828,0.67773,0.67799,449400000.0
2007-03-08 00:50:00,0.6778,0.67816,0.67746,0.67816,431399998.0
2007-03-08 00:55:00,0.67814,0.67834,0.67799,0.67834,434399995.0
2007-03-08 01:00:00,0.67835,0.67848,0.67807,0.67826,399399996.0
2007-03-08 01:05:00,0.67817,0.67855,0.6781,0.67831,325900003.0
2007-03-08 01:10:00,0.67833,0.67867,0.67774,0.67774,491599997.0
2007-03-08 01:15:00,0.67779,0.6779,0.67659,0.67686,510199998.0
2007-03-08 01:20:00,0.67647,0.67647,0.67571,0.67598,397200001.0
2007-03-08 01:25:00,0.67573,0.67637,0.67539,0.67628,420100004.0
2007-03-08 01:30:00,0.67637,0.67685,0.67614,0.67673,451900000.0
2007-03-08 01:35:00,0.67669,0.67697,0.67655,0.67678,405000000.0
2007-03-08 01:40:00,0.67694,0.67713,0.67669,0.67708,347399999.0
2007-03-08 01:45:00,0.67699,0.67735,0.67697,0.67729,379499999.0
2007-03-08 01:50:00,0.67735,0.67738,0.67713,0.67725,319300000.0
2007-03-08 01:55:00,0.67711,0.67739,0.6769,0.6771,384799997.0
2007-03-08 02:00:00,0.67731,0.67732,0.67681,0.67712,430799998.0
2007-03-08 02:05:00,0.67705,0.67733,0.67705,0.6772,367900003.0
2007-03-08 02:10:00,0.67726,0.67753,0.6772,0.67737,307199997.0
2007-03-08 02:15:00,0.67719,0.67787,0.677,0.67775,424599995.0
2007-03-08 02:20:00,0.67793,0.67854,0.67782,0.6783,488999999.0
2007-03-08 02:25:00,0.67834,0.67855,0.67795,0.67811,364200000.0
2007-03-08 02:30:00,0.67822,0.67853,0.67808,0.6782,454699996.0
2007-03-08 02:35:00,0.67814,0.67823,0.67777,0.67812,415699998.0
2007-03-08 02:40:00,0.67799,0.67825,0.67787,0.67796,471499999.0
2007-03-08 02:45:00,0.67818,0.6785,0.67818,0.67831,352400002.0
2007-03-08 02:50:00,0.67832,0.67846,0.67805,0.67836,507199998.0
2007-03-08 02:55:00,0.67838,0.67851,0.67818,0.67832,474899998.0
2007-03-08 03:00:00,0.67834,0.67886,0.67834,0.67868,432100001.0
2007-03-08 03:05:00,0.67888,0.67897,0.67843,0.67887,388500000.0
2007-03-08 03:10:00,0.67896,0.67924,0.67894,0.67912,373799999.0
2007-03-08 03:15:00,0.67907,0.67907,0.67863,0.67863,356300001.0
2007-03-08 03:20:00,0.67869,0.6791,0.67862,0.6791,475999995.0
2007-03-08 03:25:00,0.67911,0.67911,0.6776,0.67831,461000001.0
2007-03-08 03:30:00,0.67832,0.67867,0.67816,0.6785,359700000.0
2007-03-08 03:35:00,0.67857,0.67865,0.6782,0.67834,425299998.0
2007-03-08 03:40:00,0.67833,0.67855,0.67793,0.6785,492000001.0
2007-03-08 03:45:00,0.67863,0.67865,0.67833,0.67852,414099999.0
2007-03-08 03:50:00,0.67862,0.67889,0.67847,0.67889,361199998.0
2007-03-08 03:55:00,0.67875,0.67891,0.67863,0.6787,471800002.0
2007-03-08 04:00:00,0.67872,0.67874,0.67844,0.67865,406800000.0
2007-03-08 04:05:00,0.67862,0.67926,0.67853,0.67926,580999993.0
2007-03-08 04:10:00,0.67917,0.67931,0.67878,0.67878,451099995.0
2007-03-08 04:15:00,0.67892,0.67921,0.67892,0.67902,454699996.0
2007-03-08 04:20:00,0.67895,0.67934,0.67895,0.67916,523499998.0
2007-03-08 04:25:00,0.6793,0.6796,0.67925,0.67957,390899999.0
2007-03-08 04:30:00,0.6795,0.67964,0.67927,0.67937,503700001.0
2007-03-08 04:35:00,0.67943,0.67948,0.67924,0.67936,274600001.0
2007-03-08 04:40:00,0.67933,0.67933,0.67864,0.67864,373999998.0
2007-03-08 04:45:00,0.67868,0.67943,0.67868,0.6792,508700000.0
2007-03-08 04:50:00,0.67931,0.67953,0.6792,0.67953,296399999.0
2007-03-08 04:55:00,0.67955,0.68015,0.67944,0.68007,501500002.0
2007-03-08 05:00:00,0.68004,0.6801,0.6798,0.67982,561500002.0
2007-03-08 05:05:00,0.67978,0.68025,0.6797,0.67995,418199998.0
2007-03-08 05:10:00,0.67992,0.67997,0.67927,0.67935,239800002.0
2007-03-08 05:15:00,0.67929,0.67958,0.67923,0.6795,465300003.0
2007-03-08 05:20:00,0.67932,0.67932,0.67863,0.67907,539200002.0
2007-03-08 05:25:00,0.67901,0.6795,0.67882,0.6795,440999999.0
2007-03-08 05:30:00,0.67945,0.67948,0.67896,0.67948,320899998.0
2007-03-08 05:35:00,0.67953,0.67955,0.67909,0.67941,450700002.0
2007-03-08 05:40:00,0.67942,0.67969,0.67929,0.6796,421800003.0
2007-03-08 05:45:00,0.67958,0.68008,0.67948,0.68008,498899995.0
2007-03-08 05:50:00,0.68007,0.68031,0.67984,0.6801,452200003.0
2007-03-08 05:55:00,0.68014,0.68042,0.68004,0.68017,507199998.0
2007-03-08 06:00:00,0.68009,0.68078,0.68009,0.6806,328100002.0
2007-03-08 06:05:00,0.68065,0.6808,0.6805,0.6807,479499991.0
2007-03-08 06:10:00,0.68063,0.68068,0.68047,0.68059,352799999.0
2007-03-08 06:15:00,0.6807,0.68075,0.68033,0.68033,422699998.0
2007-03-08 06:20:00,0.6805,0.68114,0.68037,0.68109,402200005.0
2007-03-08 06:25:00,0.68105,0.68162,0.68095,0.68158,468699999.0
2007-03-08 06:30:00,0.68159,0.6818,0.68121,0.68149,518499999.0
2007-03-08 06:35:00,0.68147,0.68152,0.68101,0.68111,425800001.0
2007-03-08 06:40:00,0.68106,0.68116,0.68075,0.68087,401400000.0
2007-03-08 06:45:00,0.68072,0.6811,0.68035,0.681,414500001.0
2007-03-08 06:50:00,0.68102,0.68169,0.68088,0.68159,483700002.0
2007-03-08 06:55:00,0.68155,0.68197,0.6814,0.68181,473900000.0
2007-03-08 07:00:00,0.6817,0.68184,0.68132,0.68152,476700001.0
2007-03-08 07:05:00,0.6816,0.68165,0.68127,0.68157,389300001.0
2007-03-08 07:10:00,0.68157,0.6816,0.68123,0.68147,291000001.0
2007-03-08 07:15:00,0.68144,0.68221,0.68121,0.68198,501399999.0
2007-03-08 07:20:00,0.68202,0.6821,0.68144,0.68144,484600000.0
2007-03-08 07:25:00,0.68161,0.68178,0.68107,0.68137,344799998.0
2007-03-08 07:30:00,0.68142,0.68172,0.68104,0.68104,447499995.0
2007-03-08 07:35:00,0.68119,0.68153,0.68108,0.68137,406999999.0
2007-03-08 07:40:00,0.6813,0.68163,0.68114,0.68137,539899996.0
2007-03-08 07:45:00,0.68136,0.68143,0.68102,0.68129,334400000.0
2007-03-08 07:50:00,0.68123,0.68135,0.68093,0.6812,376999999.0
2007-03-08 07:55:00,0.68123,0.68157,0.68116,0.68138,411699997.0
2007-03-08 08:00:00,0.68127,0.68178,0.68127,0.68157,371100000.0
2007-03-08 08:05:00,0.68171,0.68201,0.6816,0.68183,352799997.0
2007-03-08 08:10:00,0.68195,0.68221,0.68163,0.68215,404200000.0
2007-03-08 08:15:00,0.68209,0.68219,0.68183,0.68196,369399999.0
2007-03-08 08:20:00,0.68194,0.68206,0.68173,0.68187,438199999.0
2007-03-08 08:25:00,0.68187,0.68236,0.68183,0.68218,286500003.0
2007-03-08 08:30:00,0.68226,0.68302,0.68214,0.6827,466700004.0
2007-03-08 08:35:00,0.68252,0.68318,0.6825,0.68261,434199997.0
2007-03-08 08:40:00,0.68266,0.68279,0.68197,0.68208,411400000.0
2007-03-08 08:45:00,0.6822,0.68242,0.682,0.68214,480199996.0
2007-03-08 08:50:00,0.68215,0.68221,0.68206,0.68213,351499999.0
2007-03-08 08:55:00,0.68215,0.68232,0.68137,0.68197,431599996.0
2007-03-08 09:00:00,0.68196,0.6823,0.68195,0.682,331899998.0
2007-03-08 09:05:00,0.682,0.68224,0.68199,0.68212,445700005.0
2007-03-08 09:10:00,0.68227,0.68257,0.6819,0.6819,452599998.0
2007-03-08 09:15:00,0.68184,0.68201,0.6818,0.6818,484599997.0
2007-03-08 09:20:00,0.68174,0.68174,0.68139,0.6814,441800005.0
2007-03-08 09:25:00,0.68156,0.68173,0.68135,0.68142,330100000.0
2007-03-08 09:30:00,0.68146,0.68188,0.68136,0.68147,484500003.0
2007-03-08 09:35:00,0.68143,0.68146,0.68097,0.68121,478800001.0
2007-03-08 09:40:00,0.6812,0.68125,0.6808,0.68088,422200000.0
2007-03-08 09:45:00,0.68076,0.68169,0.68069,0.68169,295100000.0
2007-03-08 09:50:00,0.68164,0.68176,0.68147,0.68176,369200000.0
2007-03-08 09:55:00,0.68173,0.68177,0.68153,0.68177,359699998.0
2007-03-08 10:00:00,0.68176,0.68184,0.68148,0.68155,407499998.0
2007-03-08 10:05:00,0.68157,0.68173,0.68139,0.68165,459600000.0
2007-03-08 10:10:00,0.6815,0.68178,0.681,0.68175,276899999.0
2007-03-08 10:15:00,0.68171,0.68285,0.68171,0.68285,337999998.0
2007-03-08 10:20:00,0.68292,0.68356,0.68285,0.6835,561299999.0
2007-03-08 10:25:00,0.68336,0.68394,0.68326,0.68394,437700003.0
2007-03-08 10:30:00,0.68387,0.68419,0.68372,0.68404,375500001.0
2007-03-08 10:35:00,0.68403,0.68416,0.68378,0.68398,457199998.0
2007-03-08 10:40:00,0.68407,0.68471,0.68392,0.68402,473199995.0
2007-03-08 10:45:00,0.68399,0.68437,0.68342,0.68436,447699997.0
2007-03-08 10:50:00,0.68433,0.68433,0.68365,0.68409,361099996.0
2007-03-08 10:55:00,0.68405,0.68412,0.68378,0.68389,441399997.0
2007-03-08 11:00:00,0.68385,0.68447,0.6836,0.68418,656900001.0
2007-03-08 11:05:00,0.68433,0.68439,0.68415,0.68426,407199998.0
2007-03-08 11:10:00,0.68432,0.68445,0.68402,0.68438,459500002.0
2007-03-08 11:15:00,0.68442,0.68454,0.68414,0.68451,562400004.0
2007-03-08 11:20:00,0.6845,0.68454,0.68419,0.68443,458999996.0
2007-03-08 11:25:00,0.68441,0.68447,0.68425,0.68427,458900002.0
2007-03-08 11:30:00,0.6843,0.68435,0.68403,0.68405,309599998.0
2007-03-08 11:35:00,0.684,0.68418,0.68381,0.68399,544500001.0
2007-03-08 11:40:00,0.68392,0.68427,0.68371,0.68392,451100000.0
2007-03-08 11:45:00,0.68377,0.6843,0.68374,0.68429,355799999.0
2007-03-08 11:50:00,0.68425,0.6846,0.68407,0.6845,396500001.0
2007-03-08 11:55:00,0.6844,0.68472,0.6844,0.68471,488200003.0
2007-03-08 12:00:00,0.68467,0.68488,0.6846,0.68483,468199997.0
2007-03-08 12:05:00,0.68482,0.68498,0.68463,0.68463,571600005.0
2007-03-08 12:10:00,0.68444,0.68451,0.68409,0.68418,355700001.0
2007-03-08 12:15:00,0.68418,0.68443,0.68414,0.6844,403999998.0
2007-03-08 12:20:00,0.68446,0.68449,0.68415,0.6842,441300000.0
2007-03-08 12:25:00,0.6843,0.68432,0.68403,0.6842,439299997.0
2007-03-08 12:30:00,0.68407,0.68437,0.68401,0.6843,479999999.0
2007-03-08 12:35:00,0.68428,0.6845,0.68392,0.6845,398599997.0
2007-03-08 12:40:00,0.68445,0.68462,0.6842,0.6845,426400003.0
2007-03-08 12:45:00,0.68455,0.68457,0.68427,0.68446,223600002.0
2007-03-08 12:50:00,0.6844,0.68442,0.68359,0.68364,463100000.0
2007-03-08 12:55:00,0.68337,0.68369,0.68331,0.68354,373199998.0
2007-03-08 13:00:00,0.68347,0.68354,0.68316,0.68322,595000000.0
2007-03-08 13:05:00,0.68327,0.68358,0.68304,0.68342,460799999.0
2007-03-08 13:10:00,0.68356,0.68438,0.68352,0.68438,471500002.0
2007-03-08 13:15:00,0.68444,0.68456,0.68419,0.68435,351100000.0
2007-03-08 13:20:00,0.68429,0.68454,0.68405,0.68422,566899998.0
2007-03-08 13:25:00,0.6844,0.68506,0.68418,0.68483,395699999.0
2007-03-08 13:30:00,0.68465,0.68539,0.68465,0.6851,468199999.0
2007-03-08 13:35:00,0.68509,0.68511,0.68483,0.68483,473300000.0
2007-03-08 13:40:00,0.68484,0.685,0.68448,0.68448,565099999.0
2007-03-08 13:45:00,0.68438,0.68492,0.68431,0.68492,463200000.0
2007-03-08 13:50:00,0.68477,0.68587,0.68469,0.68579,464700002.0
2007-03-08 13:55:00,0.68593,0.68681,0.68593,0.68633,392800002.0
2007-03-08 14:00:00,0.68633,0.68711,0.68604,0.68695,356900001.0
2007-03-08 14:05:00,0.68704,0.68712,0.68675,0.68675,557800003.0
2007-03-08 14:10:00,0.68681,0.68681,0.68648,0.68658,352600001.0
2007-03-08 14:15:00,0.68658,0.68673,0.68644,0.68665,434800001.0
2007-03-08 14:20:00,0.68658,0.68683,0.68636,0.68673,572499995.0
2007-03-08 14:25:00,0.68665,0.68695,0.68651,0.68679,355799996.0
2007-03-08 14:30:00,0.68681,0.68685,0.68641,0.68657,357899998.0
2007-03-08 14:35:00,0.68649,0.68705,0.68642,0.68705,430499999.0
2007-03-08 14:40:00,0.68695,0.68695,0.68644,0.68663,414699998.0
2007-03-08 14:45:00,0.68655,0.68678,0.6864,0.68647,415300000.0
2007-03-08 14:50:00,0.68649,0.68649,0.68606,0.68637,531200001.0
2007-03-08 14:55:00,0.6864,0.68651,0.68617,0.6865,495500005.0
2007-03-08 15:00:00,0.68648,0.68655,0.68633,0.6865,344699998.0
2007-03-08 15:05:00,0.68646,0.68695,0.68638,0.68688,643600000.0
2007-03-08 15:10:00,0.687,0.68707,0.68625,0.68656,572300001.0
2007-03-08 15:15:00,0.6865,0.68663,0.68631,0.68663,400400000.0
2007-03-08 15:20:00,0.68663,0.68672,0.68631,0.6865,423199996.0
2007-03-08 15:25:00,0.68655,0.68655,0.68618,0.68631,548399999.0
2007-03-08 15:30:00,0.68632,0.68661,0.68609,0.68618,262399995.0
2007-03-08 15:35:00,0.68627,0.68642,0.68609,0.68642,406300000.0
2007-03-08 15:40:00,0.68643,0.68651,0.68618,0.68618,390900001.0
2007-03-08 15:45:00,0.68627,0.68632,0.68581,0.68623,330499999.0
2007-03-08 15:50:00,0.68611,0.68656,0.68597,0.68648,393100001.0
2007-03-08 15:55:00,0.68648,0.68653,0.68591,0.68611,394600003.0
2007-03-08 16:00:00,0.68606,0.68615,0.68577,0.68596,433899998.0
2007-03-08 16:05:00,0.68592,0.686,0.68517,0.68521,466100003.0
2007-03-08 16:10:00,0.68525,0.68535,0.68487,0.68487,376000000.0
2007-03-08 16:15:00,0.68477,0.68504,0.68471,0.68487,487900003.0
2007-03-08 16:20:00,0.68478,0.685,0.68437,0.685,501100000.0
2007-03-08 16:25:00,0.68506,0.68553,0.68506,0.68549,347199998.0
2007-03-08 16:30:00,0.68552,0.68568,0.68533,0.68547,541199995.0
2007-03-08 16:35:00,0.68551,0.68558,0.68523,0.68545,424600000.0
2007-03-08 16:40:00,0.68541,0.68562,0.685,0.685,302599999.0
2007-03-08 16:45:00,0.6851,0.68527,0.68496,0.68521,422400002.0
2007-03-08 16:50:00,0.68514,0.68525,0.68492,0.68512,512599998.0
2007-03-08 16:55:00,0.68512,0.68528,0.68439,0.68448,505699999.0
2007-03-08 17:00:00,0.68439,0.68445,0.68411,0.68442,365100001.0
2007-03-08 17:05:00,0.68434,0.68434,0.68369,0.68388,428900000.0
2007-03-08 17:10:00,0.68375,0.6838,0.68321,0.68373,531899995.0
2007-03-08 17:15:00,0.68377,0.68436,0.6837,0.68427,352999999.0
2007-03-08 17:20:00,0.6844,0.68446,0.68418,0.68442,482400001.0
2007-03-08 17:25:00,0.68439,0.68446,0.68398,0.68408,505599999.0
2007-03-08 17:30:00,0.68408,0.68413,0.6839,0.684,406999998.0
2007-03-08 17:35:00,0.684,0.68418,0.68378,0.68412,401600001.0
2007-03-08 17:40:00,0.68404,0.6843,0.68401,0.68421,423099996.0
2007-03-08 17:45:00,0.68418,0.68427,0.68394,0.68408,297399999.0
2007-03-08 17:50:00,0.68405,0.68442,0.68402,0.68442,425400001.0
2007-03-08 17:55:00,0.68435,0.68528,0.68435,0.68528,433700001.0
2007-03-08 18:00:00,0.68531,0.68531,0.68474,0.68492,722999996.0
2007-03-08 18:05:00,0.68502,0.68561,0.68485,0.6856,1060499997.0
2007-03-08 18:10:00,0.68567,0.68586,0.68538,0.68562,430300003.0
2007-03-08 18:15:00,0.68556,0.68557,0.685,0.68507,1154699998.0
2007-03-08 18:20:00,0.68507,0.68538,0.68479,0.68486,904499994.0
2007-03-08 18:25:00,0.68483,0.685,0.68465,0.68483,1097400000.0
2007-03-08 18:30:00,0.68483,0.68504,0.68465,0.68475,649999999.0
2007-03-08 18:35:00,0.68478,0.68478,0.68455,0.68468,835899993.0
2007-03-08 18:40:00,0.68464,0.68473,0.68424,0.68432,1422299993.0
2007-03-08 18:45:00,0.68437,0.68448,0.68403,0.68424,915599999.0
2007-03-08 18:50:00,0.6842,0.68426,0.68387,0.68426,347600000.0
2007-03-08 18:55:00,0.68439,0.6845,0.6842,0.68438,727000004.0
2007-03-08 19:00:00,0.68432,0.68437,0.68395,0.68413,641500003.0
2007-03-08 19:05:00,0.684,0.68416,0.68375,0.68407,835900000.0
2007-03-08 19:10:00,0.68383,0.68426,0.68379,0.68415,509799997.0
2007-03-08 19:15:00,0.68424,0.68467,0.68424,0.68455,427399998.0
2007-03-08 19:20:00,0.68459,0.68519,0.68453,0.68453,602500000.0
2007-03-08 19:25:00,0.68454,0.68472,0.6844,0.6845,586900003.0
2007-03-08 19:30:00,0.68435,0.68435,0.68384,0.68398,565099999.0
2007-03-08 19:35:00,0.68392,0.68435,0.68379,0.68414,708199994.0
2007-03-08 19:40:00,0.68415,0.68415,0.68358,0.68358,418500001.0
2007-03-08 19:45:00,0.6836,0.68385,0.68346,0.68374,431899999.0
2007-03-08 19:50:00,0.68351,0.6836,0.68328,0.68336,768199995.0
2007-03-08 19:55:00,0.68324,0.68378,0.68324,0.68348,900100006.0
2007-03-08 20:00:00,0.68347,0.68398,0.68325,0.68341,732400003.0
2007-03-08 20:05:00,0.68353,0.68359,0.68296,0.68327,825600000.0
2007-03-08 20:10:00,0.68322,0.68346,0.68313,0.68345,554899998.0
2007-03-08 20:15:00,0.68335,0.68364,0.68324,0.68328,931500000.0
2007-03-08 20:20:00,0.68335,0.68372,0.68332,0.68372,515299997.0
2007-03-08 20:25:00,0.68377,0.68397,0.6836,0.68377,644200000.0
2007-03-08 20:30:00,0.68384,0.6842,0.68353,0.68377,985700000.0
2007-03-08 20:35:00,0.68378,0.68393,0.68354,0.68373,670699998.0
2007-03-08 20:40:00,0.6837,0.68393,0.6836,0.68385,478300002.0
2007-03-08 20:45:00,0.68379,0.68415,0.6837,0.6839,380400001.0
2007-03-08 20:50:00,0.68396,0.6842,0.68392,0.68415,733800001.0
2007-03-08 20:55:00,0.68407,0.68439,0.68391,0.68395,890599998.0
2007-03-08 21:00:00,0.68425,0.68447,0.68394,0.68414,690199995.0
2007-03-08 21:05:00,0.68432,0.68474,0.68429,0.68455,632700001.0
2007-03-08 21:10:00,0.68455,0.68465,0.68438,0.68438,478100003.0
2007-03-08 21:15:00,0.68431,0.68449,0.68414,0.68433,803199998.0
2007-03-08 21:20:00,0.68445,0.68465,0.68423,0.68461,678800001.0
2007-03-08 21:25:00,0.68455,0.68465,0.68433,0.68455,589399999.0
2007-03-08 21:30:00,0.68452,0.6848,0.68439,0.6846,509799999.0
2007-03-08 21:35:00,0.68473,0.68486,0.68449,0.68472,716600001.0
2007-03-08 21:40:00,0.68479,0.68497,0.68355,0.68355,501999996.0
2007-03-08 21:45:00,0.6837,0.68402,0.6836,0.68385,548599997.0
2007-03-08 21:50:00,0.68386,0.68416,0.6838,0.68391,564900004.0
2007-03-08 21:55:00,0.68388,0.68408,0.68364,0.68399,546899997.0
2007-03-08 22:00:00,0.68387,0.68388,0.68365,0.68375,399100002.0
2007-03-08 22:05:00,0.68368,0.68384,0.68327,0.68353,435900002.0
2007-03-08 22:10:00,0.6835,0.68369,0.68334,0.68357,454199996.0
2007-03-08 22:15:00,0.68349,0.68385,0.68349,0.68371,421999996.0
2007-03-08 22:20:00,0.68378,0.68434,0.68367,0.6842,573499998.0
2007-03-08 22:25:00,0.68399,0.68414,0.68385,0.68398,368800002.0
2007-03-08 22:30:00,0.68394,0.68413,0.6836,0.6839,497200000.0
2007-03-08 22:35:00,0.6839,0.68398,0.68361,0.68394,600900000.0
2007-03-08 22:40:00,0.68398,0.68449,0.68398,0.68426,525399997.0
2007-03-08 22:45:00,0.68429,0.68455,0.68414,0.6842,666999998.0
2007-03-08 22:50:00,0.68427,0.68432,0.68392,0.68414,589899998.0
2007-03-08 22:55:00,0.68415,0.6843,0.684,0.684,599799997.0
2007-03-08 23:00:00,0.68405,0.68438,0.68405,0.68425,414899998.0
2007-03-08 23:05:00,0.68423,0.68452,0.68418,0.68425,442899997.0
2007-03-08 23:10:00,0.6842,0.68439,0.68394,0.68421,507699998.0
2007-03-08 23:15:00,0.68427,0.68435,0.68403,0.68412,366400000.0
2007-03-08 23:20:00,0.68417,0.68429,0.68385,0.68427,466800003.0
2007-03-08 23:25:00,0.68428,0.68448,0.68419,0.68448,447999999.0
2007-03-08 23:30:00,0.68445,0.68463,0.68437,0.68443,347299998.0
2007-03-08 23:35:00,0.68452,0.68461,0.68432,0.68456,458999998.0
2007-03-08 23:40:00,0.68456,0.68503,0.68443,0.68482,324400002.0
2007-03-08 23:45:00,0.68487,0.68487,0.6846,0.6847,399099997.0
2007-03-08 23:50:00,0.68475,0.68499,0.68454,0.68478,519200000.0
2007-03-08 23:55:00,0.68478,0.68503,0.68475,0.68488,447099997.0
2007-03-09 00:00:00,0.685,0.68524,0.68485,0.685,389000000.0
2007-03-09 00:05:00,0.68508,0.68531,0.68488,0.68497,436099995.0
2007-03-09 00:10:00,0.68471,0.68505,0.68461,0.68483,520699998.0
2007-03-09 00:15:00,0.68482,0.68497,0.6847,0.68471,464700001.0
2007-03-09 00:20:00,0.6847,0.68494,0.68451,0.68467,306300001.0
2007-03-09 00:25:00,0.68471,0.68478,0.68414,0.68423,484400002.0
2007-03-09 00:30:00,0.68423,0.68445,0.68381,0.68445,417100002.0
2007-03-09 00:35:00,0.6844,0.68481,0.6843,0.68473,538499992.0
2007-03-09 00:40:00,0.68467,0.6852,0.68461,0.68508,364300001.0
2007-03-09 00:45:00,0.68503,0.68542,0.68501,0.68542,413700001.0
2007-03-09 00:50:00,0.68542,0.68547,0.68515,0.68534,462700000.0
2007-03-09 00:55:00,0.6854,0.68579,0.68528,0.68531,385400000.0
2007-03-09 01:00:00,0.68545,0.68604,0.68545,0.68604,311400001.0
2007-03-09 01:05:00,0.68602,0.68608,0.68565,0.68604,524000001.0
2007-03-09 01:10:00,0.68598,0.68625,0.68577,0.68597,497299998.0
2007-03-09 01:15:00,0.6858,0.68614,0.6858,0.6861,442800000.0
2007-03-09 01:20:00,0.68593,0.68614,0.68576,0.68614,461599997.0
2007-03-09 01:25:00,0.6861,0.68644,0.68602,0.68602,483399999.0
2007-03-09 01:30:00,0.6862,0.68672,0.68618,0.68672,420800002.0
2007-03-09 01:35:00,0.68676,0.68681,0.68643,0.68652,454100000.0
2007-03-09 01:40:00,0.68665,0.68665,0.68615,0.68622,373199999.0
2007-03-09 01:45:00,0.6863,0.68683,0.68625,0.68679,442099994.0
2007-03-09 01:50:00,0.68665,0.6871,0.68645,0.6871,354099999.0
2007-03-09 01:55:00,0.68705,0.68748,0.6869,0.6873,499499995.0
2007-03-09 02:00:00,0.6874,0.68806,0.68705,0.68803,451000002.0
2007-03-09 02:05:00,0.6878,0.68794,0.68762,0.68792,330500001.0
2007-03-09 02:10:00,0.68794,0.68829,0.68787,0.688,422999998.0
2007-03-09 02:15:00,0.68795,0.68832,0.6879,0.68809,403500004.0
2007-03-09 02:20:00,0.68821,0.68836,0.68798,0.68829,454500001.0
2007-03-09 02:25:00,0.68837,0.68865,0.68813,0.68848,538699997.0
2007-03-09 02:30:00,0.6886,0.68869,0.68832,0.68847,361300002.0
2007-03-09 02:35:00,0.68841,0.68848,0.68782,0.68797,549899997.0
2007-03-09 02:40:00,0.688,0.68813,0.68786,0.6879,354099996.0
2007-03-09 02:45:00,0.68797,0.68797,0.68747,0.68763,270500001.0
2007-03-09 02:50:00,0.6877,0.68829,0.68768,0.68829,481700000.0
2007-03-09 02:55:00,0.68836,0.68845,0.68804,0.68829,543500000.0
2007-03-09 03:00:00,0.68822,0.68856,0.68815,0.68831,470500002.0
2007-03-09 03:05:00,0.68818,0.68828,0.68802,0.68815,336699999.0
2007-03-09 03:10:00,0.68815,0.6884,0.68813,0.6884,408500003.0
2007-03-09 03:15:00,0.68847,0.68871,0.68797,0.68861,461399999.0
2007-03-09 03:20:00,0.68867,0.68884,0.68851,0.68875,311700000.0
2007-03-09 03:25:00,0.68871,0.68871,0.68811,0.68829,345299997.0
2007-03-09 03:30:00,0.68828,0.68828,0.68789,0.68817,359699998.0
2007-03-09 03:35:00,0.68827,0.68829,0.68769,0.68784,482999997.0
2007-03-09 03:40:00,0.68785,0.68807,0.68776,0.68795,458000002.0
2007-03-09 03:45:00,0.68795,0.68805,0.68759,0.68778,439999996.0
2007-03-09 03:50:00,0.6878,0.68809,0.68766,0.68809,408900000.0
2007-03-09 03:55:00,0.68796,0.68809,0.68778,0.68798,458599998.0
2007-03-09 04:00:00,0.6879,0.68795,0.68712,0.68712,255099999.0
2007-03-09 04:05:00,0.68703,0.68723,0.68687,0.68697,510500002.0
2007-03-09 04:10:00,0.68688,0.68708,0.68674,0.68691,504800002.0
2007-03-09 04:15:00,0.687,0.6871,0.68681,0.68682,413399999.0
2007-03-09 04:20:00,0.68681,0.68695,0.68679,0.6869,462199999.0
2007-03-09 04:25:00,0.68701,0.68718,0.68681,0.68696,285599998.0
2007-03-09 04:30:00,0.68689,0.68733,0.68667,0.68706,443900003.0
2007-03-09 04:35:00,0.68705,0.6873,0.68692,0.68724,511500004.0
2007-03-09 04:40:00,0.68721,0.68743,0.68705,0.68735,468899997.0
2007-03-09 04:45:00,0.68742,0.68762,0.68727,0.68741,582899996.0
2007-03-09 04:50:00,0.68759,0.688,0.6875,0.68798,324299999.0
2007-03-09 04:55:00,0.68797,0.68815,0.68762,0.68805,468599999.0
2007-03-09 05:00:00,0.68774,0.688,0.68759,0.68762,603500005.0
2007-03-09 05:05:00,0.68767,0.68784,0.68748,0.68776,391700000.0
2007-03-09 05:10:00,0.68754,0.6877,0.68739,0.68739,503599996.0
2007-03-09 05:15:00,0.68733,0.68755,0.68719,0.68737,331300001.0
2007-03-09 05:20:00,0.68721,0.68775,0.68721,0.6877,341599999.0
2007-03-09 05:25:00,0.6876,0.68777,0.68734,0.68768,364099998.0
2007-03-09 05:30:00,0.68771,0.6878,0.68747,0.6876,301700001.0
2007-03-09 05:35:00,0.68733,0.68765,0.68717,0.68753,404599996.0
2007-03-09 05:40:00,0.68755,0.6876,0.6874,0.68742,427500004.0
2007-03-09 05:45:00,0.68736,0.68771,0.68724,0.68763,411999996.0
2007-03-09 05:50:00,0.68755,0.68767,0.6873,0.68749,326299999.0
2007-03-09 05:55:00,0.68733,0.68765,0.68716,0.68755,393299998.0
2007-03-09 06:00:00,0.68745,0.68752,0.68724,0.68724,322600002.0
2007-03-09 06:05:00,0.68759,0.68794,0.68759,0.68779,453699997.0
2007-03-09 06:10:00,0.68773,0.68785,0.68741,0.68747,353600000.0
2007-03-09 06:15:00,0.6873,0.68762,0.68713,0.68757,428199999.0
2007-03-09 06:20:00,0.68757,0.68791,0.68728,0.68786,452399996.0
2007-03-09 06:25:00,0.68786,0.6879,0.6875,0.68781,546199996.0
2007-03-09 06:30:00,0.68776,0.68792,0.68759,0.68787,334100000.0
2007-03-09 06:35:00,0.68787,0.68817,0.68775,0.68814,365500001.0
2007-03-09 06:40:00,0.68803,0.68808,0.68763,0.68797,543399992.0
2007-03-09 06:45:00,0.68772,0.68795,0.68772,0.68784,389500006.0
2007-03-09 06:50:00,0.68791,0.6881,0.68785,0.688,410399997.0
2007-03-09 06:55:00,0.68799,0.68829,0.68779,0.68819,471699999.0
2007-03-09 07:00:00,0.688,0.68834,0.68796,0.68824,365899998.0
2007-03-09 07:05:00,0.6881,0.68821,0.68753,0.68816,405000000.0
2007-03-09 07:10:00,0.68811,0.68811,0.68752,0.68786,260999999.0
2007-03-09 07:15:00,0.68777,0.68789,0.68745,0.68756,547500000.0
2007-03-09 07:20:00,0.6877,0.68783,0.68752,0.6877,317900000.0
2007-03-09 07:25:00,0.68757,0.68781,0.68757,0.68761,395200002.0
2007-03-09 07:30:00,0.6876,0.68773,0.68728,0.68745,459099999.0
2007-03-09 07:35:00,0.6875,0.6879,0.68728,0.68763,391400001.0
2007-03-09 07:40:00,0.68755,0.68776,0.68736,0.68766,520600004.0
2007-03-09 07:45:00,0.68761,0.68791,0.68755,0.6878,458799998.0
2007-03-09 07:50:00,0.68777,0.68804,0.68754,0.68754,407800001.0
2007-03-09 07:55:00,0.68788,0.68823,0.68778,0.68822,326799996.0
2007-03-09 08:00:00,0.68803,0.68841,0.68792,0.68828,597599997.0
2007-03-09 08:05:00,0.68838,0.68858,0.68825,0.68825,520599999.0
2007-03-09 08:10:00,0.68834,0.68865,0.68805,0.68805,427099997.0
2007-03-09 08:15:00,0.6881,0.68835,0.68798,0.68806,425300002.0
2007-03-09 08:20:00,0.68809,0.68815,0.68783,0.68809,411700000.0
2007-03-09 08:25:00,0.68799,0.68818,0.68769,0.68793,396600001.0
2007-03-09 08:30:00,0.68802,0.68804,0.6878,0.68795,393399999.0
2007-03-09 08:35:00,0.68791,0.68833,0.68776,0.68793,319699997.0
2007-03-09 08:40:00,0.68801,0.68841,0.68798,0.68802,456899999.0
2007-03-09 08:45:00,0.68816,0.68848,0.68816,0.68844,338499998.0
2007-03-09 08:50:00,0.68826,0.68849,0.68805,0.6882,404400000.0
2007-03-09 08:55:00,0.68824,0.68847,0.68785,0.68846,475600000.0
2007-03-09 09:00:00,0.68835,0.6888,0.68819,0.68831,576199999.0
2007-03-09 09:05:00,0.68843,0.68869,0.68836,0.68842,460599997.0
2007-03-09 09:10:00,0.68829,0.68863,0.68795,0.68838,459100001.0
2007-03-09 09:15:00,0.68832,0.68839,0.68799,0.68833,447799996.0
2007-03-09 09:20:00,0.68834,0.68845,0.68759,0.68766,382999997.0
2007-03-09 09:25:00,0.68768,0.68768,0.68704,0.68727,390500001.0
2007-03-09 09:30:00,0.68727,0.6873,0.68692,0.68715,584600001.0
2007-03-09 09:35:00,0.6872,0.6874,0.68695,0.6871,429700005.0
2007-03-09 09:40:00,0.68707,0.68752,0.6868,0.68748,487800000.0
2007-03-09 09:45:00,0.68741,0.68756,0.68717,0.68737,415899998.0
2007-03-09 09:50:00,0.68736,0.68768,0.6873,0.68759,526299996.0
2007-03-09 09:55:00,0.68752,0.68774,0.68744,0.6876,303499999.0
2007-03-09 10:00:00,0.68755,0.68765,0.68732,0.68765,392400003.0
2007-03-09 10:05:00,0.68756,0.68779,0.68736,0.6877,599599999.0
2007-03-09 10:10:00,0.68758,0.6876,0.68739,0.68742,349199999.0
2007-03-09 10:15:00,0.6874,0.6877,0.6874,0.6876,515599998.0
2007-03-09 10:20:00,0.68773,0.68785,0.68744,0.68785,441999997.0
2007-03-09 10:25:00,0.68776,0.68796,0.68741,0.68765,338700000.0
2007-03-09 10:30:00,0.68773,0.68802,0.68746,0.68763,472599998.0
2007-03-09 10:35:00,0.68762,0.68769,0.6873,0.68741,436199999.0
2007-03-09 10:40:00,0.68756,0.68756,0.68704,0.68722,426699997.0
2007-03-09 10:45:00,0.6872,0.68725,0.6869,0.6872,462000001.0
2007-03-09 10:50:00,0.6873,0.68784,0.68721,0.68781,338600003.0
2007-03-09 10:55:00,0.68785,0.68785,0.6874,0.68753,449899995.0
2007-03-09 11:00:00,0.68755,0.68771,0.68708,0.68751,508799998.0
2007-03-09 11:05:00,0.68766,0.68858,0.68739,0.68858,414900004.0
2007-03-09 11:10:00,0.68852,0.68863,0.68821,0.68829,463300001.0
2007-03-09 11:15:00,0.68836,0.68848,0.68805,0.68835,630199992.0
2007-03-09 11:20:00,0.68834,0.68863,0.68814,0.68831,535100003.0
2007-03-09 11:25:00,0.68823,0.68847,0.68818,0.68818,433600000.0
2007-03-09 11:30:00,0.68815,0.68827,0.68804,0.6881,355899998.0
2007-03-09 11:35:00,0.68818,0.68821,0.68774,0.68775,516799997.0
2007-03-09 11:40:00,0.68772,0.68785,0.68739,0.68755,397899999.0
2007-03-09 11:45:00,0.68748,0.68762,0.68726,0.68747,454599995.0
2007-03-09 11:50:00,0.6875,0.68763,0.68738,0.68763,445200002.0
2007-03-09 11:55:00,0.68757,0.68806,0.68739,0.688,327499998.0
2007-03-09 12:00:00,0.68788,0.68823,0.68775,0.68823,402999998.0
2007-03-09 12:05:00,0.68833,0.68875,0.68829,0.68855,445500001.0
2007-03-09 12:10:00,0.68845,0.68875,0.68823,0.68823,499499996.0
2007-03-09 12:15:00,0.68823,0.68843,0.68813,0.68824,415299998.0
2007-03-09 12:20:00,0.68831,0.6884,0.68804,0.68813,434800002.0
2007-03-09 12:25:00,0.6882,0.68844,0.68798,0.68823,311399999.0
2007-03-09 12:30:00,0.68815,0.68836,0.688,0.68821,417399998.0
2007-03-09 12:35:00,0.6882,0.68857,0.68799,0.68831,528700001.0
2007-03-09 12:40:00,0.68833,0.68884,0.68828,0.68875,370999999.0
2007-03-09 12:45:00,0.68874,0.68885,0.68847,0.6886,381500002.0
2007-03-09 12:50:00,0.68847,0.68863,0.6883,0.68858,398000001.0
2007-03-09 12:55:00,0.68872,0.6889,0.68835,0.68835,569999997.0
2007-03-09 13:00:00,0.68836,0.68848,0.68806,0.68824,508899998.0
2007-03-09 13:05:00,0.68819,0.68848,0.68805,0.68832,420900002.0
2007-03-09 13:10:00,0.68836,0.68847,0.68809,0.68843,395799998.0
2007-03-09 13:15:00,0.68846,0.68872,0.68845,0.68868,417399997.0
2007-03-09 13:20:00,0.68866,0.68884,0.68852,0.68852,391500000.0
2007-03-09 13:25:00,0.68878,0.68883,0.68854,0.68875,403600001.0
2007-03-09 13:30:00,0.68865,0.68899,0.68843,0.68856,307099999.0
2007-03-09 13:35:00,0.68859,0.68866,0.68811,0.68833,456499999.0
2007-03-09 13:40:00,0.68845,0.68887,0.68833,0.68868,542299995.0
2007-03-09 13:45:00,0.68872,0.68891,0.68863,0.68877,368900000.0
2007-03-09 13:50:00,0.6888,0.6888,0.68846,0.68862,425600001.0
2007-03-09 13:55:00,0.68838,0.68869,0.68818,0.68845,396000002.0
2007-03-09 14:00:00,0.68854,0.68892,0.68851,0.68883,464500003.0
2007-03-09 14:05:00,0.6887,0.68878,0.68841,0.68861,462700001.0
2007-03-09 14:10:00,0.68875,0.689,0.68843,0.68852,480299995.0
2007-03-09 14:15:00,0.68867,0.68867,0.6884,0.6884,341999999.0
2007-03-09 14:20:00,0.6883,0.6885,0.68809,0.6881,284899998.0
2007-03-09 14:25:00,0.6881,0.68832,0.68787,0.6882,509699995.0
2007-03-09 14:30:00,0.68798,0.68841,0.68781,0.68828,486099997.0
2007-03-09 14:35:00,0.68818,0.68841,0.68802,0.68808,285500000.0
2007-03-09 14:40:00,0.68803,0.68814,0.68792,0.6881,539399998.0
2007-03-09 14:45:00,0.68803,0.68854,0.68799,0.68843,402699998.0
2007-03-09 14:50:00,0.68845,0.68874,0.68824,0.68872,484000004.0
2007-03-09 14:55:00,0.6887,0.68879,0.68827,0.68846,306300000.0
2007-03-09 15:00:00,0.68858,0.68868,0.68838,0.68849,421100001.0
2007-03-09 15:05:00,0.68851,0.68858,0.68824,0.68855,557599999.0
2007-03-09 15:10:00,0.68872,0.6888,0.68826,0.68876,679800001.0
2007-03-09 15:15:00,0.68885,0.68963,0.68885,0.68921,478500003.0
2007-03-09 15:20:00,0.6892,0.68926,0.68871,0.68895,418999998.0
2007-03-09 15:25:00,0.68903,0.68955,0.68892,0.68919,488800001.0
2007-03-09 15:30:00,0.68912,0.68974,0.68839,0.68931,533299999.0
2007-03-09 15:35:00,0.68933,0.68943,0.68857,0.68899,370399998.0
2007-03-09 15:40:00,0.68905,0.68975,0.68897,0.68975,373699999.0
2007-03-09 15:45:00,0.68975,0.69,0.68895,0.68895,474800000.0
2007-03-09 15:50:00,0.68901,0.68923,0.68888,0.68923,403699996.0
2007-03-09 15:55:00,0.68943,0.69026,0.68943,0.68991,407900000.0
2007-03-09 16:00:00,0.68984,0.69014,0.68952,0.69001,495200000.0
2007-03-09 16:05:00,0.68994,0.69046,0.68982,0.69035,537999998.0
2007-03-09 16:10:00,0.69038,0.69049,0.68993,0.68993,479199999.0
2007-03-09 16:15:00,0.68963,0.68999,0.68948,0.68961,537600000.0
2007-03-09 16:20:00,0.6897,0.68987,0.68965,0.6898,362200000.0
2007-03-09 16:25:00,0.68979,0.69004,0.68972,0.68999,472599997.0
2007-03-09 16:30:00,0.69006,0.69027,0.68907,0.68907,457199999.0
2007-03-09 16:35:00,0.6891,0.68966,0.68882,0.68927,471500001.0
2007-03-09 16:40:00,0.68922,0.68941,0.68904,0.68913,429899997.0
2007-03-09 16:45:00,0.68943,0.68975,0.68928,0.68939,445000002.0
2007-03-09 16:50:00,0.68906,0.68972,0.689,0.68935,550800003.0
2007-03-09 16:55:00,0.68932,0.68972,0.68919,0.68958,465599999.0
2007-03-09 17:00:00,0.68953,0.68966,0.68882,0.68924,446799999.0
2007-03-09 17:05:00,0.68927,0.68942,0.68889,0.68942,412599997.0
2007-03-09 17:10:00,0.68925,0.68951,0.68904,0.68951,404500000.0
2007-03-09 17:15:00,0.68935,0.68978,0.68879,0.68884,370199998.0
2007-03-09 17:20:00,0.68908,0.68914,0.68896,0.68914,303300001.0
2007-03-09 17:25:00,0.68909,0.68917,0.68882,0.68897,472699999.0
2007-03-09 17:30:00,0.68897,0.68934,0.68895,0.6891,389699998.0
2007-03-09 17:35:00,0.68913,0.68928,0.68902,0.68925,359999999.0
2007-03-09 17:40:00,0.68902,0.6897,0.68902,0.68953,377799999.0
2007-03-09 17:45:00,0.68945,0.68955,0.68922,0.68935,337200000.0
2007-03-09 17:50:00,0.68906,0.68942,0.68896,0.68936,364500001.0
2007-03-09 17:55:00,0.68936,0.6895,0.68918,0.68923,469300002.0
2007-03-09 18:00:00,0.6891,0.68961,0.68901,0.6895,711900004.0
2007-03-09 18:05:00,0.68953,0.68965,0.68939,0.68963,1064399996.0
2007-03-09 18:10:00,0.68956,0.68987,0.6894,0.68981,424399998.0
2007-03-09 18:15:00,0.68984,0.69001,0.68961,0.68966,1123099997.0
2007-03-09 18:20:00,0.68966,0.69017,0.68966,0.69004,770899997.0
2007-03-09 18:25:00,0.69003,0.69046,0.68994,0.69042,1077499996.0
2007-03-09 18:30:00,0.6904,0.69056,0.69013,0.69027,610500002.0
2007-03-09 18:35:00,0.69025,0.69045,0.69015,0.69037,812599999.0
2007-03-09 18:40:00,0.69035,0.6905,0.69008,0.69036,1546999989.0
2007-03-09 18:45:00,0.69037,0.69051,0.69015,0.69046,1012699995.0
2007-03-09 18:50:00,0.69045,0.69084,0.69035,0.69075,505600000.0
2007-03-09 18:55:00,0.6909,0.69119,0.69087,0.69116,594799998.0
2007-03-09 19:00:00,0.69112,0.69124,0.69063,0.69063,566099998.0
2007-03-09 19:05:00,0.69065,0.691,0.69065,0.69088,768199999.0
2007-03-09 19:10:00,0.69087,0.691,0.69053,0.6906,413100004.0
2007-03-09 19:15:00,0.69063,0.69079,0.69035,0.69061,430599998.0
2007-03-09 19:20:00,0.69063,0.69063,0.69013,0.69022,534899997.0
2007-03-09 19:25:00,0.69026,0.6906,0.6901,0.6905,515400000.0
2007-03-09 19:30:00,0.69034,0.69055,0.69022,0.69038,456099998.0
2007-03-09 19:35:00,0.69035,0.69038,0.69003,0.69029,724299996.0
2007-03-09 19:40:00,0.69035,0.69035,0.68923,0.68952,367500000.0
2007-03-09 19:45:00,0.68966,0.69073,0.68946,0.68994,442399999.0
2007-03-09 19:50:00,0.69012,0.69036,0.69,0.69025,776599999.0
2007-03-09 19:55:00,0.69014,0.69045,0.68971,0.68971,840599995.0
2007-03-09 20:00:00,0.6896,0.69027,0.68945,0.69024,785800003.0
2007-03-09 20:05:00,0.69027,0.69039,0.68986,0.69015,847499997.0
2007-03-09 20:10:00,0.6901,0.69022,0.68948,0.68968,569499999.0
2007-03-09 20:15:00,0.68975,0.68984,0.68945,0.68972,849100006.0
2007-03-09 20:20:00,0.68978,0.69007,0.68923,0.6895,438400000.0
2007-03-09 20:25:00,0.68951,0.68969,0.68934,0.68937,632299994.0
2007-03-09 20:30:00,0.68928,0.68974,0.68927,0.68957,906000000.0
2007-03-09 20:35:00,0.6895,0.68962,0.68885,0.689,630999996.0
2007-03-09 20:40:00,0.68898,0.68912,0.68872,0.68885,665799996.0
2007-03-09 20:45:00,0.68882,0.68902,0.68869,0.68902,487499999.0
2007-03-09 20:50:00,0.68902,0.68925,0.68877,0.68902,818500001.0
2007-03-09 20:55:00,0.68894,0.68919,0.68869,0.68892,693599997.0
2007-03-09 21:00:00,0.68892,0.68906,0.68875,0.68875,592799998.0
2007-03-09 21:05:00,0.68888,0.68901,0.6886,0.68885,524600001.0
2007-03-09 21:10:00,0.6887,0.68889,0.68855,0.6888,373499998.0
2007-03-09 21:15:00,0.68874,0.68896,0.68832,0.6885,895099999.0
2007-03-09 21:20:00,0.68862,0.68894,0.68847,0.6885,656500006.0
2007-03-09 21:25:00,0.68852,0.68926,0.68852,0.68903,523599997.0
2007-03-09 21:30:00,0.68912,0.68959,0.68912,0.6893,519700000.0
2007-03-09 21:35:00,0.6893,0.6894,0.68913,0.6893,744799999.0
2007-03-09 21:40:00,0.68932,0.68951,0.68911,0.68929,555199992.0
2007-03-09 21:45:00,0.68944,0.68956,0.68906,0.68923,416100000.0
2007-03-09 21:50:00,0.68935,0.68988,0.68913,0.68962,450500000.0
2007-03-09 21:55:00,0.68954,0.68985,0.68954,0.68978,373499999.0
2007-03-09 22:00:00,0.68977,0.68988,0.68951,0.68955,327000000.0
2007-03-09 22:05:00,0.68951,0.68987,0.6895,0.68962,708399992.0
2007-03-09 22:10:00,0.68953,0.6898,0.68939,0.68939,529100001.0
2007-03-09 22:15:00,0.6897,0.68993,0.68949,0.68964,406599995.0
2007-03-09 22:20:00,0.68969,0.69006,0.68969,0.69,598799999.0
2007-03-09 22:25:00,0.68985,0.69016,0.68971,0.68997,440400001.0
2007-03-09 22:30:00,0.68995,0.69041,0.68987,0.69034,473899996.0
2007-03-09 22:35:00,0.69034,0.6904,0.68995,0.69037,616800002.0
2007-03-09 22:40:00,0.69035,0.69049,0.69017,0.6902,602599998.0
2007-03-09 22:45:00,0.69034,0.69058,0.69015,0.6905,635299998.0
2007-03-09 22:50:00,0.69046,0.69071,0.6903,0.69057,709599997.0
2007-03-09 22:55:00,0.69047,0.69099,0.69047,0.69063,702499993.0
2007-03-09 23:00:00,0.6907,0.69097,0.69055,0.69055,407200003.0
2007-03-09 23:05:00,0.6906,0.69074,0.68972,0.69008,407899998.0
2007-03-09 23:10:00,0.69005,0.69062,0.6899,0.68999,480599999.0
2007-03-09 23:15:00,0.69003,0.69031,0.68991,0.69007,335599997.0
2007-03-09 23:20:00,0.69006,0.69041,0.6896,0.69041,361899995.0
2007-03-09 23:25:00,0.69037,0.69046,0.69008,0.6901,425299999.0
2007-03-09 23:30:00,0.69008,0.6903,0.68997,0.68997,382899997.0
2007-03-09 23:35:00,0.69016,0.69031,0.68996,0.69023,488899999.0
2007-03-09 23:40:00,0.69034,0.69062,0.69019,0.69026,487900000.0
2007-03-09 23:45:00,0.69047,0.69065,0.69009,0.6906,749000000.0
2007-03-09 23:50:00,0.69061,0.69068,0.68994,0.69007,415799999.0
2007-03-09 23:55:00,0.69003,0.69025,0.68989,0.69005,506099994.0
2007-03-12 00:00:00,0.6937,0.6937,0.6935,0.6935,322200009.0
2007-03-12 00:05:00,0.6934,0.6934,0.6932,0.6934,214800006.0
2007-03-12 00:10:00,0.6933,0.6933,0.6929,0.6929,537000015.0
2007-03-12 00:15:00,0.6928,0.693,0.6926,0.6928,429600012.0
2007-03-12 00:20:00,0.6929,0.6929,0.6928,0.6928,214800006.0
2007-03-12 00:25:00,0.6929,0.6929,0.6928,0.6929,214800006.0
2007-03-12 00:30:00,0.6928,0.6928,0.6928,0.6928,107400003.0
2007-03-12 00:35:00,0.6929,0.6929,0.6928,0.6928,214800006.0
2007-03-12 00:45:00,0.6927,0.693,0.6927,0.693,214800006.0
2007-03-12 00:50:00,0.6933,0.6936,0.6933,0.6936,322200009.0
2007-03-12 00:55:00,0.694,0.694,0.6938,0.6939,107400003.0
2007-03-12 01:00:00,0.6937,0.6938,0.6935,0.6935,429600012.0
2007-03-12 01:05:00,0.6933,0.6934,0.6928,0.6933,429600012.0
2007-03-12 01:10:00,0.6934,0.6935,0.6933,0.6935,429600012.0
2007-03-12 01:15:00,0.6934,0.6934,0.6933,0.6934,214800006.0
2007-03-12 01:20:00,0.6935,0.6935,0.6932,0.6933,429600012.0
2007-03-12 01:25:00,0.6936,0.6937,0.6934,0.6936,322200009.0
2007-03-12 01:30:00,0.6935,0.6936,0.6933,0.6935,214800006.0
2007-03-12 01:35:00,0.6936,0.6936,0.6933,0.6933,322200009.0
2007-03-12 01:40:00,0.6932,0.6932,0.6924,0.6926,429600012.0
2007-03-12 01:45:00,0.6924,0.6924,0.6914,0.6921,537000015.0
2007-03-12 01:50:00,0.6922,0.6926,0.6922,0.6926,214800006.0
2007-03-12 01:55:00,0.6925,0.6927,0.6925,0.6925,322200009.0
2007-03-12 02:00:00,0.69366,0.69366,0.69326,0.69337,424900001.0
2007-03-12 02:05:00,0.69328,0.69328,0.69255,0.69293,305699997.0
2007-03-12 02:10:00,0.6929,0.69318,0.69288,0.69318,334699998.0
2007-03-12 02:15:00,0.6932,0.69328,0.69296,0.693,237000000.0
2007-03-12 02:20:00,0.69323,0.69323,0.6929,0.69306,329600001.0
2007-03-12 02:25:00,0.6931,0.69348,0.69294,0.69338,318700000.0
2007-03-12 02:30:00,0.69328,0.69351,0.69313,0.69326,340800001.0
2007-03-12 02:35:00,0.69331,0.69335,0.69284,0.69314,297799998.0
2007-03-12 02:40:00,0.69305,0.69305,0.69215,0.69223,438000000.0
2007-03-12 02:45:00,0.69209,0.69211,0.69131,0.69145,306199997.0
2007-03-12 02:50:00,0.69166,0.69234,0.69166,0.69234,303499998.0
2007-03-12 02:55:00,0.69238,0.69253,0.69215,0.69227,385000001.0
2007-03-12 03:00:00,0.692,0.69246,0.69197,0.69237,537600002.0
2007-03-12 03:05:00,0.69228,0.69271,0.69215,0.69254,415799999.0
2007-03-12 03:10:00,0.69279,0.69318,0.6926,0.69309,328300001.0
2007-03-12 03:15:00,0.69309,0.69327,0.69276,0.69327,335700002.0
2007-03-12 03:20:00,0.6932,0.69335,0.69314,0.69328,340399998.0
2007-03-12 03:25:00,0.69322,0.69356,0.69301,0.69356,609699992.0
2007-03-12 03:30:00,0.69346,0.69359,0.69329,0.69339,304500002.0
2007-03-12 03:35:00,0.69338,0.69356,0.69325,0.69325,528899998.0
2007-03-12 03:40:00,0.69324,0.69353,0.69321,0.69337,527200003.0
2007-03-12 03:45:00,0.69339,0.69354,0.69302,0.6933,448299997.0
2007-03-12 03:50:00,0.69321,0.69342,0.69318,0.69338,392499997.0
2007-03-12 03:55:00,0.69341,0.69351,0.69283,0.69283,391600000.0
2007-03-12 04:00:00,0.69282,0.69308,0.6928,0.693,305100000.0
2007-03-12 04:05:00,0.69295,0.69321,0.69293,0.69305,424600000.0
2007-03-12 04:10:00,0.69315,0.69323,0.69304,0.69311,404100001.0
2007-03-12 04:15:00,0.69317,0.6932,0.69292,0.69302,341200002.0
2007-03-12 04:20:00,0.69305,0.69325,0.69292,0.69309,306399999.0
2007-03-12 04:25:00,0.693,0.69311,0.69282,0.69299,296800003.0
2007-03-12 04:30:00,0.69315,0.69315,0.69284,0.69284,275500000.0
2007-03-12 04:35:00,0.69313,0.6932,0.69302,0.6931,367700000.0
2007-03-12 04:40:00,0.69285,0.69309,0.69268,0.69293,378900000.0
2007-03-12 04:45:00,0.69298,0.69309,0.69285,0.69302,283300000.0
2007-03-12 04:50:00,0.69301,0.69329,0.69287,0.69313,258599999.0
2007-03-12 04:55:00,0.69303,0.69313,0.69276,0.69278,342100003.0
2007-03-12 05:00:00,0.69274,0.69305,0.69256,0.69262,471200005.0
2007-03-12 05:05:00,0.69263,0.69303,0.6926,0.69284,693899994.0
2007-03-12 05:10:00,0.69295,0.69336,0.69277,0.69336,549799999.0
2007-03-12 05:15:00,0.69328,0.69339,0.69251,0.69275,620499995.0
2007-03-12 05:20:00,0.69278,0.69298,0.69259,0.69266,595399999.0
2007-03-12 05:25:00,0.69285,0.69295,0.6927,0.69289,414799999.0
2007-03-12 05:30:00,0.69292,0.693,0.69276,0.6929,418900002.0
2007-03-12 05:35:00,0.69296,0.6931,0.69282,0.69283,413799996.0
2007-03-12 05:40:00,0.69285,0.69331,0.69285,0.69321,397099994.0
2007-03-12 05:45:00,0.69319,0.69319,0.69248,0.69272,386800000.0
2007-03-12 05:50:00,0.6929,0.6932,0.69261,0.69313,323999998.0
2007-03-12 05:55:00,0.6931,0.69311,0.69295,0.69295,519900000.0
2007-03-12 06:00:00,0.6931,0.6931,0.69247,0.69292,446999997.0
2007-03-12 06:05:00,0.69285,0.69296,0.6928,0.69293,485099994.0
2007-03-12 06:10:00,0.69275,0.69293,0.69256,0.6927,469899998.0
2007-03-12 06:15:00,0.69278,0.693,0.69271,0.6928,546999998.0
2007-03-12 06:20:00,0.69285,0.69307,0.69279,0.69302,635500003.0
2007-03-12 06:25:00,0.69262,0.69307,0.69256,0.69302,414900000.0
2007-03-12 06:30:00,0.69307,0.69315,0.69284,0.69307,474700000.0
2007-03-12 06:35:00,0.69296,0.6931,0.69254,0.69298,397399998.0
2007-03-12 06:40:00,0.69278,0.69309,0.69253,0.69305,711700004.0
2007-03-12 06:45:00,0.69302,0.69305,0.69282,0.6929,590000001.0
2007-03-12 06:50:00,0.69295,0.69315,0.69273,0.69273,621099997.0
2007-03-12 06:55:00,0.69293,0.69308,0.69273,0.69301,542500001.0
2007-03-12 07:00:00,0.69304,0.69317,0.69291,0.69301,658700005.0
2007-03-12 07:05:00,0.6928,0.69324,0.69276,0.69305,729599998.0
2007-03-12 07:10:00,0.6929,0.69316,0.6929,0.69316,559900003.0
2007-03-12 07:15:00,0.69293,0.69293,0.69255,0.6926,652700002.0
2007-03-12 07:20:00,0.69265,0.69295,0.69254,0.69281,847199996.0
2007-03-12 07:25:00,0.69269,0.69311,0.69248,0.69307,1088400002.0
2007-03-12 07:30:00,0.69315,0.69326,0.69284,0.69315,712099996.0
2007-03-12 07:35:00,0.69315,0.69315,0.69257,0.69282,368399998.0
2007-03-12 07:40:00,0.69295,0.69295,0.69259,0.69262,817599998.0
2007-03-12 07:45:00,0.69266,0.69318,0.69255,0.69313,478299997.0
2007-03-12 07:50:00,0.69316,0.69381,0.69304,0.69348,791199989.0
2007-03-12 07:55:00,0.69362,0.69362,0.6927,0.69294,820499995.0
2007-03-12 08:00:00,0.69299,0.69316,0.6928,0.69295,952699994.0
2007-03-12 08:05:00,0.69294,0.69317,0.69267,0.69302,712800004.0
2007-03-12 08:10:00,0.69314,0.69325,0.69253,0.69284,335300001.0
2007-03-12 08:15:00,0.6929,0.69326,0.69274,0.69306,575499998.0
2007-03-12 08:20:00,0.69317,0.69349,0.69262,0.69295,643399999.0
2007-03-12 08:25:00,0.6929,0.69295,0.69265,0.69285,513499997.0
2007-03-12 08:30:00,0.69304,0.69325,0.69287,0.69303,461900001.0
2007-03-12 08:35:00,0.69314,0.69335,0.69293,0.6931,590399999.0
2007-03-12 08:40:00,0.69316,0.69318,0.6928,0.69305,437999995.0
2007-03-12 08:45:00,0.69312,0.69351,0.69301,0.69351,498899995.0
2007-03-12 08:50:00,0.69356,0.69356,0.69272,0.69304,612600000.0
2007-03-12 08:55:00,0.69305,0.69325,0.69273,0.69293,726799996.0
2007-03-12 09:00:00,0.69298,0.6933,0.69284,0.69284,643499999.0
2007-03-12 09:05:00,0.69283,0.69332,0.69283,0.69304,554399996.0
2007-03-12 09:10:00,0.69278,0.69333,0.69277,0.69325,1009799993.0
2007-03-12 09:15:00,0.69319,0.69332,0.69286,0.69309,1297199997.0
2007-03-12 09:20:00,0.69305,0.6933,0.69235,0.6927,891699996.0
2007-03-12 09:25:00,0.69282,0.69314,0.69275,0.69285,579700001.0
2007-03-12 09:30:00,0.69287,0.69312,0.69274,0.69312,869700001.0
2007-03-12 09:35:00,0.69322,0.69373,0.69313,0.69347,889399998.0
2007-03-12 09:40:00,0.69335,0.69387,0.69335,0.69369,1147400004.0
2007-03-12 09:45:00,0.69375,0.6939,0.69365,0.69374,445800000.0
2007-03-12 09:50:00,0.69373,0.6938,0.69352,0.69359,1044300001.0
2007-03-12 09:55:00,0.69355,0.69362,0.69337,0.69353,741000001.0
2007-03-12 10:00:00,0.69353,0.69381,0.69308,0.69381,362600002.0
2007-03-12 10:05:00,0.69374,0.69383,0.69362,0.69373,369800002.0
2007-03-12 10:10:00,0.69378,0.69403,0.6937,0.69377,490700000.0
2007-03-12 10:15:00,0.69397,0.69423,0.69388,0.69402,352800003.0
2007-03-12 10:20:00,0.69399,0.69408,0.69381,0.69395,256800002.0
2007-03-12 10:25:00,0.69391,0.6941,0.69384,0.69401,391799999.0
2007-03-12 10:30:00,0.69409,0.69441,0.69401,0.69424,504499998.0
2007-03-12 10:35:00,0.69428,0.69447,0.69427,0.6943,353200001.0
2007-03-12 10:40:00,0.69436,0.69456,0.69407,0.69419,312499999.0
2007-03-12 10:45:00,0.69426,0.69456,0.69426,0.69445,463300000.0
2007-03-12 10:50:00,0.69444,0.69487,0.69431,0.6948,327499998.0
2007-03-12 10:55:00,0.69466,0.69504,0.69463,0.69491,326200001.0
2007-03-12 11:00:00,0.69484,0.69488,0.69448,0.69458,478899998.0
2007-03-12 11:05:00,0.69469,0.695,0.69465,0.6949,382200001.0
2007-03-12 11:10:00,0.69481,0.69502,0.69473,0.69478,385799999.0
2007-03-12 11:15:00,0.69475,0.69495,0.69383,0.694,389799999.0
2007-03-12 11:20:00,0.69395,0.69476,0.69387,0.69462,440099999.0
2007-03-12 11:25:00,0.69467,0.6947,0.69404,0.69435,306299998.0
2007-03-12 11:30:00,0.69448,0.69452,0.694,0.69415,367000000.0
2007-03-12 11:35:00,0.69419,0.6947,0.69415,0.69466,442000000.0
2007-03-12 11:40:00,0.69467,0.69468,0.69429,0.6943,412600001.0
2007-03-12 11:45:00,0.69428,0.69444,0.69402,0.6944,467500002.0
2007-03-12 11:50:00,0.69441,0.69446,0.69417,0.69426,323299998.0
2007-03-12 11:55:00,0.69411,0.69413,0.69383,0.69385,370400001.0
2007-03-12 12:00:00,0.6939,0.69391,0.69358,0.69373,463899998.0
2007-03-12 12:05:00,0.69379,0.6941,0.69379,0.69407,344299999.0
2007-03-12 12:10:00,0.69419,0.69471,0.6941,0.69419,383400001.0
2007-03-12 12:15:00,0.6942,0.69435,0.69408,0.69414,384999999.0
2007-03-12 12:20:00,0.69419,0.69444,0.6939,0.69437,363000001.0
2007-03-12 12:25:00,0.69432,0.69463,0.69431,0.69431,324499998.0
2007-03-12 12:30:00,0.69433,0.6944,0.69396,0.6943,358300003.0
2007-03-12 12:35:00,0.69427,0.69434,0.69382,0.6941,405100003.0
2007-03-12 12:40:00,0.69402,0.69425,0.69383,0.69403,380500000.0
2007-03-12 12:45:00,0.69405,0.69426,0.69366,0.694,555099999.0
2007-03-12 12:50:00,0.69414,0.69435,0.69395,0.6941,263799999.0
2007-03-12 12:55:00,0.69355,0.69428,0.69352,0.694,542399999.0
2007-03-12 13:00:00,0.69413,0.69415,0.69399,0.69407,315299996.0
2007-03-12 13:05:00,0.69412,0.69414,0.69388,0.69402,361900004.0
2007-03-12 13:10:00,0.69408,0.69452,0.69399,0.69439,335499999.0
2007-03-12 13:15:00,0.69446,0.69468,0.69404,0.69412,339999998.0
2007-03-12 13:20:00,0.69414,0.69426,0.69398,0.69426,357000002.0
2007-03-12 13:25:00,0.69432,0.69453,0.69421,0.69428,342900000.0
2007-03-12 13:30:00,0.6943,0.69446,0.6943,0.69438,263800000.0
2007-03-12 13:35:00,0.69421,0.69437,0.69387,0.69392,421199999.0
2007-03-12 13:40:00,0.69397,0.69406,0.69358,0.69395,384900003.0
2007-03-12 13:45:00,0.69395,0.69415,0.69363,0.69392,308100001.0
2007-03-12 13:50:00,0.6939,0.69403,0.69329,0.69403,298000000.0
2007-03-12 13:55:00,0.69413,0.69413,0.69366,0.69377,389000003.0
2007-03-12 14:00:00,0.69365,0.6938,0.69343,0.69347,362499999.0
2007-03-12 14:05:00,0.6934,0.6934,0.69259,0.69275,335100000.0
2007-03-12 14:10:00,0.69273,0.69283,0.69163,0.69173,344500002.0
2007-03-12 14:15:00,0.69175,0.692,0.6908,0.69116,505799996.0
2007-03-12 14:20:00,0.69117,0.69149,0.69102,0.6913,461099995.0
2007-03-12 14:25:00,0.69132,0.69134,0.69039,0.69039,434500000.0
2007-03-12 14:30:00,0.68993,0.69011,0.68908,0.68971,451400001.0
2007-03-12 14:35:00,0.68967,0.6905,0.68954,0.69034,404800000.0
2007-03-12 14:40:00,0.69048,0.69102,0.69046,0.69091,323699999.0
2007-03-12 14:45:00,0.69097,0.69155,0.69042,0.69042,343099999.0
2007-03-12 14:50:00,0.69043,0.69064,0.69004,0.69039,452699998.0
2007-03-12 14:55:00,0.69037,0.69068,0.68998,0.69044,452700003.0
2007-03-12 15:00:00,0.69039,0.69051,0.69022,0.6903,285000002.0
2007-03-12 15:05:00,0.69048,0.69051,0.69003,0.6902,301400000.0
2007-03-12 15:10:00,0.69015,0.69043,0.68992,0.69043,444700001.0
2007-03-12 15:15:00,0.69013,0.69015,0.68911,0.68956,371200001.0
2007-03-12 15:20:00,0.68963,0.69048,0.68949,0.68962,515299999.0
2007-03-12 15:25:00,0.68933,0.68978,0.68924,0.68952,325599998.0
2007-03-12 15:30:00,0.68958,0.69016,0.6895,0.69016,356300003.0
2007-03-12 15:35:00,0.69014,0.69048,0.68994,0.69041,334799999.0
2007-03-12 15:40:00,0.69041,0.69062,0.69025,0.6904,341500001.0
2007-03-12 15:45:00,0.6906,0.69065,0.69007,0.69012,325400000.0
2007-03-12 15:50:00,0.69015,0.69022,0.68986,0.69006,387699998.0
2007-03-12 15:55:00,0.68997,0.6903,0.68956,0.69013,363099999.0
2007-03-12 16:00:00,0.69008,0.69067,0.69002,0.69056,360600001.0
2007-03-12 16:05:00,0.69064,0.69092,0.69055,0.69077,392200002.0
2007-03-12 16:10:00,0.69076,0.69153,0.69076,0.69099,355200000.0
2007-03-12 16:15:00,0.69099,0.69138,0.69091,0.69124,412500003.0
2007-03-12 16:20:00,0.69129,0.69157,0.69116,0.69122,304400000.0
2007-03-12 16:25:00,0.69118,0.69135,0.69101,0.69122,419499997.0
2007-03-12 16:30:00,0.69117,0.69121,0.69099,0.69107,527300005.0
2007-03-12 16:35:00,0.69096,0.69143,0.69096,0.69138,296799999.0
2007-03-12 16:40:00,0.69143,0.69244,0.69143,0.69221,389600000.0
2007-03-12 16:45:00,0.69229,0.69242,0.69198,0.69214,234100000.0
2007-03-12 16:50:00,0.69206,0.69274,0.69193,0.69265,382499999.0
2007-03-12 16:55:00,0.69259,0.69279,0.69252,0.6926,457499999.0
2007-03-12 17:00:00,0.69259,0.69259,0.69225,0.69239,300299999.0
2007-03-12 17:05:00,0.69232,0.69264,0.69224,0.69262,488099998.0
2007-03-12 17:10:00,0.69261,0.69295,0.69242,0.6926,385900003.0
2007-03-12 17:15:00,0.6927,0.69295,0.69249,0.69293,460899999.0
2007-03-12 17:20:00,0.69285,0.69291,0.69258,0.69258,344499997.0
2007-03-12 17:25:00,0.69274,0.69302,0.69274,0.6928,395400003.0
2007-03-12 17:30:00,0.69284,0.69297,0.69252,0.69285,307399997.0
2007-03-12 17:35:00,0.69284,0.69292,0.69231,0.69231,371100001.0
2007-03-12 17:40:00,0.69236,0.69255,0.69227,0.69237,412099999.0
2007-03-12 17:45:00,0.6923,0.69262,0.69223,0.69234,413800000.0
2007-03-12 17:50:00,0.69247,0.69285,0.69247,0.69285,301200000.0
2007-03-12 17:55:00,0.69282,0.69282,0.69227,0.69278,403399999.0
2007-03-12 18:00:00,0.69277,0.69294,0.69258,0.69285,398899995.0
2007-03-12 18:05:00,0.69275,0.69377,0.69273,0.69367,395499998.0
2007-03-12 18:10:00,0.69379,0.6942,0.69368,0.69401,527000003.0
2007-03-12 18:15:00,0.69408,0.69415,0.69367,0.69404,369099999.0
2007-03-12 18:20:00,0.694,0.69436,0.6939,0.6943,433500002.0
2007-03-12 18:25:00,0.69443,0.69588,0.69436,0.69588,551400001.0
2007-03-12 18:30:00,0.69571,0.69584,0.69537,0.69552,505099999.0
2007-03-12 18:35:00,0.69556,0.69567,0.69507,0.69509,425400001.0
2007-03-12 18:40:00,0.69495,0.69528,0.69494,0.69528,335700002.0
2007-03-12 18:45:00,0.69524,0.69538,0.69504,0.69517,419300006.0
2007-03-12 18:50:00,0.69515,0.69549,0.69509,0.69549,244700000.0
2007-03-12 18:55:00,0.69538,0.69566,0.6953,0.69537,413299995.0
2007-03-12 19:00:00,0.6953,0.69551,0.69487,0.69487,386500000.0
2007-03-12 19:05:00,0.69481,0.69497,0.69463,0.69493,348599998.0
2007-03-12 19:10:00,0.6949,0.69524,0.69465,0.69468,392000000.0
2007-03-12 19:15:00,0.69474,0.69481,0.69429,0.69459,400499997.0
2007-03-12 19:20:00,0.69451,0.69465,0.69441,0.69458,304600000.0
2007-03-12 19:25:00,0.69459,0.69491,0.69457,0.69476,476799999.0
2007-03-12 19:30:00,0.69482,0.69482,0.6945,0.69455,352999998.0
2007-03-12 19:35:00,0.69452,0.69485,0.69452,0.6947,379100002.0
2007-03-12 19:40:00,0.6944,0.69502,0.6944,0.6948,283499999.0
2007-03-12 19:45:00,0.6948,0.69508,0.6945,0.69473,374399995.0
2007-03-12 19:50:00,0.69481,0.69487,0.69449,0.69471,376600000.0
2007-03-12 19:55:00,0.69474,0.6948,0.69425,0.6945,417099998.0
2007-03-12 20:00:00,0.6945,0.69471,0.69431,0.6946,441899994.0
2007-03-12 20:05:00,0.69454,0.69473,0.69446,0.6946,250800002.0
2007-03-12 20:10:00,0.6946,0.69468,0.6945,0.69458,388199996.0
2007-03-12 20:15:00,0.69465,0.6948,0.69435,0.69455,439300002.0
2007-03-12 20:20:00,0.69465,0.69506,0.69441,0.69478,423299996.0
2007-03-12 20:25:00,0.69471,0.69485,0.69448,0.69473,457100001.0
2007-03-12 20:30:00,0.6947,0.69475,0.69457,0.69468,299199999.0
2007-03-12 20:35:00,0.69468,0.69499,0.69461,0.6947,434499998.0
2007-03-12 20:40:00,0.6947,0.69512,0.69463,0.69493,366399998.0
2007-03-12 20:45:00,0.69499,0.6951,0.6947,0.6947,282799998.0
2007-03-12 20:50:00,0.69479,0.69504,0.69468,0.69498,419100001.0
2007-03-12 20:55:00,0.69498,0.69518,0.69469,0.69503,448200001.0
2007-03-12 21:00:00,0.6949,0.69512,0.69463,0.69483,535700000.0
2007-03-12 21:05:00,0.6948,0.69495,0.69466,0.69487,396799997.0
2007-03-12 21:10:00,0.69488,0.69499,0.69464,0.69477,390899996.0
2007-03-12 21:15:00,0.69487,0.69522,0.69472,0.69514,310300003.0
2007-03-12 21:20:00,0.69501,0.69545,0.69499,0.69536,355200000.0
2007-03-12 21:25:00,0.6952,0.69557,0.69513,0.69542,343199999.0
2007-03-12 21:30:00,0.69541,0.69558,0.69523,0.69523,454900002.0
2007-03-12 21:35:00,0.69516,0.69563,0.69516,0.6954,323099997.0
2007-03-12 21:40:00,0.69535,0.69556,0.69535,0.69545,434499999.0
2007-03-12 21:45:00,0.69542,0.69555,0.69486,0.6954,466099998.0
2007-03-12 21:50:00,0.6955,0.69568,0.69535,0.69547,314900003.0
2007-03-12 21:55:00,0.69548,0.6956,0.69536,0.6956,315699996.0
2007-03-12 22:00:00,0.6955,0.69562,0.69531,0.69531,250500003.0
2007-03-12 22:05:00,0.69526,0.69583,0.69522,0.69548,331600000.0
2007-03-12 22:10:00,0.69548,0.69562,0.69519,0.69533,332100001.0
2007-03-12 22:15:00,0.69531,0.69563,0.69511,0.69555,458499998.0
2007-03-12 22:20:00,0.69556,0.69556,0.69523,0.69535,408100000.0
2007-03-12 22:25:00,0.69535,0.69561,0.69523,0.69538,227000000.0
2007-03-12 22:30:00,0.6956,0.69564,0.69513,0.6954,332400003.0
2007-03-12 22:35:00,0.6954,0.69554,0.69505,0.69533,489000002.0
2007-03-12 22:40:00,0.69552,0.69553,0.69529,0.69545,297100001.0
2007-03-12 22:45:00,0.69538,0.6956,0.69526,0.69553,400800002.0
2007-03-12 22:50:00,0.69536,0.69547,0.69518,0.69541,396200000.0
2007-03-12 22:55:00,0.69542,0.69553,0.69512,0.69535,476800003.0
2007-03-12 23:00:00,0.69526,0.6957,0.69526,0.69563,282499998.0
2007-03-12 23:05:00,0.69549,0.69574,0.69534,0.69546,522099993.0
2007-03-12 23:10:00,0.69546,0.69552,0.69522,0.69545,277100003.0
2007-03-12 23:15:00,0.6953,0.69556,0.69496,0.69496,209900000.0
2007-03-12 23:20:00,0.69502,0.69516,0.69478,0.69493,401500000.0
2007-03-12 23:25:00,0.69492,0.69502,0.69463,0.6948,336199999.0
2007-03-12 23:30:00,0.69485,0.69528,0.69465,0.69523,348399998.0
2007-03-12 23:35:00,0.69551,0.69563,0.69521,0.69533,347600001.0
2007-03-12 23:40:00,0.69529,0.6956,0.69501,0.6953,374699999.0
2007-03-12 23:45:00,0.69606,0.69816,0.69606,0.69783,309300000.0
2007-03-12 23:50:00,0.69778,0.69797,0.69716,0.69729,385499997.0
2007-03-12 23:55:00,0.69744,0.69775,0.69739,0.69757,292400002.0
2007-03-13 00:00:00,0.69756,0.69765,0.69739,0.69763,327299996.0
2007-03-13 00:05:00,0.69731,0.69755,0.69723,0.69747,325900001.0
2007-03-13 00:10:00,0.69738,0.69744,0.69686,0.69702,406500002.0
2007-03-13 00:15:00,0.69709,0.6973,0.69692,0.69715,440199997.0
2007-03-13 00:20:00,0.69709,0.69729,0.6966,0.69662,350800001.0
2007-03-13 00:25:00,0.6967,0.69699,0.69656,0.69692,399099997.0
2007-03-13 00:30:00,0.69687,0.69696,0.69658,0.69691,262799998.0
2007-03-13 00:35:00,0.6968,0.69698,0.69672,0.69672,284099997.0
2007-03-13 00:40:00,0.69675,0.69704,0.69657,0.69695,414999998.0
2007-03-13 00:45:00,0.69691,0.69706,0.69676,0.69697,316699998.0
2007-03-13 00:50:00,0.6969,0.69715,0.69668,0.69707,500800003.0
2007-03-13 00:55:00,0.69705,0.69711,0.69685,0.69698,394000001.0
2007-03-13 01:00:00,0.69693,0.69705,0.69679,0.69679,344400004.0
2007-03-13 01:05:00,0.69695,0.69713,0.69675,0.69705,465000002.0
2007-03-13 01:10:00,0.69695,0.69718,0.69671,0.69691,502099998.0
2007-03-13 01:15:00,0.69689,0.697,0.69669,0.69672,232999998.0
2007-03-13 01:20:00,0.69696,0.69714,0.69681,0.69702,468299999.0
2007-03-13 01:25:00,0.69698,0.69703,0.69675,0.69687,312899999.0
2007-03-13 01:30:00,0.69698,0.69733,0.69691,0.69733,467799998.0
2007-03-13 01:35:00,0.69731,0.69735,0.69705,0.69729,367400001.0
2007-03-13 01:40:00,0.69735,0.69763,0.69721,0.69735,367599997.0
2007-03-13 01:45:00,0.69716,0.69754,0.6969,0.69695,386500002.0
2007-03-13 01:50:00,0.69702,0.69702,0.69591,0.69596,552799999.0
2007-03-13 01:55:00,0.6962,0.6962,0.69587,0.69592,155299999.0
2007-03-13 02:00:00,0.69594,0.69604,0.69572,0.69598,503200000.0
2007-03-13 02:05:00,0.69582,0.69619,0.69553,0.69615,544200000.0
2007-03-13 02:10:00,0.69618,0.69641,0.69614,0.69632,558699996.0
2007-03-13 02:15:00,0.69638,0.69674,0.69621,0.69648,438699998.0
2007-03-13 02:20:00,0.69652,0.69668,0.6961,0.69613,500600003.0
2007-03-13 02:25:00,0.69619,0.69647,0.69576,0.69587,565100002.0
2007-03-13 02:30:00,0.69593,0.6962,0.69587,0.69603,507800002.0
2007-03-13 02:35:00,0.69606,0.69609,0.69577,0.69581,483499997.0
2007-03-13 02:40:00,0.69604,0.6961,0.69575,0.69583,363499998.0
2007-03-13 02:45:00,0.6959,0.69603,0.69574,0.69593,497399999.0
2007-03-13 02:50:00,0.69598,0.69603,0.69556,0.69575,716199995.0
2007-03-13 02:55:00,0.6958,0.69587,0.69555,0.6956,374799999.0
2007-03-13 03:00:00,0.69555,0.69575,0.6953,0.6956,523399998.0
2007-03-13 03:05:00,0.69553,0.69558,0.6951,0.69547,561100001.0
2007-03-13 03:10:00,0.69547,0.69557,0.69527,0.69536,481099999.0
2007-03-13 03:15:00,0.69541,0.69579,0.69521,0.69579,515399998.0
2007-03-13 03:20:00,0.69565,0.69591,0.69565,0.69579,513600000.0
2007-03-13 03:25:00,0.69572,0.69607,0.69568,0.69568,624199994.0
2007-03-13 03:30:00,0.69568,0.69568,0.69509,0.69535,680000002.0
2007-03-13 03:35:00,0.69529,0.69569,0.6952,0.69557,562799999.0
2007-03-13 03:40:00,0.69555,0.69566,0.69521,0.69545,498100000.0
2007-03-13 03:45:00,0.69559,0.69604,0.69552,0.69587,433400001.0
2007-03-13 03:50:00,0.69593,0.69608,0.69572,0.69587,508700003.0
2007-03-13 03:55:00,0.6959,0.69605,0.69552,0.69576,454799999.0
2007-03-13 04:00:00,0.69586,0.69592,0.69527,0.69532,548199999.0
2007-03-13 04:05:00,0.69527,0.69551,0.69519,0.69551,419000000.0
2007-03-13 04:10:00,0.69534,0.69552,0.69493,0.69538,424599999.0
2007-03-13 04:15:00,0.69531,0.69546,0.69525,0.69544,473400002.0
2007-03-13 04:20:00,0.6955,0.6955,0.69485,0.69525,513300000.0
2007-03-13 04:25:00,0.69534,0.6954,0.6948,0.6948,585400000.0
2007-03-13 04:30:00,0.69517,0.69532,0.69483,0.69512,475099999.0
2007-03-13 04:35:00,0.69509,0.69523,0.69493,0.69502,600200005.0
2007-03-13 04:40:00,0.69486,0.69515,0.69477,0.69515,555200000.0
2007-03-13 04:45:00,0.69513,0.69513,0.69438,0.69442,570800000.0
2007-03-13 04:50:00,0.69454,0.69488,0.69448,0.69485,506899997.0
2007-03-13 04:55:00,0.6949,0.69517,0.69471,0.69495,460600001.0
2007-03-13 05:00:00,0.69508,0.69508,0.69468,0.69496,767400002.0
2007-03-13 05:05:00,0.69477,0.69533,0.69466,0.69525,805000000.0
2007-03-13 05:10:00,0.69523,0.69546,0.69501,0.69509,808800000.0
2007-03-13 05:15:00,0.69508,0.69529,0.69481,0.69487,1043099999.0
2007-03-13 05:20:00,0.69492,0.69505,0.69463,0.6949,830500008.0
2007-03-13 05:25:00,0.69483,0.6951,0.69466,0.69502,628399998.0
2007-03-13 05:30:00,0.69505,0.69537,0.69486,0.69521,541599996.0
2007-03-13 05:35:00,0.69528,0.69533,0.695,0.69516,373499999.0
2007-03-13 05:40:00,0.69515,0.69528,0.69496,0.69513,668799999.0
2007-03-13 05:45:00,0.69515,0.69532,0.69495,0.69508,617999995.0
2007-03-13 05:50:00,0.69495,0.6953,0.69494,0.69514,623499999.0
2007-03-13 05:55:00,0.69512,0.69536,0.69493,0.69506,389600001.0
2007-03-13 06:00:00,0.69515,0.69522,0.6949,0.69501,513700001.0
2007-03-13 06:05:00,0.69513,0.69519,0.695,0.69513,706899999.0
2007-03-13 06:10:00,0.69513,0.69527,0.6949,0.69506,646199999.0
2007-03-13 06:15:00,0.69526,0.69526,0.69481,0.69505,640099994.0
2007-03-13 06:20:00,0.69501,0.69538,0.69491,0.69523,771799999.0
2007-03-13 06:25:00,0.6951,0.69527,0.69475,0.69507,601500001.0
2007-03-13 06:30:00,0.69524,0.69524,0.69481,0.69513,928900000.0
2007-03-13 06:35:00,0.69515,0.69536,0.69487,0.69512,821799998.0
2007-03-13 06:40:00,0.69501,0.6953,0.69481,0.69528,950700000.0
2007-03-13 06:45:00,0.69519,0.69535,0.69492,0.69535,536600002.0
2007-03-13 06:50:00,0.69535,0.69546,0.6951,0.69526,824600001.0
2007-03-13 06:55:00,0.69535,0.69546,0.69507,0.69522,971099995.0
2007-03-13 07:00:00,0.6953,0.69546,0.69513,0.69534,824199998.0
2007-03-13 07:05:00,0.69541,0.6956,0.69532,0.69537,861700001.0
2007-03-13 07:10:00,0.69546,0.69557,0.69527,0.69532,685800000.0
2007-03-13 07:15:00,0.69532,0.69537,0.69503,0.6951,730900000.0
2007-03-13 07:20:00,0.6951,0.69545,0.69492,0.69496,764199995.0
2007-03-13 07:25:00,0.69491,0.69506,0.69465,0.69487,1070100002.0
2007-03-13 07:30:00,0.69482,0.69485,0.69421,0.69427,871699999.0
2007-03-13 07:35:00,0.69415,0.69459,0.6939,0.69402,593699996.0
2007-03-13 07:40:00,0.69393,0.69406,0.6927,0.69288,1029900000.0
2007-03-13 07:45:00,0.69283,0.69301,0.69208,0.69282,667000002.0
2007-03-13 07:50:00,0.69292,0.6931,0.69258,0.69261,727800002.0
2007-03-13 07:55:00,0.69262,0.69296,0.69241,0.69283,735099998.0
2007-03-13 08:00:00,0.69289,0.69327,0.69283,0.69307,1033699997.0
2007-03-13 08:05:00,0.69302,0.69302,0.69226,0.69269,1069800003.0
2007-03-13 08:10:00,0.69258,0.69284,0.69253,0.6926,513599996.0
2007-03-13 08:15:00,0.69264,0.69275,0.69223,0.69246,656800002.0
2007-03-13 08:20:00,0.69242,0.69252,0.6922,0.69238,624499998.0
2007-03-13 08:25:00,0.69234,0.69248,0.69204,0.69236,511300002.0
2007-03-13 08:30:00,0.69234,0.6924,0.69186,0.69239,627400000.0
2007-03-13 08:35:00,0.69277,0.69282,0.69225,0.69255,767999996.0
2007-03-13 08:40:00,0.6927,0.69296,0.69237,0.69288,633699995.0
2007-03-13 08:45:00,0.693,0.69322,0.69286,0.69317,580199998.0
2007-03-13 08:50:00,0.69317,0.69329,0.69296,0.69317,963499991.0
2007-03-13 08:55:00,0.693,0.69343,0.69282,0.69286,1053500002.0
2007-03-13 09:00:00,0.69295,0.69295,0.69234,0.69249,902200001.0
2007-03-13 09:05:00,0.69239,0.69252,0.69212,0.69252,779500003.0
2007-03-13 09:10:00,0.69247,0.69256,0.69209,0.69228,1162199999.0
2007-03-13 09:15:00,0.69206,0.69305,0.69188,0.69293,1756699997.0
2007-03-13 09:20:00,0.69296,0.69313,0.69265,0.69265,1108999996.0
2007-03-13 09:25:00,0.69272,0.69332,0.69261,0.69276,807199996.0
2007-03-13 09:30:00,0.69287,0.69314,0.69275,0.69299,1217000000.0
2007-03-13 09:35:00,0.69318,0.69324,0.6925,0.69265,1311600002.0
2007-03-13 09:40:00,0.69255,0.69285,0.69243,0.69258,1242200004.0
2007-03-13 09:45:00,0.69268,0.69287,0.6926,0.69275,598900002.0
2007-03-13 09:50:00,0.6928,0.6928,0.69183,0.69218,1307400004.0
2007-03-13 09:55:00,0.69215,0.69262,0.692,0.692,964500000.0
2007-03-13 10:00:00,0.69209,0.69242,0.69177,0.69177,571700001.0
2007-03-13 10:05:00,0.69191,0.69215,0.6915,0.69185,437700000.0
2007-03-13 10:10:00,0.69171,0.69229,0.69159,0.69216,517300000.0
2007-03-13 10:15:00,0.69209,0.69229,0.69207,0.69229,447300005.0
2007-03-13 10:20:00,0.69228,0.69236,0.69196,0.69196,490300000.0
2007-03-13 10:25:00,0.69206,0.69227,0.69186,0.69212,446899999.0
2007-03-13 10:30:00,0.69203,0.69219,0.69177,0.69205,584899997.0
2007-03-13 10:35:00,0.69213,0.69245,0.69188,0.69227,485699994.0
2007-03-13 10:40:00,0.69227,0.69238,0.692,0.69225,463600001.0
2007-03-13 10:45:00,0.69213,0.69244,0.69213,0.6922,529699997.0
2007-03-13 10:50:00,0.69227,0.69264,0.69215,0.6924,589799994.0
2007-03-13 10:55:00,0.69243,0.69295,0.69243,0.69289,506200001.0
2007-03-13 11:00:00,0.69278,0.69288,0.69257,0.6927,552099998.0
2007-03-13 11:05:00,0.69293,0.69388,0.69288,0.69381,515699996.0
2007-03-13 11:10:00,0.69399,0.69427,0.6938,0.69391,666599999.0
2007-03-13 11:15:00,0.69386,0.69422,0.69376,0.69422,338200001.0
2007-03-13 11:20:00,0.69434,0.69462,0.69393,0.69413,451100003.0
2007-03-13 11:25:00,0.69407,0.69415,0.6936,0.69378,568999999.0
2007-03-13 11:30:00,0.69376,0.69395,0.69358,0.69382,362999996.0
2007-03-13 11:35:00,0.69371,0.6941,0.69371,0.694,526899999.0
2007-03-13 11:40:00,0.69395,0.69438,0.69378,0.69403,546700000.0
2007-03-13 11:45:00,0.69408,0.69429,0.69387,0.6942,528199998.0
2007-03-13 11:50:00,0.69413,0.69451,0.69408,0.69435,462199999.0
2007-03-13 11:55:00,0.69431,0.69437,0.69398,0.69404,414199994.0
2007-03-13 12:00:00,0.69414,0.69449,0.6941,0.69415,533900000.0
2007-03-13 12:05:00,0.69418,0.69425,0.69395,0.69425,507499998.0
2007-03-13 12:10:00,0.69428,0.69493,0.69423,0.6949,572400005.0
2007-03-13 12:15:00,0.69497,0.69517,0.69448,0.6947,549500001.0
2007-03-13 12:20:00,0.69464,0.69467,0.69431,0.69444,476300000.0
2007-03-13 12:25:00,0.69455,0.69455,0.69422,0.69432,471699997.0
2007-03-13 12:30:00,0.69431,0.69452,0.69407,0.69407,496799999.0
2007-03-13 12:35:00,0.69411,0.69441,0.69382,0.69391,545300000.0
2007-03-13 12:40:00,0.694,0.69417,0.69378,0.69388,485099997.0
2007-03-13 12:45:00,0.69388,0.69413,0.69364,0.69413,502800001.0
2007-03-13 12:50:00,0.69407,0.69417,0.69361,0.69368,570100006.0
2007-03-13 12:55:00,0.69365,0.69423,0.69328,0.69423,497399999.0
2007-03-13 13:00:00,0.69419,0.69427,0.69304,0.69323,465399997.0
2007-03-13 13:05:00,0.69325,0.69325,0.69242,0.69314,560499997.0
2007-03-13 13:10:00,0.69327,0.69335,0.69297,0.69309,544000000.0
2007-03-13 13:15:00,0.69302,0.69326,0.69273,0.69309,435599996.0
2007-03-13 13:20:00,0.69304,0.69307,0.69261,0.6928,501300000.0
2007-03-13 13:25:00,0.6928,0.69336,0.6928,0.69327,365999997.0
2007-03-13 13:30:00,0.69311,0.69326,0.69295,0.69317,480700005.0
2007-03-13 13:35:00,0.69315,0.69341,0.69278,0.69315,514799998.0
2007-03-13 13:40:00,0.69278,0.6933,0.69269,0.69313,522500003.0
2007-03-13 13:45:00,0.69315,0.69346,0.6931,0.6933,449000002.0
2007-03-13 13:50:00,0.69323,0.69339,0.69303,0.6933,405300002.0
2007-03-13 13:55:00,0.69329,0.69436,0.6931,0.69428,504099999.0
2007-03-13 14:00:00,0.69431,0.69499,0.6942,0.6944,645999994.0
2007-03-13 14:05:00,0.69428,0.69549,0.69401,0.69487,442500000.0
2007-03-13 14:10:00,0.69501,0.69511,0.69454,0.69471,472899997.0
2007-03-13 14:15:00,0.69473,0.69473,0.69414,0.69437,586400002.0
2007-03-13 14:20:00,0.69439,0.69546,0.69439,0.6948,486399998.0
2007-03-13 14:25:00,0.69474,0.69508,0.69453,0.69466,570900003.0
2007-03-13 14:30:00,0.69499,0.69529,0.69424,0.69438,385099997.0
2007-03-13 14:35:00,0.6943,0.695,0.69391,0.69492,598300006.0
2007-03-13 14:40:00,0.69496,0.69545,0.69463,0.69545,416299995.0
2007-03-13 14:45:00,0.69537,0.6954,0.69454,0.69454,612200000.0
2007-03-13 14:50:00,0.69447,0.69489,0.69438,0.69485,357600002.0
2007-03-13 14:55:00,0.695,0.69509,0.69476,0.69484,600499997.0
2007-03-13 15:00:00,0.6948,0.69494,0.69451,0.69493,516700002.0
2007-03-13 15:05:00,0.69499,0.69556,0.69487,0.69531,529099996.0
2007-03-13 15:10:00,0.69529,0.69582,0.69514,0.69517,523600000.0
2007-03-13 15:15:00,0.69527,0.6954,0.695,0.69521,514299998.0
2007-03-13 15:20:00,0.69531,0.69546,0.69488,0.69519,432899999.0
2007-03-13 15:25:00,0.69521,0.69531,0.69502,0.69528,506700002.0
2007-03-13 15:30:00,0.69537,0.69594,0.69532,0.69552,630699999.0
2007-03-13 15:35:00,0.69552,0.69664,0.6955,0.69662,431699997.0
2007-03-13 15:40:00,0.69653,0.69717,0.69643,0.69673,428800001.0
2007-03-13 15:45:00,0.6967,0.69675,0.69635,0.69635,422499999.0
2007-03-13 15:50:00,0.69622,0.69688,0.69622,0.69678,507400001.0
2007-03-13 15:55:00,0.69661,0.69667,0.69623,0.69648,404500000.0
2007-03-13 16:00:00,0.69648,0.69662,0.69635,0.6964,487399996.0
2007-03-13 16:05:00,0.6965,0.6965,0.69612,0.69634,523599995.0
2007-03-13 16:10:00,0.69632,0.69639,0.69536,0.69566,626199993.0
2007-03-13 16:15:00,0.69574,0.69586,0.69547,0.69582,538099998.0
2007-03-13 16:20:00,0.69573,0.69634,0.69555,0.69573,457899997.0
2007-03-13 16:25:00,0.6958,0.69651,0.69559,0.69607,628899996.0
2007-03-13 16:30:00,0.69613,0.69647,0.69609,0.69639,576999999.0
2007-03-13 16:35:00,0.69643,0.69694,0.69642,0.69678,446800004.0
2007-03-13 16:40:00,0.69661,0.69683,0.69653,0.69669,516500003.0
2007-03-13 16:45:00,0.6967,0.69675,0.69635,0.69642,451600002.0
2007-03-13 16:50:00,0.69649,0.69649,0.69613,0.69629,559899998.0
2007-03-13 16:55:00,0.69633,0.69645,0.69615,0.69615,354499999.0
2007-03-13 17:00:00,0.69604,0.69648,0.6959,0.6964,526600000.0
2007-03-13 17:05:00,0.69638,0.69656,0.69611,0.69625,652600000.0
2007-03-13 17:10:00,0.69616,0.69648,0.69589,0.69643,569400000.0
2007-03-13 17:15:00,0.69641,0.69652,0.69617,0.69636,417099998.0
2007-03-13 17:20:00,0.69641,0.69659,0.69631,0.69645,476399999.0
2007-03-13 17:25:00,0.69639,0.69706,0.69631,0.69686,500199998.0
2007-03-13 17:30:00,0.69691,0.69729,0.6969,0.69717,634799998.0
2007-03-13 17:35:00,0.69709,0.69711,0.69598,0.69598,435499999.0
2007-03-13 17:40:00,0.69632,0.69658,0.69608,0.69642,518300001.0
2007-03-13 17:45:00,0.69664,0.69792,0.69664,0.6977,430400002.0
2007-03-13 17:50:00,0.69769,0.69785,0.69688,0.69755,455900001.0
2007-03-13 17:55:00,0.69752,0.69752,0.69683,0.69694,514499996.0
2007-03-13 18:00:00,0.69677,0.69705,0.69659,0.69659,482700001.0
2007-03-13 18:05:00,0.69654,0.69673,0.69635,0.69657,485499999.0
2007-03-13 18:10:00,0.69655,0.69686,0.6965,0.69668,365500000.0
2007-03-13 18:15:00,0.6966,0.6966,0.69615,0.69622,390200000.0
2007-03-13 18:20:00,0.69628,0.69641,0.69512,0.69527,530699998.0
2007-03-13 18:25:00,0.69553,0.69571,0.69528,0.69553,502499999.0
2007-03-13 18:30:00,0.69542,0.69542,0.69407,0.6942,367099998.0
2007-03-13 18:35:00,0.69408,0.69437,0.69377,0.69403,495500005.0
2007-03-13 18:40:00,0.69408,0.69446,0.69378,0.69434,447700001.0
2007-03-13 18:45:00,0.69439,0.69466,0.69419,0.6945,607300006.0
2007-03-13 18:50:00,0.6945,0.6946,0.69427,0.69459,507299996.0
2007-03-13 18:55:00,0.69457,0.69519,0.69433,0.69514,760999994.0
2007-03-13 19:00:00,0.69494,0.69588,0.69494,0.69547,518199998.0
2007-03-13 19:05:00,0.69539,0.69562,0.695,0.69509,497799998.0
2007-03-13 19:10:00,0.69507,0.69507,0.69454,0.69478,541300002.0
2007-03-13 19:15:00,0.69473,0.69506,0.69423,0.69485,611899997.0
2007-03-13 19:20:00,0.69494,0.69521,0.69473,0.69493,478800004.0
2007-03-13 19:25:00,0.69507,0.69525,0.69461,0.6949,577500001.0
2007-03-13 19:30:00,0.69493,0.69501,0.69456,0.69477,429100000.0
2007-03-13 19:35:00,0.69456,0.69456,0.69312,0.69335,614800001.0
2007-03-13 19:40:00,0.6933,0.69335,0.69273,0.69335,536499998.0
2007-03-13 19:45:00,0.69353,0.69389,0.6933,0.69386,402799998.0
2007-03-13 19:50:00,0.69395,0.69414,0.69371,0.69405,431599998.0
2007-03-13 19:55:00,0.69392,0.69395,0.69369,0.69393,433700002.0
2007-03-13 20:00:00,0.69402,0.69402,0.69278,0.69278,515500001.0
2007-03-13 20:05:00,0.69276,0.6933,0.69276,0.69327,497900002.0
2007-03-13 20:10:00,0.69322,0.69324,0.69227,0.69227,515999990.0
2007-03-13 20:15:00,0.69236,0.69291,0.69227,0.69236,560200001.0
2007-03-13 20:20:00,0.69237,0.69265,0.6921,0.6921,549800000.0
2007-03-13 20:25:00,0.69189,0.69204,0.69065,0.69091,496900002.0
2007-03-13 20:30:00,0.69071,0.691,0.69046,0.6907,657499995.0
2007-03-13 20:35:00,0.69079,0.69095,0.69033,0.69047,517099997.0
2007-03-13 20:40:00,0.69037,0.69064,0.69024,0.69064,635500000.0
2007-03-13 20:45:00,0.69068,0.69117,0.69068,0.69095,500800000.0
2007-03-13 20:50:00,0.69092,0.69119,0.6907,0.69117,472100000.0
2007-03-13 20:55:00,0.69129,0.69147,0.69081,0.69099,559799997.0
2007-03-13 21:00:00,0.691,0.6912,0.69079,0.69104,551699997.0
2007-03-13 21:05:00,0.69097,0.69105,0.69045,0.69067,557199996.0
2007-03-13 21:10:00,0.69075,0.69077,0.69008,0.69015,478799992.0
2007-03-13 21:15:00,0.69011,0.69037,0.68999,0.69024,450300000.0
2007-03-13 21:20:00,0.69019,0.69025,0.68981,0.6902,466000000.0
2007-03-13 21:25:00,0.6902,0.69081,0.69015,0.69081,535500000.0
2007-03-13 21:30:00,0.69092,0.69093,0.69045,0.69045,406600003.0
2007-03-13 21:35:00,0.69058,0.69062,0.69015,0.6902,623299997.0
2007-03-13 21:40:00,0.6902,0.69034,0.69,0.69003,490900003.0
2007-03-13 21:45:00,0.69012,0.69012,0.68973,0.68973,505699999.0
2007-03-13 21:50:00,0.68976,0.69002,0.68944,0.68995,352800001.0
2007-03-13 21:55:00,0.69,0.69027,0.68921,0.68948,426299999.0
2007-03-13 22:00:00,0.68956,0.68972,0.6894,0.6895,487599992.0
2007-03-13 22:05:00,0.68941,0.68941,0.68861,0.68889,435399998.0
2007-03-13 22:10:00,0.68884,0.68944,0.68884,0.68941,559300001.0
2007-03-13 22:15:00,0.68944,0.68954,0.68907,0.68921,554100004.0
2007-03-13 22:20:00,0.68913,0.68924,0.68897,0.68904,572900000.0
2007-03-13 22:25:00,0.68903,0.6893,0.68891,0.68897,533399993.0
2007-03-13 22:30:00,0.6889,0.68891,0.68833,0.68869,579899999.0
2007-03-13 22:35:00,0.68878,0.68897,0.68867,0.68888,549500000.0
2007-03-13 22:40:00,0.68893,0.68921,0.6886,0.68895,527700005.0
2007-03-13 22:45:00,0.68896,0.6891,0.68821,0.68834,457199996.0
2007-03-13 22:50:00,0.68822,0.68835,0.68741,0.68741,439600000.0
2007-03-13 22:55:00,0.68741,0.68742,0.68713,0.68725,387899996.0
2007-03-13 23:00:00,0.68737,0.68743,0.68705,0.68705,393499997.0
2007-03-13 23:05:00,0.68707,0.68731,0.68662,0.68685,481399999.0
2007-03-13 23:10:00,0.68694,0.68716,0.68664,0.687,404800000.0
2007-03-13 23:15:00,0.68705,0.68705,0.68483,0.68483,500299999.0
2007-03-13 23:20:00,0.68496,0.68535,0.68463,0.68535,560699999.0
2007-03-13 23:25:00,0.68523,0.68628,0.68495,0.68626,489700003.0
2007-03-13 23:30:00,0.68625,0.68689,0.68618,0.68655,449100001.0
2007-03-13 23:35:00,0.68651,0.68651,0.68569,0.68602,334799999.0
2007-03-13 23:40:00,0.68611,0.68632,0.68609,0.68613,560300003.0
2007-03-13 23:45:00,0.68622,0.68669,0.68622,0.68661,472100003.0
2007-03-13 23:50:00,0.68668,0.68668,0.68608,0.68635,564699998.0
2007-03-13 23:55:00,0.68634,0.68634,0.68569,0.68572,412800001.0
2007-03-14 00:00:00,0.68569,0.68599,0.68532,0.68545,475499999.0
2007-03-14 00:05:00,0.68557,0.68573,0.68506,0.68571,385099999.0
2007-03-14 00:10:00,0.6856,0.6856,0.68498,0.68516,379900001.0
2007-03-14 00:15:00,0.68533,0.68581,0.68515,0.68567,470699998.0
2007-03-14 00:20:00,0.68565,0.68581,0.68524,0.68581,593899997.0
2007-03-14 00:25:00,0.68577,0.68577,0.68526,0.68547,411899997.0
2007-03-14 00:30:00,0.68546,0.68552,0.68523,0.68526,517100006.0
2007-03-14 00:35:00,0.6853,0.68535,0.68504,0.6853,479799996.0
2007-03-14 00:40:00,0.68532,0.68532,0.68462,0.68463,526699997.0
2007-03-14 00:45:00,0.68456,0.68476,0.68439,0.68455,585600000.0
2007-03-14 00:50:00,0.68456,0.68478,0.68392,0.68398,632600000.0
2007-03-14 00:55:00,0.68384,0.68422,0.68384,0.6839,475099999.0
2007-03-14 01:00:00,0.68405,0.68441,0.68405,0.6842,427500000.0
2007-03-14 01:05:00,0.68425,0.68434,0.68394,0.68428,413000000.0
2007-03-14 01:10:00,0.68427,0.68466,0.68416,0.68456,403899997.0
2007-03-14 01:15:00,0.6845,0.68453,0.684,0.68447,449099998.0
2007-03-14 01:20:00,0.68455,0.68465,0.68433,0.68441,361400000.0
2007-03-14 01:25:00,0.6844,0.68441,0.6842,0.68427,520499999.0
2007-03-14 01:30:00,0.68435,0.68444,0.68385,0.68385,581000001.0
2007-03-14 01:35:00,0.68374,0.68374,0.68318,0.68322,622399998.0
2007-03-14 01:40:00,0.68319,0.6834,0.68304,0.68329,366800004.0
2007-03-14 01:45:00,0.68342,0.6844,0.68324,0.68425,589500003.0
2007-03-14 01:50:00,0.68421,0.68457,0.68392,0.68428,464999998.0
2007-03-14 01:55:00,0.68431,0.685,0.68425,0.68483,537500000.0
2007-03-14 02:00:00,0.68486,0.68504,0.68465,0.68504,493500003.0
2007-03-14 02:05:00,0.68508,0.68566,0.68508,0.68539,315899999.0
2007-03-14 02:10:00,0.6854,0.68558,0.6853,0.68553,266099999.0
2007-03-14 02:15:00,0.68543,0.68551,0.68513,0.68546,355399998.0
2007-03-14 02:20:00,0.68542,0.68602,0.68535,0.68591,567500000.0
2007-03-14 02:25:00,0.68592,0.68636,0.68586,0.68606,466799999.0
2007-03-14 02:30:00,0.68602,0.68643,0.68587,0.68628,433400000.0
2007-03-14 02:35:00,0.68618,0.6864,0.6861,0.6864,374100000.0
2007-03-14 02:40:00,0.68637,0.68664,0.68636,0.6864,502599999.0
2007-03-14 02:45:00,0.68625,0.68651,0.686,0.68603,415300001.0
2007-03-14 02:50:00,0.68585,0.68623,0.68571,0.68593,459700001.0
2007-03-14 02:55:00,0.68608,0.68635,0.686,0.6863,396099999.0
2007-03-14 03:00:00,0.68635,0.68668,0.68621,0.68648,514799998.0
2007-03-14 03:05:00,0.68651,0.68687,0.68636,0.68654,511100000.0
2007-03-14 03:10:00,0.68653,0.68674,0.68637,0.68637,378900003.0
2007-03-14 03:15:00,0.68651,0.68719,0.6863,0.68719,309999998.0
2007-03-14 03:20:00,0.68709,0.6875,0.6869,0.68728,410800005.0
2007-03-14 03:25:00,0.6871,0.68733,0.68706,0.68725,443499994.0
2007-03-14 03:30:00,0.68721,0.68738,0.6869,0.68708,286899999.0
2007-03-14 03:35:00,0.68706,0.68719,0.68666,0.68667,353300000.0
2007-03-14 03:40:00,0.68662,0.68668,0.68618,0.68619,384800000.0
2007-03-14 03:45:00,0.68615,0.68635,0.68606,0.68631,438299999.0
2007-03-14 03:50:00,0.68631,0.68685,0.68631,0.68657,390600000.0
2007-03-14 03:55:00,0.68658,0.68666,0.68619,0.68631,360100002.0
2007-03-14 04:00:00,0.68629,0.68629,0.68526,0.68531,446900001.0
2007-03-14 04:05:00,0.6853,0.6853,0.68485,0.68505,361100001.0
2007-03-14 04:10:00,0.68514,0.68531,0.68499,0.68508,382600000.0
2007-03-14 04:15:00,0.6852,0.6852,0.68453,0.68466,368400002.0
2007-03-14 04:20:00,0.68471,0.68494,0.68448,0.68485,359800002.0
2007-03-14 04:25:00,0.68492,0.6851,0.68472,0.68497,283900002.0
2007-03-14 04:30:00,0.68504,0.6852,0.68477,0.68499,304900001.0
2007-03-14 04:35:00,0.68506,0.68511,0.68482,0.68508,488200003.0
2007-03-14 04:40:00,0.68505,0.68505,0.68488,0.68497,334699997.0
2007-03-14 04:45:00,0.68508,0.68535,0.68484,0.68535,369099999.0
2007-03-14 04:50:00,0.68533,0.6855,0.68519,0.68533,292500000.0
2007-03-14 04:55:00,0.68528,0.68538,0.68506,0.68516,356400000.0
2007-03-14 05:00:00,0.68504,0.68527,0.6848,0.68515,528699999.0
2007-03-14 05:05:00,0.6852,0.6852,0.68449,0.68472,725000002.0
2007-03-14 05:10:00,0.68457,0.6846,0.68392,0.68425,492699996.0
2007-03-14 05:15:00,0.68425,0.68459,0.68418,0.68428,721399999.0
2007-03-14 05:20:00,0.68449,0.68494,0.68424,0.6849,495499999.0
2007-03-14 05:25:00,0.68473,0.68477,0.68434,0.6846,577299999.0
2007-03-14 05:30:00,0.68457,0.68465,0.68412,0.6846,355900000.0
2007-03-14 05:35:00,0.68461,0.68478,0.68433,0.68466,443600004.0
2007-03-14 05:40:00,0.68456,0.68497,0.68446,0.68485,509999996.0
2007-03-14 05:45:00,0.68483,0.68503,0.68477,0.68494,543299995.0
2007-03-14 05:50:00,0.68495,0.68505,0.68469,0.68498,389000000.0
2007-03-14 05:55:00,0.68495,0.68501,0.68475,0.68481,471599995.0
2007-03-14 06:00:00,0.68503,0.68532,0.68487,0.68497,663099991.0
2007-03-14 06:05:00,0.68515,0.68534,0.68499,0.68518,512399998.0
2007-03-14 06:10:00,0.6852,0.68544,0.68515,0.68525,529800002.0
2007-03-14 06:15:00,0.68522,0.68536,0.68474,0.68474,396599999.0
2007-03-14 06:20:00,0.68483,0.68543,0.68483,0.68543,700199997.0
2007-03-14 06:25:00,0.68533,0.68555,0.68497,0.68522,545499999.0
2007-03-14 06:30:00,0.68522,0.68562,0.68516,0.68562,548300000.0
2007-03-14 06:35:00,0.68558,0.68588,0.68545,0.68588,645400001.0
2007-03-14 06:40:00,0.68581,0.68587,0.68555,0.68567,613600000.0
2007-03-14 06:45:00,0.68586,0.68603,0.68578,0.6859,541499997.0
2007-03-14 06:50:00,0.68597,0.68647,0.68585,0.68622,467100001.0
2007-03-14 06:55:00,0.68617,0.68617,0.68537,0.68553,718900000.0
2007-03-14 07:00:00,0.68537,0.68575,0.68537,0.68568,660400000.0
2007-03-14 07:05:00,0.6857,0.68634,0.68564,0.68628,707700001.0
2007-03-14 07:10:00,0.68617,0.68635,0.68592,0.686,512500001.0
2007-03-14 07:15:00,0.68605,0.68618,0.68587,0.6861,781999999.0
2007-03-14 07:20:00,0.68605,0.68623,0.68573,0.68581,1009300003.0
2007-03-14 07:25:00,0.6858,0.68604,0.6857,0.6857,705599999.0
2007-03-14 07:30:00,0.6857,0.68609,0.68558,0.68574,663700005.0
2007-03-14 07:35:00,0.68569,0.686,0.68552,0.68578,601000002.0
2007-03-14 07:40:00,0.68585,0.68605,0.68564,0.68581,892899996.0
2007-03-14 07:45:00,0.68583,0.68606,0.68572,0.68594,511099998.0
2007-03-14 07:50:00,0.6859,0.68593,0.68566,0.68591,750499995.0
2007-03-14 07:55:00,0.68593,0.68615,0.68577,0.68603,676799999.0
2007-03-14 08:00:00,0.68607,0.68607,0.68563,0.68564,1022899988.0
2007-03-14 08:05:00,0.68578,0.68597,0.68571,0.68576,702299999.0
2007-03-14 08:10:00,0.68577,0.68633,0.6857,0.68571,380399999.0
2007-03-14 08:15:00,0.68579,0.68633,0.68564,0.68627,779599997.0
2007-03-14 08:20:00,0.68627,0.68633,0.68585,0.68612,630499997.0
2007-03-14 08:25:00,0.68626,0.6864,0.686,0.68624,571299997.0
2007-03-14 08:30:00,0.68619,0.6865,0.68594,0.68617,441999997.0
2007-03-14 08:35:00,0.68622,0.68648,0.68602,0.68637,688499998.0
2007-03-14 08:40:00,0.68642,0.68642,0.6855,0.68556,467500002.0
2007-03-14 08:45:00,0.68549,0.68602,0.6853,0.68592,348899996.0
2007-03-14 08:50:00,0.68571,0.68599,0.68564,0.68587,801900002.0
2007-03-14 08:55:00,0.68587,0.68625,0.68554,0.68554,725400000.0
2007-03-14 09:00:00,0.68553,0.68553,0.68482,0.68504,558999999.0
2007-03-14 09:05:00,0.68498,0.68518,0.68452,0.68483,518999997.0
2007-03-14 09:10:00,0.68475,0.68475,0.68383,0.68401,1160599999.0
2007-03-14 09:15:00,0.68396,0.68507,0.68396,0.68507,1405699996.0
2007-03-14 09:20:00,0.68497,0.68517,0.6846,0.68462,1097699999.0
2007-03-14 09:25:00,0.68455,0.6847,0.68426,0.68427,685599998.0
2007-03-14 09:30:00,0.68402,0.68437,0.68365,0.68416,1018499994.0
2007-03-14 09:35:00,0.68418,0.68478,0.68382,0.68465,1047200004.0
2007-03-14 09:40:00,0.68473,0.68547,0.68457,0.68547,1227100002.0
2007-03-14 09:45:00,0.68555,0.68573,0.68536,0.68573,643800001.0
2007-03-14 09:50:00,0.68575,0.68594,0.68557,0.6856,1082699997.0
2007-03-14 09:55:00,0.68557,0.68592,0.68545,0.68572,739000001.0
2007-03-14 10:00:00,0.68566,0.6858,0.68548,0.6858,424199999.0
2007-03-14 10:05:00,0.68569,0.68599,0.68563,0.68586,399800004.0
2007-03-14 10:10:00,0.68578,0.68661,0.68571,0.68661,458099995.0
2007-03-14 10:15:00,0.68659,0.68668,0.68642,0.68657,365199999.0
2007-03-14 10:20:00,0.68654,0.68665,0.68632,0.68647,468999999.0
2007-03-14 10:25:00,0.68657,0.68665,0.68637,0.68654,428900003.0
2007-03-14 10:30:00,0.68652,0.68705,0.68621,0.68702,441100002.0
2007-03-14 10:35:00,0.68703,0.68712,0.68644,0.68653,423199997.0
2007-03-14 10:40:00,0.68664,0.68694,0.68627,0.68676,387900001.0
2007-03-14 10:45:00,0.68673,0.68697,0.68656,0.68697,383600002.0
2007-03-14 10:50:00,0.6871,0.68731,0.68698,0.68715,274100001.0
2007-03-14 10:55:00,0.68719,0.68719,0.68624,0.68624,372899996.0
2007-03-14 11:00:00,0.68637,0.68657,0.6862,0.68651,468999998.0
2007-03-14 11:05:00,0.68645,0.68747,0.68641,0.68729,449700004.0
2007-03-14 11:10:00,0.68729,0.68803,0.68729,0.68798,403499999.0
2007-03-14 11:15:00,0.68785,0.688,0.68758,0.68784,466799995.0
2007-03-14 11:20:00,0.68769,0.68769,0.68706,0.68731,342399999.0
2007-03-14 11:25:00,0.68747,0.6878,0.6872,0.68751,445699998.0
2007-03-14 11:30:00,0.68739,0.68749,0.6872,0.68735,368199995.0
2007-03-14 11:35:00,0.6873,0.68736,0.68714,0.68715,310600000.0
2007-03-14 11:40:00,0.68715,0.68744,0.68708,0.68712,292000000.0
2007-03-14 11:45:00,0.68698,0.6873,0.68698,0.6872,336700000.0
2007-03-14 11:50:00,0.68717,0.68738,0.687,0.68723,348099998.0
2007-03-14 11:55:00,0.68715,0.68717,0.68688,0.68693,261200001.0
2007-03-14 12:00:00,0.68713,0.6872,0.68645,0.68652,372800001.0
2007-03-14 12:05:00,0.68663,0.68697,0.68632,0.68638,472099997.0
2007-03-14 12:10:00,0.68656,0.68677,0.68644,0.68661,464799996.0
2007-03-14 12:15:00,0.68654,0.68708,0.6865,0.68708,451499998.0
2007-03-14 12:20:00,0.68703,0.6873,0.68689,0.68727,518800002.0
2007-03-14 12:25:00,0.68726,0.68749,0.68707,0.68731,396899998.0
2007-03-14 12:30:00,0.6874,0.688,0.68732,0.68788,426000000.0
2007-03-14 12:35:00,0.68776,0.68808,0.68761,0.68773,390700001.0
2007-03-14 12:40:00,0.68768,0.68773,0.68727,0.68727,344900002.0
2007-03-14 12:45:00,0.68722,0.68747,0.68703,0.68719,427800000.0
2007-03-14 12:50:00,0.68715,0.68739,0.68699,0.68709,427200000.0
2007-03-14 12:55:00,0.68717,0.6873,0.68697,0.68721,410499997.0
2007-03-14 13:00:00,0.68707,0.68732,0.68699,0.68718,361400000.0
2007-03-14 13:05:00,0.68726,0.68726,0.68703,0.68715,441000001.0
2007-03-14 13:10:00,0.6871,0.68728,0.68696,0.68709,370600000.0
2007-03-14 13:15:00,0.68709,0.6871,0.68662,0.68662,350599999.0
2007-03-14 13:20:00,0.68669,0.6871,0.68648,0.68697,425900000.0
2007-03-14 13:25:00,0.68697,0.68722,0.68688,0.68701,490699997.0
2007-03-14 13:30:00,0.68695,0.68711,0.68687,0.68704,306699997.0
2007-03-14 13:35:00,0.68722,0.68722,0.68689,0.68694,489900000.0
2007-03-14 13:40:00,0.68707,0.68726,0.68647,0.68658,407399998.0
2007-03-14 13:45:00,0.68666,0.68703,0.68648,0.68648,369700000.0
2007-03-14 13:50:00,0.68653,0.68686,0.68642,0.6867,305199998.0
2007-03-14 13:55:00,0.68679,0.68703,0.68665,0.68665,524100004.0
2007-03-14 14:00:00,0.68672,0.68695,0.68606,0.68606,455500003.0
2007-03-14 14:05:00,0.68688,0.68694,0.68665,0.68686,345099998.0
2007-03-14 14:10:00,0.68686,0.6871,0.68676,0.68705,495299996.0
2007-03-14 14:15:00,0.68705,0.68773,0.687,0.68773,502100001.0
2007-03-14 14:20:00,0.68772,0.68773,0.68747,0.6876,372900001.0
2007-03-14 14:25:00,0.68762,0.68784,0.68742,0.68753,592100000.0
2007-03-14 14:30:00,0.68757,0.68843,0.68757,0.68822,414200000.0
2007-03-14 14:35:00,0.68823,0.68835,0.68793,0.688,378799998.0
2007-03-14 14:40:00,0.68806,0.68834,0.68793,0.68814,392500000.0
2007-03-14 14:45:00,0.6881,0.6884,0.68789,0.68815,620599999.0
2007-03-14 14:50:00,0.68813,0.68843,0.68813,0.6884,406699996.0
2007-03-14 14:55:00,0.68831,0.68865,0.68812,0.68852,450900001.0
2007-03-14 15:00:00,0.68847,0.68936,0.6883,0.68929,409500000.0
2007-03-14 15:05:00,0.68919,0.68926,0.68885,0.6889,438500000.0
2007-03-14 15:10:00,0.6889,0.6889,0.68847,0.68856,483500002.0
2007-03-14 15:15:00,0.68848,0.68865,0.6884,0.68852,306600000.0
2007-03-14 15:20:00,0.68849,0.68857,0.68785,0.68785,386999996.0
2007-03-14 15:25:00,0.68772,0.688,0.68763,0.6878,538100004.0
2007-03-14 15:30:00,0.68785,0.68857,0.68765,0.68852,428000001.0
2007-03-14 15:35:00,0.68837,0.68897,0.68819,0.68859,450100001.0
2007-03-14 15:40:00,0.68868,0.68925,0.68868,0.68886,425600002.0
2007-03-14 15:45:00,0.68886,0.6891,0.6884,0.6884,379400002.0
2007-03-14 15:50:00,0.6882,0.68844,0.68798,0.68834,422599999.0
2007-03-14 15:55:00,0.68834,0.68905,0.68834,0.68905,559899997.0
2007-03-14 16:00:00,0.68918,0.68931,0.68866,0.68879,592899998.0
2007-03-14 16:05:00,0.68867,0.6887,0.68779,0.68828,395399995.0
2007-03-14 16:10:00,0.68798,0.68869,0.68791,0.68838,594399996.0
2007-03-14 16:15:00,0.68847,0.68948,0.68847,0.68942,608999999.0
2007-03-14 16:20:00,0.6895,0.69036,0.68944,0.69036,341100002.0
2007-03-14 16:25:00,0.69037,0.69044,0.69007,0.6901,408600001.0
2007-03-14 16:30:00,0.69016,0.6902,0.68989,0.68993,470400003.0
2007-03-14 16:35:00,0.68985,0.6933,0.68985,0.69117,484500002.0
2007-03-14 16:40:00,0.69124,0.69257,0.69097,0.69177,490699997.0
2007-03-14 16:45:00,0.69139,0.69172,0.69105,0.69112,496699998.0
2007-03-14 16:50:00,0.69114,0.69119,0.69094,0.69105,381600002.0
2007-03-14 16:55:00,0.69106,0.69137,0.69087,0.69119,408000000.0
2007-03-14 17:00:00,0.69107,0.69113,0.69075,0.69098,447399999.0
2007-03-14 17:05:00,0.69099,0.69099,0.69056,0.69066,431200001.0
2007-03-14 17:10:00,0.69049,0.69087,0.69035,0.69062,473299999.0
2007-03-14 17:15:00,0.69074,0.69084,0.69051,0.69065,460799996.0
2007-03-14 17:20:00,0.69063,0.69082,0.69058,0.6906,539100000.0
2007-03-14 17:25:00,0.69065,0.69099,0.69059,0.69084,421099998.0
2007-03-14 17:30:00,0.69081,0.6909,0.69018,0.69027,502399999.0
2007-03-14 17:35:00,0.69044,0.69053,0.68977,0.68977,615399995.0
2007-03-14 17:40:00,0.68992,0.69009,0.68976,0.68998,425200001.0
2007-03-14 17:45:00,0.6901,0.69047,0.69009,0.69026,426799996.0
2007-03-14 17:50:00,0.69022,0.69033,0.69004,0.69017,503500002.0
2007-03-14 17:55:00,0.69001,0.69052,0.68973,0.69003,384800000.0
2007-03-14 18:00:00,0.68982,0.69012,0.68947,0.68947,397699999.0
2007-03-14 18:05:00,0.68904,0.68913,0.68869,0.68897,514199999.0
2007-03-14 18:10:00,0.68909,0.68927,0.68756,0.68807,338099998.0
2007-03-14 18:15:00,0.68807,0.68849,0.68753,0.68753,456300004.0
2007-03-14 18:20:00,0.68777,0.68778,0.68667,0.6869,436400000.0
2007-03-14 18:25:00,0.68695,0.68772,0.68693,0.68769,422099998.0
2007-03-14 18:30:00,0.68768,0.68777,0.68727,0.68751,390900001.0
2007-03-14 18:35:00,0.68751,0.68796,0.68741,0.68779,295199999.0
2007-03-14 18:40:00,0.6877,0.68826,0.68762,0.6881,535900003.0
2007-03-14 18:45:00,0.68812,0.6882,0.68792,0.68803,263200002.0
2007-03-14 18:50:00,0.68817,0.6882,0.68753,0.68755,437299998.0
2007-03-14 18:55:00,0.68758,0.68792,0.68747,0.68768,287199999.0
2007-03-14 19:00:00,0.68779,0.68792,0.68753,0.68766,309099998.0
2007-03-14 19:05:00,0.68767,0.68857,0.68767,0.6883,462599997.0
2007-03-14 19:10:00,0.68838,0.6896,0.68836,0.68945,459499995.0
2007-03-14 19:15:00,0.68933,0.68939,0.68856,0.68888,489299997.0
2007-03-14 19:20:00,0.68895,0.68931,0.68881,0.68915,380800001.0
2007-03-14 19:25:00,0.6892,0.68954,0.68886,0.68886,418400001.0
2007-03-14 19:30:00,0.68887,0.68925,0.68867,0.68913,482600001.0
2007-03-14 19:35:00,0.68917,0.68923,0.68857,0.68875,359900002.0
2007-03-14 19:40:00,0.68871,0.68973,0.68871,0.68955,492199998.0
2007-03-14 19:45:00,0.6896,0.68987,0.68924,0.6896,427399998.0
2007-03-14 19:50:00,0.68968,0.68983,0.68915,0.68944,427500001.0
2007-03-14 19:55:00,0.68937,0.68942,0.68898,0.68932,336000003.0
2007-03-14 20:00:00,0.68937,0.68943,0.68915,0.68922,344100001.0
2007-03-14 20:05:00,0.68924,0.6896,0.68904,0.68946,390299998.0
2007-03-14 20:10:00,0.68928,0.68972,0.6889,0.6889,257200003.0
2007-03-14 20:15:00,0.68905,0.68943,0.68883,0.68905,473499997.0
2007-03-14 20:20:00,0.68911,0.68969,0.68899,0.68947,343699999.0
2007-03-14 20:25:00,0.68974,0.69021,0.6895,0.68972,420199997.0
2007-03-14 20:30:00,0.68979,0.69032,0.68967,0.69022,505299997.0
2007-03-14 20:35:00,0.69018,0.69036,0.69004,0.69035,217699999.0
2007-03-14 20:40:00,0.69053,0.69078,0.69035,0.69075,571399998.0
2007-03-14 20:45:00,0.69078,0.69101,0.69053,0.69053,281999999.0
2007-03-14 20:50:00,0.69077,0.69101,0.69041,0.69067,482500000.0
2007-03-14 20:55:00,0.6907,0.69082,0.6899,0.69059,431100005.0
2007-03-14 21:00:00,0.69065,0.69065,0.69028,0.69044,341400000.0
2007-03-14 21:05:00,0.69047,0.69126,0.69029,0.69119,432800000.0
2007-03-14 21:10:00,0.69206,0.69304,0.69104,0.6914,566800000.0
2007-03-14 21:15:00,0.69133,0.69133,0.68967,0.68993,291699998.0
2007-03-14 21:20:00,0.68998,0.69109,0.68998,0.69106,484699999.0
2007-03-14 21:25:00,0.69093,0.69178,0.6909,0.69166,420899998.0
2007-03-14 21:30:00,0.6918,0.6918,0.69095,0.69095,393700000.0
2007-03-14 21:35:00,0.69066,0.69066,0.68985,0.68989,441400002.0
2007-03-14 21:40:00,0.68992,0.69056,0.68983,0.69056,377200002.0
2007-03-14 21:45:00,0.6906,0.6906,0.69014,0.69045,548000004.0
2007-03-14 21:50:00,0.69039,0.69079,0.69039,0.69057,336300001.0
2007-03-14 21:55:00,0.69063,0.69105,0.69063,0.69084,410099999.0
2007-03-14 22:00:00,0.6908,0.69111,0.69075,0.69103,461799998.0
2007-03-14 22:05:00,0.69102,0.6912,0.69065,0.69067,442100002.0
2007-03-14 22:10:00,0.6907,0.69088,0.69033,0.69067,297799999.0
2007-03-14 22:15:00,0.69047,0.69079,0.69029,0.69056,442999999.0
2007-03-14 22:20:00,0.69055,0.69116,0.69055,0.69107,298299999.0
2007-03-14 22:25:00,0.69105,0.69105,0.6907,0.69098,336300004.0
2007-03-14 22:30:00,0.691,0.69112,0.69052,0.69064,404900001.0
2007-03-14 22:35:00,0.69055,0.6911,0.69044,0.69097,630099999.0
2007-03-14 22:40:00,0.69094,0.69119,0.69077,0.691,413400000.0
2007-03-14 22:45:00,0.69105,0.69114,0.69078,0.69102,415499997.0
2007-03-14 22:50:00,0.69123,0.6914,0.69112,0.69112,462499997.0
2007-03-14 22:55:00,0.69124,0.69222,0.69114,0.69185,451099996.0
2007-03-14 23:00:00,0.69175,0.69194,0.69119,0.69135,354000002.0
2007-03-14 23:05:00,0.69133,0.69138,0.69116,0.69122,371800000.0
2007-03-14 23:10:00,0.69123,0.69157,0.69121,0.6914,376699994.0
2007-03-14 23:15:00,0.69128,0.69192,0.69127,0.69192,338499998.0
2007-03-14 23:20:00,0.69202,0.69232,0.6917,0.69204,662599991.0
2007-03-14 23:25:00,0.692,0.69208,0.69185,0.69203,397800003.0
2007-03-14 23:30:00,0.69201,0.69212,0.69191,0.69205,336800000.0
2007-03-14 23:35:00,0.69203,0.69217,0.69172,0.6918,404699998.0
2007-03-14 23:40:00,0.6915,0.6919,0.69145,0.6919,277200002.0
2007-03-14 23:45:00,0.69164,0.69177,0.69143,0.69176,465699999.0
2007-03-14 23:50:00,0.69166,0.69176,0.69135,0.69161,548800001.0
2007-03-14 23:55:00,0.6915,0.6915,0.69108,0.69135,316400000.0
2007-03-15 00:00:00,0.69152,0.69152,0.6911,0.6911,513100000.0
2007-03-15 00:05:00,0.69104,0.69176,0.69104,0.69165,419600000.0
2007-03-15 00:10:00,0.69169,0.69182,0.69155,0.6917,319199999.0
2007-03-15 00:15:00,0.69174,0.69199,0.69155,0.69199,406899999.0
2007-03-15 00:20:00,0.69197,0.69274,0.69175,0.69255,453899997.0
2007-03-15 00:25:00,0.69248,0.69286,0.69238,0.6926,385799999.0
2007-03-15 00:30:00,0.69261,0.69304,0.69255,0.69304,610100001.0
2007-03-15 00:35:00,0.6929,0.69293,0.69246,0.69254,478900002.0
2007-03-15 00:40:00,0.69282,0.69282,0.69238,0.69264,383899997.0
2007-03-15 00:45:00,0.69266,0.69286,0.6922,0.6923,410999998.0
2007-03-15 00:50:00,0.69231,0.69252,0.69222,0.69235,386200001.0
2007-03-15 00:55:00,0.69251,0.6929,0.69235,0.6929,456300002.0
2007-03-15 01:00:00,0.69291,0.69341,0.69291,0.69311,480400002.0
2007-03-15 01:05:00,0.69314,0.69369,0.69304,0.69344,552699999.0
2007-03-15 01:10:00,0.6934,0.69354,0.69326,0.69326,396400001.0
2007-03-15 01:15:00,0.693,0.69332,0.69277,0.69289,368199998.0
2007-03-15 01:20:00,0.69284,0.6932,0.69284,0.69314,436999997.0
2007-03-15 01:25:00,0.69322,0.69421,0.69322,0.69393,416099998.0
2007-03-15 01:30:00,0.69399,0.6941,0.69367,0.6939,325500000.0
2007-03-15 01:35:00,0.694,0.694,0.6933,0.69347,399099998.0
2007-03-15 01:40:00,0.69338,0.69416,0.69338,0.69398,411799999.0
2007-03-15 01:45:00,0.69386,0.69416,0.69376,0.69393,446499999.0
2007-03-15 01:50:00,0.69393,0.69393,0.69342,0.69363,459300000.0
2007-03-15 01:55:00,0.69358,0.69374,0.69329,0.6935,436699998.0
2007-03-15 02:00:00,0.69344,0.69362,0.69289,0.693,504499999.0
2007-03-15 02:05:00,0.69282,0.69282,0.69207,0.69268,419499998.0
2007-03-15 02:10:00,0.6926,0.69295,0.69254,0.69282,607700000.0
2007-03-15 02:15:00,0.69283,0.69294,0.69263,0.69263,464900002.0
2007-03-15 02:20:00,0.69267,0.69295,0.69267,0.69285,383300000.0
2007-03-15 02:25:00,0.69275,0.69288,0.69253,0.69269,441900000.0
2007-03-15 02:30:00,0.69268,0.69297,0.69234,0.69297,375199999.0
2007-03-15 02:35:00,0.69295,0.6931,0.69268,0.69298,353000000.0
2007-03-15 02:40:00,0.69302,0.69302,0.69272,0.69301,357800001.0
2007-03-15 02:45:00,0.69313,0.69345,0.69286,0.69288,492399995.0
2007-03-15 02:50:00,0.69288,0.69304,0.69255,0.69268,349700003.0
2007-03-15 02:55:00,0.69256,0.69265,0.69183,0.69212,369099996.0
2007-03-15 03:00:00,0.69204,0.6921,0.69177,0.69195,366600002.0
2007-03-15 03:05:00,0.692,0.69235,0.69198,0.69233,343599997.0
2007-03-15 03:10:00,0.69239,0.69269,0.69234,0.69246,299300002.0
2007-03-15 03:15:00,0.69233,0.69271,0.69224,0.69225,470099999.0
2007-03-15 03:20:00,0.69229,0.69245,0.69208,0.69217,576599995.0
2007-03-15 03:25:00,0.69214,0.69226,0.69197,0.69203,411099999.0
2007-03-15 03:30:00,0.69208,0.69224,0.69185,0.69205,431799996.0
2007-03-15 03:35:00,0.69196,0.69233,0.69196,0.69233,477499997.0
2007-03-15 03:40:00,0.6924,0.6924,0.69192,0.69217,544599998.0
2007-03-15 03:45:00,0.69218,0.69249,0.69201,0.6922,439899998.0
2007-03-15 03:50:00,0.69207,0.6925,0.69204,0.69227,483999999.0
2007-03-15 03:55:00,0.69233,0.69264,0.69215,0.6924,441099999.0
2007-03-15 04:00:00,0.69238,0.69291,0.69222,0.69287,393199998.0
2007-03-15 04:05:00,0.69292,0.69311,0.69286,0.69309,586000001.0
2007-03-15 04:10:00,0.69308,0.6931,0.69219,0.69244,439199999.0
2007-03-15 04:15:00,0.69256,0.69286,0.6925,0.6926,328699998.0
2007-03-15 04:20:00,0.69259,0.693,0.69239,0.693,313199996.0
2007-03-15 04:25:00,0.69299,0.69299,0.69235,0.6928,250600000.0
2007-03-15 04:30:00,0.69254,0.69293,0.69245,0.6928,341299998.0
2007-03-15 04:35:00,0.69272,0.69287,0.69245,0.69245,443600002.0
2007-03-15 04:40:00,0.6923,0.69259,0.69196,0.69259,368200001.0
2007-03-15 04:45:00,0.69239,0.69254,0.69219,0.6925,426000001.0
2007-03-15 04:50:00,0.69247,0.69249,0.69201,0.69227,442100002.0
2007-03-15 04:55:00,0.69251,0.69261,0.69225,0.69235,424800003.0
2007-03-15 05:00:00,0.69232,0.69265,0.69207,0.69227,715400002.0
2007-03-15 05:05:00,0.69232,0.69251,0.69194,0.69228,729899997.0
2007-03-15 05:10:00,0.69235,0.69244,0.6921,0.69235,708700004.0
2007-03-15 05:15:00,0.69233,0.6925,0.69218,0.69242,791200001.0
2007-03-15 05:20:00,0.69218,0.69241,0.69208,0.69226,691299999.0
2007-03-15 05:25:00,0.69223,0.69271,0.69201,0.69249,607900000.0
2007-03-15 05:30:00,0.69242,0.69257,0.69222,0.69245,501500001.0
2007-03-15 05:35:00,0.69245,0.69251,0.69214,0.69231,364900002.0
2007-03-15 05:40:00,0.6923,0.69235,0.69176,0.69176,575500002.0
2007-03-15 05:45:00,0.69185,0.69245,0.69185,0.6924,631499994.0
2007-03-15 05:50:00,0.69227,0.69268,0.69192,0.69268,518499996.0
2007-03-15 05:55:00,0.69259,0.69259,0.69184,0.69224,502699998.0
2007-03-15 06:00:00,0.6923,0.69248,0.69222,0.69242,445099999.0
2007-03-15 06:05:00,0.69237,0.69254,0.6923,0.6923,553200000.0
2007-03-15 06:10:00,0.69242,0.69248,0.69219,0.69234,647099993.0
2007-03-15 06:15:00,0.69225,0.6925,0.6922,0.69237,546100002.0
2007-03-15 06:20:00,0.69219,0.69254,0.69214,0.69223,653599999.0
2007-03-15 06:25:00,0.69216,0.69253,0.69183,0.69232,643400000.0
2007-03-15 06:30:00,0.6923,0.69273,0.69189,0.69269,616500002.0
2007-03-15 06:35:00,0.69269,0.69283,0.69243,0.69255,556900000.0
2007-03-15 06:40:00,0.69245,0.69252,0.69211,0.69238,601399997.0
2007-03-15 06:45:00,0.6924,0.6925,0.692,0.69235,549099996.0
2007-03-15 06:50:00,0.69232,0.69286,0.69232,0.69265,696100000.0
2007-03-15 06:55:00,0.69255,0.6927,0.69229,0.6926,628100000.0
2007-03-15 07:00:00,0.69233,0.69271,0.69233,0.69255,834499999.0
2007-03-15 07:05:00,0.6926,0.69269,0.69245,0.6926,852399996.0
2007-03-15 07:10:00,0.69268,0.69278,0.69204,0.69205,430699997.0
2007-03-15 07:15:00,0.69207,0.69236,0.69205,0.69226,750699993.0
2007-03-15 07:20:00,0.69247,0.69249,0.69194,0.6924,706999996.0
2007-03-15 07:25:00,0.69227,0.69238,0.69198,0.6922,854799999.0
2007-03-15 07:30:00,0.69214,0.69214,0.69142,0.6916,743399999.0
2007-03-15 07:35:00,0.69157,0.69169,0.69108,0.69116,436599999.0
2007-03-15 07:40:00,0.69124,0.69155,0.69124,0.69135,915000003.0
2007-03-15 07:45:00,0.6915,0.69157,0.69127,0.69139,411299999.0
2007-03-15 07:50:00,0.69152,0.69166,0.69123,0.69125,848600001.0
2007-03-15 07:55:00,0.69133,0.69193,0.69132,0.69183,722799993.0
2007-03-15 08:00:00,0.69204,0.69275,0.69195,0.69256,909300000.0
2007-03-15 08:05:00,0.69253,0.6927,0.69205,0.69233,838700005.0
2007-03-15 08:10:00,0.69211,0.69297,0.69209,0.69288,458899998.0
2007-03-15 08:15:00,0.69284,0.69284,0.69212,0.69234,541500001.0
2007-03-15 08:20:00,0.69236,0.69261,0.69223,0.69257,700500000.0
2007-03-15 08:25:00,0.69254,0.69255,0.69233,0.69245,607199999.0
2007-03-15 08:30:00,0.69237,0.69249,0.69199,0.69209,477599999.0
2007-03-15 08:35:00,0.6924,0.69254,0.69213,0.69225,594500003.0
2007-03-15 08:40:00,0.69213,0.69245,0.69213,0.69225,474599996.0
2007-03-15 08:45:00,0.69223,0.69228,0.69188,0.69205,307000000.0
2007-03-15 08:50:00,0.69205,0.69227,0.6916,0.69202,877299993.0
2007-03-15 08:55:00,0.69205,0.69232,0.6919,0.69223,880399995.0
2007-03-15 09:00:00,0.69227,0.69239,0.69199,0.69203,693099999.0
2007-03-15 09:05:00,0.69203,0.69235,0.69196,0.69205,591100002.0
2007-03-15 09:10:00,0.69215,0.69248,0.692,0.69237,1106799992.0
2007-03-15 09:15:00,0.69232,0.69246,0.69203,0.69233,1542199999.0
2007-03-15 09:20:00,0.69232,0.69241,0.69196,0.69223,1173999993.0
2007-03-15 09:25:00,0.69212,0.69245,0.69196,0.69218,828899993.0
2007-03-15 09:30:00,0.69217,0.6922,0.69136,0.69157,1314599999.0
2007-03-15 09:35:00,0.69156,0.69156,0.69087,0.69087,1037399996.0
2007-03-15 09:40:00,0.69076,0.69105,0.69072,0.69087,1263000003.0
2007-03-15 09:45:00,0.69102,0.69159,0.69088,0.69139,473899998.0
2007-03-15 09:50:00,0.69155,0.69175,0.69139,0.69165,1157700003.0
2007-03-15 09:55:00,0.6916,0.69214,0.69155,0.69191,725899994.0
2007-03-15 10:00:00,0.69188,0.69198,0.69168,0.69192,405100001.0
2007-03-15 10:05:00,0.69188,0.69237,0.69179,0.69227,468399996.0
2007-03-15 10:10:00,0.69203,0.6922,0.69178,0.69186,261700000.0
2007-03-15 10:15:00,0.69187,0.69189,0.69158,0.6917,519000000.0
2007-03-15 10:20:00,0.69165,0.69238,0.69165,0.69231,403999999.0
2007-03-15 10:25:00,0.69226,0.69257,0.69215,0.69248,477800003.0
2007-03-15 10:30:00,0.69246,0.69261,0.69221,0.69251,376800000.0
2007-03-15 10:35:00,0.69241,0.69255,0.69228,0.69255,454599995.0
2007-03-15 10:40:00,0.6925,0.69273,0.69202,0.69262,457599993.0
2007-03-15 10:45:00,0.69282,0.69286,0.69239,0.69255,296099998.0
2007-03-15 10:50:00,0.69253,0.69275,0.6921,0.69268,539099999.0
2007-03-15 10:55:00,0.69272,0.69272,0.69217,0.69222,345600000.0
2007-03-15 11:00:00,0.69221,0.69225,0.69205,0.69215,344700000.0
2007-03-15 11:05:00,0.69218,0.69224,0.69199,0.69219,358700001.0
2007-03-15 11:10:00,0.69202,0.69227,0.69187,0.69227,460799998.0
2007-03-15 11:15:00,0.69231,0.69252,0.69192,0.69205,421000003.0
2007-03-15 11:20:00,0.69202,0.69263,0.69202,0.69234,434699998.0
2007-03-15 11:25:00,0.69234,0.69302,0.69228,0.69279,498400001.0
2007-03-15 11:30:00,0.69267,0.69322,0.69239,0.69322,393600001.0
2007-03-15 11:35:00,0.69318,0.69409,0.69314,0.69392,504900000.0
2007-03-15 11:40:00,0.69382,0.69399,0.69342,0.69353,457999997.0
2007-03-15 11:45:00,0.69383,0.69419,0.69322,0.694,597599999.0
2007-03-15 11:50:00,0.69413,0.69431,0.69355,0.69359,440000006.0
2007-03-15 11:55:00,0.6936,0.69369,0.69347,0.69357,541600000.0
2007-03-15 12:00:00,0.69345,0.69376,0.69343,0.69363,289100003.0
2007-03-15 12:05:00,0.69372,0.69375,0.69333,0.69344,547899999.0
2007-03-15 12:10:00,0.69348,0.69354,0.69315,0.69318,307300000.0
2007-03-15 12:15:00,0.69315,0.69335,0.69313,0.69335,495700001.0
2007-03-15 12:20:00,0.69335,0.69358,0.69329,0.69343,369100001.0
2007-03-15 12:25:00,0.69344,0.69363,0.69321,0.69328,607999998.0
2007-03-15 12:30:00,0.69332,0.69336,0.69311,0.69313,558499996.0
2007-03-15 12:35:00,0.69313,0.69347,0.69278,0.69309,451599999.0
2007-03-15 12:40:00,0.69318,0.69328,0.69299,0.69325,337199998.0
2007-03-15 12:45:00,0.69316,0.6934,0.69276,0.69304,522500000.0
2007-03-15 12:50:00,0.69305,0.6932,0.69264,0.69315,322900002.0
2007-03-15 12:55:00,0.69315,0.69327,0.69268,0.69325,484900002.0
2007-03-15 13:00:00,0.69297,0.69313,0.69265,0.69275,428200000.0
2007-03-15 13:05:00,0.69275,0.6929,0.6925,0.69257,431399999.0
2007-03-15 13:10:00,0.69257,0.69288,0.69203,0.69241,452299999.0
2007-03-15 13:15:00,0.69236,0.69299,0.69226,0.69285,461499999.0
2007-03-15 13:20:00,0.69298,0.69314,0.69252,0.6926,513400001.0
2007-03-15 13:25:00,0.69256,0.69273,0.69235,0.69258,549100003.0
2007-03-15 13:30:00,0.69248,0.69263,0.69247,0.69255,248199999.0
2007-03-15 13:35:00,0.6924,0.69265,0.69213,0.69248,520999999.0
2007-03-15 13:40:00,0.69255,0.69279,0.69252,0.69264,317200001.0
2007-03-15 13:45:00,0.69258,0.69266,0.69207,0.69255,372700001.0
2007-03-15 13:50:00,0.69258,0.69292,0.69231,0.69268,331300001.0
2007-03-15 13:55:00,0.69265,0.69286,0.69202,0.69268,399899999.0
2007-03-15 14:00:00,0.69256,0.69305,0.69225,0.69283,341299999.0
2007-03-15 14:05:00,0.6927,0.69301,0.69234,0.6928,361900001.0
2007-03-15 14:10:00,0.69229,0.69295,0.69229,0.69265,529700002.0
2007-03-15 14:15:00,0.69272,0.6929,0.69198,0.69268,395799999.0
2007-03-15 14:20:00,0.69254,0.6929,0.69241,0.69267,406999999.0
2007-03-15 14:25:00,0.69264,0.69307,0.69258,0.69294,356599998.0
2007-03-15 14:30:00,0.69286,0.69323,0.69193,0.69242,409499999.0
2007-03-15 14:35:00,0.6923,0.6923,0.69155,0.69224,232500000.0
2007-03-15 14:40:00,0.69225,0.69225,0.69177,0.69212,430899999.0
2007-03-15 14:45:00,0.69226,0.69241,0.69198,0.69219,407700001.0
2007-03-15 14:50:00,0.69215,0.69236,0.69203,0.69231,282000000.0
2007-03-15 14:55:00,0.69224,0.69244,0.6919,0.69205,445300001.0
2007-03-15 15:00:00,0.69212,0.69231,0.69199,0.69214,371000000.0
2007-03-15 15:05:00,0.6924,0.69244,0.69206,0.69209,464900001.0
2007-03-15 15:10:00,0.69217,0.6924,0.69205,0.6923,454999999.0
2007-03-15 15:15:00,0.69223,0.69249,0.692,0.6921,425199998.0
2007-03-15 15:20:00,0.69219,0.69246,0.69207,0.69235,502899997.0
2007-03-15 15:25:00,0.69239,0.69243,0.69166,0.69175,437700001.0
2007-03-15 15:30:00,0.69163,0.69171,0.69121,0.69156,614299997.0
2007-03-15 15:35:00,0.69158,0.69251,0.69158,0.69249,520600001.0
2007-03-15 15:40:00,0.6925,0.69266,0.69223,0.69231,367399999.0
2007-03-15 15:45:00,0.69229,0.69293,0.69223,0.69245,337599999.0
2007-03-15 15:50:00,0.6924,0.69276,0.6924,0.6927,478800000.0
2007-03-15 15:55:00,0.69275,0.69327,0.69266,0.69327,445900000.0
2007-03-15 16:00:00,0.6934,0.69437,0.6934,0.69413,467099996.0
2007-03-15 16:05:00,0.69391,0.69417,0.69384,0.69417,470299998.0
2007-03-15 16:10:00,0.6942,0.69448,0.69395,0.694,487700001.0
2007-03-15 16:15:00,0.69407,0.69414,0.69381,0.69405,592200002.0
2007-03-15 16:20:00,0.69396,0.69404,0.69373,0.69404,445400000.0
2007-03-15 16:25:00,0.69408,0.69415,0.69373,0.69378,490799999.0
2007-03-15 16:30:00,0.69376,0.69402,0.69376,0.69396,395199999.0
2007-03-15 16:35:00,0.69393,0.69436,0.69381,0.69414,499399999.0
2007-03-15 16:40:00,0.69412,0.69431,0.69401,0.6943,390399998.0
2007-03-15 16:45:00,0.69434,0.69446,0.69401,0.69413,627700003.0
2007-03-15 16:50:00,0.69404,0.69456,0.69396,0.69444,404700002.0
2007-03-15 16:55:00,0.69425,0.69443,0.69422,0.69433,359100000.0
2007-03-15 17:00:00,0.69413,0.69447,0.69394,0.69447,385099998.0
2007-03-15 17:05:00,0.69446,0.69527,0.69429,0.69515,418199997.0
2007-03-15 17:10:00,0.69516,0.69546,0.6949,0.69499,552599991.0
2007-03-15 17:15:00,0.69507,0.69509,0.69458,0.6948,496200005.0
2007-03-15 17:20:00,0.69495,0.69498,0.69465,0.69479,293100000.0
2007-03-15 17:25:00,0.69478,0.69539,0.69456,0.69508,287199999.0
2007-03-15 17:30:00,0.69503,0.69536,0.69477,0.69501,422800005.0
2007-03-15 17:35:00,0.69506,0.69519,0.69448,0.69482,404100001.0
2007-03-15 17:40:00,0.69481,0.69484,0.69459,0.6947,355200002.0
2007-03-15 17:45:00,0.69467,0.69487,0.69454,0.69485,297400001.0
2007-03-15 17:50:00,0.69487,0.69495,0.69474,0.6948,511700002.0
2007-03-15 17:55:00,0.69468,0.69488,0.69442,0.69444,401300000.0
2007-03-15 18:00:00,0.6945,0.69487,0.69447,0.69453,585600000.0
2007-03-15 18:05:00,0.69448,0.69467,0.69434,0.69466,494199999.0
2007-03-15 18:10:00,0.69465,0.69515,0.69461,0.69514,406000004.0
2007-03-15 18:15:00,0.69517,0.69567,0.69488,0.6956,547100000.0
2007-03-15 18:20:00,0.69584,0.69625,0.69522,0.69571,404599999.0
2007-03-15 18:25:00,0.69578,0.69578,0.6953,0.69531,488299998.0
2007-03-15 18:30:00,0.69514,0.69561,0.69514,0.6953,358200000.0
2007-03-15 18:35:00,0.69523,0.69553,0.69522,0.69528,489499998.0
2007-03-15 18:40:00,0.69523,0.69528,0.69483,0.69487,521599996.0
2007-03-15 18:45:00,0.69483,0.69488,0.69464,0.69478,403799998.0
2007-03-15 18:50:00,0.6949,0.695,0.69469,0.6949,434499998.0
2007-03-15 18:55:00,0.69492,0.69495,0.69434,0.69443,360500004.0
2007-03-15 19:00:00,0.69463,0.69471,0.69437,0.69441,379800000.0
2007-03-15 19:05:00,0.69443,0.69463,0.6944,0.69452,430100003.0
2007-03-15 19:10:00,0.69447,0.695,0.6943,0.69487,618600000.0
2007-03-15 19:15:00,0.6949,0.69521,0.6947,0.69485,416100002.0
2007-03-15 19:20:00,0.69492,0.69493,0.69423,0.6945,514999996.0
2007-03-15 19:25:00,0.69454,0.69475,0.69425,0.69452,506600002.0
2007-03-15 19:30:00,0.69453,0.69464,0.69389,0.69415,615999997.0
2007-03-15 19:35:00,0.69415,0.69463,0.69415,0.6945,454200004.0
2007-03-15 19:40:00,0.69445,0.69445,0.69385,0.69385,428000002.0
2007-03-15 19:45:00,0.69393,0.69411,0.69361,0.69388,332100002.0
2007-03-15 19:50:00,0.69387,0.69408,0.69374,0.69407,414800001.0
2007-03-15 19:55:00,0.69407,0.69425,0.69379,0.6941,566099995.0
2007-03-15 20:00:00,0.69402,0.69402,0.6937,0.69376,415399998.0
2007-03-15 20:05:00,0.69375,0.69398,0.69342,0.69366,553099997.0
2007-03-15 20:10:00,0.6938,0.69398,0.69341,0.6938,319800001.0
2007-03-15 20:15:00,0.69382,0.69406,0.69377,0.69393,425999998.0
2007-03-15 20:20:00,0.69398,0.69433,0.69365,0.69427,327499997.0
2007-03-15 20:25:00,0.69406,0.69481,0.69406,0.6945,396600001.0
2007-03-15 20:30:00,0.69456,0.69505,0.6945,0.69486,488800000.0
2007-03-15 20:35:00,0.69482,0.6955,0.6947,0.6954,372799997.0
2007-03-15 20:40:00,0.69545,0.69553,0.69522,0.69533,575600000.0
2007-03-15 20:45:00,0.6953,0.6953,0.69483,0.6951,526899998.0
2007-03-15 20:50:00,0.69505,0.69535,0.69469,0.69535,375399999.0
2007-03-15 20:55:00,0.69541,0.69552,0.69515,0.69544,371600001.0
2007-03-15 21:00:00,0.69545,0.6955,0.6952,0.69538,350299999.0
2007-03-15 21:05:00,0.69529,0.69547,0.69512,0.69546,392599996.0
2007-03-15 21:10:00,0.6954,0.69544,0.69509,0.69527,521099995.0
2007-03-15 21:15:00,0.69524,0.69545,0.69523,0.69533,299200000.0
2007-03-15 21:20:00,0.69542,0.69557,0.69523,0.69539,390499997.0
2007-03-15 21:25:00,0.69543,0.6955,0.69524,0.6953,372800001.0
2007-03-15 21:30:00,0.69521,0.69538,0.69509,0.6953,374299999.0
2007-03-15 21:35:00,0.69545,0.69548,0.69517,0.69535,483100001.0
2007-03-15 21:40:00,0.69535,0.69555,0.69505,0.69555,319400002.0
2007-03-15 21:45:00,0.69546,0.69595,0.69506,0.69585,395099998.0
2007-03-15 21:50:00,0.69584,0.69587,0.69559,0.69576,297400004.0
2007-03-15 21:55:00,0.69581,0.69591,0.69554,0.69589,354099995.0
2007-03-15 22:00:00,0.69597,0.69617,0.6959,0.69605,349900001.0
2007-03-15 22:05:00,0.69614,0.69614,0.69558,0.69558,510900001.0
2007-03-15 22:10:00,0.69584,0.69638,0.69567,0.6961,496799997.0
2007-03-15 22:15:00,0.69603,0.69616,0.69586,0.69599,397799999.0
2007-03-15 22:20:00,0.69613,0.69632,0.69605,0.6961,468100001.0
2007-03-15 22:25:00,0.69617,0.69632,0.69563,0.69585,450899997.0
2007-03-15 22:30:00,0.69591,0.69622,0.69559,0.69615,508199998.0
2007-03-15 22:35:00,0.69587,0.69618,0.69573,0.6958,472499997.0
2007-03-15 22:40:00,0.69579,0.69631,0.69562,0.69564,358900002.0
2007-03-15 22:45:00,0.69569,0.69583,0.69541,0.69541,297500001.0
2007-03-15 22:50:00,0.69559,0.69574,0.69536,0.69574,271699998.0
2007-03-15 22:55:00,0.69581,0.69612,0.69567,0.69567,437200001.0
2007-03-15 23:00:00,0.69547,0.6959,0.69545,0.69565,474999997.0
2007-03-15 23:05:00,0.69575,0.69591,0.69559,0.69572,303800001.0
2007-03-15 23:10:00,0.69575,0.69583,0.69531,0.69531,578699998.0
2007-03-15 23:15:00,0.69532,0.69544,0.69512,0.69539,324900000.0
2007-03-15 23:20:00,0.69552,0.69566,0.69498,0.69545,406999998.0
2007-03-15 23:25:00,0.69541,0.6958,0.69534,0.69568,383100000.0
2007-03-15 23:30:00,0.69584,0.69602,0.69556,0.69575,378899999.0
2007-03-15 23:35:00,0.69574,0.69574,0.69502,0.69517,509899999.0
2007-03-15 23:40:00,0.69507,0.6955,0.69494,0.69504,523200001.0
2007-03-15 23:45:00,0.69529,0.69543,0.69506,0.6953,516700001.0
2007-03-15 23:50:00,0.69514,0.69528,0.695,0.69519,355700001.0
2007-03-15 23:55:00,0.69518,0.69539,0.69501,0.69518,282600000.0
2007-03-16 00:00:00,0.69518,0.69532,0.69506,0.69517,475000000.0
2007-03-16 00:05:00,0.69503,0.69511,0.69467,0.69477,449299999.0
2007-03-16 00:10:00,0.69503,0.69515,0.69497,0.6951,400000000.0
2007-03-16 00:15:00,0.69486,0.69507,0.69466,0.69493,432499996.0
2007-03-16 00:20:00,0.69492,0.69498,0.69421,0.69426,440999997.0
2007-03-16 00:25:00,0.69423,0.69432,0.69407,0.69426,383300002.0
2007-03-16 00:30:00,0.69427,0.69433,0.69409,0.69421,425699998.0
2007-03-16 00:35:00,0.69429,0.69457,0.69429,0.6945,398599996.0
2007-03-16 00:40:00,0.69448,0.69451,0.69412,0.69418,355600002.0
2007-03-16 00:45:00,0.69411,0.69453,0.69401,0.69453,357900002.0
2007-03-16 00:50:00,0.6948,0.6948,0.69424,0.69442,373699997.0
2007-03-16 00:55:00,0.69434,0.69452,0.69392,0.69408,435599998.0
2007-03-16 01:00:00,0.69404,0.69429,0.69392,0.6942,417800004.0
2007-03-16 01:05:00,0.6941,0.69432,0.69356,0.69423,396800001.0
2007-03-16 01:10:00,0.69407,0.69424,0.69395,0.69395,498399998.0
2007-03-16 01:15:00,0.69407,0.6942,0.69357,0.69381,452400000.0
2007-03-16 01:20:00,0.69377,0.69467,0.69354,0.69437,449999998.0
2007-03-16 01:25:00,0.69463,0.69483,0.69411,0.69449,588100002.0
2007-03-16 01:30:00,0.69455,0.69478,0.69455,0.69473,363199998.0
2007-03-16 01:35:00,0.69466,0.69495,0.69461,0.69472,428100001.0
2007-03-16 01:40:00,0.69474,0.6948,0.69442,0.69459,405899993.0
2007-03-16 01:45:00,0.69454,0.69477,0.69426,0.69467,390900003.0
2007-03-16 01:50:00,0.69463,0.69468,0.69423,0.69462,506899998.0
2007-03-16 01:55:00,0.69456,0.6955,0.69456,0.6955,339299999.0
2007-03-16 02:00:00,0.69561,0.69561,0.69468,0.69485,488400000.0
2007-03-16 02:05:00,0.69491,0.69519,0.69488,0.69497,482199999.0
2007-03-16 02:10:00,0.69494,0.69494,0.69402,0.69434,485499998.0
2007-03-16 02:15:00,0.69445,0.69461,0.69415,0.69444,382500000.0
2007-03-16 02:20:00,0.6944,0.69478,0.69433,0.69475,344799999.0
2007-03-16 02:25:00,0.69463,0.69494,0.69463,0.6949,351799999.0
2007-03-16 02:30:00,0.69478,0.69524,0.69478,0.69515,450900002.0
2007-03-16 02:35:00,0.69507,0.69507,0.69446,0.69463,336099999.0
2007-03-16 02:40:00,0.69466,0.69466,0.69389,0.69429,438199996.0
2007-03-16 02:45:00,0.69439,0.69475,0.69439,0.69475,297900001.0
2007-03-16 02:50:00,0.69466,0.69466,0.69408,0.6942,378000004.0
2007-03-16 02:55:00,0.69408,0.69475,0.69401,0.69464,514999997.0
2007-03-16 03:00:00,0.69473,0.69518,0.69449,0.69508,533000001.0
2007-03-16 03:05:00,0.69507,0.69528,0.69468,0.69502,387100000.0
2007-03-16 03:10:00,0.69523,0.69539,0.69501,0.69524,442100000.0
2007-03-16 03:15:00,0.6951,0.69548,0.6951,0.69547,385999996.0
2007-03-16 03:20:00,0.69547,0.69549,0.69503,0.69529,389999995.0
2007-03-16 03:25:00,0.69535,0.69535,0.69425,0.69453,347499996.0
2007-03-16 03:30:00,0.6945,0.69459,0.69373,0.69419,467299998.0
2007-03-16 03:35:00,0.69438,0.69456,0.69417,0.69456,390699999.0
2007-03-16 03:40:00,0.69428,0.69468,0.69428,0.69442,402000001.0
2007-03-16 03:45:00,0.6946,0.69466,0.69431,0.69455,515699998.0
2007-03-16 03:50:00,0.69454,0.69463,0.69422,0.69447,408099999.0
2007-03-16 03:55:00,0.69444,0.69457,0.69417,0.69419,410900002.0
2007-03-16 04:00:00,0.69412,0.69453,0.69412,0.69443,376599996.0
2007-03-16 04:05:00,0.69436,0.69462,0.69431,0.69451,396499996.0
2007-03-16 04:10:00,0.69451,0.6946,0.69428,0.69437,403099997.0
2007-03-16 04:15:00,0.69458,0.69458,0.69408,0.69422,461099996.0
2007-03-16 04:20:00,0.69418,0.69429,0.69383,0.69407,329100000.0
2007-03-16 04:25:00,0.69408,0.69408,0.69341,0.69341,319200002.0
2007-03-16 04:30:00,0.69338,0.69355,0.69261,0.69261,472599996.0
2007-03-16 04:35:00,0.69253,0.69322,0.69253,0.69322,485899999.0
2007-03-16 04:40:00,0.69327,0.69344,0.6931,0.69339,464899997.0
2007-03-16 04:45:00,0.69346,0.694,0.69322,0.69395,429699997.0
2007-03-16 04:50:00,0.6938,0.69394,0.69344,0.69381,534999996.0
2007-03-16 04:55:00,0.69378,0.69406,0.69369,0.69377,413000004.0
2007-03-16 05:00:00,0.69368,0.694,0.69365,0.69374,520000000.0
2007-03-16 05:05:00,0.694,0.69427,0.69375,0.69395,726699997.0
2007-03-16 05:10:00,0.69393,0.69427,0.69368,0.69397,750800000.0
2007-03-16 05:15:00,0.69398,0.69412,0.69385,0.694,648999998.0
2007-03-16 05:20:00,0.69413,0.69413,0.69364,0.69378,468300000.0
2007-03-16 05:25:00,0.69377,0.69418,0.69377,0.69398,560300002.0
2007-03-16 05:30:00,0.69392,0.69429,0.69383,0.69421,517499998.0
2007-03-16 05:35:00,0.69432,0.69441,0.69411,0.69429,395799999.0
2007-03-16 05:40:00,0.69435,0.6947,0.69415,0.69455,369699999.0
2007-03-16 05:45:00,0.6945,0.69465,0.69441,0.6946,298000003.0
2007-03-16 05:50:00,0.69461,0.69511,0.6945,0.69511,365499999.0
2007-03-16 05:55:00,0.69501,0.69535,0.69495,0.69501,528899996.0
2007-03-16 06:00:00,0.69502,0.69516,0.69462,0.69496,652600002.0
2007-03-16 06:05:00,0.69505,0.69521,0.69477,0.69521,483499997.0
2007-03-16 06:10:00,0.69512,0.69569,0.69512,0.69562,498099995.0
2007-03-16 06:15:00,0.69552,0.69563,0.69515,0.69522,527400000.0
2007-03-16 06:20:00,0.69532,0.69541,0.69506,0.69534,824199996.0
2007-03-16 06:25:00,0.69526,0.69534,0.69502,0.69507,554999999.0
2007-03-16 06:30:00,0.69476,0.69495,0.69463,0.69479,533799997.0
2007-03-16 06:35:00,0.69481,0.69485,0.69455,0.6948,468099998.0
2007-03-16 06:40:00,0.6948,0.69485,0.6945,0.69457,658399995.0
2007-03-16 06:45:00,0.69462,0.69479,0.69438,0.69452,404900000.0
2007-03-16 06:50:00,0.69458,0.69467,0.69426,0.69452,699900006.0
2007-03-16 06:55:00,0.69467,0.69487,0.69422,0.6947,531500005.0
2007-03-16 07:00:00,0.69457,0.69507,0.69446,0.69495,851500000.0
2007-03-16 07:05:00,0.69512,0.69534,0.69467,0.69511,823900000.0
2007-03-16 07:10:00,0.69507,0.69507,0.69476,0.69503,492800004.0
2007-03-16 07:15:00,0.69507,0.6951,0.6948,0.69501,701399999.0
2007-03-16 07:20:00,0.69505,0.69557,0.69504,0.69512,779400001.0
2007-03-16 07:25:00,0.69499,0.69508,0.69412,0.6947,931600005.0
2007-03-16 07:30:00,0.69475,0.69487,0.69454,0.69461,595099996.0
2007-03-16 07:35:00,0.69453,0.6951,0.69443,0.6951,370599996.0
2007-03-16 07:40:00,0.69486,0.69519,0.69462,0.6948,962999999.0
2007-03-16 07:45:00,0.69486,0.69497,0.69461,0.69467,558300005.0
2007-03-16 07:50:00,0.69475,0.69485,0.69419,0.69428,723799997.0
2007-03-16 07:55:00,0.69455,0.69472,0.6944,0.69457,623399999.0
2007-03-16 08:00:00,0.69457,0.69491,0.69436,0.69463,923100000.0
2007-03-16 08:05:00,0.69467,0.69485,0.69461,0.69483,805599997.0
2007-03-16 08:10:00,0.69483,0.69502,0.69461,0.69484,325000000.0
2007-03-16 08:15:00,0.69484,0.69504,0.6944,0.69487,519599995.0
2007-03-16 08:20:00,0.69485,0.69519,0.69473,0.69513,696399998.0
2007-03-16 08:25:00,0.6951,0.69519,0.69488,0.69491,508799996.0
2007-03-16 08:30:00,0.69494,0.69519,0.69483,0.69483,491099997.0
2007-03-16 08:35:00,0.69497,0.69518,0.69468,0.69493,723199999.0
2007-03-16 08:40:00,0.69502,0.69531,0.69468,0.69525,556399997.0
2007-03-16 08:45:00,0.6952,0.69546,0.69505,0.69544,450400003.0
2007-03-16 08:50:00,0.69538,0.69609,0.6953,0.69601,811100001.0
2007-03-16 08:55:00,0.6959,0.69693,0.69556,0.69693,773299999.0
2007-03-16 09:00:00,0.69703,0.69748,0.6966,0.6966,678700002.0
2007-03-16 09:05:00,0.69651,0.69673,0.69638,0.69647,564599998.0
2007-03-16 09:10:00,0.69641,0.69641,0.6958,0.69632,1000999996.0
2007-03-16 09:15:00,0.69633,0.69633,0.69572,0.69589,1654399992.0
2007-03-16 09:20:00,0.69585,0.69595,0.69563,0.69575,1053999998.0
2007-03-16 09:25:00,0.69565,0.6958,0.69551,0.69563,1012399998.0
2007-03-16 09:30:00,0.69555,0.69608,0.69548,0.69598,916500000.0
2007-03-16 09:35:00,0.69592,0.69601,0.69557,0.69574,1077100002.0
2007-03-16 09:40:00,0.69569,0.69577,0.69484,0.6952,1256699999.0
2007-03-16 09:45:00,0.69524,0.69524,0.69492,0.69495,483000001.0
2007-03-16 09:50:00,0.695,0.69526,0.69484,0.69515,1137400008.0
2007-03-16 09:55:00,0.69512,0.69614,0.69508,0.69605,752699998.0
2007-03-16 10:00:00,0.69587,0.69627,0.69559,0.69575,576900002.0
2007-03-16 10:05:00,0.69584,0.69613,0.69575,0.69578,499499998.0
2007-03-16 10:10:00,0.69582,0.69591,0.69537,0.69551,485599995.0
2007-03-16 10:15:00,0.69535,0.696,0.69535,0.69565,312799996.0
2007-03-16 10:20:00,0.69554,0.69559,0.69536,0.69541,355500000.0
2007-03-16 10:25:00,0.6954,0.6963,0.6954,0.69607,491699994.0
2007-03-16 10:30:00,0.69607,0.69656,0.69574,0.69636,439200004.0
2007-03-16 10:35:00,0.69611,0.69653,0.69611,0.69636,382999998.0
2007-03-16 10:40:00,0.69636,0.69646,0.69612,0.69612,357900000.0
2007-03-16 10:45:00,0.69606,0.69625,0.696,0.6962,204700002.0
2007-03-16 10:50:00,0.69618,0.69618,0.69575,0.6958,281900001.0
2007-03-16 10:55:00,0.6959,0.69603,0.69547,0.69589,327399999.0
2007-03-16 11:00:00,0.69598,0.69606,0.69566,0.6957,292899999.0
2007-03-16 11:05:00,0.69576,0.69598,0.69561,0.69595,408000003.0
2007-03-16 11:10:00,0.69603,0.69679,0.69594,0.69673,488000001.0
2007-03-16 11:15:00,0.69667,0.69694,0.69654,0.6969,454700005.0
2007-03-16 11:20:00,0.69708,0.6972,0.69698,0.697,488299996.0
2007-03-16 11:25:00,0.69702,0.69753,0.69685,0.69744,521100000.0
2007-03-16 11:30:00,0.69742,0.69797,0.69723,0.69797,394699996.0
2007-03-16 11:35:00,0.69796,0.69812,0.69754,0.69767,513299999.0
2007-03-16 11:40:00,0.69763,0.6977,0.69739,0.69748,318599997.0
2007-03-16 11:45:00,0.69748,0.69783,0.69746,0.69769,429200001.0
2007-03-16 11:50:00,0.69781,0.69792,0.69755,0.6978,263699999.0
2007-03-16 11:55:00,0.69783,0.69795,0.69741,0.69758,395399998.0
2007-03-16 12:00:00,0.69745,0.69765,0.69734,0.69747,254800004.0
2007-03-16 12:05:00,0.69751,0.69754,0.69728,0.69741,314599999.0
2007-03-16 12:10:00,0.69747,0.69753,0.69734,0.69734,315000001.0
2007-03-16 12:15:00,0.6973,0.69748,0.69705,0.69732,385100001.0
2007-03-16 12:20:00,0.69741,0.69753,0.69683,0.69694,363700001.0
2007-03-16 12:25:00,0.69702,0.69743,0.69702,0.69735,468099999.0
2007-03-16 12:30:00,0.69738,0.69752,0.69712,0.69725,410700003.0
2007-03-16 12:35:00,0.69731,0.6975,0.6972,0.69737,422200000.0
2007-03-16 12:40:00,0.69743,0.69768,0.69715,0.69749,300299999.0
2007-03-16 12:45:00,0.69749,0.69749,0.69708,0.69719,404099998.0
2007-03-16 12:50:00,0.69728,0.69732,0.69702,0.69727,461099997.0
2007-03-16 12:55:00,0.69718,0.69734,0.69684,0.69729,465600004.0
2007-03-16 13:00:00,0.69706,0.69735,0.69686,0.6972,471399998.0
2007-03-16 13:05:00,0.69742,0.69752,0.69704,0.69745,518499998.0
2007-03-16 13:10:00,0.69739,0.69765,0.69722,0.6975,432300001.0
2007-03-16 13:15:00,0.69742,0.69777,0.69735,0.69777,399599998.0
2007-03-16 13:20:00,0.69775,0.6978,0.69753,0.69766,388699999.0
2007-03-16 13:25:00,0.69768,0.69769,0.69743,0.69758,372999998.0
2007-03-16 13:30:00,0.69755,0.69786,0.69735,0.69768,308099999.0
2007-03-16 13:35:00,0.69751,0.69765,0.69704,0.6971,340599999.0
2007-03-16 13:40:00,0.69715,0.6975,0.697,0.697,433000000.0
2007-03-16 13:45:00,0.69717,0.69717,0.69696,0.69705,305700001.0
2007-03-16 13:50:00,0.697,0.6973,0.69684,0.69716,516199998.0
2007-03-16 13:55:00,0.697,0.69733,0.69685,0.69714,446499999.0
2007-03-16 14:00:00,0.69717,0.69736,0.69669,0.69682,440799998.0
2007-03-16 14:05:00,0.69719,0.69811,0.69714,0.6979,318200003.0
2007-03-16 14:10:00,0.698,0.69815,0.69756,0.69767,364199997.0
2007-03-16 14:15:00,0.69788,0.69825,0.69778,0.69805,337900003.0
2007-03-16 14:20:00,0.69808,0.69812,0.69748,0.69792,385200003.0
2007-03-16 14:25:00,0.69785,0.69828,0.6974,0.69768,580499999.0
2007-03-16 14:30:00,0.69738,0.69785,0.6966,0.69768,360599999.0
2007-03-16 14:35:00,0.69764,0.69863,0.69756,0.69825,463200001.0
2007-03-16 14:40:00,0.69821,0.6983,0.6979,0.69809,531700000.0
2007-03-16 14:45:00,0.69797,0.69834,0.69767,0.69793,495300001.0
2007-03-16 14:50:00,0.698,0.698,0.69737,0.69766,405699998.0
2007-03-16 14:55:00,0.69772,0.698,0.69762,0.69784,165400000.0
2007-03-16 15:00:00,0.69796,0.69812,0.6978,0.69812,290600003.0
2007-03-16 15:05:00,0.69806,0.69814,0.69755,0.6977,492199999.0
2007-03-16 15:10:00,0.69768,0.69782,0.69724,0.69769,316899999.0
2007-03-16 15:15:00,0.69751,0.69837,0.69732,0.69833,453899999.0
2007-03-16 15:20:00,0.69821,0.69821,0.69764,0.69793,371700000.0
2007-03-16 15:25:00,0.69795,0.69809,0.69767,0.69789,493799996.0
2007-03-16 15:30:00,0.69797,0.69885,0.69785,0.69885,392499998.0
2007-03-16 15:35:00,0.6989,0.69938,0.69883,0.69883,448200001.0
2007-03-16 15:40:00,0.69886,0.69934,0.69843,0.69928,491599999.0
2007-03-16 15:45:00,0.69928,0.69944,0.69919,0.69938,338099997.0
2007-03-16 15:50:00,0.69932,0.69951,0.69907,0.69949,420000002.0
2007-03-16 15:55:00,0.69953,0.69988,0.69927,0.69927,393000001.0
2007-03-16 16:00:00,0.69923,0.69976,0.69923,0.69936,423699998.0
2007-03-16 16:05:00,0.69937,0.69944,0.69921,0.6993,298099999.0
2007-03-16 16:10:00,0.69933,0.69954,0.69922,0.69924,347200000.0
2007-03-16 16:15:00,0.69944,0.69972,0.69931,0.69952,438599999.0
2007-03-16 16:20:00,0.6996,0.69995,0.69945,0.69949,469899996.0
2007-03-16 16:25:00,0.6995,0.6995,0.69906,0.6993,462600003.0
2007-03-16 16:30:00,0.69932,0.6994,0.699,0.69924,345499998.0
2007-03-16 16:35:00,0.69918,0.69946,0.69916,0.69933,309700001.0
2007-03-16 16:40:00,0.69918,0.69932,0.69884,0.69928,413600002.0
2007-03-16 16:45:00,0.69919,0.69926,0.69876,0.69885,340099998.0
2007-03-16 16:50:00,0.69884,0.69914,0.69884,0.69901,438099999.0
2007-03-16 16:55:00,0.69901,0.6991,0.69812,0.69825,409199999.0
2007-03-16 17:00:00,0.69841,0.69866,0.69821,0.69852,602799998.0
2007-03-16 17:05:00,0.69853,0.69865,0.69837,0.69865,339999999.0
2007-03-16 17:10:00,0.69857,0.69868,0.69818,0.69836,268799999.0
2007-03-16 17:15:00,0.6985,0.69902,0.69849,0.6988,402499999.0
2007-03-16 17:20:00,0.69881,0.699,0.69869,0.69896,355800004.0
2007-03-16 17:25:00,0.6988,0.69901,0.69878,0.69897,389400001.0
2007-03-16 17:30:00,0.69891,0.69903,0.69825,0.69825,504299999.0
2007-03-16 17:35:00,0.69818,0.69819,0.69716,0.69717,454800000.0
2007-03-16 17:40:00,0.69734,0.69782,0.69728,0.69772,428300000.0
2007-03-16 17:45:00,0.69745,0.6978,0.6969,0.6969,450100001.0
2007-03-16 17:50:00,0.69696,0.69767,0.69691,0.69727,359499998.0
2007-03-16 17:55:00,0.69723,0.69739,0.69692,0.69733,456900000.0
2007-03-16 18:00:00,0.69751,0.69778,0.69736,0.69766,475300000.0
2007-03-16 18:05:00,0.69764,0.69769,0.6971,0.69735,382199996.0
2007-03-16 18:10:00,0.69737,0.69784,0.69725,0.69749,539300002.0
2007-03-16 18:15:00,0.69729,0.69828,0.69729,0.69828,341800000.0
2007-03-16 18:20:00,0.69823,0.69873,0.69764,0.69872,396499999.0
2007-03-16 18:25:00,0.69851,0.69864,0.69784,0.69838,373500000.0
2007-03-16 18:30:00,0.6982,0.69825,0.6977,0.69795,369100004.0
2007-03-16 18:35:00,0.69786,0.69817,0.69768,0.69815,767699999.0
2007-03-16 18:40:00,0.69806,0.69846,0.69806,0.69835,499999997.0
2007-03-16 18:45:00,0.69822,0.69839,0.69821,0.69827,278400002.0
2007-03-16 18:50:00,0.69836,0.69866,0.69798,0.69822,482499998.0
2007-03-16 18:55:00,0.6981,0.69829,0.698,0.69824,502600001.0
2007-03-16 19:00:00,0.69817,0.69846,0.69809,0.69843,428799996.0
2007-03-16 19:05:00,0.69835,0.69843,0.6981,0.6982,313100003.0
2007-03-16 19:10:00,0.69816,0.69841,0.69786,0.6982,335000000.0
2007-03-16 19:15:00,0.69799,0.69804,0.69774,0.69787,255499999.0
2007-03-16 19:20:00,0.6979,0.69834,0.6979,0.69829,385399997.0
2007-03-16 19:25:00,0.6981,0.69826,0.69758,0.69791,393800003.0
2007-03-16 19:30:00,0.698,0.69826,0.69778,0.6981,420800000.0
2007-03-16 19:35:00,0.69797,0.6983,0.69764,0.69783,358600000.0
2007-03-16 19:40:00,0.69779,0.69822,0.69734,0.6974,479899999.0
2007-03-16 19:45:00,0.69732,0.69767,0.69714,0.69766,510299998.0
2007-03-16 19:50:00,0.69754,0.69792,0.69738,0.69772,293900003.0
2007-03-16 19:55:00,0.6977,0.69833,0.69759,0.69792,458999999.0
2007-03-16 20:00:00,0.69784,0.69813,0.69778,0.69807,339600003.0
2007-03-16 20:05:00,0.69808,0.69868,0.69795,0.69806,470599998.0
2007-03-16 20:10:00,0.69805,0.69811,0.69765,0.69765,427999998.0
2007-03-16 20:15:00,0.69765,0.69791,0.69742,0.69761,317799996.0
2007-03-16 20:20:00,0.69744,0.69788,0.6973,0.69773,421199996.0
2007-03-16 20:25:00,0.69771,0.69793,0.69733,0.69777,358300000.0
2007-03-16 20:30:00,0.69774,0.69794,0.69748,0.69755,482099994.0
2007-03-16 20:35:00,0.69764,0.69797,0.69743,0.69778,469499998.0
2007-03-16 20:40:00,0.69775,0.69787,0.6977,0.69783,349000000.0
2007-03-16 20:45:00,0.69779,0.6982,0.69767,0.6978,412299995.0
2007-03-16 20:50:00,0.69793,0.69802,0.69765,0.69767,348199996.0
2007-03-16 20:55:00,0.69765,0.69777,0.69716,0.69756,392499999.0
2007-03-16 21:00:00,0.69758,0.69767,0.69722,0.69727,336999998.0
2007-03-16 21:05:00,0.69729,0.69742,0.6968,0.69722,347800001.0
2007-03-16 21:10:00,0.69729,0.69731,0.69673,0.69687,443399999.0
2007-03-16 21:15:00,0.69701,0.69735,0.69701,0.69735,326199996.0
2007-03-16 21:20:00,0.69725,0.69735,0.69702,0.69723,512399994.0
2007-03-16 21:25:00,0.69725,0.69728,0.69702,0.69706,340199999.0
2007-03-16 21:30:00,0.69704,0.69744,0.69693,0.69714,421599999.0
2007-03-16 21:35:00,0.69701,0.6973,0.69643,0.69699,442099998.0
2007-03-16 21:40:00,0.69686,0.69723,0.6968,0.69702,505200000.0
2007-03-16 21:45:00,0.69721,0.69811,0.6971,0.69798,356300000.0
2007-03-16 21:50:00,0.69797,0.69801,0.69738,0.69796,366599999.0
2007-03-16 21:55:00,0.69788,0.698,0.6977,0.6979,286500000.0
2007-03-16 22:00:00,0.69794,0.69821,0.69768,0.69775,211399998.0
2007-03-16 22:05:00,0.69776,0.69787,0.69743,0.6976,378000001.0
2007-03-16 22:10:00,0.69759,0.69775,0.69739,0.69754,394099998.0
2007-03-16 22:15:00,0.69755,0.6976,0.69725,0.69729,346099998.0
2007-03-16 22:20:00,0.69716,0.6974,0.69707,0.69728,314099998.0
2007-03-16 22:25:00,0.69735,0.69767,0.69732,0.69752,345800002.0
2007-03-16 22:30:00,0.69747,0.69785,0.69731,0.69735,396000002.0
2007-03-16 22:35:00,0.69751,0.6979,0.69733,0.69749,426799999.0
2007-03-16 22:40:00,0.69747,0.69764,0.69723,0.69755,510700003.0
2007-03-16 22:45:00,0.69764,0.6978,0.69732,0.69739,620799999.0
2007-03-16 22:50:00,0.69741,0.69743,0.69704,0.69719,334599999.0
2007-03-16 22:55:00,0.69709,0.69746,0.69676,0.69676,367800002.0
2007-03-19 00:00:00,0.6956,0.696,0.6956,0.6956,70400000.0
2007-03-19 00:05:00,0.6957,0.6957,0.6957,0.6957,17600000.0
2007-03-19 00:10:00,0.6959,0.6961,0.6957,0.6958,88000000.0
2007-03-19 00:15:00,0.6957,0.6963,0.6957,0.6962,52800000.0
2007-03-19 00:20:00,0.6961,0.6968,0.6961,0.6967,88000000.0
2007-03-19 00:25:00,0.6965,0.6966,0.6964,0.6964,70400000.0
2007-03-19 00:30:00,0.6963,0.6964,0.6962,0.6964,35200000.0
2007-03-19 00:35:00,0.6963,0.6964,0.6963,0.6963,52800000.0
2007-03-19 00:45:00,0.6964,0.6967,0.6964,0.6967,52800000.0
2007-03-19 00:55:00,0.6966,0.6969,0.6966,0.6968,88000000.0
2007-03-19 01:00:00,0.6969,0.6973,0.6969,0.6973,52800000.0
2007-03-19 01:05:00,0.6972,0.6974,0.6969,0.6969,70400000.0
2007-03-19 01:10:00,0.697,0.6972,0.6969,0.697,52800000.0
2007-03-19 01:15:00,0.6971,0.6971,0.6967,0.6969,70400000.0
2007-03-19 01:20:00,0.697,0.6971,0.6964,0.6966,70400000.0
2007-03-19 01:25:00,0.6965,0.6968,0.6965,0.6968,70400000.0
2007-03-19 01:30:00,0.6969,0.697,0.6966,0.6967,35200000.0
2007-03-19 01:35:00,0.6968,0.6968,0.6963,0.6965,70400000.0
2007-03-19 01:40:00,0.6963,0.6964,0.6963,0.6964,17600000.0
2007-03-19 01:45:00,0.6965,0.6968,0.6965,0.6967,70400000.0
2007-03-19 01:50:00,0.6966,0.6968,0.6966,0.6968,52800000.0
2007-03-19 01:55:00,0.6967,0.6968,0.6966,0.6966,88000000.0
2007-03-19 02:00:00,0.69655,0.69702,0.69633,0.69702,368999999.0
2007-03-19 02:05:00,0.69696,0.69728,0.69669,0.69669,629599997.0
2007-03-19 02:10:00,0.69672,0.69687,0.6964,0.6968,587999995.0
2007-03-19 02:15:00,0.6968,0.69689,0.69643,0.6966,509600000.0
2007-03-19 02:20:00,0.69659,0.69685,0.69622,0.69636,373599994.0
2007-03-19 02:25:00,0.69625,0.69664,0.69625,0.69643,342900000.0
2007-03-19 02:30:00,0.6966,0.69682,0.69637,0.6965,387599997.0
2007-03-19 02:35:00,0.69644,0.69668,0.69619,0.6963,382300001.0
2007-03-19 02:40:00,0.69635,0.69639,0.696,0.69601,629399994.0
2007-03-19 02:45:00,0.6962,0.69657,0.69607,0.69636,458099998.0
2007-03-19 02:50:00,0.69624,0.69687,0.69621,0.69665,674399995.0
2007-03-19 02:55:00,0.69651,0.69662,0.69628,0.69643,485700001.0
2007-03-19 03:00:00,0.69641,0.69686,0.69619,0.69674,400800001.0
2007-03-19 03:05:00,0.69678,0.69717,0.69649,0.69677,438300000.0
2007-03-19 03:10:00,0.69678,0.69705,0.6966,0.6969,322000000.0
2007-03-19 03:15:00,0.69693,0.69746,0.69679,0.69722,504700002.0
2007-03-19 03:20:00,0.69716,0.69726,0.69687,0.69716,557200002.0
2007-03-19 03:25:00,0.6973,0.6973,0.69622,0.69642,563899999.0
2007-03-19 03:30:00,0.69626,0.69626,0.69591,0.69601,426300003.0
2007-03-19 03:35:00,0.69601,0.69628,0.69579,0.6961,525299999.0
2007-03-19 03:40:00,0.6961,0.69628,0.69564,0.696,522899999.0
2007-03-19 03:45:00,0.69593,0.69609,0.69561,0.69609,491300000.0
2007-03-19 03:50:00,0.69594,0.6962,0.69568,0.69583,338999999.0
2007-03-19 03:55:00,0.69591,0.6962,0.69566,0.69598,551900001.0
2007-03-19 04:00:00,0.69604,0.69607,0.69584,0.69593,501800000.0
2007-03-19 04:05:00,0.696,0.696,0.69569,0.69571,363300000.0
2007-03-19 04:10:00,0.69565,0.69603,0.69557,0.69582,476100004.0
2007-03-19 04:15:00,0.6959,0.69612,0.69583,0.69612,382100000.0
2007-03-19 04:20:00,0.69595,0.69648,0.69578,0.69618,691400001.0
2007-03-19 04:25:00,0.69605,0.69639,0.69593,0.69613,428700000.0
2007-03-19 04:30:00,0.69618,0.6964,0.69613,0.69632,494800003.0
2007-03-19 04:35:00,0.69636,0.69645,0.69617,0.69621,392699998.0
2007-03-19 04:40:00,0.69622,0.69648,0.69598,0.69632,350299998.0
2007-03-19 04:45:00,0.6963,0.69643,0.69605,0.69605,338300000.0
2007-03-19 04:50:00,0.6963,0.69648,0.69615,0.69635,449399997.0
2007-03-19 04:55:00,0.6961,0.69645,0.69599,0.69602,573699998.0
2007-03-19 05:00:00,0.69601,0.69647,0.69601,0.69625,614000002.0
2007-03-19 05:05:00,0.69634,0.69651,0.69605,0.69631,856599994.0
2007-03-19 05:10:00,0.69621,0.69636,0.69591,0.69612,723500001.0
2007-03-19 05:15:00,0.69614,0.69641,0.69605,0.69625,620599998.0
2007-03-19 05:20:00,0.69626,0.69641,0.69595,0.69624,644899997.0
2007-03-19 05:25:00,0.69628,0.6969,0.69619,0.69635,648000006.0
2007-03-19 05:30:00,0.69641,0.69671,0.6963,0.69632,528999999.0
2007-03-19 05:35:00,0.69664,0.69674,0.69623,0.6964,518899994.0
2007-03-19 05:40:00,0.6963,0.69643,0.6961,0.6964,369399998.0
2007-03-19 05:45:00,0.69645,0.6967,0.69637,0.69665,578799996.0
2007-03-19 05:50:00,0.6966,0.69667,0.69624,0.69655,440600002.0
2007-03-19 05:55:00,0.69663,0.69712,0.69649,0.697,608499998.0
2007-03-19 06:00:00,0.69706,0.69798,0.69706,0.69748,502400001.0
2007-03-19 06:05:00,0.69755,0.69761,0.6972,0.69741,588700001.0
2007-03-19 06:10:00,0.69727,0.69789,0.69727,0.69783,577499999.0
2007-03-19 06:15:00,0.69789,0.69789,0.6971,0.69722,663699995.0
2007-03-19 06:20:00,0.69727,0.69759,0.69715,0.6972,609800002.0
2007-03-19 06:25:00,0.69728,0.69751,0.69718,0.69742,571899999.0
2007-03-19 06:30:00,0.69741,0.69785,0.69741,0.69782,750899996.0
2007-03-19 06:35:00,0.69789,0.69821,0.69778,0.69785,552899997.0
2007-03-19 06:40:00,0.69772,0.6978,0.69712,0.69726,825400001.0
2007-03-19 06:45:00,0.69722,0.69754,0.69714,0.69725,514500000.0
2007-03-19 06:50:00,0.69729,0.69761,0.69725,0.69735,601600000.0
2007-03-19 06:55:00,0.6973,0.69744,0.6971,0.69725,669699998.0
2007-03-19 07:00:00,0.69718,0.6974,0.69709,0.69725,814499997.0
2007-03-19 07:05:00,0.6973,0.69748,0.69705,0.69725,804099991.0
2007-03-19 07:10:00,0.69715,0.69737,0.69696,0.69733,594899992.0
2007-03-19 07:15:00,0.6974,0.6976,0.69715,0.69718,853499996.0
2007-03-19 07:20:00,0.69729,0.69731,0.69703,0.69713,906899998.0
2007-03-19 07:25:00,0.69708,0.69731,0.69692,0.6972,826699997.0
2007-03-19 07:30:00,0.69718,0.69738,0.69709,0.69738,626800000.0
2007-03-19 07:35:00,0.69722,0.69755,0.69717,0.6972,555200001.0
2007-03-19 07:40:00,0.69725,0.69752,0.69707,0.69731,995600000.0
2007-03-19 07:45:00,0.6973,0.6973,0.69679,0.6972,512699999.0
2007-03-19 07:50:00,0.69719,0.69758,0.6971,0.69716,1123199995.0
2007-03-19 07:55:00,0.69726,0.69738,0.69699,0.69718,837599997.0
2007-03-19 08:00:00,0.69724,0.6975,0.69709,0.6973,1004999998.0
2007-03-19 08:05:00,0.69736,0.69746,0.69713,0.69731,851100000.0
2007-03-19 08:10:00,0.69729,0.69758,0.69694,0.69734,451199999.0
2007-03-19 08:15:00,0.69742,0.69755,0.6973,0.6974,584099998.0
2007-03-19 08:20:00,0.69736,0.69764,0.69732,0.69762,848299995.0
2007-03-19 08:25:00,0.6977,0.69798,0.69754,0.69788,724199998.0
2007-03-19 08:30:00,0.698,0.69815,0.69759,0.6976,684700002.0
2007-03-19 08:35:00,0.69766,0.69774,0.69737,0.69737,676799994.0
2007-03-19 08:40:00,0.69745,0.6975,0.69732,0.69746,553800004.0
2007-03-19 08:45:00,0.69742,0.69771,0.69701,0.69747,583299996.0
2007-03-19 08:50:00,0.69744,0.69759,0.69725,0.6975,1078800002.0
2007-03-19 08:55:00,0.6975,0.69792,0.6975,0.69774,612899999.0
2007-03-19 09:00:00,0.69779,0.69801,0.69754,0.69772,838899995.0
2007-03-19 09:05:00,0.69767,0.698,0.69751,0.698,601999997.0
2007-03-19 09:10:00,0.69761,0.69782,0.69736,0.69782,1306999999.0
2007-03-19 09:15:00,0.69772,0.69778,0.6974,0.69756,1494100002.0
2007-03-19 09:20:00,0.69756,0.69761,0.69713,0.69722,1046799999.0
2007-03-19 09:25:00,0.69725,0.6974,0.6971,0.69714,747200004.0
2007-03-19 09:30:00,0.6972,0.69766,0.69688,0.69748,1203699993.0
2007-03-19 09:35:00,0.69725,0.69747,0.69692,0.69734,1204199993.0
2007-03-19 09:40:00,0.6971,0.69755,0.69678,0.69727,1348299999.0
2007-03-19 09:45:00,0.69734,0.698,0.69728,0.698,607199997.0
2007-03-19 09:50:00,0.69807,0.69874,0.69772,0.69785,1189699999.0
2007-03-19 09:55:00,0.6978,0.69823,0.6978,0.69811,827999999.0
2007-03-19 10:00:00,0.698,0.69831,0.698,0.69803,365100002.0
2007-03-19 10:05:00,0.69821,0.69867,0.69821,0.69861,468800003.0
2007-03-19 10:10:00,0.69856,0.69878,0.69841,0.69876,370499997.0
2007-03-19 10:15:00,0.6987,0.69875,0.69824,0.69869,323100001.0
2007-03-19 10:20:00,0.69863,0.69876,0.69844,0.69848,290700000.0
2007-03-19 10:25:00,0.6984,0.69848,0.69806,0.6984,402099995.0
2007-03-19 10:30:00,0.69857,0.69913,0.69857,0.69913,281899999.0
2007-03-19 10:35:00,0.69919,0.6993,0.69897,0.69924,470199998.0
2007-03-19 10:40:00,0.69928,0.69932,0.69878,0.69878,428799993.0
2007-03-19 10:45:00,0.69869,0.69928,0.69859,0.69928,490999999.0
2007-03-19 10:50:00,0.69934,0.69934,0.69895,0.69904,442800001.0
2007-03-19 10:55:00,0.69888,0.69913,0.69878,0.69878,458400001.0
2007-03-19 11:00:00,0.69892,0.69912,0.69851,0.69897,351700000.0
2007-03-19 11:05:00,0.69907,0.69913,0.69887,0.69898,480799998.0
2007-03-19 11:10:00,0.69903,0.69955,0.69873,0.69943,431499999.0
2007-03-19 11:15:00,0.69925,0.69958,0.69924,0.69938,677500001.0
2007-03-19 11:20:00,0.69949,0.70045,0.69945,0.70045,453600003.0
2007-03-19 11:25:00,0.70046,0.70075,0.70046,0.70053,303900001.0
2007-03-19 11:30:00,0.70048,0.70059,0.70015,0.70026,628199998.0
2007-03-19 11:35:00,0.70045,0.70047,0.70017,0.70017,425100001.0
2007-03-19 11:40:00,0.70033,0.70065,0.70024,0.7005,541399996.0
2007-03-19 11:45:00,0.70059,0.70076,0.70023,0.70055,450399998.0
2007-03-19 11:50:00,0.70045,0.70045,0.69992,0.70013,480600001.0
2007-03-19 11:55:00,0.70026,0.70026,0.69969,0.69985,540599999.0
2007-03-19 12:00:00,0.69981,0.69998,0.6996,0.69989,465699998.0
2007-03-19 12:05:00,0.69982,0.70014,0.69972,0.6999,403099998.0
2007-03-19 12:10:00,0.69994,0.70007,0.69961,0.69977,426100001.0
2007-03-19 12:15:00,0.69972,0.69982,0.6993,0.69962,481500001.0
2007-03-19 12:20:00,0.69955,0.69955,0.69883,0.69928,416299997.0
2007-03-19 12:25:00,0.69923,0.70001,0.69923,0.69978,409600000.0
2007-03-19 12:30:00,0.69982,0.69997,0.69966,0.69972,470400006.0
2007-03-19 12:35:00,0.69978,0.6999,0.69929,0.6999,337599998.0
2007-03-19 12:40:00,0.69984,0.70037,0.69974,0.70031,418000001.0
2007-03-19 12:45:00,0.70039,0.7007,0.70022,0.70044,481899995.0
2007-03-19 12:50:00,0.70034,0.70049,0.69987,0.69987,514500000.0
2007-03-19 12:55:00,0.70014,0.70022,0.69995,0.70008,401599999.0
2007-03-19 13:00:00,0.70015,0.70027,0.70001,0.70015,270199998.0
2007-03-19 13:05:00,0.70017,0.7005,0.69998,0.70027,428099998.0
2007-03-19 13:10:00,0.70038,0.7007,0.70036,0.70063,539799998.0
2007-03-19 13:15:00,0.70064,0.7007,0.70021,0.7005,435099995.0
2007-03-19 13:20:00,0.70047,0.70047,0.69997,0.70017,509900002.0
2007-03-19 13:25:00,0.70014,0.70028,0.70004,0.70025,426499999.0
2007-03-19 13:30:00,0.70023,0.70023,0.69933,0.69959,324600001.0
2007-03-19 13:35:00,0.69967,0.69985,0.69965,0.69974,558300002.0
2007-03-19 13:40:00,0.69978,0.70014,0.69958,0.70012,465399996.0
2007-03-19 13:45:00,0.70014,0.7007,0.6999,0.70046,453600002.0
2007-03-19 13:50:00,0.70051,0.70085,0.70041,0.70068,411599999.0
2007-03-19 13:55:00,0.70084,0.70084,0.70012,0.70027,395600001.0
2007-03-19 14:00:00,0.70035,0.7005,0.69981,0.69995,510100002.0
2007-03-19 14:05:00,0.69994,0.70047,0.69981,0.70037,402900002.0
2007-03-19 14:10:00,0.70039,0.70114,0.70039,0.70102,530499997.0
2007-03-19 14:15:00,0.70102,0.70104,0.70029,0.70038,479199996.0
2007-03-19 14:20:00,0.70036,0.70066,0.70034,0.70059,334700002.0
2007-03-19 14:25:00,0.70066,0.70096,0.70066,0.70079,586899999.0
2007-03-19 14:30:00,0.70095,0.7011,0.70083,0.70092,484400002.0
2007-03-19 14:35:00,0.7009,0.7011,0.70087,0.70096,395299997.0
2007-03-19 14:40:00,0.70095,0.70095,0.70055,0.70078,285600000.0
2007-03-19 14:45:00,0.70083,0.70096,0.70067,0.70089,481399999.0
2007-03-19 14:50:00,0.70086,0.70102,0.70064,0.701,571900001.0
2007-03-19 14:55:00,0.70114,0.70124,0.70105,0.70115,646200006.0
2007-03-19 15:00:00,0.70105,0.70135,0.70092,0.70092,377399997.0
2007-03-19 15:05:00,0.70104,0.70116,0.70085,0.70106,544099996.0
2007-03-19 15:10:00,0.70108,0.70156,0.70096,0.70142,384199998.0
2007-03-19 15:15:00,0.70146,0.70165,0.7013,0.70142,531800002.0
2007-03-19 15:20:00,0.70157,0.70173,0.70151,0.7016,380500003.0
2007-03-19 15:25:00,0.7016,0.70165,0.70138,0.70154,363000001.0
2007-03-19 15:30:00,0.70158,0.70166,0.70129,0.70155,367299997.0
2007-03-19 15:35:00,0.7016,0.70177,0.70083,0.70141,464899998.0
2007-03-19 15:40:00,0.70145,0.70145,0.70105,0.70115,440900001.0
2007-03-19 15:45:00,0.70117,0.70158,0.70091,0.70112,464700003.0
2007-03-19 15:50:00,0.70111,0.70162,0.70111,0.70156,484399998.0
2007-03-19 15:55:00,0.70141,0.70174,0.7013,0.70165,479600001.0
2007-03-19 16:00:00,0.70165,0.70197,0.70139,0.70165,380100001.0
2007-03-19 16:05:00,0.7017,0.70181,0.70162,0.70165,578800002.0
2007-03-19 16:10:00,0.70185,0.70185,0.70151,0.70166,466599996.0
2007-03-19 16:15:00,0.70162,0.70183,0.70152,0.70166,497200000.0
2007-03-19 16:20:00,0.70166,0.70197,0.70143,0.70173,479999994.0
2007-03-19 16:25:00,0.70158,0.70174,0.70133,0.7015,383500000.0
2007-03-19 16:30:00,0.70155,0.70162,0.70138,0.70145,320899999.0
2007-03-19 16:35:00,0.70154,0.70161,0.70124,0.70138,458199999.0
2007-03-19 16:40:00,0.70127,0.70147,0.7012,0.70135,464300002.0
2007-03-19 16:45:00,0.70137,0.70146,0.70112,0.70137,360699996.0
2007-03-19 16:50:00,0.70131,0.70143,0.70067,0.70077,587000000.0
2007-03-19 16:55:00,0.70068,0.70079,0.70039,0.70068,490399997.0
2007-03-19 17:00:00,0.70074,0.70107,0.70061,0.70101,619900000.0
2007-03-19 17:05:00,0.70098,0.70124,0.70074,0.70124,447200003.0
2007-03-19 17:10:00,0.70128,0.70175,0.70113,0.70133,508600000.0
2007-03-19 17:15:00,0.70129,0.70156,0.70112,0.70135,519800001.0
2007-03-19 17:20:00,0.70132,0.70148,0.70123,0.70148,422599997.0
2007-03-19 17:25:00,0.70138,0.70149,0.70107,0.70132,382800000.0
2007-03-19 17:30:00,0.70119,0.70138,0.70097,0.70118,495499997.0
2007-03-19 17:35:00,0.70101,0.70125,0.70097,0.70112,510799996.0
2007-03-19 17:40:00,0.70118,0.70143,0.70115,0.7013,460500000.0
2007-03-19 17:45:00,0.70133,0.70137,0.70113,0.70116,334500001.0
2007-03-19 17:50:00,0.70112,0.70135,0.70109,0.70131,391099994.0
2007-03-19 17:55:00,0.70131,0.70178,0.70125,0.70167,534400002.0
2007-03-19 18:00:00,0.70169,0.70173,0.70124,0.7015,428100003.0
2007-03-19 18:05:00,0.70148,0.70155,0.70127,0.70127,276200000.0
2007-03-19 18:10:00,0.70128,0.70147,0.70109,0.7013,383999998.0
2007-03-19 18:15:00,0.70125,0.7014,0.70115,0.7013,395399998.0
2007-03-19 18:20:00,0.70129,0.70134,0.70093,0.70114,389599999.0
2007-03-19 18:25:00,0.70109,0.70116,0.70063,0.70089,638900005.0
2007-03-19 18:30:00,0.70099,0.70118,0.70078,0.70106,427700000.0
2007-03-19 18:35:00,0.70106,0.70128,0.70075,0.70095,343799998.0
2007-03-19 18:40:00,0.70068,0.7012,0.70051,0.70111,402400000.0
2007-03-19 18:45:00,0.70092,0.70104,0.70077,0.70077,339999999.0
2007-03-19 18:50:00,0.70086,0.70094,0.7007,0.70072,483200002.0
2007-03-19 18:55:00,0.7008,0.70111,0.70067,0.70111,328900000.0
2007-03-19 19:00:00,0.7011,0.70135,0.70097,0.7013,568400000.0
2007-03-19 19:05:00,0.7014,0.70146,0.70104,0.70117,499999999.0
2007-03-19 19:10:00,0.70112,0.70144,0.70112,0.70125,571999995.0
2007-03-19 19:15:00,0.70125,0.70125,0.70074,0.70081,491200001.0
2007-03-19 19:20:00,0.70077,0.70077,0.7002,0.70035,476600001.0
2007-03-19 19:25:00,0.70039,0.70078,0.70013,0.70078,437899999.0
2007-03-19 19:30:00,0.70054,0.70097,0.70034,0.70058,452699998.0
2007-03-19 19:35:00,0.70029,0.70078,0.70021,0.70045,423999999.0
2007-03-19 19:40:00,0.70051,0.70101,0.70042,0.70097,410699997.0
2007-03-19 19:45:00,0.70107,0.70121,0.7006,0.70098,516899995.0
2007-03-19 19:50:00,0.70085,0.70119,0.70047,0.701,542899999.0
2007-03-19 19:55:00,0.70101,0.70137,0.70078,0.70114,627199998.0
2007-03-19 20:00:00,0.70093,0.70108,0.70059,0.70089,418899999.0
2007-03-19 20:05:00,0.70063,0.70119,0.7006,0.70106,467299999.0
2007-03-19 20:10:00,0.70087,0.70089,0.70042,0.70089,539400001.0
2007-03-19 20:15:00,0.70078,0.70099,0.7005,0.7007,468200000.0
2007-03-19 20:20:00,0.70055,0.70092,0.70038,0.7008,493499997.0
2007-03-19 20:25:00,0.7008,0.7008,0.70049,0.70065,441000000.0
2007-03-19 20:30:00,0.70063,0.70097,0.70043,0.70074,453199999.0
2007-03-19 20:35:00,0.70077,0.70083,0.70063,0.70081,307700002.0
2007-03-19 20:40:00,0.70046,0.70119,0.70036,0.70103,527400005.0
2007-03-19 20:45:00,0.70107,0.70131,0.7007,0.7013,390800001.0
2007-03-19 20:50:00,0.70124,0.70134,0.70074,0.70102,486000001.0
2007-03-19 20:55:00,0.70098,0.70103,0.70075,0.70098,418800001.0
2007-03-19 21:00:00,0.7011,0.70123,0.70048,0.701,468300001.0
2007-03-19 21:05:00,0.70095,0.70129,0.70086,0.7011,396299999.0
2007-03-19 21:10:00,0.70108,0.70148,0.70098,0.70107,497000009.0
2007-03-19 21:15:00,0.70112,0.70154,0.70084,0.70128,530700000.0
2007-03-19 21:20:00,0.70118,0.70133,0.70097,0.70129,614800006.0
2007-03-19 21:25:00,0.70135,0.70149,0.70106,0.70135,444599998.0
2007-03-19 21:30:00,0.70119,0.70138,0.70088,0.70125,400400000.0
2007-03-19 21:35:00,0.70122,0.70167,0.70103,0.70145,518700000.0
2007-03-19 21:40:00,0.70151,0.70175,0.70151,0.70167,517599999.0
2007-03-19 21:45:00,0.70163,0.70166,0.70144,0.70151,554499998.0
2007-03-19 21:50:00,0.70159,0.70177,0.70155,0.7016,561900004.0
2007-03-19 21:55:00,0.70157,0.70169,0.70141,0.7016,357699999.0
2007-03-19 22:00:00,0.70163,0.7018,0.70131,0.7016,572199998.0
2007-03-19 22:05:00,0.70151,0.70165,0.7012,0.70135,343299999.0
2007-03-19 22:10:00,0.7014,0.70162,0.70137,0.70161,472300000.0
2007-03-19 22:15:00,0.70157,0.70164,0.70125,0.70147,457699997.0
2007-03-19 22:20:00,0.7012,0.70165,0.70118,0.70147,373800000.0
2007-03-19 22:25:00,0.7014,0.70151,0.70129,0.70133,304100000.0
2007-03-19 22:30:00,0.70149,0.70153,0.70113,0.70125,324499998.0
2007-03-19 22:35:00,0.70126,0.70126,0.7008,0.70113,494300000.0
2007-03-19 22:40:00,0.70105,0.70131,0.7009,0.70115,400099995.0
2007-03-19 22:45:00,0.70127,0.70136,0.7009,0.7011,408200002.0
2007-03-19 22:50:00,0.70112,0.70145,0.70079,0.70115,373399999.0
2007-03-19 22:55:00,0.70117,0.7016,0.70117,0.7016,429499994.0
2007-03-19 23:00:00,0.70154,0.70198,0.70154,0.70164,566100004.0
2007-03-19 23:05:00,0.70172,0.70214,0.70165,0.70183,452699997.0
2007-03-19 23:10:00,0.70185,0.70252,0.70173,0.70248,400699996.0
2007-03-19 23:15:00,0.70265,0.70271,0.70199,0.70208,401199997.0
2007-03-19 23:20:00,0.7021,0.70229,0.70127,0.70153,443199996.0
2007-03-19 23:25:00,0.70156,0.70173,0.70138,0.70156,399399999.0
2007-03-19 23:30:00,0.7016,0.70176,0.70123,0.7017,450799999.0
2007-03-19 23:35:00,0.70162,0.7019,0.70156,0.70168,403699994.0
2007-03-19 23:40:00,0.70144,0.7018,0.70137,0.70165,384399997.0
2007-03-19 23:45:00,0.70162,0.70171,0.70143,0.70143,438000001.0
2007-03-19 23:50:00,0.70147,0.7017,0.70135,0.7015,527799998.0
2007-03-19 23:55:00,0.70152,0.70189,0.70149,0.7018,379199997.0
2007-03-20 00:00:00,0.70178,0.70178,0.7015,0.70172,434900001.0
2007-03-20 00:05:00,0.70162,0.70192,0.70149,0.7016,374199996.0
2007-03-20 00:10:00,0.70177,0.70231,0.70176,0.70223,449499998.0
2007-03-20 00:15:00,0.70227,0.70249,0.70211,0.70239,357999998.0
2007-03-20 00:20:00,0.70239,0.70239,0.7018,0.70185,320899999.0
2007-03-20 00:25:00,0.70182,0.70271,0.70165,0.70247,572899995.0
2007-03-20 00:30:00,0.70245,0.7031,0.70232,0.70298,482099997.0
2007-03-20 00:35:00,0.70303,0.70307,0.70275,0.703,544899995.0
2007-03-20 00:40:00,0.70303,0.70453,0.70303,0.70365,625300004.0
2007-03-20 00:45:00,0.70353,0.70371,0.70321,0.70333,490400000.0
2007-03-20 00:50:00,0.70335,0.7034,0.70268,0.7027,563200002.0
2007-03-20 00:55:00,0.70268,0.70284,0.70251,0.70264,535999996.0
2007-03-20 01:00:00,0.70278,0.70337,0.70277,0.70285,498599999.0
2007-03-20 01:05:00,0.7029,0.70317,0.70286,0.70304,466900003.0
2007-03-20 01:10:00,0.70303,0.7031,0.70282,0.70283,467700000.0
2007-03-20 01:15:00,0.70289,0.70294,0.70231,0.70253,336699999.0
2007-03-20 01:20:00,0.70266,0.703,0.70241,0.703,557199997.0
2007-03-20 01:25:00,0.70302,0.70311,0.70271,0.70296,398399999.0
2007-03-20 01:30:00,0.7029,0.70307,0.7024,0.70256,533400002.0
2007-03-20 01:35:00,0.70276,0.70315,0.70259,0.70272,419399999.0
2007-03-20 01:40:00,0.70258,0.70268,0.70233,0.70261,319099998.0
2007-03-20 01:45:00,0.70267,0.703,0.70266,0.70278,385499996.0
2007-03-20 01:50:00,0.70287,0.7032,0.70266,0.70284,541100000.0
2007-03-20 01:55:00,0.70297,0.70339,0.70276,0.70323,551300002.0
2007-03-20 02:00:00,0.70331,0.70338,0.7028,0.70296,382999999.0
2007-03-20 02:05:00,0.70285,0.70307,0.70209,0.7021,472999999.0
2007-03-20 02:10:00,0.70205,0.70244,0.70201,0.70237,375700001.0
2007-03-20 02:15:00,0.70225,0.70245,0.70194,0.70233,424499996.0
2007-03-20 02:20:00,0.70239,0.70268,0.70223,0.70223,259799998.0
2007-03-20 02:25:00,0.70252,0.7027,0.70222,0.7024,333199996.0
2007-03-20 02:30:00,0.7024,0.70243,0.70215,0.70225,411700000.0
2007-03-20 02:35:00,0.7023,0.70237,0.70202,0.70207,424200001.0
2007-03-20 02:40:00,0.70209,0.7025,0.70205,0.70233,350699998.0
2007-03-20 02:45:00,0.70229,0.70248,0.70214,0.70238,265599999.0
2007-03-20 02:50:00,0.70245,0.7025,0.70231,0.7024,260500000.0
2007-03-20 02:55:00,0.70253,0.7026,0.70232,0.70258,369899998.0
2007-03-20 03:00:00,0.70228,0.70258,0.70201,0.70201,364900000.0
2007-03-20 03:05:00,0.70198,0.70208,0.70132,0.70183,528700003.0
2007-03-20 03:10:00,0.70179,0.70183,0.70091,0.70092,341299997.0
2007-03-20 03:15:00,0.70063,0.70112,0.70058,0.70112,370000001.0
2007-03-20 03:20:00,0.70109,0.70183,0.70109,0.70177,434799997.0
2007-03-20 03:25:00,0.70175,0.70193,0.7016,0.70178,349099995.0
2007-03-20 03:30:00,0.70166,0.70166,0.70095,0.70147,313999998.0
2007-03-20 03:35:00,0.70127,0.7014,0.69993,0.70017,350400001.0
2007-03-20 03:40:00,0.70028,0.70083,0.7002,0.70078,391900001.0
2007-03-20 03:45:00,0.70073,0.70086,0.70025,0.70025,313099999.0
2007-03-20 03:50:00,0.70023,0.7005,0.70014,0.70041,453099994.0
2007-03-20 03:55:00,0.70032,0.70094,0.70029,0.70081,370600000.0
2007-03-20 04:00:00,0.70082,0.70141,0.70074,0.7013,276499998.0
2007-03-20 04:05:00,0.70126,0.70129,0.70072,0.70097,431000002.0
2007-03-20 04:10:00,0.70085,0.7013,0.70077,0.70123,332299996.0
2007-03-20 04:15:00,0.70128,0.70133,0.70077,0.70077,444999995.0
2007-03-20 04:20:00,0.70075,0.70083,0.70017,0.70024,387499999.0
2007-03-20 04:25:00,0.70028,0.70058,0.70026,0.70035,293999999.0
2007-03-20 04:30:00,0.70035,0.70102,0.70035,0.7009,307899999.0
2007-03-20 04:35:00,0.70076,0.70093,0.70037,0.70052,545399996.0
2007-03-20 04:40:00,0.70046,0.70046,0.6999,0.70012,424399999.0
2007-03-20 04:45:00,0.70003,0.70021,0.69954,0.69995,325300000.0
2007-03-20 04:50:00,0.69994,0.70044,0.69994,0.70044,455099997.0
2007-03-20 04:55:00,0.70036,0.70104,0.70035,0.70052,346699999.0
2007-03-20 05:00:00,0.70047,0.70097,0.70047,0.7009,463599995.0
2007-03-20 05:05:00,0.70095,0.70102,0.70054,0.70074,867499996.0
2007-03-20 05:10:00,0.70084,0.70105,0.70062,0.70092,623599998.0
2007-03-20 05:15:00,0.70087,0.70109,0.70083,0.70092,559100000.0
2007-03-20 05:20:00,0.70087,0.70105,0.70075,0.70102,471799994.0
2007-03-20 05:25:00,0.70101,0.70101,0.70068,0.7008,545299997.0
2007-03-20 05:30:00,0.70077,0.70125,0.70077,0.70116,355199996.0
2007-03-20 05:35:00,0.70119,0.70119,0.70074,0.70104,335399995.0
2007-03-20 05:40:00,0.70084,0.70099,0.70072,0.7008,381699999.0
2007-03-20 05:45:00,0.70069,0.70089,0.70058,0.70083,330000001.0
2007-03-20 05:50:00,0.70077,0.70138,0.70068,0.70125,441399998.0
2007-03-20 05:55:00,0.70142,0.7016,0.70123,0.70132,389299998.0
2007-03-20 06:00:00,0.70128,0.70137,0.7007,0.70106,432699998.0
2007-03-20 06:05:00,0.70114,0.70118,0.70069,0.70085,306500003.0
2007-03-20 06:10:00,0.70102,0.70136,0.7009,0.70115,425899999.0
2007-03-20 06:15:00,0.70114,0.70167,0.70105,0.70151,534099996.0
2007-03-20 06:20:00,0.70162,0.70197,0.70155,0.70165,563499997.0
2007-03-20 06:25:00,0.70152,0.70188,0.70136,0.70168,469399997.0
2007-03-20 06:30:00,0.70163,0.70167,0.70122,0.70122,511600001.0
2007-03-20 06:35:00,0.70127,0.7014,0.70114,0.70136,482899995.0
2007-03-20 06:40:00,0.70138,0.70146,0.70111,0.70118,754099999.0
2007-03-20 06:45:00,0.70123,0.70146,0.70101,0.7014,399500000.0
2007-03-20 06:50:00,0.70139,0.70141,0.7009,0.70112,558800000.0
2007-03-20 06:55:00,0.70096,0.70111,0.70077,0.70109,553899999.0
2007-03-20 07:00:00,0.7011,0.70127,0.70089,0.70097,647000003.0
2007-03-20 07:05:00,0.70108,0.70117,0.70097,0.70109,837799996.0
2007-03-20 07:10:00,0.70105,0.70144,0.70099,0.70144,238199997.0
2007-03-20 07:15:00,0.70118,0.70191,0.70118,0.70168,852099997.0
2007-03-20 07:20:00,0.70151,0.70162,0.7012,0.70127,737999999.0
2007-03-20 07:25:00,0.70127,0.70157,0.70112,0.70122,667700000.0
2007-03-20 07:30:00,0.70125,0.70133,0.70078,0.70128,521299998.0
2007-03-20 07:35:00,0.70141,0.70166,0.70107,0.70142,397400000.0
2007-03-20 07:40:00,0.70116,0.70135,0.70107,0.70131,821299993.0
2007-03-20 07:45:00,0.70141,0.70163,0.70141,0.7015,323000001.0
2007-03-20 07:50:00,0.70148,0.70148,0.70113,0.70132,687000001.0
2007-03-20 07:55:00,0.70129,0.70151,0.70099,0.70105,656100001.0
2007-03-20 08:00:00,0.70075,0.70094,0.70051,0.70091,980399999.0
2007-03-20 08:05:00,0.70095,0.70103,0.70076,0.70086,653999999.0
2007-03-20 08:10:00,0.70089,0.70098,0.7004,0.70061,456599996.0
2007-03-20 08:15:00,0.70056,0.70103,0.70047,0.70103,601600002.0
2007-03-20 08:20:00,0.70097,0.70112,0.70078,0.70093,575199999.0
2007-03-20 08:25:00,0.70108,0.70119,0.70082,0.70109,591499998.0
2007-03-20 08:30:00,0.70107,0.70141,0.70079,0.70141,404999998.0
2007-03-20 08:35:00,0.70135,0.70166,0.70101,0.70159,581200002.0
2007-03-20 08:40:00,0.70151,0.70179,0.70117,0.70171,403800004.0
2007-03-20 08:45:00,0.70168,0.70192,0.70162,0.70168,427699997.0
2007-03-20 08:50:00,0.70172,0.70177,0.70149,0.70158,695299992.0
2007-03-20 08:55:00,0.70136,0.70175,0.70134,0.70175,655799995.0
2007-03-20 09:00:00,0.70173,0.70204,0.70166,0.70167,617399999.0
2007-03-20 09:05:00,0.70171,0.70184,0.70142,0.70165,485399999.0
2007-03-20 09:10:00,0.7014,0.70198,0.70129,0.70187,871899999.0
2007-03-20 09:15:00,0.70173,0.70203,0.7012,0.70185,1408799993.0
2007-03-20 09:20:00,0.70172,0.70231,0.70144,0.70217,863399998.0
2007-03-20 09:25:00,0.70219,0.7023,0.70155,0.70155,577099997.0
2007-03-20 09:30:00,0.70168,0.70199,0.70148,0.70157,997100004.0
2007-03-20 09:35:00,0.70156,0.70218,0.70138,0.70195,883699996.0
2007-03-20 09:40:00,0.70173,0.70191,0.70163,0.70179,1196399992.0
2007-03-20 09:45:00,0.70186,0.70209,0.70168,0.70194,588200000.0
2007-03-20 09:50:00,0.702,0.70216,0.70124,0.70147,1127900005.0
2007-03-20 09:55:00,0.70164,0.70178,0.70131,0.70157,652899994.0
2007-03-20 10:00:00,0.70146,0.70146,0.701,0.70136,312800000.0
2007-03-20 10:05:00,0.70142,0.70151,0.7011,0.70125,353999999.0
2007-03-20 10:10:00,0.70088,0.70139,0.70088,0.7012,546899993.0
2007-03-20 10:15:00,0.70121,0.70152,0.70105,0.70152,403300003.0
2007-03-20 10:20:00,0.70152,0.70217,0.70149,0.702,383799996.0
2007-03-20 10:25:00,0.70206,0.70231,0.70198,0.7021,536399999.0
2007-03-20 10:30:00,0.7021,0.70314,0.70186,0.70311,485900001.0
2007-03-20 10:35:00,0.70311,0.70311,0.70271,0.70276,454500001.0
2007-03-20 10:40:00,0.70284,0.70284,0.70191,0.70191,403999998.0
2007-03-20 10:45:00,0.70208,0.70266,0.70195,0.7026,368300003.0
2007-03-20 10:50:00,0.70262,0.7031,0.70235,0.70299,345400000.0
2007-03-20 10:55:00,0.70299,0.70318,0.70249,0.7029,405999996.0
2007-03-20 11:00:00,0.70309,0.70315,0.70257,0.70276,438199996.0
2007-03-20 11:05:00,0.7027,0.70288,0.70194,0.70265,422799996.0
2007-03-20 11:10:00,0.70268,0.70295,0.70245,0.7025,345299998.0
2007-03-20 11:15:00,0.70239,0.70274,0.70239,0.70255,337499998.0
2007-03-20 11:20:00,0.70255,0.7026,0.70239,0.70248,359599998.0
2007-03-20 11:25:00,0.7025,0.70263,0.70228,0.70237,408399998.0
2007-03-20 11:30:00,0.70228,0.70264,0.70225,0.70256,487800001.0
2007-03-20 11:35:00,0.70272,0.70287,0.70238,0.7024,370400002.0
2007-03-20 11:40:00,0.70232,0.70247,0.70198,0.70201,393400000.0
2007-03-20 11:45:00,0.70213,0.70224,0.70164,0.70166,351099998.0
2007-03-20 11:50:00,0.7019,0.7026,0.7019,0.70251,399700000.0
2007-03-20 11:55:00,0.70253,0.70273,0.70229,0.70242,515700000.0
2007-03-20 12:00:00,0.70226,0.70256,0.70203,0.70213,388100000.0
2007-03-20 12:05:00,0.70225,0.70263,0.70218,0.70227,403199997.0
2007-03-20 12:10:00,0.70225,0.70262,0.70212,0.70225,560600004.0
2007-03-20 12:15:00,0.70232,0.70267,0.70219,0.7026,231799999.0
2007-03-20 12:20:00,0.70261,0.70285,0.70227,0.70243,338099996.0
2007-03-20 12:25:00,0.70233,0.70249,0.70224,0.70244,408199997.0
2007-03-20 12:30:00,0.70238,0.70238,0.70211,0.70223,315199999.0
2007-03-20 12:35:00,0.7022,0.70253,0.70216,0.70237,250899999.0
2007-03-20 12:40:00,0.70221,0.70224,0.70189,0.70201,445700001.0
2007-03-20 12:45:00,0.7021,0.70217,0.70188,0.70205,444399998.0
2007-03-20 12:50:00,0.70198,0.70207,0.70187,0.70205,339699997.0
2007-03-20 12:55:00,0.70192,0.70205,0.70182,0.70194,406000001.0
2007-03-20 13:00:00,0.70196,0.70206,0.70102,0.70102,398800000.0
2007-03-20 13:05:00,0.70086,0.70144,0.70085,0.70137,486100000.0
2007-03-20 13:10:00,0.70139,0.7016,0.70124,0.70145,448300003.0
2007-03-20 13:15:00,0.70141,0.70153,0.70129,0.7015,255699999.0
2007-03-20 13:20:00,0.70135,0.70154,0.70128,0.70135,218700000.0
2007-03-20 13:25:00,0.70147,0.70204,0.70128,0.70197,203899997.0
2007-03-20 13:30:00,0.70206,0.703,0.70206,0.70283,361399997.0
2007-03-20 13:35:00,0.70286,0.70292,0.70266,0.70285,462599999.0
2007-03-20 13:40:00,0.70281,0.703,0.70278,0.703,235899998.0
2007-03-20 13:45:00,0.70295,0.7035,0.70281,0.7032,356700001.0
2007-03-20 13:50:00,0.70291,0.70307,0.70283,0.703,311100000.0
2007-03-20 13:55:00,0.703,0.70315,0.70286,0.70289,382300001.0
2007-03-20 14:00:00,0.70332,0.70332,0.70281,0.70297,433199996.0
2007-03-20 14:05:00,0.70303,0.70304,0.70221,0.70247,378799998.0
2007-03-20 14:10:00,0.70243,0.70252,0.70214,0.70237,380099998.0
2007-03-20 14:15:00,0.70252,0.70341,0.70242,0.70323,296599996.0
2007-03-20 14:20:00,0.70329,0.7038,0.70329,0.70375,376099999.0
2007-03-20 14:25:00,0.70368,0.70394,0.70362,0.70367,400599998.0
2007-03-20 14:30:00,0.70349,0.70358,0.70324,0.70346,403800001.0
2007-03-20 14:35:00,0.7034,0.70401,0.70338,0.70392,570999998.0
2007-03-20 14:40:00,0.7038,0.70411,0.7038,0.70409,313700001.0
2007-03-20 14:45:00,0.70411,0.70433,0.70398,0.70418,415799999.0
2007-03-20 14:50:00,0.70424,0.7044,0.70403,0.70415,351699999.0
2007-03-20 14:55:00,0.70429,0.70516,0.70429,0.70475,507200001.0
2007-03-20 15:00:00,0.70471,0.70476,0.7041,0.70415,431400000.0
2007-03-20 15:05:00,0.70428,0.70435,0.70389,0.70418,573000002.0
2007-03-20 15:10:00,0.70413,0.70421,0.7036,0.70375,425000004.0
2007-03-20 15:15:00,0.70374,0.70389,0.70349,0.70368,349799996.0
2007-03-20 15:20:00,0.70358,0.70378,0.70338,0.70347,497699996.0
2007-03-20 15:25:00,0.70344,0.70344,0.70281,0.70308,442300003.0
2007-03-20 15:30:00,0.70306,0.70312,0.70282,0.7029,298299999.0
2007-03-20 15:35:00,0.70289,0.70325,0.70282,0.7032,410099997.0
2007-03-20 15:40:00,0.70327,0.70333,0.703,0.703,356699998.0
2007-03-20 15:45:00,0.70291,0.70303,0.70279,0.703,384100003.0
2007-03-20 15:50:00,0.70297,0.70372,0.70285,0.70372,289599999.0
2007-03-20 15:55:00,0.70385,0.70407,0.70374,0.70378,430399998.0
2007-03-20 16:00:00,0.70382,0.70385,0.70321,0.70354,338999998.0
2007-03-20 16:05:00,0.7035,0.70382,0.70338,0.70357,357400002.0
2007-03-20 16:10:00,0.7036,0.70446,0.7036,0.70432,498700003.0
2007-03-20 16:15:00,0.70434,0.70435,0.70395,0.70401,383500000.0
2007-03-20 16:20:00,0.70391,0.70445,0.70386,0.70399,322600001.0
2007-03-20 16:25:00,0.70412,0.70412,0.70385,0.70388,240399997.0
2007-03-20 16:30:00,0.70394,0.70431,0.70373,0.70411,371500002.0
2007-03-20 16:35:00,0.70403,0.70432,0.70388,0.70404,328900000.0
2007-03-20 16:40:00,0.70391,0.70407,0.70381,0.70401,344500000.0
2007-03-20 16:45:00,0.704,0.704,0.70304,0.70304,350100004.0
2007-03-20 16:50:00,0.70333,0.7034,0.70295,0.7033,262200000.0
2007-03-20 16:55:00,0.70333,0.70347,0.70307,0.70317,523299997.0
2007-03-20 17:00:00,0.70321,0.70352,0.70316,0.70352,348599999.0
2007-03-20 17:05:00,0.70345,0.70355,0.70321,0.70339,442900004.0
2007-03-20 17:10:00,0.70341,0.70341,0.70308,0.70318,263400000.0
2007-03-20 17:15:00,0.70334,0.70352,0.70314,0.70318,418900004.0
2007-03-20 17:20:00,0.70327,0.70347,0.70315,0.70345,365799999.0
2007-03-20 17:25:00,0.70338,0.70354,0.70299,0.7033,313699999.0
2007-03-20 17:30:00,0.70326,0.70356,0.70313,0.70352,330399999.0
2007-03-20 17:35:00,0.70339,0.70352,0.7033,0.70351,360799998.0
2007-03-20 17:40:00,0.70348,0.70356,0.70309,0.70327,472199997.0
2007-03-20 17:45:00,0.70316,0.7036,0.70316,0.70357,415499998.0
2007-03-20 17:50:00,0.70364,0.70403,0.7036,0.70385,321599999.0
2007-03-20 17:55:00,0.70381,0.70409,0.70345,0.7038,344399999.0
2007-03-20 18:00:00,0.70379,0.70387,0.70334,0.70378,421699996.0
2007-03-20 18:05:00,0.70379,0.70404,0.70368,0.70383,471800000.0
2007-03-20 18:10:00,0.70384,0.70426,0.70364,0.70426,395500002.0
2007-03-20 18:15:00,0.70382,0.70431,0.70377,0.70418,352399999.0
2007-03-20 18:20:00,0.70399,0.70435,0.70399,0.70425,399299998.0
2007-03-20 18:25:00,0.7041,0.70425,0.70394,0.7042,422600001.0
2007-03-20 18:30:00,0.70414,0.70434,0.70395,0.70427,535699996.0
2007-03-20 18:35:00,0.70417,0.70435,0.70415,0.70428,247199999.0
2007-03-20 18:40:00,0.70434,0.70448,0.70415,0.70437,279800000.0
2007-03-20 18:45:00,0.7044,0.70451,0.70422,0.70435,300100002.0
2007-03-20 18:50:00,0.70431,0.70466,0.70426,0.70448,362600001.0
2007-03-20 18:55:00,0.70448,0.70487,0.70438,0.7048,359299998.0
2007-03-20 19:00:00,0.70482,0.70508,0.70432,0.705,275200000.0
2007-03-20 19:05:00,0.7049,0.70501,0.70458,0.70475,393300000.0
2007-03-20 19:10:00,0.70474,0.70505,0.70473,0.70495,283200000.0
2007-03-20 19:15:00,0.70504,0.70511,0.70469,0.7049,494999994.0
2007-03-20 19:20:00,0.70492,0.70517,0.70446,0.70467,437900000.0
2007-03-20 19:25:00,0.70475,0.70475,0.70458,0.70468,334699995.0
2007-03-20 19:30:00,0.70456,0.70477,0.70455,0.7047,239499997.0
2007-03-20 19:35:00,0.7047,0.7048,0.7046,0.70475,300199999.0
2007-03-20 19:40:00,0.7046,0.70487,0.70443,0.70484,293499998.0
2007-03-20 19:45:00,0.70484,0.70501,0.70478,0.70481,254699999.0
2007-03-20 19:50:00,0.70473,0.70508,0.70473,0.705,470500003.0
2007-03-20 19:55:00,0.70486,0.70535,0.70474,0.70518,327499997.0
2007-03-20 20:00:00,0.70517,0.70547,0.7051,0.70536,450900002.0
2007-03-20 20:05:00,0.70567,0.70617,0.70545,0.70589,466000005.0
2007-03-20 20:10:00,0.70605,0.70613,0.7058,0.70593,497200001.0
2007-03-20 20:15:00,0.70585,0.70615,0.70582,0.70598,354700000.0
2007-03-20 20:20:00,0.70593,0.7061,0.70526,0.70542,445700000.0
2007-03-20 20:25:00,0.70545,0.70586,0.70543,0.70563,570199998.0
2007-03-20 20:30:00,0.70551,0.70575,0.70538,0.70561,292100000.0
2007-03-20 20:35:00,0.70555,0.70577,0.70515,0.70553,432700000.0
2007-03-20 20:40:00,0.70546,0.70575,0.70541,0.7055,431200001.0
2007-03-20 20:45:00,0.70565,0.70568,0.70527,0.7055,456799999.0
2007-03-20 20:50:00,0.70551,0.70565,0.70544,0.70556,180000002.0
2007-03-20 20:55:00,0.70549,0.70575,0.70522,0.70563,370700001.0
2007-03-20 21:00:00,0.70563,0.70578,0.70534,0.70547,263500001.0
2007-03-20 21:05:00,0.70567,0.70586,0.70542,0.70561,372199997.0
2007-03-20 21:10:00,0.70557,0.70573,0.70555,0.70572,444500004.0
2007-03-20 21:15:00,0.7057,0.70586,0.70565,0.70572,342500001.0
2007-03-20 21:20:00,0.70573,0.70581,0.7055,0.7056,307199998.0
2007-03-20 21:25:00,0.70547,0.70575,0.70542,0.7057,308500001.0
2007-03-20 21:30:00,0.70544,0.70581,0.70544,0.70581,379600002.0
2007-03-20 21:35:00,0.70581,0.70581,0.70533,0.7055,381599997.0
2007-03-20 21:40:00,0.70545,0.70571,0.70531,0.70555,375400002.0
2007-03-20 21:45:00,0.70555,0.70555,0.70537,0.7055,291899998.0
2007-03-20 21:50:00,0.70544,0.70572,0.70502,0.70544,433400001.0
2007-03-20 21:55:00,0.70545,0.70574,0.70511,0.70525,518199999.0
2007-03-20 22:00:00,0.70532,0.70536,0.70504,0.70513,352700001.0
2007-03-20 22:05:00,0.70522,0.70548,0.70499,0.70502,497100000.0
2007-03-20 22:10:00,0.7052,0.70536,0.70505,0.70515,375499999.0
2007-03-20 22:15:00,0.70516,0.70559,0.70516,0.70528,277800003.0
2007-03-20 22:20:00,0.7053,0.7055,0.70529,0.70545,270899999.0
2007-03-20 22:25:00,0.70546,0.70555,0.70532,0.70555,330199998.0
2007-03-20 22:30:00,0.70495,0.70573,0.70494,0.70521,354299997.0
2007-03-20 22:35:00,0.70527,0.7056,0.70527,0.70534,268200002.0
2007-03-20 22:40:00,0.70527,0.70557,0.70526,0.70538,338199999.0
2007-03-20 22:45:00,0.70548,0.70602,0.70537,0.70581,436200001.0
2007-03-20 22:50:00,0.70584,0.70606,0.70584,0.70593,283200001.0
2007-03-20 22:55:00,0.70609,0.70616,0.70578,0.70608,291000001.0
2007-03-20 23:00:00,0.70608,0.70609,0.70546,0.70546,278800000.0
2007-03-20 23:05:00,0.70543,0.70544,0.70511,0.70525,432200001.0
2007-03-20 23:10:00,0.70525,0.7055,0.70508,0.70535,505499996.0
2007-03-20 23:15:00,0.70535,0.7054,0.70503,0.70523,346599997.0
2007-03-20 23:20:00,0.70522,0.70545,0.70494,0.70523,252900001.0
2007-03-20 23:25:00,0.70506,0.70512,0.7047,0.705,404000003.0
2007-03-20 23:30:00,0.70508,0.70513,0.70481,0.70496,339000001.0
2007-03-20 23:35:00,0.70496,0.70507,0.7047,0.70493,408300000.0
2007-03-20 23:40:00,0.70494,0.7052,0.70482,0.70482,323200000.0
2007-03-20 23:45:00,0.70497,0.70552,0.70497,0.70535,360700001.0
2007-03-20 23:50:00,0.7053,0.70554,0.70526,0.70542,408900003.0
2007-03-20 23:55:00,0.7054,0.70553,0.70515,0.70525,396899997.0
2007-03-21 00:00:00,0.70527,0.70548,0.7052,0.7054,386599996.0
2007-03-21 00:05:00,0.70548,0.70559,0.70526,0.70529,306300000.0
2007-03-21 00:10:00,0.70528,0.70528,0.70491,0.7051,244700000.0
2007-03-21 00:15:00,0.70512,0.70528,0.70495,0.70507,449500001.0
2007-03-21 00:20:00,0.70496,0.70538,0.70472,0.70496,407499997.0
2007-03-21 00:25:00,0.70501,0.70515,0.70479,0.7051,374899997.0
2007-03-21 00:30:00,0.70505,0.70515,0.70478,0.70492,408000003.0
2007-03-21 00:35:00,0.70513,0.70532,0.70493,0.70532,249100000.0
2007-03-21 00:40:00,0.70528,0.70532,0.70504,0.70506,382400002.0
2007-03-21 00:45:00,0.70514,0.70535,0.70509,0.70532,380900000.0
2007-03-21 00:50:00,0.70511,0.70577,0.70495,0.70572,491199993.0
2007-03-21 00:55:00,0.70578,0.7058,0.70548,0.70562,404799998.0
2007-03-21 01:00:00,0.70567,0.70579,0.70524,0.70535,423400001.0
2007-03-21 01:05:00,0.7053,0.70531,0.70505,0.70526,383800000.0
2007-03-21 01:10:00,0.7053,0.70559,0.7053,0.70559,328599997.0
2007-03-21 01:15:00,0.70533,0.7059,0.70522,0.7059,471399995.0
2007-03-21 01:20:00,0.70573,0.70593,0.70562,0.70577,488800000.0
2007-03-21 01:25:00,0.70564,0.70587,0.70533,0.70587,348499994.0
2007-03-21 01:30:00,0.70581,0.7063,0.70565,0.70618,392099999.0
2007-03-21 01:35:00,0.70616,0.70617,0.70586,0.70601,212799998.0
2007-03-21 01:40:00,0.70608,0.70616,0.70582,0.70605,439199997.0
2007-03-21 01:45:00,0.70606,0.7061,0.70577,0.70589,258599998.0
2007-03-21 01:50:00,0.70571,0.70619,0.70549,0.70615,487799997.0
2007-03-21 01:55:00,0.70612,0.70652,0.70597,0.70636,362100001.0
2007-03-21 02:00:00,0.7064,0.70648,0.7062,0.70642,324400002.0
2007-03-21 02:05:00,0.70652,0.70686,0.7063,0.7067,481099999.0
2007-03-21 02:10:00,0.70678,0.70692,0.70671,0.70679,393899996.0
2007-03-21 02:15:00,0.70669,0.70681,0.70628,0.70675,383000001.0
2007-03-21 02:20:00,0.70672,0.70694,0.70668,0.70678,417199998.0
2007-03-21 02:25:00,0.70673,0.70703,0.70672,0.70686,382899996.0
2007-03-21 02:30:00,0.70687,0.70695,0.7068,0.70689,376199999.0
2007-03-21 02:35:00,0.70685,0.70694,0.70671,0.70677,447699999.0
2007-03-21 02:40:00,0.70692,0.70719,0.70665,0.7069,438200002.0
2007-03-21 02:45:00,0.7069,0.70693,0.70653,0.7069,413799998.0
2007-03-21 02:50:00,0.70651,0.70682,0.70641,0.70679,379999995.0
2007-03-21 02:55:00,0.70676,0.7069,0.70655,0.70675,356199998.0
2007-03-21 03:00:00,0.70664,0.70676,0.70631,0.70671,460100002.0
2007-03-21 03:05:00,0.70677,0.70681,0.70658,0.7067,413400001.0
2007-03-21 03:10:00,0.70661,0.7067,0.70639,0.70647,467499999.0
2007-03-21 03:15:00,0.70636,0.70643,0.70625,0.70632,286099999.0
2007-03-21 03:20:00,0.70635,0.70647,0.70618,0.70623,417700001.0
2007-03-21 03:25:00,0.70634,0.7064,0.70553,0.70567,327899995.0
2007-03-21 03:30:00,0.70574,0.70574,0.70507,0.70507,351599996.0
2007-03-21 03:35:00,0.70533,0.70536,0.70478,0.70506,468999997.0
2007-03-21 03:40:00,0.70508,0.70523,0.70467,0.7052,371700000.0
2007-03-21 03:45:00,0.70528,0.70535,0.70512,0.70519,390699996.0
2007-03-21 03:50:00,0.70517,0.7055,0.70504,0.7055,384800000.0
2007-03-21 03:55:00,0.70552,0.70556,0.70519,0.70532,459699995.0
2007-03-21 04:00:00,0.70535,0.70574,0.70523,0.70545,364399995.0
2007-03-21 04:05:00,0.70547,0.70566,0.70525,0.70564,468999995.0
2007-03-21 04:10:00,0.7056,0.70565,0.70538,0.70555,429500000.0
2007-03-21 04:15:00,0.70549,0.70549,0.7052,0.7054,327299999.0
2007-03-21 04:20:00,0.70545,0.70553,0.7052,0.70538,406399999.0
2007-03-21 04:25:00,0.70537,0.70564,0.70528,0.7053,430399997.0
2007-03-21 04:30:00,0.70522,0.70542,0.70508,0.7053,413399999.0
2007-03-21 04:35:00,0.70512,0.70545,0.7051,0.70545,286499999.0
2007-03-21 04:40:00,0.7055,0.70554,0.70536,0.70553,591499999.0
2007-03-21 04:45:00,0.70552,0.70555,0.70518,0.70543,302300000.0
2007-03-21 04:50:00,0.70537,0.70557,0.70518,0.70549,358899999.0
2007-03-21 04:55:00,0.70555,0.70565,0.70533,0.7054,454099997.0
2007-03-21 05:00:00,0.70535,0.7056,0.70521,0.70535,626299996.0
2007-03-21 05:05:00,0.7055,0.7056,0.7052,0.70541,883700001.0
2007-03-21 05:10:00,0.70549,0.70554,0.70523,0.70536,699099997.0
2007-03-21 05:15:00,0.70535,0.70553,0.70518,0.70544,655499999.0
2007-03-21 05:20:00,0.70545,0.70556,0.7051,0.70556,804899995.0
2007-03-21 05:25:00,0.70556,0.70559,0.70524,0.70528,561199999.0
2007-03-21 05:30:00,0.70525,0.70569,0.70525,0.7056,450299999.0
2007-03-21 05:35:00,0.70572,0.70587,0.70541,0.70541,422999999.0
2007-03-21 05:40:00,0.70554,0.70591,0.70554,0.70567,435100001.0
2007-03-21 05:45:00,0.70578,0.70583,0.70533,0.70562,542599997.0
2007-03-21 05:50:00,0.70574,0.70585,0.7056,0.70564,412300000.0
2007-03-21 05:55:00,0.70567,0.70585,0.7054,0.70545,455100001.0
2007-03-21 06:00:00,0.70546,0.70563,0.70525,0.70556,492899999.0
2007-03-21 06:05:00,0.70544,0.70556,0.70505,0.7054,575499998.0
2007-03-21 06:10:00,0.70561,0.70561,0.70503,0.70533,593899998.0
2007-03-21 06:15:00,0.70537,0.70546,0.70521,0.7054,414599998.0
2007-03-21 06:20:00,0.7053,0.70556,0.70496,0.70496,603500000.0
2007-03-21 06:25:00,0.70529,0.70566,0.70517,0.70522,387100002.0
2007-03-21 06:30:00,0.7052,0.70544,0.70507,0.70535,697899999.0
2007-03-21 06:35:00,0.7053,0.7054,0.70502,0.70502,639700002.0
2007-03-21 06:40:00,0.70502,0.70517,0.70456,0.70479,843199993.0
2007-03-21 06:45:00,0.70477,0.70516,0.7046,0.70501,520599995.0
2007-03-21 06:50:00,0.70502,0.70519,0.70488,0.70505,652999996.0
2007-03-21 06:55:00,0.7051,0.70527,0.70496,0.7051,661399998.0
2007-03-21 07:00:00,0.7051,0.70527,0.70488,0.70498,785999999.0
2007-03-21 07:05:00,0.70508,0.70532,0.70465,0.70488,862299999.0
2007-03-21 07:10:00,0.70515,0.70542,0.70497,0.70521,511700001.0
2007-03-21 07:15:00,0.70519,0.70526,0.70485,0.70488,785799999.0
2007-03-21 07:20:00,0.7048,0.70537,0.7048,0.7052,697499999.0
2007-03-21 07:25:00,0.70528,0.70537,0.70504,0.70524,919299993.0
2007-03-21 07:30:00,0.70522,0.70523,0.70495,0.70517,614199996.0
2007-03-21 07:35:00,0.70516,0.70529,0.70473,0.70508,530499998.0
2007-03-21 07:40:00,0.70515,0.70518,0.70478,0.70502,990900002.0
2007-03-21 07:45:00,0.70512,0.70519,0.70465,0.70465,619200001.0
2007-03-21 07:50:00,0.70501,0.70524,0.7047,0.7051,837000001.0
2007-03-21 07:55:00,0.70498,0.70536,0.70474,0.70488,787199999.0
2007-03-21 08:00:00,0.7049,0.70491,0.70419,0.7048,914899995.0
2007-03-21 08:05:00,0.70493,0.70511,0.70468,0.70468,885800004.0
2007-03-21 08:10:00,0.7047,0.70485,0.70434,0.70485,428300002.0
2007-03-21 08:15:00,0.70487,0.70508,0.70466,0.70489,620999993.0
2007-03-21 08:20:00,0.7048,0.70506,0.70451,0.705,918400000.0
2007-03-21 08:25:00,0.70495,0.70506,0.70481,0.70505,556499999.0
2007-03-21 08:30:00,0.7049,0.70524,0.70473,0.70482,499299999.0
2007-03-21 08:35:00,0.70481,0.70486,0.70462,0.70486,682799996.0
2007-03-21 08:40:00,0.7048,0.70505,0.70466,0.70501,406600001.0
2007-03-21 08:45:00,0.70505,0.70514,0.70471,0.70499,342199999.0
2007-03-21 08:50:00,0.70533,0.7056,0.70514,0.70545,1006800002.0
2007-03-21 08:55:00,0.7053,0.70575,0.7053,0.70565,800700001.0
2007-03-21 09:00:00,0.70554,0.70593,0.70486,0.70496,683199996.0
2007-03-21 09:05:00,0.70488,0.70528,0.70478,0.70496,480100001.0
2007-03-21 09:10:00,0.70498,0.70503,0.70435,0.70459,984199994.0
2007-03-21 09:15:00,0.70456,0.70482,0.70445,0.70482,1494799997.0
2007-03-21 09:20:00,0.70486,0.70509,0.70457,0.70477,1111199994.0
2007-03-21 09:25:00,0.70478,0.70498,0.7041,0.7041,761099997.0
2007-03-21 09:30:00,0.70422,0.70437,0.70359,0.70398,1022299996.0
2007-03-21 09:35:00,0.70396,0.7041,0.70369,0.704,937199999.0
2007-03-21 09:40:00,0.70388,0.70411,0.7035,0.70398,1246100002.0
2007-03-21 09:45:00,0.70403,0.70403,0.70341,0.7037,716299994.0
2007-03-21 09:50:00,0.70377,0.70446,0.70376,0.70433,997899998.0
2007-03-21 09:55:00,0.70424,0.70438,0.70402,0.70404,669599994.0
2007-03-21 10:00:00,0.70406,0.70414,0.7038,0.70401,337299998.0
2007-03-21 10:05:00,0.70408,0.70455,0.70408,0.70447,415000000.0
2007-03-21 10:10:00,0.70461,0.70486,0.7045,0.70453,494599995.0
2007-03-21 10:15:00,0.70446,0.70485,0.70442,0.70454,493499997.0
2007-03-21 10:20:00,0.70457,0.70461,0.7041,0.70461,335299997.0
2007-03-21 10:25:00,0.70423,0.70453,0.70406,0.7041,399499997.0
2007-03-21 10:30:00,0.70425,0.70441,0.7039,0.70434,495500001.0
2007-03-21 10:35:00,0.70428,0.70445,0.70395,0.7043,391400000.0
2007-03-21 10:40:00,0.70405,0.70455,0.70405,0.70425,388900002.0
2007-03-21 10:45:00,0.70422,0.70475,0.704,0.70458,509299995.0
2007-03-21 10:50:00,0.70457,0.70479,0.70423,0.70423,560100002.0
2007-03-21 10:55:00,0.7042,0.70433,0.7037,0.7038,539599999.0
2007-03-21 11:00:00,0.70382,0.70409,0.70362,0.70364,387000000.0
2007-03-21 11:05:00,0.70363,0.70389,0.70351,0.7037,490600003.0
2007-03-21 11:10:00,0.70372,0.7039,0.7035,0.70364,510700000.0
2007-03-21 11:15:00,0.70356,0.70409,0.70341,0.70365,388299997.0
2007-03-21 11:20:00,0.70365,0.70405,0.70365,0.70379,404099997.0
2007-03-21 11:25:00,0.70378,0.70379,0.70353,0.7036,349999998.0
2007-03-21 11:30:00,0.7036,0.70399,0.7036,0.70363,458599997.0
2007-03-21 11:35:00,0.70363,0.70388,0.70332,0.70365,444899998.0
2007-03-21 11:40:00,0.70362,0.7042,0.70353,0.70415,381099998.0
2007-03-21 11:45:00,0.70434,0.70461,0.70428,0.70445,484400003.0
2007-03-21 11:50:00,0.70442,0.70462,0.70429,0.70445,452700005.0
2007-03-21 11:55:00,0.70447,0.70467,0.70434,0.70452,361300000.0
2007-03-21 12:00:00,0.70462,0.70473,0.7041,0.70412,424800003.0
2007-03-21 12:05:00,0.70405,0.70449,0.70401,0.70432,618199998.0
2007-03-21 12:10:00,0.70424,0.70424,0.70355,0.70398,465399998.0
2007-03-21 12:15:00,0.70391,0.70412,0.70388,0.70388,404600000.0
2007-03-21 12:20:00,0.70402,0.70428,0.70391,0.7041,532500000.0
2007-03-21 12:25:00,0.70408,0.70478,0.70408,0.7044,477700003.0
2007-03-21 12:30:00,0.70448,0.7046,0.70428,0.70438,432299999.0
2007-03-21 12:35:00,0.70438,0.70456,0.70417,0.70438,350199999.0
2007-03-21 12:40:00,0.70418,0.70457,0.7039,0.70433,582500004.0
2007-03-21 12:45:00,0.70429,0.70456,0.7041,0.70456,423199999.0
2007-03-21 12:50:00,0.7046,0.705,0.7043,0.70482,564699996.0
2007-03-21 12:55:00,0.70491,0.70491,0.70444,0.70448,354899999.0
2007-03-21 13:00:00,0.70435,0.70453,0.70429,0.70441,394700002.0
2007-03-21 13:05:00,0.70441,0.70459,0.70436,0.70452,454099998.0
2007-03-21 13:10:00,0.70441,0.70472,0.70422,0.70455,447499999.0
2007-03-21 13:15:00,0.70454,0.70463,0.70435,0.7045,365599999.0
2007-03-21 13:20:00,0.70447,0.70458,0.70356,0.70373,410200000.0
2007-03-21 13:25:00,0.70382,0.70392,0.70323,0.70373,325399999.0
2007-03-21 13:30:00,0.70375,0.7041,0.70365,0.7041,388899997.0
2007-03-21 13:35:00,0.70412,0.70421,0.70373,0.70373,486300000.0
2007-03-21 13:40:00,0.70378,0.70403,0.70352,0.70395,276499998.0
2007-03-21 13:45:00,0.70397,0.70424,0.70388,0.70419,400799999.0
2007-03-21 13:50:00,0.70384,0.7043,0.7038,0.70395,488100004.0
2007-03-21 13:55:00,0.70388,0.70449,0.70376,0.70436,382099999.0
2007-03-21 14:00:00,0.70439,0.70458,0.704,0.7043,350999999.0
2007-03-21 14:05:00,0.7042,0.70471,0.70401,0.70429,455999999.0
2007-03-21 14:10:00,0.70421,0.70432,0.70357,0.70392,386699998.0
2007-03-21 14:15:00,0.70403,0.70423,0.7037,0.70404,481200001.0
2007-03-21 14:20:00,0.70392,0.70406,0.7038,0.70393,381000001.0
2007-03-21 14:25:00,0.70386,0.70403,0.70377,0.7039,425699997.0
2007-03-21 14:30:00,0.7039,0.70402,0.7038,0.70387,356500000.0
2007-03-21 14:35:00,0.70392,0.70415,0.70376,0.70412,465599998.0
2007-03-21 14:40:00,0.70417,0.70432,0.70391,0.70408,388200001.0
2007-03-21 14:45:00,0.70423,0.70443,0.70398,0.704,416300001.0
2007-03-21 14:50:00,0.70403,0.70458,0.70376,0.70439,468900000.0
2007-03-21 14:55:00,0.70429,0.70437,0.70401,0.70437,410999995.0
2007-03-21 15:00:00,0.70425,0.70447,0.7041,0.70439,382100000.0
2007-03-21 15:05:00,0.70431,0.70458,0.70414,0.70455,497900001.0
2007-03-21 15:10:00,0.70438,0.70448,0.70412,0.70434,511200003.0
2007-03-21 15:15:00,0.70434,0.70456,0.70418,0.70448,373699999.0
2007-03-21 15:20:00,0.70452,0.70471,0.70435,0.7046,498700000.0
2007-03-21 15:25:00,0.70452,0.7046,0.70429,0.7046,435399997.0
2007-03-21 15:30:00,0.70456,0.70456,0.70435,0.70446,373400001.0
2007-03-21 15:35:00,0.70452,0.70486,0.70435,0.7046,461999996.0
2007-03-21 15:40:00,0.70452,0.70467,0.70431,0.7045,416900004.0
2007-03-21 15:45:00,0.70442,0.70465,0.70432,0.70447,467299995.0
2007-03-21 15:50:00,0.70455,0.70474,0.70448,0.70457,422700001.0
2007-03-21 15:55:00,0.70451,0.7051,0.70443,0.7051,454299998.0
2007-03-21 16:00:00,0.70513,0.70541,0.70505,0.70531,406400000.0
2007-03-21 16:05:00,0.70537,0.70537,0.70485,0.70505,338800002.0
2007-03-21 16:10:00,0.70505,0.70543,0.70502,0.70511,468299999.0
2007-03-21 16:15:00,0.70515,0.70525,0.70504,0.70504,358999997.0
2007-03-21 16:20:00,0.70511,0.70524,0.70503,0.7052,310999999.0
2007-03-21 16:25:00,0.7051,0.70539,0.70488,0.70524,378600002.0
2007-03-21 16:30:00,0.70522,0.70532,0.70504,0.70524,383300001.0
2007-03-21 16:35:00,0.70525,0.70528,0.70449,0.70482,302900001.0
2007-03-21 16:40:00,0.70474,0.70516,0.70463,0.70503,564799996.0
2007-03-21 16:45:00,0.70508,0.70508,0.7047,0.7047,390799996.0
2007-03-21 16:50:00,0.70484,0.7049,0.70465,0.70465,440999998.0
2007-03-21 16:55:00,0.70478,0.70492,0.7044,0.70442,336899997.0
2007-03-21 17:00:00,0.70437,0.70463,0.70437,0.70455,311799998.0
2007-03-21 17:05:00,0.70457,0.70475,0.70436,0.70453,265200000.0
2007-03-21 17:10:00,0.70447,0.70468,0.70406,0.70418,360300001.0
2007-03-21 17:15:00,0.70425,0.70437,0.70387,0.70405,425999997.0
2007-03-21 17:20:00,0.7041,0.7043,0.704,0.70406,492599997.0
2007-03-21 17:25:00,0.7041,0.70448,0.7041,0.70435,395999998.0
2007-03-21 17:30:00,0.70429,0.70437,0.70382,0.70382,324600001.0
2007-03-21 17:35:00,0.70366,0.70395,0.70362,0.70393,489099995.0
2007-03-21 17:40:00,0.704,0.70421,0.70374,0.70387,502099997.0
2007-03-21 17:45:00,0.70385,0.7043,0.70365,0.70423,382799999.0
2007-03-21 17:50:00,0.70424,0.70443,0.70367,0.70379,502599997.0
2007-03-21 17:55:00,0.70385,0.70421,0.7038,0.70403,522499999.0
2007-03-21 18:00:00,0.70418,0.70427,0.70363,0.70365,357599999.0
2007-03-21 18:05:00,0.70364,0.70408,0.70352,0.70398,442899997.0
2007-03-21 18:10:00,0.7041,0.7042,0.70378,0.70407,573300001.0
2007-03-21 18:15:00,0.70412,0.70431,0.70388,0.70408,580599993.0
2007-03-21 18:20:00,0.70401,0.70407,0.70386,0.70406,410399993.0
2007-03-21 18:25:00,0.70386,0.70433,0.70368,0.70433,378600002.0
2007-03-21 18:30:00,0.7043,0.70436,0.70411,0.70432,440199999.0
2007-03-21 18:35:00,0.70416,0.7045,0.7039,0.70424,398400001.0
2007-03-21 18:40:00,0.70417,0.70445,0.70392,0.70432,492600001.0
2007-03-21 18:45:00,0.70432,0.70452,0.70427,0.70448,365300000.0
2007-03-21 18:50:00,0.70455,0.70477,0.70427,0.70462,368500002.0
2007-03-21 18:55:00,0.70462,0.70516,0.70455,0.70464,369299999.0
2007-03-21 19:00:00,0.70472,0.70482,0.70457,0.70472,362700000.0
2007-03-21 19:05:00,0.70456,0.70475,0.70433,0.7046,397300002.0
2007-03-21 19:10:00,0.70453,0.70497,0.70413,0.70497,470299999.0
2007-03-21 19:15:00,0.70458,0.70489,0.70425,0.70442,467199997.0
2007-03-21 19:20:00,0.70492,0.70497,0.70477,0.70483,306999997.0
2007-03-21 19:25:00,0.70495,0.70515,0.70462,0.70462,588299998.0
2007-03-21 19:30:00,0.70483,0.7051,0.70471,0.70475,403899996.0
2007-03-21 19:35:00,0.70493,0.70503,0.70479,0.7048,351899999.0
2007-03-21 19:40:00,0.70476,0.70485,0.70459,0.70471,260800000.0
2007-03-21 19:45:00,0.70454,0.70497,0.70454,0.70482,262699998.0
2007-03-21 19:50:00,0.7048,0.70487,0.70471,0.70485,535099998.0
2007-03-21 19:55:00,0.70497,0.70505,0.70454,0.70463,419200002.0
2007-03-21 20:00:00,0.70475,0.70475,0.70457,0.7047,442999999.0
2007-03-21 20:05:00,0.70468,0.70491,0.70457,0.70468,299500001.0
2007-03-21 20:10:00,0.70479,0.70486,0.70456,0.70465,437899998.0
2007-03-21 20:15:00,0.70471,0.70626,0.70465,0.70595,515599998.0
2007-03-21 20:20:00,0.70589,0.70852,0.70581,0.70852,463299997.0
2007-03-21 20:25:00,0.70896,0.70961,0.70845,0.70851,406100001.0
2007-03-21 20:30:00,0.70861,0.70929,0.7083,0.70908,426799998.0
2007-03-21 20:35:00,0.7089,0.70891,0.70842,0.70862,423199996.0
2007-03-21 20:40:00,0.70863,0.70944,0.70851,0.70932,475199999.0
2007-03-21 20:45:00,0.70935,0.70972,0.70904,0.70935,467699999.0
2007-03-21 20:50:00,0.70939,0.70996,0.70939,0.70987,504000002.0
2007-03-21 20:55:00,0.71004,0.71051,0.70995,0.71008,328299998.0
2007-03-21 21:00:00,0.70973,0.70983,0.70917,0.70926,426800003.0
2007-03-21 21:05:00,0.70936,0.70936,0.70886,0.70912,375099999.0
2007-03-21 21:10:00,0.70922,0.70936,0.70849,0.70879,372399999.0
2007-03-21 21:15:00,0.70895,0.70925,0.70883,0.70902,545900000.0
2007-03-21 21:20:00,0.70901,0.7094,0.70901,0.7094,337499997.0
2007-03-21 21:25:00,0.70934,0.71006,0.70929,0.70929,460700000.0
2007-03-21 21:30:00,0.7094,0.70967,0.70929,0.70942,379100001.0
2007-03-21 21:35:00,0.70948,0.70953,0.7089,0.70899,386800001.0
2007-03-21 21:40:00,0.70905,0.70937,0.70895,0.7091,333900003.0
2007-03-21 21:45:00,0.70898,0.70945,0.70895,0.70937,482299992.0
2007-03-21 21:50:00,0.70945,0.71025,0.70945,0.71005,353300002.0
2007-03-21 21:55:00,0.70995,0.71001,0.7096,0.70973,375199997.0
2007-03-21 22:00:00,0.70985,0.70991,0.70965,0.70975,301800000.0
2007-03-21 22:05:00,0.70988,0.71014,0.70969,0.71002,493299993.0
2007-03-21 22:10:00,0.71005,0.71026,0.70985,0.71002,361900004.0
2007-03-21 22:15:00,0.70998,0.71001,0.70951,0.70955,305799996.0
2007-03-21 22:20:00,0.70965,0.7099,0.70963,0.70963,400300002.0
2007-03-21 22:25:00,0.70977,0.70985,0.70948,0.70958,285299999.0
2007-03-21 22:30:00,0.70956,0.71024,0.70956,0.71013,402300001.0
2007-03-21 22:35:00,0.71011,0.71037,0.71,0.7102,317000000.0
2007-03-21 22:40:00,0.71005,0.71005,0.70969,0.70973,387999998.0
2007-03-21 22:45:00,0.70977,0.70986,0.70924,0.70938,339700000.0
2007-03-21 22:50:00,0.70947,0.70988,0.70947,0.70955,398700002.0
2007-03-21 22:55:00,0.70965,0.71006,0.7095,0.70969,440599998.0
2007-03-21 23:00:00,0.70968,0.70976,0.70954,0.7096,203400001.0
2007-03-21 23:05:00,0.70971,0.70978,0.70943,0.70964,274099999.0
2007-03-21 23:10:00,0.7097,0.71001,0.70964,0.71001,368999995.0
2007-03-21 23:15:00,0.70997,0.71005,0.70965,0.70987,391700000.0
2007-03-21 23:20:00,0.70976,0.70996,0.70959,0.70977,439000002.0
2007-03-21 23:25:00,0.70975,0.70997,0.7096,0.70995,467700001.0
2007-03-21 23:30:00,0.71001,0.71001,0.70966,0.70996,344799996.0
2007-03-21 23:35:00,0.70998,0.71002,0.70954,0.70975,380199998.0
2007-03-21 23:40:00,0.7097,0.70987,0.70964,0.70986,241199998.0
2007-03-21 23:45:00,0.70979,0.70988,0.70964,0.70986,410499998.0
2007-03-21 23:50:00,0.70987,0.71005,0.70975,0.70994,377299997.0
2007-03-21 23:55:00,0.71002,0.71023,0.7099,0.7101,423699999.0
2007-03-22 00:00:00,0.71018,0.7103,0.71002,0.71005,468300007.0
2007-03-22 00:05:00,0.71015,0.71025,0.70997,0.71009,339199999.0
2007-03-22 00:10:00,0.71009,0.71023,0.70993,0.71008,360800001.0
2007-03-22 00:15:00,0.71008,0.71026,0.70995,0.70999,442599998.0
2007-03-22 00:20:00,0.70983,0.71014,0.70983,0.70993,429800000.0
2007-03-22 00:25:00,0.71009,0.7102,0.7097,0.70975,415100001.0
2007-03-22 00:30:00,0.70983,0.70995,0.70971,0.70978,381700000.0
2007-03-22 00:35:00,0.70978,0.71011,0.70971,0.70997,367900001.0
2007-03-22 00:40:00,0.70984,0.71008,0.70967,0.70994,444900000.0
2007-03-22 00:45:00,0.70995,0.70995,0.7098,0.70985,343699995.0
2007-03-22 00:50:00,0.70992,0.71,0.70971,0.70984,316600001.0
2007-03-22 00:55:00,0.7098,0.71081,0.70957,0.71057,456200001.0
2007-03-22 01:00:00,0.71044,0.71058,0.7102,0.7102,380299997.0
2007-03-22 01:05:00,0.71005,0.71005,0.70965,0.70989,336100000.0
2007-03-22 01:10:00,0.70988,0.71,0.70975,0.70985,413900000.0
2007-03-22 01:15:00,0.70989,0.71009,0.70967,0.70975,426700000.0
2007-03-22 01:20:00,0.70987,0.70999,0.70964,0.70978,372599998.0
2007-03-22 01:25:00,0.70984,0.70991,0.70951,0.70972,448900001.0
2007-03-22 01:30:00,0.70978,0.70989,0.7095,0.70978,416199998.0
2007-03-22 01:35:00,0.70972,0.70984,0.7086,0.70972,213699999.0
2007-03-22 01:40:00,0.7096,0.70967,0.70934,0.70947,142200000.0
2007-03-22 01:45:00,0.70949,0.70959,0.70937,0.70937,165200000.0
2007-03-22 01:50:00,0.7094,0.71003,0.70939,0.70985,343499999.0
2007-03-22 01:55:00,0.70983,0.70998,0.70939,0.70965,331999999.0
2007-03-22 02:00:00,0.70974,0.71011,0.70927,0.70927,374499997.0
2007-03-22 02:05:00,0.7094,0.70952,0.70883,0.70947,152599999.0
2007-03-22 02:10:00,0.70935,0.70935,0.70844,0.70875,282100001.0
2007-03-22 02:15:00,0.7088,0.70888,0.70834,0.70855,476600000.0
2007-03-22 02:20:00,0.70847,0.70847,0.70815,0.7082,455400000.0
2007-03-22 02:25:00,0.70798,0.70822,0.70773,0.70818,411900005.0
2007-03-22 02:30:00,0.70816,0.7085,0.70814,0.7085,348800000.0
2007-03-22 02:35:00,0.70851,0.70853,0.70817,0.70817,306700001.0
2007-03-22 02:40:00,0.70827,0.70835,0.70798,0.70833,349300000.0
2007-03-22 02:45:00,0.70831,0.70845,0.70797,0.70845,319400004.0
2007-03-22 02:50:00,0.70852,0.70875,0.70806,0.70875,275000002.0
2007-03-22 02:55:00,0.70885,0.70905,0.7088,0.70895,305099997.0
2007-03-22 03:00:00,0.70888,0.70888,0.7085,0.70859,312799999.0
2007-03-22 03:05:00,0.70857,0.70875,0.70852,0.7087,289499998.0
2007-03-22 03:10:00,0.70851,0.70883,0.70818,0.7087,447700000.0
2007-03-22 03:15:00,0.70872,0.709,0.70859,0.70877,564799999.0
2007-03-22 03:20:00,0.70879,0.70887,0.70856,0.70883,356099999.0
2007-03-22 03:25:00,0.70873,0.70883,0.7086,0.7086,144500001.0
2007-03-22 03:30:00,0.70842,0.70863,0.70803,0.70831,645099999.0
2007-03-22 03:35:00,0.7086,0.70865,0.7083,0.70845,250500000.0
2007-03-22 03:40:00,0.70852,0.70861,0.70818,0.70844,405899999.0
2007-03-22 03:45:00,0.7086,0.70865,0.70817,0.70848,335000001.0
2007-03-22 03:50:00,0.70833,0.70845,0.70824,0.70845,249400000.0
2007-03-22 03:55:00,0.70852,0.70862,0.70805,0.7086,351000000.0
2007-03-22 04:00:00,0.70856,0.70867,0.70828,0.70835,378899999.0
2007-03-22 04:05:00,0.70838,0.70857,0.70826,0.70849,342100003.0
2007-03-22 04:10:00,0.70851,0.70868,0.70842,0.70859,423000002.0
2007-03-22 04:15:00,0.70858,0.70863,0.70828,0.70863,263900000.0
2007-03-22 04:20:00,0.70829,0.70863,0.70814,0.7085,465000004.0
2007-03-22 04:25:00,0.70842,0.70852,0.70814,0.70828,234500000.0
2007-03-22 04:30:00,0.70826,0.70827,0.70814,0.70819,220300000.0
2007-03-22 04:35:00,0.70789,0.7083,0.70789,0.70826,412700001.0
2007-03-22 04:40:00,0.70831,0.70836,0.70796,0.70819,413099999.0
2007-03-22 04:45:00,0.70821,0.70828,0.70792,0.70812,598299993.0
2007-03-22 04:50:00,0.70807,0.70828,0.70801,0.70822,365899999.0
2007-03-22 04:55:00,0.70817,0.70822,0.70773,0.70782,460299997.0
2007-03-22 05:00:00,0.7079,0.70832,0.7079,0.70828,512500002.0
2007-03-22 05:05:00,0.70833,0.70835,0.70799,0.70835,707700002.0
2007-03-22 05:10:00,0.70825,0.70832,0.70799,0.70827,649599997.0
2007-03-22 05:15:00,0.70785,0.70829,0.70773,0.70808,702500002.0
2007-03-22 05:20:00,0.7081,0.70848,0.70779,0.70848,434999999.0
2007-03-22 05:25:00,0.70842,0.70853,0.70801,0.7084,394199996.0
2007-03-22 05:30:00,0.70845,0.70848,0.70818,0.7082,339800002.0
2007-03-22 05:35:00,0.70834,0.70861,0.7082,0.70848,383499997.0
2007-03-22 05:40:00,0.70849,0.70876,0.7084,0.70855,395399999.0
2007-03-22 05:45:00,0.70858,0.70876,0.70843,0.70876,388299999.0
2007-03-22 05:50:00,0.70889,0.70908,0.70864,0.70868,398200000.0
2007-03-22 05:55:00,0.70865,0.70883,0.70839,0.70865,480500001.0
2007-03-22 06:00:00,0.70884,0.70884,0.70851,0.70864,491799998.0
2007-03-22 06:05:00,0.7086,0.70874,0.70838,0.70867,431699999.0
2007-03-22 06:10:00,0.70875,0.70875,0.70842,0.70862,373299999.0
2007-03-22 06:15:00,0.70857,0.70858,0.70821,0.70822,458699998.0
2007-03-22 06:20:00,0.70817,0.70855,0.7081,0.70832,755700003.0
2007-03-22 06:25:00,0.70823,0.70867,0.7082,0.70823,522299999.0
2007-03-22 06:30:00,0.70844,0.70855,0.7082,0.7082,372599998.0
2007-03-22 06:35:00,0.70815,0.70847,0.70807,0.70845,374700000.0
2007-03-22 06:40:00,0.70845,0.70846,0.70816,0.70845,688600001.0
2007-03-22 06:45:00,0.70861,0.70889,0.7084,0.70889,437599999.0
2007-03-22 06:50:00,0.70885,0.7089,0.70843,0.70866,556799997.0
2007-03-22 06:55:00,0.70867,0.70877,0.70835,0.70851,523000001.0
2007-03-22 07:00:00,0.70847,0.70866,0.7082,0.70835,733400002.0
2007-03-22 07:05:00,0.7084,0.70852,0.70816,0.7083,682899997.0
2007-03-22 07:10:00,0.70814,0.70842,0.70807,0.70816,340500000.0
2007-03-22 07:15:00,0.70811,0.70833,0.70797,0.70828,763300001.0
2007-03-22 07:20:00,0.70825,0.70835,0.70787,0.7083,679799994.0
2007-03-22 07:25:00,0.70843,0.70854,0.70825,0.70834,742399998.0
2007-03-22 07:30:00,0.70835,0.7084,0.70782,0.70821,603600000.0
2007-03-22 07:35:00,0.70784,0.70849,0.70783,0.70811,535600000.0
2007-03-22 07:40:00,0.70817,0.70827,0.70777,0.70796,794499996.0
2007-03-22 07:45:00,0.70798,0.70813,0.70778,0.70802,434500002.0
2007-03-22 07:50:00,0.708,0.70821,0.70787,0.70816,791699998.0
2007-03-22 07:55:00,0.70824,0.70845,0.70794,0.70817,672400002.0
2007-03-22 08:00:00,0.70816,0.70833,0.70808,0.70818,804399997.0
2007-03-22 08:05:00,0.70815,0.70822,0.70776,0.70782,704899997.0
2007-03-22 08:10:00,0.70777,0.70798,0.70765,0.70798,375800001.0
2007-03-22 08:15:00,0.708,0.7083,0.70788,0.7082,413899999.0
2007-03-22 08:20:00,0.70814,0.70837,0.70801,0.70835,638700000.0
2007-03-22 08:25:00,0.70834,0.70878,0.70827,0.70877,409799998.0
2007-03-22 08:30:00,0.70851,0.70883,0.70824,0.70829,468300001.0
2007-03-22 08:35:00,0.70838,0.70855,0.70824,0.70827,504100000.0
2007-03-22 08:40:00,0.70817,0.70849,0.70811,0.70821,386600000.0
2007-03-22 08:45:00,0.70856,0.70866,0.70817,0.7084,309500000.0
2007-03-22 08:50:00,0.70846,0.70862,0.70806,0.70827,780499995.0
2007-03-22 08:55:00,0.70824,0.70846,0.70804,0.7081,744999998.0
2007-03-22 09:00:00,0.70821,0.70859,0.70817,0.7085,690599997.0
2007-03-22 09:05:00,0.70841,0.70841,0.70812,0.70817,535999997.0
2007-03-22 09:10:00,0.70819,0.70842,0.7079,0.70822,1008199997.0
2007-03-22 09:15:00,0.70807,0.70837,0.70793,0.70815,1365099999.0
2007-03-22 09:20:00,0.70741,0.70815,0.70741,0.70804,830800002.0
2007-03-22 09:25:00,0.70807,0.7083,0.70796,0.70823,720299997.0
2007-03-22 09:30:00,0.70822,0.70845,0.70817,0.70841,1051299992.0
2007-03-22 09:35:00,0.70834,0.7086,0.70803,0.70842,913000002.0
2007-03-22 09:40:00,0.70835,0.70883,0.70834,0.70876,1055600002.0
2007-03-22 09:45:00,0.70888,0.70917,0.70829,0.70843,549700001.0
2007-03-22 09:50:00,0.70847,0.70853,0.7078,0.7081,1032299994.0
2007-03-22 09:55:00,0.70811,0.70815,0.70793,0.70813,838199993.0
2007-03-22 10:00:00,0.70817,0.70851,0.70805,0.70847,463799997.0
2007-03-22 10:05:00,0.7084,0.70862,0.70825,0.70857,330899998.0
2007-03-22 10:10:00,0.70858,0.70874,0.70836,0.70863,296099999.0
2007-03-22 10:15:00,0.7086,0.70867,0.70853,0.70853,292599999.0
2007-03-22 10:20:00,0.7085,0.7087,0.70847,0.7087,288099999.0
2007-03-22 10:25:00,0.70871,0.70872,0.70832,0.70855,337899996.0
2007-03-22 10:30:00,0.70859,0.70933,0.70822,0.7093,417099999.0
2007-03-22 10:35:00,0.70926,0.70969,0.70922,0.70922,515399997.0
2007-03-22 10:40:00,0.70918,0.70958,0.70913,0.70951,285699996.0
2007-03-22 10:45:00,0.70947,0.70978,0.7093,0.70956,314199998.0
2007-03-22 10:50:00,0.7096,0.70996,0.7096,0.70995,353000001.0
2007-03-22 10:55:00,0.70985,0.71014,0.70972,0.71002,243000000.0
2007-03-22 11:00:00,0.70985,0.71005,0.70973,0.71,276900000.0
2007-03-22 11:05:00,0.70991,0.71002,0.70961,0.70995,274399997.0
2007-03-22 11:10:00,0.70997,0.70997,0.70964,0.70985,429599996.0
2007-03-22 11:15:00,0.7099,0.71046,0.7099,0.71032,364299999.0
2007-03-22 11:20:00,0.71038,0.71064,0.71034,0.71046,473599999.0
2007-03-22 11:25:00,0.71056,0.71056,0.71005,0.7102,389599999.0
2007-03-22 11:30:00,0.71019,0.71052,0.71014,0.71052,384900000.0
2007-03-22 11:35:00,0.71042,0.71112,0.71022,0.71112,374699998.0
2007-03-22 11:40:00,0.71107,0.71107,0.71013,0.71013,307300003.0
2007-03-22 11:45:00,0.71029,0.71035,0.71013,0.71017,328400002.0
2007-03-22 11:50:00,0.71013,0.7106,0.71006,0.71047,387199999.0
2007-03-22 11:55:00,0.71038,0.7107,0.71019,0.71062,339599999.0
2007-03-22 12:00:00,0.71055,0.71078,0.71033,0.71035,375299998.0
2007-03-22 12:05:00,0.71045,0.71061,0.7103,0.7106,528699999.0
2007-03-22 12:10:00,0.71056,0.71074,0.71035,0.71065,381299997.0
2007-03-22 12:15:00,0.71062,0.71069,0.70999,0.71025,242800000.0
2007-03-22 12:20:00,0.71034,0.71043,0.71019,0.71037,262100001.0
2007-03-22 12:25:00,0.71007,0.71047,0.7099,0.7103,497699997.0
2007-03-22 12:30:00,0.71028,0.71056,0.70957,0.71035,260599999.0
2007-03-22 12:35:00,0.7103,0.71063,0.71012,0.71063,435699999.0
2007-03-22 12:40:00,0.71021,0.7104,0.70999,0.71002,355699999.0
2007-03-22 12:45:00,0.71023,0.71036,0.71,0.71,320799995.0
2007-03-22 12:50:00,0.70993,0.71004,0.7093,0.70935,434099998.0
2007-03-22 12:55:00,0.70919,0.70955,0.70905,0.70953,209300001.0
2007-03-22 13:00:00,0.70953,0.70971,0.70929,0.70959,389400001.0
2007-03-22 13:05:00,0.70967,0.70997,0.70945,0.70982,315299999.0
2007-03-22 13:10:00,0.70987,0.71012,0.70978,0.70998,551500003.0
2007-03-22 13:15:00,0.71005,0.7101,0.70952,0.70989,414099995.0
2007-03-22 13:20:00,0.70984,0.71033,0.7098,0.7103,317100000.0
2007-03-22 13:25:00,0.71034,0.71037,0.71001,0.71031,338200001.0
2007-03-22 13:30:00,0.7103,0.71042,0.71018,0.7103,310700001.0
2007-03-22 13:35:00,0.71031,0.71045,0.71013,0.71026,355300002.0
2007-03-22 13:40:00,0.7102,0.71044,0.70995,0.71025,410000001.0
2007-03-22 13:45:00,0.71025,0.71064,0.7102,0.71064,301299999.0
2007-03-22 13:50:00,0.71052,0.71065,0.71034,0.71065,217900001.0
2007-03-22 13:55:00,0.71062,0.71191,0.71055,0.7118,501700000.0
2007-03-22 14:00:00,0.71161,0.71187,0.71083,0.71105,418700002.0
2007-03-22 14:05:00,0.71101,0.71101,0.71063,0.71063,441700000.0
2007-03-22 14:10:00,0.71065,0.71082,0.71016,0.71053,428399997.0
2007-03-22 14:15:00,0.71052,0.71125,0.71043,0.71106,435400003.0
2007-03-22 14:20:00,0.71094,0.71113,0.71083,0.71095,285200001.0
2007-03-22 14:25:00,0.71093,0.71108,0.71064,0.71087,210800000.0
2007-03-22 14:30:00,0.71092,0.71142,0.71092,0.71142,424300000.0
2007-03-22 14:35:00,0.7114,0.71179,0.71134,0.71139,288699999.0
2007-03-22 14:40:00,0.71138,0.71138,0.71101,0.7113,425799999.0
2007-03-22 14:45:00,0.71147,0.71164,0.71115,0.71147,462599999.0
2007-03-22 14:50:00,0.7115,0.71178,0.71143,0.71152,342099994.0
2007-03-22 14:55:00,0.71157,0.71173,0.7114,0.7117,448199998.0
2007-03-22 15:00:00,0.71179,0.71223,0.71179,0.71201,544499997.0
2007-03-22 15:05:00,0.71211,0.71216,0.71154,0.71196,328699999.0
2007-03-22 15:10:00,0.71195,0.71213,0.71189,0.71203,275700001.0
2007-03-22 15:15:00,0.71198,0.71256,0.7119,0.71222,405799998.0
2007-03-22 15:20:00,0.71225,0.71245,0.71216,0.71245,285500004.0
2007-03-22 15:25:00,0.71234,0.71277,0.71209,0.71269,424800001.0
2007-03-22 15:30:00,0.71266,0.71276,0.71246,0.71276,419499998.0
2007-03-22 15:35:00,0.7128,0.71287,0.71246,0.7126,245800000.0
2007-03-22 15:40:00,0.71259,0.71337,0.71255,0.71315,497999998.0
2007-03-22 15:45:00,0.71307,0.71341,0.71283,0.71323,525199996.0
2007-03-22 15:50:00,0.71318,0.71328,0.71297,0.71303,430699999.0
2007-03-22 15:55:00,0.71306,0.71341,0.71296,0.71322,506599996.0
2007-03-22 16:00:00,0.71336,0.71397,0.71307,0.71397,427900005.0
2007-03-22 16:05:00,0.71377,0.71399,0.71335,0.71385,434400001.0
2007-03-22 16:10:00,0.71376,0.71408,0.71358,0.71394,227899998.0
2007-03-22 16:15:00,0.71396,0.714,0.71363,0.71391,517199999.0
2007-03-22 16:20:00,0.71392,0.71401,0.7138,0.71401,536499999.0
2007-03-22 16:25:00,0.714,0.71411,0.71378,0.71385,447500000.0
2007-03-22 16:30:00,0.7138,0.71393,0.71367,0.71383,223699999.0
2007-03-22 16:35:00,0.71378,0.71378,0.71339,0.71339,238100001.0
2007-03-22 16:40:00,0.71353,0.71365,0.71311,0.7132,279100003.0
2007-03-22 16:45:00,0.7133,0.71353,0.7132,0.71336,159300001.0
2007-03-22 16:50:00,0.7134,0.71362,0.71317,0.71344,442699998.0
2007-03-22 16:55:00,0.71333,0.71357,0.71325,0.71343,393799997.0
2007-03-22 17:00:00,0.71328,0.71352,0.7131,0.71323,416100001.0
2007-03-22 17:05:00,0.71309,0.7134,0.71305,0.71323,439599999.0
2007-03-22 17:10:00,0.71331,0.71346,0.71312,0.71312,413700000.0
2007-03-22 17:15:00,0.7131,0.71325,0.71307,0.71319,383100002.0
2007-03-22 17:20:00,0.71307,0.71337,0.71288,0.7133,436999999.0
2007-03-22 17:25:00,0.71326,0.71375,0.71325,0.71375,375900000.0
2007-03-22 17:30:00,0.71375,0.71417,0.71365,0.7141,537900001.0
2007-03-22 17:35:00,0.71402,0.71402,0.71358,0.71386,383700001.0
2007-03-22 17:40:00,0.71402,0.7141,0.71363,0.7139,512500002.0
2007-03-22 17:45:00,0.71396,0.71407,0.71364,0.7138,346599997.0
2007-03-22 17:50:00,0.71384,0.71425,0.7137,0.71408,303099999.0
2007-03-22 17:55:00,0.71402,0.71424,0.71394,0.7142,317299997.0
2007-03-22 18:00:00,0.7141,0.71475,0.71404,0.71438,401699999.0
2007-03-22 18:05:00,0.71435,0.71435,0.7139,0.71392,147999999.0
2007-03-22 18:10:00,0.71375,0.71414,0.71375,0.71405,206999997.0
2007-03-22 18:15:00,0.71413,0.71415,0.71389,0.71397,369400002.0
2007-03-22 18:20:00,0.71396,0.71401,0.71368,0.71381,393399998.0
2007-03-22 18:25:00,0.71383,0.71394,0.71339,0.71339,332500004.0
2007-03-22 18:30:00,0.71332,0.7134,0.7127,0.71304,277700001.0
2007-03-22 18:35:00,0.71307,0.7131,0.71286,0.71305,540500003.0
2007-03-22 18:40:00,0.71295,0.71295,0.71243,0.7127,551199998.0
2007-03-22 18:45:00,0.7127,0.7127,0.71234,0.71251,287499999.0
2007-03-22 18:50:00,0.71265,0.71279,0.71232,0.71246,347000001.0
2007-03-22 18:55:00,0.71252,0.71266,0.71216,0.7124,237800000.0
2007-03-22 19:00:00,0.71252,0.7133,0.71236,0.71272,273399999.0
2007-03-22 19:05:00,0.71253,0.71259,0.71217,0.7123,357199997.0
2007-03-22 19:10:00,0.71235,0.7126,0.71185,0.71202,487700002.0
2007-03-22 19:15:00,0.71185,0.71185,0.71138,0.7114,307300000.0
2007-03-22 19:20:00,0.71137,0.71203,0.71132,0.71185,379599999.0
2007-03-22 19:25:00,0.71192,0.71203,0.71155,0.71155,298599999.0
2007-03-22 19:30:00,0.71158,0.71181,0.71126,0.71174,378799997.0
2007-03-22 19:35:00,0.71157,0.71176,0.71138,0.7116,185599998.0
2007-03-22 19:40:00,0.71169,0.71209,0.71169,0.71203,346299993.0
2007-03-22 19:45:00,0.71202,0.71203,0.71155,0.71176,414599996.0
2007-03-22 19:50:00,0.71175,0.71198,0.71158,0.71198,298999998.0
2007-03-22 19:55:00,0.7119,0.71216,0.71156,0.71164,311900000.0
2007-03-22 20:00:00,0.71185,0.71197,0.71165,0.71177,309699998.0
2007-03-22 20:05:00,0.71182,0.71183,0.71155,0.71168,264000000.0
2007-03-22 20:10:00,0.7117,0.7118,0.71155,0.71158,280300003.0
2007-03-22 20:15:00,0.71165,0.71183,0.7115,0.7116,291299999.0
2007-03-22 20:20:00,0.71166,0.712,0.71158,0.71175,386200003.0
2007-03-22 20:25:00,0.71165,0.71184,0.71163,0.7117,374300004.0
2007-03-22 20:30:00,0.71172,0.71189,0.71162,0.71172,371900002.0
2007-03-22 20:35:00,0.71171,0.71181,0.71162,0.71162,217499999.0
2007-03-22 20:40:00,0.71156,0.71207,0.71156,0.71207,241300000.0
2007-03-22 20:45:00,0.712,0.71205,0.71188,0.71192,262500001.0
2007-03-22 20:50:00,0.71187,0.71201,0.7117,0.71194,291499996.0
2007-03-22 20:55:00,0.71191,0.71193,0.71165,0.71165,405599999.0
2007-03-22 21:00:00,0.71167,0.71186,0.71156,0.71186,270299995.0
2007-03-22 21:05:00,0.71184,0.71216,0.71182,0.71193,281099999.0
2007-03-22 21:10:00,0.71178,0.7119,0.71159,0.71159,238800001.0
2007-03-22 21:15:00,0.71156,0.71218,0.71143,0.71215,330299999.0
2007-03-22 21:20:00,0.7121,0.71215,0.71194,0.7121,328200000.0
2007-03-22 21:25:00,0.71189,0.71211,0.71121,0.71129,361500000.0
2007-03-22 21:30:00,0.71154,0.71165,0.71148,0.71162,270700000.0
2007-03-22 21:35:00,0.71162,0.7119,0.71127,0.71172,475799995.0
2007-03-22 21:40:00,0.71177,0.71177,0.71124,0.71134,346500000.0
2007-03-22 21:45:00,0.71162,0.71162,0.7114,0.7115,193200001.0
2007-03-22 21:50:00,0.7115,0.712,0.7115,0.7119,206000000.0
2007-03-22 21:55:00,0.71185,0.71195,0.71162,0.71173,347899999.0
2007-03-22 22:00:00,0.7118,0.71185,0.71154,0.71167,232900000.0
2007-03-22 22:05:00,0.71161,0.71207,0.71161,0.71182,264299999.0
2007-03-22 22:10:00,0.71179,0.71182,0.71128,0.71156,600099998.0
2007-03-22 22:15:00,0.71148,0.71162,0.71118,0.71159,268200002.0
2007-03-22 22:20:00,0.71157,0.71171,0.71139,0.71147,311400001.0
2007-03-22 22:25:00,0.71149,0.71155,0.7107,0.71093,414299994.0
2007-03-22 22:30:00,0.71087,0.71097,0.71074,0.71075,296800000.0
2007-03-22 22:35:00,0.71075,0.71111,0.7105,0.7111,356100000.0
2007-03-22 22:40:00,0.71123,0.7115,0.71123,0.7114,171399999.0
2007-03-22 22:45:00,0.71138,0.71154,0.71112,0.71135,420999999.0
2007-03-22 22:50:00,0.71135,0.71153,0.71126,0.71134,379899996.0
2007-03-22 22:55:00,0.7113,0.71142,0.711,0.71107,492399997.0
2007-03-22 23:00:00,0.71098,0.71118,0.7108,0.71098,482399999.0
2007-03-22 23:05:00,0.71097,0.71099,0.71035,0.71081,325100002.0
2007-03-22 23:10:00,0.71055,0.71122,0.71055,0.71112,271100002.0
2007-03-22 23:15:00,0.71125,0.71125,0.71085,0.71113,409600001.0
2007-03-22 23:20:00,0.71104,0.71113,0.71077,0.71087,312099999.0
2007-03-22 23:25:00,0.71084,0.71094,0.71065,0.71065,305600002.0
2007-03-22 23:30:00,0.71066,0.71066,0.7102,0.71033,334300001.0
2007-03-22 23:35:00,0.71045,0.71079,0.71036,0.71053,290600001.0
2007-03-22 23:40:00,0.71067,0.71076,0.71038,0.71048,323399999.0
2007-03-22 23:45:00,0.71051,0.7108,0.71032,0.71032,272999998.0
2007-03-22 23:50:00,0.71032,0.71041,0.71008,0.71035,314399998.0
2007-03-22 23:55:00,0.71035,0.71045,0.71011,0.71023,206299996.0
2007-03-23 00:00:00,0.71037,0.71057,0.71015,0.71055,346299999.0
2007-03-23 00:05:00,0.71045,0.71083,0.71029,0.71079,319899997.0
2007-03-23 00:10:00,0.71079,0.711,0.71048,0.71061,341800000.0
2007-03-23 00:15:00,0.71068,0.71085,0.71047,0.71075,322299998.0
2007-03-23 00:20:00,0.71097,0.71107,0.71058,0.71079,352000003.0
2007-03-23 00:25:00,0.71062,0.71068,0.71044,0.71046,363199999.0
2007-03-23 00:30:00,0.7105,0.71065,0.71039,0.71055,345399998.0
2007-03-23 00:35:00,0.71044,0.71069,0.71044,0.7106,285099996.0
2007-03-23 00:40:00,0.7106,0.7108,0.71047,0.71062,384999997.0
2007-03-23 00:45:00,0.71067,0.71075,0.7105,0.71053,223699998.0
2007-03-23 00:50:00,0.7106,0.71077,0.71026,0.71072,298700000.0
2007-03-23 00:55:00,0.71074,0.71074,0.71007,0.71044,403099998.0
2007-03-23 01:00:00,0.71064,0.71087,0.71051,0.71069,346099997.0
2007-03-23 01:05:00,0.71057,0.71066,0.71017,0.71028,469900000.0
2007-03-23 01:10:00,0.71037,0.7104,0.71014,0.71037,548099995.0
2007-03-23 01:15:00,0.71027,0.71045,0.71011,0.7104,396799999.0
2007-03-23 01:20:00,0.7104,0.71045,0.71025,0.71045,325699998.0
2007-03-23 01:25:00,0.71045,0.71062,0.71035,0.71062,322000008.0
2007-03-23 01:30:00,0.71065,0.71065,0.71028,0.7106,410500000.0
2007-03-23 01:35:00,0.71053,0.71065,0.71017,0.71054,275900000.0
2007-03-23 01:40:00,0.7106,0.71105,0.71055,0.71069,521800001.0
2007-03-23 01:45:00,0.71078,0.71104,0.71065,0.71095,369000001.0
2007-03-23 01:50:00,0.71082,0.71159,0.71082,0.7111,399499998.0
2007-03-23 01:55:00,0.71117,0.71118,0.71081,0.71102,249300000.0
2007-03-23 02:00:00,0.71098,0.71122,0.71085,0.71117,471999997.0
2007-03-23 02:05:00,0.71121,0.71129,0.711,0.71111,472300003.0
2007-03-23 02:10:00,0.71115,0.71118,0.71092,0.71105,299400000.0
2007-03-23 02:15:00,0.71098,0.71104,0.7107,0.71092,282399999.0
2007-03-23 02:20:00,0.71083,0.711,0.71074,0.71092,355500001.0
2007-03-23 02:25:00,0.71093,0.71105,0.71078,0.71085,378999999.0
2007-03-23 02:30:00,0.711,0.71102,0.71085,0.7109,313500008.0
2007-03-23 02:35:00,0.7109,0.71096,0.71069,0.71072,240299997.0
2007-03-23 02:40:00,0.71065,0.71081,0.71047,0.71069,392199998.0
2007-03-23 02:45:00,0.71072,0.7109,0.71061,0.71077,321299997.0
2007-03-23 02:50:00,0.71067,0.71083,0.71067,0.71072,342700003.0
2007-03-23 02:55:00,0.71063,0.71088,0.71063,0.71084,246200000.0
2007-03-23 03:00:00,0.71065,0.71132,0.71052,0.71131,420899998.0
2007-03-23 03:05:00,0.71124,0.71127,0.71085,0.71085,261799999.0
2007-03-23 03:10:00,0.71085,0.71113,0.71062,0.71113,417700001.0
2007-03-23 03:15:00,0.71108,0.71116,0.71084,0.71091,435799998.0
2007-03-23 03:20:00,0.71103,0.71109,0.71076,0.71089,435900002.0
2007-03-23 03:25:00,0.71093,0.71103,0.71062,0.71092,392599994.0
2007-03-23 03:30:00,0.71083,0.71085,0.71055,0.71072,303400001.0
2007-03-23 03:35:00,0.71044,0.71083,0.71042,0.71062,349000000.0
2007-03-23 03:40:00,0.71059,0.71079,0.71045,0.71065,337300000.0
2007-03-23 03:45:00,0.71074,0.7108,0.71042,0.71042,472899993.0
2007-03-23 03:50:00,0.71041,0.71073,0.71035,0.71073,557499999.0
2007-03-23 03:55:00,0.71071,0.71075,0.71046,0.71075,358399999.0
2007-03-23 04:00:00,0.7107,0.71098,0.71053,0.7106,303299998.0
2007-03-23 04:05:00,0.71059,0.71088,0.71029,0.71063,449600002.0
2007-03-23 04:10:00,0.71064,0.71087,0.71058,0.7106,469699995.0
2007-03-23 04:15:00,0.7106,0.71102,0.71055,0.71088,276500001.0
2007-03-23 04:20:00,0.71079,0.711,0.71069,0.71078,422900001.0
2007-03-23 04:25:00,0.71079,0.71093,0.7105,0.71072,493199997.0
2007-03-23 04:30:00,0.71072,0.71084,0.71045,0.7108,316400006.0
2007-03-23 04:35:00,0.71082,0.711,0.71054,0.71083,405400003.0
2007-03-23 04:40:00,0.7109,0.71125,0.71076,0.71096,378499999.0
2007-03-23 04:45:00,0.71103,0.71113,0.71073,0.71083,381100002.0
2007-03-23 04:50:00,0.71077,0.71087,0.71068,0.7108,409400001.0
2007-03-23 04:55:00,0.71078,0.71079,0.71053,0.7106,379799998.0
2007-03-23 05:00:00,0.71055,0.71087,0.71043,0.71055,588399997.0
2007-03-23 05:05:00,0.71076,0.71101,0.71053,0.71079,717099997.0
2007-03-23 05:10:00,0.7108,0.71098,0.71061,0.71067,671999995.0
2007-03-23 05:15:00,0.71052,0.71083,0.71031,0.71058,567199999.0
2007-03-23 05:20:00,0.7107,0.7107,0.71013,0.71027,651600000.0
2007-03-23 05:25:00,0.71029,0.71056,0.7102,0.71027,586000000.0
2007-03-23 05:30:00,0.71031,0.71054,0.71023,0.71033,626399997.0
2007-03-23 05:35:00,0.71055,0.71089,0.71024,0.71089,331600004.0
2007-03-23 05:40:00,0.71084,0.71084,0.70968,0.7098,434999996.0
2007-03-23 05:45:00,0.7097,0.70987,0.70949,0.70963,378800003.0
2007-03-23 05:50:00,0.70968,0.71044,0.70968,0.71044,278599996.0
2007-03-23 05:55:00,0.71017,0.71023,0.70956,0.70982,597099994.0
2007-03-23 06:00:00,0.70975,0.70989,0.70929,0.70989,588700001.0
2007-03-23 06:05:00,0.70993,0.71029,0.70984,0.71026,572500000.0
2007-03-23 06:10:00,0.71017,0.71037,0.70998,0.71029,541199995.0
2007-03-23 06:15:00,0.71028,0.71054,0.71014,0.7103,496500000.0
2007-03-23 06:20:00,0.71025,0.71046,0.71003,0.71042,750799994.0
2007-03-23 06:25:00,0.71032,0.71063,0.7103,0.71042,589200002.0
2007-03-23 06:30:00,0.71048,0.71085,0.71047,0.71078,704699997.0
2007-03-23 06:35:00,0.71076,0.71108,0.71055,0.7108,666600000.0
2007-03-23 06:40:00,0.71072,0.71088,0.71043,0.71088,646100001.0
2007-03-23 06:45:00,0.71085,0.71105,0.71051,0.71105,456200003.0
2007-03-23 06:50:00,0.71102,0.71102,0.7106,0.71085,570200006.0
2007-03-23 06:55:00,0.71061,0.71075,0.71041,0.71071,714599997.0
2007-03-23 07:00:00,0.7107,0.71093,0.71066,0.71075,606099996.0
2007-03-23 07:05:00,0.71089,0.71089,0.71056,0.71076,716099998.0
2007-03-23 07:10:00,0.71082,0.71082,0.71034,0.71044,510399999.0
2007-03-23 07:15:00,0.71048,0.7109,0.71032,0.71058,916100004.0
2007-03-23 07:20:00,0.71053,0.71089,0.71039,0.71068,703300003.0
2007-03-23 07:25:00,0.71055,0.71101,0.71033,0.7107,883699993.0
2007-03-23 07:30:00,0.7107,0.711,0.71047,0.71093,712200003.0
2007-03-23 07:35:00,0.71084,0.71107,0.71077,0.71085,428199996.0
2007-03-23 07:40:00,0.71073,0.7109,0.71061,0.71068,803999995.0
2007-03-23 07:45:00,0.71053,0.71075,0.71046,0.7106,520399999.0
2007-03-23 07:50:00,0.71062,0.71098,0.71051,0.71086,768099989.0
2007-03-23 07:55:00,0.71094,0.71103,0.71055,0.71072,634299999.0
2007-03-23 08:00:00,0.71087,0.71104,0.71048,0.71071,1016499996.0
2007-03-23 08:05:00,0.71069,0.71091,0.71048,0.71056,758399995.0
2007-03-23 08:10:00,0.71072,0.71105,0.71062,0.7109,390700003.0
2007-03-23 08:15:00,0.71078,0.71106,0.7105,0.71072,648000005.0
2007-03-23 08:20:00,0.7107,0.71081,0.71041,0.71075,673500000.0
2007-03-23 08:25:00,0.7107,0.71077,0.71053,0.71075,486000004.0
2007-03-23 08:30:00,0.7108,0.7109,0.71056,0.71081,573399998.0
2007-03-23 08:35:00,0.71077,0.71089,0.71057,0.71086,621299997.0
2007-03-23 08:40:00,0.71084,0.71115,0.71082,0.7111,423599998.0
2007-03-23 08:45:00,0.71107,0.71153,0.71099,0.7115,398299998.0
2007-03-23 08:50:00,0.7115,0.71181,0.71137,0.71148,808000002.0
2007-03-23 08:55:00,0.71151,0.71226,0.71151,0.71195,689399995.0
2007-03-23 09:00:00,0.71209,0.71247,0.71204,0.71221,529199998.0
2007-03-23 09:05:00,0.71215,0.71215,0.71165,0.71187,669900003.0
2007-03-23 09:10:00,0.71193,0.71212,0.7113,0.71183,1050599998.0
2007-03-23 09:15:00,0.71178,0.71197,0.7116,0.71177,1487499996.0
2007-03-23 09:20:00,0.71171,0.71185,0.71138,0.7118,711700003.0
2007-03-23 09:25:00,0.71182,0.71182,0.71113,0.71148,715799994.0
2007-03-23 09:30:00,0.71143,0.71171,0.71116,0.7113,1089600003.0
2007-03-23 09:35:00,0.71144,0.71167,0.71124,0.7114,920300004.0
2007-03-23 09:40:00,0.71148,0.71181,0.71136,0.71155,1298399999.0
2007-03-23 09:45:00,0.7118,0.71229,0.71159,0.71188,531799992.0
2007-03-23 09:50:00,0.71196,0.71217,0.71177,0.71213,1108200004.0
2007-03-23 09:55:00,0.71202,0.71215,0.71191,0.71196,810099995.0
2007-03-23 10:00:00,0.71185,0.71229,0.71172,0.71212,383699997.0
2007-03-23 10:05:00,0.71211,0.71245,0.71207,0.71241,362200001.0
2007-03-23 10:10:00,0.71245,0.71249,0.71212,0.71246,304800000.0
2007-03-23 10:15:00,0.71252,0.71353,0.71252,0.71353,399500005.0
2007-03-23 10:20:00,0.71358,0.7136,0.71293,0.71298,374799996.0
2007-03-23 10:25:00,0.71307,0.71307,0.71237,0.71247,496399994.0
2007-03-23 10:30:00,0.71257,0.71317,0.71246,0.71265,424100003.0
2007-03-23 10:35:00,0.71265,0.71273,0.71245,0.7126,408300000.0
2007-03-23 10:40:00,0.71264,0.71272,0.7121,0.7121,305699999.0
2007-03-23 10:45:00,0.71197,0.71209,0.71127,0.71155,538999998.0
2007-03-23 10:50:00,0.71172,0.71189,0.71137,0.71137,395399998.0
2007-03-23 10:55:00,0.71131,0.71202,0.71122,0.71202,579899999.0
2007-03-23 11:00:00,0.71204,0.71204,0.71133,0.71152,510899998.0
2007-03-23 11:05:00,0.71146,0.71153,0.71119,0.71143,301499999.0
2007-03-23 11:10:00,0.71152,0.71159,0.71066,0.71087,577500003.0
2007-03-23 11:15:00,0.711,0.71126,0.71052,0.71052,322200000.0
2007-03-23 11:20:00,0.71062,0.711,0.7106,0.711,372299997.0
2007-03-23 11:25:00,0.71112,0.7115,0.71108,0.71145,508600003.0
2007-03-23 11:30:00,0.71147,0.71197,0.71136,0.71188,357499993.0
2007-03-23 11:35:00,0.71191,0.71239,0.71191,0.71215,328099997.0
2007-03-23 11:40:00,0.71223,0.71241,0.71188,0.7123,426399993.0
2007-03-23 11:45:00,0.71217,0.71241,0.7121,0.71233,410699999.0
2007-03-23 11:50:00,0.71225,0.71247,0.7122,0.71235,334499998.0
2007-03-23 11:55:00,0.71225,0.71249,0.71218,0.71246,398599996.0
2007-03-23 12:00:00,0.7124,0.71252,0.71221,0.71248,476300001.0
2007-03-23 12:05:00,0.7124,0.71298,0.71237,0.71279,397199995.0
2007-03-23 12:10:00,0.7127,0.71285,0.71266,0.71285,452499998.0
2007-03-23 12:15:00,0.71286,0.7142,0.71286,0.71405,369100000.0
2007-03-23 12:20:00,0.71402,0.71409,0.71342,0.71347,333600000.0
2007-03-23 12:25:00,0.71354,0.71373,0.71324,0.71358,508500000.0
2007-03-23 12:30:00,0.71364,0.71381,0.71354,0.71373,376599999.0
2007-03-23 12:35:00,0.7138,0.71393,0.71362,0.71379,361600000.0
2007-03-23 12:40:00,0.71394,0.71394,0.71347,0.71353,430899999.0
2007-03-23 12:45:00,0.71352,0.71371,0.71341,0.71361,569699998.0
2007-03-23 12:50:00,0.7136,0.71362,0.71341,0.71352,441299998.0
2007-03-23 12:55:00,0.71353,0.71353,0.71284,0.71284,367599998.0
2007-03-23 13:00:00,0.71291,0.71312,0.71254,0.71297,340299998.0
2007-03-23 13:05:00,0.71292,0.71299,0.71281,0.7129,342099999.0
2007-03-23 13:10:00,0.71275,0.71311,0.71275,0.71303,326799999.0
2007-03-23 13:15:00,0.713,0.71354,0.71296,0.71332,409300001.0
2007-03-23 13:20:00,0.71325,0.71342,0.71288,0.71336,407000005.0
2007-03-23 13:25:00,0.7134,0.71376,0.71308,0.71308,411699995.0
2007-03-23 13:30:00,0.71305,0.71315,0.71261,0.71291,361200001.0
2007-03-23 13:35:00,0.7131,0.71316,0.71256,0.71307,416600000.0
2007-03-23 13:40:00,0.71308,0.71313,0.71283,0.71297,391599998.0
2007-03-23 13:45:00,0.71302,0.71325,0.71295,0.71325,524599998.0
2007-03-23 13:50:00,0.71328,0.71328,0.7131,0.71315,378499998.0
2007-03-23 13:55:00,0.71325,0.71325,0.71302,0.71317,336000002.0
2007-03-23 14:00:00,0.71315,0.71326,0.71298,0.71313,269600000.0
2007-03-23 14:05:00,0.71323,0.71353,0.71323,0.71337,400199996.0
2007-03-23 14:10:00,0.71345,0.71373,0.71338,0.7136,376599997.0
2007-03-23 14:15:00,0.71356,0.7136,0.71282,0.71303,357799997.0
2007-03-23 14:20:00,0.71334,0.71354,0.71318,0.7133,412799998.0
2007-03-23 14:25:00,0.71343,0.71437,0.71316,0.71425,548400000.0
2007-03-23 14:30:00,0.71429,0.71527,0.71428,0.71492,360799999.0
2007-03-23 14:35:00,0.71483,0.71497,0.71461,0.71471,470900001.0
2007-03-23 14:40:00,0.71468,0.71501,0.71464,0.71497,392799996.0
2007-03-23 14:45:00,0.71484,0.7154,0.71472,0.7154,522299997.0
2007-03-23 14:50:00,0.71539,0.71557,0.71446,0.71446,358899999.0
2007-03-23 14:55:00,0.7144,0.71456,0.71424,0.71445,450100002.0
2007-03-23 15:00:00,0.71448,0.71459,0.71424,0.71459,398399999.0
2007-03-23 15:05:00,0.71455,0.71459,0.71432,0.71432,480399999.0
2007-03-23 15:10:00,0.71436,0.71443,0.71399,0.71411,391200004.0
2007-03-23 15:15:00,0.71412,0.71417,0.71381,0.71402,377200000.0
2007-03-23 15:20:00,0.71402,0.71427,0.71402,0.7142,303999999.0
2007-03-23 15:25:00,0.71374,0.71423,0.71368,0.71417,417499998.0
2007-03-23 15:30:00,0.71413,0.71421,0.71403,0.71403,324799997.0
2007-03-23 15:35:00,0.71397,0.71404,0.71376,0.71394,311200003.0
2007-03-23 15:40:00,0.71397,0.71397,0.71365,0.7137,574399997.0
2007-03-23 15:45:00,0.71355,0.71388,0.71325,0.71357,486899998.0
2007-03-23 15:50:00,0.71353,0.71376,0.71346,0.7137,337899999.0
2007-03-23 15:55:00,0.71368,0.71459,0.71347,0.71459,337800000.0
2007-03-23 16:00:00,0.71453,0.71453,0.71311,0.71391,464700000.0
2007-03-23 16:05:00,0.71396,0.71408,0.71363,0.71402,574500000.0
2007-03-23 16:10:00,0.71382,0.71409,0.71352,0.71361,445300001.0
2007-03-23 16:15:00,0.71358,0.71379,0.71334,0.71377,421300001.0
2007-03-23 16:20:00,0.71366,0.71369,0.713,0.7132,458800001.0
2007-03-23 16:25:00,0.71317,0.71334,0.71313,0.71323,442600003.0
2007-03-23 16:30:00,0.71326,0.71335,0.71282,0.71282,338900000.0
2007-03-23 16:35:00,0.71267,0.71293,0.71228,0.71228,436799999.0
2007-03-23 16:40:00,0.71208,0.71212,0.7109,0.71097,447099999.0
2007-03-23 16:45:00,0.71089,0.71152,0.71089,0.71144,457899998.0
2007-03-23 16:50:00,0.7115,0.71196,0.71142,0.71161,493399998.0
2007-03-23 16:55:00,0.71162,0.71177,0.71126,0.71144,353499999.0
2007-03-23 17:00:00,0.71143,0.71172,0.71124,0.71154,338499999.0
2007-03-23 17:05:00,0.71138,0.71155,0.71125,0.71152,531799999.0
2007-03-23 17:10:00,0.71145,0.71166,0.71137,0.71146,389999999.0
2007-03-23 17:15:00,0.7115,0.71165,0.71133,0.71165,319700001.0
2007-03-23 17:20:00,0.71136,0.71192,0.71126,0.71143,524699997.0
2007-03-23 17:25:00,0.71141,0.71168,0.71132,0.71152,445799998.0
2007-03-23 17:30:00,0.71162,0.71174,0.71155,0.71161,308400002.0
2007-03-23 17:35:00,0.71177,0.71182,0.71154,0.71157,410699998.0
2007-03-23 17:40:00,0.71158,0.71175,0.71127,0.7117,345400003.0
2007-03-23 17:45:00,0.71167,0.71173,0.7115,0.71151,405099999.0
2007-03-23 17:50:00,0.71155,0.71183,0.71155,0.71172,237500000.0
2007-03-23 17:55:00,0.7117,0.712,0.71165,0.712,438399997.0
2007-03-23 18:00:00,0.71193,0.712,0.71166,0.71195,471399996.0
2007-03-23 18:05:00,0.71209,0.71215,0.7119,0.71196,564400006.0
2007-03-23 18:10:00,0.71204,0.71246,0.71202,0.71227,489999999.0
2007-03-23 18:15:00,0.71232,0.71238,0.71186,0.71235,453400005.0
2007-03-23 18:20:00,0.71229,0.71232,0.71166,0.71215,342400002.0
2007-03-23 18:25:00,0.71214,0.71235,0.71192,0.71219,272200001.0
2007-03-23 18:30:00,0.71222,0.71243,0.71207,0.71214,441100001.0
2007-03-23 18:35:00,0.71213,0.7124,0.71183,0.71216,319900000.0
2007-03-23 18:40:00,0.71219,0.71222,0.71204,0.71215,332199998.0
2007-03-23 18:45:00,0.71201,0.71201,0.71168,0.71184,421699997.0
2007-03-23 18:50:00,0.71174,0.7122,0.71171,0.712,383900002.0
2007-03-23 18:55:00,0.71208,0.71226,0.71183,0.71209,576600005.0
2007-03-23 19:00:00,0.71213,0.71231,0.7119,0.71205,406800001.0
2007-03-23 19:05:00,0.71202,0.7123,0.71172,0.7119,597399998.0
2007-03-23 19:10:00,0.71185,0.7123,0.71185,0.71203,472000002.0
2007-03-23 19:15:00,0.71229,0.71231,0.7116,0.71178,566999999.0
2007-03-23 19:20:00,0.71177,0.71192,0.71137,0.71183,258200001.0
2007-03-23 19:25:00,0.71185,0.71199,0.71172,0.71198,458699998.0
2007-03-23 19:30:00,0.71209,0.71225,0.71182,0.71203,370399998.0
2007-03-23 19:35:00,0.71228,0.71241,0.71184,0.71187,503099996.0
2007-03-23 19:40:00,0.71205,0.71215,0.71177,0.71192,389299997.0
2007-03-23 19:45:00,0.71195,0.71216,0.71188,0.71205,308300001.0
2007-03-23 19:50:00,0.71205,0.7122,0.7119,0.71198,248800001.0
2007-03-23 19:55:00,0.71193,0.71211,0.71171,0.71171,310899997.0
2007-03-23 20:00:00,0.71188,0.71192,0.71167,0.71177,297599999.0
2007-03-23 20:05:00,0.71151,0.71186,0.71151,0.71175,402799999.0
2007-03-23 20:10:00,0.71168,0.71191,0.71137,0.71154,417599999.0
2007-03-23 20:15:00,0.71155,0.71169,0.71145,0.71146,262799998.0
2007-03-23 20:20:00,0.71144,0.71178,0.71143,0.71156,416399997.0
2007-03-23 20:25:00,0.71172,0.71187,0.71142,0.7115,240799998.0
2007-03-23 20:30:00,0.71179,0.71191,0.71142,0.7118,429700003.0
2007-03-23 20:35:00,0.7117,0.71175,0.71155,0.71172,398900001.0
2007-03-23 20:40:00,0.71166,0.71187,0.71144,0.71187,408999994.0
2007-03-23 20:45:00,0.71184,0.71201,0.71132,0.71142,396499999.0
2007-03-23 20:50:00,0.71135,0.71162,0.71132,0.71148,491499996.0
2007-03-23 20:55:00,0.71138,0.71179,0.71119,0.71173,346800002.0
2007-03-23 21:00:00,0.71158,0.71169,0.71134,0.71139,377000001.0
2007-03-23 21:05:00,0.71133,0.71179,0.71118,0.71155,349299998.0
2007-03-23 21:10:00,0.71172,0.71189,0.71139,0.71178,418400000.0
2007-03-23 21:15:00,0.7119,0.71207,0.71162,0.71178,430499998.0
2007-03-23 21:20:00,0.71181,0.71193,0.7114,0.7115,495200005.0
2007-03-23 21:25:00,0.7114,0.7118,0.71132,0.7118,261400000.0
2007-03-23 21:30:00,0.7118,0.71183,0.71165,0.71165,351300002.0
2007-03-23 21:35:00,0.71158,0.71171,0.71134,0.71162,454600000.0
2007-03-23 21:40:00,0.71153,0.71187,0.71125,0.7115,476100000.0
2007-03-23 21:45:00,0.71148,0.71188,0.71126,0.71165,326599996.0
2007-03-23 21:50:00,0.71172,0.71172,0.7112,0.71162,395399997.0
2007-03-23 21:55:00,0.71161,0.71172,0.71126,0.71143,359500001.0
2007-03-23 22:00:00,0.7115,0.7116,0.71118,0.71132,404999999.0
2007-03-23 22:05:00,0.71137,0.71152,0.71119,0.71132,423600000.0
2007-03-23 22:10:00,0.71146,0.71161,0.7112,0.71145,468400003.0
2007-03-23 22:15:00,0.7114,0.71145,0.71112,0.71122,414099996.0
2007-03-23 22:20:00,0.71115,0.71138,0.71098,0.71112,502300005.0
2007-03-23 22:25:00,0.71106,0.71156,0.71089,0.71156,394200000.0
2007-03-23 22:30:00,0.71157,0.71166,0.71132,0.7116,253699997.0
2007-03-23 22:35:00,0.71159,0.71173,0.71126,0.71168,510099998.0
2007-03-23 22:40:00,0.71186,0.71188,0.71125,0.71143,310700001.0
2007-03-23 22:45:00,0.71136,0.71172,0.71108,0.71131,344600002.0
2007-03-23 22:50:00,0.71126,0.71134,0.71082,0.7109,428099999.0
2007-03-23 22:55:00,0.71105,0.71126,0.71075,0.71075,360100000.0
2007-03-26 00:00:00,0.7086,0.7089,0.7086,0.7088,347000000.0
2007-03-26 00:05:00,0.7089,0.7089,0.7088,0.7088,138800000.0
2007-03-26 00:10:00,0.7089,0.7089,0.7088,0.7089,277600000.0
2007-03-26 00:20:00,0.709,0.7091,0.7089,0.7091,208200000.0
2007-03-26 00:25:00,0.7092,0.7095,0.7092,0.7094,277600000.0
2007-03-26 00:30:00,0.7093,0.7102,0.7093,0.7102,277600000.0
2007-03-26 00:35:00,0.7103,0.7103,0.7097,0.7101,208200000.0
2007-03-26 00:40:00,0.7102,0.7103,0.7097,0.7103,208200000.0
2007-03-26 00:45:00,0.7105,0.7116,0.7099,0.7101,347000000.0
2007-03-26 00:50:00,0.71,0.7106,0.7099,0.7106,347000000.0
2007-03-26 00:55:00,0.7105,0.7106,0.7102,0.7106,208200000.0
2007-03-26 01:00:00,0.7105,0.7108,0.7105,0.7108,347000000.0
2007-03-26 01:05:00,0.7109,0.7109,0.7108,0.7109,277600000.0
2007-03-26 01:10:00,0.7111,0.7113,0.7107,0.7111,208200000.0
2007-03-26 01:20:00,0.7113,0.7115,0.7111,0.7115,138800000.0
2007-03-26 01:25:00,0.7114,0.7117,0.7114,0.7116,208200000.0
2007-03-26 01:30:00,0.7117,0.7118,0.7116,0.7117,208200000.0
2007-03-26 01:35:00,0.7115,0.7116,0.7112,0.7112,347000000.0
2007-03-26 01:40:00,0.7111,0.7111,0.711,0.711,138800000.0
2007-03-26 01:45:00,0.7109,0.7109,0.7105,0.7105,208200000.0
2007-03-26 01:50:00,0.7106,0.7106,0.7105,0.7105,69400000.0
2007-03-26 01:55:00,0.7104,0.7104,0.7104,0.7104,69400000.0
2007-03-26 02:00:00,0.71036,0.71064,0.71004,0.7101,372799999.0
2007-03-26 02:05:00,0.70991,0.70991,0.70921,0.70957,383299999.0
2007-03-26 02:10:00,0.70946,0.70998,0.7094,0.70985,491399996.0
2007-03-26 02:15:00,0.70978,0.71038,0.70955,0.71038,321899997.0
2007-03-26 02:20:00,0.7102,0.71045,0.70998,0.71004,371799998.0
2007-03-26 02:25:00,0.71013,0.71039,0.70994,0.71035,373900004.0
2007-03-26 02:30:00,0.71012,0.71012,0.70954,0.70976,316400001.0
2007-03-26 02:35:00,0.70983,0.71021,0.70981,0.7101,325199998.0
2007-03-26 02:40:00,0.71017,0.71045,0.71002,0.71045,320700002.0
2007-03-26 02:45:00,0.71034,0.71061,0.71015,0.71015,394299999.0
2007-03-26 02:50:00,0.71017,0.71023,0.70974,0.7099,305999999.0
2007-03-26 02:55:00,0.71004,0.71004,0.70975,0.70975,240199994.0
2007-03-26 03:00:00,0.70998,0.71002,0.70961,0.70983,355700002.0
2007-03-26 03:05:00,0.70985,0.70998,0.70968,0.70978,452699999.0
2007-03-26 03:10:00,0.70987,0.70994,0.70944,0.70946,351499997.0
2007-03-26 03:15:00,0.70937,0.70993,0.70934,0.70941,430099998.0
2007-03-26 03:20:00,0.70925,0.70934,0.70878,0.70914,495400003.0
2007-03-26 03:25:00,0.70922,0.7098,0.70909,0.7098,277000000.0
2007-03-26 03:30:00,0.70962,0.7097,0.70909,0.70909,412199999.0
2007-03-26 03:35:00,0.70941,0.70975,0.70934,0.70942,326200003.0
2007-03-26 03:40:00,0.70957,0.7098,0.7092,0.70957,395700001.0
2007-03-26 03:45:00,0.70955,0.70987,0.70936,0.70975,346699998.0
2007-03-26 03:50:00,0.70985,0.71027,0.70975,0.7102,354099998.0
2007-03-26 03:55:00,0.71013,0.71025,0.70999,0.71024,364100000.0
2007-03-26 04:00:00,0.71011,0.71014,0.70984,0.70996,468300001.0
2007-03-26 04:05:00,0.7099,0.70997,0.70943,0.70958,380100001.0
2007-03-26 04:10:00,0.70966,0.70985,0.7095,0.70985,340200002.0
2007-03-26 04:15:00,0.7098,0.70985,0.70956,0.70959,180700000.0
2007-03-26 04:20:00,0.7095,0.70958,0.70911,0.70916,348400002.0
2007-03-26 04:25:00,0.70908,0.70908,0.70879,0.70896,386900001.0
2007-03-26 04:30:00,0.70906,0.70913,0.70882,0.70886,498499992.0
2007-03-26 04:35:00,0.70889,0.70903,0.70863,0.70883,326500000.0
2007-03-26 04:40:00,0.7088,0.70885,0.70861,0.70883,389099998.0
2007-03-26 04:45:00,0.7088,0.70903,0.70857,0.70891,431099998.0
2007-03-26 04:50:00,0.70883,0.70909,0.70877,0.70897,470300003.0
2007-03-26 04:55:00,0.70892,0.70914,0.70875,0.70877,363399999.0
2007-03-26 05:00:00,0.70886,0.70944,0.70886,0.7092,621100000.0
2007-03-26 05:05:00,0.70917,0.70948,0.7091,0.70937,700400001.0
2007-03-26 05:10:00,0.70931,0.70951,0.70898,0.70942,570900001.0
2007-03-26 05:15:00,0.70924,0.70952,0.70906,0.70932,535499997.0
2007-03-26 05:20:00,0.70948,0.70948,0.70914,0.70944,421700000.0
2007-03-26 05:25:00,0.7093,0.70949,0.70902,0.70942,512099999.0
2007-03-26 05:30:00,0.70937,0.70944,0.70892,0.70892,389799997.0
2007-03-26 05:35:00,0.70931,0.70945,0.70914,0.70945,527899999.0
2007-03-26 05:40:00,0.7094,0.70962,0.70929,0.70941,449200003.0
2007-03-26 05:45:00,0.70966,0.70968,0.7091,0.70924,579800001.0
2007-03-26 05:50:00,0.70932,0.70951,0.70905,0.70911,550099998.0
2007-03-26 05:55:00,0.70915,0.70927,0.70902,0.7092,383900001.0
2007-03-26 06:00:00,0.70924,0.70957,0.70924,0.7095,516800002.0
2007-03-26 06:05:00,0.7095,0.70971,0.70939,0.70965,421599999.0
2007-03-26 06:10:00,0.70954,0.70956,0.70927,0.70943,401699999.0
2007-03-26 06:15:00,0.70925,0.70954,0.70925,0.70943,590600002.0
2007-03-26 06:20:00,0.70944,0.70953,0.70909,0.70926,732399999.0
2007-03-26 06:25:00,0.70929,0.7095,0.70918,0.70942,420900000.0
2007-03-26 06:30:00,0.70935,0.70954,0.70914,0.70914,639900004.0
2007-03-26 06:35:00,0.70951,0.70954,0.70903,0.70924,654500000.0
2007-03-26 06:40:00,0.70923,0.70951,0.70915,0.70922,790199993.0
2007-03-26 06:45:00,0.70946,0.71009,0.70946,0.70989,405799996.0
2007-03-26 06:50:00,0.7099,0.7099,0.70958,0.70985,629599997.0
2007-03-26 06:55:00,0.70975,0.71,0.70963,0.70964,578399996.0
2007-03-26 07:00:00,0.70964,0.7102,0.70964,0.70998,665400003.0
2007-03-26 07:05:00,0.71007,0.71007,0.70955,0.70973,803699998.0
2007-03-26 07:10:00,0.70969,0.70978,0.70955,0.70977,412400000.0
2007-03-26 07:15:00,0.70985,0.71012,0.70962,0.70988,592100000.0
2007-03-26 07:20:00,0.70978,0.71016,0.70972,0.71005,709300002.0
2007-03-26 07:25:00,0.71005,0.71044,0.70974,0.71021,828300003.0
2007-03-26 07:30:00,0.70987,0.71025,0.70966,0.70985,615700000.0
2007-03-26 07:35:00,0.70972,0.70979,0.70929,0.70969,438900003.0
2007-03-26 07:40:00,0.7096,0.70975,0.70934,0.70936,882599999.0
2007-03-26 07:45:00,0.7096,0.70991,0.70937,0.70967,557099996.0
2007-03-26 07:50:00,0.70966,0.71017,0.70957,0.71016,800799996.0
2007-03-26 07:55:00,0.71015,0.7106,0.71014,0.7104,602300001.0
2007-03-26 08:00:00,0.7104,0.71109,0.7104,0.71101,832200000.0
2007-03-26 08:05:00,0.71115,0.71118,0.71032,0.7111,698499998.0
2007-03-26 08:10:00,0.71079,0.71114,0.71061,0.71095,365199998.0
2007-03-26 08:15:00,0.71093,0.71125,0.71056,0.71117,505399995.0
2007-03-26 08:20:00,0.7111,0.71141,0.71093,0.71141,761199992.0
2007-03-26 08:25:00,0.71144,0.71156,0.71103,0.71125,447299998.0
2007-03-26 08:30:00,0.71116,0.71125,0.71088,0.71098,501100001.0
2007-03-26 08:35:00,0.71089,0.71106,0.71072,0.71096,595999998.0
2007-03-26 08:40:00,0.71098,0.71125,0.71092,0.71119,426399997.0
2007-03-26 08:45:00,0.71118,0.7114,0.71108,0.7113,415000000.0
2007-03-26 08:50:00,0.7113,0.71151,0.71083,0.71099,803900000.0
2007-03-26 08:55:00,0.71098,0.71127,0.71086,0.71121,573600000.0
2007-03-26 09:00:00,0.71128,0.71145,0.71089,0.71118,748100005.0
2007-03-26 09:05:00,0.71109,0.71109,0.7105,0.71081,420500001.0
2007-03-26 09:10:00,0.71083,0.71092,0.71031,0.71063,1014600001.0
2007-03-26 09:15:00,0.71061,0.71086,0.71008,0.71053,1466099986.0
2007-03-26 09:20:00,0.7105,0.71053,0.71028,0.71053,1007899997.0
2007-03-26 09:25:00,0.7105,0.71102,0.71045,0.71101,633499996.0
2007-03-26 09:30:00,0.71102,0.71131,0.71088,0.71095,1017499999.0
2007-03-26 09:35:00,0.71102,0.71131,0.71084,0.71084,892699996.0
2007-03-26 09:40:00,0.71081,0.71105,0.71073,0.71082,1173399999.0
2007-03-26 09:45:00,0.71089,0.71113,0.71082,0.7109,337200000.0
2007-03-26 09:50:00,0.711,0.71166,0.71084,0.71165,998900001.0
2007-03-26 09:55:00,0.71174,0.71219,0.71162,0.71164,675599997.0
2007-03-26 10:00:00,0.71164,0.71216,0.71152,0.71191,398500002.0
2007-03-26 10:05:00,0.71195,0.71203,0.7117,0.7117,355699999.0
2007-03-26 10:10:00,0.71172,0.71183,0.71134,0.7117,281999998.0
2007-03-26 10:15:00,0.7118,0.71206,0.71171,0.71171,313400001.0
2007-03-26 10:20:00,0.71183,0.7121,0.71171,0.7119,304199999.0
2007-03-26 10:25:00,0.7119,0.712,0.71175,0.71192,371500000.0
2007-03-26 10:30:00,0.71194,0.71223,0.71181,0.71195,388200000.0
2007-03-26 10:35:00,0.71202,0.71202,0.71166,0.7119,354700000.0
2007-03-26 10:40:00,0.71178,0.71195,0.71138,0.71167,407699998.0
2007-03-26 10:45:00,0.71185,0.71222,0.71185,0.71205,398499997.0
2007-03-26 10:50:00,0.71203,0.71239,0.71188,0.71225,314099999.0
2007-03-26 10:55:00,0.71211,0.71226,0.71159,0.71213,386600000.0
2007-03-26 11:00:00,0.71209,0.71277,0.71208,0.7127,440800001.0
2007-03-26 11:05:00,0.71283,0.71283,0.71242,0.71268,454099998.0
2007-03-26 11:10:00,0.7127,0.71279,0.7124,0.71275,521300000.0
2007-03-26 11:15:00,0.71266,0.71293,0.7126,0.71281,283100000.0
2007-03-26 11:20:00,0.71278,0.71335,0.71256,0.71286,358799997.0
2007-03-26 11:25:00,0.71297,0.71328,0.71267,0.71297,658400001.0
2007-03-26 11:30:00,0.71298,0.71317,0.71271,0.71286,449300001.0
2007-03-26 11:35:00,0.71291,0.713,0.7125,0.71268,494600003.0
2007-03-26 11:40:00,0.71252,0.7129,0.71242,0.71255,495899999.0
2007-03-26 11:45:00,0.71265,0.71283,0.71248,0.71248,285999999.0
2007-03-26 11:50:00,0.71256,0.71267,0.71217,0.71264,295199999.0
2007-03-26 11:55:00,0.71269,0.71279,0.71249,0.7126,224100001.0
2007-03-26 12:00:00,0.71272,0.71275,0.71255,0.71268,222699999.0
2007-03-26 12:05:00,0.71274,0.71286,0.71252,0.71257,374799998.0
2007-03-26 12:10:00,0.7127,0.71275,0.71245,0.71268,354400000.0
2007-03-26 12:15:00,0.71272,0.71276,0.71248,0.71273,353499998.0
2007-03-26 12:20:00,0.71278,0.71293,0.71263,0.71287,268199998.0
2007-03-26 12:25:00,0.71284,0.71298,0.71257,0.71283,244800002.0
2007-03-26 12:30:00,0.71272,0.71295,0.71218,0.71272,455200001.0
2007-03-26 12:35:00,0.71269,0.71329,0.71266,0.71327,437699998.0
2007-03-26 12:40:00,0.71323,0.71331,0.71292,0.71301,427500001.0
2007-03-26 12:45:00,0.71301,0.71345,0.71298,0.71315,366500000.0
2007-03-26 12:50:00,0.7132,0.71346,0.71297,0.71324,424400001.0
2007-03-26 12:55:00,0.71328,0.71394,0.71311,0.7136,472799999.0
2007-03-26 13:00:00,0.71352,0.71365,0.7131,0.71315,380200002.0
2007-03-26 13:05:00,0.71325,0.71347,0.71309,0.7133,291299997.0
2007-03-26 13:10:00,0.7133,0.71352,0.71305,0.71337,476499998.0
2007-03-26 13:15:00,0.71346,0.71346,0.7131,0.71322,350600001.0
2007-03-26 13:20:00,0.71324,0.71343,0.71317,0.71332,271899999.0
2007-03-26 13:25:00,0.71335,0.71346,0.71322,0.71337,382499998.0
2007-03-26 13:30:00,0.71332,0.71351,0.71325,0.71337,329200000.0
2007-03-26 13:35:00,0.71336,0.71354,0.71334,0.71349,307499999.0
2007-03-26 13:40:00,0.71352,0.71374,0.71329,0.71339,482499999.0
2007-03-26 13:45:00,0.71327,0.71351,0.71327,0.71344,413900005.0
2007-03-26 13:50:00,0.71335,0.71404,0.71326,0.71395,462900002.0
2007-03-26 13:55:00,0.71398,0.71407,0.71321,0.71342,383100003.0
2007-03-26 14:00:00,0.7134,0.71381,0.71335,0.71375,332699995.0
2007-03-26 14:05:00,0.7137,0.71396,0.71353,0.71378,383899997.0
2007-03-26 14:10:00,0.71362,0.7137,0.71335,0.7134,367399998.0
2007-03-26 14:15:00,0.71345,0.71361,0.71324,0.71358,427199998.0
2007-03-26 14:20:00,0.7136,0.71366,0.71341,0.71363,381800004.0
2007-03-26 14:25:00,0.7136,0.71366,0.71338,0.71341,479500003.0
2007-03-26 14:30:00,0.71347,0.71368,0.71337,0.71365,494099999.0
2007-03-26 14:35:00,0.71349,0.71399,0.71349,0.71386,523200001.0
2007-03-26 14:40:00,0.71386,0.71428,0.71386,0.71427,368899999.0
2007-03-26 14:45:00,0.71425,0.7146,0.71425,0.71441,439699997.0
2007-03-26 14:50:00,0.71434,0.71465,0.71409,0.7146,481000004.0
2007-03-26 14:55:00,0.71464,0.7148,0.7143,0.7143,401500000.0
2007-03-26 15:00:00,0.71439,0.71475,0.71439,0.71454,386700000.0
2007-03-26 15:05:00,0.71465,0.71479,0.71449,0.71454,428799999.0
2007-03-26 15:10:00,0.71456,0.71464,0.71441,0.71455,191799999.0
2007-03-26 15:15:00,0.71447,0.71492,0.71439,0.71478,302800002.0
2007-03-26 15:20:00,0.71485,0.71529,0.71461,0.71505,500699997.0
2007-03-26 15:25:00,0.71499,0.7152,0.71482,0.71491,475899999.0
2007-03-26 15:30:00,0.71504,0.71531,0.71489,0.7149,308899999.0
2007-03-26 15:35:00,0.71491,0.71521,0.7149,0.7152,392499999.0
2007-03-26 15:40:00,0.71522,0.71588,0.71514,0.71578,452499998.0
2007-03-26 15:45:00,0.71578,0.71591,0.71548,0.71558,361299997.0
2007-03-26 15:50:00,0.71566,0.71599,0.71555,0.71574,430300000.0
2007-03-26 15:55:00,0.7157,0.71613,0.7156,0.71598,414599995.0
2007-03-26 16:00:00,0.71609,0.71721,0.71609,0.71692,361800000.0
2007-03-26 16:05:00,0.71698,0.71701,0.71638,0.7168,427900002.0
2007-03-26 16:10:00,0.71685,0.71701,0.71649,0.71672,402700000.0
2007-03-26 16:15:00,0.7166,0.71736,0.71646,0.71719,354499999.0
2007-03-26 16:20:00,0.71738,0.71771,0.71723,0.71733,535000001.0
2007-03-26 16:25:00,0.71723,0.71724,0.71662,0.71662,366700001.0
2007-03-26 16:30:00,0.7165,0.71667,0.71625,0.71632,478100002.0
2007-03-26 16:35:00,0.71637,0.71653,0.7162,0.71628,492599996.0
2007-03-26 16:40:00,0.71623,0.71647,0.71582,0.71602,514499998.0
2007-03-26 16:45:00,0.71587,0.71611,0.71552,0.71575,477699997.0
2007-03-26 16:50:00,0.7157,0.71606,0.71538,0.71605,377799999.0
2007-03-26 16:55:00,0.71585,0.71598,0.71552,0.71577,511100002.0
2007-03-26 17:00:00,0.71583,0.716,0.71567,0.71573,388699997.0
2007-03-26 17:05:00,0.71577,0.7159,0.71555,0.71575,430100003.0
2007-03-26 17:10:00,0.71572,0.71587,0.71554,0.71557,402800003.0
2007-03-26 17:15:00,0.71553,0.71556,0.71497,0.71534,435599999.0
2007-03-26 17:20:00,0.7152,0.71547,0.71512,0.71546,324999999.0
2007-03-26 17:25:00,0.71545,0.71553,0.71511,0.7152,352400003.0
2007-03-26 17:30:00,0.71517,0.71517,0.71465,0.71473,287400000.0
2007-03-26 17:35:00,0.71487,0.71525,0.71487,0.71525,351599999.0
2007-03-26 17:40:00,0.7152,0.71553,0.71513,0.71544,387200001.0
2007-03-26 17:45:00,0.71539,0.71564,0.71539,0.71564,190599998.0
2007-03-26 17:50:00,0.71567,0.71583,0.71539,0.71551,425999995.0
2007-03-26 17:55:00,0.71548,0.7158,0.71548,0.71562,435600000.0
2007-03-26 18:00:00,0.71567,0.71569,0.71546,0.71559,309400000.0
2007-03-26 18:05:00,0.71576,0.71578,0.71539,0.7156,293900002.0
2007-03-26 18:10:00,0.71562,0.71576,0.7155,0.71562,247699997.0
2007-03-26 18:15:00,0.71605,0.71605,0.71548,0.7157,365099998.0
2007-03-26 18:20:00,0.7157,0.71586,0.71559,0.71577,318500000.0
2007-03-26 18:25:00,0.71578,0.71585,0.71557,0.71567,301499993.0
2007-03-26 18:30:00,0.7157,0.71592,0.71557,0.71575,291999999.0
2007-03-26 18:35:00,0.71568,0.71602,0.71561,0.71599,260899998.0
2007-03-26 18:40:00,0.71601,0.71617,0.71583,0.71589,438900002.0
2007-03-26 18:45:00,0.71592,0.71634,0.71588,0.7161,401900000.0
2007-03-26 18:50:00,0.7161,0.71618,0.71587,0.71602,299199998.0
2007-03-26 18:55:00,0.71608,0.71632,0.71596,0.71632,297999995.0
2007-03-26 19:00:00,0.71636,0.71645,0.71597,0.71631,316699997.0
2007-03-26 19:05:00,0.71625,0.7163,0.71596,0.71611,396800000.0
2007-03-26 19:10:00,0.71603,0.71625,0.716,0.71615,220700000.0
2007-03-26 19:15:00,0.71607,0.71619,0.71595,0.71618,211899998.0
2007-03-26 19:20:00,0.71614,0.71648,0.71608,0.71648,237099999.0
2007-03-26 19:25:00,0.7166,0.71662,0.71612,0.71623,345100000.0
2007-03-26 19:30:00,0.71618,0.71625,0.7159,0.71597,249699999.0
2007-03-26 19:35:00,0.71583,0.71632,0.71575,0.71623,273699999.0
2007-03-26 19:40:00,0.7162,0.71631,0.71615,0.71624,243300000.0
2007-03-26 19:45:00,0.71621,0.71625,0.71591,0.71605,228600000.0
2007-03-26 19:50:00,0.71596,0.71634,0.71577,0.71617,449500002.0
2007-03-26 19:55:00,0.7161,0.71642,0.71592,0.71602,319299999.0
2007-03-26 20:00:00,0.71613,0.71692,0.71609,0.71692,333500000.0
2007-03-26 20:05:00,0.71698,0.71718,0.71678,0.717,379899996.0
2007-03-26 20:10:00,0.71702,0.71709,0.71672,0.71679,438300004.0
2007-03-26 20:15:00,0.71684,0.71701,0.71664,0.71664,378399999.0
2007-03-26 20:20:00,0.71667,0.71698,0.71667,0.71689,435500005.0
2007-03-26 20:25:00,0.71697,0.717,0.71656,0.71668,347500001.0
2007-03-26 20:30:00,0.71662,0.71696,0.71641,0.71648,332999998.0
2007-03-26 20:35:00,0.71645,0.7166,0.71635,0.71635,233700002.0
2007-03-26 20:40:00,0.71625,0.7166,0.71625,0.71655,279400002.0
2007-03-26 20:45:00,0.71661,0.71661,0.71626,0.71655,281599996.0
2007-03-26 20:50:00,0.71655,0.71681,0.71631,0.71666,390999998.0
2007-03-26 20:55:00,0.71672,0.71673,0.71623,0.71655,295900000.0
2007-03-26 21:00:00,0.71651,0.71664,0.71629,0.71645,433100000.0
2007-03-26 21:05:00,0.7165,0.71653,0.71621,0.71643,419299999.0
2007-03-26 21:10:00,0.7164,0.71666,0.71634,0.71655,352700000.0
2007-03-26 21:15:00,0.71666,0.71671,0.71625,0.71648,380499999.0
2007-03-26 21:20:00,0.71665,0.71672,0.71639,0.71647,314799999.0
2007-03-26 21:25:00,0.71657,0.71677,0.71632,0.71655,398799996.0
2007-03-26 21:30:00,0.71665,0.7167,0.71638,0.7164,439500001.0
2007-03-26 21:35:00,0.71656,0.71668,0.71624,0.71638,327700003.0
2007-03-26 21:40:00,0.71657,0.71667,0.71628,0.71632,407799993.0
2007-03-26 21:45:00,0.7163,0.71655,0.71629,0.71643,221100002.0
2007-03-26 21:50:00,0.71645,0.71652,0.7163,0.71637,463099997.0
2007-03-26 21:55:00,0.71627,0.71641,0.71615,0.71626,258000001.0
2007-03-26 22:00:00,0.71635,0.7166,0.71627,0.71657,298699999.0
2007-03-26 22:05:00,0.71647,0.7166,0.71622,0.71639,280399999.0
2007-03-26 22:10:00,0.7164,0.71649,0.71598,0.71601,364299998.0
2007-03-26 22:15:00,0.71607,0.71643,0.71607,0.71635,406600000.0
2007-03-26 22:20:00,0.7163,0.71645,0.71605,0.71645,423400001.0
2007-03-26 22:25:00,0.71643,0.71663,0.71624,0.71637,341699998.0
2007-03-26 22:30:00,0.71645,0.71645,0.71608,0.7161,407900000.0
2007-03-26 22:35:00,0.71632,0.71647,0.71613,0.7162,216700001.0
2007-03-26 22:40:00,0.71627,0.71635,0.71599,0.71623,337900000.0
2007-03-26 22:45:00,0.71621,0.71643,0.71617,0.7163,319399998.0
2007-03-26 22:50:00,0.71631,0.71657,0.71615,0.71657,342299996.0
2007-03-26 22:55:00,0.71679,0.7169,0.71634,0.71651,400700001.0
2007-03-26 23:00:00,0.7166,0.71677,0.71638,0.71655,389099998.0
2007-03-26 23:05:00,0.71652,0.71677,0.71645,0.71656,269599999.0
2007-03-26 23:10:00,0.71647,0.71672,0.71612,0.71612,463899999.0
2007-03-26 23:15:00,0.71633,0.7166,0.71632,0.71637,330100000.0
2007-03-26 23:20:00,0.71633,0.71645,0.7162,0.71625,340500002.0
2007-03-26 23:25:00,0.7163,0.71647,0.71619,0.71628,369800002.0
2007-03-26 23:30:00,0.71635,0.71637,0.71607,0.71622,260000005.0
2007-03-26 23:35:00,0.71615,0.71639,0.71605,0.71623,431599995.0
2007-03-26 23:40:00,0.71621,0.71638,0.71616,0.71622,367099997.0
2007-03-26 23:45:00,0.7161,0.71625,0.71604,0.7161,360499999.0
2007-03-26 23:50:00,0.71625,0.71628,0.71572,0.71597,397199999.0
2007-03-26 23:55:00,0.71618,0.71641,0.71598,0.71637,331599997.0
2007-03-27 00:00:00,0.71647,0.71704,0.7161,0.71698,337399999.0
2007-03-27 00:05:00,0.71729,0.71729,0.71675,0.71687,298300000.0
2007-03-27 00:10:00,0.71687,0.71687,0.71629,0.71667,363999995.0
2007-03-27 00:15:00,0.71636,0.71685,0.71634,0.7165,446900002.0
2007-03-27 00:20:00,0.7166,0.7166,0.7163,0.7164,389799996.0
2007-03-27 00:25:00,0.7163,0.71657,0.71621,0.71638,322800001.0
2007-03-27 00:30:00,0.71639,0.7166,0.71632,0.7166,313599997.0
2007-03-27 00:35:00,0.71667,0.71719,0.71665,0.7171,323800000.0
2007-03-27 00:40:00,0.71707,0.71728,0.71686,0.71694,440900003.0
2007-03-27 00:45:00,0.71695,0.71697,0.71648,0.7169,307199998.0
2007-03-27 00:50:00,0.71682,0.71701,0.71655,0.71665,403999999.0
2007-03-27 00:55:00,0.71677,0.71691,0.71651,0.71669,469099997.0
2007-03-27 01:00:00,0.71663,0.71688,0.71648,0.71648,464700001.0
2007-03-27 01:05:00,0.71643,0.71672,0.71615,0.71672,409299998.0
2007-03-27 01:10:00,0.71668,0.7167,0.71644,0.71644,269100001.0
2007-03-27 01:15:00,0.7164,0.71661,0.71629,0.71646,331599995.0
2007-03-27 01:20:00,0.71645,0.71655,0.71622,0.71638,342900000.0
2007-03-27 01:25:00,0.71634,0.71645,0.71604,0.71633,300900002.0
2007-03-27 01:30:00,0.71625,0.71635,0.71605,0.71625,303199999.0
2007-03-27 01:35:00,0.71599,0.71639,0.71591,0.71632,549700000.0
2007-03-27 01:40:00,0.71625,0.7164,0.71596,0.71605,303899999.0
2007-03-27 01:45:00,0.71613,0.71628,0.716,0.7162,323600001.0
2007-03-27 01:50:00,0.71619,0.71644,0.71595,0.71602,339500000.0
2007-03-27 01:55:00,0.71608,0.71638,0.71593,0.7161,345499997.0
2007-03-27 02:00:00,0.71608,0.71627,0.71581,0.71627,287099999.0
2007-03-27 02:05:00,0.7162,0.7162,0.71571,0.71606,368500000.0
2007-03-27 02:10:00,0.71605,0.71634,0.71604,0.71604,201600001.0
2007-03-27 02:15:00,0.71605,0.71623,0.71589,0.7162,388499999.0
2007-03-27 02:20:00,0.71621,0.71625,0.71601,0.7162,243099997.0
2007-03-27 02:25:00,0.71588,0.71628,0.71577,0.7162,333799998.0
2007-03-27 02:30:00,0.7161,0.71621,0.71599,0.71617,351599997.0
2007-03-27 02:35:00,0.71627,0.7163,0.71607,0.7162,252999998.0
2007-03-27 02:40:00,0.71615,0.71625,0.71593,0.71594,304799996.0
2007-03-27 02:45:00,0.71592,0.71613,0.7158,0.71613,389700000.0
2007-03-27 02:50:00,0.71615,0.71633,0.71606,0.71613,230300000.0
2007-03-27 02:55:00,0.7161,0.71646,0.71606,0.71638,295600002.0
2007-03-27 03:00:00,0.71628,0.7165,0.71618,0.71627,259000001.0
2007-03-27 03:05:00,0.71604,0.71635,0.71604,0.71625,257299998.0
2007-03-27 03:10:00,0.71627,0.71633,0.71591,0.71622,392900001.0
2007-03-27 03:15:00,0.71619,0.71628,0.716,0.71623,406700001.0
2007-03-27 03:20:00,0.71622,0.71634,0.71599,0.71608,431300002.0
2007-03-27 03:25:00,0.71605,0.71628,0.716,0.71625,259599998.0
2007-03-27 03:30:00,0.71616,0.71625,0.71594,0.71613,337099998.0
2007-03-27 03:35:00,0.7162,0.7162,0.71588,0.716,261799999.0
2007-03-27 03:40:00,0.71606,0.71611,0.7155,0.71551,435800001.0
2007-03-27 03:45:00,0.71564,0.71597,0.71564,0.71579,466299999.0
2007-03-27 03:50:00,0.71588,0.7162,0.71584,0.71615,215500000.0
2007-03-27 03:55:00,0.71612,0.71624,0.71603,0.71612,327099998.0
2007-03-27 04:00:00,0.71612,0.71642,0.71608,0.71642,358099997.0
2007-03-27 04:05:00,0.71645,0.7165,0.71626,0.71637,255899999.0
2007-03-27 04:10:00,0.7164,0.71654,0.71609,0.71633,342100001.0
2007-03-27 04:15:00,0.71636,0.71637,0.71598,0.7162,302800000.0
2007-03-27 04:20:00,0.71639,0.71647,0.71617,0.71636,225699998.0
2007-03-27 04:25:00,0.71653,0.71653,0.71626,0.71634,249099997.0
2007-03-27 04:30:00,0.71625,0.71635,0.71617,0.71635,303200001.0
2007-03-27 04:35:00,0.71635,0.71657,0.71593,0.71655,335099997.0
2007-03-27 04:40:00,0.71667,0.71667,0.71643,0.71654,200699998.0
2007-03-27 04:45:00,0.71655,0.71655,0.71605,0.71632,313999996.0
2007-03-27 04:50:00,0.7163,0.71657,0.71621,0.71653,260299998.0
2007-03-27 04:55:00,0.71638,0.7166,0.71631,0.71634,268199998.0
2007-03-27 05:00:00,0.71635,0.71671,0.71614,0.71663,537600001.0
2007-03-27 05:05:00,0.71673,0.71714,0.71662,0.71688,627100004.0
2007-03-27 05:10:00,0.7169,0.71721,0.71677,0.71711,549599998.0
2007-03-27 05:15:00,0.71717,0.7172,0.7168,0.71697,578299994.0
2007-03-27 05:20:00,0.71697,0.71717,0.71678,0.71715,357000000.0
2007-03-27 05:25:00,0.71711,0.71716,0.71678,0.71702,479300001.0
2007-03-27 05:30:00,0.71698,0.71712,0.71672,0.71683,453100003.0
2007-03-27 05:35:00,0.71692,0.71716,0.71671,0.71701,310099999.0
2007-03-27 05:40:00,0.71701,0.71711,0.71672,0.71711,391999994.0
2007-03-27 05:45:00,0.7171,0.71723,0.717,0.717,381099996.0
2007-03-27 05:50:00,0.71696,0.71715,0.71673,0.7169,407700001.0
2007-03-27 05:55:00,0.71699,0.71715,0.71666,0.71675,214100000.0
2007-03-27 06:00:00,0.71674,0.71717,0.71647,0.717,516599997.0
2007-03-27 06:05:00,0.71703,0.71755,0.7169,0.71755,450500002.0
2007-03-27 06:10:00,0.71746,0.71782,0.71731,0.71731,370199998.0
2007-03-27 06:15:00,0.71732,0.71766,0.71717,0.71742,514600000.0
2007-03-27 06:20:00,0.71745,0.71749,0.7171,0.71712,475100000.0
2007-03-27 06:25:00,0.71707,0.71735,0.71707,0.71715,431099998.0
2007-03-27 06:30:00,0.71703,0.71753,0.71676,0.71736,382600005.0
2007-03-27 06:35:00,0.71734,0.71744,0.71726,0.71741,389999998.0
2007-03-27 06:40:00,0.71734,0.71762,0.71711,0.71732,526099998.0
2007-03-27 06:45:00,0.71736,0.7174,0.71691,0.71691,464799997.0
2007-03-27 06:50:00,0.71695,0.71715,0.71687,0.71707,463400000.0
2007-03-27 06:55:00,0.7171,0.71743,0.71675,0.71714,630399996.0
2007-03-27 07:00:00,0.71713,0.71734,0.71703,0.71715,775199995.0
2007-03-27 07:05:00,0.7172,0.71775,0.71715,0.71751,819799999.0
2007-03-27 07:10:00,0.71757,0.71774,0.71729,0.71746,483600001.0
2007-03-27 07:15:00,0.7174,0.71762,0.71721,0.71735,655299999.0
2007-03-27 07:20:00,0.71729,0.7174,0.71709,0.71717,594299998.0
2007-03-27 07:25:00,0.71708,0.71721,0.71685,0.71703,702399997.0
2007-03-27 07:30:00,0.71709,0.71757,0.71702,0.71757,623099999.0
2007-03-27 07:35:00,0.71739,0.71766,0.71733,0.7174,395199998.0
2007-03-27 07:40:00,0.7173,0.71766,0.71708,0.71748,824500001.0
2007-03-27 07:45:00,0.71745,0.71789,0.71745,0.71773,433399999.0
2007-03-27 07:50:00,0.71789,0.71789,0.7175,0.71755,741199999.0
2007-03-27 07:55:00,0.71755,0.7178,0.71744,0.71776,678599997.0
2007-03-27 08:00:00,0.71783,0.71795,0.71753,0.71781,1017399994.0
2007-03-27 08:05:00,0.71791,0.71791,0.71745,0.71755,597799995.0
2007-03-27 08:10:00,0.71758,0.71782,0.71741,0.71753,399199999.0
2007-03-27 08:15:00,0.7173,0.71794,0.71719,0.71775,395499999.0
2007-03-27 08:20:00,0.7177,0.71788,0.71749,0.71766,716399996.0
2007-03-27 08:25:00,0.71764,0.7178,0.71741,0.71742,353600001.0
2007-03-27 08:30:00,0.71743,0.71757,0.71715,0.71734,501500000.0
2007-03-27 08:35:00,0.71745,0.71762,0.71729,0.71742,525800002.0
2007-03-27 08:40:00,0.71745,0.71755,0.71734,0.7174,334799998.0
2007-03-27 08:45:00,0.7174,0.71745,0.71724,0.7174,337800002.0
2007-03-27 08:50:00,0.71737,0.71746,0.71723,0.71737,756799996.0
2007-03-27 08:55:00,0.71737,0.71781,0.71734,0.71769,617600000.0
2007-03-27 09:00:00,0.71765,0.71778,0.71755,0.71763,581099993.0
2007-03-27 09:05:00,0.71762,0.71777,0.71713,0.7174,473699997.0
2007-03-27 09:10:00,0.71742,0.71742,0.71713,0.71736,846699994.0
2007-03-27 09:15:00,0.71733,0.71754,0.71717,0.71725,1156800000.0
2007-03-27 09:20:00,0.71725,0.7173,0.7169,0.71708,905000000.0
2007-03-27 09:25:00,0.71717,0.71719,0.71698,0.717,574099998.0
2007-03-27 09:30:00,0.71697,0.71698,0.71672,0.71692,887299996.0
2007-03-27 09:35:00,0.71693,0.71703,0.71677,0.71682,904299995.0
2007-03-27 09:40:00,0.71683,0.71715,0.71666,0.71682,1087299999.0
2007-03-27 09:45:00,0.71688,0.71712,0.71675,0.71703,414200000.0
2007-03-27 09:50:00,0.71705,0.71731,0.71695,0.71712,1007999993.0
2007-03-27 09:55:00,0.7171,0.71726,0.71705,0.71713,543799995.0
2007-03-27 10:00:00,0.7171,0.71739,0.71702,0.71725,545999994.0
2007-03-27 10:05:00,0.71731,0.71781,0.71712,0.71748,374399999.0
2007-03-27 10:10:00,0.71752,0.71773,0.71728,0.71756,246099999.0
2007-03-27 10:15:00,0.71758,0.71816,0.71738,0.71797,393900000.0
2007-03-27 10:20:00,0.71783,0.71783,0.71698,0.71708,348600000.0
2007-03-27 10:25:00,0.71714,0.71734,0.71684,0.71684,358299999.0
2007-03-27 10:30:00,0.71684,0.71685,0.71657,0.71676,482399999.0
2007-03-27 10:35:00,0.71675,0.71683,0.71604,0.71607,453799995.0
2007-03-27 10:40:00,0.71624,0.71664,0.71602,0.71605,490199998.0
2007-03-27 10:45:00,0.7161,0.71625,0.71586,0.71619,286999999.0
2007-03-27 10:50:00,0.71623,0.71711,0.71615,0.71711,477099995.0
2007-03-27 10:55:00,0.71704,0.71704,0.71654,0.71655,372299999.0
2007-03-27 11:00:00,0.71668,0.71697,0.7164,0.7166,389600001.0
2007-03-27 11:05:00,0.71668,0.71672,0.71639,0.7167,272800005.0
2007-03-27 11:10:00,0.7166,0.71673,0.71655,0.71665,286600002.0
2007-03-27 11:15:00,0.71661,0.71692,0.71661,0.71683,443999996.0
2007-03-27 11:20:00,0.71678,0.71691,0.71657,0.71667,365000000.0
2007-03-27 11:25:00,0.71673,0.71679,0.71642,0.71642,366899999.0
2007-03-27 11:30:00,0.71668,0.7168,0.71649,0.71649,252800000.0
2007-03-27 11:35:00,0.71641,0.71641,0.71591,0.71628,435199998.0
2007-03-27 11:40:00,0.7165,0.71667,0.7164,0.7166,243599999.0
2007-03-27 11:45:00,0.71653,0.71653,0.716,0.716,308699998.0
2007-03-27 11:50:00,0.71605,0.71638,0.71605,0.71622,186899999.0
2007-03-27 11:55:00,0.71623,0.71625,0.71593,0.716,495699999.0
2007-03-27 12:00:00,0.71611,0.71709,0.71605,0.71695,400500000.0
2007-03-27 12:05:00,0.71691,0.71702,0.71678,0.71687,317499999.0
2007-03-27 12:10:00,0.71687,0.71719,0.71682,0.7171,428799998.0
2007-03-27 12:15:00,0.717,0.71716,0.71694,0.71705,304899995.0
2007-03-27 12:20:00,0.71708,0.71712,0.71685,0.71685,316899999.0
2007-03-27 12:25:00,0.7169,0.71718,0.7169,0.71707,184100001.0
2007-03-27 12:30:00,0.71709,0.71749,0.71694,0.71695,469500000.0
2007-03-27 12:35:00,0.71704,0.71723,0.71679,0.71685,447599994.0
2007-03-27 12:40:00,0.71696,0.71728,0.71676,0.71717,234699999.0
2007-03-27 12:45:00,0.71714,0.71759,0.71705,0.7175,342499998.0
2007-03-27 12:50:00,0.71745,0.71762,0.71709,0.71718,349200000.0
2007-03-27 12:55:00,0.71724,0.7173,0.71707,0.71716,270099997.0
2007-03-27 13:00:00,0.71735,0.71771,0.71727,0.71727,326099996.0
2007-03-27 13:05:00,0.71728,0.7175,0.71719,0.71719,233400001.0
2007-03-27 13:10:00,0.71729,0.71733,0.71714,0.71714,220800001.0
2007-03-27 13:15:00,0.7173,0.71742,0.71708,0.71738,398999994.0
2007-03-27 13:20:00,0.71744,0.71766,0.71723,0.71745,278600001.0
2007-03-27 13:25:00,0.71752,0.71752,0.71717,0.71733,281099997.0
2007-03-27 13:30:00,0.71717,0.71734,0.71712,0.71725,298599999.0
2007-03-27 13:35:00,0.71722,0.71746,0.7172,0.71746,367400000.0
2007-03-27 13:40:00,0.71751,0.71763,0.71734,0.7174,312300000.0
2007-03-27 13:45:00,0.71733,0.71775,0.71733,0.71755,477899999.0
2007-03-27 13:50:00,0.71738,0.71775,0.71738,0.7177,346300001.0
2007-03-27 13:55:00,0.71771,0.71788,0.71753,0.71777,369500003.0
2007-03-27 14:00:00,0.7178,0.71807,0.71777,0.71803,337499996.0
2007-03-27 14:05:00,0.7179,0.71811,0.71782,0.71804,522399994.0
2007-03-27 14:10:00,0.71806,0.7181,0.71773,0.71796,471399998.0
2007-03-27 14:15:00,0.71798,0.71805,0.71786,0.7179,404600000.0
2007-03-27 14:20:00,0.71799,0.71843,0.71793,0.71819,282500001.0
2007-03-27 14:25:00,0.71831,0.71839,0.71815,0.71828,264200001.0
2007-03-27 14:30:00,0.71826,0.71845,0.7182,0.71833,302899996.0
2007-03-27 14:35:00,0.71839,0.71875,0.7182,0.71852,468699998.0
2007-03-27 14:40:00,0.71829,0.71853,0.71827,0.7184,312299998.0
2007-03-27 14:45:00,0.71835,0.71848,0.71818,0.7182,350499998.0
2007-03-27 14:50:00,0.71824,0.71836,0.71817,0.71835,321700001.0
2007-03-27 14:55:00,0.71833,0.71851,0.7182,0.71843,372199999.0
2007-03-27 15:00:00,0.71836,0.71868,0.71836,0.7185,396899997.0
2007-03-27 15:05:00,0.71864,0.71979,0.7185,0.71926,431500000.0
2007-03-27 15:10:00,0.7193,0.71943,0.71908,0.71934,407000000.0
2007-03-27 15:15:00,0.71929,0.71953,0.71912,0.71913,458599995.0
2007-03-27 15:20:00,0.71911,0.71939,0.71895,0.71927,417600001.0
2007-03-27 15:25:00,0.7191,0.71927,0.71898,0.71906,413799999.0
2007-03-27 15:30:00,0.7191,0.71923,0.71891,0.71915,369500001.0
2007-03-27 15:35:00,0.71913,0.71916,0.71872,0.71883,275799995.0
2007-03-27 15:40:00,0.71878,0.71917,0.71873,0.71909,430799999.0
2007-03-27 15:45:00,0.71897,0.7194,0.71883,0.71934,444799999.0
2007-03-27 15:50:00,0.71935,0.71983,0.71921,0.71983,391899998.0
2007-03-27 15:55:00,0.71996,0.71996,0.71965,0.7197,421500002.0
2007-03-27 16:00:00,0.71979,0.71994,0.71927,0.71927,421699998.0
2007-03-27 16:05:00,0.71924,0.71946,0.71912,0.71925,549999999.0
2007-03-27 16:10:00,0.71927,0.71936,0.71877,0.71893,465700002.0
2007-03-27 16:15:00,0.71897,0.71914,0.71882,0.71905,491400000.0
2007-03-27 16:20:00,0.71907,0.7193,0.71894,0.71896,522999995.0
2007-03-27 16:25:00,0.71907,0.71936,0.71901,0.71933,309200001.0
2007-03-27 16:30:00,0.71948,0.71955,0.71856,0.71878,524700002.0
2007-03-27 16:35:00,0.71891,0.71896,0.71831,0.71856,360399997.0
2007-03-27 16:40:00,0.71848,0.71887,0.71835,0.7184,252399999.0
2007-03-27 16:45:00,0.71851,0.71898,0.71834,0.71883,366300003.0
2007-03-27 16:50:00,0.71884,0.71884,0.71847,0.71865,369900000.0
2007-03-27 16:55:00,0.71859,0.7186,0.71825,0.71856,322000000.0
2007-03-27 17:00:00,0.71861,0.71884,0.71854,0.71872,233700000.0
2007-03-27 17:05:00,0.71868,0.71868,0.71848,0.71868,307999998.0
2007-03-27 17:10:00,0.71875,0.71875,0.71827,0.7184,289500001.0
2007-03-27 17:15:00,0.71842,0.71857,0.71814,0.71822,302699997.0
2007-03-27 17:20:00,0.71826,0.71844,0.71821,0.71833,323699996.0
2007-03-27 17:25:00,0.71827,0.71843,0.7182,0.7183,421799999.0
2007-03-27 17:30:00,0.71831,0.71845,0.71828,0.7184,155199999.0
2007-03-27 17:35:00,0.71842,0.71857,0.71812,0.71839,415600001.0
2007-03-27 17:40:00,0.71835,0.71848,0.71813,0.71813,335300002.0
2007-03-27 17:45:00,0.71822,0.71822,0.71792,0.71796,328899998.0
2007-03-27 17:50:00,0.71801,0.71801,0.71775,0.71798,379800003.0
2007-03-27 17:55:00,0.71789,0.71817,0.71787,0.71789,272999998.0
2007-03-27 18:00:00,0.71796,0.71802,0.71771,0.71787,478699997.0
2007-03-27 18:05:00,0.7179,0.71805,0.71776,0.71789,300600001.0
2007-03-27 18:10:00,0.71779,0.71803,0.71771,0.71794,273200001.0
2007-03-27 18:15:00,0.71789,0.71836,0.71787,0.71825,354699998.0
2007-03-27 18:20:00,0.71826,0.71852,0.71824,0.71852,230699999.0
2007-03-27 18:25:00,0.71833,0.71835,0.71802,0.71802,367599998.0
2007-03-27 18:30:00,0.71804,0.71819,0.71746,0.71764,269199999.0
2007-03-27 18:35:00,0.71755,0.71759,0.7169,0.7169,311599999.0
2007-03-27 18:40:00,0.71705,0.71738,0.71696,0.7173,369899998.0
2007-03-27 18:45:00,0.71742,0.71742,0.71709,0.71713,244400000.0
2007-03-27 18:50:00,0.71727,0.7175,0.71723,0.71742,321200001.0
2007-03-27 18:55:00,0.71736,0.718,0.71729,0.718,317299995.0
2007-03-27 19:00:00,0.71742,0.71742,0.7172,0.71727,271399996.0
2007-03-27 19:05:00,0.7173,0.71743,0.71715,0.7173,250299999.0
2007-03-27 19:10:00,0.71725,0.71744,0.71723,0.71736,291700003.0
2007-03-27 19:15:00,0.7172,0.71739,0.71709,0.71739,425899999.0
2007-03-27 19:20:00,0.7174,0.71746,0.7173,0.71738,300300000.0
2007-03-27 19:25:00,0.71743,0.7176,0.7172,0.7175,187099998.0
2007-03-27 19:30:00,0.71722,0.7175,0.71714,0.71721,298199992.0
2007-03-27 19:35:00,0.71734,0.71734,0.7172,0.7173,122299999.0
2007-03-27 19:40:00,0.71735,0.71735,0.71735,0.71735,27100000.0
2007-03-27 19:45:00,0.71737,0.71737,0.71731,0.71731,58099998.0
2007-03-27 19:50:00,0.7174,0.7175,0.71725,0.71725,102400000.0
2007-03-27 19:55:00,0.71735,0.71735,0.71735,0.71735,23600000.0
2007-03-27 20:00:00,0.71728,0.7173,0.7172,0.71727,83300000.0
2007-03-27 20:05:00,0.71736,0.71736,0.71725,0.71725,35900001.0
2007-03-27 20:10:00,0.7173,0.71735,0.71705,0.7173,119400001.0
2007-03-27 20:15:00,0.71718,0.7174,0.7171,0.7173,124300000.0
2007-03-27 20:20:00,0.7172,0.7174,0.71693,0.7171,374600000.0
2007-03-27 20:25:00,0.71711,0.71792,0.71706,0.71789,443899999.0
2007-03-27 20:30:00,0.71793,0.71795,0.71767,0.71781,266099999.0
2007-03-27 20:35:00,0.71775,0.7178,0.7177,0.7177,40999999.0
2007-03-27 20:40:00,0.71775,0.718,0.71765,0.71765,93800000.0
2007-03-27 20:45:00,0.7181,0.7181,0.71761,0.7177,346699998.0
2007-03-27 20:50:00,0.7179,0.7179,0.71753,0.71758,152000001.0
2007-03-27 20:55:00,0.71747,0.7177,0.71735,0.71752,335499998.0
2007-03-27 21:00:00,0.71751,0.7178,0.7174,0.7177,270800003.0
2007-03-27 21:05:00,0.7175,0.71755,0.71731,0.7174,251900001.0
2007-03-27 21:10:00,0.71735,0.71753,0.71729,0.71753,140700002.0
2007-03-27 21:15:00,0.7175,0.7175,0.71707,0.7173,160600000.0
2007-03-27 21:20:00,0.71727,0.71733,0.71713,0.71715,237299997.0
2007-03-27 21:25:00,0.7173,0.71757,0.71709,0.71742,143800000.0
2007-03-27 21:30:00,0.71748,0.71748,0.71737,0.71745,81600000.0
2007-03-27 21:35:00,0.71726,0.7176,0.71725,0.7174,97400000.0
2007-03-27 21:40:00,0.7175,0.7175,0.7173,0.71735,36800000.0
2007-03-27 21:45:00,0.7173,0.71741,0.71725,0.71737,165999998.0
2007-03-27 21:50:00,0.7174,0.71742,0.71721,0.7173,110299999.0
2007-03-27 21:55:00,0.71727,0.7174,0.71722,0.71735,182400003.0
2007-03-27 22:00:00,0.71732,0.7175,0.71732,0.7174,213999999.0
2007-03-27 22:05:00,0.7176,0.7176,0.7176,0.7176,57599999.0
2007-03-27 22:10:00,0.71747,0.71747,0.71732,0.71737,124299997.0
2007-03-27 22:15:00,0.71739,0.7176,0.71734,0.71745,98100000.0
2007-03-27 22:20:00,0.71738,0.7175,0.71729,0.71742,219799998.0
2007-03-27 22:25:00,0.71738,0.7176,0.71728,0.7176,36800000.0
2007-03-27 22:30:00,0.7175,0.7175,0.71706,0.71708,83599999.0
2007-03-27 22:35:00,0.71715,0.71715,0.717,0.71705,109800001.0
2007-03-27 22:40:00,0.71715,0.71725,0.7171,0.71712,96000000.0
2007-03-27 22:45:00,0.7172,0.71738,0.71705,0.71705,117299998.0
2007-03-27 22:50:00,0.71725,0.7175,0.71714,0.7175,257799998.0
2007-03-27 22:55:00,0.71701,0.71714,0.71672,0.71678,227800000.0
2007-03-27 23:00:00,0.71683,0.71711,0.7167,0.71684,323000001.0
2007-03-27 23:05:00,0.71678,0.71708,0.71662,0.7167,352499998.0
2007-03-27 23:10:00,0.7166,0.71682,0.71618,0.71645,504799995.0
2007-03-27 23:15:00,0.7165,0.71673,0.71621,0.71661,467400003.0
2007-03-27 23:20:00,0.71651,0.7167,0.71636,0.7167,316899996.0
2007-03-27 23:25:00,0.71637,0.71646,0.71589,0.71641,305999999.0
2007-03-27 23:30:00,0.7165,0.71664,0.71629,0.71659,283000000.0
2007-03-27 23:35:00,0.71656,0.7168,0.71642,0.71642,266700003.0
2007-03-27 23:40:00,0.71636,0.71689,0.71636,0.71689,244499998.0
2007-03-27 23:45:00,0.7169,0.71692,0.71669,0.71677,242999999.0
2007-03-27 23:50:00,0.7168,0.71703,0.71667,0.71703,173799999.0
2007-03-27 23:55:00,0.71691,0.717,0.71672,0.71672,304600001.0
2007-03-28 00:00:00,0.71674,0.71674,0.71626,0.71634,290000000.0
2007-03-28 00:05:00,0.71628,0.71635,0.71605,0.71621,364399999.0
2007-03-28 00:10:00,0.71609,0.7162,0.716,0.71615,373499996.0
2007-03-28 00:15:00,0.71615,0.71617,0.716,0.71615,212399999.0
2007-03-28 00:20:00,0.71616,0.71642,0.71595,0.71629,268599999.0
2007-03-28 00:25:00,0.7166,0.7166,0.71602,0.71628,493700000.0
2007-03-28 00:30:00,0.7162,0.71642,0.71613,0.71637,418500000.0
2007-03-28 00:35:00,0.7164,0.71655,0.71639,0.7165,286900000.0
2007-03-28 00:40:00,0.71651,0.71652,0.71637,0.71644,246000001.0
2007-03-28 00:45:00,0.71652,0.71673,0.71614,0.71615,441900000.0
2007-03-28 00:50:00,0.7163,0.71648,0.71593,0.71638,344400000.0
2007-03-28 00:55:00,0.71645,0.71668,0.7163,0.71654,349500001.0
2007-03-28 01:00:00,0.71659,0.71663,0.71629,0.71638,405700000.0
2007-03-28 01:05:00,0.7165,0.7166,0.71629,0.71629,78099997.0
2007-03-28 01:10:00,0.7163,0.71659,0.71629,0.71634,657599997.0
2007-03-28 01:15:00,0.71624,0.71665,0.71624,0.71646,263999998.0
2007-03-28 01:20:00,0.71649,0.71655,0.71624,0.71647,319900000.0
2007-03-28 01:25:00,0.71643,0.71665,0.71627,0.71645,394200000.0
2007-03-28 01:30:00,0.71647,0.71663,0.71616,0.71663,547400003.0
2007-03-28 01:35:00,0.71662,0.71662,0.71624,0.71637,390300000.0
2007-03-28 01:40:00,0.71631,0.7165,0.71607,0.71635,266800003.0
2007-03-28 01:45:00,0.7164,0.71651,0.71625,0.71634,661600000.0
2007-03-28 01:50:00,0.7164,0.71665,0.7164,0.71647,246799998.0
2007-03-28 01:55:00,0.71647,0.71658,0.71623,0.71655,648099998.0
2007-03-28 02:00:00,0.71644,0.7167,0.71639,0.7166,185600001.0
2007-03-28 02:05:00,0.71657,0.7168,0.71643,0.71659,280299997.0
2007-03-28 02:10:00,0.71634,0.7169,0.71634,0.71662,394099995.0
2007-03-28 02:15:00,0.71665,0.71699,0.71656,0.71695,398700001.0
2007-03-28 02:20:00,0.71705,0.71721,0.717,0.7171,320399997.0
2007-03-28 02:25:00,0.71717,0.71721,0.71694,0.71717,527200002.0
2007-03-28 02:30:00,0.71724,0.7174,0.717,0.717,423899998.0
2007-03-28 02:35:00,0.717,0.71721,0.71694,0.71708,560999997.0
2007-03-28 02:40:00,0.71705,0.71715,0.71675,0.71675,365699999.0
2007-03-28 02:45:00,0.71683,0.7172,0.71668,0.7169,423000000.0
2007-03-28 02:50:00,0.71707,0.71707,0.71683,0.71683,237199999.0
2007-03-28 02:55:00,0.71669,0.71699,0.7165,0.71657,482899999.0
2007-03-28 03:00:00,0.71642,0.71643,0.71574,0.716,359100002.0
2007-03-28 03:05:00,0.71602,0.71609,0.71556,0.71597,331400002.0
2007-03-28 03:10:00,0.71602,0.71615,0.71572,0.71595,458199997.0
2007-03-28 03:15:00,0.71595,0.71595,0.71514,0.71541,526999996.0
2007-03-28 03:20:00,0.71547,0.7156,0.71538,0.71557,351199999.0
2007-03-28 03:25:00,0.71559,0.71571,0.71537,0.71552,317299999.0
2007-03-28 03:30:00,0.71549,0.71549,0.71485,0.71488,470300000.0
2007-03-28 03:35:00,0.71499,0.71504,0.71451,0.71494,611999996.0
2007-03-28 03:40:00,0.71491,0.71537,0.71476,0.71495,378399996.0
2007-03-28 03:45:00,0.71507,0.71531,0.71495,0.71508,421899999.0
2007-03-28 03:50:00,0.71508,0.71508,0.71431,0.71443,504500003.0
2007-03-28 03:55:00,0.71442,0.71442,0.71355,0.71375,375600003.0
2007-03-28 04:00:00,0.71371,0.71472,0.71352,0.71467,367099999.0
2007-03-28 04:05:00,0.7148,0.7149,0.71398,0.71415,534700004.0
2007-03-28 04:10:00,0.71422,0.71443,0.71406,0.71436,560699998.0
2007-03-28 04:15:00,0.7144,0.71499,0.71435,0.71479,354400000.0
2007-03-28 04:20:00,0.71469,0.7149,0.71446,0.71473,397999998.0
2007-03-28 04:25:00,0.71486,0.71496,0.71473,0.71487,353299998.0
2007-03-28 04:30:00,0.71492,0.71536,0.71467,0.71517,461199995.0
2007-03-28 04:35:00,0.71519,0.71544,0.71494,0.71505,412700003.0
2007-03-28 04:40:00,0.71512,0.71548,0.71499,0.71548,537599998.0
2007-03-28 04:45:00,0.71546,0.71549,0.71509,0.71522,381199996.0
2007-03-28 04:50:00,0.71516,0.71525,0.71481,0.71501,266999998.0
2007-03-28 04:55:00,0.71496,0.71538,0.71486,0.71506,323100001.0
2007-03-28 05:00:00,0.7156,0.7156,0.7151,0.71519,632199995.0
2007-03-28 05:05:00,0.71527,0.71553,0.71511,0.71553,740699994.0
2007-03-28 05:10:00,0.7154,0.71556,0.71515,0.7154,616199994.0
2007-03-28 05:15:00,0.7154,0.71543,0.71505,0.7153,828399996.0
2007-03-28 05:20:00,0.71517,0.7152,0.71457,0.71459,693600002.0
2007-03-28 05:25:00,0.71448,0.7148,0.7144,0.71445,751800004.0
2007-03-28 05:30:00,0.71438,0.71466,0.71436,0.71463,608199999.0
2007-03-28 05:35:00,0.7146,0.71463,0.71397,0.71415,470400000.0
2007-03-28 05:40:00,0.71415,0.71415,0.71389,0.7141,198600000.0
2007-03-28 05:45:00,0.71398,0.71431,0.71398,0.71408,361300003.0
2007-03-28 05:50:00,0.71402,0.71425,0.7139,0.71397,507900000.0
2007-03-28 05:55:00,0.71404,0.71418,0.71391,0.71407,395499996.0
2007-03-28 06:00:00,0.71409,0.71417,0.71394,0.71403,590200004.0
2007-03-28 06:05:00,0.71412,0.71425,0.71397,0.71402,444700001.0
2007-03-28 06:10:00,0.71398,0.71398,0.71365,0.71384,416100003.0
2007-03-28 06:15:00,0.71383,0.71394,0.71364,0.71393,578399998.0
2007-03-28 06:20:00,0.71383,0.71399,0.71374,0.71374,617399996.0
2007-03-28 06:25:00,0.71366,0.71402,0.71336,0.7135,658399996.0
2007-03-28 06:30:00,0.71345,0.71379,0.7134,0.71353,597100001.0
2007-03-28 06:35:00,0.71357,0.71362,0.71282,0.71293,670199995.0
2007-03-28 06:40:00,0.71288,0.71359,0.71288,0.71346,855599994.0
2007-03-28 06:45:00,0.71353,0.71354,0.71318,0.71341,495300000.0
2007-03-28 06:50:00,0.71352,0.71383,0.71351,0.71373,653499999.0
2007-03-28 06:55:00,0.7139,0.71449,0.71382,0.71382,796300001.0
2007-03-28 07:00:00,0.71381,0.7139,0.71336,0.71344,847299997.0
2007-03-28 07:05:00,0.7134,0.71354,0.71302,0.71345,769399994.0
2007-03-28 07:10:00,0.71341,0.71366,0.71302,0.71358,567100000.0
2007-03-28 07:15:00,0.71352,0.71365,0.71323,0.7133,731199989.0
2007-03-28 07:20:00,0.71329,0.71347,0.71311,0.71335,834400001.0
2007-03-28 07:25:00,0.71343,0.71362,0.71329,0.7134,1096599993.0
2007-03-28 07:30:00,0.71335,0.71342,0.71313,0.71335,545999998.0
2007-03-28 07:35:00,0.71331,0.71359,0.71325,0.71349,480300000.0
2007-03-28 07:40:00,0.71358,0.71363,0.71316,0.71316,916499999.0
2007-03-28 07:45:00,0.713,0.7134,0.71288,0.71336,726000001.0
2007-03-28 07:50:00,0.7134,0.7134,0.71263,0.71265,907799998.0
2007-03-28 07:55:00,0.71288,0.71307,0.71239,0.71239,641099997.0
2007-03-28 08:00:00,0.71242,0.71305,0.71205,0.7122,995100001.0
2007-03-28 08:05:00,0.71225,0.71245,0.71196,0.71238,929700000.0
2007-03-28 08:10:00,0.71231,0.71259,0.71185,0.71223,500900000.0
2007-03-28 08:15:00,0.71227,0.71277,0.71227,0.71259,438299995.0
2007-03-28 08:20:00,0.71246,0.71308,0.71218,0.71302,840799999.0
2007-03-28 08:25:00,0.71307,0.7133,0.71265,0.7131,522099998.0
2007-03-28 08:30:00,0.713,0.71303,0.71227,0.71227,581700000.0
2007-03-28 08:35:00,0.71229,0.71238,0.71135,0.71172,723999997.0
2007-03-28 08:40:00,0.71171,0.7122,0.71164,0.71199,728999999.0
2007-03-28 08:45:00,0.71188,0.712,0.71109,0.71142,459699997.0
2007-03-28 08:50:00,0.71137,0.71192,0.71117,0.71192,756199994.0
2007-03-28 08:55:00,0.7119,0.71228,0.71189,0.71222,834499994.0
2007-03-28 09:00:00,0.71232,0.71274,0.71163,0.71205,948499995.0
2007-03-28 09:05:00,0.71208,0.71219,0.7118,0.71195,565500000.0
2007-03-28 09:10:00,0.71206,0.71236,0.71187,0.7121,1329699999.0
2007-03-28 09:15:00,0.71213,0.71218,0.71103,0.71146,1506599991.0
2007-03-28 09:20:00,0.71158,0.71216,0.71117,0.71188,949899996.0
2007-03-28 09:25:00,0.71163,0.71205,0.71163,0.71187,832099996.0
2007-03-28 09:30:00,0.71168,0.71219,0.71139,0.71159,1059199999.0
2007-03-28 09:35:00,0.71165,0.712,0.71133,0.71139,1037300000.0
2007-03-28 09:40:00,0.71133,0.71164,0.71122,0.71122,1501699993.0
2007-03-28 09:45:00,0.71123,0.71143,0.7112,0.71131,643599998.0
2007-03-28 09:50:00,0.71126,0.71141,0.71095,0.7112,1165800001.0
2007-03-28 09:55:00,0.71124,0.71163,0.71097,0.71097,793999994.0
2007-03-28 10:00:00,0.71097,0.71151,0.71081,0.71147,553599995.0
2007-03-28 10:05:00,0.71157,0.71202,0.71141,0.71195,447099995.0
2007-03-28 10:10:00,0.7119,0.71201,0.71173,0.71188,459200001.0
2007-03-28 10:15:00,0.71189,0.71197,0.71174,0.71177,422799998.0
2007-03-28 10:20:00,0.7119,0.71204,0.71172,0.71188,376900000.0
2007-03-28 10:25:00,0.71182,0.7125,0.71179,0.7124,578300004.0
2007-03-28 10:30:00,0.7123,0.71235,0.71191,0.71191,333700001.0
2007-03-28 10:35:00,0.71176,0.71186,0.71118,0.7114,469800000.0
2007-03-28 10:40:00,0.71136,0.71191,0.71136,0.71185,464599998.0
2007-03-28 10:45:00,0.7116,0.71202,0.7116,0.71198,460399999.0
2007-03-28 10:50:00,0.71201,0.71205,0.7111,0.71145,467300002.0
2007-03-28 10:55:00,0.71151,0.7118,0.71131,0.71137,557099996.0
2007-03-28 11:00:00,0.71142,0.71164,0.71135,0.71164,476599998.0
2007-03-28 11:05:00,0.71166,0.71186,0.71149,0.71177,360899999.0
2007-03-28 11:10:00,0.71188,0.71188,0.7113,0.7114,401499995.0
2007-03-28 11:15:00,0.71134,0.71153,0.71125,0.71138,433099997.0
2007-03-28 11:20:00,0.71147,0.7115,0.71122,0.7115,480200000.0
2007-03-28 11:25:00,0.71144,0.71177,0.71131,0.71159,476299999.0
2007-03-28 11:30:00,0.71162,0.71193,0.71126,0.7117,469600000.0
2007-03-28 11:35:00,0.71177,0.71204,0.71158,0.71183,541399993.0
2007-03-28 11:40:00,0.71182,0.71202,0.71176,0.71202,390599998.0
2007-03-28 11:45:00,0.71202,0.71234,0.7119,0.71229,277799998.0
2007-03-28 11:50:00,0.71225,0.71229,0.712,0.71213,330099993.0
2007-03-28 11:55:00,0.71225,0.71225,0.71205,0.71205,446199999.0
2007-03-28 12:00:00,0.71213,0.71215,0.71185,0.71215,476200002.0
2007-03-28 12:05:00,0.71206,0.71216,0.71181,0.71198,380000004.0
2007-03-28 12:10:00,0.71222,0.71229,0.71194,0.71212,436400000.0
2007-03-28 12:15:00,0.71207,0.71218,0.71195,0.712,464599999.0
2007-03-28 12:20:00,0.71197,0.7122,0.71173,0.71174,375099998.0
2007-03-28 12:25:00,0.71171,0.7118,0.71157,0.71165,458199999.0
2007-03-28 12:30:00,0.71169,0.71196,0.71169,0.71185,538099999.0
2007-03-28 12:35:00,0.71183,0.71205,0.71169,0.71195,503100004.0
2007-03-28 12:40:00,0.71197,0.71212,0.71185,0.71206,341300001.0
2007-03-28 12:45:00,0.7122,0.71248,0.71204,0.71235,432500002.0
2007-03-28 12:50:00,0.71225,0.71247,0.71223,0.71242,455800000.0
2007-03-28 12:55:00,0.71235,0.7125,0.71217,0.7125,390900000.0
2007-03-28 13:00:00,0.71245,0.71259,0.71232,0.71259,442699998.0
2007-03-28 13:05:00,0.71265,0.71268,0.71241,0.71255,366499999.0
2007-03-28 13:10:00,0.71249,0.71356,0.71247,0.71352,296299996.0
2007-03-28 13:15:00,0.71357,0.71361,0.71312,0.71326,399400001.0
2007-03-28 13:20:00,0.71337,0.71355,0.71328,0.71344,414500002.0
2007-03-28 13:25:00,0.71342,0.71342,0.7128,0.71285,323699999.0
2007-03-28 13:30:00,0.71286,0.71305,0.71252,0.71252,380999998.0
2007-03-28 13:35:00,0.71283,0.71307,0.7127,0.71298,352499998.0
2007-03-28 13:40:00,0.713,0.71332,0.71289,0.71332,472299999.0
2007-03-28 13:45:00,0.71327,0.71347,0.71305,0.71325,525200001.0
2007-03-28 13:50:00,0.71327,0.71351,0.71308,0.71335,475999998.0
2007-03-28 13:55:00,0.71338,0.7136,0.71315,0.71335,414200000.0
2007-03-28 14:00:00,0.7131,0.71344,0.71292,0.71341,494999994.0
2007-03-28 14:05:00,0.71339,0.71363,0.7133,0.71343,342199998.0
2007-03-28 14:10:00,0.7134,0.7135,0.71317,0.71327,425399999.0
2007-03-28 14:15:00,0.71328,0.71332,0.71273,0.71292,354900000.0
2007-03-28 14:20:00,0.71297,0.71327,0.71288,0.71322,390000002.0
2007-03-28 14:25:00,0.71315,0.71331,0.71273,0.71303,373800000.0
2007-03-28 14:30:00,0.71319,0.71375,0.71312,0.71339,546599994.0
2007-03-28 14:35:00,0.71336,0.71343,0.71261,0.71298,409300001.0
2007-03-28 14:40:00,0.71294,0.71314,0.71271,0.71301,642899994.0
2007-03-28 14:45:00,0.71323,0.71332,0.71306,0.7131,468700000.0
2007-03-28 14:50:00,0.71313,0.71322,0.71263,0.71274,405299998.0
2007-03-28 14:55:00,0.713,0.71316,0.71265,0.71285,377200000.0
2007-03-28 15:00:00,0.71294,0.71298,0.71244,0.71256,441500000.0
2007-03-28 15:05:00,0.71253,0.71255,0.71228,0.71243,486300000.0
2007-03-28 15:10:00,0.7124,0.71246,0.71173,0.71188,524699995.0
2007-03-28 15:15:00,0.7119,0.71211,0.71157,0.71165,400200001.0
2007-03-28 15:20:00,0.71156,0.71168,0.71138,0.71155,433799997.0
2007-03-28 15:25:00,0.71159,0.71163,0.71113,0.71131,456800000.0
2007-03-28 15:30:00,0.71123,0.71127,0.71076,0.7109,539799997.0
2007-03-28 15:35:00,0.71078,0.71097,0.71065,0.71075,522900003.0
2007-03-28 15:40:00,0.7107,0.71072,0.71013,0.71037,494700001.0
2007-03-28 15:45:00,0.71046,0.71057,0.70982,0.71002,412600000.0
2007-03-28 15:50:00,0.7101,0.71035,0.70938,0.70958,400699995.0
2007-03-28 15:55:00,0.70959,0.71085,0.70959,0.71085,437400000.0
2007-03-28 16:00:00,0.71103,0.71112,0.71041,0.71043,451599996.0
2007-03-28 16:05:00,0.71027,0.71053,0.70969,0.71034,397300000.0
2007-03-28 16:10:00,0.71031,0.71092,0.71012,0.7109,533799998.0
2007-03-28 16:15:00,0.71088,0.711,0.71062,0.71078,535200003.0
2007-03-28 16:20:00,0.71067,0.71098,0.71043,0.7109,576100002.0
2007-03-28 16:25:00,0.71098,0.71102,0.71062,0.71068,437599998.0
2007-03-28 16:30:00,0.71077,0.71088,0.71028,0.71071,562399997.0
2007-03-28 16:35:00,0.71056,0.71056,0.70904,0.70976,411099997.0
2007-03-28 16:40:00,0.7099,0.71007,0.70945,0.70949,582900002.0
2007-03-28 16:45:00,0.70945,0.70945,0.7089,0.70891,433600001.0
2007-03-28 16:50:00,0.70893,0.70967,0.7082,0.7096,393400001.0
2007-03-28 16:55:00,0.70973,0.70985,0.70936,0.70946,439400003.0
2007-03-28 17:00:00,0.70919,0.7099,0.70907,0.70982,501699997.0
2007-03-28 17:05:00,0.70981,0.71131,0.70939,0.71119,484699999.0
2007-03-28 17:10:00,0.7112,0.71134,0.7109,0.711,441899997.0
2007-03-28 17:15:00,0.71096,0.71098,0.71005,0.71007,593699996.0
2007-03-28 17:20:00,0.70982,0.71041,0.70918,0.70986,323900000.0
2007-03-28 17:25:00,0.70952,0.70983,0.70874,0.70899,337300001.0
2007-03-28 17:30:00,0.70908,0.7095,0.70896,0.70947,416699998.0
2007-03-28 17:35:00,0.70958,0.70967,0.70941,0.70946,381399995.0
2007-03-28 17:40:00,0.70939,0.71007,0.70938,0.70979,410699998.0
2007-03-28 17:45:00,0.70973,0.71015,0.70955,0.70959,583799997.0
2007-03-28 17:50:00,0.70965,0.70992,0.70952,0.70969,353499996.0
2007-03-28 17:55:00,0.70972,0.71033,0.70972,0.71018,390199999.0
2007-03-28 18:00:00,0.71017,0.71057,0.71013,0.71028,596399996.0
2007-03-28 18:05:00,0.71031,0.71099,0.71027,0.71097,361900001.0
2007-03-28 18:10:00,0.71114,0.71142,0.71112,0.71124,402300002.0
2007-03-28 18:15:00,0.7113,0.71134,0.7109,0.71115,294700001.0
2007-03-28 18:20:00,0.71111,0.71224,0.71111,0.71215,358599998.0
2007-03-28 18:25:00,0.71229,0.71253,0.71212,0.71245,466299994.0
2007-03-28 18:30:00,0.71239,0.71239,0.7118,0.71208,554800000.0
2007-03-28 18:35:00,0.71205,0.7121,0.7116,0.71161,430799996.0
2007-03-28 18:40:00,0.71162,0.71183,0.71155,0.71182,584999996.0
2007-03-28 18:45:00,0.71182,0.71237,0.71156,0.71192,289599998.0
2007-03-28 18:50:00,0.71192,0.71208,0.71172,0.7118,419099999.0
2007-03-28 18:55:00,0.71191,0.71191,0.71153,0.71155,441000003.0
2007-03-28 19:00:00,0.7116,0.71166,0.71132,0.71155,419699999.0
2007-03-28 19:05:00,0.71162,0.71163,0.7112,0.71123,382800001.0
2007-03-28 19:10:00,0.71153,0.71157,0.71137,0.7114,380600001.0
2007-03-28 19:15:00,0.71145,0.71147,0.71084,0.71084,259299998.0
2007-03-28 19:20:00,0.71092,0.71107,0.71019,0.71047,436399999.0
2007-03-28 19:25:00,0.71039,0.71061,0.70986,0.70986,397600002.0
2007-03-28 19:30:00,0.70965,0.70983,0.70958,0.70971,324400001.0
2007-03-28 19:35:00,0.70967,0.71003,0.70962,0.70962,322500000.0
2007-03-28 19:40:00,0.70958,0.71029,0.70957,0.70993,641199995.0
2007-03-28 19:45:00,0.71003,0.71043,0.70992,0.70992,388399999.0
2007-03-28 19:50:00,0.7101,0.71023,0.70989,0.70998,456799996.0
2007-03-28 19:55:00,0.71008,0.71008,0.70969,0.70995,393999995.0
2007-03-28 20:00:00,0.71,0.71015,0.70994,0.7101,329599999.0
2007-03-28 20:05:00,0.71012,0.7104,0.70994,0.7104,529799999.0
2007-03-28 20:10:00,0.71039,0.71045,0.70969,0.70995,434000002.0
2007-03-28 20:15:00,0.70996,0.70996,0.70959,0.7098,320399998.0
2007-03-28 20:20:00,0.70974,0.71,0.7096,0.70965,371599993.0
2007-03-28 20:25:00,0.70965,0.70974,0.70937,0.70947,434499999.0
2007-03-28 20:30:00,0.70952,0.70966,0.70938,0.70945,442099996.0
2007-03-28 20:35:00,0.70957,0.70957,0.70909,0.70952,350600001.0
2007-03-28 20:40:00,0.70964,0.70964,0.70929,0.70952,462900002.0
2007-03-28 20:45:00,0.70949,0.70956,0.70912,0.7094,364699997.0
2007-03-28 20:50:00,0.7094,0.70945,0.70915,0.70932,360400002.0
2007-03-28 20:55:00,0.70937,0.70945,0.70925,0.7093,359900002.0
2007-03-28 21:00:00,0.70935,0.70938,0.70904,0.70938,416800000.0
2007-03-28 21:05:00,0.7092,0.70941,0.7092,0.70937,239699998.0
2007-03-28 21:10:00,0.70942,0.70948,0.7093,0.70932,286399997.0
2007-03-28 21:15:00,0.70935,0.7094,0.70915,0.70922,290700000.0
2007-03-28 21:20:00,0.7092,0.70934,0.70904,0.70912,391599999.0
2007-03-28 21:25:00,0.70915,0.70915,0.70869,0.70894,293100000.0
2007-03-28 21:30:00,0.70869,0.70928,0.70861,0.7089,347499998.0
2007-03-28 21:35:00,0.70882,0.70895,0.70855,0.7089,337500000.0
2007-03-28 21:40:00,0.70882,0.70888,0.70816,0.70861,525099997.0
2007-03-28 21:45:00,0.70876,0.70915,0.70872,0.70896,442100000.0
2007-03-28 21:50:00,0.709,0.70924,0.70865,0.7089,393299997.0
2007-03-28 21:55:00,0.70878,0.70918,0.70873,0.70903,466400002.0
2007-03-28 22:00:00,0.70898,0.70912,0.70881,0.70895,457199997.0
2007-03-28 22:05:00,0.70903,0.70905,0.70826,0.70826,302200003.0
2007-03-28 22:10:00,0.70806,0.70824,0.70783,0.70817,447899999.0
2007-03-28 22:15:00,0.70825,0.70845,0.70799,0.7084,441499998.0
2007-03-28 22:20:00,0.7084,0.70846,0.70812,0.70832,442500000.0
2007-03-28 22:25:00,0.7084,0.70862,0.70815,0.70845,463500003.0
2007-03-28 22:30:00,0.70845,0.7086,0.70837,0.70854,288500001.0
2007-03-28 22:35:00,0.70845,0.70882,0.70845,0.70878,450300000.0
2007-03-28 22:40:00,0.7088,0.70896,0.70846,0.70892,483899996.0
2007-03-28 22:45:00,0.70875,0.70922,0.70875,0.70908,393600003.0
2007-03-28 22:50:00,0.70919,0.70928,0.70872,0.70879,488000002.0
2007-03-28 22:55:00,0.70887,0.70907,0.70882,0.70905,367099999.0
2007-03-28 23:00:00,0.70915,0.70915,0.70857,0.70903,426999998.0
2007-03-28 23:05:00,0.70903,0.7091,0.70849,0.7089,332200000.0
2007-03-28 23:10:00,0.70898,0.70906,0.70851,0.70903,362799998.0
2007-03-28 23:15:00,0.70899,0.70899,0.70836,0.70841,375699998.0
2007-03-28 23:20:00,0.70839,0.709,0.70835,0.70879,476599994.0
2007-03-28 23:25:00,0.70867,0.70899,0.70817,0.70875,524000001.0
2007-03-28 23:30:00,0.70882,0.70905,0.70875,0.709,399399998.0
2007-03-28 23:35:00,0.709,0.70908,0.70861,0.70887,327200002.0
2007-03-28 23:40:00,0.70898,0.70915,0.70877,0.70915,538299998.0
2007-03-28 23:45:00,0.70891,0.70918,0.70891,0.7091,349799996.0
2007-03-28 23:50:00,0.7091,0.70911,0.70874,0.7088,364999999.0
2007-03-28 23:55:00,0.70894,0.70933,0.70894,0.70933,360699999.0
2007-03-29 00:00:00,0.70909,0.70941,0.709,0.7091,407899999.0
2007-03-29 00:05:00,0.70915,0.70927,0.7091,0.70916,292700000.0
2007-03-29 00:10:00,0.70896,0.70932,0.70889,0.70912,336400005.0
2007-03-29 00:15:00,0.70919,0.70943,0.70899,0.7092,480000001.0
2007-03-29 00:20:00,0.70922,0.71002,0.70906,0.70995,533800001.0
2007-03-29 00:25:00,0.70998,0.71045,0.70992,0.71032,424700001.0
2007-03-29 00:30:00,0.7104,0.71045,0.70994,0.71017,389800001.0
2007-03-29 00:35:00,0.71025,0.71038,0.70993,0.71012,409099992.0
2007-03-29 00:40:00,0.71011,0.71048,0.70964,0.71002,625399995.0
2007-03-29 00:45:00,0.71018,0.71125,0.70961,0.70961,498600003.0
2007-03-29 00:50:00,0.70938,0.71018,0.7093,0.70997,479300000.0
2007-03-29 00:55:00,0.71005,0.71028,0.70977,0.70979,431299995.0
2007-03-29 01:00:00,0.70988,0.71003,0.70976,0.70983,450499996.0
2007-03-29 01:05:00,0.70985,0.71015,0.70975,0.71003,353899999.0
2007-03-29 01:10:00,0.70982,0.71005,0.70977,0.71,303499996.0
2007-03-29 01:15:00,0.70993,0.71037,0.70977,0.71024,425599996.0
2007-03-29 01:20:00,0.7103,0.71045,0.7101,0.71025,332999998.0
2007-03-29 01:25:00,0.71033,0.71086,0.71033,0.71072,468600000.0
2007-03-29 01:30:00,0.71073,0.71141,0.71051,0.71128,327499997.0
2007-03-29 01:35:00,0.71093,0.71133,0.71087,0.71099,436800000.0
2007-03-29 01:40:00,0.71118,0.71135,0.71066,0.71085,412700001.0
2007-03-29 01:45:00,0.71085,0.71087,0.71044,0.71075,490299993.0
2007-03-29 01:50:00,0.71075,0.71108,0.71054,0.7108,527800002.0
2007-03-29 01:55:00,0.7109,0.71125,0.71087,0.711,478899996.0
2007-03-29 02:00:00,0.7111,0.71115,0.71055,0.71067,369699994.0
2007-03-29 02:05:00,0.71066,0.71078,0.71018,0.71025,436199999.0
2007-03-29 02:10:00,0.71032,0.71048,0.70983,0.71046,369799997.0
2007-03-29 02:15:00,0.71058,0.71068,0.71027,0.71057,407199999.0
2007-03-29 02:20:00,0.71071,0.71071,0.71043,0.71052,381099996.0
2007-03-29 02:25:00,0.71058,0.71063,0.71025,0.71048,412099998.0
2007-03-29 02:30:00,0.71042,0.71091,0.71042,0.71075,461299997.0
2007-03-29 02:35:00,0.71083,0.71086,0.71056,0.71069,327999999.0
2007-03-29 02:40:00,0.71064,0.71113,0.71064,0.71107,244900001.0
2007-03-29 02:45:00,0.71087,0.71116,0.71061,0.71069,348100002.0
2007-03-29 02:50:00,0.71074,0.71099,0.71042,0.71066,449500003.0
2007-03-29 02:55:00,0.7108,0.7108,0.71042,0.71052,399199999.0
2007-03-29 03:00:00,0.71046,0.71066,0.71017,0.71027,372500000.0
2007-03-29 03:05:00,0.71018,0.71047,0.71009,0.71039,324399995.0
2007-03-29 03:10:00,0.71035,0.71045,0.71016,0.71032,375600002.0
2007-03-29 03:15:00,0.7103,0.7105,0.7102,0.71035,346900001.0
2007-03-29 03:20:00,0.71039,0.71071,0.71035,0.71061,366499998.0
2007-03-29 03:25:00,0.71065,0.71083,0.7105,0.7107,175199999.0
2007-03-29 03:30:00,0.71067,0.71103,0.71067,0.71099,371100001.0
2007-03-29 03:35:00,0.71104,0.71133,0.71102,0.71115,388100001.0
2007-03-29 03:40:00,0.7112,0.71132,0.71092,0.71092,376199995.0
2007-03-29 03:45:00,0.71094,0.71094,0.71039,0.71074,349800001.0
2007-03-29 03:50:00,0.71074,0.7108,0.71047,0.71068,342200001.0
2007-03-29 03:55:00,0.71071,0.71077,0.7105,0.71074,347799998.0
2007-03-29 04:00:00,0.71067,0.71082,0.71056,0.71057,365699998.0
2007-03-29 04:05:00,0.7107,0.71092,0.71056,0.7107,370700002.0
2007-03-29 04:10:00,0.71069,0.71086,0.71066,0.71073,330599999.0
2007-03-29 04:15:00,0.71087,0.711,0.71055,0.71079,404400003.0
2007-03-29 04:20:00,0.71096,0.7111,0.71082,0.71085,295300000.0
2007-03-29 04:25:00,0.71102,0.71102,0.71089,0.7109,141900000.0
2007-03-29 04:30:00,0.71072,0.7109,0.71049,0.71072,263099999.0
2007-03-29 04:35:00,0.71065,0.71072,0.71041,0.71055,360700000.0
2007-03-29 04:40:00,0.71056,0.71085,0.71039,0.7108,336500001.0
2007-03-29 04:45:00,0.7108,0.71085,0.71044,0.7105,217100000.0
2007-03-29 04:50:00,0.71046,0.71092,0.71046,0.71092,123299999.0
2007-03-29 04:55:00,0.71097,0.71097,0.71043,0.71045,330800002.0
2007-03-29 05:00:00,0.71041,0.71067,0.71037,0.71048,428500001.0
2007-03-29 05:05:00,0.71051,0.71065,0.71011,0.71052,647399999.0
2007-03-29 05:10:00,0.71065,0.71075,0.71033,0.71057,593000000.0
2007-03-29 05:15:00,0.71053,0.71064,0.71034,0.71051,737599996.0
2007-03-29 05:20:00,0.71049,0.71049,0.71005,0.71047,440400000.0
2007-03-29 05:25:00,0.71029,0.71046,0.71017,0.71037,580500005.0
2007-03-29 05:30:00,0.71025,0.7105,0.71003,0.71021,315300003.0
2007-03-29 05:35:00,0.71028,0.71037,0.70946,0.70981,409999993.0
2007-03-29 05:40:00,0.70973,0.70976,0.70909,0.70965,517499995.0
2007-03-29 05:45:00,0.70979,0.71036,0.70957,0.71025,371499996.0
2007-03-29 05:50:00,0.71022,0.71093,0.71022,0.71081,262599999.0
2007-03-29 05:55:00,0.71076,0.71132,0.71067,0.71118,394000000.0
2007-03-29 06:00:00,0.71129,0.71268,0.71115,0.71206,407999997.0
2007-03-29 06:05:00,0.71209,0.7122,0.71168,0.71185,486799998.0
2007-03-29 06:10:00,0.71191,0.71225,0.71191,0.71225,401200000.0
2007-03-29 06:15:00,0.71217,0.71307,0.712,0.71238,471899999.0
2007-03-29 06:20:00,0.71241,0.71254,0.71204,0.7123,650899995.0
2007-03-29 06:25:00,0.71232,0.71259,0.7123,0.71253,478400002.0
2007-03-29 06:30:00,0.71262,0.71316,0.71255,0.713,664699999.0
2007-03-29 06:35:00,0.71298,0.71311,0.7122,0.71225,574999999.0
2007-03-29 06:40:00,0.71231,0.71244,0.71189,0.71219,616799996.0
2007-03-29 06:45:00,0.71225,0.71244,0.71209,0.71218,381000004.0
2007-03-29 06:50:00,0.71218,0.71254,0.71218,0.71224,487799996.0
2007-03-29 06:55:00,0.7122,0.71252,0.71193,0.7122,569899995.0
2007-03-29 07:00:00,0.7122,0.7127,0.71202,0.71243,797299997.0
2007-03-29 07:05:00,0.71265,0.71268,0.71219,0.71234,871800006.0
2007-03-29 07:10:00,0.7123,0.71245,0.71202,0.71202,401400002.0
2007-03-29 07:15:00,0.71195,0.71254,0.71193,0.71244,518200002.0
2007-03-29 07:20:00,0.7125,0.71282,0.7123,0.71253,684299994.0
2007-03-29 07:25:00,0.71252,0.71262,0.71232,0.7125,734599994.0
2007-03-29 07:30:00,0.71252,0.71259,0.7122,0.71235,480599998.0
2007-03-29 07:35:00,0.71221,0.71235,0.71184,0.71207,470200002.0
2007-03-29 07:40:00,0.71216,0.71235,0.7121,0.71218,860499995.0
2007-03-29 07:45:00,0.71215,0.71231,0.71198,0.71203,362900002.0
2007-03-29 07:50:00,0.71161,0.71216,0.71152,0.71163,753899998.0
2007-03-29 07:55:00,0.71193,0.7121,0.71175,0.71192,700900002.0
2007-03-29 08:00:00,0.71203,0.71207,0.71163,0.71174,746100003.0
2007-03-29 08:05:00,0.71185,0.71291,0.71185,0.71248,661199997.0
2007-03-29 08:10:00,0.71247,0.71302,0.71247,0.713,364500002.0
2007-03-29 08:15:00,0.71289,0.71305,0.71267,0.71267,397399998.0
2007-03-29 08:20:00,0.71289,0.71322,0.71272,0.71283,815199993.0
2007-03-29 08:25:00,0.71282,0.71282,0.71231,0.7124,354499999.0
2007-03-29 08:30:00,0.71255,0.71262,0.71232,0.71241,404100001.0
2007-03-29 08:35:00,0.71234,0.7127,0.71225,0.7127,478899998.0
2007-03-29 08:40:00,0.71268,0.7128,0.71248,0.71278,469300002.0
2007-03-29 08:45:00,0.71279,0.71317,0.71272,0.71282,398300000.0
2007-03-29 08:50:00,0.71307,0.71339,0.71295,0.71338,905499995.0
2007-03-29 08:55:00,0.7133,0.71417,0.7133,0.71374,774499997.0
2007-03-29 09:00:00,0.71375,0.71375,0.71328,0.71348,523900001.0
2007-03-29 09:05:00,0.71336,0.71371,0.71335,0.7135,460300001.0
2007-03-29 09:10:00,0.71342,0.71373,0.71331,0.7136,868199999.0
2007-03-29 09:15:00,0.71355,0.71362,0.7133,0.71342,1502799991.0
2007-03-29 09:20:00,0.71346,0.71371,0.71311,0.71343,956400001.0
2007-03-29 09:25:00,0.7135,0.71354,0.71229,0.71274,572300001.0
2007-03-29 09:30:00,0.71277,0.71301,0.71256,0.71266,1049699998.0
2007-03-29 09:35:00,0.71268,0.71294,0.71261,0.71275,915699998.0
2007-03-29 09:40:00,0.71278,0.71294,0.71245,0.71268,1180899992.0
2007-03-29 09:45:00,0.71273,0.71295,0.71258,0.71292,512300000.0
2007-03-29 09:50:00,0.71274,0.71351,0.71274,0.71323,1042500003.0
2007-03-29 09:55:00,0.71318,0.71388,0.71301,0.7136,755199993.0
2007-03-29 10:00:00,0.71364,0.71371,0.7133,0.71353,313399998.0
2007-03-29 10:05:00,0.71355,0.71379,0.7133,0.71369,363699999.0
2007-03-29 10:10:00,0.71355,0.71383,0.71342,0.71373,360599998.0
2007-03-29 10:15:00,0.7138,0.7138,0.71286,0.71295,277000005.0
2007-03-29 10:20:00,0.71289,0.7132,0.71238,0.71314,409000001.0
2007-03-29 10:25:00,0.71303,0.71335,0.71288,0.71318,425699996.0
2007-03-29 10:30:00,0.71322,0.71325,0.71301,0.71318,316099998.0
2007-03-29 10:35:00,0.71317,0.71351,0.71317,0.71348,389899999.0
2007-03-29 10:40:00,0.71345,0.71363,0.71325,0.71362,398099999.0
2007-03-29 10:45:00,0.71356,0.71384,0.71353,0.71362,309600000.0
2007-03-29 10:50:00,0.71357,0.71405,0.71352,0.71378,320500003.0
2007-03-29 10:55:00,0.71361,0.71382,0.71299,0.71299,489299992.0
2007-03-29 11:00:00,0.71282,0.71292,0.71272,0.71292,380300000.0
2007-03-29 11:05:00,0.71303,0.71305,0.71287,0.7129,325800002.0
2007-03-29 11:10:00,0.71292,0.71299,0.71253,0.71282,354099998.0
2007-03-29 11:15:00,0.71294,0.71339,0.71294,0.71333,357299998.0
2007-03-29 11:20:00,0.7133,0.71344,0.71284,0.71284,278800001.0
2007-03-29 11:25:00,0.71268,0.71306,0.71259,0.71296,308999999.0
2007-03-29 11:30:00,0.71313,0.71313,0.7128,0.71286,340399998.0
2007-03-29 11:35:00,0.71295,0.71297,0.71266,0.71282,367199999.0
2007-03-29 11:40:00,0.71283,0.71314,0.71282,0.71299,321400001.0
2007-03-29 11:45:00,0.71304,0.71304,0.7127,0.71279,353500001.0
2007-03-29 11:50:00,0.71262,0.71295,0.71258,0.7127,341000002.0
2007-03-29 11:55:00,0.71271,0.71279,0.71212,0.71279,432300002.0
2007-03-29 12:00:00,0.71288,0.71347,0.71288,0.71347,339700001.0
2007-03-29 12:05:00,0.71344,0.71348,0.7131,0.71323,396999997.0
2007-03-29 12:10:00,0.71319,0.71342,0.71297,0.71337,448500002.0
2007-03-29 12:15:00,0.7133,0.7133,0.7131,0.7132,292400000.0
2007-03-29 12:20:00,0.71325,0.71354,0.7131,0.71319,276700000.0
2007-03-29 12:25:00,0.71315,0.71335,0.71315,0.71325,268300003.0
2007-03-29 12:30:00,0.71324,0.71342,0.71305,0.71313,380499998.0
2007-03-29 12:35:00,0.71327,0.71346,0.71296,0.71332,414199999.0
2007-03-29 12:40:00,0.7133,0.71352,0.71303,0.71338,320199997.0
2007-03-29 12:45:00,0.71333,0.71345,0.71321,0.71342,270800002.0
2007-03-29 12:50:00,0.71338,0.71358,0.71324,0.7134,276699998.0
2007-03-29 12:55:00,0.71303,0.71356,0.71303,0.71335,350699997.0
2007-03-29 13:00:00,0.7134,0.71355,0.71332,0.7134,376000001.0
2007-03-29 13:05:00,0.7134,0.71344,0.7132,0.71343,286800000.0
2007-03-29 13:10:00,0.71329,0.71349,0.71329,0.71335,212400000.0
2007-03-29 13:15:00,0.71322,0.71333,0.71316,0.71326,334199996.0
2007-03-29 13:20:00,0.71325,0.71346,0.71316,0.71316,283699999.0
2007-03-29 13:25:00,0.71323,0.71344,0.71311,0.71329,335300002.0
2007-03-29 13:30:00,0.7132,0.71322,0.71294,0.71307,395800001.0
2007-03-29 13:35:00,0.71297,0.7132,0.71297,0.7132,274100000.0
2007-03-29 13:40:00,0.71314,0.71315,0.71259,0.71286,381399997.0
2007-03-29 13:45:00,0.71283,0.71308,0.7124,0.7124,247699998.0
2007-03-29 13:50:00,0.71245,0.71245,0.71192,0.71203,401899999.0
2007-03-29 13:55:00,0.71199,0.71224,0.71191,0.71207,287699997.0
2007-03-29 14:00:00,0.71215,0.71252,0.712,0.71251,324100001.0
2007-03-29 14:05:00,0.71258,0.71315,0.71246,0.713,379900001.0
2007-03-29 14:10:00,0.71301,0.71319,0.713,0.71319,188900001.0
2007-03-29 14:15:00,0.71315,0.7133,0.71295,0.71306,393299999.0
2007-03-29 14:20:00,0.7132,0.71329,0.71302,0.7131,312400002.0
2007-03-29 14:25:00,0.71305,0.71335,0.71287,0.71303,540799996.0
2007-03-29 14:30:00,0.71316,0.71337,0.71289,0.71311,444800002.0
2007-03-29 14:35:00,0.71309,0.71339,0.71268,0.71325,425899998.0
2007-03-29 14:40:00,0.71328,0.71336,0.71268,0.71278,359100001.0
2007-03-29 14:45:00,0.71281,0.71305,0.71281,0.71297,228299998.0
2007-03-29 14:50:00,0.71287,0.7132,0.71259,0.71271,291399996.0
2007-03-29 14:55:00,0.71266,0.71289,0.71247,0.71279,423300002.0
2007-03-29 15:00:00,0.71284,0.71339,0.71284,0.71328,477200003.0
2007-03-29 15:05:00,0.71336,0.71339,0.71291,0.71304,286500000.0
2007-03-29 15:10:00,0.71302,0.71343,0.71302,0.7133,492999998.0
2007-03-29 15:15:00,0.71337,0.71353,0.71327,0.71351,209800000.0
2007-03-29 15:20:00,0.71359,0.71409,0.71345,0.71408,408999999.0
2007-03-29 15:25:00,0.71406,0.71415,0.7136,0.71377,337899998.0
2007-03-29 15:30:00,0.71372,0.71402,0.71369,0.71395,334399998.0
2007-03-29 15:35:00,0.71408,0.71421,0.71371,0.7141,241000000.0
2007-03-29 15:40:00,0.71414,0.71501,0.71397,0.71442,297300001.0
2007-03-29 15:45:00,0.71435,0.71458,0.7143,0.71458,315599998.0
2007-03-29 15:50:00,0.7145,0.71463,0.71414,0.71443,288399999.0
2007-03-29 15:55:00,0.71451,0.71469,0.71427,0.71442,417899998.0
2007-03-29 16:00:00,0.71452,0.71454,0.71417,0.71434,459099999.0
2007-03-29 16:05:00,0.71434,0.7145,0.71415,0.71435,252300000.0
2007-03-29 16:10:00,0.71437,0.7147,0.71437,0.71439,280700000.0
2007-03-29 16:15:00,0.7144,0.7144,0.71408,0.71422,269600001.0
2007-03-29 16:20:00,0.71417,0.71452,0.71416,0.71435,462600001.0
2007-03-29 16:25:00,0.71431,0.71443,0.71403,0.71405,392600002.0
2007-03-29 16:30:00,0.71408,0.71433,0.71379,0.7139,350499997.0
2007-03-29 16:35:00,0.7139,0.71397,0.71302,0.71344,256700000.0
2007-03-29 16:40:00,0.7135,0.71366,0.71339,0.71363,318800000.0
2007-03-29 16:45:00,0.71357,0.71367,0.71339,0.7135,441300001.0
2007-03-29 16:50:00,0.71349,0.71388,0.71338,0.71365,381700001.0
2007-03-29 16:55:00,0.71363,0.71388,0.7135,0.71378,543099998.0
2007-03-29 17:00:00,0.71376,0.71376,0.71349,0.71366,519500003.0
2007-03-29 17:05:00,0.71378,0.71386,0.71353,0.7136,396499998.0
2007-03-29 17:10:00,0.71367,0.71389,0.71349,0.71389,395799999.0
2007-03-29 17:15:00,0.71382,0.71433,0.71367,0.7142,372800001.0
2007-03-29 17:20:00,0.71405,0.71447,0.71397,0.71447,444699999.0
2007-03-29 17:25:00,0.71455,0.71455,0.71422,0.71446,174800001.0
2007-03-29 17:30:00,0.71451,0.71457,0.71414,0.71453,423400001.0
2007-03-29 17:35:00,0.71456,0.71457,0.71408,0.71408,312199998.0
2007-03-29 17:40:00,0.71433,0.71457,0.71427,0.71427,300999997.0
2007-03-29 17:45:00,0.7143,0.71437,0.71394,0.71427,318599997.0
2007-03-29 17:50:00,0.71421,0.7143,0.71399,0.71399,397200002.0
2007-03-29 17:55:00,0.71412,0.71427,0.71397,0.71403,319799995.0
2007-03-29 18:00:00,0.71424,0.71453,0.71413,0.71446,323299997.0
2007-03-29 18:05:00,0.71421,0.71458,0.71408,0.71428,305699998.0
2007-03-29 18:10:00,0.71433,0.7147,0.71425,0.7147,282499998.0
2007-03-29 18:15:00,0.71454,0.715,0.71454,0.715,444799997.0
2007-03-29 18:20:00,0.715,0.71581,0.71483,0.71551,279400000.0
2007-03-29 18:25:00,0.7156,0.71578,0.71544,0.71555,475800002.0
2007-03-29 18:30:00,0.71555,0.71555,0.71452,0.71452,335699999.0
2007-03-29 18:35:00,0.71449,0.71522,0.71433,0.71503,331100000.0
2007-03-29 18:40:00,0.715,0.71523,0.71468,0.71488,435300002.0
2007-03-29 18:45:00,0.71493,0.71532,0.71489,0.71528,389500001.0
2007-03-29 18:50:00,0.71523,0.71565,0.71512,0.71525,436300001.0
2007-03-29 18:55:00,0.71536,0.71536,0.7149,0.71504,421999995.0
2007-03-29 19:00:00,0.71502,0.71532,0.71488,0.71516,292200001.0
2007-03-29 19:05:00,0.71529,0.71555,0.71512,0.7152,397999999.0
2007-03-29 19:10:00,0.7153,0.71542,0.71504,0.71521,288400001.0
2007-03-29 19:15:00,0.71515,0.71565,0.71495,0.71505,336199997.0
2007-03-29 19:20:00,0.71502,0.71523,0.71482,0.71515,312300000.0
2007-03-29 19:25:00,0.7152,0.7152,0.71471,0.7149,304600000.0
2007-03-29 19:30:00,0.71475,0.71491,0.71475,0.7148,396000003.0
2007-03-29 19:35:00,0.7148,0.71485,0.71455,0.7147,390999996.0
2007-03-29 19:40:00,0.71482,0.71485,0.71437,0.71437,276900000.0
2007-03-29 19:45:00,0.71448,0.71481,0.71446,0.71474,457600005.0
2007-03-29 19:50:00,0.71469,0.71474,0.71435,0.71435,402600007.0
2007-03-29 19:55:00,0.71448,0.71455,0.71429,0.71443,374099997.0
2007-03-29 20:00:00,0.71445,0.71454,0.71425,0.7144,436399998.0
2007-03-29 20:05:00,0.71437,0.7146,0.71422,0.71425,272199999.0
2007-03-29 20:10:00,0.7145,0.7146,0.71424,0.71436,200699998.0
2007-03-29 20:15:00,0.71436,0.71443,0.71423,0.71426,318899996.0
2007-03-29 20:20:00,0.7142,0.71462,0.71418,0.7144,240600000.0
2007-03-29 20:25:00,0.71445,0.71445,0.71393,0.714,198700000.0
2007-03-29 20:30:00,0.71402,0.71409,0.71395,0.71403,145000000.0
2007-03-29 20:35:00,0.71378,0.71413,0.71357,0.7136,290200000.0
2007-03-29 20:40:00,0.71346,0.7138,0.71346,0.7137,342000003.0
2007-03-29 20:45:00,0.71371,0.71413,0.71363,0.71393,250700001.0
2007-03-29 20:50:00,0.71385,0.71393,0.71371,0.71381,385800004.0
2007-03-29 20:55:00,0.71391,0.71432,0.71389,0.71404,417599997.0
2007-03-29 21:00:00,0.71396,0.71411,0.71385,0.71395,219100000.0
2007-03-29 21:05:00,0.71385,0.71395,0.71376,0.71381,217400001.0
2007-03-29 21:10:00,0.7138,0.71392,0.71361,0.71382,288300000.0
2007-03-29 21:15:00,0.71385,0.71385,0.71365,0.71375,256899999.0
2007-03-29 21:20:00,0.71386,0.71386,0.71359,0.71369,330300003.0
2007-03-29 21:25:00,0.7137,0.71384,0.71367,0.71379,270599999.0
2007-03-29 21:30:00,0.71367,0.71388,0.7135,0.71367,446300004.0
2007-03-29 21:35:00,0.7138,0.71393,0.71348,0.71371,337099999.0
2007-03-29 21:40:00,0.7137,0.71387,0.7137,0.71376,279300001.0
2007-03-29 21:45:00,0.71377,0.7139,0.71361,0.7137,352100001.0
2007-03-29 21:50:00,0.71384,0.71398,0.71365,0.71378,328699997.0
2007-03-29 21:55:00,0.71375,0.71385,0.71363,0.71372,321699999.0
2007-03-29 22:00:00,0.71373,0.71381,0.7135,0.71377,258800000.0
2007-03-29 22:05:00,0.7137,0.71389,0.71359,0.71359,278899997.0
2007-03-29 22:10:00,0.71374,0.71398,0.71372,0.71372,302400001.0
2007-03-29 22:15:00,0.71383,0.71407,0.71362,0.71401,396899998.0
2007-03-29 22:20:00,0.71407,0.71432,0.71375,0.71379,223800001.0
2007-03-29 22:25:00,0.71357,0.71405,0.71357,0.7139,311400003.0
2007-03-29 22:30:00,0.71398,0.71401,0.71375,0.71395,287200000.0
2007-03-29 22:35:00,0.71392,0.71411,0.71344,0.71366,401200002.0
2007-03-29 22:40:00,0.71378,0.71386,0.71347,0.71361,401100001.0
2007-03-29 22:45:00,0.71369,0.71375,0.71354,0.71362,345999997.0
2007-03-29 22:50:00,0.71364,0.71396,0.71356,0.71359,407700003.0
2007-03-29 22:55:00,0.71375,0.71381,0.71324,0.71348,254299999.0
2007-03-29 23:00:00,0.71358,0.71382,0.7132,0.71373,322600001.0
2007-03-29 23:05:00,0.71358,0.71406,0.71351,0.71399,303299999.0
2007-03-29 23:10:00,0.714,0.71425,0.7139,0.71415,372200001.0
2007-03-29 23:15:00,0.71418,0.71463,0.71415,0.7145,450899997.0
2007-03-29 23:20:00,0.71483,0.71535,0.71426,0.71446,300999999.0
2007-03-29 23:25:00,0.71439,0.71454,0.71411,0.71444,333100001.0
2007-03-29 23:30:00,0.71452,0.71484,0.71423,0.71484,335899996.0
2007-03-29 23:35:00,0.7148,0.71488,0.71454,0.71482,319999996.0
2007-03-29 23:40:00,0.71473,0.71502,0.71473,0.7149,319100000.0
2007-03-29 23:45:00,0.71492,0.71502,0.7147,0.71478,380699999.0
2007-03-29 23:50:00,0.71495,0.71505,0.71466,0.71487,371400000.0
2007-03-29 23:55:00,0.71497,0.71505,0.71464,0.71489,429599999.0
2007-03-30 00:00:00,0.715,0.71507,0.71487,0.71505,302699997.0
2007-03-30 00:05:00,0.71498,0.71523,0.7148,0.7151,357000001.0
2007-03-30 00:10:00,0.71512,0.7155,0.71512,0.71544,255999998.0
2007-03-30 00:15:00,0.7155,0.7155,0.71497,0.71502,289300001.0
2007-03-30 00:20:00,0.715,0.71519,0.71481,0.71481,304799998.0
2007-03-30 00:25:00,0.71471,0.71494,0.71445,0.71459,351400002.0
2007-03-30 00:30:00,0.71462,0.71471,0.71422,0.71463,336900002.0
2007-03-30 00:35:00,0.7144,0.71463,0.71438,0.71438,299299999.0
2007-03-30 00:40:00,0.71423,0.7151,0.71423,0.7149,347900000.0
2007-03-30 00:45:00,0.7139,0.71408,0.71226,0.71271,513500001.0
2007-03-30 00:50:00,0.71279,0.71302,0.7113,0.71139,402700003.0
2007-03-30 00:55:00,0.71151,0.71245,0.71132,0.71245,344600000.0
2007-03-30 01:00:00,0.7123,0.7123,0.7111,0.71125,410799996.0
2007-03-30 01:05:00,0.71132,0.7124,0.71132,0.7124,372500000.0
2007-03-30 01:10:00,0.71247,0.71311,0.71232,0.71308,435199998.0
2007-03-30 01:15:00,0.71322,0.71354,0.71317,0.71333,428800000.0
2007-03-30 01:20:00,0.71321,0.71321,0.71288,0.71317,452299998.0
2007-03-30 01:25:00,0.71324,0.71348,0.71307,0.71307,308500001.0
2007-03-30 01:30:00,0.71313,0.71339,0.71303,0.71337,348700001.0
2007-03-30 01:35:00,0.71316,0.71374,0.71309,0.71352,334499999.0
2007-03-30 01:40:00,0.71354,0.71404,0.71354,0.71389,475699994.0
2007-03-30 01:45:00,0.71392,0.71398,0.71351,0.71362,372200000.0
2007-03-30 01:50:00,0.71355,0.71368,0.7132,0.7132,297300000.0
2007-03-30 01:55:00,0.7132,0.71362,0.71319,0.71344,437500001.0
2007-03-30 02:00:00,0.71344,0.71375,0.71344,0.71368,335499999.0
2007-03-30 02:05:00,0.71371,0.71372,0.71328,0.7133,375000005.0
2007-03-30 02:10:00,0.71321,0.71343,0.71297,0.71315,404300001.0
2007-03-30 02:15:00,0.71312,0.71353,0.7131,0.7133,346599999.0
2007-03-30 02:20:00,0.71329,0.71335,0.71306,0.71332,390800001.0
2007-03-30 02:25:00,0.71327,0.7134,0.7128,0.71297,517199998.0
2007-03-30 02:30:00,0.71315,0.71355,0.71302,0.7134,520499997.0
2007-03-30 02:35:00,0.7134,0.71352,0.71302,0.71313,402900001.0
2007-03-30 02:40:00,0.7129,0.7132,0.71274,0.71307,460699996.0
2007-03-30 02:45:00,0.71305,0.71315,0.71284,0.71302,497900004.0
2007-03-30 02:50:00,0.71304,0.71304,0.71275,0.71293,341599997.0
2007-03-30 02:55:00,0.71289,0.71304,0.71262,0.7128,321499998.0
2007-03-30 03:00:00,0.71279,0.71301,0.71265,0.71286,384399998.0
2007-03-30 03:05:00,0.71289,0.71315,0.71281,0.71308,460100001.0
2007-03-30 03:10:00,0.71298,0.713,0.71239,0.71255,490399998.0
2007-03-30 03:15:00,0.71259,0.71273,0.71244,0.71257,357400001.0
2007-03-30 03:20:00,0.71256,0.71257,0.71177,0.71195,440399997.0
2007-03-30 03:25:00,0.71202,0.71226,0.71193,0.71226,426999999.0
2007-03-30 03:30:00,0.71233,0.71289,0.71227,0.71288,490099995.0
2007-03-30 03:35:00,0.71283,0.71293,0.71248,0.7125,443799996.0
2007-03-30 03:40:00,0.71261,0.71291,0.7125,0.71285,359500005.0
2007-03-30 03:45:00,0.71274,0.71324,0.71255,0.71311,433900001.0
2007-03-30 03:50:00,0.71322,0.71322,0.71281,0.713,300299999.0
2007-03-30 03:55:00,0.71306,0.71326,0.7128,0.71305,382900000.0
2007-03-30 04:00:00,0.713,0.71322,0.71292,0.71321,477899993.0
2007-03-30 04:05:00,0.71325,0.71325,0.71302,0.71315,414399997.0
2007-03-30 04:10:00,0.71312,0.71327,0.71303,0.71316,232099999.0
2007-03-30 04:15:00,0.71322,0.7134,0.71298,0.71321,466700002.0
2007-03-30 04:20:00,0.71298,0.71335,0.71289,0.71331,475600002.0
2007-03-30 04:25:00,0.7133,0.71341,0.71293,0.71323,355199999.0
2007-03-30 04:30:00,0.71322,0.71337,0.71285,0.71313,545800003.0
2007-03-30 04:35:00,0.71313,0.71322,0.71305,0.71313,390900003.0
2007-03-30 04:40:00,0.71303,0.71313,0.71276,0.7129,388500003.0
2007-03-30 04:45:00,0.7129,0.71309,0.71275,0.71296,346699995.0
2007-03-30 04:50:00,0.71306,0.71307,0.71275,0.71307,469599998.0
2007-03-30 04:55:00,0.71322,0.7136,0.71319,0.71357,473300002.0
2007-03-30 05:00:00,0.7133,0.71363,0.71283,0.71286,519899995.0
2007-03-30 05:05:00,0.71285,0.71302,0.71242,0.71268,767299993.0
2007-03-30 05:10:00,0.7128,0.71295,0.71263,0.71277,721299998.0
2007-03-30 05:15:00,0.71273,0.713,0.71265,0.7128,589200001.0
2007-03-30 05:20:00,0.71284,0.71293,0.71257,0.71286,542300000.0
2007-03-30 05:25:00,0.71297,0.71339,0.71291,0.71339,493000001.0
2007-03-30 05:30:00,0.71351,0.71384,0.71316,0.71351,465700002.0
2007-03-30 05:35:00,0.71368,0.71407,0.71342,0.71376,436600002.0
2007-03-30 05:40:00,0.71379,0.71381,0.71312,0.71329,403199997.0
2007-03-30 05:45:00,0.71352,0.71369,0.71332,0.7136,474199998.0
2007-03-30 05:50:00,0.71363,0.71369,0.71345,0.7136,393099999.0
2007-03-30 05:55:00,0.71339,0.71367,0.7133,0.7135,436999998.0
2007-03-30 06:00:00,0.71358,0.71372,0.71316,0.71325,530600000.0
2007-03-30 06:05:00,0.71328,0.71331,0.71305,0.71323,445600002.0
2007-03-30 06:10:00,0.71325,0.71337,0.7131,0.71325,356299999.0
2007-03-30 06:15:00,0.71326,0.71336,0.71288,0.7131,545600000.0
2007-03-30 06:20:00,0.71323,0.71351,0.71308,0.71326,738300000.0
2007-03-30 06:25:00,0.71341,0.71356,0.71315,0.71318,570600002.0
2007-03-30 06:30:00,0.71305,0.71362,0.71304,0.71362,472000001.0
2007-03-30 06:35:00,0.71361,0.71364,0.71327,0.71335,634100000.0
2007-03-30 06:40:00,0.71348,0.71371,0.71333,0.71358,736199997.0
2007-03-30 06:45:00,0.71356,0.71358,0.71334,0.71344,450199999.0
2007-03-30 06:50:00,0.71348,0.7136,0.71335,0.71352,612499995.0
2007-03-30 06:55:00,0.71349,0.71374,0.71346,0.7137,677499998.0
2007-03-30 07:00:00,0.71371,0.71401,0.71338,0.71361,777399993.0
2007-03-30 07:05:00,0.71368,0.71368,0.71318,0.71333,821599999.0
2007-03-30 07:10:00,0.7133,0.71365,0.71314,0.71365,538200000.0
2007-03-30 07:15:00,0.71351,0.71409,0.71344,0.71397,659999998.0
2007-03-30 07:20:00,0.71409,0.71419,0.71355,0.71377,690399996.0
2007-03-30 07:25:00,0.71386,0.71391,0.71339,0.71383,798399997.0
2007-03-30 07:30:00,0.71385,0.7139,0.71293,0.71293,638899996.0
2007-03-30 07:35:00,0.71279,0.71331,0.71265,0.71324,449199998.0
2007-03-30 07:40:00,0.71335,0.71361,0.71287,0.71305,1013000000.0
2007-03-30 07:45:00,0.71306,0.7133,0.71296,0.71307,544400002.0
2007-03-30 07:50:00,0.71304,0.71346,0.713,0.71328,725500002.0
2007-03-30 07:55:00,0.71333,0.71334,0.713,0.713,806599997.0
2007-03-30 08:00:00,0.71303,0.71361,0.71299,0.71336,815299995.0
2007-03-30 08:05:00,0.71342,0.71379,0.71335,0.71346,866299991.0
2007-03-30 08:10:00,0.71339,0.71368,0.71322,0.71331,424999996.0
2007-03-30 08:15:00,0.71311,0.7135,0.71299,0.7134,475200000.0
2007-03-30 08:20:00,0.71322,0.71366,0.71294,0.71315,787600002.0
2007-03-30 08:25:00,0.71305,0.71305,0.71208,0.71235,610100002.0
2007-03-30 08:30:00,0.71223,0.71271,0.71209,0.71242,666599997.0
2007-03-30 08:35:00,0.71242,0.71253,0.71225,0.71238,528499999.0
2007-03-30 08:40:00,0.71238,0.71277,0.71237,0.71273,594700000.0
2007-03-30 08:45:00,0.71285,0.71293,0.71231,0.71252,502400000.0
2007-03-30 08:50:00,0.71251,0.7128,0.71245,0.71269,801600002.0
2007-03-30 08:55:00,0.71267,0.71305,0.71256,0.71303,932999996.0
2007-03-30 09:00:00,0.71307,0.71312,0.71278,0.71303,479600002.0
2007-03-30 09:05:00,0.71296,0.71305,0.71284,0.71296,523299992.0
2007-03-30 09:10:00,0.71294,0.71317,0.71273,0.71317,945800003.0
2007-03-30 09:15:00,0.71305,0.71321,0.71262,0.71262,1386399997.0
2007-03-30 09:20:00,0.71257,0.71282,0.71229,0.71282,1038399998.0
2007-03-30 09:25:00,0.7127,0.7128,0.71249,0.71275,651800000.0
2007-03-30 09:30:00,0.71278,0.71283,0.71246,0.71267,1121999997.0
2007-03-30 09:35:00,0.71267,0.71308,0.71261,0.71295,1055899999.0
2007-03-30 09:40:00,0.71296,0.71302,0.71248,0.7129,1278700004.0
2007-03-30 09:45:00,0.71292,0.71292,0.71242,0.71272,413200001.0
2007-03-30 09:50:00,0.71279,0.71279,0.71224,0.71246,1138599994.0
2007-03-30 09:55:00,0.71241,0.71282,0.71215,0.71282,637799996.0
2007-03-30 10:00:00,0.71283,0.71305,0.7126,0.7126,369499998.0
2007-03-30 10:05:00,0.71268,0.71286,0.71252,0.71273,247599999.0
2007-03-30 10:10:00,0.71253,0.71286,0.71218,0.71262,417500001.0
2007-03-30 10:15:00,0.71263,0.71274,0.71196,0.71196,302199999.0
2007-03-30 10:20:00,0.71213,0.71225,0.71166,0.71175,467699993.0
2007-03-30 10:25:00,0.71177,0.71214,0.71142,0.71214,416599998.0
2007-03-30 10:30:00,0.71211,0.71224,0.71197,0.7122,502599995.0
2007-03-30 10:35:00,0.71207,0.71272,0.71207,0.71259,576399997.0
2007-03-30 10:40:00,0.71255,0.71262,0.7124,0.71248,386600001.0
2007-03-30 10:45:00,0.7126,0.71269,0.71201,0.71247,393499994.0
2007-03-30 10:50:00,0.71253,0.71263,0.71212,0.7122,303700000.0
2007-03-30 10:55:00,0.71218,0.7122,0.71185,0.71186,355999999.0
2007-03-30 11:00:00,0.71175,0.71211,0.71164,0.7118,388700000.0
2007-03-30 11:05:00,0.71186,0.71215,0.71179,0.71193,393800000.0
2007-03-30 11:10:00,0.712,0.71275,0.71194,0.71238,607200004.0
2007-03-30 11:15:00,0.7122,0.71241,0.71198,0.71241,523399995.0
2007-03-30 11:20:00,0.71245,0.71257,0.71214,0.71235,422100001.0
2007-03-30 11:25:00,0.71228,0.71252,0.71213,0.71227,302199998.0
2007-03-30 11:30:00,0.71235,0.71252,0.71183,0.71229,294600000.0
2007-03-30 11:35:00,0.71225,0.71242,0.71173,0.71224,304299999.0
2007-03-30 11:40:00,0.71226,0.71231,0.71185,0.71226,324100002.0
2007-03-30 11:45:00,0.71225,0.71233,0.71192,0.71192,277000000.0
2007-03-30 11:50:00,0.71171,0.71206,0.71119,0.71187,361499996.0
2007-03-30 11:55:00,0.71183,0.71213,0.71183,0.71205,345099997.0
2007-03-30 12:00:00,0.7121,0.71236,0.7121,0.71224,214900001.0
2007-03-30 12:05:00,0.71223,0.71243,0.71177,0.71208,454099999.0
2007-03-30 12:10:00,0.71203,0.71207,0.71185,0.71197,378399997.0
2007-03-30 12:15:00,0.712,0.71205,0.71177,0.71203,370400003.0
2007-03-30 12:20:00,0.71181,0.71203,0.71177,0.71197,309399997.0
2007-03-30 12:25:00,0.7119,0.71212,0.71175,0.71212,287399998.0
2007-03-30 12:30:00,0.71216,0.7125,0.71199,0.71237,325599996.0
2007-03-30 12:35:00,0.71238,0.71267,0.71229,0.71252,466199999.0
2007-03-30 12:40:00,0.71251,0.71257,0.71235,0.71237,326100001.0
2007-03-30 12:45:00,0.71227,0.71237,0.71219,0.71226,303499999.0
2007-03-30 12:50:00,0.7124,0.7124,0.71205,0.71213,319100000.0
2007-03-30 12:55:00,0.71196,0.71242,0.71196,0.7122,485500001.0
2007-03-30 13:00:00,0.71224,0.7123,0.71208,0.71225,429300001.0
2007-03-30 13:05:00,0.71219,0.71226,0.71159,0.7117,422600003.0
2007-03-30 13:10:00,0.71172,0.71189,0.71151,0.71186,479700000.0
2007-03-30 13:15:00,0.7119,0.71202,0.71176,0.71183,419399997.0
2007-03-30 13:20:00,0.71183,0.71216,0.71183,0.71189,372299999.0
2007-03-30 13:25:00,0.71193,0.71292,0.71193,0.7129,505899998.0
2007-03-30 13:30:00,0.71284,0.71294,0.7126,0.71277,467299999.0
2007-03-30 13:35:00,0.71253,0.71292,0.7123,0.7123,419000001.0
2007-03-30 13:40:00,0.71231,0.71266,0.71228,0.71266,375100001.0
2007-03-30 13:45:00,0.7126,0.71333,0.71255,0.71315,433999998.0
2007-03-30 13:50:00,0.71318,0.71329,0.7128,0.7128,374600002.0
2007-03-30 13:55:00,0.71324,0.71324,0.71284,0.71284,263400000.0
2007-03-30 14:00:00,0.71282,0.71337,0.71282,0.7133,517000002.0
2007-03-30 14:05:00,0.71337,0.7135,0.71313,0.71343,447499997.0
2007-03-30 14:10:00,0.71338,0.71389,0.71313,0.71383,458199994.0
2007-03-30 14:15:00,0.71384,0.71387,0.71339,0.71347,633899994.0
2007-03-30 14:20:00,0.71349,0.71379,0.71345,0.71349,317700000.0
2007-03-30 14:25:00,0.71345,0.71375,0.71284,0.71324,477399998.0
2007-03-30 14:30:00,0.71308,0.71342,0.71302,0.71322,416000000.0
2007-03-30 14:35:00,0.7132,0.7132,0.71242,0.71269,383400003.0
2007-03-30 14:40:00,0.71248,0.71286,0.71235,0.71286,350599998.0
2007-03-30 14:45:00,0.71285,0.71307,0.71246,0.71307,450000000.0
2007-03-30 14:50:00,0.71295,0.7133,0.71282,0.7131,377600001.0
2007-03-30 14:55:00,0.71299,0.71356,0.71299,0.7133,376400003.0
2007-03-30 15:00:00,0.71382,0.71399,0.71331,0.71336,559799998.0
2007-03-30 15:05:00,0.71337,0.71358,0.71333,0.71342,231400001.0
2007-03-30 15:10:00,0.71348,0.71376,0.71341,0.71368,445599997.0
2007-03-30 15:15:00,0.71358,0.71475,0.71345,0.71461,278800000.0
2007-03-30 15:20:00,0.71452,0.71463,0.71407,0.7142,444600002.0
2007-03-30 15:25:00,0.71426,0.71456,0.71411,0.71421,356300000.0
2007-03-30 15:30:00,0.71416,0.71452,0.71391,0.71452,480499999.0
2007-03-30 15:35:00,0.71454,0.71462,0.71431,0.71443,521299998.0
2007-03-30 15:40:00,0.7145,0.7145,0.71355,0.71355,368699998.0
2007-03-30 15:45:00,0.71371,0.71403,0.71312,0.71403,404400002.0
2007-03-30 15:50:00,0.71402,0.71426,0.7138,0.71389,448800000.0
2007-03-30 15:55:00,0.71397,0.71423,0.71375,0.71386,459999997.0
2007-03-30 16:00:00,0.71383,0.71433,0.71382,0.71397,456800000.0
2007-03-30 16:05:00,0.71394,0.71398,0.71314,0.71314,536800000.0
2007-03-30 16:10:00,0.71311,0.71343,0.71306,0.71334,403799996.0
2007-03-30 16:15:00,0.71345,0.71364,0.71328,0.71343,523099999.0
2007-03-30 16:20:00,0.71343,0.71356,0.71323,0.71349,427399996.0
2007-03-30 16:25:00,0.71368,0.71393,0.71335,0.71375,367300000.0
2007-03-30 16:30:00,0.71375,0.71385,0.71337,0.71363,383599999.0
2007-03-30 16:35:00,0.71359,0.71383,0.71356,0.7136,387699998.0
2007-03-30 16:40:00,0.71354,0.71373,0.71308,0.71311,358999996.0
2007-03-30 16:45:00,0.71328,0.71354,0.71313,0.71317,474900001.0
2007-03-30 16:50:00,0.71316,0.71325,0.71271,0.71293,258600002.0
2007-03-30 16:55:00,0.71282,0.71451,0.71268,0.71451,441900000.0
2007-03-30 17:00:00,0.71493,0.71525,0.71441,0.71483,479699999.0
2007-03-30 17:05:00,0.71493,0.71555,0.71491,0.71528,405499998.0
2007-03-30 17:10:00,0.7151,0.71556,0.71479,0.71516,582799999.0
2007-03-30 17:15:00,0.71498,0.71519,0.71478,0.71504,501700002.0
2007-03-30 17:20:00,0.71499,0.71748,0.71499,0.71633,412700001.0
2007-03-30 17:25:00,0.71612,0.71754,0.7159,0.71737,524000001.0
2007-03-30 17:30:00,0.71773,0.71833,0.71696,0.71698,518500002.0
2007-03-30 17:35:00,0.71683,0.71723,0.71671,0.71671,412000002.0
2007-03-30 17:40:00,0.71665,0.71688,0.71629,0.71655,356499997.0
2007-03-30 17:45:00,0.71672,0.71673,0.71487,0.71624,457999998.0
2007-03-30 17:50:00,0.71628,0.71628,0.71533,0.71579,528799997.0
2007-03-30 17:55:00,0.71581,0.71581,0.7149,0.71532,388100002.0
2007-03-30 18:00:00,0.71526,0.7159,0.71496,0.7158,410799998.0
2007-03-30 18:05:00,0.716,0.7163,0.7153,0.7155,637200000.0
2007-03-30 18:10:00,0.7156,0.71617,0.71524,0.7157,249000000.0
2007-03-30 18:15:00,0.7157,0.7158,0.7152,0.7155,809499998.0
2007-03-30 18:20:00,0.7155,0.7156,0.7152,0.7152,669000000.0
2007-03-30 18:25:00,0.7152,0.7154,0.71495,0.715,871399998.0
2007-03-30 18:30:00,0.715,0.71531,0.71467,0.71469,736100005.0
2007-03-30 18:35:00,0.7148,0.7149,0.7143,0.7149,1026799992.0
2007-03-30 18:40:00,0.7149,0.7154,0.7145,0.7154,1018799994.0
2007-03-30 18:45:00,0.7154,0.7158,0.7153,0.7155,980699996.0
2007-03-30 18:50:00,0.7155,0.7155,0.7152,0.7155,372500000.0
2007-03-30 18:55:00,0.7156,0.7157,0.7154,0.7157,498800000.0
2007-03-30 19:00:00,0.7157,0.7157,0.7151,0.7151,562299996.0
2007-03-30 19:05:00,0.7152,0.7156,0.71496,0.71496,784399998.0
2007-03-30 19:10:00,0.7154,0.7154,0.71496,0.71513,528000002.0
2007-03-30 19:15:00,0.7154,0.7154,0.71494,0.71535,225600002.0
2007-03-30 19:20:00,0.7154,0.7155,0.7153,0.7155,272699998.0
2007-03-30 19:25:00,0.71522,0.7155,0.71503,0.7155,274400001.0
2007-03-30 19:30:00,0.7154,0.7155,0.71486,0.71535,283599997.0
2007-03-30 19:35:00,0.7154,0.7155,0.71535,0.7154,389600000.0
2007-03-30 19:40:00,0.71514,0.7154,0.71494,0.7152,220300000.0
2007-03-30 19:45:00,0.71507,0.7153,0.71462,0.7153,454500000.0
2007-03-30 19:50:00,0.7153,0.7153,0.7147,0.7148,439199998.0
2007-03-30 19:55:00,0.7148,0.7148,0.7143,0.7145,589299995.0
2007-03-30 20:00:00,0.7145,0.7145,0.7143,0.7145,355699996.0
2007-03-30 20:05:00,0.7144,0.7148,0.71421,0.7143,557099997.0
2007-03-30 20:10:00,0.7147,0.7147,0.71417,0.71418,366399999.0
2007-03-30 20:15:00,0.7147,0.7151,0.7147,0.7149,578599993.0
2007-03-30 20:20:00,0.71456,0.715,0.71427,0.71427,326799999.0
2007-03-30 20:25:00,0.7149,0.7151,0.71441,0.7151,351199999.0
2007-03-30 20:30:00,0.715,0.7153,0.71495,0.71515,484000000.0
2007-03-30 20:35:00,0.7153,0.7159,0.7153,0.7156,370600000.0
2007-03-30 20:40:00,0.7156,0.7156,0.7153,0.7153,461000002.0
2007-03-30 20:45:00,0.7153,0.7154,0.7152,0.7152,201800000.0
2007-03-30 20:50:00,0.7153,0.7153,0.7147,0.7147,627199997.0
2007-03-30 20:55:00,0.7147,0.7147,0.7141,0.7142,445200001.0
2007-03-30 21:00:00,0.7141,0.7143,0.714,0.7143,235899999.0
2007-03-30 21:05:00,0.7142,0.7144,0.7137,0.7138,291100003.0
2007-03-30 21:10:00,0.7137,0.7139,0.71334,0.7136,165999998.0
2007-03-30 21:15:00,0.7136,0.7141,0.7133,0.7141,396100001.0
2007-03-30 21:20:00,0.7141,0.7142,0.71366,0.7141,218200001.0
2007-03-30 21:25:00,0.7141,0.7142,0.71376,0.7142,248900000.0
2007-03-30 21:30:00,0.71415,0.7143,0.71367,0.7139,269599999.0
2007-03-30 21:35:00,0.714,0.7142,0.7139,0.7141,267500001.0
2007-03-30 21:40:00,0.714,0.7143,0.71366,0.7143,299099997.0
2007-03-30 21:45:00,0.7143,0.7143,0.71365,0.71373,220500003.0
2007-03-30 21:50:00,0.71371,0.7142,0.71357,0.71396,390699999.0
2007-03-30 21:55:00,0.71371,0.71425,0.71371,0.7142,329599999.0
2007-03-30 22:00:00,0.7142,0.71429,0.71408,0.71427,118200001.0
2007-03-30 22:05:00,0.71411,0.7142,0.71357,0.71364,244700001.0
2007-03-30 22:10:00,0.71362,0.7142,0.71328,0.71396,225699995.0
2007-03-30 22:15:00,0.7139,0.7142,0.71362,0.7141,139699999.0
2007-03-30 22:20:00,0.7141,0.7141,0.71348,0.714,227000004.0
2007-03-30 22:25:00,0.7139,0.7142,0.7136,0.71363,348400000.0
2007-03-30 22:30:00,0.7142,0.7143,0.71377,0.71379,211000000.0
2007-03-30 22:35:00,0.7142,0.7149,0.714,0.71417,319000000.0
2007-03-30 22:40:00,0.7146,0.7149,0.7135,0.71355,203899999.0
2007-03-30 22:45:00,0.7136,0.7148,0.7136,0.7148,251899998.0
2007-03-30 22:50:00,0.7144,0.7149,0.714,0.7144,230900000.0
2007-03-30 22:55:00,0.7144,0.7148,0.7137,0.7137,160500000.0
2007-04-02 00:00:00,0.7145,0.7145,0.714,0.714,278400004.0
2007-04-02 00:05:00,0.7139,0.7139,0.7132,0.7133,348000005.0
2007-04-02 00:10:00,0.7132,0.7133,0.7128,0.7132,278400004.0
2007-04-02 00:15:00,0.7133,0.7133,0.7133,0.7133,69600001.0
2007-04-02 00:20:00,0.7132,0.7132,0.7132,0.7132,69600001.0
2007-04-02 00:25:00,0.7133,0.7136,0.7132,0.7135,278400004.0
2007-04-02 00:30:00,0.7134,0.7135,0.7133,0.7134,348000005.0
2007-04-02 00:35:00,0.7133,0.7134,0.7133,0.7133,139200002.0
2007-04-02 00:40:00,0.7131,0.7136,0.7131,0.7136,278400004.0
2007-04-02 00:45:00,0.7137,0.7143,0.7135,0.7141,348000005.0
2007-04-02 00:50:00,0.7142,0.7151,0.7142,0.7149,278400004.0
2007-04-02 00:55:00,0.715,0.715,0.7145,0.7146,139200002.0
2007-04-02 01:00:00,0.7145,0.7148,0.7145,0.7148,278400004.0
2007-04-02 01:05:00,0.7149,0.7149,0.7146,0.7146,278400004.0
2007-04-02 01:10:00,0.7145,0.7145,0.7144,0.7144,208800003.0
2007-04-02 01:15:00,0.7145,0.7145,0.7143,0.7144,278400004.0
2007-04-02 01:20:00,0.7145,0.7145,0.7143,0.7143,208800003.0
2007-04-02 01:25:00,0.7142,0.7144,0.7142,0.7144,208800003.0
2007-04-02 01:30:00,0.7143,0.7144,0.7143,0.7144,139200002.0
2007-04-02 01:35:00,0.7145,0.7145,0.7144,0.7145,139200002.0
2007-04-02 01:40:00,0.7146,0.7149,0.7146,0.7149,208800003.0
2007-04-02 01:45:00,0.7148,0.7149,0.7148,0.7149,139200002.0
2007-04-02 01:50:00,0.7148,0.7149,0.7144,0.7146,348000005.0
2007-04-02 01:55:00,0.7147,0.7148,0.7144,0.7146,278400004.0
2007-04-02 02:00:00,0.7145,0.7147,0.7143,0.7146,405100002.0
2007-04-02 02:05:00,0.7146,0.7148,0.7144,0.71475,405100000.0
2007-04-02 02:10:00,0.7146,0.7147,0.7145,0.7146,782600002.0
2007-04-02 02:15:00,0.7146,0.7149,0.7145,0.71475,419800001.0
2007-04-02 02:20:00,0.7148,0.7148,0.7144,0.7146,450100003.0
2007-04-02 02:25:00,0.7146,0.7146,0.7143,0.7144,715200001.0
2007-04-02 02:30:00,0.7144,0.7144,0.7137,0.7139,1123700014.0
2007-04-02 02:35:00,0.714,0.7141,0.714,0.714,341099998.0
2007-04-02 02:40:00,0.7141,0.7141,0.7138,0.714,212099997.0
2007-04-02 02:45:00,0.714,0.71445,0.7137,0.7141,639500002.0
2007-04-02 02:50:00,0.7141,0.7141,0.7137,0.714,700400002.0
2007-04-02 02:55:00,0.714,0.7142,0.71395,0.7141,567700000.0
2007-04-02 03:00:00,0.7141,0.7143,0.7139,0.7142,607300001.0
2007-04-02 03:05:00,0.7142,0.7142,0.7136,0.7141,853900002.0
2007-04-02 03:10:00,0.7141,0.7143,0.7138,0.71425,266099998.0
2007-04-02 03:15:00,0.7142,0.7144,0.71365,0.7144,262800001.0
2007-04-02 03:20:00,0.7143,0.7147,0.7142,0.7146,655600001.0
2007-04-02 03:25:00,0.7145,0.7146,0.7143,0.7144,723800000.0
2007-04-02 03:30:00,0.7144,0.7149,0.7143,0.7148,2274600011.0
2007-04-02 03:35:00,0.7148,0.7148,0.7144,0.7144,1476099996.0
2007-04-02 03:40:00,0.71455,0.7146,0.7144,0.7146,779800000.0
2007-04-02 03:45:00,0.7147,0.7158,0.7146,0.7156,2067100000.0
2007-04-02 03:50:00,0.7157,0.7157,0.7147,0.715,1237899997.0
2007-04-02 03:55:00,0.7152,0.7157,0.7152,0.71565,694800002.0
2007-04-02 04:00:00,0.7159,0.7168,0.7159,0.7168,1789299990.0
2007-04-02 04:05:00,0.7168,0.7175,0.7167,0.7168,1659600004.0
2007-04-02 04:10:00,0.7168,0.7168,0.7161,0.7163,626900003.0
2007-04-02 04:15:00,0.7163,0.7167,0.7161,0.7164,1297699994.0
2007-04-02 04:20:00,0.7165,0.7166,0.7161,0.7165,308400001.0
2007-04-02 04:25:00,0.7165,0.7167,0.7164,0.7165,121100000.0
2007-04-02 04:30:00,0.7165,0.7166,0.7163,0.7165,593100002.0
2007-04-02 04:35:00,0.7165,0.7165,0.71597,0.71645,303499999.0
2007-04-02 04:40:00,0.7165,0.7165,0.71645,0.7165,104300001.0
2007-04-02 04:45:00,0.7165,0.7165,0.7163,0.7165,460500000.0
2007-04-02 04:50:00,0.7165,0.7165,0.71615,0.71645,231700002.0
2007-04-02 04:55:00,0.7162,0.7165,0.71596,0.7165,424899996.0
2007-04-02 05:00:00,0.7165,0.7165,0.71594,0.71603,279999997.0
2007-04-02 05:05:00,0.71618,0.7165,0.7158,0.71635,407299997.0
2007-04-02 05:10:00,0.7164,0.7164,0.71573,0.7161,396600000.0
2007-04-02 05:15:00,0.7161,0.7162,0.7158,0.71615,686400004.0
2007-04-02 05:20:00,0.7162,0.7162,0.71569,0.7161,407699999.0
2007-04-02 05:25:00,0.7161,0.7161,0.71551,0.71551,454299999.0
2007-04-02 05:30:00,0.71579,0.7162,0.71569,0.7161,391499996.0
2007-04-02 05:35:00,0.7162,0.7165,0.716,0.71645,399100005.0
2007-04-02 05:40:00,0.7163,0.7165,0.7162,0.7162,340400002.0
2007-04-02 05:45:00,0.7164,0.7165,0.71615,0.7165,434899997.0
2007-04-02 05:50:00,0.7166,0.7168,0.7163,0.7165,609200001.0
2007-04-02 05:55:00,0.7166,0.7167,0.7164,0.7165,731299996.0
2007-04-02 06:00:00,0.7165,0.71695,0.7164,0.7167,718999996.0
2007-04-02 06:05:00,0.7167,0.7167,0.7164,0.7165,391899995.0
2007-04-02 06:10:00,0.7163,0.7164,0.7162,0.7163,367600000.0
2007-04-02 06:15:00,0.7163,0.7163,0.7155,0.7161,941000004.0
2007-04-02 06:20:00,0.7161,0.7168,0.716,0.7165,655299997.0
2007-04-02 06:25:00,0.7165,0.7166,0.71595,0.7162,464800001.0
2007-04-02 06:30:00,0.7162,0.7163,0.716,0.7163,311900000.0
2007-04-02 06:35:00,0.7162,0.7165,0.7161,0.7165,301300003.0
2007-04-02 06:40:00,0.7164,0.7168,0.716,0.7162,906100002.0
2007-04-02 06:45:00,0.71645,0.7171,0.7162,0.71665,494199995.0
2007-04-02 06:50:00,0.7166,0.7173,0.7164,0.7172,1062399998.0
2007-04-02 06:55:00,0.7172,0.7173,0.7163,0.71647,498199999.0
2007-04-02 07:00:00,0.7167,0.7169,0.71665,0.71665,222800003.0
2007-04-02 07:05:00,0.7168,0.7168,0.71635,0.71643,266000002.0
2007-04-02 07:10:00,0.717,0.7172,0.71632,0.7171,910599998.0
2007-04-02 07:15:00,0.7171,0.7172,0.7169,0.71705,224200000.0
2007-04-02 07:20:00,0.7169,0.7171,0.7168,0.7171,795700004.0
2007-04-02 07:25:00,0.7171,0.7175,0.71705,0.7173,424399997.0
2007-04-02 07:30:00,0.7174,0.7175,0.7172,0.71745,630799990.0
2007-04-02 07:35:00,0.7175,0.7176,0.7174,0.7175,343100000.0
2007-04-02 07:40:00,0.71745,0.7175,0.71725,0.7175,313700001.0
2007-04-02 07:45:00,0.7173,0.7178,0.71702,0.7174,777500000.0
2007-04-02 07:50:00,0.7175,0.7177,0.71722,0.7175,1547899999.0
2007-04-02 07:55:00,0.7176,0.7178,0.717,0.7174,1673099997.0
2007-04-02 08:00:00,0.7176,0.7176,0.7171,0.71715,835699998.0
2007-04-02 08:05:00,0.71715,0.7174,0.717,0.7172,821599994.0
2007-04-02 08:10:00,0.7172,0.7173,0.71685,0.7172,1298000001.0
2007-04-02 08:15:00,0.7171,0.7173,0.717,0.717,1042699995.0
2007-04-02 08:20:00,0.717,0.71745,0.717,0.71745,1028699995.0
2007-04-02 08:25:00,0.7175,0.7177,0.7174,0.71765,400799997.0
2007-04-02 08:30:00,0.7177,0.7178,0.7175,0.7177,653900000.0
2007-04-02 08:35:00,0.7179,0.7181,0.71765,0.7178,1761599995.0
2007-04-02 08:40:00,0.7179,0.7179,0.7175,0.7177,2686900005.0
2007-04-02 08:45:00,0.7177,0.7178,0.7175,0.7177,1896500006.0
2007-04-02 08:50:00,0.7177,0.7177,0.7174,0.7176,1528799994.0
2007-04-02 08:55:00,0.7176,0.71771,0.71709,0.7175,1358199989.0
2007-04-02 09:00:00,0.7175,0.7177,0.71745,0.7177,1207400007.0
2007-04-02 09:05:00,0.7177,0.7177,0.7174,0.7175,1175499995.0
2007-04-02 09:10:00,0.71745,0.7176,0.7173,0.7176,1382599997.0
2007-04-02 09:15:00,0.7175,0.7181,0.71745,0.71795,2363000003.0
2007-04-02 09:20:00,0.71795,0.7182,0.71785,0.718,1915199994.0
2007-04-02 09:25:00,0.718,0.7183,0.71795,0.7183,1362699991.0
2007-04-02 09:30:00,0.7183,0.7188,0.71825,0.7188,3212399989.0
2007-04-02 09:35:00,0.7188,0.7195,0.7188,0.7192,3162399990.0
2007-04-02 09:40:00,0.7191,0.7193,0.7187,0.7189,1538600006.0
2007-04-02 09:45:00,0.7189,0.7193,0.71875,0.71915,2607099998.0
2007-04-02 09:50:00,0.71915,0.7195,0.7191,0.7192,1902300008.0
2007-04-02 09:55:00,0.71915,0.7195,0.7185,0.71855,1793199991.0
2007-04-02 10:00:00,0.7186,0.7188,0.7183,0.7186,2770399995.0
2007-04-02 10:05:00,0.7186,0.7186,0.71825,0.7185,1908900007.0
2007-04-02 10:10:00,0.7186,0.7187,0.71835,0.7187,1196199999.0
2007-04-02 10:15:00,0.7187,0.7188,0.71865,0.7187,404899994.0
2007-04-02 10:20:00,0.7187,0.7187,0.71845,0.7185,1632799995.0
2007-04-02 10:25:00,0.7185,0.7189,0.7183,0.7187,1892900004.0
2007-04-02 10:30:00,0.7188,0.7189,0.7185,0.7186,1160800009.0
2007-04-02 10:35:00,0.71863,0.71883,0.71825,0.7184,939100000.0
2007-04-02 10:40:00,0.7184,0.7185,0.7178,0.7185,864299994.0
2007-04-02 10:45:00,0.71845,0.71845,0.71758,0.7183,667900000.0
2007-04-02 10:50:00,0.7183,0.7184,0.71815,0.7182,903999997.0
2007-04-02 10:55:00,0.7182,0.7187,0.7179,0.7187,1240200001.0
2007-04-02 11:00:00,0.7187,0.7188,0.71774,0.71827,2099500006.0
2007-04-02 11:05:00,0.7184,0.7187,0.71835,0.7185,2069399997.0
2007-04-02 11:10:00,0.7184,0.7193,0.7184,0.7193,2870799990.0
2007-04-02 11:15:00,0.7192,0.7193,0.7188,0.7188,1279799990.0
2007-04-02 11:20:00,0.7188,0.719,0.71855,0.719,1800300004.0
2007-04-02 11:25:00,0.7189,0.7194,0.7186,0.719,2890100000.0
2007-04-02 11:30:00,0.719,0.7193,0.71846,0.7189,934899997.0
2007-04-02 11:35:00,0.7191,0.7191,0.71864,0.719,292100001.0
2007-04-02 11:40:00,0.719,0.7195,0.719,0.71935,1002700020.0
2007-04-02 11:45:00,0.71907,0.7194,0.71882,0.719,1142800002.0
2007-04-02 11:50:00,0.719,0.7192,0.719,0.7191,679699998.0
2007-04-02 11:55:00,0.7191,0.7192,0.71905,0.7191,711900000.0
2007-04-02 12:00:00,0.7191,0.7191,0.71844,0.719,1789699983.0
2007-04-02 12:05:00,0.719,0.719,0.71843,0.719,987600000.0
2007-04-02 12:10:00,0.7187,0.71907,0.7184,0.7189,863199996.0
2007-04-02 12:15:00,0.7189,0.719,0.71885,0.71895,760700005.0
2007-04-02 12:20:00,0.719,0.7191,0.71885,0.719,1328300003.0
2007-04-02 12:25:00,0.719,0.7191,0.7188,0.71885,1374200001.0
2007-04-02 12:30:00,0.7189,0.7191,0.7189,0.719,300799998.0
2007-04-02 12:35:00,0.719,0.7192,0.71856,0.71885,763500003.0
2007-04-02 12:40:00,0.71852,0.719,0.71848,0.7189,579300005.0
2007-04-02 12:45:00,0.719,0.719,0.71832,0.719,874199994.0
2007-04-02 12:50:00,0.71895,0.719,0.71822,0.719,507300000.0
2007-04-02 12:55:00,0.71865,0.7191,0.7184,0.719,830599993.0
2007-04-02 13:00:00,0.719,0.719,0.71885,0.719,483599997.0
2007-04-02 13:05:00,0.7189,0.719,0.7189,0.719,631900002.0
2007-04-02 13:10:00,0.719,0.719,0.71844,0.7188,504599996.0
2007-04-02 13:15:00,0.7187,0.719,0.71865,0.71895,853299999.0
2007-04-02 13:20:00,0.7189,0.7189,0.7185,0.7187,1735800013.0
2007-04-02 13:25:00,0.7187,0.7188,0.7186,0.71865,508599997.0
2007-04-02 13:30:00,0.7187,0.719,0.71847,0.719,1245500000.0
2007-04-02 13:35:00,0.719,0.7195,0.7189,0.7191,1097599988.0
2007-04-02 13:40:00,0.71905,0.7191,0.71905,0.7191,278300001.0
2007-04-02 13:45:00,0.7191,0.71945,0.7189,0.7193,1127399997.0
2007-04-02 13:50:00,0.7193,0.7194,0.7191,0.7193,1054900002.0
2007-04-02 13:55:00,0.7193,0.7194,0.71859,0.7193,1467199999.0
2007-04-02 14:00:00,0.7193,0.7196,0.719,0.7195,2167399997.0
2007-04-02 14:05:00,0.7195,0.71964,0.71912,0.7196,653199996.0
2007-04-02 14:10:00,0.7197,0.7201,0.7194,0.7195,3609400018.0
2007-04-02 14:15:00,0.7195,0.7198,0.7195,0.7198,3448599999.0
2007-04-02 14:20:00,0.7198,0.7201,0.71965,0.7199,1999300009.0
2007-04-02 14:25:00,0.72,0.7207,0.7198,0.7204,4083099991.0
2007-04-02 14:30:00,0.72035,0.7206,0.7203,0.7205,1921399999.0
2007-04-02 14:35:00,0.7205,0.7207,0.72025,0.72045,3819899998.0
2007-04-02 14:40:00,0.72045,0.7207,0.72035,0.7205,2237999994.0
2007-04-02 14:45:00,0.72045,0.7207,0.7204,0.7205,1662600017.0
2007-04-02 14:50:00,0.7206,0.7208,0.72045,0.7207,1763099994.0
2007-04-02 14:55:00,0.7207,0.7211,0.7206,0.721,3537299986.0
2007-04-02 15:00:00,0.72095,0.721,0.72065,0.7209,2996599995.0
2007-04-02 15:05:00,0.7209,0.7216,0.7209,0.7214,2924699992.0
2007-04-02 15:10:00,0.7214,0.7218,0.7214,0.7216,5568200032.0
2007-04-02 15:15:00,0.7216,0.7218,0.72114,0.72124,1737399997.0
2007-04-02 15:20:00,0.7216,0.7216,0.72115,0.72115,2106400017.0
2007-04-02 15:25:00,0.72115,0.7214,0.72115,0.7212,573199996.0
2007-04-02 15:30:00,0.7212,0.7213,0.72115,0.72115,1039799995.0
2007-04-02 15:35:00,0.7212,0.7212,0.72105,0.7212,1000000001.0
2007-04-02 15:40:00,0.7212,0.7212,0.72025,0.72035,3137899990.0
2007-04-02 15:45:00,0.72035,0.7208,0.72025,0.72057,2048699992.0
2007-04-02 15:50:00,0.7208,0.7211,0.7208,0.7211,1102500000.0
2007-04-02 15:55:00,0.7211,0.7212,0.7205,0.7206,3807900001.0
2007-04-02 16:00:00,0.7205,0.7213,0.7203,0.7213,1969299992.0
2007-04-02 16:05:00,0.7213,0.7213,0.7209,0.72095,2521899993.0
2007-04-02 16:10:00,0.721,0.721,0.7205,0.7205,1870200003.0
2007-04-02 16:15:00,0.7205,0.7206,0.71985,0.7199,3215900002.0
2007-04-02 16:20:00,0.7199,0.7201,0.71975,0.71985,1952099993.0
2007-04-02 16:25:00,0.7199,0.7204,0.7198,0.72025,3594700019.0
2007-04-02 16:30:00,0.7203,0.7203,0.71995,0.72,2466899997.0
2007-04-02 16:35:00,0.7202,0.7202,0.71943,0.72,1068600002.0
2007-04-02 16:40:00,0.71995,0.7202,0.7198,0.7202,1487599984.0
2007-04-02 16:45:00,0.7202,0.7211,0.7202,0.7209,3327799996.0
2007-04-02 16:50:00,0.7209,0.721,0.72055,0.721,2077599989.0
2007-04-02 16:55:00,0.7209,0.721,0.7205,0.7208,2294800001.0
2007-04-02 17:00:00,0.7208,0.72105,0.7204,0.7205,3002499999.0
2007-04-02 17:05:00,0.7205,0.72075,0.72007,0.7205,1984600003.0
2007-04-02 17:10:00,0.7205,0.7205,0.7202,0.7205,908999999.0
2007-04-02 17:15:00,0.7205,0.7208,0.71985,0.7206,2482900001.0
2007-04-02 17:20:00,0.7206,0.7206,0.7202,0.7206,2238799992.0
2007-04-02 17:25:00,0.7206,0.7206,0.7203,0.7205,1401499997.0
2007-04-02 17:30:00,0.7205,0.7209,0.7204,0.7207,2101700009.0
2007-04-02 17:35:00,0.7207,0.7211,0.7205,0.7211,1419499998.0
2007-04-02 17:40:00,0.7211,0.7214,0.72085,0.721,1730499995.0
2007-04-02 17:45:00,0.721,0.7211,0.7208,0.72095,717599998.0
2007-04-02 17:50:00,0.72095,0.7211,0.7208,0.721,600800002.0
2007-04-02 17:55:00,0.721,0.7214,0.7206,0.72105,1817499999.0
2007-04-02 18:00:00,0.7211,0.7214,0.72105,0.72135,891000003.0
2007-04-02 18:05:00,0.72136,0.7216,0.72058,0.7213,1461399993.0
2007-04-02 18:10:00,0.7214,0.7216,0.7211,0.7213,1128999996.0
2007-04-02 18:15:00,0.7213,0.7213,0.721,0.7211,1043400005.0
2007-04-02 18:20:00,0.7211,0.7213,0.7209,0.7213,963900002.0
2007-04-02 18:25:00,0.72125,0.7216,0.7209,0.7214,755100004.0
2007-04-02 18:30:00,0.7214,0.7215,0.72101,0.7214,746900003.0
2007-04-02 18:35:00,0.7212,0.7217,0.72105,0.7217,656799996.0
2007-04-02 18:40:00,0.7217,0.7218,0.72145,0.7216,438700000.0
2007-04-02 18:45:00,0.7216,0.7216,0.72076,0.72091,1515799988.0
2007-04-02 18:50:00,0.7212,0.7215,0.72097,0.7215,553200002.0
2007-04-02 18:55:00,0.7215,0.72187,0.72123,0.72155,809400001.0
2007-04-02 19:00:00,0.7217,0.7218,0.72118,0.7217,889799997.0
2007-04-02 19:05:00,0.7217,0.7217,0.72108,0.7215,843199998.0
2007-04-02 19:10:00,0.7214,0.7218,0.72123,0.7218,1097100001.0
2007-04-02 19:15:00,0.7218,0.7221,0.7217,0.72205,1910399993.0
2007-04-02 19:20:00,0.72205,0.7223,0.722,0.722,948999999.0
2007-04-02 19:25:00,0.722,0.722,0.72195,0.722,895200001.0
2007-04-02 19:30:00,0.72195,0.722,0.7218,0.7218,423700000.0
2007-04-02 19:35:00,0.7218,0.72203,0.72142,0.7218,966700003.0
2007-04-02 19:40:00,0.7218,0.7218,0.721,0.7215,629699999.0
2007-04-02 19:45:00,0.72145,0.72173,0.721,0.72148,1141499998.0
2007-04-02 19:50:00,0.7215,0.7216,0.721,0.721,535499995.0
2007-04-02 19:55:00,0.7211,0.7212,0.7208,0.72095,923500000.0
2007-04-02 20:00:00,0.72095,0.7215,0.72095,0.72135,614600008.0
2007-04-02 20:05:00,0.7214,0.72151,0.72103,0.72131,1068500001.0
2007-04-02 20:10:00,0.72144,0.7215,0.72103,0.72114,611499994.0
2007-04-02 20:15:00,0.7215,0.7215,0.72098,0.72135,356800001.0
2007-04-02 20:20:00,0.72121,0.7215,0.72096,0.7215,327700000.0
2007-04-02 20:25:00,0.7215,0.7215,0.721,0.7211,841200004.0
2007-04-02 20:30:00,0.7213,0.72131,0.72105,0.7212,321600005.0
2007-04-02 20:35:00,0.7212,0.7212,0.72085,0.7211,942099995.0
2007-04-02 20:40:00,0.7211,0.7211,0.72095,0.7211,649499998.0
2007-04-02 20:45:00,0.7211,0.72125,0.72062,0.72125,463499997.0
2007-04-02 20:50:00,0.72125,0.7213,0.72058,0.72092,223099999.0
2007-04-02 20:55:00,0.72092,0.7212,0.72075,0.7211,246099999.0
2007-04-02 21:00:00,0.721,0.72112,0.72063,0.72112,593699997.0
2007-04-02 21:05:00,0.721,0.7214,0.721,0.7211,444399997.0
2007-04-02 21:10:00,0.7212,0.7213,0.72,0.7208,562200005.0
2007-04-02 21:15:00,0.7208,0.7209,0.72,0.7207,382399999.0
2007-04-02 21:20:00,0.7207,0.7208,0.72043,0.72068,278000001.0
2007-04-02 21:25:00,0.72066,0.7209,0.72041,0.7209,537800011.0
2007-04-02 21:30:00,0.7209,0.72092,0.72045,0.7208,612199995.0
2007-04-02 21:35:00,0.7209,0.721,0.72057,0.7209,331599997.0
2007-04-02 21:40:00,0.72064,0.7209,0.7205,0.72065,497899992.0
2007-04-02 21:45:00,0.7209,0.7213,0.72065,0.721,379099999.0
2007-04-02 21:50:00,0.7211,0.7214,0.72075,0.72087,884399994.0
2007-04-02 21:55:00,0.721,0.72131,0.7209,0.7212,193500000.0
2007-04-02 22:00:00,0.7212,0.7214,0.72093,0.7213,603200007.0
2007-04-02 22:05:00,0.7213,0.7215,0.72088,0.7215,364700002.0
2007-04-02 22:10:00,0.7215,0.7215,0.721,0.7211,362400004.0
2007-04-02 22:15:00,0.7211,0.7211,0.72082,0.72095,302700004.0
2007-04-02 22:20:00,0.72095,0.7211,0.72067,0.7211,325100002.0
2007-04-02 22:25:00,0.72107,0.7211,0.72072,0.7211,363699999.0
2007-04-02 22:30:00,0.7211,0.7211,0.7208,0.721,400300002.0
2007-04-02 22:35:00,0.72081,0.7215,0.72081,0.7211,306899998.0
2007-04-02 22:40:00,0.7211,0.7213,0.72092,0.7212,368699998.0
2007-04-02 22:45:00,0.7212,0.7214,0.721,0.7214,172300002.0
2007-04-02 22:50:00,0.7213,0.7215,0.7209,0.72108,417200004.0
2007-04-02 22:55:00,0.7212,0.7212,0.7207,0.7211,360599999.0
2007-04-02 23:00:00,0.72097,0.7214,0.72084,0.7214,231700000.0
2007-04-02 23:05:00,0.7214,0.7223,0.7213,0.7223,571599998.0
2007-04-02 23:10:00,0.7223,0.7228,0.7215,0.7222,1110700004.0
2007-04-02 23:15:00,0.7223,0.7234,0.7218,0.7231,1628200002.0
2007-04-02 23:20:00,0.7232,0.7234,0.7229,0.7233,1197800009.0
2007-04-02 23:25:00,0.7232,0.7238,0.7231,0.7238,542500001.0
2007-04-02 23:30:00,0.72375,0.72375,0.7234,0.7234,491100002.0
2007-04-02 23:35:00,0.7234,0.7234,0.7231,0.7232,513399997.0
2007-04-02 23:40:00,0.7231,0.7231,0.7225,0.7226,733799998.0
2007-04-02 23:45:00,0.7226,0.7231,0.7226,0.7229,916099990.0
2007-04-02 23:50:00,0.7231,0.7231,0.7227,0.7229,587499996.0
2007-04-02 23:55:00,0.7229,0.7229,0.7225,0.7228,599900000.0
2007-04-03 00:00:00,0.7229,0.723,0.7226,0.72272,542799991.0
2007-04-03 00:05:00,0.723,0.7231,0.7227,0.723,1364000000.0
2007-04-03 00:10:00,0.7231,0.7233,0.7231,0.72315,488400001.0
2007-04-03 00:15:00,0.7232,0.7234,0.72277,0.72294,720400004.0
2007-04-03 00:20:00,0.7232,0.7232,0.7229,0.723,517299997.0
2007-04-03 00:25:00,0.723,0.7231,0.7229,0.7231,490600009.0
2007-04-03 00:30:00,0.72315,0.7237,0.7231,0.7237,1421400001.0
2007-04-03 00:35:00,0.7237,0.7237,0.7234,0.7235,797399997.0
2007-04-03 00:40:00,0.7235,0.7235,0.7231,0.7231,413500000.0
2007-04-03 00:45:00,0.7232,0.7233,0.72278,0.72295,579300006.0
2007-04-03 00:50:00,0.7232,0.7232,0.723,0.723,485700005.0
2007-04-03 00:55:00,0.7231,0.7236,0.7228,0.7235,1119199999.0
2007-04-03 01:00:00,0.7236,0.72395,0.7233,0.72347,988299997.0
2007-04-03 01:05:00,0.7237,0.7239,0.7235,0.7238,858400000.0
2007-04-03 01:10:00,0.7237,0.72395,0.72338,0.7237,1114499998.0
2007-04-03 01:15:00,0.7237,0.7238,0.7233,0.7235,563800004.0
2007-04-03 01:20:00,0.7234,0.7237,0.7233,0.7235,566999998.0
2007-04-03 01:25:00,0.7234,0.7235,0.72292,0.72301,419500001.0
2007-04-03 01:30:00,0.7234,0.7234,0.723,0.7233,586700004.0
2007-04-03 01:35:00,0.72325,0.72325,0.7226,0.7229,647499997.0
2007-04-03 01:40:00,0.7229,0.7229,0.7225,0.7226,804300002.0
2007-04-03 01:45:00,0.7226,0.723,0.72221,0.72225,1005000002.0
2007-04-03 01:50:00,0.7228,0.7229,0.7225,0.7225,569299994.0
2007-04-03 01:55:00,0.7226,0.7226,0.7222,0.7225,699300003.0
2007-04-03 02:00:00,0.7225,0.7225,0.7223,0.7225,1140900007.0
2007-04-03 02:05:00,0.7225,0.7226,0.7221,0.7225,1282499996.0
2007-04-03 02:10:00,0.7224,0.7226,0.7224,0.7225,384999999.0
2007-04-03 02:15:00,0.7226,0.7229,0.7226,0.7226,513800000.0
2007-04-03 02:20:00,0.7226,0.7226,0.7225,0.7225,297899999.0
2007-04-03 02:25:00,0.7225,0.7226,0.7224,0.72245,422699993.0
2007-04-03 02:30:00,0.7225,0.7225,0.7221,0.7223,1315800001.0
2007-04-03 02:35:00,0.72225,0.7223,0.72215,0.7222,438699999.0
2007-04-03 02:40:00,0.7222,0.7224,0.72179,0.72207,625199998.0
2007-04-03 02:45:00,0.7223,0.7223,0.7218,0.7219,587600000.0
2007-04-03 02:50:00,0.7219,0.7225,0.7217,0.7223,853899991.0
2007-04-03 02:55:00,0.7222,0.7224,0.722,0.72215,482900000.0
2007-04-03 03:00:00,0.7222,0.7225,0.7219,0.7223,1025899994.0
2007-04-03 03:05:00,0.7223,0.7225,0.72199,0.7225,471399998.0
2007-04-03 03:10:00,0.7225,0.7225,0.7219,0.7221,525900000.0
2007-04-03 03:15:00,0.7221,0.7222,0.7219,0.7221,263300002.0
2007-04-03 03:20:00,0.7221,0.7221,0.72144,0.7219,335900002.0
2007-04-03 03:25:00,0.7219,0.7219,0.72139,0.7214,532899999.0
2007-04-03 03:30:00,0.7214,0.7223,0.7214,0.7221,1220100000.0
2007-04-03 03:35:00,0.72188,0.7221,0.72169,0.7218,473399997.0
2007-04-03 03:40:00,0.7217,0.7219,0.7215,0.72167,531400001.0
2007-04-03 03:45:00,0.72165,0.7218,0.72134,0.72175,296500001.0
2007-04-03 03:50:00,0.7218,0.722,0.7216,0.7219,596399999.0
2007-04-03 03:55:00,0.722,0.7222,0.7215,0.7217,944299997.0
2007-04-03 04:00:00,0.7218,0.722,0.7216,0.72185,229799997.0
2007-04-03 04:05:00,0.7219,0.7219,0.7218,0.7219,228800003.0
2007-04-03 04:10:00,0.7219,0.7221,0.7218,0.722,357199995.0
2007-04-03 04:15:00,0.7221,0.7222,0.72161,0.72181,245399999.0
2007-04-03 04:20:00,0.72188,0.7223,0.72171,0.7222,310200001.0
2007-04-03 04:25:00,0.7222,0.7223,0.72148,0.72148,355399998.0
2007-04-03 04:30:00,0.7217,0.72211,0.7217,0.7218,315899997.0
2007-04-03 04:35:00,0.7219,0.7219,0.7213,0.7216,748299999.0
2007-04-03 04:40:00,0.7215,0.7215,0.7214,0.72145,576399997.0
2007-04-03 04:45:00,0.7215,0.7215,0.72104,0.7215,244100000.0
2007-04-03 04:50:00,0.7215,0.7215,0.72113,0.7215,517300003.0
2007-04-03 04:55:00,0.7215,0.7215,0.7209,0.7212,1911100000.0
2007-04-03 05:00:00,0.72115,0.7212,0.72062,0.7212,584699999.0
2007-04-03 05:05:00,0.7212,0.7213,0.7211,0.7213,323999996.0
2007-04-03 05:10:00,0.7213,0.7213,0.72079,0.7211,551099993.0
2007-04-03 05:15:00,0.7211,0.7212,0.7209,0.7212,494299994.0
2007-04-03 05:20:00,0.7212,0.7213,0.721,0.7211,457399998.0
2007-04-03 05:25:00,0.7212,0.7212,0.7207,0.7207,424499999.0
2007-04-03 05:30:00,0.72092,0.7213,0.72076,0.72093,512600001.0
2007-04-03 05:35:00,0.72099,0.7213,0.72091,0.7213,229400002.0
2007-04-03 05:40:00,0.7213,0.7213,0.72075,0.7212,444500003.0
2007-04-03 05:45:00,0.72087,0.7213,0.72069,0.7213,379300001.0
2007-04-03 05:50:00,0.72107,0.7213,0.72057,0.7211,312600003.0
2007-04-03 05:55:00,0.7212,0.7213,0.7211,0.7213,350799999.0
2007-04-03 06:00:00,0.7213,0.7213,0.7211,0.7212,381499999.0
2007-04-03 06:05:00,0.721,0.7212,0.7207,0.7211,881999995.0
2007-04-03 06:10:00,0.7211,0.7214,0.721,0.7213,906299999.0
2007-04-03 06:15:00,0.7214,0.7219,0.7213,0.7216,785199999.0
2007-04-03 06:20:00,0.7217,0.72185,0.7216,0.7217,452100003.0
2007-04-03 06:25:00,0.7217,0.722,0.7216,0.7217,1288999994.0
2007-04-03 06:30:00,0.7217,0.722,0.7217,0.7218,814300005.0
2007-04-03 06:35:00,0.7218,0.7218,0.72115,0.7212,597599994.0
2007-04-03 06:40:00,0.7209,0.7215,0.7209,0.7215,1008099991.0
2007-04-03 06:45:00,0.7214,0.7216,0.72135,0.7216,617899995.0
2007-04-03 06:50:00,0.7216,0.7222,0.7216,0.7222,1520999998.0
2007-04-03 06:55:00,0.7222,0.7222,0.72163,0.72194,530100000.0
2007-04-03 07:00:00,0.7221,0.7221,0.7218,0.722,440000000.0
2007-04-03 07:05:00,0.722,0.722,0.7216,0.7217,897899999.0
2007-04-03 07:10:00,0.7216,0.7218,0.7213,0.72165,595600002.0
2007-04-03 07:15:00,0.72159,0.72177,0.72114,0.7215,394500001.0
2007-04-03 07:20:00,0.7216,0.7216,0.7213,0.7214,560999996.0
2007-04-03 07:25:00,0.7214,0.7216,0.7214,0.7214,300800005.0
2007-04-03 07:30:00,0.72125,0.7216,0.721,0.721,562200005.0
2007-04-03 07:35:00,0.7209,0.7213,0.7208,0.7212,346000000.0
2007-04-03 07:40:00,0.7212,0.72121,0.72084,0.72101,198899999.0
2007-04-03 07:45:00,0.7211,0.7213,0.7208,0.7211,762499998.0
2007-04-03 07:50:00,0.72105,0.7213,0.72,0.7202,2113300003.0
2007-04-03 07:55:00,0.7202,0.7204,0.7201,0.7202,864599995.0
2007-04-03 08:00:00,0.7202,0.7207,0.7202,0.7205,769499999.0
2007-04-03 08:05:00,0.7205,0.7205,0.7203,0.7205,326399997.0
2007-04-03 08:10:00,0.7204,0.7206,0.7201,0.7206,1503399995.0
2007-04-03 08:15:00,0.7206,0.7214,0.7203,0.7211,1559600002.0
2007-04-03 08:20:00,0.7211,0.7218,0.7211,0.7214,2767800007.0
2007-04-03 08:25:00,0.7214,0.7215,0.7209,0.7211,2619899992.0
2007-04-03 08:30:00,0.7211,0.72125,0.721,0.7212,1429800003.0
2007-04-03 08:35:00,0.72115,0.7214,0.7211,0.7214,2211200002.0
2007-04-03 08:40:00,0.7214,0.7216,0.7212,0.7213,1307599989.0
2007-04-03 08:45:00,0.7213,0.7213,0.7208,0.7211,2140200006.0
2007-04-03 08:50:00,0.7211,0.7214,0.7211,0.72125,1761000015.0
2007-04-03 08:55:00,0.7213,0.7214,0.72075,0.72075,987800005.0
2007-04-03 09:00:00,0.7208,0.721,0.7207,0.72085,1134499991.0
2007-04-03 09:05:00,0.7209,0.7213,0.7208,0.7213,904199997.0
2007-04-03 09:10:00,0.7211,0.7213,0.72085,0.7212,2315299992.0
2007-04-03 09:15:00,0.7212,0.7213,0.721,0.7212,741400000.0
2007-04-03 09:20:00,0.7212,0.7217,0.721,0.72155,1867100012.0
2007-04-03 09:25:00,0.72155,0.7218,0.721,0.7211,2422499997.0
2007-04-03 09:30:00,0.7211,0.7213,0.72075,0.7212,1942500002.0
2007-04-03 09:35:00,0.7212,0.7214,0.7209,0.721,1294700005.0
2007-04-03 09:40:00,0.721,0.7212,0.7202,0.7202,3234499994.0
2007-04-03 09:45:00,0.7202,0.7206,0.7198,0.7204,3828700004.0
2007-04-03 09:50:00,0.7204,0.7205,0.72005,0.7204,1906399989.0
2007-04-03 09:55:00,0.7204,0.7205,0.7198,0.7199,3852299992.0
2007-04-03 10:00:00,0.7199,0.72055,0.7198,0.72,2814000018.0
2007-04-03 10:05:00,0.7199,0.72,0.7194,0.7195,3299799992.0
2007-04-03 10:10:00,0.7195,0.7195,0.71932,0.7195,892199999.0
2007-04-03 10:15:00,0.7195,0.7198,0.7195,0.7197,1961000010.0
2007-04-03 10:20:00,0.7198,0.7205,0.7198,0.7203,2018700003.0
2007-04-03 10:25:00,0.7204,0.7206,0.71961,0.72021,1920200011.0
2007-04-03 10:30:00,0.7202,0.7204,0.72015,0.7202,897800004.0
2007-04-03 10:35:00,0.7202,0.7203,0.7199,0.7203,692400003.0
2007-04-03 10:40:00,0.7201,0.7202,0.71985,0.72,1092300005.0
2007-04-03 10:45:00,0.72,0.7203,0.72,0.7202,1135700002.0
2007-04-03 10:50:00,0.7201,0.7205,0.72,0.7205,1128600001.0
2007-04-03 10:55:00,0.7205,0.7205,0.71995,0.72,1323899996.0
2007-04-03 11:00:00,0.72,0.7206,0.71995,0.7205,421000002.0
2007-04-03 11:05:00,0.7205,0.7206,0.71995,0.71995,1535200002.0
2007-04-03 11:10:00,0.72,0.7202,0.7194,0.7195,2222699986.0
2007-04-03 11:15:00,0.71945,0.7197,0.7194,0.71955,2394100016.0
2007-04-03 11:20:00,0.7196,0.71962,0.71908,0.71926,1825099997.0
2007-04-03 11:25:00,0.7195,0.7196,0.7193,0.7194,1493399994.0
2007-04-03 11:30:00,0.7194,0.7197,0.7194,0.7194,1496700017.0
2007-04-03 11:35:00,0.7194,0.7197,0.7193,0.7196,1963000007.0
2007-04-03 11:40:00,0.7196,0.7197,0.7195,0.7196,614500005.0
2007-04-03 11:45:00,0.71955,0.7196,0.71847,0.7189,1433999999.0
2007-04-03 11:50:00,0.7192,0.7193,0.7192,0.71925,818399988.0
2007-04-03 11:55:00,0.71891,0.7201,0.71891,0.7197,1805199994.0
2007-04-03 12:00:00,0.7197,0.7198,0.71923,0.71946,1482400007.0
2007-04-03 12:05:00,0.7197,0.71972,0.71941,0.71965,513900002.0
2007-04-03 12:10:00,0.71965,0.7197,0.71917,0.7196,562500001.0
2007-04-03 12:15:00,0.7196,0.7198,0.71915,0.7196,1418799989.0
2007-04-03 12:20:00,0.71944,0.71976,0.71918,0.71945,560800008.0
2007-04-03 12:25:00,0.7197,0.7203,0.7196,0.7197,2233399992.0
2007-04-03 12:30:00,0.7197,0.7198,0.71965,0.7198,990299998.0
2007-04-03 12:35:00,0.7198,0.72,0.71965,0.71985,1443499990.0
2007-04-03 12:40:00,0.71985,0.72,0.71937,0.71967,851399999.0
2007-04-03 12:45:00,0.7197,0.7202,0.71937,0.72,1342200004.0
2007-04-03 12:50:00,0.72,0.72,0.71927,0.71981,1395299998.0
2007-04-03 12:55:00,0.72,0.7201,0.7198,0.7198,650300001.0
2007-04-03 13:00:00,0.7198,0.7202,0.71958,0.7202,1063799995.0
2007-04-03 13:05:00,0.7201,0.7203,0.71985,0.7203,834700001.0
2007-04-03 13:10:00,0.71987,0.7207,0.71986,0.7204,2099100004.0
2007-04-03 13:15:00,0.7204,0.7206,0.72025,0.72055,981299998.0
2007-04-03 13:20:00,0.72055,0.7206,0.72025,0.7203,844400005.0
2007-04-03 13:25:00,0.7203,0.7205,0.7203,0.72045,293700003.0
2007-04-03 13:30:00,0.72026,0.72051,0.72004,0.7205,872500000.0
2007-04-03 13:35:00,0.7206,0.7206,0.72025,0.72025,751199990.0
2007-04-03 13:40:00,0.7203,0.7204,0.71983,0.7203,1122699996.0
2007-04-03 13:45:00,0.7203,0.7208,0.7202,0.72025,1797699997.0
2007-04-03 13:50:00,0.7203,0.7206,0.7203,0.7204,292500002.0
2007-04-03 13:55:00,0.7204,0.7205,0.72025,0.72035,440200002.0
2007-04-03 14:00:00,0.7204,0.7206,0.7202,0.7205,1029299997.0
2007-04-03 14:05:00,0.7206,0.7216,0.7206,0.7214,2367900008.0
2007-04-03 14:10:00,0.7213,0.7213,0.7205,0.7206,1328399997.0
2007-04-03 14:15:00,0.72055,0.7209,0.7204,0.7209,1426700006.0
2007-04-03 14:20:00,0.7208,0.7208,0.7204,0.7207,468599998.0
2007-04-03 14:25:00,0.7207,0.7207,0.72023,0.7206,1076500002.0
2007-04-03 14:30:00,0.72055,0.7209,0.7204,0.7205,1152700001.0
2007-04-03 14:35:00,0.7205,0.7205,0.7203,0.7205,871799994.0
2007-04-03 14:40:00,0.7205,0.7207,0.7204,0.7207,646999996.0
2007-04-03 14:45:00,0.7206,0.7207,0.7205,0.7206,494300002.0
2007-04-03 14:50:00,0.7206,0.7207,0.7203,0.7207,1028999994.0
2007-04-03 14:55:00,0.7207,0.7208,0.7205,0.7207,1520299995.0
2007-04-03 15:00:00,0.72065,0.7217,0.72045,0.7209,1182300000.0
2007-04-03 15:05:00,0.721,0.72144,0.72038,0.7207,497799999.0
2007-04-03 15:10:00,0.7207,0.7211,0.7207,0.7211,1086299994.0
2007-04-03 15:15:00,0.7211,0.7212,0.72095,0.7211,1166000007.0
2007-04-03 15:20:00,0.72105,0.7214,0.721,0.72115,936699995.0
2007-04-03 15:25:00,0.7212,0.7216,0.721,0.7215,1131200003.0
2007-04-03 15:30:00,0.7215,0.7216,0.72145,0.72145,693100001.0
2007-04-03 15:35:00,0.7215,0.7216,0.72145,0.72145,454900002.0
2007-04-03 15:40:00,0.72145,0.7215,0.7214,0.7215,486300005.0
2007-04-03 15:45:00,0.7215,0.7215,0.72078,0.7214,821600003.0
2007-04-03 15:50:00,0.7214,0.7214,0.72085,0.721,1020199997.0
2007-04-03 15:55:00,0.721,0.7216,0.7208,0.7213,1666499999.0
2007-04-03 16:00:00,0.7212,0.7215,0.721,0.7212,1717599995.0
2007-04-03 16:05:00,0.7212,0.7217,0.721,0.7216,1971399995.0
2007-04-03 16:10:00,0.7216,0.7218,0.72145,0.7215,1683600008.0
2007-04-03 16:15:00,0.7215,0.7216,0.72135,0.7216,591300001.0
2007-04-03 16:20:00,0.7215,0.7217,0.72145,0.7217,1354000001.0
2007-04-03 16:25:00,0.7217,0.7221,0.7215,0.72185,1387099991.0
2007-04-03 16:30:00,0.7219,0.722,0.7215,0.7215,2046799999.0
2007-04-03 16:35:00,0.7215,0.7215,0.72085,0.72105,2631699992.0
2007-04-03 16:40:00,0.72105,0.7213,0.72095,0.7212,1450799993.0
2007-04-03 16:45:00,0.7212,0.7213,0.72115,0.7212,1756000000.0
2007-04-03 16:50:00,0.7212,0.7215,0.72085,0.7211,4227799996.0
2007-04-03 16:55:00,0.7211,0.7211,0.7204,0.7204,3849900015.0
2007-04-03 17:00:00,0.7204,0.7206,0.7202,0.7202,3310099990.0
2007-04-03 17:05:00,0.7202,0.7205,0.72,0.7205,1226999984.0
2007-04-03 17:10:00,0.7206,0.7209,0.7205,0.7207,998900003.0
2007-04-03 17:15:00,0.7207,0.7208,0.7204,0.7205,995199992.0
2007-04-03 17:20:00,0.7205,0.7206,0.71966,0.72025,1182600003.0
2007-04-03 17:25:00,0.72023,0.7207,0.71981,0.7207,902700007.0
2007-04-03 17:30:00,0.7207,0.72075,0.72009,0.72046,1051100003.0
2007-04-03 17:35:00,0.7206,0.7206,0.7205,0.7206,505700005.0
2007-04-03 17:40:00,0.7206,0.72077,0.71998,0.7205,680100001.0
2007-04-03 17:45:00,0.7205,0.7206,0.7202,0.7205,626699998.0
2007-04-03 17:50:00,0.7205,0.72065,0.71989,0.7206,1586899987.0
2007-04-03 17:55:00,0.7205,0.7206,0.71975,0.72044,1672300000.0
2007-04-03 18:00:00,0.7202,0.72085,0.71977,0.7203,1470999999.0
2007-04-03 18:05:00,0.72025,0.7203,0.7195,0.7199,1046499998.0
2007-04-03 18:10:00,0.7199,0.7203,0.71967,0.7202,1265200009.0
2007-04-03 18:15:00,0.7202,0.7202,0.71961,0.7202,1082200000.0
2007-04-03 18:20:00,0.72007,0.72033,0.71966,0.7202,975999999.0
2007-04-03 18:25:00,0.7202,0.7202,0.7196,0.7198,303799998.0
2007-04-03 18:30:00,0.71975,0.7198,0.7196,0.7197,74100000.0
2007-04-03 18:35:00,0.7197,0.72,0.71913,0.7197,512100001.0
2007-04-03 18:40:00,0.7197,0.7198,0.71916,0.7198,542599999.0
2007-04-03 18:45:00,0.7198,0.7198,0.71918,0.7196,312999999.0
2007-04-03 18:50:00,0.7196,0.71975,0.71914,0.71925,612500001.0
2007-04-03 18:55:00,0.71916,0.71973,0.71899,0.71912,709899995.0
2007-04-03 19:00:00,0.71914,0.71981,0.71914,0.7197,727000002.0
2007-04-03 19:05:00,0.7197,0.7197,0.71924,0.7197,415299995.0
2007-04-03 19:10:00,0.7197,0.7197,0.7195,0.71955,245699997.0
2007-04-03 19:15:00,0.71907,0.71965,0.71901,0.7193,790599992.0
2007-04-03 19:20:00,0.71933,0.71965,0.71893,0.71955,1556199980.0
2007-04-03 19:25:00,0.71955,0.7196,0.71945,0.7196,231899999.0
2007-04-03 19:30:00,0.7196,0.7196,0.7194,0.71955,320899998.0
2007-04-03 19:35:00,0.7195,0.71954,0.71892,0.71932,2539700013.0
2007-04-03 19:40:00,0.7195,0.71966,0.71893,0.7195,868400001.0
2007-04-03 19:45:00,0.71918,0.7196,0.71884,0.71912,966299999.0
2007-04-03 19:50:00,0.7196,0.71974,0.71906,0.71955,226099998.0
2007-04-03 19:55:00,0.7196,0.7196,0.719,0.71922,610700002.0
2007-04-03 20:00:00,0.71955,0.7199,0.71945,0.7198,404299999.0
2007-04-03 20:05:00,0.7198,0.7198,0.71909,0.71922,1287900001.0
2007-04-03 20:10:00,0.7196,0.7196,0.71904,0.71917,584799991.0
2007-04-03 20:15:00,0.7196,0.7203,0.7196,0.72025,347799998.0
2007-04-03 20:20:00,0.72025,0.7204,0.72015,0.72015,316999998.0
2007-04-03 20:25:00,0.7202,0.7202,0.7201,0.7201,271699998.0
2007-04-03 20:30:00,0.7202,0.7202,0.7197,0.7198,294200000.0
2007-04-03 20:35:00,0.7198,0.7199,0.71916,0.7197,374800001.0
2007-04-03 20:40:00,0.71965,0.72,0.71934,0.71985,239399999.0
2007-04-03 20:45:00,0.71951,0.7199,0.71932,0.7198,287700000.0
2007-04-03 20:50:00,0.7198,0.7199,0.71907,0.7197,551000000.0
2007-04-03 20:55:00,0.7197,0.7199,0.7195,0.7195,409600004.0
2007-04-03 21:00:00,0.7195,0.7196,0.7193,0.7193,114800000.0
2007-04-03 21:05:00,0.71896,0.71946,0.71885,0.71928,1171399998.0
2007-04-03 21:10:00,0.7193,0.71944,0.71896,0.71896,503599999.0
2007-04-03 21:15:00,0.71904,0.7194,0.71902,0.7193,189599998.0
2007-04-03 21:20:00,0.7193,0.7193,0.719,0.7192,171999999.0
2007-04-03 21:25:00,0.71913,0.7192,0.71882,0.7192,323200000.0
2007-04-03 21:30:00,0.7192,0.7192,0.71858,0.71858,300200000.0
2007-04-03 21:35:00,0.7192,0.71923,0.71876,0.7192,170700000.0
2007-04-03 21:40:00,0.7192,0.71925,0.71859,0.7192,411600006.0
2007-04-03 21:45:00,0.7192,0.7192,0.71875,0.7192,183200000.0
2007-04-03 21:50:00,0.7192,0.7192,0.71883,0.7189,233399999.0
2007-04-03 21:55:00,0.71895,0.71921,0.71848,0.71875,421400000.0
2007-04-03 22:00:00,0.719,0.71925,0.719,0.7191,167299999.0
2007-04-03 22:05:00,0.71925,0.7193,0.71895,0.7193,71300000.0
2007-04-03 22:10:00,0.71935,0.71965,0.71935,0.7196,144799999.0
2007-04-03 22:15:00,0.7196,0.7197,0.71925,0.7197,75400000.0
2007-04-03 22:20:00,0.7197,0.7198,0.71941,0.7197,173399995.0
2007-04-03 22:25:00,0.7197,0.7199,0.7194,0.71945,97900000.0
2007-04-03 22:30:00,0.7193,0.7197,0.71924,0.7197,166000000.0
2007-04-03 22:35:00,0.71965,0.71984,0.71915,0.71926,335700000.0
2007-04-03 22:40:00,0.7196,0.71988,0.71917,0.7194,415899998.0
2007-04-03 22:45:00,0.71929,0.71966,0.71919,0.7192,338399999.0
2007-04-03 22:50:00,0.71907,0.7192,0.71878,0.7192,457199996.0
2007-04-03 22:55:00,0.7192,0.7193,0.71872,0.71915,356399999.0
2007-04-03 23:00:00,0.7192,0.7194,0.71915,0.7194,76600000.0
2007-04-03 23:05:00,0.7194,0.7194,0.71911,0.7194,121900000.0
2007-04-03 23:10:00,0.7194,0.7195,0.7193,0.7194,115200000.0
2007-04-03 23:15:00,0.71913,0.7194,0.71887,0.7194,847699999.0
2007-04-03 23:20:00,0.7194,0.7199,0.71882,0.7195,658800004.0
2007-04-03 23:25:00,0.7196,0.7204,0.71955,0.72,489800002.0
2007-04-03 23:30:00,0.72,0.7201,0.71985,0.71985,61000000.0
2007-04-03 23:35:00,0.71985,0.72,0.71975,0.72,124800000.0
2007-04-03 23:40:00,0.72,0.7201,0.71951,0.7198,320499999.0
2007-04-03 23:45:00,0.7193,0.7198,0.7193,0.71965,382599996.0
2007-04-03 23:50:00,0.7196,0.7198,0.7195,0.7197,148600000.0
2007-04-03 23:55:00,0.72,0.7201,0.7199,0.72,80100000.0
2007-04-04 00:00:00,0.7201,0.7201,0.71936,0.7198,511200002.0
2007-04-04 00:05:00,0.7196,0.72,0.71955,0.71965,312900001.0
2007-04-04 00:10:00,0.72,0.7201,0.71936,0.71946,251999999.0
2007-04-04 00:15:00,0.71952,0.7201,0.71952,0.71995,472200000.0
2007-04-04 00:20:00,0.7198,0.72,0.71954,0.71957,160200000.0
2007-04-04 00:25:00,0.7199,0.72015,0.71924,0.7196,510599997.0
2007-04-04 00:30:00,0.71965,0.7202,0.71965,0.7198,356399999.0
2007-04-04 00:35:00,0.71985,0.7199,0.7193,0.7195,469599998.0
2007-04-04 00:40:00,0.71932,0.7195,0.71916,0.71945,247200004.0
2007-04-04 00:45:00,0.7195,0.71968,0.71916,0.71952,362599999.0
2007-04-04 00:50:00,0.7195,0.71991,0.71927,0.7196,139600000.0
2007-04-04 00:55:00,0.7195,0.7195,0.7191,0.71915,571799999.0
2007-04-04 01:00:00,0.7192,0.71945,0.71894,0.71897,585799998.0
2007-04-04 01:05:00,0.7194,0.7196,0.71935,0.7196,214500000.0
2007-04-04 01:10:00,0.7196,0.7196,0.7192,0.7192,296400000.0
2007-04-04 01:15:00,0.7192,0.71935,0.71895,0.7191,564599999.0
2007-04-04 01:20:00,0.71915,0.7193,0.719,0.7191,201599998.0
2007-04-04 01:25:00,0.71891,0.71937,0.71873,0.71905,573399996.0
2007-04-04 01:30:00,0.7191,0.7191,0.7167,0.7185,1882500005.0
2007-04-04 01:35:00,0.71865,0.719,0.7178,0.7181,692399999.0
2007-04-04 01:40:00,0.718,0.718,0.7166,0.7176,1411799995.0
2007-04-04 01:45:00,0.7176,0.7177,0.71675,0.71755,763599997.0
2007-04-04 01:50:00,0.7176,0.7178,0.7166,0.7167,781800000.0
2007-04-04 01:55:00,0.7168,0.7172,0.71655,0.7172,828199997.0
2007-04-04 02:00:00,0.7172,0.71805,0.7172,0.71805,675100000.0
2007-04-04 02:05:00,0.7179,0.7187,0.7179,0.7181,587399995.0
2007-04-04 02:10:00,0.7181,0.7184,0.7178,0.7178,385000000.0
2007-04-04 02:15:00,0.7177,0.7177,0.71715,0.7175,338900000.0
2007-04-04 02:20:00,0.7176,0.7178,0.7173,0.7176,440300001.0
2007-04-04 02:25:00,0.7176,0.7176,0.7171,0.7175,751399997.0
2007-04-04 02:30:00,0.71745,0.7177,0.7174,0.7177,345599999.0
2007-04-04 02:35:00,0.7177,0.718,0.71765,0.718,437699997.0
2007-04-04 02:40:00,0.718,0.7183,0.7178,0.71815,786299999.0
2007-04-04 02:45:00,0.7182,0.71875,0.718,0.7183,949399997.0
2007-04-04 02:50:00,0.7183,0.7183,0.71745,0.7177,913599995.0
2007-04-04 02:55:00,0.7178,0.71797,0.71729,0.71729,234799998.0
2007-04-04 03:00:00,0.7177,0.7177,0.71705,0.71725,281099999.0
2007-04-04 03:05:00,0.71725,0.7176,0.7172,0.7175,452399999.0
2007-04-04 03:10:00,0.7174,0.7175,0.7172,0.7172,425600004.0
2007-04-04 03:15:00,0.7172,0.7175,0.7172,0.71735,360200001.0
2007-04-04 03:20:00,0.7173,0.7175,0.71725,0.7174,172800000.0
2007-04-04 03:25:00,0.71693,0.7174,0.71676,0.71685,371500002.0
2007-04-04 03:30:00,0.7174,0.7175,0.71687,0.71714,377300000.0
2007-04-04 03:35:00,0.7175,0.7175,0.71705,0.71705,422899997.0
2007-04-04 03:40:00,0.7174,0.71745,0.7173,0.7173,225299999.0
2007-04-04 03:45:00,0.7173,0.7175,0.71682,0.7175,169500000.0
2007-04-04 03:50:00,0.7175,0.7176,0.7174,0.7175,285400001.0
2007-04-04 03:55:00,0.7175,0.7175,0.71735,0.7174,199800002.0
2007-04-04 04:00:00,0.7174,0.7177,0.7174,0.7176,345600000.0
2007-04-04 04:05:00,0.7176,0.7177,0.71755,0.7176,223899999.0
2007-04-04 04:10:00,0.7177,0.71815,0.7176,0.71815,258700000.0
2007-04-04 04:15:00,0.7182,0.7184,0.7181,0.7182,652800003.0
2007-04-04 04:20:00,0.7182,0.7182,0.7176,0.7179,192600000.0
2007-04-04 04:25:00,0.71795,0.7182,0.7179,0.718,374800001.0
2007-04-04 04:30:00,0.71774,0.7182,0.71759,0.7181,234700001.0
2007-04-04 04:35:00,0.71815,0.7183,0.7181,0.7182,479200003.0
2007-04-04 04:40:00,0.7182,0.7182,0.71776,0.7182,185799995.0
2007-04-04 04:45:00,0.7182,0.7185,0.71775,0.7183,548900003.0
2007-04-04 04:50:00,0.71845,0.7185,0.71785,0.7183,161400001.0
2007-04-04 04:55:00,0.7183,0.7184,0.7181,0.7182,171700000.0
2007-04-04 05:00:00,0.7182,0.7182,0.718,0.7181,143900000.0
2007-04-04 05:05:00,0.7182,0.7183,0.7181,0.7182,153100000.0
2007-04-04 05:10:00,0.71798,0.7182,0.71775,0.7181,308799996.0
2007-04-04 05:15:00,0.71805,0.7181,0.71805,0.7181,84100000.0
2007-04-04 05:20:00,0.7181,0.71823,0.71774,0.7182,226799998.0
2007-04-04 05:25:00,0.71766,0.7183,0.71766,0.71825,433100001.0
2007-04-04 05:30:00,0.7183,0.7183,0.7179,0.7182,204000000.0
2007-04-04 05:35:00,0.7182,0.7183,0.71815,0.71815,214100001.0
2007-04-04 05:40:00,0.7182,0.7182,0.71759,0.7182,162300000.0
2007-04-04 05:45:00,0.7182,0.7183,0.7181,0.7182,695399998.0
2007-04-04 05:50:00,0.7182,0.71855,0.7182,0.71855,521300001.0
2007-04-04 05:55:00,0.7186,0.7187,0.71825,0.7185,473600000.0
2007-04-04 06:00:00,0.7185,0.719,0.7185,0.7186,345700003.0
2007-04-04 06:05:00,0.7186,0.71885,0.7185,0.7187,120600000.0
2007-04-04 06:10:00,0.7188,0.7188,0.7185,0.7185,256200002.0
2007-04-04 06:15:00,0.7186,0.719,0.7185,0.719,845199995.0
2007-04-04 06:20:00,0.71895,0.7191,0.71865,0.7188,828300003.0
2007-04-04 06:25:00,0.7188,0.7189,0.7186,0.71875,331499999.0
2007-04-04 06:30:00,0.71875,0.7192,0.7187,0.7191,632599995.0
2007-04-04 06:35:00,0.71905,0.7191,0.71895,0.7191,206500001.0
2007-04-04 06:40:00,0.71905,0.7191,0.71865,0.7187,183100000.0
2007-04-04 06:45:00,0.7187,0.71888,0.71811,0.7185,212300001.0
2007-04-04 06:50:00,0.71832,0.7189,0.71829,0.71875,229500000.0
2007-04-04 06:55:00,0.7189,0.719,0.71838,0.7188,494799995.0
2007-04-04 07:00:00,0.7188,0.719,0.7187,0.71895,281300001.0
2007-04-04 07:05:00,0.71895,0.71915,0.71885,0.7191,193200000.0
2007-04-04 07:10:00,0.71898,0.71955,0.71864,0.7192,385100004.0
2007-04-04 07:15:00,0.71925,0.71925,0.7185,0.7188,400900001.0
2007-04-04 07:20:00,0.7188,0.7188,0.7185,0.7186,323099999.0
2007-04-04 07:25:00,0.71855,0.7188,0.71855,0.7188,238600000.0
2007-04-04 07:30:00,0.7188,0.71883,0.71804,0.7187,725199996.0
2007-04-04 07:35:00,0.7187,0.7188,0.71839,0.71848,265100001.0
2007-04-04 07:40:00,0.7187,0.7189,0.71825,0.71885,414399995.0
2007-04-04 07:45:00,0.7189,0.7191,0.7187,0.7189,507300000.0
2007-04-04 07:50:00,0.7189,0.719,0.7188,0.7189,419900002.0
2007-04-04 07:55:00,0.7189,0.7189,0.7185,0.7187,486300001.0
2007-04-04 08:00:00,0.7187,0.7189,0.7185,0.7187,253099999.0
2007-04-04 08:05:00,0.7187,0.7188,0.7186,0.7188,414700001.0
2007-04-04 08:10:00,0.7188,0.7191,0.71875,0.7191,342600000.0
2007-04-04 08:15:00,0.71865,0.7194,0.71855,0.71895,568299995.0
2007-04-04 08:20:00,0.7192,0.7193,0.7189,0.7192,651399998.0
2007-04-04 08:25:00,0.7192,0.7192,0.719,0.7191,552099998.0
2007-04-04 08:30:00,0.7191,0.71946,0.71857,0.71911,466500003.0
2007-04-04 08:35:00,0.7193,0.7193,0.71866,0.7191,256900000.0
2007-04-04 08:40:00,0.7191,0.7191,0.7188,0.7191,315000000.0
2007-04-04 08:45:00,0.7191,0.7191,0.71875,0.7189,464099999.0
2007-04-04 08:50:00,0.7188,0.719,0.7183,0.71859,423800003.0
2007-04-04 08:55:00,0.7191,0.7194,0.71875,0.7188,483999998.0
2007-04-04 09:00:00,0.71892,0.71896,0.71852,0.7189,211400001.0
2007-04-04 09:05:00,0.7189,0.7189,0.71875,0.71885,43800000.0
2007-04-04 09:10:00,0.71872,0.7194,0.71839,0.7194,401100005.0
2007-04-04 09:15:00,0.7194,0.7198,0.71925,0.71935,792600000.0
2007-04-04 09:20:00,0.7194,0.7196,0.71915,0.7196,563599995.0
2007-04-04 09:25:00,0.7196,0.7198,0.71925,0.71953,634000000.0
2007-04-04 09:30:00,0.7197,0.7197,0.71955,0.71955,703699997.0
2007-04-04 09:35:00,0.7194,0.7197,0.71924,0.71955,1373599991.0
2007-04-04 09:40:00,0.71955,0.72,0.71945,0.7198,1198400002.0
2007-04-04 09:45:00,0.71975,0.7199,0.71938,0.7198,445500001.0
2007-04-04 09:50:00,0.7198,0.72,0.7197,0.71995,606699998.0
2007-04-04 09:55:00,0.7199,0.71995,0.71975,0.71975,152199999.0
2007-04-04 10:00:00,0.71975,0.72,0.71945,0.7199,421699997.0
2007-04-04 10:05:00,0.7199,0.7207,0.7198,0.7205,730299999.0
2007-04-04 10:10:00,0.72055,0.7208,0.72035,0.72075,677300001.0
2007-04-04 10:15:00,0.72075,0.72085,0.7206,0.72075,258200000.0
2007-04-04 10:20:00,0.7207,0.72075,0.72,0.72015,570099999.0
2007-04-04 10:25:00,0.72015,0.72015,0.71985,0.7199,242700000.0
2007-04-04 10:30:00,0.71975,0.71985,0.71915,0.71935,745700000.0
2007-04-04 10:35:00,0.7194,0.7194,0.71882,0.71913,840399994.0
2007-04-04 10:40:00,0.7193,0.7195,0.7191,0.7192,1200199999.0
2007-04-04 10:45:00,0.7193,0.7193,0.719,0.719,778999993.0
2007-04-04 10:50:00,0.719,0.7196,0.7189,0.7193,1636299997.0
2007-04-04 10:55:00,0.7193,0.7195,0.71925,0.7195,820999997.0
2007-04-04 11:00:00,0.7196,0.7196,0.7192,0.71935,362199998.0
2007-04-04 11:05:00,0.7194,0.7196,0.71925,0.7195,563000002.0
2007-04-04 11:10:00,0.7195,0.7195,0.71894,0.7192,532800005.0
2007-04-04 11:15:00,0.71935,0.71935,0.71905,0.7192,320999997.0
2007-04-04 11:20:00,0.7193,0.7196,0.7192,0.7193,275400000.0
2007-04-04 11:25:00,0.7193,0.7196,0.71915,0.71945,384600000.0
2007-04-04 11:30:00,0.7194,0.7195,0.71869,0.7193,495700002.0
2007-04-04 11:35:00,0.7194,0.7196,0.7189,0.7192,582300003.0
2007-04-04 11:40:00,0.7192,0.7194,0.71915,0.7192,356100000.0
2007-04-04 11:45:00,0.71862,0.7195,0.71847,0.71915,1030600002.0
2007-04-04 11:50:00,0.71935,0.7194,0.7189,0.7193,1085999994.0
2007-04-04 11:55:00,0.7194,0.7195,0.7189,0.71925,757199992.0
2007-04-04 12:00:00,0.719,0.7193,0.71858,0.71895,511800001.0
2007-04-04 12:05:00,0.7189,0.7191,0.71885,0.719,494600001.0
2007-04-04 12:10:00,0.719,0.7192,0.7188,0.7192,547599996.0
2007-04-04 12:15:00,0.7191,0.7194,0.71869,0.7192,685999998.0
2007-04-04 12:20:00,0.71915,0.7194,0.719,0.7194,909500007.0
2007-04-04 12:25:00,0.7194,0.7195,0.7191,0.7192,517400000.0
2007-04-04 12:30:00,0.7193,0.7193,0.7188,0.719,620200000.0
2007-04-04 12:35:00,0.7189,0.7193,0.71865,0.7193,498799996.0
2007-04-04 12:40:00,0.719,0.7192,0.7188,0.719,643400001.0
2007-04-04 12:45:00,0.719,0.719,0.71815,0.7185,984099996.0
2007-04-04 12:50:00,0.7185,0.7188,0.7182,0.7183,939799998.0
2007-04-04 12:55:00,0.7183,0.7186,0.7174,0.7174,1071899989.0
2007-04-04 13:00:00,0.7174,0.7178,0.7172,0.7177,1915700001.0
2007-04-04 13:05:00,0.7177,0.7186,0.71725,0.71845,1724799995.0
2007-04-04 13:10:00,0.71845,0.71865,0.7177,0.71775,615400001.0
2007-04-04 13:15:00,0.71775,0.7183,0.7176,0.7181,547299999.0
2007-04-04 13:20:00,0.7181,0.7182,0.7174,0.7182,542799997.0
2007-04-04 13:25:00,0.7182,0.7183,0.7174,0.71798,733599997.0
2007-04-04 13:30:00,0.71825,0.71829,0.71786,0.7182,353500004.0
2007-04-04 13:35:00,0.7179,0.71855,0.71776,0.718,501400000.0
2007-04-04 13:40:00,0.718,0.7184,0.718,0.7181,484300000.0
2007-04-04 13:45:00,0.7181,0.7182,0.7175,0.7182,700100007.0
2007-04-04 13:50:00,0.7182,0.71835,0.71774,0.71825,883399999.0
2007-04-04 13:55:00,0.7183,0.7184,0.71795,0.7184,1022899999.0
2007-04-04 14:00:00,0.7185,0.7186,0.7183,0.71845,1120100004.0
2007-04-04 14:05:00,0.71845,0.7185,0.7183,0.71845,224500000.0
2007-04-04 14:10:00,0.71845,0.71845,0.7176,0.7176,1075000002.0
2007-04-04 14:15:00,0.7176,0.7189,0.7176,0.7188,1802200004.0
2007-04-04 14:20:00,0.7188,0.719,0.7186,0.7188,1088599998.0
2007-04-04 14:25:00,0.7187,0.7189,0.71865,0.7188,477800000.0
2007-04-04 14:30:00,0.71885,0.7189,0.7183,0.7184,936600001.0
2007-04-04 14:35:00,0.7184,0.7185,0.71825,0.71845,505699995.0
2007-04-04 14:40:00,0.7185,0.71852,0.71801,0.71815,735099997.0
2007-04-04 14:45:00,0.71815,0.7185,0.71815,0.71825,365800000.0
2007-04-04 14:50:00,0.7182,0.7183,0.71766,0.71825,467700006.0
2007-04-04 14:55:00,0.71825,0.7187,0.71825,0.7187,379200000.0
2007-04-04 15:00:00,0.71865,0.7193,0.71855,0.71905,2063000004.0
2007-04-04 15:05:00,0.7191,0.7192,0.7184,0.71855,960299997.0
2007-04-04 15:10:00,0.71855,0.71855,0.7182,0.71855,1188900001.0
2007-04-04 15:15:00,0.7185,0.7186,0.7183,0.7183,844300001.0
2007-04-04 15:20:00,0.7183,0.7185,0.7178,0.7183,1115400001.0
2007-04-04 15:25:00,0.7183,0.7183,0.7182,0.71825,168600000.0
2007-04-04 15:30:00,0.7182,0.7182,0.7175,0.71785,1470900000.0
2007-04-04 15:35:00,0.7179,0.7184,0.71755,0.71785,857299999.0
2007-04-04 15:40:00,0.71745,0.71776,0.71545,0.71775,1552599991.0
2007-04-04 15:45:00,0.7176,0.7177,0.7175,0.71765,719800001.0
2007-04-04 15:50:00,0.71765,0.7182,0.71765,0.718,1087600005.0
2007-04-04 15:55:00,0.718,0.718,0.71765,0.7177,727900002.0
2007-04-04 16:00:00,0.7177,0.7185,0.7175,0.7183,2116499990.0
2007-04-04 16:05:00,0.71825,0.7191,0.71825,0.7186,1716200008.0
2007-04-04 16:10:00,0.7187,0.7187,0.71825,0.71855,1359599996.0
2007-04-04 16:15:00,0.7186,0.71925,0.71825,0.71905,881100001.0
2007-04-04 16:20:00,0.71915,0.71985,0.719,0.7196,761299997.0
2007-04-04 16:25:00,0.71975,0.7198,0.7194,0.71975,645299995.0
2007-04-04 16:30:00,0.7197,0.7208,0.71965,0.72045,2027399998.0
2007-04-04 16:35:00,0.72045,0.72145,0.7203,0.7211,1755299992.0
2007-04-04 16:40:00,0.72135,0.72145,0.72095,0.7211,2340099998.0
2007-04-04 16:45:00,0.7211,0.7212,0.72075,0.7211,1306200004.0
2007-04-04 16:50:00,0.7211,0.72145,0.721,0.721,917200003.0
2007-04-04 16:55:00,0.721,0.7213,0.72095,0.72105,663899999.0
2007-04-04 17:00:00,0.7211,0.7217,0.721,0.721,1668399993.0
2007-04-04 17:05:00,0.721,0.72175,0.721,0.7217,1513900001.0
2007-04-04 17:10:00,0.7217,0.7225,0.7216,0.7217,2469800003.0
2007-04-04 17:15:00,0.7216,0.72215,0.7216,0.72185,2157300002.0
2007-04-04 17:20:00,0.72185,0.722,0.72135,0.72155,1606600003.0
2007-04-04 17:25:00,0.72155,0.7217,0.7211,0.7213,1498699990.0
2007-04-04 17:30:00,0.72115,0.72195,0.72085,0.72165,334500000.0
2007-04-04 17:35:00,0.72165,0.7222,0.72165,0.7218,524499998.0
2007-04-04 17:40:00,0.7218,0.7218,0.7211,0.7213,558400000.0
2007-04-04 17:45:00,0.72117,0.72141,0.72065,0.7209,917899983.0
2007-04-04 17:50:00,0.7211,0.72125,0.7208,0.721,931099996.0
2007-04-04 17:55:00,0.721,0.7211,0.72005,0.72035,1572600004.0
2007-04-04 18:00:00,0.7204,0.72055,0.71965,0.72005,1289499993.0
2007-04-04 18:05:00,0.7201,0.7201,0.7196,0.7198,1334899993.0
2007-04-04 18:10:00,0.71985,0.7199,0.71937,0.7198,768099995.0
2007-04-04 18:15:00,0.7198,0.71995,0.7198,0.7199,311800000.0
2007-04-04 18:20:00,0.72,0.7201,0.71946,0.7201,533800001.0
2007-04-04 18:25:00,0.72005,0.7201,0.7199,0.7201,171500000.0
2007-04-04 18:30:00,0.7201,0.7201,0.7199,0.72005,347700000.0
2007-04-04 18:35:00,0.71967,0.72015,0.71947,0.7199,318000000.0
2007-04-04 18:40:00,0.72,0.7201,0.71943,0.72,411799998.0
2007-04-04 18:45:00,0.72,0.72015,0.72,0.72,191300000.0
2007-04-04 18:50:00,0.72,0.7201,0.72,0.7201,107000000.0
2007-04-04 18:55:00,0.7201,0.72105,0.71969,0.72105,511600002.0
2007-04-04 19:00:00,0.72125,0.7213,0.72095,0.721,223900000.0
2007-04-04 19:05:00,0.721,0.7212,0.721,0.7212,284000000.0
2007-04-04 19:10:00,0.7212,0.7212,0.72115,0.7212,47200000.0
2007-04-04 19:15:00,0.7212,0.7213,0.72075,0.7212,642600000.0
2007-04-04 19:20:00,0.7212,0.7212,0.72043,0.72058,929300007.0
2007-04-04 19:25:00,0.7206,0.721,0.7205,0.7208,620999999.0
2007-04-04 19:30:00,0.7208,0.7208,0.72055,0.7207,227300001.0
2007-04-04 19:35:00,0.72065,0.72077,0.72021,0.7205,692399999.0
2007-04-04 19:40:00,0.7205,0.72064,0.71978,0.72029,1175600008.0
2007-04-04 19:45:00,0.7205,0.7205,0.72008,0.72009,172100000.0
2007-04-04 19:50:00,0.7204,0.7205,0.7204,0.7205,224600000.0
2007-04-04 19:55:00,0.7205,0.7206,0.7204,0.7205,191000000.0
2007-04-04 20:00:00,0.7204,0.7205,0.72003,0.72005,509399997.0
2007-04-04 20:05:00,0.72002,0.72045,0.71982,0.7204,1743700002.0
2007-04-04 20:10:00,0.7204,0.7205,0.7202,0.7204,553800001.0
2007-04-04 20:15:00,0.7204,0.7204,0.72025,0.7203,149900000.0
2007-04-04 20:20:00,0.7203,0.72044,0.71984,0.71988,298999998.0
2007-04-04 20:25:00,0.71989,0.7203,0.7198,0.7203,557800004.0
2007-04-04 20:30:00,0.7203,0.7203,0.71993,0.7203,283900005.0
2007-04-04 20:35:00,0.7203,0.7204,0.71991,0.72007,343200000.0
2007-04-04 20:40:00,0.7204,0.7204,0.7203,0.72035,311699999.0
2007-04-04 20:45:00,0.7204,0.7204,0.7203,0.7203,594199997.0
2007-04-04 20:50:00,0.7203,0.7207,0.72025,0.7205,810300004.0
2007-04-04 20:55:00,0.7206,0.7209,0.72017,0.7205,382599997.0
2007-04-04 21:00:00,0.7204,0.72049,0.7201,0.7203,310300000.0
2007-04-04 21:05:00,0.7205,0.7206,0.72013,0.7205,676899991.0
2007-04-04 21:10:00,0.72032,0.7205,0.7201,0.7201,410899998.0
2007-04-04 21:15:00,0.7205,0.7205,0.7205,0.7205,34400000.0
2007-04-04 21:20:00,0.7205,0.72075,0.7205,0.7207,116000000.0
2007-04-04 21:25:00,0.72042,0.7208,0.72022,0.7206,355400004.0
2007-04-04 21:30:00,0.72055,0.7206,0.71997,0.72003,929600000.0
2007-04-04 21:35:00,0.71987,0.72105,0.71987,0.7209,201300000.0
2007-04-04 21:40:00,0.7209,0.7209,0.72015,0.72049,284400000.0
2007-04-04 21:45:00,0.7207,0.7209,0.7207,0.7209,178900000.0
2007-04-04 21:50:00,0.7208,0.7209,0.72049,0.72085,89900000.0
2007-04-04 21:55:00,0.7209,0.7209,0.7208,0.7209,103100000.0
2007-04-04 22:00:00,0.72074,0.721,0.72059,0.72095,258700000.0
2007-04-04 22:05:00,0.72095,0.72105,0.72067,0.721,183400000.0
2007-04-04 22:10:00,0.721,0.7211,0.72071,0.721,224300000.0
2007-04-04 22:15:00,0.72089,0.72125,0.72075,0.7209,194000001.0
2007-04-04 22:20:00,0.7209,0.721,0.72061,0.7209,188099999.0
2007-04-04 22:25:00,0.7209,0.721,0.72044,0.7209,272100000.0
2007-04-04 22:30:00,0.721,0.7211,0.72085,0.72095,104300000.0
2007-04-04 22:35:00,0.721,0.7211,0.7207,0.7209,101800000.0
2007-04-04 22:40:00,0.72076,0.72086,0.72012,0.7208,246299998.0
2007-04-04 22:45:00,0.7208,0.721,0.72053,0.72082,376100000.0
2007-04-04 22:50:00,0.721,0.7211,0.7204,0.7205,150200001.0
2007-04-04 22:55:00,0.7207,0.7211,0.7207,0.7211,61700000.0
2007-04-04 23:00:00,0.72105,0.7211,0.72035,0.72055,322000000.0
2007-04-04 23:05:00,0.7208,0.7208,0.72035,0.72065,184900000.0
2007-04-04 23:10:00,0.7208,0.72084,0.72034,0.7208,446399999.0
2007-04-04 23:15:00,0.7208,0.72091,0.7205,0.7208,393499998.0
2007-04-04 23:20:00,0.72092,0.72092,0.72041,0.72068,176499999.0
2007-04-04 23:25:00,0.72051,0.7208,0.72044,0.7208,273699995.0
2007-04-04 23:30:00,0.72067,0.72081,0.72043,0.7208,363900004.0
2007-04-04 23:35:00,0.72067,0.7209,0.72021,0.7205,354800003.0
2007-04-04 23:40:00,0.72059,0.721,0.72054,0.72064,325200000.0
2007-04-04 23:45:00,0.72068,0.72085,0.72035,0.7208,533599995.0
2007-04-04 23:50:00,0.7209,0.72105,0.72075,0.72105,102400001.0
2007-04-04 23:55:00,0.7211,0.72125,0.7207,0.7211,285800001.0
2007-04-05 00:00:00,0.72105,0.7212,0.72088,0.721,457600000.0
2007-04-05 00:05:00,0.721,0.7214,0.721,0.72115,240400001.0
2007-04-05 00:10:00,0.721,0.72131,0.72078,0.7212,394000001.0
2007-04-05 00:15:00,0.72053,0.7216,0.72049,0.7215,306000000.0
2007-04-05 00:20:00,0.7215,0.7217,0.72095,0.72135,505499997.0
2007-04-05 00:25:00,0.7214,0.7216,0.7213,0.7215,256600000.0
2007-04-05 00:30:00,0.7216,0.7216,0.7212,0.7215,230700001.0
2007-04-05 00:35:00,0.72145,0.7215,0.72,0.7212,251699999.0
2007-04-05 00:40:00,0.7212,0.7213,0.72096,0.72098,321299998.0
2007-04-05 00:45:00,0.7212,0.7213,0.72076,0.72123,463100006.0
2007-04-05 00:50:00,0.7212,0.7212,0.72047,0.72071,119800001.0
2007-04-05 00:55:00,0.7208,0.721,0.72065,0.7208,224300001.0
2007-04-05 01:00:00,0.7209,0.7213,0.7208,0.7213,403199999.0
2007-04-05 01:05:00,0.7213,0.7214,0.72078,0.72115,417699998.0
2007-04-05 01:10:00,0.7211,0.7212,0.72075,0.72101,666800001.0
2007-04-05 01:15:00,0.7212,0.7213,0.7209,0.7213,355800001.0
2007-04-05 01:20:00,0.7213,0.7213,0.72105,0.72105,374300002.0
2007-04-05 01:25:00,0.7211,0.7212,0.72052,0.7211,608100001.0
2007-04-05 01:30:00,0.7212,0.7215,0.7211,0.7214,266000000.0
2007-04-05 01:35:00,0.7214,0.7217,0.721,0.7217,423200001.0
2007-04-05 01:40:00,0.7218,0.7221,0.7217,0.72205,535400004.0
2007-04-05 01:45:00,0.72205,0.7221,0.7217,0.7219,282700000.0
2007-04-05 01:50:00,0.7219,0.7219,0.7208,0.721,923299998.0
2007-04-05 01:55:00,0.7211,0.7212,0.72,0.72115,840200001.0
2007-04-05 02:00:00,0.72105,0.7215,0.7209,0.72145,417999999.0
2007-04-05 02:05:00,0.72145,0.7221,0.72145,0.7215,356200000.0
2007-04-05 02:10:00,0.7215,0.7215,0.72097,0.72101,483800000.0
2007-04-05 02:15:00,0.7214,0.72182,0.72111,0.72132,1231899993.0
2007-04-05 02:20:00,0.7215,0.7215,0.72106,0.7215,336199998.0
2007-04-05 02:25:00,0.7214,0.7216,0.721,0.721,303500001.0
2007-04-05 02:30:00,0.7211,0.7212,0.7207,0.72115,361300002.0
2007-04-05 02:35:00,0.72115,0.7213,0.7209,0.72125,65300000.0
2007-04-05 02:40:00,0.72107,0.72125,0.72079,0.72125,408799999.0
2007-04-05 02:45:00,0.7213,0.7213,0.72084,0.7213,180599999.0
2007-04-05 02:50:00,0.72102,0.7215,0.72096,0.72145,231300000.0
2007-04-05 02:55:00,0.7214,0.7214,0.72077,0.7212,285200000.0
2007-04-05 03:00:00,0.7212,0.7213,0.72074,0.72097,262900000.0
2007-04-05 03:05:00,0.72089,0.7212,0.72074,0.7211,154600000.0
2007-04-05 03:10:00,0.7211,0.7215,0.72095,0.7215,390500000.0
2007-04-05 03:15:00,0.72165,0.7217,0.72122,0.72136,509699997.0
2007-04-05 03:20:00,0.7216,0.7216,0.7211,0.7214,553500004.0
2007-04-05 03:25:00,0.7214,0.7214,0.7213,0.7214,296799998.0
2007-04-05 03:30:00,0.72105,0.7214,0.72076,0.72095,268199998.0
2007-04-05 03:35:00,0.72107,0.72145,0.72099,0.7214,688599998.0
2007-04-05 03:40:00,0.7214,0.7216,0.72084,0.7214,294300001.0
2007-04-05 03:45:00,0.7214,0.7214,0.7206,0.7206,148500001.0
2007-04-05 03:50:00,0.7206,0.7212,0.7204,0.721,545500000.0
2007-04-05 03:55:00,0.7209,0.7211,0.72055,0.721,662799999.0
2007-04-05 04:00:00,0.721,0.72105,0.7205,0.7209,208500001.0
2007-04-05 04:05:00,0.72085,0.7213,0.72038,0.7213,343800000.0
2007-04-05 04:10:00,0.7212,0.7212,0.7209,0.7211,277800000.0
2007-04-05 04:15:00,0.72068,0.7213,0.72057,0.721,577499999.0
2007-04-05 04:20:00,0.7211,0.7211,0.72095,0.7211,320899999.0
2007-04-05 04:25:00,0.7211,0.7211,0.7204,0.72055,532199998.0
2007-04-05 04:30:00,0.72035,0.7206,0.7202,0.7206,453699999.0
2007-04-05 04:35:00,0.7206,0.7207,0.72035,0.7206,460699997.0
2007-04-05 04:40:00,0.7206,0.7206,0.72,0.7202,706199998.0
2007-04-05 04:45:00,0.7202,0.7203,0.71985,0.72005,579900000.0
2007-04-05 04:50:00,0.71995,0.7203,0.7199,0.7203,490900001.0
2007-04-05 04:55:00,0.7203,0.7209,0.72025,0.7205,665999999.0
2007-04-05 05:00:00,0.72011,0.7205,0.7199,0.7204,588199999.0
2007-04-05 05:05:00,0.7204,0.7205,0.71977,0.72035,538900000.0
2007-04-05 05:10:00,0.7205,0.7206,0.72015,0.72015,585999998.0
2007-04-05 05:15:00,0.7202,0.72032,0.71968,0.72005,377099995.0
2007-04-05 05:20:00,0.7201,0.7202,0.71962,0.7201,656300001.0
2007-04-05 05:25:00,0.7201,0.7203,0.7196,0.72,323200001.0
2007-04-05 05:30:00,0.72,0.7203,0.72,0.7203,120700000.0
2007-04-05 05:35:00,0.72022,0.7205,0.71973,0.72013,394500002.0
2007-04-05 05:40:00,0.72015,0.7204,0.71999,0.72023,201999999.0
2007-04-05 05:45:00,0.7204,0.7204,0.7201,0.7203,393599999.0
2007-04-05 05:50:00,0.7203,0.7204,0.71996,0.72021,560499996.0
2007-04-05 05:55:00,0.7203,0.7204,0.71982,0.7203,262500002.0
2007-04-05 06:00:00,0.7203,0.7206,0.72,0.7205,545800004.0
2007-04-05 06:05:00,0.72045,0.7205,0.72005,0.7205,272100005.0
2007-04-05 06:10:00,0.72024,0.72055,0.71989,0.71999,558699995.0
2007-04-05 06:15:00,0.7204,0.72055,0.72011,0.72045,234600000.0
2007-04-05 06:20:00,0.72025,0.72047,0.72004,0.72045,400899995.0
2007-04-05 06:25:00,0.7205,0.7205,0.72025,0.7203,402600002.0
2007-04-05 06:30:00,0.7203,0.7203,0.71986,0.71995,424100000.0
2007-04-05 06:35:00,0.7203,0.7205,0.7201,0.72029,155500001.0
2007-04-05 06:40:00,0.72025,0.7206,0.72014,0.7205,374800001.0
2007-04-05 06:45:00,0.72031,0.72051,0.72008,0.7204,480199998.0
2007-04-05 06:50:00,0.7204,0.72045,0.7198,0.7202,813599997.0
2007-04-05 06:55:00,0.7202,0.72025,0.7201,0.7201,123200000.0
2007-04-05 07:00:00,0.7202,0.7203,0.71968,0.71986,364800002.0
2007-04-05 07:05:00,0.71986,0.72022,0.71972,0.71985,439300004.0
2007-04-05 07:10:00,0.72025,0.72035,0.71975,0.72,402100000.0
2007-04-05 07:15:00,0.7203,0.7203,0.71973,0.72014,345100000.0
2007-04-05 07:20:00,0.72029,0.7203,0.71977,0.7201,271800000.0
2007-04-05 07:25:00,0.72004,0.72018,0.71994,0.7201,110600001.0
2007-04-05 07:30:00,0.7201,0.7204,0.72,0.7204,326900003.0
2007-04-05 07:35:00,0.7204,0.7207,0.72035,0.7206,469899993.0
2007-04-05 07:40:00,0.7206,0.7209,0.7205,0.7208,317200000.0
2007-04-05 07:45:00,0.72075,0.7208,0.7205,0.7207,664700000.0
2007-04-05 07:50:00,0.7207,0.721,0.7206,0.721,484499999.0
2007-04-05 07:55:00,0.721,0.721,0.7199,0.7202,772100002.0
2007-04-05 08:00:00,0.7202,0.7206,0.72007,0.72042,723300000.0
2007-04-05 08:05:00,0.7204,0.7207,0.72015,0.72015,641500000.0
2007-04-05 08:10:00,0.7202,0.72025,0.7199,0.7199,249700001.0
2007-04-05 08:15:00,0.71985,0.7202,0.71985,0.72015,137600000.0
2007-04-05 08:20:00,0.72015,0.72015,0.7198,0.7198,402000000.0
2007-04-05 08:25:00,0.7199,0.72025,0.7198,0.7199,376700000.0
2007-04-05 08:30:00,0.7198,0.72007,0.71952,0.7198,723200000.0
2007-04-05 08:35:00,0.7198,0.71995,0.7198,0.7199,766899989.0
2007-04-05 08:40:00,0.72,0.7201,0.71953,0.7201,341199997.0
2007-04-05 08:45:00,0.7202,0.7203,0.71977,0.7202,214500000.0
2007-04-05 08:50:00,0.7202,0.72062,0.72009,0.7203,199599998.0
2007-04-05 08:55:00,0.7204,0.7206,0.7204,0.7205,266099999.0
2007-04-05 09:00:00,0.7205,0.7207,0.7204,0.7206,275600000.0
2007-04-05 09:05:00,0.7206,0.7208,0.72035,0.72058,376500000.0
2007-04-05 09:10:00,0.7207,0.7207,0.72008,0.7206,415900001.0
2007-04-05 09:15:00,0.7207,0.721,0.7206,0.72075,504500001.0
2007-04-05 09:20:00,0.7207,0.72125,0.72062,0.72077,581300000.0
2007-04-05 09:25:00,0.7212,0.7216,0.7212,0.72135,896899998.0
2007-04-05 09:30:00,0.7214,0.7217,0.72135,0.7215,662400006.0
2007-04-05 09:35:00,0.7215,0.7218,0.7215,0.7218,252400000.0
2007-04-05 09:40:00,0.7218,0.7218,0.72135,0.7217,287300000.0
2007-04-05 09:45:00,0.7217,0.7221,0.72165,0.7221,502300003.0
2007-04-05 09:50:00,0.7221,0.7233,0.7219,0.7228,1334500003.0
2007-04-05 09:55:00,0.7227,0.7235,0.7226,0.723,1260000003.0
2007-04-05 10:00:00,0.723,0.7233,0.72245,0.7231,1002599997.0
2007-04-05 10:05:00,0.7232,0.72385,0.723,0.7234,904699999.0
2007-04-05 10:10:00,0.7234,0.72405,0.7233,0.72365,812299999.0
2007-04-05 10:15:00,0.7236,0.7237,0.723,0.7232,828299996.0
2007-04-05 10:20:00,0.7232,0.7232,0.7229,0.72295,339800000.0
2007-04-05 10:25:00,0.7229,0.72301,0.72263,0.7227,153699999.0
2007-04-05 10:30:00,0.7227,0.7228,0.7224,0.72275,403400003.0
2007-04-05 10:35:00,0.7227,0.72282,0.72238,0.72249,392699999.0
2007-04-05 10:40:00,0.72236,0.72275,0.72225,0.7227,249099998.0
2007-04-05 10:45:00,0.72265,0.7227,0.72192,0.72202,481900000.0
2007-04-05 10:50:00,0.7224,0.7225,0.72235,0.7225,176700001.0
2007-04-05 10:55:00,0.7225,0.7225,0.7221,0.72235,462100001.0
2007-04-05 11:00:00,0.7223,0.72235,0.72205,0.72215,206400000.0
2007-04-05 11:05:00,0.7222,0.7224,0.7222,0.7224,49800000.0
2007-04-05 11:10:00,0.7224,0.7229,0.72235,0.7229,180500000.0
2007-04-05 11:15:00,0.7229,0.723,0.7228,0.7228,209599999.0
2007-04-05 11:20:00,0.7228,0.7229,0.7227,0.7227,341600000.0
2007-04-05 11:25:00,0.7228,0.72282,0.72211,0.7225,845600006.0
2007-04-05 11:30:00,0.7225,0.7225,0.7222,0.7224,229600000.0
2007-04-05 11:35:00,0.7224,0.72267,0.72206,0.7222,593500001.0
2007-04-05 11:40:00,0.72218,0.72266,0.72204,0.72215,802400002.0
2007-04-05 11:45:00,0.7226,0.72317,0.72202,0.72219,1554800006.0
2007-04-05 11:50:00,0.7225,0.7225,0.722,0.72215,312200000.0
2007-04-05 11:55:00,0.7223,0.7224,0.722,0.7221,612299999.0
2007-04-05 12:00:00,0.72205,0.7222,0.72205,0.7221,224900000.0
2007-04-05 12:05:00,0.7221,0.72222,0.72147,0.7221,474399995.0
2007-04-05 12:10:00,0.7221,0.7222,0.72161,0.7221,632999996.0
2007-04-05 12:15:00,0.7222,0.7222,0.72205,0.7221,588800004.0
2007-04-05 12:20:00,0.7221,0.72245,0.72195,0.7223,389800001.0
2007-04-05 12:25:00,0.72225,0.7223,0.72205,0.72215,185800001.0
2007-04-05 12:30:00,0.72202,0.72215,0.72159,0.722,538799997.0
2007-04-05 12:35:00,0.722,0.7222,0.72116,0.7221,482499997.0
2007-04-05 12:40:00,0.72205,0.72245,0.72194,0.72224,317500000.0
2007-04-05 12:45:00,0.72224,0.72261,0.72183,0.72212,1063699991.0
2007-04-05 12:50:00,0.72206,0.72246,0.72182,0.72187,422799995.0
2007-04-05 12:55:00,0.72205,0.72232,0.72189,0.7222,605899999.0
2007-04-05 13:00:00,0.72225,0.7229,0.72215,0.7226,850600003.0
2007-04-05 13:05:00,0.7226,0.7227,0.72255,0.7226,429400000.0
2007-04-05 13:10:00,0.7226,0.7228,0.72229,0.7228,503600000.0
2007-04-05 13:15:00,0.7228,0.7231,0.7227,0.723,180900000.0
2007-04-05 13:20:00,0.723,0.7234,0.72265,0.72265,786900003.0
2007-04-05 13:25:00,0.72275,0.7236,0.72275,0.7234,863300000.0
2007-04-05 13:30:00,0.7233,0.7234,0.72265,0.7227,877100007.0
2007-04-05 13:35:00,0.7227,0.7228,0.7224,0.7224,234799999.0
2007-04-05 13:40:00,0.7224,0.7224,0.72215,0.7224,735999998.0
2007-04-05 13:45:00,0.7224,0.7224,0.7222,0.7222,351400002.0
2007-04-05 13:50:00,0.7222,0.723,0.7222,0.7226,940100000.0
2007-04-05 13:55:00,0.72255,0.72298,0.72228,0.7226,840500004.0
2007-04-05 14:00:00,0.7226,0.723,0.72255,0.72285,811199999.0
2007-04-05 14:05:00,0.7229,0.7229,0.72265,0.7227,313100001.0
2007-04-05 14:10:00,0.72275,0.72275,0.7226,0.7226,211700000.0
2007-04-05 14:15:00,0.7226,0.72282,0.72234,0.72275,542199999.0
2007-04-05 14:20:00,0.72275,0.7228,0.72225,0.7225,1488400006.0
2007-04-05 14:25:00,0.7225,0.72255,0.7223,0.7223,473300000.0
2007-04-05 14:30:00,0.7223,0.7225,0.7216,0.7217,1138099999.0
2007-04-05 14:35:00,0.7218,0.7218,0.72145,0.72175,857000001.0
2007-04-05 14:40:00,0.7218,0.7223,0.7218,0.7221,708000000.0
2007-04-05 14:45:00,0.7221,0.72217,0.72165,0.72187,213800000.0
2007-04-05 14:50:00,0.722,0.7227,0.7217,0.7227,630600001.0
2007-04-05 14:55:00,0.7226,0.7226,0.72225,0.7224,883100002.0
2007-04-05 15:00:00,0.7224,0.7225,0.72186,0.7224,627199997.0
2007-04-05 15:05:00,0.72235,0.7225,0.7222,0.7224,849899993.0
2007-04-05 15:10:00,0.7224,0.7229,0.722,0.7228,1163999998.0
2007-04-05 15:15:00,0.7228,0.7229,0.7223,0.7227,362400000.0
2007-04-05 15:20:00,0.7228,0.72415,0.7226,0.7237,1829399999.0
2007-04-05 15:25:00,0.7237,0.72405,0.7231,0.7231,1290899999.0
2007-04-05 15:30:00,0.7233,0.72365,0.72305,0.7232,371100000.0
2007-04-05 15:35:00,0.7232,0.7238,0.72315,0.72325,515799999.0
2007-04-05 15:40:00,0.7232,0.72355,0.7232,0.7234,537700005.0
2007-04-05 15:45:00,0.7234,0.7235,0.723,0.72315,657000006.0
2007-04-05 15:50:00,0.7232,0.7235,0.72315,0.7235,397900000.0
2007-04-05 15:55:00,0.7235,0.72525,0.7235,0.72495,1507900007.0
2007-04-05 16:00:00,0.7249,0.72515,0.72395,0.724,1041800006.0
2007-04-05 16:05:00,0.72405,0.7244,0.724,0.7242,511500000.0
2007-04-05 16:10:00,0.7242,0.72445,0.7241,0.7243,196200000.0
2007-04-05 16:15:00,0.72425,0.72485,0.7239,0.72395,1381500000.0
2007-04-05 16:20:00,0.72395,0.7244,0.72395,0.72435,346800001.0
2007-04-05 16:25:00,0.7243,0.7243,0.72375,0.7238,191100000.0
2007-04-05 16:30:00,0.7238,0.72405,0.72339,0.724,563500009.0
2007-04-05 16:35:00,0.724,0.724,0.72365,0.7237,195899999.0
2007-04-05 16:40:00,0.7237,0.7241,0.72321,0.7239,774599996.0
2007-04-05 16:45:00,0.7239,0.724,0.72349,0.72375,790600000.0
2007-04-05 16:50:00,0.7238,0.724,0.7238,0.7239,272000000.0
2007-04-05 16:55:00,0.72385,0.72385,0.7235,0.7235,436300002.0
2007-04-05 17:00:00,0.7235,0.7237,0.7235,0.7237,424699999.0
2007-04-05 17:05:00,0.7237,0.7239,0.72365,0.7239,521000000.0
2007-04-05 17:10:00,0.7239,0.724,0.7235,0.7235,654800000.0
2007-04-05 17:15:00,0.7235,0.7236,0.7235,0.7235,255000000.0
2007-04-05 17:20:00,0.7235,0.7236,0.7235,0.7235,189000000.0
2007-04-05 17:25:00,0.7235,0.7236,0.72288,0.72313,515000003.0
2007-04-05 17:30:00,0.7235,0.72355,0.72288,0.7235,1811000015.0
2007-04-05 17:35:00,0.7235,0.72353,0.7229,0.7232,1288799999.0
2007-04-05 17:40:00,0.72325,0.72325,0.7226,0.7231,363299999.0
2007-04-05 17:45:00,0.723,0.7233,0.723,0.7231,145900000.0
2007-04-05 17:50:00,0.7231,0.7234,0.7229,0.7229,420800001.0
2007-04-05 17:55:00,0.7229,0.723,0.72222,0.7226,1098699998.0
2007-04-05 18:00:00,0.7227,0.7227,0.72255,0.7226,125200000.0
2007-04-05 18:05:00,0.7226,0.7234,0.7226,0.7231,372000000.0
2007-04-05 18:10:00,0.72284,0.7232,0.72242,0.72315,1257000002.0
2007-04-05 18:15:00,0.72315,0.7235,0.7231,0.72345,364600000.0
2007-04-05 18:20:00,0.7234,0.7238,0.7234,0.72355,322099998.0
2007-04-05 18:25:00,0.72355,0.72362,0.72293,0.72303,1435899998.0
2007-04-05 18:30:00,0.72355,0.7237,0.72355,0.72355,139200000.0
2007-04-05 18:35:00,0.72313,0.72376,0.72313,0.7235,1813100012.0
2007-04-05 18:40:00,0.7235,0.7236,0.72312,0.72324,356100001.0
2007-04-05 18:45:00,0.72355,0.7236,0.72287,0.72316,821899995.0
2007-04-05 18:50:00,0.72332,0.7236,0.72308,0.72345,411899998.0
2007-04-05 18:55:00,0.7236,0.7236,0.72287,0.72287,275399998.0
2007-04-05 19:00:00,0.72281,0.7235,0.72281,0.72345,959300002.0
2007-04-05 19:05:00,0.72315,0.72351,0.72295,0.72345,663199991.0
2007-04-05 19:10:00,0.72334,0.72368,0.72302,0.72318,1586500008.0
2007-04-05 19:15:00,0.72315,0.72367,0.72302,0.72325,683999990.0
2007-04-05 19:20:00,0.7236,0.7236,0.72355,0.7236,59500000.0
2007-04-05 19:25:00,0.7236,0.72373,0.72313,0.7235,981800005.0
2007-04-05 19:30:00,0.7235,0.7235,0.72345,0.72345,124600000.0
2007-04-05 19:35:00,0.7235,0.72355,0.72308,0.72321,1940299990.0
2007-04-05 19:40:00,0.72319,0.7235,0.7231,0.7235,1090500004.0
2007-04-05 19:45:00,0.72323,0.7236,0.72303,0.72328,1493299992.0
2007-04-05 19:50:00,0.72319,0.7236,0.72316,0.72327,236300001.0
2007-04-05 19:55:00,0.72325,0.7236,0.72311,0.72337,645200000.0
2007-04-05 20:00:00,0.72337,0.7235,0.72311,0.72312,468699997.0
2007-04-05 20:05:00,0.7235,0.72365,0.72308,0.7235,426699996.0
2007-04-05 20:10:00,0.7235,0.7237,0.7234,0.72355,105900001.0
2007-04-05 20:15:00,0.72332,0.72355,0.72305,0.7235,122600000.0
2007-04-05 20:20:00,0.72325,0.7236,0.72318,0.72355,137900000.0
2007-04-05 20:25:00,0.72325,0.7235,0.72305,0.72323,515199999.0
2007-04-05 20:30:00,0.72335,0.7235,0.72301,0.72307,275899999.0
2007-04-05 20:35:00,0.72309,0.7234,0.72303,0.7233,163600000.0
2007-04-05 20:40:00,0.7233,0.7234,0.72285,0.7232,300300001.0
2007-04-05 20:45:00,0.7234,0.7234,0.72291,0.723,547100009.0
2007-04-05 20:50:00,0.7234,0.7234,0.72297,0.7232,437400000.0
2007-04-05 20:55:00,0.7234,0.7234,0.7229,0.7229,271700000.0
2007-04-05 21:00:00,0.723,0.7232,0.7225,0.7232,128000000.0
2007-04-05 21:05:00,0.7232,0.7235,0.72305,0.7232,375099998.0
2007-04-05 21:10:00,0.7232,0.7233,0.72287,0.7232,276699999.0
2007-04-05 21:15:00,0.7232,0.7232,0.72276,0.72315,650399991.0
2007-04-05 21:20:00,0.72325,0.7235,0.72294,0.7234,336499997.0
2007-04-05 21:25:00,0.7235,0.7235,0.72304,0.72316,450599999.0
2007-04-05 21:30:00,0.7235,0.7235,0.7228,0.72303,877699996.0
2007-04-05 21:35:00,0.72302,0.72323,0.72285,0.72321,522599998.0
2007-04-05 21:40:00,0.7232,0.7233,0.7228,0.7232,481600001.0
2007-04-05 21:45:00,0.7229,0.72314,0.72269,0.72301,935200001.0
2007-04-05 21:50:00,0.7232,0.7232,0.7229,0.72305,275399999.0
2007-04-05 21:55:00,0.723,0.7232,0.72266,0.7231,360299996.0
2007-04-05 22:00:00,0.7231,0.7231,0.72252,0.7229,352900001.0
2007-04-05 22:05:00,0.72245,0.723,0.7224,0.7229,410900003.0
2007-04-05 22:10:00,0.7229,0.723,0.72237,0.72261,678999996.0
2007-04-05 22:15:00,0.723,0.72315,0.72268,0.723,137100000.0
2007-04-05 22:20:00,0.723,0.723,0.72259,0.723,280399998.0
2007-04-05 22:25:00,0.723,0.72331,0.72285,0.72296,119800000.0
2007-04-05 22:30:00,0.72299,0.7233,0.72288,0.72316,418099997.0
2007-04-05 22:35:00,0.7233,0.7238,0.72326,0.72343,271200000.0
2007-04-05 22:40:00,0.7237,0.7239,0.7237,0.72385,120100000.0
2007-04-05 22:45:00,0.7239,0.7243,0.72385,0.72405,265799999.0
2007-04-05 22:50:00,0.7241,0.7241,0.72357,0.72405,214999998.0
2007-04-05 22:55:00,0.7241,0.7241,0.72364,0.7238,320399996.0
2007-04-05 23:00:00,0.72365,0.724,0.72335,0.7236,137500000.0
2007-04-05 23:05:00,0.7234,0.7235,0.72301,0.72316,369200002.0
2007-04-05 23:10:00,0.72335,0.7234,0.7232,0.7232,104800000.0
2007-04-05 23:15:00,0.7231,0.7231,0.72285,0.7231,187300000.0
2007-04-05 23:20:00,0.72285,0.7231,0.72271,0.72285,356099994.0
2007-04-05 23:25:00,0.72283,0.7231,0.72262,0.72285,645199990.0
2007-04-05 23:30:00,0.72286,0.7231,0.72267,0.7228,402400001.0
2007-04-05 23:35:00,0.7231,0.7234,0.72273,0.7231,178000000.0
2007-04-05 23:40:00,0.7231,0.7232,0.72267,0.7228,262399997.0
2007-04-05 23:45:00,0.7229,0.7231,0.72265,0.7227,333900000.0
2007-04-05 23:50:00,0.72245,0.7227,0.72221,0.7227,693400006.0
2007-04-05 23:55:00,0.72265,0.7227,0.72213,0.7227,105800000.0
2007-04-06 00:00:00,0.72234,0.7228,0.72222,0.72275,168400000.0
2007-04-06 00:05:00,0.7228,0.7229,0.72275,0.7228,68700000.0
2007-04-06 00:10:00,0.7228,0.7229,0.72245,0.7229,195100000.0
2007-04-06 00:15:00,0.72258,0.7229,0.72234,0.7229,636300005.0
2007-04-06 00:20:00,0.7229,0.7231,0.72261,0.72269,583299995.0
2007-04-06 00:25:00,0.7231,0.7231,0.72265,0.72305,828400004.0
2007-04-06 00:30:00,0.72275,0.7234,0.72258,0.7231,368400001.0
2007-04-06 00:35:00,0.7231,0.7231,0.72273,0.7231,354700002.0
2007-04-06 00:40:00,0.7231,0.72335,0.72281,0.7232,169300000.0
2007-04-06 00:45:00,0.72291,0.7232,0.72268,0.7232,305999997.0
2007-04-06 00:50:00,0.7232,0.7235,0.7227,0.7227,421299998.0
2007-04-06 00:55:00,0.72255,0.7232,0.72255,0.7229,837699994.0
2007-04-06 01:00:00,0.7233,0.7233,0.72267,0.72297,455699992.0
2007-04-06 01:05:00,0.7232,0.7232,0.7228,0.72303,224299995.0
2007-04-06 01:10:00,0.72293,0.7232,0.72273,0.7229,420399996.0
2007-04-06 01:15:00,0.72284,0.7232,0.7228,0.72308,547099994.0
2007-04-06 01:20:00,0.7232,0.7232,0.72279,0.72299,485600001.0
2007-04-06 01:25:00,0.72291,0.7233,0.72249,0.72271,1024999998.0
2007-04-06 01:30:00,0.72294,0.7233,0.72273,0.7232,328500000.0
2007-04-06 01:35:00,0.7232,0.7232,0.72276,0.72296,327700000.0
2007-04-06 01:40:00,0.723,0.72315,0.72264,0.72265,609000002.0
2007-04-06 01:45:00,0.72297,0.7233,0.72266,0.7233,282900001.0
2007-04-06 01:50:00,0.72298,0.7233,0.72255,0.72285,274100000.0
2007-04-06 01:55:00,0.723,0.723,0.72213,0.72247,720800000.0
2007-04-06 02:00:00,0.7226,0.7228,0.72214,0.72275,111500000.0
2007-04-06 02:05:00,0.72285,0.72325,0.72266,0.72266,245499998.0
2007-04-06 02:10:00,0.72305,0.72325,0.7224,0.72266,665799997.0
2007-04-06 02:15:00,0.72267,0.72315,0.72239,0.72315,1072199990.0
2007-04-06 02:20:00,0.72315,0.72325,0.72265,0.72293,563099998.0
2007-04-06 02:25:00,0.7232,0.7232,0.7229,0.72295,134500000.0
2007-04-06 02:30:00,0.72249,0.72305,0.72249,0.72284,264800001.0
2007-04-06 02:35:00,0.72285,0.72335,0.7226,0.72315,269699999.0
2007-04-06 02:40:00,0.72286,0.72325,0.72261,0.7229,387500000.0
2007-04-06 02:45:00,0.7229,0.72305,0.72256,0.7228,556799997.0
2007-04-06 02:50:00,0.72285,0.72285,0.72243,0.72258,355099999.0
2007-04-06 02:55:00,0.72258,0.7228,0.72236,0.7224,282299998.0
2007-04-06 03:00:00,0.72249,0.72295,0.7224,0.7227,291000001.0
2007-04-06 03:05:00,0.7227,0.72281,0.72232,0.72253,641900006.0
2007-04-06 03:10:00,0.7228,0.7228,0.72242,0.72255,60600000.0
2007-04-06 03:15:00,0.72267,0.7228,0.72235,0.72275,159900000.0
2007-04-06 03:20:00,0.7228,0.7228,0.72212,0.72235,366699999.0
2007-04-06 03:25:00,0.72232,0.72265,0.7221,0.72237,498099999.0
2007-04-06 03:30:00,0.72224,0.72263,0.72196,0.72255,583100005.0
2007-04-06 03:35:00,0.7223,0.72265,0.7222,0.72265,468300005.0
2007-04-06 03:40:00,0.7227,0.7227,0.72227,0.72227,260800000.0
2007-04-06 03:45:00,0.7226,0.72265,0.72221,0.72233,98200000.0
2007-04-06 03:50:00,0.7222,0.7226,0.7222,0.72227,239699999.0
2007-04-06 03:55:00,0.72233,0.7226,0.72222,0.7226,489100003.0
2007-04-06 04:00:00,0.72232,0.72251,0.72227,0.72235,385699992.0
2007-04-06 04:05:00,0.7226,0.7226,0.72216,0.72239,167600000.0
2007-04-06 04:10:00,0.72236,0.7226,0.72224,0.72224,225499999.0
2007-04-06 04:15:00,0.72221,0.7226,0.72221,0.7226,449100001.0
2007-04-06 04:20:00,0.7223,0.7226,0.72221,0.7226,186700000.0
2007-04-06 04:25:00,0.7226,0.7227,0.72206,0.72254,360900003.0
2007-04-06 04:30:00,0.72246,0.7227,0.72214,0.7227,406900000.0
2007-04-06 04:35:00,0.72235,0.7227,0.72226,0.7223,616500006.0
2007-04-06 04:40:00,0.72231,0.7227,0.72219,0.72236,407999993.0
2007-04-06 04:45:00,0.72252,0.7227,0.7222,0.7223,264000000.0
2007-04-06 04:50:00,0.7226,0.7227,0.72225,0.7226,194600006.0
2007-04-06 04:55:00,0.7226,0.7226,0.72212,0.7226,311400004.0
2007-04-06 05:00:00,0.72207,0.7226,0.72207,0.72222,392799999.0
2007-04-06 05:05:00,0.7226,0.7226,0.72217,0.7226,298900000.0
2007-04-06 05:10:00,0.7226,0.7227,0.72221,0.72232,184500000.0
2007-04-06 05:15:00,0.7224,0.7227,0.72226,0.7227,440700001.0
2007-04-06 05:20:00,0.72265,0.72265,0.72218,0.72245,156399999.0
2007-04-06 05:25:00,0.72232,0.7225,0.72204,0.7225,429100008.0
2007-04-06 05:30:00,0.7226,0.7226,0.72189,0.72218,197599999.0
2007-04-06 05:35:00,0.7226,0.7226,0.72212,0.72221,213499998.0
2007-04-06 05:40:00,0.72211,0.7226,0.72208,0.7226,310999998.0
2007-04-06 05:45:00,0.72223,0.7227,0.72188,0.7227,104200000.0
2007-04-06 05:50:00,0.72233,0.72253,0.72214,0.72232,385999995.0
2007-04-06 05:55:00,0.7227,0.7228,0.72265,0.72275,148600000.0
2007-04-06 06:00:00,0.7228,0.7228,0.7223,0.7225,287699999.0
2007-04-06 06:05:00,0.72245,0.7228,0.72219,0.7228,485200000.0
2007-04-06 06:10:00,0.7228,0.7229,0.72265,0.72275,207999999.0
2007-04-06 06:15:00,0.7227,0.72275,0.72265,0.72275,93600000.0
2007-04-06 06:20:00,0.7228,0.7231,0.7225,0.72272,253400000.0
2007-04-06 06:25:00,0.72266,0.7233,0.72263,0.72319,481499995.0
2007-04-06 06:30:00,0.72318,0.72335,0.723,0.72335,271400000.0
2007-04-06 06:35:00,0.7233,0.7236,0.72285,0.72295,213900000.0
2007-04-06 06:40:00,0.72253,0.723,0.72238,0.72245,144700000.0
2007-04-06 06:45:00,0.72256,0.72277,0.72221,0.72254,619499999.0
2007-04-06 06:50:00,0.72256,0.72295,0.72233,0.72268,607300005.0
2007-04-06 06:55:00,0.72261,0.72285,0.72212,0.72275,262800001.0
2007-04-06 07:00:00,0.7228,0.72295,0.72244,0.72269,216800002.0
2007-04-06 07:05:00,0.7228,0.72308,0.72264,0.72295,147900000.0
2007-04-06 07:10:00,0.72298,0.7233,0.72259,0.72283,361400001.0
2007-04-06 07:15:00,0.72294,0.72335,0.72281,0.7233,373899998.0
2007-04-06 07:20:00,0.72308,0.72365,0.72288,0.72348,374000000.0
2007-04-06 07:25:00,0.72355,0.7236,0.7232,0.72334,254199997.0
2007-04-06 07:30:00,0.72321,0.72355,0.72317,0.7235,351600000.0
2007-04-06 07:35:00,0.72311,0.7235,0.72311,0.72322,199200000.0
2007-04-06 07:40:00,0.7235,0.7235,0.723,0.72317,280600000.0
2007-04-06 07:45:00,0.7235,0.7235,0.72252,0.72317,218299998.0
2007-04-06 07:50:00,0.723,0.72304,0.72233,0.7229,596900003.0
2007-04-06 07:55:00,0.7229,0.72315,0.72243,0.72315,303099999.0
2007-04-06 08:00:00,0.72315,0.72335,0.7231,0.7233,127399998.0
2007-04-06 08:05:00,0.7232,0.7234,0.72265,0.72311,428499999.0
2007-04-06 08:10:00,0.72315,0.72333,0.72274,0.7229,193699997.0
2007-04-06 08:15:00,0.7229,0.72293,0.72227,0.72255,365500003.0
2007-04-06 08:20:00,0.7228,0.7229,0.72236,0.72275,377799998.0
2007-04-06 08:25:00,0.72279,0.7229,0.72249,0.72285,346099993.0
2007-04-06 08:30:00,0.72255,0.72302,0.72246,0.723,170900000.0
2007-04-06 08:35:00,0.72288,0.72303,0.72256,0.72271,604499999.0
2007-04-06 08:40:00,0.72263,0.723,0.72233,0.723,264700000.0
2007-04-06 08:45:00,0.723,0.723,0.72244,0.723,267299997.0
2007-04-06 08:50:00,0.72275,0.723,0.72255,0.723,193400000.0
2007-04-06 08:55:00,0.7231,0.72328,0.72276,0.7231,578999999.0
2007-04-06 09:00:00,0.72304,0.72355,0.72288,0.7235,437199996.0
2007-04-06 09:05:00,0.72333,0.72359,0.72278,0.72281,423799994.0
2007-04-06 09:10:00,0.72279,0.7234,0.72279,0.72295,306999999.0
2007-04-06 09:15:00,0.72315,0.72348,0.7227,0.72332,668700000.0
2007-04-06 09:20:00,0.72345,0.72346,0.72261,0.7231,637200001.0
2007-04-06 09:25:00,0.72305,0.72314,0.72254,0.72254,179000000.0
2007-04-06 09:30:00,0.7226,0.723,0.72239,0.72282,346000000.0
2007-04-06 09:35:00,0.72285,0.72305,0.72261,0.72281,499799998.0
2007-04-06 09:40:00,0.72287,0.72299,0.72253,0.72284,464399998.0
2007-04-06 09:45:00,0.72272,0.72308,0.72246,0.72268,538999993.0
2007-04-06 09:50:00,0.72292,0.723,0.72253,0.72285,974999996.0
2007-04-06 09:55:00,0.72288,0.72299,0.72269,0.7228,539499999.0
2007-04-06 10:00:00,0.7228,0.7232,0.72265,0.7232,381399999.0
2007-04-06 10:05:00,0.7231,0.7232,0.72287,0.72303,256699999.0
2007-04-06 10:10:00,0.7232,0.7232,0.72274,0.72316,175600002.0
2007-04-06 10:15:00,0.72314,0.72325,0.72281,0.72305,599100014.0
2007-04-06 10:20:00,0.7232,0.7233,0.7232,0.7233,48200000.0
2007-04-06 10:25:00,0.7233,0.72355,0.7233,0.7235,87200000.0
2007-04-06 10:30:00,0.72322,0.72356,0.72312,0.72335,377199999.0
2007-04-06 10:35:00,0.72357,0.72357,0.72299,0.72317,864499994.0
2007-04-06 10:40:00,0.7234,0.72373,0.72322,0.72354,664699992.0
2007-04-06 10:45:00,0.72355,0.72366,0.72326,0.72327,422900000.0
2007-04-06 10:50:00,0.7235,0.72351,0.72314,0.72317,782499991.0
2007-04-06 10:55:00,0.72314,0.72365,0.72301,0.72301,2534399991.0
2007-04-06 11:00:00,0.72297,0.7235,0.72289,0.7232,1529500005.0
2007-04-06 11:05:00,0.72335,0.7234,0.7229,0.72329,1606000004.0
2007-04-06 11:10:00,0.72329,0.72346,0.72289,0.72327,1538500005.0
2007-04-06 11:15:00,0.7233,0.7234,0.72291,0.7233,869700000.0
2007-04-06 11:20:00,0.72332,0.72348,0.72277,0.72342,2235299993.0
2007-04-06 11:25:00,0.72346,0.72346,0.72301,0.72305,1038299997.0
2007-04-06 11:30:00,0.72339,0.72341,0.72292,0.7232,812999998.0
2007-04-06 11:35:00,0.72297,0.72347,0.72278,0.7232,815400001.0
2007-04-06 11:40:00,0.72328,0.72349,0.72294,0.72294,361900002.0
2007-04-06 11:45:00,0.72286,0.7234,0.72262,0.72292,794800004.0
2007-04-06 11:50:00,0.7233,0.7233,0.72286,0.7232,401900000.0
2007-04-06 11:55:00,0.72297,0.72333,0.72271,0.72275,1543699992.0
2007-04-06 12:00:00,0.72288,0.7232,0.72276,0.7232,661800000.0
2007-04-06 12:05:00,0.7232,0.72344,0.72297,0.72321,397500000.0
2007-04-06 12:10:00,0.72325,0.72335,0.72277,0.72277,954100009.0
2007-04-06 12:15:00,0.72315,0.72339,0.723,0.72323,457199998.0
2007-04-06 12:20:00,0.72311,0.72344,0.7227,0.7227,569200001.0
2007-04-06 12:25:00,0.7228,0.72351,0.72273,0.72287,618700001.0
2007-04-06 12:30:00,0.7232,0.72363,0.72313,0.72359,658000008.0
2007-04-06 12:35:00,0.72342,0.7236,0.72317,0.7235,579600001.0
2007-04-06 12:40:00,0.7235,0.72388,0.7233,0.7236,362600005.0
2007-04-06 12:45:00,0.7236,0.7236,0.72236,0.72311,304799995.0
2007-04-06 12:50:00,0.72275,0.7231,0.72225,0.7226,256899999.0
2007-04-06 12:55:00,0.72245,0.7229,0.72245,0.7229,134899999.0
2007-04-06 13:00:00,0.7229,0.72292,0.72241,0.7229,793099998.0
2007-04-06 13:05:00,0.7229,0.7229,0.72243,0.72254,343700002.0
2007-04-06 13:10:00,0.72264,0.72325,0.72252,0.72267,426700001.0
2007-04-06 13:15:00,0.72314,0.7234,0.72272,0.72317,766799992.0
2007-04-06 13:20:00,0.7234,0.72343,0.72262,0.72326,899499992.0
2007-04-06 13:25:00,0.72329,0.72339,0.72256,0.72316,1059100001.0
2007-04-06 13:30:00,0.72295,0.7233,0.7225,0.72328,871400003.0
2007-04-06 13:35:00,0.72332,0.72333,0.72247,0.7231,274999999.0
2007-04-06 13:40:00,0.72284,0.72329,0.7226,0.7229,736899998.0
2007-04-06 13:45:00,0.72257,0.723,0.72241,0.7229,313700003.0
2007-04-06 13:50:00,0.723,0.72305,0.72257,0.72305,1429600009.0
2007-04-06 13:55:00,0.7231,0.72365,0.72305,0.7236,200700000.0
2007-04-06 14:00:00,0.7236,0.72405,0.7235,0.7237,340700000.0
2007-04-06 14:05:00,0.7239,0.72405,0.72329,0.72375,302200001.0
2007-04-06 14:10:00,0.72365,0.72375,0.72318,0.7234,560400004.0
2007-04-06 14:15:00,0.72345,0.7235,0.723,0.7231,225400001.0
2007-04-06 14:20:00,0.7231,0.7233,0.7229,0.723,237300000.0
2007-04-06 14:25:00,0.723,0.72335,0.7225,0.723,162400000.0
2007-04-06 14:30:00,0.7212,0.72245,0.721,0.7224,525399999.0
2007-04-06 14:35:00,0.7224,0.7232,0.7222,0.7227,803399999.0
2007-04-06 14:40:00,0.7227,0.72295,0.72145,0.7219,725599999.0
2007-04-06 14:45:00,0.72185,0.72225,0.72145,0.72155,523000000.0
2007-04-06 14:50:00,0.7216,0.72205,0.7215,0.72195,409099999.0
2007-04-06 14:55:00,0.7219,0.72195,0.7212,0.7215,492500000.0
2007-04-06 15:00:00,0.7215,0.7222,0.7214,0.722,546500002.0
2007-04-06 15:05:00,0.722,0.722,0.7215,0.72175,115900000.0
2007-04-06 15:10:00,0.72175,0.72175,0.7213,0.7213,192600000.0
2007-04-06 15:15:00,0.7214,0.72175,0.72122,0.72149,510300005.0
2007-04-06 15:20:00,0.72147,0.72175,0.72125,0.7216,318000002.0
2007-04-06 15:25:00,0.7216,0.72175,0.7215,0.7216,141900000.0
2007-04-06 15:30:00,0.7213,0.7219,0.72122,0.7216,519900002.0
2007-04-06 15:35:00,0.7215,0.72178,0.72114,0.72175,323900000.0
2007-04-06 15:40:00,0.72175,0.72175,0.7214,0.72155,378000000.0
2007-04-06 15:45:00,0.72148,0.72167,0.72129,0.7215,245200001.0
2007-04-06 15:50:00,0.7215,0.72165,0.72135,0.7215,276300000.0
2007-04-06 15:55:00,0.7215,0.722,0.72119,0.722,394100004.0
2007-04-06 16:00:00,0.72205,0.7223,0.72105,0.72105,634299998.0
2007-04-06 16:05:00,0.7211,0.7214,0.721,0.721,270300000.0
2007-04-06 16:10:00,0.721,0.721,0.7204,0.7209,436000000.0
2007-04-06 16:15:00,0.72085,0.72105,0.72056,0.7209,235900000.0
2007-04-06 16:20:00,0.72085,0.7209,0.72085,0.7209,104900000.0
2007-04-06 16:25:00,0.7209,0.72104,0.72045,0.72066,691300001.0
2007-04-06 16:30:00,0.7206,0.7206,0.72035,0.7205,108900000.0
2007-04-06 16:35:00,0.72045,0.72061,0.72009,0.72015,431100001.0
2007-04-06 16:40:00,0.7205,0.7206,0.72025,0.72055,1509300004.0
2007-04-06 16:45:00,0.7206,0.7206,0.7205,0.7205,163200000.0
2007-04-06 16:50:00,0.7205,0.72064,0.72007,0.7206,716099999.0
2007-04-06 16:55:00,0.7206,0.7207,0.7206,0.7206,98000000.0
2007-04-06 17:00:00,0.7208,0.72088,0.72024,0.7208,306600002.0
2007-04-06 17:05:00,0.7207,0.72075,0.72042,0.72065,499000006.0
2007-04-06 17:10:00,0.7207,0.7208,0.72039,0.7207,710500002.0
2007-04-06 17:15:00,0.7208,0.72112,0.72051,0.72091,502999999.0
2007-04-06 17:20:00,0.7211,0.7212,0.72095,0.72105,92199999.0
2007-04-06 17:25:00,0.72093,0.72128,0.72064,0.72082,658900007.0
2007-04-06 17:30:00,0.7211,0.7211,0.72085,0.7209,28400000.0
2007-04-06 17:35:00,0.7211,0.72121,0.72048,0.72105,774699999.0
2007-04-06 17:40:00,0.721,0.72127,0.72062,0.72122,1016900008.0
2007-04-06 17:45:00,0.72105,0.72135,0.72078,0.7209,380899997.0
2007-04-06 17:50:00,0.721,0.7211,0.72036,0.72095,2974299993.0
2007-04-06 17:55:00,0.72095,0.72112,0.72055,0.72093,2600899993.0
2007-04-06 18:00:00,0.72091,0.72118,0.71983,0.72018,4038400007.0
2007-04-06 18:05:00,0.72046,0.72148,0.72015,0.72136,1685999999.0
2007-04-06 18:10:00,0.72138,0.72141,0.72063,0.72077,3287200006.0
2007-04-06 18:15:00,0.72076,0.72107,0.72054,0.72087,540600001.0
2007-04-06 18:20:00,0.72085,0.72116,0.72055,0.721,1092900005.0
2007-04-06 18:25:00,0.72104,0.72119,0.72051,0.7208,2277900000.0
2007-04-06 18:30:00,0.72083,0.72113,0.72057,0.72085,2141099998.0
2007-04-06 18:35:00,0.72078,0.72136,0.72061,0.72101,1245400009.0
2007-04-06 18:40:00,0.72104,0.72128,0.72073,0.7211,492800003.0
2007-04-06 18:45:00,0.72096,0.7211,0.72041,0.7211,1376300002.0
2007-04-06 18:50:00,0.72087,0.7215,0.72034,0.72089,718100002.0
2007-04-06 18:55:00,0.72101,0.72145,0.72092,0.72123,893700002.0
2007-04-06 19:00:00,0.72125,0.72145,0.7209,0.72145,833799993.0
2007-04-06 19:05:00,0.7214,0.7215,0.72102,0.72129,1463500014.0
2007-04-06 19:10:00,0.72126,0.72145,0.72102,0.72145,1495100003.0
2007-04-06 19:15:00,0.72145,0.7215,0.72101,0.72105,872799991.0
2007-04-06 19:20:00,0.72125,0.7214,0.72094,0.72125,1345899982.0
2007-04-06 19:25:00,0.7213,0.7214,0.7211,0.72135,856500005.0
2007-04-06 19:30:00,0.72115,0.7214,0.72088,0.7214,1371200004.0
2007-04-06 19:35:00,0.72122,0.7213,0.72106,0.7211,1065400003.0
2007-04-06 19:40:00,0.7211,0.72144,0.72105,0.72132,1206900008.0
2007-04-06 19:45:00,0.7213,0.72141,0.72104,0.7212,1047400000.0
2007-04-06 19:50:00,0.7212,0.7213,0.72101,0.72101,237999997.0
2007-04-06 19:55:00,0.7212,0.72132,0.72103,0.7212,509199997.0
2007-04-06 20:00:00,0.7213,0.7213,0.72095,0.7213,265000001.0
2007-04-06 20:05:00,0.72107,0.72127,0.72086,0.72114,1665000003.0
2007-04-06 20:10:00,0.7213,0.7213,0.7212,0.7213,36200000.0
2007-04-06 20:15:00,0.7213,0.72131,0.72094,0.72094,136100001.0
2007-04-06 20:20:00,0.72099,0.7213,0.72085,0.7213,147600000.0
2007-04-06 20:25:00,0.72104,0.7213,0.72076,0.7212,513100005.0
2007-04-06 20:30:00,0.7213,0.7213,0.72088,0.72115,205700004.0
2007-04-06 20:35:00,0.7212,0.7212,0.72115,0.7212,67800000.0
2007-04-06 20:40:00,0.7212,0.72125,0.72089,0.72106,372799998.0
2007-04-06 20:45:00,0.72112,0.7212,0.72077,0.72077,208700000.0
2007-04-06 20:50:00,0.72077,0.72122,0.72077,0.72122,838900000.0
2007-04-06 20:55:00,0.7211,0.7213,0.72094,0.7213,168300004.0
2007-04-06 21:00:00,0.7213,0.7214,0.72083,0.7214,265399997.0
2007-04-06 21:05:00,0.72085,0.72142,0.72083,0.7212,1062399992.0
2007-04-06 21:10:00,0.7212,0.72127,0.72103,0.72105,552200002.0
2007-04-06 21:15:00,0.72127,0.72131,0.72099,0.721,900999993.0
2007-04-06 21:20:00,0.7212,0.7214,0.7208,0.72108,621299996.0
2007-04-06 21:25:00,0.72104,0.72125,0.7208,0.72103,483299997.0
2007-04-06 21:30:00,0.7214,0.7214,0.72048,0.721,329099998.0
2007-04-06 21:35:00,0.721,0.72105,0.72067,0.72067,360900003.0
2007-04-06 21:40:00,0.72065,0.72095,0.72061,0.72075,418000001.0
2007-04-06 21:45:00,0.72052,0.72072,0.72033,0.72045,594500001.0
2007-04-06 21:50:00,0.7206,0.7208,0.7203,0.72045,152200000.0
2007-04-06 21:55:00,0.7204,0.72045,0.72025,0.72045,41500000.0
2007-04-06 22:00:00,0.72044,0.72053,0.72016,0.72045,517899997.0
2007-04-06 22:05:00,0.72024,0.72055,0.71998,0.72017,593100004.0
2007-04-06 22:10:00,0.72017,0.7208,0.72014,0.7208,117100001.0
2007-04-06 22:15:00,0.7205,0.72057,0.7201,0.7203,316500000.0
2007-04-06 22:20:00,0.72007,0.72024,0.71979,0.71992,287700002.0
2007-04-06 22:25:00,0.72015,0.7204,0.71988,0.72002,166600000.0
2007-04-06 22:30:00,0.72035,0.72035,0.71983,0.72035,315800000.0
2007-04-06 22:35:00,0.72035,0.72035,0.71979,0.71987,433299995.0
2007-04-06 22:40:00,0.72,0.72035,0.71957,0.71976,665099990.0
2007-04-06 22:45:00,0.71987,0.72035,0.71959,0.71976,309899999.0
2007-04-06 22:50:00,0.72035,0.72035,0.71978,0.72035,120799998.0
2007-04-06 22:55:00,0.7198,0.72035,0.71978,0.72035,83400000.0
2007-04-09 00:05:00,0.721,0.721,0.721,0.721,67200000.0
2007-04-09 00:10:00,0.7213,0.7219,0.7213,0.7219,201600000.0
2007-04-09 00:15:00,0.7218,0.7219,0.7218,0.7219,134400000.0
2007-04-09 00:20:00,0.722,0.722,0.7219,0.7219,67200000.0
2007-04-09 00:30:00,0.7218,0.7223,0.7218,0.722,201600000.0
2007-04-09 00:35:00,0.7218,0.7221,0.7211,0.7211,201600000.0
2007-04-09 00:40:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 01:10:00,0.7214,0.7214,0.7214,0.7214,67200000.0
2007-04-09 01:15:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 01:25:00,0.7214,0.7214,0.7212,0.7213,268800000.0
2007-04-09 01:30:00,0.7214,0.7214,0.7213,0.7214,134400000.0
2007-04-09 01:35:00,0.7213,0.7214,0.7211,0.7212,201600000.0
2007-04-09 01:40:00,0.721,0.721,0.721,0.721,67200000.0
2007-04-09 01:45:00,0.7209,0.7211,0.7209,0.721,134400000.0
2007-04-09 01:50:00,0.7209,0.721,0.7209,0.721,67200000.0
2007-04-09 01:55:00,0.7209,0.7209,0.7209,0.7209,67200000.0
2007-04-09 02:00:00,0.72039,0.721,0.72033,0.72065,473099999.0
2007-04-09 02:05:00,0.72031,0.7207,0.72031,0.72035,319499999.0
2007-04-09 02:10:00,0.72035,0.7204,0.72035,0.72035,79300000.0
2007-04-09 02:15:00,0.72007,0.7204,0.71999,0.7204,219600000.0
2007-04-09 02:20:00,0.7205,0.72095,0.72013,0.7208,209600000.0
2007-04-09 02:25:00,0.7208,0.72095,0.72028,0.7205,316700000.0
2007-04-09 02:30:00,0.7207,0.7207,0.72019,0.72065,226800002.0
2007-04-09 02:35:00,0.7204,0.72065,0.72024,0.7205,158600000.0
2007-04-09 02:40:00,0.7207,0.7207,0.72035,0.72035,269800000.0
2007-04-09 02:45:00,0.72035,0.7205,0.72035,0.72045,74800000.0
2007-04-09 02:50:00,0.72045,0.7205,0.71997,0.72045,148600000.0
2007-04-09 02:55:00,0.7205,0.7206,0.72008,0.7205,350700001.0
2007-04-09 03:00:00,0.7205,0.7206,0.7201,0.72017,117600000.0
2007-04-09 03:05:00,0.7206,0.7206,0.71962,0.71992,180200001.0
2007-04-09 03:10:00,0.7199,0.72045,0.71975,0.72035,165099999.0
2007-04-09 03:15:00,0.7205,0.7206,0.71999,0.72027,235000000.0
2007-04-09 03:20:00,0.72025,0.7208,0.7199,0.72008,329600000.0
2007-04-09 03:25:00,0.72012,0.7205,0.72005,0.72028,222100000.0
2007-04-09 03:30:00,0.7205,0.72075,0.72028,0.7205,211700000.0
2007-04-09 03:35:00,0.72075,0.7208,0.72028,0.7204,216300000.0
2007-04-09 03:40:00,0.7208,0.72085,0.72039,0.72039,118400000.0
2007-04-09 03:45:00,0.72041,0.7208,0.72041,0.7208,263100000.0
2007-04-09 03:50:00,0.72075,0.7209,0.7205,0.72051,197900000.0
2007-04-09 03:55:00,0.72049,0.72075,0.72025,0.72041,194100000.0
2007-04-09 04:00:00,0.72046,0.72105,0.72036,0.72085,102700000.0
2007-04-09 04:05:00,0.72095,0.7213,0.72068,0.7213,152900000.0
2007-04-09 04:10:00,0.7213,0.7217,0.72125,0.7215,228700000.0
2007-04-09 04:15:00,0.7214,0.72175,0.7214,0.7217,302199998.0
2007-04-09 04:20:00,0.72175,0.7218,0.7212,0.72131,134000000.0
2007-04-09 04:25:00,0.72132,0.72195,0.72131,0.7219,204100000.0
2007-04-09 04:30:00,0.72185,0.722,0.7214,0.7214,165500000.0
2007-04-09 04:35:00,0.7214,0.7215,0.72091,0.72122,193500000.0
2007-04-09 04:40:00,0.7213,0.7215,0.72099,0.7211,232900000.0
2007-04-09 04:45:00,0.7215,0.7217,0.7215,0.72165,50400000.0
2007-04-09 04:50:00,0.7217,0.7217,0.7216,0.72165,80700000.0
2007-04-09 04:55:00,0.7217,0.7218,0.72122,0.72153,162000000.0
2007-04-09 05:00:00,0.72132,0.72165,0.72118,0.7216,280699999.0
2007-04-09 05:05:00,0.72141,0.72155,0.72111,0.7213,155500001.0
2007-04-09 05:10:00,0.7213,0.7214,0.72125,0.7213,77600000.0
2007-04-09 05:15:00,0.7213,0.7213,0.72035,0.7206,90100000.0
2007-04-09 05:20:00,0.72062,0.721,0.72053,0.72065,269900000.0
2007-04-09 05:25:00,0.72067,0.721,0.72067,0.72085,127600001.0
2007-04-09 05:30:00,0.7209,0.7209,0.72022,0.72058,201500000.0
2007-04-09 05:35:00,0.72085,0.72105,0.72032,0.72068,190299999.0
2007-04-09 05:40:00,0.7211,0.7212,0.7207,0.72081,181800000.0
2007-04-09 05:45:00,0.7212,0.7212,0.72041,0.72085,210999997.0
2007-04-09 05:50:00,0.72095,0.721,0.72049,0.721,270700000.0
2007-04-09 05:55:00,0.721,0.7212,0.72082,0.721,56400000.0
2007-04-09 06:00:00,0.72087,0.7212,0.72063,0.72087,140600001.0
2007-04-09 06:05:00,0.72077,0.7211,0.72067,0.72075,413500004.0
2007-04-09 06:10:00,0.7209,0.7212,0.72067,0.72115,344100002.0
2007-04-09 06:15:00,0.7212,0.7213,0.72081,0.7212,125600000.0
2007-04-09 06:20:00,0.72088,0.72122,0.72064,0.7212,428699998.0
2007-04-09 06:25:00,0.72079,0.7212,0.72067,0.7208,165500000.0
2007-04-09 06:30:00,0.72074,0.7215,0.72072,0.72089,134500000.0
2007-04-09 06:35:00,0.7213,0.72135,0.72077,0.72089,271700000.0
2007-04-09 06:40:00,0.7212,0.7212,0.72033,0.72074,146300000.0
2007-04-09 06:45:00,0.7212,0.7212,0.7205,0.72059,369699999.0
2007-04-09 06:50:00,0.7211,0.72135,0.72056,0.72115,174600000.0
2007-04-09 06:55:00,0.7212,0.7212,0.72057,0.72072,199200001.0
2007-04-09 07:00:00,0.72075,0.7212,0.72053,0.72097,355000002.0
2007-04-09 07:05:00,0.72102,0.7211,0.72088,0.7211,59700000.0
2007-04-09 07:10:00,0.7211,0.7212,0.72105,0.7211,48700000.0
2007-04-09 07:15:00,0.72073,0.7212,0.72061,0.72115,390400002.0
2007-04-09 07:20:00,0.72115,0.7212,0.72083,0.72085,128700000.0
2007-04-09 07:25:00,0.72107,0.72127,0.72056,0.72115,247899999.0
2007-04-09 07:30:00,0.7212,0.72135,0.72079,0.7212,95400000.0
2007-04-09 07:35:00,0.72125,0.72145,0.72103,0.72111,214600000.0
2007-04-09 07:40:00,0.72109,0.72146,0.72109,0.7213,220199999.0
2007-04-09 07:45:00,0.72086,0.72148,0.72081,0.72082,311100000.0
2007-04-09 07:50:00,0.7214,0.7214,0.72081,0.72107,209400000.0
2007-04-09 07:55:00,0.7212,0.72143,0.72079,0.7213,230199994.0
2007-04-09 08:00:00,0.7213,0.7213,0.72068,0.7213,153800003.0
2007-04-09 08:05:00,0.72125,0.72125,0.72081,0.72095,124400000.0
2007-04-09 08:10:00,0.721,0.721,0.72036,0.7208,123800000.0
2007-04-09 08:15:00,0.72075,0.7218,0.7207,0.72175,177400000.0
2007-04-09 08:20:00,0.7219,0.7221,0.7219,0.72195,60800000.0
2007-04-09 08:25:00,0.72151,0.72215,0.72146,0.72195,308800000.0
2007-04-09 08:30:00,0.72195,0.72325,0.7219,0.7231,335799999.0
2007-04-09 08:35:00,0.7232,0.7233,0.72275,0.7229,500100001.0
2007-04-09 08:40:00,0.723,0.723,0.7224,0.7226,380500000.0
2007-04-09 08:45:00,0.7226,0.72281,0.72233,0.7228,298400000.0
2007-04-09 08:50:00,0.7226,0.7227,0.7225,0.7226,367399999.0
2007-04-09 08:55:00,0.72257,0.72279,0.72236,0.7227,284200000.0
2007-04-09 09:00:00,0.72265,0.7232,0.7226,0.72305,464900000.0
2007-04-09 09:05:00,0.7231,0.7233,0.72275,0.7233,323600002.0
2007-04-09 09:10:00,0.72335,0.724,0.72295,0.7232,595900000.0
2007-04-09 09:15:00,0.72285,0.72322,0.72279,0.7231,288500000.0
2007-04-09 09:20:00,0.7231,0.72333,0.72262,0.72305,200800000.0
2007-04-09 09:25:00,0.7231,0.7231,0.72261,0.7228,251700000.0
2007-04-09 09:30:00,0.72275,0.72307,0.72238,0.72275,248900000.0
2007-04-09 09:35:00,0.7228,0.72287,0.7224,0.72285,215799998.0
2007-04-09 09:40:00,0.72287,0.7231,0.72248,0.7229,208000000.0
2007-04-09 09:45:00,0.723,0.7231,0.72295,0.72305,215199999.0
2007-04-09 09:50:00,0.7231,0.7232,0.72265,0.7231,273599999.0
2007-04-09 09:55:00,0.7231,0.7232,0.723,0.723,105800000.0
2007-04-09 10:00:00,0.7231,0.7233,0.72281,0.723,124800001.0
2007-04-09 10:05:00,0.72295,0.723,0.72262,0.723,295400000.0
2007-04-09 10:10:00,0.72295,0.7231,0.72267,0.7231,293300000.0
2007-04-09 10:15:00,0.7231,0.72319,0.72276,0.723,172499999.0
2007-04-09 10:20:00,0.72295,0.7231,0.72295,0.723,104799999.0
2007-04-09 10:25:00,0.72305,0.7239,0.723,0.7231,423700001.0
2007-04-09 10:30:00,0.7231,0.7231,0.72245,0.7229,202900000.0
2007-04-09 10:35:00,0.7229,0.7232,0.72253,0.7232,334200000.0
2007-04-09 10:40:00,0.72315,0.72315,0.72281,0.7231,286400001.0
2007-04-09 10:45:00,0.72264,0.72315,0.72249,0.72299,1496699995.0
2007-04-09 10:50:00,0.723,0.7231,0.72266,0.72272,1926200000.0
2007-04-09 10:55:00,0.72265,0.72305,0.7225,0.72274,1085000009.0
2007-04-09 11:00:00,0.72283,0.72305,0.72271,0.72295,446899999.0
2007-04-09 11:05:00,0.7227,0.7231,0.7227,0.7228,368800000.0
2007-04-09 11:10:00,0.7228,0.7229,0.7227,0.7227,135500000.0
2007-04-09 11:15:00,0.7226,0.7226,0.7223,0.7225,210900000.0
2007-04-09 11:20:00,0.7225,0.72266,0.72226,0.7225,578199998.0
2007-04-09 11:25:00,0.7224,0.7226,0.72235,0.7224,228799999.0
2007-04-09 11:30:00,0.7224,0.72258,0.72203,0.72228,568999993.0
2007-04-09 11:35:00,0.7224,0.7224,0.7212,0.722,411199998.0
2007-04-09 11:40:00,0.7219,0.72215,0.72155,0.72177,857599996.0
2007-04-09 11:45:00,0.72177,0.72219,0.72171,0.72177,2572100002.0
2007-04-09 11:50:00,0.7221,0.7223,0.72172,0.72225,331900000.0
2007-04-09 11:55:00,0.7222,0.72295,0.72181,0.7228,782600004.0
2007-04-09 12:00:00,0.7226,0.72269,0.72215,0.72254,571699997.0
2007-04-09 12:05:00,0.72255,0.7226,0.72202,0.7225,967499995.0
2007-04-09 12:10:00,0.72245,0.7225,0.72217,0.7225,260100002.0
2007-04-09 12:15:00,0.72245,0.7228,0.72225,0.72259,427699999.0
2007-04-09 12:20:00,0.72245,0.72287,0.72223,0.72287,502200000.0
2007-04-09 12:25:00,0.7226,0.72275,0.72205,0.72215,277900000.0
2007-04-09 12:30:00,0.7223,0.72244,0.72208,0.72225,220899999.0
2007-04-09 12:35:00,0.722,0.72247,0.72183,0.7223,450799995.0
2007-04-09 12:40:00,0.72234,0.72248,0.72203,0.72235,532900003.0
2007-04-09 12:45:00,0.72247,0.72257,0.72194,0.72223,1835399988.0
2007-04-09 12:50:00,0.72219,0.72255,0.72194,0.72212,991399991.0
2007-04-09 12:55:00,0.72211,0.72275,0.72186,0.7225,336800002.0
2007-04-09 13:00:00,0.7225,0.72255,0.72203,0.72203,622200014.0
2007-04-09 13:05:00,0.72201,0.72246,0.72201,0.7223,394100005.0
2007-04-09 13:10:00,0.7223,0.72241,0.72192,0.7222,274499997.0
2007-04-09 13:15:00,0.7222,0.7223,0.72187,0.722,307000006.0
2007-04-09 13:20:00,0.72157,0.7223,0.72153,0.72183,305599998.0
2007-04-09 13:25:00,0.72184,0.72223,0.7216,0.72195,329899998.0
2007-04-09 13:30:00,0.72198,0.722,0.72169,0.7219,146100000.0
2007-04-09 13:35:00,0.7219,0.7222,0.72175,0.7218,292300000.0
2007-04-09 13:40:00,0.7218,0.7223,0.72175,0.7222,123100000.0
2007-04-09 13:45:00,0.7221,0.7222,0.7217,0.7222,182700000.0
2007-04-09 13:50:00,0.72215,0.72233,0.72183,0.72189,297800005.0
2007-04-09 13:55:00,0.7222,0.7224,0.72203,0.72225,135600000.0
2007-04-09 14:00:00,0.72235,0.72235,0.7218,0.7218,239500000.0
2007-04-09 14:05:00,0.7218,0.7218,0.721,0.72125,613699999.0
2007-04-09 14:10:00,0.72125,0.7214,0.72105,0.7214,187800000.0
2007-04-09 14:15:00,0.72114,0.72142,0.72086,0.7214,467300006.0
2007-04-09 14:20:00,0.7214,0.72161,0.72124,0.7213,189800001.0
2007-04-09 14:25:00,0.7216,0.7221,0.7216,0.7221,236799997.0
2007-04-09 14:30:00,0.7221,0.7222,0.7215,0.72163,548400001.0
2007-04-09 14:35:00,0.72171,0.72185,0.72139,0.72142,594700000.0
2007-04-09 14:40:00,0.72158,0.72187,0.72136,0.72175,239700000.0
2007-04-09 14:45:00,0.72175,0.72175,0.7212,0.7215,510899999.0
2007-04-09 14:50:00,0.72145,0.7217,0.72145,0.7217,370999998.0
2007-04-09 14:55:00,0.7217,0.7217,0.7214,0.7214,390499999.0
2007-04-09 15:00:00,0.7214,0.72151,0.72117,0.7215,371100000.0
2007-04-09 15:05:00,0.7215,0.72153,0.72119,0.7215,156700000.0
2007-04-09 15:10:00,0.7215,0.7215,0.721,0.7211,413900002.0
2007-04-09 15:15:00,0.7211,0.7211,0.7195,0.7206,1317499998.0
2007-04-09 15:20:00,0.7206,0.7206,0.7195,0.7199,906300000.0
2007-04-09 15:25:00,0.72,0.7202,0.7197,0.72,579100000.0
2007-04-09 15:30:00,0.71995,0.7201,0.7196,0.7199,376400000.0
2007-04-09 15:35:00,0.7199,0.7201,0.71985,0.72,500900000.0
2007-04-09 15:40:00,0.7199,0.72,0.71975,0.72,323700000.0
2007-04-09 15:45:00,0.72,0.7207,0.71995,0.72015,439999999.0
2007-04-09 15:50:00,0.7201,0.7203,0.71975,0.72002,463800002.0
2007-04-09 15:55:00,0.72,0.7211,0.72,0.72085,926900000.0
2007-04-09 16:00:00,0.72085,0.7209,0.72006,0.7206,333500000.0
2007-04-09 16:05:00,0.7206,0.7206,0.7201,0.7201,142900000.0
2007-04-09 16:10:00,0.7201,0.7206,0.72,0.7205,458099999.0
2007-04-09 16:15:00,0.72045,0.72045,0.7197,0.72025,820900003.0
2007-04-09 16:20:00,0.7203,0.72035,0.71989,0.7201,329000001.0
2007-04-09 16:25:00,0.7201,0.7202,0.72005,0.7201,115899999.0
2007-04-09 16:30:00,0.7201,0.7201,0.71966,0.72005,312099999.0
2007-04-09 16:35:00,0.71972,0.7203,0.71966,0.7203,323300008.0
2007-04-09 16:40:00,0.7203,0.7204,0.72005,0.7203,253600001.0
2007-04-09 16:45:00,0.7203,0.7203,0.71974,0.71991,773300000.0
2007-04-09 16:50:00,0.7202,0.7203,0.71965,0.7199,446400002.0
2007-04-09 16:55:00,0.7199,0.7201,0.71952,0.72,740999994.0
2007-04-09 17:00:00,0.72,0.7205,0.7199,0.7202,615700001.0
2007-04-09 17:05:00,0.7203,0.7204,0.7202,0.7204,147200000.0
2007-04-09 17:10:00,0.7204,0.7207,0.72036,0.72046,290300000.0
2007-04-09 17:15:00,0.7206,0.7206,0.72025,0.7205,229699998.0
2007-04-09 17:20:00,0.7205,0.7206,0.72002,0.72038,299600004.0
2007-04-09 17:25:00,0.72033,0.72058,0.72019,0.72043,489299998.0
2007-04-09 17:30:00,0.7205,0.7208,0.7205,0.7208,102800000.0
2007-04-09 17:35:00,0.7208,0.7208,0.72036,0.72064,233800000.0
2007-04-09 17:40:00,0.7206,0.7207,0.7197,0.7206,512299999.0
2007-04-09 17:45:00,0.72037,0.72079,0.72025,0.72068,487099999.0
2007-04-09 17:50:00,0.72065,0.7207,0.72032,0.72066,267200000.0
2007-04-09 17:55:00,0.7206,0.7206,0.7196,0.7201,870800000.0
2007-04-09 18:00:00,0.7201,0.72035,0.7197,0.72035,532600001.0
2007-04-09 18:05:00,0.72027,0.72029,0.7198,0.71994,714800001.0
2007-04-09 18:10:00,0.71995,0.72031,0.71979,0.7203,364100000.0
2007-04-09 18:15:00,0.72028,0.7204,0.71986,0.7204,438099999.0
2007-04-09 18:20:00,0.72065,0.72065,0.72003,0.72021,737900000.0
2007-04-09 18:25:00,0.7203,0.72037,0.71988,0.7202,381700000.0
2007-04-09 18:30:00,0.72002,0.72032,0.71962,0.72016,498999994.0
2007-04-09 18:35:00,0.7202,0.72024,0.71965,0.71965,444899999.0
2007-04-09 18:40:00,0.7197,0.72,0.71955,0.7198,467900001.0
2007-04-09 18:45:00,0.7199,0.7199,0.71955,0.71955,355499997.0
2007-04-09 18:50:00,0.7196,0.7196,0.7187,0.71925,441700000.0
2007-04-09 18:55:00,0.7193,0.7196,0.71925,0.7196,219700001.0
2007-04-09 19:00:00,0.71919,0.7197,0.71919,0.71938,294900001.0
2007-04-09 19:05:00,0.71932,0.7197,0.71918,0.7196,308400000.0
2007-04-09 19:10:00,0.7196,0.7198,0.7196,0.7198,142700000.0
2007-04-09 19:15:00,0.7198,0.7199,0.71947,0.71975,167600000.0
2007-04-09 19:20:00,0.7198,0.7198,0.71934,0.71952,815599999.0
2007-04-09 19:25:00,0.7197,0.71982,0.7195,0.71952,184399999.0
2007-04-09 19:30:00,0.71956,0.7198,0.71922,0.71975,153800001.0
2007-04-09 19:35:00,0.71939,0.71989,0.71939,0.7198,123800000.0
2007-04-09 19:40:00,0.7198,0.7199,0.71963,0.7198,251700000.0
2007-04-09 19:45:00,0.7198,0.7198,0.71975,0.71975,124300000.0
2007-04-09 19:50:00,0.7197,0.7199,0.71915,0.7199,195800001.0
2007-04-09 19:55:00,0.7198,0.7199,0.71934,0.71953,217599998.0
2007-04-09 20:00:00,0.7198,0.7198,0.71945,0.7198,399800000.0
2007-04-09 20:05:00,0.71954,0.7198,0.71907,0.7198,499099996.0
2007-04-09 20:10:00,0.7197,0.7198,0.71938,0.71938,268700000.0
2007-04-09 20:15:00,0.71941,0.7198,0.71903,0.71906,285999999.0
2007-04-09 20:20:00,0.7196,0.7197,0.71929,0.71942,362800001.0
2007-04-09 20:25:00,0.71965,0.71965,0.71915,0.71948,680499996.0
2007-04-09 20:30:00,0.71944,0.7196,0.71939,0.7196,122400001.0
2007-04-09 20:35:00,0.7196,0.7196,0.71909,0.7193,148400000.0
2007-04-09 20:40:00,0.7193,0.7195,0.71915,0.7195,266500000.0
2007-04-09 20:45:00,0.7195,0.7196,0.71894,0.7195,391099997.0
2007-04-09 20:50:00,0.71945,0.7198,0.71924,0.7198,205200000.0
2007-04-09 20:55:00,0.71941,0.72,0.71941,0.7197,252300002.0
2007-04-09 21:00:00,0.71965,0.71995,0.71934,0.7198,304500001.0
2007-04-09 21:05:00,0.71985,0.71995,0.71943,0.7198,205900000.0
2007-04-09 21:10:00,0.7199,0.71995,0.71945,0.71975,159500001.0
2007-04-09 21:15:00,0.71975,0.71985,0.71948,0.71962,129600000.0
2007-04-09 21:20:00,0.71954,0.71968,0.7193,0.71959,223800000.0
2007-04-09 21:25:00,0.71963,0.71963,0.71932,0.71947,232100000.0
2007-04-09 21:30:00,0.71943,0.72,0.71941,0.7198,254500000.0
2007-04-09 21:35:00,0.71981,0.72005,0.71961,0.71963,162400000.0
2007-04-09 21:40:00,0.71965,0.7199,0.7195,0.71953,248000000.0
2007-04-09 21:45:00,0.71961,0.72,0.71952,0.71971,255700000.0
2007-04-09 21:50:00,0.71972,0.72025,0.71968,0.7202,130500000.0
2007-04-09 21:55:00,0.7201,0.72015,0.7201,0.7201,32500000.0
2007-04-09 22:00:00,0.71996,0.7203,0.71969,0.7203,238600002.0
2007-04-09 22:05:00,0.72001,0.72035,0.71976,0.7201,333600002.0
2007-04-09 22:10:00,0.7202,0.7202,0.71981,0.7202,326400000.0
2007-04-09 22:15:00,0.71999,0.72011,0.71942,0.71942,267800001.0
2007-04-09 22:20:00,0.71948,0.72028,0.71939,0.7202,78100000.0
2007-04-09 22:25:00,0.71998,0.7207,0.71989,0.72065,142100000.0
2007-04-09 22:30:00,0.72035,0.7204,0.72017,0.7204,115699999.0
2007-04-09 22:35:00,0.72039,0.7205,0.72019,0.7202,161700002.0
2007-04-09 22:40:00,0.7202,0.7206,0.72004,0.7206,57200000.0
2007-04-09 22:45:00,0.7206,0.7208,0.7203,0.72045,105200000.0
2007-04-09 22:50:00,0.72042,0.72052,0.72026,0.7204,133300000.0
2007-04-09 22:55:00,0.7204,0.7205,0.72015,0.7202,96000000.0
2007-04-09 23:00:00,0.7204,0.7204,0.72,0.7203,215000000.0
2007-04-09 23:05:00,0.7203,0.7205,0.72002,0.7204,200800006.0
2007-04-09 23:10:00,0.7204,0.7205,0.72025,0.7204,101500000.0
2007-04-09 23:15:00,0.7204,0.7207,0.72001,0.7205,323600000.0
2007-04-09 23:20:00,0.7207,0.72075,0.72006,0.72012,290799995.0
2007-04-09 23:25:00,0.7205,0.7205,0.71993,0.72029,326599998.0
2007-04-09 23:30:00,0.7205,0.7206,0.72032,0.7204,201300002.0
2007-04-09 23:35:00,0.7206,0.7206,0.72028,0.7205,122600000.0
2007-04-09 23:40:00,0.7203,0.7206,0.72028,0.7206,155500000.0
2007-04-09 23:45:00,0.7206,0.7207,0.72028,0.72057,183100000.0
2007-04-09 23:50:00,0.7207,0.7207,0.72023,0.7203,134600001.0
2007-04-09 23:55:00,0.7207,0.7207,0.72027,0.7205,252500002.0
2007-04-10 00:00:00,0.72045,0.72045,0.7189,0.71985,850899994.0
2007-04-10 00:05:00,0.7199,0.7204,0.71985,0.7204,190300000.0
2007-04-10 00:10:00,0.7204,0.7204,0.71969,0.7201,372999998.0
2007-04-10 00:15:00,0.72,0.72,0.7195,0.7195,245100000.0
2007-04-10 00:20:00,0.7195,0.7196,0.7194,0.7195,195800000.0
2007-04-10 00:25:00,0.7194,0.7196,0.71925,0.7195,168999999.0
2007-04-10 00:30:00,0.7195,0.7196,0.71865,0.71935,394400000.0
2007-04-10 00:35:00,0.71933,0.7198,0.71912,0.7197,518500000.0
2007-04-10 00:40:00,0.7197,0.7198,0.71935,0.7197,231199997.0
2007-04-10 00:45:00,0.7197,0.7199,0.7194,0.7194,167299999.0
2007-04-10 00:50:00,0.7194,0.7199,0.7192,0.71989,343700000.0
2007-04-10 00:55:00,0.7197,0.7199,0.71955,0.71955,191900000.0
2007-04-10 01:00:00,0.7196,0.7196,0.7194,0.7196,150200000.0
2007-04-10 01:05:00,0.7196,0.7198,0.71924,0.7198,627599998.0
2007-04-10 01:10:00,0.7198,0.7199,0.71975,0.7199,94300000.0
2007-04-10 01:15:00,0.7199,0.7205,0.71985,0.7205,283300000.0
2007-04-10 01:20:00,0.7205,0.7205,0.71999,0.7205,169200000.0
2007-04-10 01:25:00,0.7205,0.7205,0.72045,0.7205,82300000.0
2007-04-10 01:30:00,0.72045,0.7205,0.7202,0.7202,98200000.0
2007-04-10 01:35:00,0.72005,0.7202,0.7198,0.7202,202000001.0
2007-04-10 01:40:00,0.7202,0.7202,0.72,0.72,93500000.0
2007-04-10 01:45:00,0.72005,0.7203,0.7199,0.72025,469799998.0
2007-04-10 01:50:00,0.7202,0.7207,0.7202,0.72045,250200000.0
2007-04-10 01:55:00,0.7203,0.7208,0.71994,0.7207,352999999.0
2007-04-10 02:00:00,0.7207,0.7212,0.7207,0.7212,623499998.0
2007-04-10 02:05:00,0.7212,0.7215,0.7211,0.7214,541800000.0
2007-04-10 02:10:00,0.7214,0.7214,0.7211,0.72125,147700000.0
2007-04-10 02:15:00,0.7212,0.7213,0.7209,0.721,264100000.0
2007-04-10 02:20:00,0.721,0.7212,0.72095,0.7211,223100000.0
2007-04-10 02:25:00,0.7211,0.7211,0.721,0.721,156700001.0
2007-04-10 02:30:00,0.721,0.7214,0.721,0.7214,272300001.0
2007-04-10 02:35:00,0.7214,0.7218,0.7214,0.7218,646699993.0
2007-04-10 02:40:00,0.7218,0.7222,0.7216,0.7222,431999998.0
2007-04-10 02:45:00,0.7222,0.723,0.72205,0.723,1096999998.0
2007-04-10 02:50:00,0.72305,0.7231,0.7224,0.7226,810399998.0
2007-04-10 02:55:00,0.7226,0.7238,0.7226,0.7237,663700000.0
2007-04-10 03:00:00,0.7236,0.7236,0.7226,0.7226,473500000.0
2007-04-10 03:05:00,0.72255,0.7228,0.72194,0.7227,473900000.0
2007-04-10 03:10:00,0.7227,0.72315,0.7227,0.723,204600000.0
2007-04-10 03:15:00,0.723,0.723,0.7224,0.72255,210800000.0
2007-04-10 03:20:00,0.72255,0.7227,0.72195,0.7227,501600000.0
2007-04-10 03:25:00,0.7228,0.72315,0.7222,0.7225,428200000.0
2007-04-10 03:30:00,0.7225,0.7232,0.7225,0.723,314200000.0
2007-04-10 03:35:00,0.72295,0.7236,0.7228,0.7236,704100001.0
2007-04-10 03:40:00,0.7237,0.7239,0.7227,0.723,1136599997.0
2007-04-10 03:45:00,0.72315,0.7238,0.7231,0.7235,709199997.0
2007-04-10 03:50:00,0.7235,0.7237,0.72275,0.7232,843899999.0
2007-04-10 03:55:00,0.7232,0.7234,0.723,0.72325,277099999.0
2007-04-10 04:00:00,0.7233,0.7234,0.7229,0.7233,426999999.0
2007-04-10 04:05:00,0.7233,0.7236,0.723,0.7236,262699999.0
2007-04-10 04:10:00,0.7236,0.7237,0.72315,0.72325,276800000.0
2007-04-10 04:15:00,0.7233,0.7235,0.7233,0.7234,211600000.0
2007-04-10 04:20:00,0.7234,0.7238,0.72291,0.7238,171899996.0
2007-04-10 04:25:00,0.7238,0.7238,0.7234,0.7237,314899998.0
2007-04-10 04:30:00,0.7234,0.7241,0.72299,0.72385,749300002.0
2007-04-10 04:35:00,0.7239,0.7248,0.72375,0.7248,764699998.0
2007-04-10 04:40:00,0.72475,0.72565,0.72475,0.72525,690200000.0
2007-04-10 04:45:00,0.72515,0.72525,0.72465,0.7248,540199999.0
2007-04-10 04:50:00,0.7248,0.7248,0.7244,0.72475,373700001.0
2007-04-10 04:55:00,0.7247,0.7252,0.72428,0.725,606999999.0
2007-04-10 05:00:00,0.725,0.7254,0.7246,0.7247,561800001.0
2007-04-10 05:05:00,0.7247,0.7247,0.72405,0.72416,177199999.0
2007-04-10 05:10:00,0.7247,0.7247,0.7243,0.7243,338500001.0
2007-04-10 05:15:00,0.72425,0.7245,0.72397,0.7245,245500000.0
2007-04-10 05:20:00,0.7243,0.7244,0.72379,0.7243,254600000.0
2007-04-10 05:25:00,0.7243,0.7243,0.72392,0.72392,148900000.0
2007-04-10 05:30:00,0.7243,0.7245,0.7242,0.7243,145500000.0
2007-04-10 05:35:00,0.7243,0.7243,0.7237,0.7243,112100000.0
2007-04-10 05:40:00,0.7242,0.7243,0.72389,0.72425,397600000.0
2007-04-10 05:45:00,0.7242,0.7245,0.7242,0.7245,448099999.0
2007-04-10 05:50:00,0.7245,0.7245,0.7242,0.7244,469500001.0
2007-04-10 05:55:00,0.7244,0.7245,0.7242,0.7245,252600000.0
2007-04-10 06:00:00,0.7245,0.7248,0.7244,0.7244,230000002.0
2007-04-10 06:05:00,0.7245,0.7254,0.7245,0.7247,495000001.0
2007-04-10 06:10:00,0.72465,0.7248,0.7243,0.72465,263100000.0
2007-04-10 06:15:00,0.7246,0.7248,0.7245,0.7248,328000000.0
2007-04-10 06:20:00,0.7248,0.7248,0.72424,0.7248,244100000.0
2007-04-10 06:25:00,0.7247,0.7248,0.7246,0.7247,251199999.0
2007-04-10 06:30:00,0.7247,0.72485,0.72465,0.7248,400799999.0
2007-04-10 06:35:00,0.7248,0.7248,0.7246,0.7247,102900000.0
2007-04-10 06:40:00,0.7247,0.7248,0.72435,0.7247,119200000.0
2007-04-10 06:45:00,0.7247,0.7248,0.72429,0.72475,229400000.0
2007-04-10 06:50:00,0.7247,0.72491,0.72431,0.72452,260699998.0
2007-04-10 06:55:00,0.72485,0.7253,0.72451,0.72495,285400000.0
2007-04-10 07:00:00,0.72495,0.7251,0.7249,0.72505,204700000.0
2007-04-10 07:05:00,0.7251,0.7251,0.72448,0.72505,252700001.0
2007-04-10 07:10:00,0.72505,0.7251,0.72495,0.725,319299998.0
2007-04-10 07:15:00,0.725,0.7251,0.7246,0.72465,454800003.0
2007-04-10 07:20:00,0.7248,0.7249,0.7245,0.7246,388700000.0
2007-04-10 07:25:00,0.7246,0.7248,0.72426,0.72465,446000003.0
2007-04-10 07:30:00,0.72465,0.7247,0.7241,0.7243,883800001.0
2007-04-10 07:35:00,0.7243,0.7244,0.72388,0.72415,595100001.0
2007-04-10 07:40:00,0.72435,0.7244,0.72415,0.7244,352399999.0
2007-04-10 07:45:00,0.72435,0.7245,0.7243,0.7244,403199999.0
2007-04-10 07:50:00,0.7244,0.7247,0.7244,0.7246,491899998.0
2007-04-10 07:55:00,0.7246,0.7247,0.72435,0.7245,559899998.0
2007-04-10 08:00:00,0.7245,0.7247,0.72407,0.7246,232399999.0
2007-04-10 08:05:00,0.7246,0.7246,0.7238,0.7243,426900003.0
2007-04-10 08:10:00,0.7243,0.7247,0.72425,0.7247,167200000.0
2007-04-10 08:15:00,0.7247,0.7248,0.7245,0.72465,387900000.0
2007-04-10 08:20:00,0.7247,0.7247,0.72419,0.72435,154299998.0
2007-04-10 08:25:00,0.7247,0.7247,0.72425,0.7245,430700001.0
2007-04-10 08:30:00,0.7245,0.7247,0.72408,0.7244,744799997.0
2007-04-10 08:35:00,0.7244,0.72445,0.7241,0.7243,1220200000.0
2007-04-10 08:40:00,0.7243,0.72445,0.7242,0.7243,634100001.0
2007-04-10 08:45:00,0.7244,0.7248,0.7243,0.7246,742600000.0
2007-04-10 08:50:00,0.7246,0.7246,0.72415,0.7244,492500000.0
2007-04-10 08:55:00,0.72445,0.72455,0.72425,0.7243,605799999.0
2007-04-10 09:00:00,0.7244,0.7247,0.72435,0.72465,478999999.0
2007-04-10 09:05:00,0.7247,0.7247,0.72445,0.7245,663999999.0
2007-04-10 09:10:00,0.7245,0.72459,0.72378,0.7244,449799997.0
2007-04-10 09:15:00,0.7244,0.7249,0.72435,0.7248,887099992.0
2007-04-10 09:20:00,0.7247,0.7248,0.72455,0.7246,799400000.0
2007-04-10 09:25:00,0.72465,0.7248,0.7246,0.72475,632699994.0
2007-04-10 09:30:00,0.72475,0.7251,0.72475,0.725,632599998.0
2007-04-10 09:35:00,0.725,0.7255,0.725,0.7252,955700000.0
2007-04-10 09:40:00,0.7252,0.7253,0.72505,0.7252,780799998.0
2007-04-10 09:45:00,0.7252,0.7252,0.7245,0.7248,796299999.0
2007-04-10 09:50:00,0.7249,0.7251,0.72465,0.72485,647600001.0
2007-04-10 09:55:00,0.7248,0.7249,0.7246,0.72465,460200000.0
2007-04-10 10:00:00,0.7246,0.7246,0.72417,0.7246,254699999.0
2007-04-10 10:05:00,0.7242,0.72465,0.72396,0.72465,397099995.0
2007-04-10 10:10:00,0.7244,0.72465,0.72425,0.7243,605299996.0
2007-04-10 10:15:00,0.7243,0.72445,0.72361,0.72384,634899998.0
2007-04-10 10:20:00,0.72385,0.72455,0.72377,0.72445,532900002.0
2007-04-10 10:25:00,0.7246,0.7247,0.7243,0.7243,484500000.0
2007-04-10 10:30:00,0.7243,0.7244,0.7243,0.7243,276800000.0
2007-04-10 10:35:00,0.72435,0.7247,0.724,0.72439,254599999.0
2007-04-10 10:40:00,0.72443,0.72485,0.72398,0.7247,967999998.0
2007-04-10 10:45:00,0.7247,0.7247,0.72435,0.7245,762800000.0
2007-04-10 10:50:00,0.7245,0.7251,0.7245,0.7249,1143599998.0
2007-04-10 10:55:00,0.7249,0.7251,0.7247,0.72495,1384400001.0
2007-04-10 11:00:00,0.7249,0.7265,0.7248,0.72525,2483699993.0
2007-04-10 11:05:00,0.72525,0.7255,0.7251,0.7251,1852199996.0
2007-04-10 11:10:00,0.7251,0.72645,0.72495,0.7262,2115999994.0
2007-04-10 11:15:00,0.7262,0.72645,0.7257,0.72645,1347199998.0
2007-04-10 11:20:00,0.7265,0.7265,0.7261,0.72625,1121000011.0
2007-04-10 11:25:00,0.72625,0.72661,0.72582,0.7263,640599999.0
2007-04-10 11:30:00,0.72635,0.72675,0.7263,0.72675,659299994.0
2007-04-10 11:35:00,0.7267,0.72695,0.7265,0.7269,1152800001.0
2007-04-10 11:40:00,0.72685,0.72735,0.72655,0.72715,2209500009.0
2007-04-10 11:45:00,0.72685,0.7274,0.72672,0.7272,974199997.0
2007-04-10 11:50:00,0.72715,0.7277,0.72715,0.72755,838500003.0
2007-04-10 11:55:00,0.72755,0.7277,0.72735,0.72735,642700000.0
2007-04-10 12:00:00,0.72731,0.72769,0.72699,0.72705,661199999.0
2007-04-10 12:05:00,0.72705,0.72715,0.7269,0.7271,768099998.0
2007-04-10 12:10:00,0.7271,0.7272,0.72661,0.7268,662599999.0
2007-04-10 12:15:00,0.727,0.727,0.7267,0.72675,307599999.0
2007-04-10 12:20:00,0.72675,0.72695,0.72665,0.7269,220800002.0
2007-04-10 12:25:00,0.7269,0.72695,0.72665,0.7267,386500000.0
2007-04-10 12:30:00,0.72665,0.72686,0.72615,0.72649,341100002.0
2007-04-10 12:35:00,0.7268,0.72705,0.7267,0.7267,543999999.0
2007-04-10 12:40:00,0.7267,0.7269,0.72665,0.72685,749200006.0
2007-04-10 12:45:00,0.72675,0.72682,0.72612,0.72633,1376899993.0
2007-04-10 12:50:00,0.72665,0.72678,0.72611,0.7267,355100001.0
2007-04-10 12:55:00,0.7266,0.7268,0.72655,0.7268,417699997.0
2007-04-10 13:00:00,0.72675,0.72683,0.72624,0.72675,382000002.0
2007-04-10 13:05:00,0.72675,0.72695,0.72641,0.7269,547700002.0
2007-04-10 13:10:00,0.72685,0.7272,0.7267,0.7268,1454599999.0
2007-04-10 13:15:00,0.7268,0.7269,0.7267,0.72685,382200001.0
2007-04-10 13:20:00,0.72695,0.727,0.7269,0.727,544800000.0
2007-04-10 13:25:00,0.727,0.727,0.72618,0.72665,704799996.0
2007-04-10 13:30:00,0.72665,0.7267,0.72645,0.72655,1293599997.0
2007-04-10 13:35:00,0.7265,0.7266,0.7264,0.72655,244500001.0
2007-04-10 13:40:00,0.72655,0.7269,0.7265,0.7269,529900004.0
2007-04-10 13:45:00,0.7269,0.7273,0.7269,0.7272,1165999999.0
2007-04-10 13:50:00,0.7272,0.7273,0.727,0.72715,1203100001.0
2007-04-10 13:55:00,0.7271,0.7272,0.72655,0.72665,484400000.0
2007-04-10 14:00:00,0.7267,0.7268,0.7266,0.72675,301499997.0
2007-04-10 14:05:00,0.72675,0.7269,0.7267,0.72685,333500005.0
2007-04-10 14:10:00,0.727,0.727,0.72631,0.7267,306199998.0
2007-04-10 14:15:00,0.72675,0.7268,0.7266,0.72665,610399999.0
2007-04-10 14:20:00,0.7267,0.7269,0.72665,0.72675,960099991.0
2007-04-10 14:25:00,0.7268,0.72685,0.72625,0.72625,805199999.0
2007-04-10 14:30:00,0.7268,0.7268,0.72655,0.7267,595399996.0
2007-04-10 14:35:00,0.7267,0.7268,0.72615,0.72665,662899994.0
2007-04-10 14:40:00,0.7267,0.7269,0.72665,0.7268,318200009.0
2007-04-10 14:45:00,0.7269,0.727,0.72643,0.7267,705899997.0
2007-04-10 14:50:00,0.7267,0.7268,0.7266,0.7267,766300006.0
2007-04-10 14:55:00,0.7267,0.7268,0.72655,0.72655,872400007.0
2007-04-10 15:00:00,0.7266,0.7268,0.7262,0.72635,1204200001.0
2007-04-10 15:05:00,0.72635,0.7265,0.7261,0.7264,972599998.0
2007-04-10 15:10:00,0.7264,0.7269,0.72625,0.7267,1886899993.0
2007-04-10 15:15:00,0.7267,0.7268,0.72625,0.7263,1046999992.0
2007-04-10 15:20:00,0.7263,0.7265,0.72585,0.72625,1398000002.0
2007-04-10 15:25:00,0.7264,0.7267,0.72598,0.72598,546200003.0
2007-04-10 15:30:00,0.72655,0.7266,0.72605,0.72625,559900000.0
2007-04-10 15:35:00,0.72625,0.7263,0.7257,0.7263,1631300002.0
2007-04-10 15:40:00,0.7264,0.7266,0.726,0.7263,1396299999.0
2007-04-10 15:45:00,0.7263,0.7264,0.72625,0.7263,976899995.0
2007-04-10 15:50:00,0.7262,0.7265,0.726,0.72645,1407999998.0
2007-04-10 15:55:00,0.72645,0.7274,0.72645,0.7274,957899999.0
2007-04-10 16:00:00,0.7274,0.72795,0.7273,0.7277,1356800002.0
2007-04-10 16:05:00,0.7277,0.7283,0.7275,0.7283,2644099996.0
2007-04-10 16:10:00,0.7283,0.72945,0.7282,0.7292,2747299999.0
2007-04-10 16:15:00,0.72925,0.7293,0.7287,0.7288,2988600013.0
2007-04-10 16:20:00,0.72885,0.729,0.7286,0.72865,969700004.0
2007-04-10 16:25:00,0.72865,0.72865,0.7283,0.72845,958599995.0
2007-04-10 16:30:00,0.7285,0.72875,0.7285,0.72855,346800000.0
2007-04-10 16:35:00,0.7285,0.73005,0.7285,0.7297,1423499994.0
2007-04-10 16:40:00,0.7297,0.7297,0.72877,0.72925,748199998.0
2007-04-10 16:45:00,0.7293,0.72935,0.72875,0.7289,907099999.0
2007-04-10 16:50:00,0.729,0.72915,0.7287,0.72875,506700000.0
2007-04-10 16:55:00,0.72865,0.72885,0.7285,0.7286,500399995.0
2007-04-10 17:00:00,0.7286,0.72965,0.7285,0.72965,2560900006.0
2007-04-10 17:05:00,0.72965,0.7298,0.72895,0.72915,3432500005.0
2007-04-10 17:10:00,0.72915,0.7293,0.72845,0.7286,1843300000.0
2007-04-10 17:15:00,0.7286,0.7288,0.72845,0.7286,914799998.0
2007-04-10 17:20:00,0.7286,0.7287,0.7283,0.72845,932500004.0
2007-04-10 17:25:00,0.72855,0.72875,0.7284,0.72865,631200000.0
2007-04-10 17:30:00,0.72865,0.7288,0.7286,0.7288,278000001.0
2007-04-10 17:35:00,0.7288,0.7288,0.7282,0.7287,193600000.0
2007-04-10 17:40:00,0.72865,0.72875,0.72827,0.72865,315599999.0
2007-04-10 17:45:00,0.72865,0.72875,0.7286,0.72865,157200000.0
2007-04-10 17:50:00,0.72865,0.72885,0.72855,0.72865,561099994.0
2007-04-10 17:55:00,0.7288,0.7289,0.7287,0.72885,408500001.0
2007-04-10 18:00:00,0.7289,0.7295,0.72885,0.72935,843400002.0
2007-04-10 18:05:00,0.7293,0.7294,0.72915,0.7294,600700000.0
2007-04-10 18:10:00,0.7294,0.7305,0.72935,0.7301,1675799999.0
2007-04-10 18:15:00,0.73005,0.7303,0.7296,0.7298,1250699998.0
2007-04-10 18:20:00,0.7298,0.7298,0.7297,0.7298,246299998.0
2007-04-10 18:25:00,0.7298,0.7298,0.7293,0.7293,234500001.0
2007-04-10 18:30:00,0.7294,0.7295,0.72905,0.72905,360900001.0
2007-04-10 18:35:00,0.72915,0.7296,0.72876,0.72886,382400000.0
2007-04-10 18:40:00,0.72891,0.7296,0.72886,0.7295,468100001.0
2007-04-10 18:45:00,0.7295,0.7296,0.72912,0.7296,330800001.0
2007-04-10 18:50:00,0.72918,0.7297,0.72913,0.7296,417599996.0
2007-04-10 18:55:00,0.7296,0.7296,0.7295,0.7295,85599999.0
2007-04-10 19:00:00,0.7295,0.7296,0.72945,0.7295,198500001.0
2007-04-10 19:05:00,0.7295,0.72951,0.72913,0.7294,190400001.0
2007-04-10 19:10:00,0.72935,0.7294,0.72885,0.7292,797099998.0
2007-04-10 19:15:00,0.72915,0.7293,0.7291,0.7292,294300000.0
2007-04-10 19:20:00,0.7291,0.7293,0.7286,0.7293,536700003.0
2007-04-10 19:25:00,0.72896,0.72935,0.72876,0.7292,465599996.0
2007-04-10 19:30:00,0.7293,0.7294,0.7293,0.7293,318900002.0
2007-04-10 19:35:00,0.7293,0.7294,0.7292,0.72925,237299998.0
2007-04-10 19:40:00,0.7293,0.7293,0.7292,0.7292,100800000.0
2007-04-10 19:45:00,0.7292,0.7294,0.72889,0.7293,282300000.0
2007-04-10 19:50:00,0.7293,0.7293,0.729,0.72915,540699997.0
2007-04-10 19:55:00,0.72891,0.7292,0.72873,0.729,370999998.0
2007-04-10 20:00:00,0.72887,0.7292,0.72865,0.72915,311999998.0
2007-04-10 20:05:00,0.72887,0.72925,0.72869,0.72873,251199998.0
2007-04-10 20:10:00,0.7292,0.7292,0.72878,0.72895,188000001.0
2007-04-10 20:15:00,0.729,0.7291,0.72854,0.72875,259399998.0
2007-04-10 20:20:00,0.72877,0.7291,0.7286,0.72905,479600001.0
2007-04-10 20:25:00,0.7291,0.7292,0.72865,0.7291,200599999.0
2007-04-10 20:30:00,0.72915,0.7292,0.72892,0.7291,154199998.0
2007-04-10 20:35:00,0.7291,0.7291,0.72895,0.72905,584499995.0
2007-04-10 20:40:00,0.72905,0.7291,0.729,0.72905,342999999.0
2007-04-10 20:45:00,0.72862,0.7291,0.72862,0.72905,226600003.0
2007-04-10 20:50:00,0.72874,0.7291,0.72852,0.72865,140000000.0
2007-04-10 20:55:00,0.7291,0.7291,0.7285,0.7285,404899998.0
2007-04-10 21:00:00,0.7285,0.729,0.7285,0.72857,271200002.0
2007-04-10 21:05:00,0.7289,0.7291,0.7287,0.72885,124400000.0
2007-04-10 21:10:00,0.7292,0.7292,0.7289,0.72905,33100000.0
2007-04-10 21:15:00,0.72905,0.72935,0.72905,0.72935,120400000.0
2007-04-10 21:20:00,0.72935,0.72945,0.72889,0.72903,302500000.0
2007-04-10 21:25:00,0.72925,0.72935,0.7288,0.72905,329700000.0
2007-04-10 21:30:00,0.72935,0.72945,0.72911,0.7294,232600000.0
2007-04-10 21:35:00,0.72916,0.72955,0.72896,0.72932,281200000.0
2007-04-10 21:40:00,0.72955,0.72955,0.72905,0.7291,271400000.0
2007-04-10 21:45:00,0.72955,0.72955,0.72955,0.72955,140400000.0
2007-04-10 21:50:00,0.72955,0.72965,0.72917,0.72934,166800000.0
2007-04-10 21:55:00,0.72965,0.72965,0.72922,0.72955,167000000.0
2007-04-10 22:00:00,0.72965,0.72965,0.7294,0.72955,144300000.0
2007-04-10 22:05:00,0.72939,0.72955,0.72907,0.72945,298600000.0
2007-04-10 22:10:00,0.72945,0.72965,0.72917,0.72931,406599998.0
2007-04-10 22:15:00,0.72931,0.72965,0.72923,0.72965,182700000.0
2007-04-10 22:20:00,0.72965,0.72965,0.72929,0.72945,90500000.0
2007-04-10 22:25:00,0.72975,0.73015,0.7297,0.72975,170400000.0
2007-04-10 22:30:00,0.72975,0.72985,0.72939,0.72975,165400000.0
2007-04-10 22:35:00,0.7299,0.7303,0.7298,0.73,102300000.0
2007-04-10 22:40:00,0.73,0.7309,0.73,0.7306,194100000.0
2007-04-10 22:45:00,0.7305,0.7306,0.73022,0.7305,252499998.0
2007-04-10 22:50:00,0.7305,0.7308,0.7304,0.7308,130800000.0
2007-04-10 22:55:00,0.7309,0.7313,0.72985,0.72985,257000000.0
2007-04-10 23:00:00,0.7303,0.7307,0.7302,0.73065,161700000.0
2007-04-10 23:05:00,0.7307,0.7307,0.73025,0.7305,83500000.0
2007-04-10 23:10:00,0.73022,0.73053,0.73007,0.73045,422800000.0
2007-04-10 23:15:00,0.73045,0.73055,0.72976,0.73024,557800000.0
2007-04-10 23:20:00,0.7305,0.73065,0.73025,0.7303,185200000.0
2007-04-10 23:25:00,0.73029,0.7307,0.72999,0.7305,760499997.0
2007-04-10 23:30:00,0.7303,0.7305,0.7297,0.7298,316200000.0
2007-04-10 23:35:00,0.72975,0.72975,0.7292,0.7292,231399999.0
2007-04-10 23:40:00,0.7292,0.7292,0.7285,0.7286,402900002.0
2007-04-10 23:45:00,0.7286,0.7286,0.7283,0.7286,128800000.0
2007-04-10 23:50:00,0.7286,0.7289,0.7286,0.7288,131700001.0
2007-04-10 23:55:00,0.7288,0.7288,0.72845,0.7285,182300000.0
2007-04-11 00:00:00,0.72845,0.7285,0.72825,0.7284,207300000.0
2007-04-11 00:05:00,0.7283,0.7285,0.7281,0.7281,272900000.0
2007-04-11 00:10:00,0.7279,0.7282,0.7278,0.72815,295500000.0
2007-04-11 00:15:00,0.7282,0.7285,0.72815,0.7284,221700000.0
2007-04-11 00:20:00,0.7284,0.7286,0.7282,0.7285,209900000.0
2007-04-11 00:25:00,0.7286,0.7286,0.72796,0.7283,114400000.0
2007-04-11 00:30:00,0.72835,0.7284,0.72785,0.7279,268899998.0
2007-04-11 00:35:00,0.7279,0.7279,0.72732,0.7278,449100000.0
2007-04-11 00:40:00,0.7279,0.7283,0.72776,0.728,241100000.0
2007-04-11 00:45:00,0.72804,0.7283,0.72781,0.7282,133599999.0
2007-04-11 00:50:00,0.7282,0.7285,0.72767,0.7285,168800000.0
2007-04-11 00:55:00,0.7284,0.7291,0.7284,0.729,134400000.0
2007-04-11 01:00:00,0.729,0.729,0.72845,0.7289,99900000.0
2007-04-11 01:05:00,0.7289,0.7289,0.7288,0.7288,48000000.0
2007-04-11 01:10:00,0.7288,0.7289,0.7284,0.7287,450599998.0
2007-04-11 01:15:00,0.72822,0.7287,0.72806,0.7287,199399999.0
2007-04-11 01:20:00,0.72865,0.7288,0.72855,0.7288,284599999.0
2007-04-11 01:25:00,0.7288,0.7288,0.7285,0.7286,131100000.0
2007-04-11 01:30:00,0.7285,0.7286,0.7282,0.7285,365900000.0
2007-04-11 01:35:00,0.7285,0.7288,0.7283,0.72854,260899998.0
2007-04-11 01:40:00,0.72858,0.7289,0.72841,0.7287,133400000.0
2007-04-11 01:45:00,0.72878,0.7292,0.72847,0.72915,288099999.0
2007-04-11 01:50:00,0.7291,0.7291,0.7286,0.72875,703999999.0
2007-04-11 01:55:00,0.7288,0.7288,0.72855,0.72855,489399999.0
2007-04-11 02:00:00,0.72865,0.7288,0.72865,0.7287,317899999.0
2007-04-11 02:05:00,0.7287,0.7287,0.72845,0.72845,254999999.0
2007-04-11 02:10:00,0.7285,0.7285,0.7282,0.7284,343000002.0
2007-04-11 02:15:00,0.7283,0.7283,0.72782,0.72807,265399997.0
2007-04-11 02:20:00,0.7283,0.7285,0.72815,0.72825,726900006.0
2007-04-11 02:25:00,0.72799,0.7283,0.72784,0.7282,211899999.0
2007-04-11 02:30:00,0.72807,0.7284,0.72782,0.72825,616800004.0
2007-04-11 02:35:00,0.7283,0.7283,0.72775,0.7279,393500000.0
2007-04-11 02:40:00,0.72792,0.7283,0.72787,0.7282,355300001.0
2007-04-11 02:45:00,0.7283,0.7283,0.72805,0.7283,265199998.0
2007-04-11 02:50:00,0.7283,0.7284,0.728,0.72815,227400000.0
2007-04-11 02:55:00,0.7282,0.7282,0.7281,0.7282,235700000.0
2007-04-11 03:00:00,0.7282,0.7283,0.7281,0.7282,285100000.0
2007-04-11 03:05:00,0.7282,0.7283,0.7277,0.7281,381600000.0
2007-04-11 03:10:00,0.72783,0.7281,0.72755,0.7277,589499997.0
2007-04-11 03:15:00,0.7276,0.7278,0.7276,0.7277,310500000.0
2007-04-11 03:20:00,0.7275,0.7276,0.72735,0.7276,744199998.0
2007-04-11 03:25:00,0.7275,0.7275,0.7272,0.7273,763900003.0
2007-04-11 03:30:00,0.72725,0.7273,0.72668,0.7272,340900000.0
2007-04-11 03:35:00,0.7272,0.7273,0.72665,0.7268,487600000.0
2007-04-11 03:40:00,0.7268,0.7269,0.7266,0.7269,419800000.0
2007-04-11 03:45:00,0.72645,0.7279,0.72642,0.72715,631900000.0
2007-04-11 03:50:00,0.72725,0.7275,0.7269,0.7275,490800000.0
2007-04-11 03:55:00,0.7275,0.7277,0.7273,0.7274,327700000.0
2007-04-11 04:00:00,0.7274,0.7277,0.72735,0.7277,182600000.0
2007-04-11 04:05:00,0.7277,0.7283,0.7275,0.72795,470600002.0
2007-04-11 04:10:00,0.728,0.7282,0.72775,0.7278,507899999.0
2007-04-11 04:15:00,0.7278,0.7278,0.72715,0.7273,534600000.0
2007-04-11 04:20:00,0.7273,0.7279,0.7273,0.7276,707599996.0
2007-04-11 04:25:00,0.7276,0.7276,0.7275,0.7276,321400002.0
2007-04-11 04:30:00,0.7276,0.7276,0.72715,0.7273,466299998.0
2007-04-11 04:35:00,0.7276,0.7276,0.7273,0.7273,95200000.0
2007-04-11 04:40:00,0.7272,0.7277,0.7272,0.7275,98800000.0
2007-04-11 04:45:00,0.72734,0.7276,0.72713,0.7276,377199995.0
2007-04-11 04:50:00,0.7276,0.7279,0.7273,0.7278,138600002.0
2007-04-11 04:55:00,0.7278,0.7278,0.7276,0.7276,35300000.0
2007-04-11 05:00:00,0.7268,0.7276,0.7268,0.7274,230499998.0
2007-04-11 05:05:00,0.7272,0.7273,0.72654,0.7273,288200000.0
2007-04-11 05:10:00,0.72725,0.7274,0.72652,0.7269,261199999.0
2007-04-11 05:15:00,0.7271,0.7273,0.7271,0.7273,349600000.0
2007-04-11 05:20:00,0.7273,0.7273,0.72671,0.7271,143700002.0
2007-04-11 05:25:00,0.7272,0.7272,0.72715,0.7272,246300000.0
2007-04-11 05:30:00,0.72688,0.7272,0.7267,0.7267,378099997.0
2007-04-11 05:35:00,0.7267,0.7268,0.7263,0.7264,561500001.0
2007-04-11 05:40:00,0.7264,0.7266,0.72625,0.7266,215000000.0
2007-04-11 05:45:00,0.7265,0.7266,0.72575,0.7264,130100000.0
2007-04-11 05:50:00,0.7264,0.7264,0.7261,0.72625,284600000.0
2007-04-11 05:55:00,0.7264,0.7264,0.72615,0.7263,106500000.0
2007-04-11 06:00:00,0.7263,0.7266,0.72615,0.72655,307499998.0
2007-04-11 06:05:00,0.7266,0.7266,0.7262,0.72645,365600000.0
2007-04-11 06:10:00,0.72645,0.7267,0.72598,0.72619,361900002.0
2007-04-11 06:15:00,0.7266,0.727,0.72645,0.72655,316399999.0
2007-04-11 06:20:00,0.7267,0.7269,0.72629,0.7267,198900000.0
2007-04-11 06:25:00,0.72632,0.7267,0.72613,0.72642,464599999.0
2007-04-11 06:30:00,0.72628,0.72665,0.72608,0.7264,323300004.0
2007-04-11 06:35:00,0.7264,0.72665,0.72577,0.7264,269099999.0
2007-04-11 06:40:00,0.7265,0.7267,0.72596,0.7265,240900000.0
2007-04-11 06:45:00,0.7266,0.7267,0.72624,0.7267,99200000.0
2007-04-11 06:50:00,0.7267,0.7274,0.7267,0.7273,359199999.0
2007-04-11 06:55:00,0.7274,0.7274,0.7271,0.7272,138100000.0
2007-04-11 07:00:00,0.7272,0.7273,0.72655,0.7272,422299997.0
2007-04-11 07:05:00,0.72697,0.7273,0.72664,0.7271,159300000.0
2007-04-11 07:10:00,0.7272,0.72733,0.72675,0.7273,281799996.0
2007-04-11 07:15:00,0.7273,0.7277,0.72725,0.72745,135100000.0
2007-04-11 07:20:00,0.7275,0.7275,0.7273,0.72745,252400000.0
2007-04-11 07:25:00,0.72735,0.7275,0.72715,0.72715,206699999.0
2007-04-11 07:30:00,0.7272,0.7273,0.72663,0.7273,234699998.0
2007-04-11 07:35:00,0.7273,0.7276,0.72715,0.7273,648599995.0
2007-04-11 07:40:00,0.7273,0.7276,0.7273,0.7276,280800000.0
2007-04-11 07:45:00,0.7275,0.7276,0.72704,0.7275,290700000.0
2007-04-11 07:50:00,0.7275,0.7276,0.7273,0.7275,507600006.0
2007-04-11 07:55:00,0.7275,0.7275,0.72695,0.7271,474700001.0
2007-04-11 08:00:00,0.72705,0.7274,0.727,0.72715,533600000.0
2007-04-11 08:05:00,0.7272,0.7272,0.72672,0.7272,157599998.0
2007-04-11 08:10:00,0.7272,0.7273,0.72678,0.7273,480400000.0
2007-04-11 08:15:00,0.7273,0.7276,0.72693,0.72708,198899999.0
2007-04-11 08:20:00,0.7276,0.7277,0.7274,0.7275,197199999.0
2007-04-11 08:25:00,0.72745,0.72765,0.7274,0.72765,146700000.0
2007-04-11 08:30:00,0.7277,0.7282,0.7277,0.728,176300000.0
2007-04-11 08:35:00,0.728,0.7281,0.72785,0.72805,542400002.0
2007-04-11 08:40:00,0.72805,0.72805,0.72775,0.72805,225799999.0
2007-04-11 08:45:00,0.72805,0.7281,0.7279,0.72795,104700000.0
2007-04-11 08:50:00,0.72773,0.72855,0.72752,0.72855,409500001.0
2007-04-11 08:55:00,0.7286,0.7293,0.7284,0.72895,1139900001.0
2007-04-11 09:00:00,0.729,0.729,0.7283,0.72885,776700001.0
2007-04-11 09:05:00,0.72885,0.7292,0.72875,0.72885,1035199998.0
2007-04-11 09:10:00,0.72885,0.729,0.72845,0.72855,608999999.0
2007-04-11 09:15:00,0.72855,0.7286,0.7281,0.72825,968499999.0
2007-04-11 09:20:00,0.72815,0.7284,0.728,0.7283,651199998.0
2007-04-11 09:25:00,0.72835,0.72835,0.7281,0.7282,407499998.0
2007-04-11 09:30:00,0.72812,0.72839,0.72773,0.728,566000000.0
2007-04-11 09:35:00,0.72795,0.728,0.7272,0.72725,1029400002.0
2007-04-11 09:40:00,0.72725,0.72735,0.727,0.7272,370700003.0
2007-04-11 09:45:00,0.72715,0.72755,0.72715,0.7274,518000000.0
2007-04-11 09:50:00,0.7274,0.7275,0.72715,0.7273,301400003.0
2007-04-11 09:55:00,0.7273,0.7274,0.7268,0.7268,326099999.0
2007-04-11 10:00:00,0.7268,0.72705,0.72633,0.72675,488300002.0
2007-04-11 10:05:00,0.7268,0.7269,0.7265,0.7265,483300003.0
2007-04-11 10:10:00,0.7265,0.7269,0.7265,0.72675,435500000.0
2007-04-11 10:15:00,0.7268,0.7273,0.72675,0.72715,196300000.0
2007-04-11 10:20:00,0.72715,0.72725,0.727,0.7272,258800000.0
2007-04-11 10:25:00,0.7271,0.7274,0.72665,0.7273,592300001.0
2007-04-11 10:30:00,0.7273,0.7273,0.727,0.72705,557599997.0
2007-04-11 10:35:00,0.7271,0.7271,0.72665,0.727,533000001.0
2007-04-11 10:40:00,0.727,0.7274,0.72646,0.7271,484000000.0
2007-04-11 10:45:00,0.7272,0.7274,0.72705,0.7273,659099994.0
2007-04-11 10:50:00,0.7273,0.7275,0.7272,0.72735,422800000.0
2007-04-11 10:55:00,0.7274,0.7277,0.72702,0.72745,906200001.0
2007-04-11 11:00:00,0.7274,0.72752,0.7268,0.7275,417799999.0
2007-04-11 11:05:00,0.72695,0.72752,0.72688,0.7274,568799994.0
2007-04-11 11:10:00,0.72735,0.7274,0.72695,0.7272,737899998.0
2007-04-11 11:15:00,0.7272,0.72746,0.72681,0.7273,553299995.0
2007-04-11 11:20:00,0.7273,0.7279,0.7273,0.72785,397299999.0
2007-04-11 11:25:00,0.72785,0.7281,0.72785,0.72805,311300000.0
2007-04-11 11:30:00,0.72815,0.72825,0.72785,0.72805,430500000.0
2007-04-11 11:35:00,0.72795,0.72799,0.72731,0.7279,288100001.0
2007-04-11 11:40:00,0.7278,0.7281,0.72729,0.72805,2392800004.0
2007-04-11 11:45:00,0.72825,0.7286,0.72815,0.7282,379199999.0
2007-04-11 11:50:00,0.7279,0.72827,0.72765,0.7282,1357700000.0
2007-04-11 11:55:00,0.7282,0.72845,0.7277,0.72795,491699995.0
2007-04-11 12:00:00,0.72845,0.7285,0.72835,0.7284,233300000.0
2007-04-11 12:05:00,0.72835,0.7284,0.7283,0.7284,94099999.0
2007-04-11 12:10:00,0.7284,0.72854,0.72804,0.7284,759400002.0
2007-04-11 12:15:00,0.7284,0.72859,0.72813,0.7284,561200003.0
2007-04-11 12:20:00,0.72835,0.72859,0.72805,0.72845,926600000.0
2007-04-11 12:25:00,0.72845,0.72851,0.7281,0.7281,398300000.0
2007-04-11 12:30:00,0.72852,0.72857,0.72761,0.72813,417300002.0
2007-04-11 12:35:00,0.7282,0.7283,0.72767,0.72789,1386700011.0
2007-04-11 12:40:00,0.7282,0.72838,0.72767,0.72827,763399983.0
2007-04-11 12:45:00,0.7282,0.7282,0.7278,0.7278,236200000.0
2007-04-11 12:50:00,0.7279,0.7282,0.72785,0.72805,355700001.0
2007-04-11 12:55:00,0.728,0.72815,0.72775,0.72815,414500002.0
2007-04-11 13:00:00,0.72815,0.7285,0.728,0.72825,493699999.0
2007-04-11 13:05:00,0.7283,0.7286,0.72825,0.7283,792300003.0
2007-04-11 13:10:00,0.7283,0.7286,0.72825,0.7284,408099997.0
2007-04-11 13:15:00,0.7284,0.7284,0.72815,0.7282,315500000.0
2007-04-11 13:20:00,0.7282,0.7284,0.7282,0.72825,147100000.0
2007-04-11 13:25:00,0.72825,0.7284,0.7279,0.72815,936399991.0
2007-04-11 13:30:00,0.7282,0.7283,0.7281,0.7281,337899999.0
2007-04-11 13:35:00,0.7281,0.7282,0.728,0.72815,816600004.0
2007-04-11 13:40:00,0.72815,0.7284,0.72791,0.7284,169500000.0
2007-04-11 13:45:00,0.72845,0.7287,0.7282,0.7284,527400001.0
2007-04-11 13:50:00,0.7284,0.7285,0.7282,0.7283,458999997.0
2007-04-11 13:55:00,0.72821,0.72835,0.72789,0.72835,345199998.0
2007-04-11 14:00:00,0.7284,0.7284,0.7283,0.7284,250099996.0
2007-04-11 14:05:00,0.7284,0.7285,0.72809,0.7284,537899998.0
2007-04-11 14:10:00,0.7285,0.7285,0.7283,0.7283,241599999.0
2007-04-11 14:15:00,0.7283,0.7284,0.72825,0.72835,862399998.0
2007-04-11 14:20:00,0.7284,0.72862,0.7279,0.72803,487400000.0
2007-04-11 14:25:00,0.72835,0.72855,0.72835,0.72855,146400000.0
2007-04-11 14:30:00,0.72855,0.72875,0.72815,0.72835,501199999.0
2007-04-11 14:35:00,0.7283,0.72862,0.72779,0.72814,399600000.0
2007-04-11 14:40:00,0.7284,0.72861,0.72806,0.72861,237100001.0
2007-04-11 14:45:00,0.7284,0.72865,0.72796,0.72865,158100000.0
2007-04-11 14:50:00,0.72865,0.7287,0.7285,0.72865,139300000.0
2007-04-11 14:55:00,0.7287,0.7288,0.7286,0.7287,138400000.0
2007-04-11 15:00:00,0.7287,0.72895,0.7286,0.7289,583100001.0
2007-04-11 15:05:00,0.729,0.7291,0.7285,0.7291,1511500000.0
2007-04-11 15:10:00,0.7291,0.7296,0.72895,0.7293,1936699989.0
2007-04-11 15:15:00,0.7293,0.7296,0.72925,0.72953,1154500004.0
2007-04-11 15:20:00,0.7295,0.7296,0.7292,0.7293,1761699995.0
2007-04-11 15:25:00,0.7293,0.72935,0.7286,0.72865,1300600002.0
2007-04-11 15:30:00,0.72865,0.7288,0.72845,0.72855,1485899997.0
2007-04-11 15:35:00,0.7285,0.72886,0.72845,0.72864,636199999.0
2007-04-11 15:40:00,0.72875,0.72895,0.7286,0.72875,694599996.0
2007-04-11 15:45:00,0.72875,0.7288,0.72865,0.7288,441399999.0
2007-04-11 15:50:00,0.7288,0.7288,0.72818,0.7286,584200007.0
2007-04-11 15:55:00,0.7286,0.7288,0.7285,0.7287,613600001.0
2007-04-11 16:00:00,0.7287,0.72895,0.7285,0.7287,877700002.0
2007-04-11 16:05:00,0.7288,0.72905,0.72845,0.7286,1823300007.0
2007-04-11 16:10:00,0.7286,0.7286,0.7284,0.7286,790300000.0
2007-04-11 16:15:00,0.7286,0.7286,0.7284,0.7285,640599996.0
2007-04-11 16:20:00,0.7285,0.7286,0.72845,0.7285,607799998.0
2007-04-11 16:25:00,0.7285,0.7285,0.72815,0.7285,1242499991.0
2007-04-11 16:30:00,0.7285,0.7285,0.72805,0.72842,846499998.0
2007-04-11 16:35:00,0.72845,0.72845,0.72778,0.72835,707699996.0
2007-04-11 16:40:00,0.72835,0.7286,0.72799,0.7285,368299998.0
2007-04-11 16:45:00,0.7285,0.7285,0.72835,0.72835,432500001.0
2007-04-11 16:50:00,0.7284,0.7285,0.72835,0.7285,167900000.0
2007-04-11 16:55:00,0.7285,0.7286,0.7284,0.7284,417300001.0
2007-04-11 17:00:00,0.7285,0.7285,0.72835,0.7285,1129700014.0
2007-04-11 17:05:00,0.7285,0.7285,0.728,0.7284,549299999.0
2007-04-11 17:10:00,0.7285,0.7285,0.72781,0.72835,518399999.0
2007-04-11 17:15:00,0.72826,0.7284,0.72792,0.72792,523899998.0
2007-04-11 17:20:00,0.72835,0.72839,0.72774,0.72792,509400000.0
2007-04-11 17:25:00,0.72835,0.7284,0.72835,0.7284,155200000.0
2007-04-11 17:30:00,0.7285,0.72871,0.72807,0.72843,280200000.0
2007-04-11 17:35:00,0.72845,0.72865,0.7284,0.7285,314799997.0
2007-04-11 17:40:00,0.7285,0.7286,0.7282,0.72845,710399999.0
2007-04-11 17:45:00,0.72833,0.7286,0.72799,0.7284,770299993.0
2007-04-11 17:50:00,0.72803,0.72848,0.728,0.728,457999998.0
2007-04-11 17:55:00,0.728,0.7281,0.72795,0.728,187599997.0
2007-04-11 18:00:00,0.72805,0.7281,0.72759,0.72773,532499999.0
2007-04-11 18:05:00,0.72805,0.72813,0.72763,0.72805,537599999.0
2007-04-11 18:10:00,0.7281,0.7281,0.72785,0.72785,432099997.0
2007-04-11 18:15:00,0.7279,0.7281,0.72762,0.728,309499998.0
2007-04-11 18:20:00,0.72795,0.7283,0.72795,0.72815,301199999.0
2007-04-11 18:25:00,0.7282,0.7282,0.728,0.728,155000000.0
2007-04-11 18:30:00,0.72788,0.7281,0.72761,0.7281,347000000.0
2007-04-11 18:35:00,0.72805,0.7281,0.72765,0.72805,672900005.0
2007-04-11 18:40:00,0.72762,0.7282,0.72748,0.7281,489799995.0
2007-04-11 18:45:00,0.7281,0.7281,0.7276,0.72795,366199994.0
2007-04-11 18:50:00,0.72785,0.7281,0.72748,0.7281,298499995.0
2007-04-11 18:55:00,0.7281,0.7281,0.728,0.7281,465299997.0
2007-04-11 19:00:00,0.7282,0.7282,0.72739,0.728,485800000.0
2007-04-11 19:05:00,0.72766,0.7282,0.72748,0.7281,625799991.0
2007-04-11 19:10:00,0.7281,0.7281,0.72761,0.7278,733199995.0
2007-04-11 19:15:00,0.72786,0.7281,0.72745,0.7281,424200000.0
2007-04-11 19:20:00,0.72784,0.7282,0.72766,0.7281,406400003.0
2007-04-11 19:25:00,0.72771,0.72829,0.72754,0.72782,536900000.0
2007-04-11 19:30:00,0.72815,0.7282,0.72805,0.72805,197600000.0
2007-04-11 19:35:00,0.7281,0.72845,0.72789,0.72845,549799999.0
2007-04-11 19:40:00,0.7283,0.7286,0.72825,0.7286,337600002.0
2007-04-11 19:45:00,0.7286,0.7286,0.72845,0.72845,186399999.0
2007-04-11 19:50:00,0.7285,0.7286,0.72797,0.72806,631500003.0
2007-04-11 19:55:00,0.72865,0.729,0.72845,0.72845,332700002.0
2007-04-11 20:00:00,0.7285,0.7285,0.72755,0.72765,534999998.0
2007-04-11 20:05:00,0.72765,0.72765,0.7271,0.7272,1134299985.0
2007-04-11 20:10:00,0.7272,0.7278,0.72615,0.727,910399999.0
2007-04-11 20:15:00,0.727,0.7279,0.72625,0.7266,956399994.0
2007-04-11 20:20:00,0.7266,0.7266,0.72625,0.72645,387699999.0
2007-04-11 20:25:00,0.7264,0.7268,0.7263,0.7268,412699998.0
2007-04-11 20:30:00,0.7268,0.7269,0.72631,0.72636,409200000.0
2007-04-11 20:35:00,0.7268,0.7269,0.7266,0.72675,251899999.0
2007-04-11 20:40:00,0.7268,0.7273,0.7267,0.7271,494100001.0
2007-04-11 20:45:00,0.7271,0.7276,0.7271,0.7275,424100000.0
2007-04-11 20:50:00,0.72765,0.7277,0.7272,0.7272,291800000.0
2007-04-11 20:55:00,0.7273,0.7276,0.7271,0.72755,308700000.0
2007-04-11 21:00:00,0.72755,0.72755,0.727,0.72725,199000000.0
2007-04-11 21:05:00,0.72725,0.72731,0.72693,0.7273,116899999.0
2007-04-11 21:10:00,0.72691,0.72729,0.72665,0.72671,582400001.0
2007-04-11 21:15:00,0.7273,0.72743,0.72704,0.72712,268299992.0
2007-04-11 21:20:00,0.7273,0.7274,0.72689,0.7273,64000000.0
2007-04-11 21:25:00,0.72715,0.7274,0.72701,0.72719,267600000.0
2007-04-11 21:30:00,0.7274,0.7275,0.72727,0.72732,82900000.0
2007-04-11 21:35:00,0.72731,0.7274,0.72714,0.72737,229200000.0
2007-04-11 21:40:00,0.7274,0.72745,0.72699,0.72699,182700000.0
2007-04-11 21:45:00,0.72745,0.72745,0.727,0.72713,97200000.0
2007-04-11 21:50:00,0.72721,0.7275,0.72698,0.7273,219500002.0
2007-04-11 21:55:00,0.72728,0.7275,0.72702,0.7275,117500001.0
2007-04-11 22:00:00,0.7275,0.7277,0.72725,0.72746,213000000.0
2007-04-11 22:05:00,0.7274,0.72775,0.72722,0.72775,180000000.0
2007-04-11 22:10:00,0.7278,0.728,0.7278,0.7279,80400000.0
2007-04-11 22:15:00,0.7279,0.72802,0.72762,0.7277,121000000.0
2007-04-11 22:20:00,0.7278,0.7282,0.72764,0.7282,78900000.0
2007-04-11 22:25:00,0.72815,0.7282,0.72765,0.7277,168300000.0
2007-04-11 22:30:00,0.72764,0.7282,0.72764,0.72805,106200000.0
2007-04-11 22:35:00,0.72797,0.72811,0.72766,0.7278,127900000.0
2007-04-11 22:40:00,0.7279,0.728,0.7275,0.728,100200000.0
2007-04-11 22:45:00,0.72768,0.728,0.72755,0.728,193700000.0
2007-04-11 22:50:00,0.72805,0.72805,0.7277,0.72795,152600000.0
2007-04-11 22:55:00,0.72795,0.72795,0.72785,0.72795,149900000.0
2007-04-11 23:00:00,0.72785,0.728,0.7278,0.7279,59400000.0
2007-04-11 23:05:00,0.728,0.728,0.72753,0.7279,120800001.0
2007-04-11 23:10:00,0.7276,0.7281,0.72749,0.7281,93600000.0
2007-04-11 23:15:00,0.72773,0.7281,0.72753,0.72775,727900000.0
2007-04-11 23:20:00,0.72774,0.7282,0.72764,0.72784,580699999.0
2007-04-11 23:25:00,0.72774,0.7285,0.72774,0.72792,441600000.0
2007-04-11 23:30:00,0.72801,0.7283,0.72779,0.72794,120299999.0
2007-04-11 23:35:00,0.7283,0.7288,0.7281,0.72835,199400000.0
2007-04-11 23:40:00,0.72835,0.7288,0.72835,0.72845,250700000.0
2007-04-11 23:45:00,0.7285,0.7288,0.7284,0.7285,239800001.0
2007-04-11 23:50:00,0.7286,0.7286,0.72806,0.7286,209900001.0
2007-04-11 23:55:00,0.7286,0.7286,0.72815,0.7285,281099998.0
2007-04-12 00:00:00,0.7284,0.72854,0.72811,0.72818,231300000.0
2007-04-12 00:05:00,0.7284,0.7284,0.72774,0.7283,282000000.0
2007-04-12 00:10:00,0.7283,0.7283,0.72805,0.72825,141600001.0
2007-04-12 00:15:00,0.7283,0.7283,0.7278,0.72789,844199999.0
2007-04-12 00:20:00,0.7284,0.7285,0.7284,0.7285,159200000.0
2007-04-12 00:25:00,0.7284,0.7285,0.7282,0.72845,267300001.0
2007-04-12 00:30:00,0.7285,0.7285,0.72845,0.72845,124700000.0
2007-04-12 00:35:00,0.7285,0.7286,0.72845,0.72855,262100001.0
2007-04-12 00:40:00,0.7286,0.7286,0.7282,0.72855,547200001.0
2007-04-12 00:45:00,0.7286,0.7286,0.72808,0.72837,334999998.0
2007-04-12 00:50:00,0.7286,0.7286,0.72812,0.72824,342799999.0
2007-04-12 00:55:00,0.72826,0.7284,0.72791,0.72798,341000000.0
2007-04-12 01:00:00,0.7283,0.7285,0.728,0.72825,146300000.0
2007-04-12 01:05:00,0.72855,0.7288,0.7285,0.7288,113200000.0
2007-04-12 01:10:00,0.72849,0.72875,0.72822,0.7284,949099997.0
2007-04-12 01:15:00,0.7287,0.7288,0.7285,0.7287,130800000.0
2007-04-12 01:20:00,0.72875,0.72875,0.72818,0.72846,478199995.0
2007-04-12 01:25:00,0.72845,0.7288,0.72831,0.7286,408899998.0
2007-04-12 01:30:00,0.7287,0.72875,0.7285,0.72855,121100000.0
2007-04-12 01:35:00,0.72855,0.72875,0.72785,0.72785,294399999.0
2007-04-12 01:40:00,0.728,0.7283,0.72795,0.72815,223100000.0
2007-04-12 01:45:00,0.7281,0.7281,0.7274,0.7275,313800000.0
2007-04-12 01:50:00,0.7274,0.7277,0.7272,0.7277,598600000.0
2007-04-12 01:55:00,0.7277,0.7277,0.7273,0.7276,638499995.0
2007-04-12 02:00:00,0.7276,0.7279,0.72726,0.72763,158100000.0
2007-04-12 02:05:00,0.7277,0.7277,0.72755,0.7276,252299998.0
2007-04-12 02:10:00,0.7276,0.7277,0.72755,0.7277,384499999.0
2007-04-12 02:15:00,0.7277,0.7277,0.72738,0.72765,214099998.0
2007-04-12 02:20:00,0.7277,0.728,0.7275,0.7276,367200000.0
2007-04-12 02:25:00,0.7276,0.7278,0.72723,0.7275,398700000.0
2007-04-12 02:30:00,0.72747,0.7277,0.7272,0.7272,168600000.0
2007-04-12 02:35:00,0.7272,0.7276,0.7271,0.7276,558100001.0
2007-04-12 02:40:00,0.7276,0.7276,0.72705,0.7271,252999998.0
2007-04-12 02:45:00,0.7271,0.7273,0.7271,0.72715,231100000.0
2007-04-12 02:50:00,0.72688,0.7272,0.72684,0.7272,112000000.0
2007-04-12 02:55:00,0.7272,0.7272,0.727,0.7272,249500000.0
2007-04-12 03:00:00,0.7272,0.7272,0.72645,0.7269,675299999.0
2007-04-12 03:05:00,0.7267,0.7272,0.7267,0.7271,672900000.0
2007-04-12 03:10:00,0.7271,0.7277,0.7269,0.7275,444500001.0
2007-04-12 03:15:00,0.7276,0.7277,0.72701,0.72759,238100000.0
2007-04-12 03:20:00,0.7276,0.72795,0.7275,0.7278,453499999.0
2007-04-12 03:25:00,0.72805,0.7282,0.72765,0.72785,378400000.0
2007-04-12 03:30:00,0.7275,0.7284,0.7275,0.7277,389500000.0
2007-04-12 03:35:00,0.7278,0.72855,0.7276,0.7278,496700001.0
2007-04-12 03:40:00,0.72795,0.7285,0.72785,0.7282,465499999.0
2007-04-12 03:45:00,0.7282,0.72865,0.7278,0.72855,590900001.0
2007-04-12 03:50:00,0.72855,0.72855,0.7274,0.72752,302500003.0
2007-04-12 03:55:00,0.7281,0.72825,0.72775,0.72795,314200000.0
2007-04-12 04:00:00,0.72772,0.72815,0.72754,0.7281,226700000.0
2007-04-12 04:05:00,0.7281,0.7281,0.7275,0.72785,167900000.0
2007-04-12 04:10:00,0.7279,0.7279,0.72732,0.7277,156800000.0
2007-04-12 04:15:00,0.7276,0.7278,0.72731,0.7277,152799999.0
2007-04-12 04:20:00,0.72743,0.7278,0.72714,0.7273,188600000.0
2007-04-12 04:25:00,0.72765,0.72765,0.72702,0.72703,467700001.0
2007-04-12 04:30:00,0.7275,0.7275,0.72694,0.72698,365900002.0
2007-04-12 04:35:00,0.72707,0.72765,0.72683,0.72749,563899997.0
2007-04-12 04:40:00,0.7277,0.728,0.7277,0.72785,183499999.0
2007-04-12 04:45:00,0.72795,0.72795,0.7274,0.72745,255400000.0
2007-04-12 04:50:00,0.7275,0.7276,0.7274,0.7276,459299994.0
2007-04-12 04:55:00,0.7275,0.7276,0.72705,0.72735,459699998.0
2007-04-12 05:00:00,0.72725,0.7273,0.72656,0.7273,234400000.0
2007-04-12 05:05:00,0.7273,0.7273,0.72705,0.7273,277100000.0
2007-04-12 05:10:00,0.72725,0.7273,0.7272,0.7272,115800000.0
2007-04-12 05:15:00,0.7272,0.7272,0.72635,0.7271,162500000.0
2007-04-12 05:20:00,0.7271,0.7271,0.7266,0.72685,399700000.0
2007-04-12 05:25:00,0.72685,0.7269,0.7267,0.72685,165300000.0
2007-04-12 05:30:00,0.7271,0.7272,0.72685,0.727,235500000.0
2007-04-12 05:35:00,0.727,0.727,0.72645,0.72659,173199999.0
2007-04-12 05:40:00,0.7269,0.7269,0.72675,0.7268,311900001.0
2007-04-12 05:45:00,0.7268,0.727,0.72655,0.727,406800002.0
2007-04-12 05:50:00,0.727,0.727,0.7268,0.727,222799998.0
2007-04-12 05:55:00,0.72695,0.727,0.72665,0.7268,244700001.0
2007-04-12 06:00:00,0.72685,0.72685,0.72644,0.72665,100600000.0
2007-04-12 06:05:00,0.7266,0.72675,0.7265,0.7267,304800000.0
2007-04-12 06:10:00,0.7267,0.7269,0.7267,0.72685,275099998.0
2007-04-12 06:15:00,0.72685,0.72685,0.72633,0.7265,231399998.0
2007-04-12 06:20:00,0.7266,0.72665,0.72613,0.72621,251300002.0
2007-04-12 06:25:00,0.7267,0.7268,0.72616,0.72675,232400000.0
2007-04-12 06:30:00,0.7268,0.7268,0.7267,0.7268,200800000.0
2007-04-12 06:35:00,0.7268,0.7269,0.7265,0.7268,313899998.0
2007-04-12 06:40:00,0.7269,0.727,0.7268,0.727,222000000.0
2007-04-12 06:45:00,0.727,0.727,0.7269,0.727,98200000.0
2007-04-12 06:50:00,0.727,0.7271,0.72648,0.7269,124700001.0
2007-04-12 06:55:00,0.72665,0.727,0.72654,0.7269,277600002.0
2007-04-12 07:00:00,0.7268,0.7269,0.7268,0.7268,153599999.0
2007-04-12 07:05:00,0.7268,0.7268,0.72605,0.7263,241999997.0
2007-04-12 07:10:00,0.7263,0.7263,0.7251,0.7258,714400000.0
2007-04-12 07:15:00,0.7258,0.7258,0.7256,0.72565,333500000.0
2007-04-12 07:20:00,0.7257,0.7265,0.72565,0.7262,332400000.0
2007-04-12 07:25:00,0.72625,0.72645,0.72575,0.72595,487700000.0
2007-04-12 07:30:00,0.72595,0.7263,0.7259,0.7261,543499998.0
2007-04-12 07:35:00,0.7261,0.7262,0.726,0.726,369400002.0
2007-04-12 07:40:00,0.726,0.72625,0.726,0.7261,527000001.0
2007-04-12 07:45:00,0.7261,0.7261,0.7257,0.7258,685600000.0
2007-04-12 07:50:00,0.7258,0.7262,0.72531,0.7262,480099999.0
2007-04-12 07:55:00,0.72615,0.7267,0.72555,0.72645,443699997.0
2007-04-12 08:00:00,0.72645,0.7266,0.72625,0.72655,468800000.0
2007-04-12 08:05:00,0.7266,0.7269,0.7264,0.72665,378799997.0
2007-04-12 08:10:00,0.7267,0.7273,0.72598,0.72725,697999996.0
2007-04-12 08:15:00,0.7273,0.7278,0.72725,0.7278,620200001.0
2007-04-12 08:20:00,0.7278,0.7278,0.7273,0.7274,627000000.0
2007-04-12 08:25:00,0.72745,0.7276,0.72715,0.7276,516799999.0
2007-04-12 08:30:00,0.7276,0.7276,0.72745,0.7275,663100000.0
2007-04-12 08:35:00,0.7276,0.728,0.72755,0.7278,721200000.0
2007-04-12 08:40:00,0.7278,0.7278,0.7272,0.72725,425899999.0
2007-04-12 08:45:00,0.7274,0.7275,0.72725,0.7275,601300002.0
2007-04-12 08:50:00,0.7276,0.7276,0.72725,0.72735,344900000.0
2007-04-12 08:55:00,0.7274,0.7275,0.72715,0.7274,282300001.0
2007-04-12 09:00:00,0.7274,0.7274,0.72715,0.72715,543800001.0
2007-04-12 09:05:00,0.72715,0.72734,0.72682,0.72697,534499998.0
2007-04-12 09:10:00,0.7272,0.7275,0.7272,0.7275,343999996.0
2007-04-12 09:15:00,0.7275,0.7275,0.72735,0.7274,431399999.0
2007-04-12 09:20:00,0.7274,0.7274,0.7272,0.7274,361600001.0
2007-04-12 09:25:00,0.7274,0.728,0.72735,0.7279,486399999.0
2007-04-12 09:30:00,0.7279,0.72805,0.72785,0.72795,340800000.0
2007-04-12 09:35:00,0.72795,0.72805,0.7277,0.7277,292000004.0
2007-04-12 09:40:00,0.7277,0.7277,0.7273,0.7274,191700000.0
2007-04-12 09:45:00,0.7274,0.7274,0.7269,0.7271,289599999.0
2007-04-12 09:50:00,0.7271,0.72735,0.7265,0.72686,470800000.0
2007-04-12 09:55:00,0.7273,0.72735,0.7272,0.72735,311500000.0
2007-04-12 10:00:00,0.7273,0.72785,0.7273,0.7276,529599996.0
2007-04-12 10:05:00,0.7276,0.72775,0.7275,0.72755,468699998.0
2007-04-12 10:10:00,0.7276,0.7276,0.72735,0.7274,381599999.0
2007-04-12 10:15:00,0.72745,0.72745,0.72697,0.72714,233800000.0
2007-04-12 10:20:00,0.72735,0.72735,0.72705,0.7273,885699998.0
2007-04-12 10:25:00,0.7273,0.7275,0.7269,0.7272,451400000.0
2007-04-12 10:30:00,0.7272,0.7274,0.7271,0.7273,448200002.0
2007-04-12 10:35:00,0.7273,0.7274,0.72715,0.7272,880400002.0
2007-04-12 10:40:00,0.72692,0.7273,0.7267,0.7267,696499996.0
2007-04-12 10:45:00,0.7268,0.7268,0.72635,0.7265,1347999993.0
2007-04-12 10:50:00,0.7265,0.72675,0.72645,0.7266,863900001.0
2007-04-12 10:55:00,0.7267,0.7268,0.7265,0.7266,766400001.0
2007-04-12 11:00:00,0.7266,0.72675,0.7266,0.72675,281499999.0
2007-04-12 11:05:00,0.72675,0.72695,0.7267,0.72675,669700001.0
2007-04-12 11:10:00,0.7268,0.72685,0.7267,0.72675,363700004.0
2007-04-12 11:15:00,0.7267,0.7268,0.7266,0.72665,360100001.0
2007-04-12 11:20:00,0.7267,0.72675,0.7265,0.7267,454499997.0
2007-04-12 11:25:00,0.72675,0.7269,0.72644,0.7267,259500000.0
2007-04-12 11:30:00,0.7267,0.72675,0.7266,0.7266,261400000.0
2007-04-12 11:35:00,0.7266,0.7268,0.72655,0.7268,447499998.0
2007-04-12 11:40:00,0.7268,0.72685,0.7265,0.72665,784399999.0
2007-04-12 11:45:00,0.7266,0.72665,0.72596,0.72628,949199994.0
2007-04-12 11:50:00,0.7267,0.7268,0.72601,0.7268,508699996.0
2007-04-12 11:55:00,0.7268,0.7271,0.72628,0.7271,546699992.0
2007-04-12 12:00:00,0.7269,0.7273,0.72685,0.7272,494700001.0
2007-04-12 12:05:00,0.7272,0.7273,0.7267,0.7267,207200000.0
2007-04-12 12:10:00,0.72665,0.72708,0.72627,0.7269,585299997.0
2007-04-12 12:15:00,0.72695,0.72705,0.72685,0.727,155100000.0
2007-04-12 12:20:00,0.727,0.727,0.72685,0.727,220000000.0
2007-04-12 12:25:00,0.7267,0.7271,0.7264,0.7271,370300000.0
2007-04-12 12:30:00,0.7271,0.7271,0.7265,0.72675,268000000.0
2007-04-12 12:35:00,0.72675,0.72695,0.72635,0.7267,843799998.0
2007-04-12 12:40:00,0.72665,0.72681,0.72626,0.7268,637299999.0
2007-04-12 12:45:00,0.7267,0.7269,0.72665,0.72675,812300006.0
2007-04-12 12:50:00,0.7268,0.727,0.72633,0.727,460900000.0
2007-04-12 12:55:00,0.7269,0.7276,0.7269,0.7275,1290199998.0
2007-04-12 13:00:00,0.7275,0.7276,0.72707,0.72716,785100003.0
2007-04-12 13:05:00,0.72713,0.72785,0.72697,0.72717,916700006.0
2007-04-12 13:10:00,0.72755,0.72765,0.72707,0.72765,190200002.0
2007-04-12 13:15:00,0.72765,0.72775,0.72694,0.7272,339300003.0
2007-04-12 13:20:00,0.72719,0.7276,0.72699,0.7275,795600001.0
2007-04-12 13:25:00,0.72755,0.7278,0.7275,0.7277,519499997.0
2007-04-12 13:30:00,0.7277,0.7282,0.72765,0.72805,1538500001.0
2007-04-12 13:35:00,0.7281,0.7285,0.72805,0.7284,568099998.0
2007-04-12 13:40:00,0.72835,0.72875,0.7282,0.7282,522000001.0
2007-04-12 13:45:00,0.7282,0.72825,0.7279,0.728,431100000.0
2007-04-12 13:50:00,0.72789,0.72806,0.72764,0.7277,391200000.0
2007-04-12 13:55:00,0.7277,0.72785,0.7276,0.7277,178699999.0
2007-04-12 14:00:00,0.72775,0.72825,0.72741,0.72805,492000000.0
2007-04-12 14:05:00,0.7281,0.72815,0.72756,0.72805,297900001.0
2007-04-12 14:10:00,0.72765,0.72805,0.72756,0.728,396500000.0
2007-04-12 14:15:00,0.728,0.72835,0.7279,0.728,588699998.0
2007-04-12 14:20:00,0.72795,0.7282,0.7277,0.7281,919099999.0
2007-04-12 14:25:00,0.72805,0.72805,0.7279,0.7279,413400004.0
2007-04-12 14:30:00,0.7279,0.7281,0.72756,0.7281,442599999.0
2007-04-12 14:35:00,0.728,0.72855,0.728,0.72805,722000001.0
2007-04-12 14:40:00,0.72795,0.7284,0.72795,0.72825,485099999.0
2007-04-12 14:45:00,0.7283,0.7283,0.72775,0.7278,271600000.0
2007-04-12 14:50:00,0.7278,0.7278,0.72732,0.7278,245700000.0
2007-04-12 14:55:00,0.7278,0.728,0.7276,0.7276,698799999.0
2007-04-12 15:00:00,0.7276,0.72785,0.7275,0.7278,2244399999.0
2007-04-12 15:05:00,0.7278,0.72789,0.72734,0.7275,584699998.0
2007-04-12 15:10:00,0.7278,0.72785,0.7276,0.7278,256999999.0
2007-04-12 15:15:00,0.7277,0.728,0.72765,0.7279,572499997.0
2007-04-12 15:20:00,0.7279,0.728,0.7276,0.7278,865200005.0
2007-04-12 15:25:00,0.7278,0.7278,0.72723,0.7276,395700000.0
2007-04-12 15:30:00,0.7276,0.7281,0.72743,0.72805,250100002.0
2007-04-12 15:35:00,0.72805,0.7288,0.72805,0.7288,915200000.0
2007-04-12 15:40:00,0.7288,0.72885,0.7281,0.72825,917999993.0
2007-04-12 15:45:00,0.7283,0.7283,0.7279,0.7281,725900000.0
2007-04-12 15:50:00,0.72805,0.7284,0.7279,0.7283,725400000.0
2007-04-12 15:55:00,0.7283,0.7283,0.7273,0.7273,1271799995.0
2007-04-12 16:00:00,0.7273,0.7274,0.72635,0.7268,1874999994.0
2007-04-12 16:05:00,0.7268,0.727,0.7266,0.727,585600000.0
2007-04-12 16:10:00,0.727,0.7276,0.72695,0.7273,1099200000.0
2007-04-12 16:15:00,0.7274,0.7279,0.7273,0.7278,534600000.0
2007-04-12 16:20:00,0.7278,0.72865,0.7277,0.72835,1532500000.0
2007-04-12 16:25:00,0.72835,0.72855,0.7276,0.7277,612399999.0
2007-04-12 16:30:00,0.7276,0.7286,0.7276,0.7283,922699999.0
2007-04-12 16:35:00,0.7283,0.7288,0.72825,0.72875,423599999.0
2007-04-12 16:40:00,0.7288,0.7288,0.72835,0.7285,395000000.0
2007-04-12 16:45:00,0.7285,0.7285,0.72815,0.7283,296800000.0
2007-04-12 16:50:00,0.72805,0.72848,0.72785,0.72819,1045100001.0
2007-04-12 16:55:00,0.7283,0.7284,0.728,0.7281,857099993.0
2007-04-12 17:00:00,0.7283,0.7283,0.7282,0.7283,328000000.0
2007-04-12 17:05:00,0.7283,0.7284,0.7282,0.7284,245200000.0
2007-04-12 17:10:00,0.7284,0.7292,0.7283,0.7287,600700000.0
2007-04-12 17:15:00,0.7286,0.72865,0.7283,0.7284,361400000.0
2007-04-12 17:20:00,0.7284,0.7284,0.7281,0.7282,316400000.0
2007-04-12 17:25:00,0.7282,0.72835,0.728,0.72805,400599997.0
2007-04-12 17:30:00,0.7281,0.7284,0.728,0.7284,383800000.0
2007-04-12 17:35:00,0.72835,0.7285,0.7282,0.7285,286900000.0
2007-04-12 17:40:00,0.7285,0.72874,0.72778,0.72835,453400000.0
2007-04-12 17:45:00,0.7283,0.7285,0.7281,0.72845,218400000.0
2007-04-12 17:50:00,0.72821,0.72861,0.72804,0.72855,386600001.0
2007-04-12 17:55:00,0.7286,0.72873,0.72806,0.72807,261900000.0
2007-04-12 18:00:00,0.7283,0.7284,0.7281,0.7283,266800000.0
2007-04-12 18:05:00,0.72785,0.7285,0.72785,0.72848,372200000.0
2007-04-12 18:10:00,0.72845,0.72855,0.7282,0.7284,538099998.0
2007-04-12 18:15:00,0.7285,0.72874,0.72818,0.72839,251700000.0
2007-04-12 18:20:00,0.72846,0.7287,0.72825,0.72865,260199998.0
2007-04-12 18:25:00,0.72865,0.72878,0.72834,0.72847,256900000.0
2007-04-12 18:30:00,0.7285,0.72865,0.72821,0.72855,349600000.0
2007-04-12 18:35:00,0.72855,0.7287,0.7283,0.7284,140000000.0
2007-04-12 18:40:00,0.7284,0.7286,0.72824,0.7286,253299997.0
2007-04-12 18:45:00,0.72842,0.7289,0.72819,0.7289,356800001.0
2007-04-12 18:50:00,0.7288,0.72885,0.72845,0.72845,268600000.0
2007-04-12 18:55:00,0.7285,0.72874,0.72811,0.72822,365099999.0
2007-04-12 19:00:00,0.72845,0.72902,0.7284,0.72881,399399999.0
2007-04-12 19:05:00,0.7289,0.729,0.72853,0.72875,112599999.0
2007-04-12 19:10:00,0.72875,0.729,0.72845,0.7289,246499998.0
2007-04-12 19:15:00,0.7288,0.72915,0.7288,0.7291,187100000.0
2007-04-12 19:20:00,0.72905,0.72918,0.72857,0.729,551199996.0
2007-04-12 19:25:00,0.729,0.7292,0.7285,0.72915,498299994.0
2007-04-12 19:30:00,0.7289,0.72922,0.72859,0.7291,189199999.0
2007-04-12 19:35:00,0.7291,0.7292,0.729,0.7291,247700000.0
2007-04-12 19:40:00,0.72881,0.7294,0.72863,0.729,374500000.0
2007-04-12 19:45:00,0.729,0.72939,0.72877,0.7291,293000001.0
2007-04-12 19:50:00,0.7292,0.7294,0.7289,0.7289,255300000.0
2007-04-12 19:55:00,0.72889,0.7292,0.72867,0.7292,309599999.0
2007-04-12 20:00:00,0.7292,0.72925,0.72865,0.72925,457500002.0
2007-04-12 20:05:00,0.72922,0.72926,0.72874,0.7291,496899996.0
2007-04-12 20:10:00,0.7291,0.7291,0.72859,0.729,502799998.0
2007-04-12 20:15:00,0.7291,0.72925,0.72885,0.72903,371899999.0
2007-04-12 20:20:00,0.72895,0.7295,0.72881,0.72921,289099999.0
2007-04-12 20:25:00,0.72924,0.72945,0.72895,0.7293,411099997.0
2007-04-12 20:30:00,0.72899,0.7293,0.7288,0.72903,374700003.0
2007-04-12 20:35:00,0.7292,0.7293,0.72893,0.7293,110000000.0
2007-04-12 20:40:00,0.72884,0.7293,0.72884,0.72887,362700003.0
2007-04-12 20:45:00,0.72894,0.72915,0.7289,0.7291,471399994.0
2007-04-12 20:50:00,0.72918,0.7293,0.72901,0.7292,262499995.0
2007-04-12 20:55:00,0.7292,0.7292,0.72882,0.7291,166600000.0
2007-04-12 21:00:00,0.7289,0.7291,0.7289,0.729,63900000.0
2007-04-12 21:05:00,0.72896,0.72903,0.72867,0.72867,247800000.0
2007-04-12 21:10:00,0.7289,0.7291,0.72883,0.72883,140800000.0
2007-04-12 21:15:00,0.7289,0.72911,0.72884,0.72898,122600000.0
2007-04-12 21:20:00,0.72897,0.7292,0.72889,0.7292,168200000.0
2007-04-12 21:25:00,0.72895,0.72933,0.72871,0.7293,272800000.0
2007-04-12 21:30:00,0.7294,0.72996,0.7292,0.72942,154300000.0
2007-04-12 21:35:00,0.7297,0.7297,0.72929,0.7294,75500000.0
2007-04-12 21:40:00,0.72962,0.72966,0.72922,0.72925,358600000.0
2007-04-12 21:45:00,0.7293,0.72981,0.7292,0.72928,96000000.0
2007-04-12 21:50:00,0.72959,0.72967,0.7291,0.7293,381800000.0
2007-04-12 21:55:00,0.72939,0.72942,0.72908,0.7292,267000001.0
2007-04-12 22:00:00,0.7295,0.72962,0.72911,0.72916,427600000.0
2007-04-12 22:05:00,0.7293,0.7293,0.72884,0.72902,205100000.0
2007-04-12 22:10:00,0.72894,0.72911,0.72876,0.72903,398300000.0
2007-04-12 22:15:00,0.7291,0.72918,0.72878,0.7288,275800002.0
2007-04-12 22:20:00,0.7288,0.729,0.72865,0.72882,72800000.0
2007-04-12 22:25:00,0.72877,0.7291,0.72869,0.7291,112000000.0
2007-04-12 22:30:00,0.72895,0.72954,0.72883,0.72944,165499998.0
2007-04-12 22:35:00,0.72947,0.72956,0.72924,0.72941,277700000.0
2007-04-12 22:40:00,0.72944,0.7297,0.72925,0.72939,355900001.0
2007-04-12 22:45:00,0.7294,0.7296,0.7291,0.7295,106000001.0
2007-04-12 22:50:00,0.7295,0.7297,0.7291,0.7294,120799998.0
2007-04-12 22:55:00,0.72935,0.72967,0.72924,0.72953,240800000.0
2007-04-12 23:00:00,0.72959,0.7301,0.72933,0.73,217500000.0
2007-04-12 23:05:00,0.7297,0.7299,0.7295,0.7298,51300000.0
2007-04-12 23:10:00,0.7299,0.73,0.7295,0.7299,118600000.0
2007-04-12 23:15:00,0.7299,0.7301,0.72975,0.72995,68000000.0
2007-04-12 23:20:00,0.72985,0.73003,0.72948,0.7299,815799995.0
2007-04-12 23:25:00,0.7299,0.73065,0.7299,0.7306,164300000.0
2007-04-12 23:30:00,0.7306,0.7314,0.7305,0.7309,222000000.0
2007-04-12 23:35:00,0.731,0.7319,0.7309,0.7317,646700000.0
2007-04-12 23:40:00,0.73205,0.73205,0.7309,0.7309,389399999.0
2007-04-12 23:45:00,0.731,0.731,0.7308,0.7309,169000000.0
2007-04-12 23:50:00,0.7308,0.731,0.7308,0.7308,283000000.0
2007-04-12 23:55:00,0.7308,0.7308,0.7293,0.7298,150600000.0
2007-04-13 00:00:00,0.7299,0.7315,0.7296,0.7305,428900000.0
2007-04-13 00:05:00,0.7305,0.7309,0.7305,0.7309,477800000.0
2007-04-13 00:10:00,0.7309,0.7311,0.7307,0.7311,389400000.0
2007-04-13 00:15:00,0.731,0.7312,0.7309,0.7311,397600000.0
2007-04-13 00:20:00,0.73115,0.7312,0.7304,0.7307,570999999.0
2007-04-13 00:25:00,0.7309,0.7316,0.7307,0.7309,749900001.0
2007-04-13 00:30:00,0.7309,0.731,0.73056,0.73073,375800000.0
2007-04-13 00:35:00,0.7309,0.731,0.7307,0.7309,75200000.0
2007-04-13 00:40:00,0.7309,0.73105,0.73066,0.731,127400000.0
2007-04-13 00:45:00,0.7317,0.73555,0.7317,0.7345,1186799998.0
2007-04-13 00:50:00,0.7346,0.73495,0.7343,0.73455,733500000.0
2007-04-13 00:55:00,0.73455,0.73525,0.7345,0.73515,361200000.0
2007-04-13 01:00:00,0.7353,0.7355,0.7348,0.735,531100001.0
2007-04-13 01:05:00,0.7352,0.7352,0.7341,0.7341,394000000.0
2007-04-13 01:10:00,0.734,0.7346,0.734,0.7344,228500000.0
2007-04-13 01:15:00,0.7346,0.7346,0.7342,0.73435,175200000.0
2007-04-13 01:20:00,0.7343,0.7345,0.7341,0.7344,217799999.0
2007-04-13 01:25:00,0.73455,0.73465,0.73408,0.7345,306000000.0
2007-04-13 01:30:00,0.73465,0.7348,0.7345,0.7346,322699997.0
2007-04-13 01:35:00,0.7346,0.7347,0.7344,0.7345,423599997.0
2007-04-13 01:40:00,0.7345,0.7347,0.7344,0.7345,291200000.0
2007-04-13 01:45:00,0.7346,0.7346,0.7342,0.73441,107800000.0
2007-04-13 01:50:00,0.73432,0.7346,0.73418,0.7344,477999999.0
2007-04-13 01:55:00,0.7345,0.7345,0.73395,0.7343,489900000.0
2007-04-13 02:00:00,0.7344,0.7344,0.7337,0.7339,405599998.0
2007-04-13 02:05:00,0.734,0.7342,0.7339,0.7342,588800000.0
2007-04-13 02:10:00,0.7343,0.7345,0.7342,0.7343,238700001.0
2007-04-13 02:15:00,0.73445,0.7349,0.7343,0.73475,451099999.0
2007-04-13 02:20:00,0.7348,0.735,0.7346,0.7348,165800000.0
2007-04-13 02:25:00,0.7349,0.7351,0.73461,0.73474,293500000.0
2007-04-13 02:30:00,0.7349,0.7349,0.73425,0.73455,444700000.0
2007-04-13 02:35:00,0.73455,0.73485,0.73435,0.7345,678000000.0
2007-04-13 02:40:00,0.7346,0.7346,0.73412,0.7344,182000001.0
2007-04-13 02:45:00,0.7345,0.73475,0.73421,0.7347,237500000.0
2007-04-13 02:50:00,0.7347,0.7347,0.7342,0.73435,430200001.0
2007-04-13 02:55:00,0.73435,0.7344,0.7342,0.7343,395200000.0
2007-04-13 03:00:00,0.7343,0.7344,0.7342,0.7343,283999999.0
2007-04-13 03:05:00,0.7343,0.7344,0.7341,0.7344,187200000.0
2007-04-13 03:10:00,0.7344,0.7347,0.73425,0.73434,303500000.0
2007-04-13 03:15:00,0.73438,0.7349,0.73433,0.73465,545900000.0
2007-04-13 03:20:00,0.73465,0.7348,0.7345,0.7346,371800000.0
2007-04-13 03:25:00,0.7346,0.7348,0.7344,0.7348,171399999.0
2007-04-13 03:30:00,0.7346,0.7351,0.7346,0.7348,277500000.0
2007-04-13 03:35:00,0.7348,0.7349,0.7345,0.7348,588600000.0
2007-04-13 03:40:00,0.7347,0.7347,0.7343,0.7345,414600000.0
2007-04-13 03:45:00,0.7345,0.7347,0.73402,0.73426,436000000.0
2007-04-13 03:50:00,0.7346,0.7346,0.73413,0.7344,219800000.0
2007-04-13 03:55:00,0.7345,0.7346,0.73415,0.7345,179500000.0
2007-04-13 04:00:00,0.73443,0.73465,0.73414,0.73438,191300000.0
2007-04-13 04:05:00,0.73443,0.7347,0.73425,0.7347,286000000.0
2007-04-13 04:10:00,0.73465,0.7348,0.7344,0.7346,346000000.0
2007-04-13 04:15:00,0.7346,0.7349,0.7344,0.73453,355000002.0
2007-04-13 04:20:00,0.7347,0.7347,0.7346,0.7347,117599999.0
2007-04-13 04:25:00,0.73447,0.7346,0.73411,0.7345,271000001.0
2007-04-13 04:30:00,0.7346,0.7347,0.7345,0.73465,233900001.0
2007-04-13 04:35:00,0.7348,0.7348,0.73428,0.73441,212300001.0
2007-04-13 04:40:00,0.73454,0.73518,0.7345,0.7346,310100001.0
2007-04-13 04:45:00,0.7346,0.7348,0.73435,0.7347,239600001.0
2007-04-13 04:50:00,0.7347,0.7349,0.73449,0.7349,153400000.0
2007-04-13 04:55:00,0.7348,0.735,0.73445,0.73458,126900000.0
2007-04-13 05:00:00,0.73431,0.7348,0.73431,0.7348,357599998.0
2007-04-13 05:05:00,0.7349,0.7349,0.73418,0.73455,187600000.0
2007-04-13 05:10:00,0.73446,0.7348,0.73427,0.73475,274899999.0
2007-04-13 05:15:00,0.7348,0.7348,0.7345,0.73465,102200000.0
2007-04-13 05:20:00,0.73436,0.7348,0.73431,0.73462,199900000.0
2007-04-13 05:25:00,0.7348,0.73495,0.73444,0.7348,298099999.0
2007-04-13 05:30:00,0.7351,0.7352,0.73421,0.7345,415299999.0
2007-04-13 05:35:00,0.73405,0.7346,0.734,0.7346,292100000.0
2007-04-13 05:40:00,0.73457,0.73475,0.73384,0.7342,289300000.0
2007-04-13 05:45:00,0.7345,0.7346,0.73403,0.7345,173300000.0
2007-04-13 05:50:00,0.7343,0.73444,0.73404,0.73423,232000000.0
2007-04-13 05:55:00,0.73425,0.73462,0.73414,0.73448,461200000.0
2007-04-13 06:00:00,0.73475,0.73475,0.73408,0.73408,370600002.0
2007-04-13 06:05:00,0.7344,0.7346,0.73422,0.7345,157500000.0
2007-04-13 06:10:00,0.7345,0.7349,0.73421,0.7347,270400000.0
2007-04-13 06:15:00,0.7346,0.7346,0.73407,0.7343,355499997.0
2007-04-13 06:20:00,0.7344,0.7345,0.73403,0.73404,170199999.0
2007-04-13 06:25:00,0.73435,0.7345,0.73406,0.73423,125100000.0
2007-04-13 06:30:00,0.7342,0.7345,0.7342,0.73435,121500000.0
2007-04-13 06:35:00,0.7344,0.7344,0.73394,0.73416,145000000.0
2007-04-13 06:40:00,0.7342,0.7343,0.73405,0.7341,204999998.0
2007-04-13 06:45:00,0.73389,0.7344,0.73364,0.7343,139800000.0
2007-04-13 06:50:00,0.7343,0.73435,0.734,0.7341,156800000.0
2007-04-13 06:55:00,0.73425,0.7344,0.7342,0.7343,70400000.0
2007-04-13 07:00:00,0.7343,0.73441,0.73373,0.73423,354800000.0
2007-04-13 07:05:00,0.7343,0.73445,0.734,0.7342,180700000.0
2007-04-13 07:10:00,0.73396,0.73441,0.73381,0.73397,257200000.0
2007-04-13 07:15:00,0.73414,0.73422,0.7336,0.7336,676899998.0
2007-04-13 07:20:00,0.7336,0.7354,0.7334,0.73405,485700000.0
2007-04-13 07:25:00,0.734,0.7342,0.73353,0.7342,268999999.0
2007-04-13 07:30:00,0.7342,0.73435,0.73383,0.7342,221200000.0
2007-04-13 07:35:00,0.7343,0.7343,0.7338,0.7343,228800000.0
2007-04-13 07:40:00,0.73425,0.73475,0.7341,0.73445,460100001.0
2007-04-13 07:45:00,0.73435,0.7349,0.7342,0.7348,377000000.0
2007-04-13 07:50:00,0.7349,0.7349,0.73439,0.7346,261099999.0
2007-04-13 07:55:00,0.7347,0.7347,0.7342,0.7342,221700000.0
2007-04-13 08:00:00,0.73415,0.7345,0.734,0.7343,437800002.0
2007-04-13 08:05:00,0.7342,0.7344,0.73397,0.7343,430099999.0
2007-04-13 08:10:00,0.73425,0.7343,0.7341,0.7343,304600000.0
2007-04-13 08:15:00,0.7341,0.7343,0.73375,0.7343,587900000.0
2007-04-13 08:20:00,0.7343,0.7347,0.73415,0.73465,475900000.0
2007-04-13 08:25:00,0.7346,0.73525,0.73445,0.7349,565100000.0
2007-04-13 08:30:00,0.7349,0.73575,0.7347,0.73525,613600000.0
2007-04-13 08:35:00,0.7355,0.7362,0.7353,0.7359,1127799998.0
2007-04-13 08:40:00,0.73585,0.7361,0.7355,0.7356,600099999.0
2007-04-13 08:45:00,0.7356,0.736,0.7354,0.73555,414600000.0
2007-04-13 08:50:00,0.7354,0.73555,0.7352,0.73525,301100000.0
2007-04-13 08:55:00,0.73555,0.7362,0.7353,0.7359,1017699999.0
2007-04-13 09:00:00,0.7361,0.7361,0.73546,0.7358,739099999.0
2007-04-13 09:05:00,0.7357,0.7359,0.73565,0.7359,748900000.0
2007-04-13 09:10:00,0.73585,0.7359,0.73565,0.7358,297800000.0
2007-04-13 09:15:00,0.7358,0.736,0.73565,0.7359,528899999.0
2007-04-13 09:20:00,0.7359,0.7359,0.73547,0.7358,268600000.0
2007-04-13 09:25:00,0.7359,0.737,0.7359,0.7363,1231999999.0
2007-04-13 09:30:00,0.7364,0.7364,0.7361,0.73615,968300000.0
2007-04-13 09:35:00,0.73597,0.7366,0.73582,0.7366,475099999.0
2007-04-13 09:40:00,0.7366,0.7369,0.7362,0.73655,724699996.0
2007-04-13 09:45:00,0.7365,0.7366,0.7363,0.7366,598200000.0
2007-04-13 09:50:00,0.7366,0.73661,0.73576,0.7364,420700000.0
2007-04-13 09:55:00,0.73645,0.73655,0.7363,0.7364,413599999.0
2007-04-13 10:00:00,0.7363,0.7366,0.7363,0.73645,496500000.0
2007-04-13 10:05:00,0.7364,0.73665,0.7364,0.7364,647899999.0
2007-04-13 10:10:00,0.7365,0.7365,0.7361,0.7363,400500000.0
2007-04-13 10:15:00,0.7363,0.7363,0.735,0.7355,1127400000.0
2007-04-13 10:20:00,0.73555,0.73575,0.73525,0.7357,604799999.0
2007-04-13 10:25:00,0.7357,0.7362,0.73565,0.7362,177500000.0
2007-04-13 10:30:00,0.7362,0.73685,0.7362,0.7365,397600000.0
2007-04-13 10:35:00,0.7365,0.73665,0.73581,0.73628,415300000.0
2007-04-13 10:40:00,0.7366,0.7366,0.7359,0.736,375300000.0
2007-04-13 10:45:00,0.736,0.736,0.7357,0.7357,490500000.0
2007-04-13 10:50:00,0.7355,0.7356,0.7351,0.7351,666699999.0
2007-04-13 10:55:00,0.7351,0.7353,0.73505,0.7352,670200000.0
2007-04-13 11:00:00,0.7352,0.73535,0.7351,0.73535,268099996.0
2007-04-13 11:05:00,0.73525,0.7357,0.7352,0.7354,333099999.0
2007-04-13 11:10:00,0.7354,0.7356,0.7354,0.7354,356700000.0
2007-04-13 11:15:00,0.7355,0.7355,0.73525,0.7355,614599999.0
2007-04-13 11:20:00,0.7355,0.7357,0.73545,0.7357,260300000.0
2007-04-13 11:25:00,0.73551,0.73645,0.7352,0.73565,480900001.0
2007-04-13 11:30:00,0.7356,0.7357,0.73535,0.7356,402100000.0
2007-04-13 11:35:00,0.7356,0.7357,0.7355,0.7356,396700000.0
2007-04-13 11:40:00,0.7356,0.73578,0.73531,0.7354,2003800012.0
2007-04-13 11:45:00,0.7357,0.7358,0.73565,0.7357,105600000.0
2007-04-13 11:50:00,0.7357,0.73595,0.7356,0.7359,254900000.0
2007-04-13 11:55:00,0.73561,0.73605,0.73501,0.73595,316200001.0
2007-04-13 12:00:00,0.73595,0.7361,0.73595,0.73595,187100000.0
2007-04-13 12:05:00,0.736,0.73615,0.73585,0.736,298700000.0
2007-04-13 12:10:00,0.73605,0.73605,0.7356,0.7357,747999999.0
2007-04-13 12:15:00,0.7356,0.73565,0.7347,0.7355,822499998.0
2007-04-13 12:20:00,0.7355,0.7363,0.7355,0.7362,486099998.0
2007-04-13 12:25:00,0.7363,0.7367,0.7358,0.7367,554200000.0
2007-04-13 12:30:00,0.73665,0.73685,0.73638,0.7368,268100004.0
2007-04-13 12:35:00,0.7368,0.7368,0.7362,0.73675,434400000.0
2007-04-13 12:40:00,0.7367,0.7372,0.7364,0.7372,1034300000.0
2007-04-13 12:45:00,0.73715,0.7372,0.737,0.7371,660600001.0
2007-04-13 12:50:00,0.73695,0.7372,0.73695,0.7371,167200000.0
2007-04-13 12:55:00,0.7371,0.73715,0.7365,0.7368,510400000.0
2007-04-13 13:00:00,0.7367,0.7371,0.73635,0.73685,611700000.0
2007-04-13 13:05:00,0.7369,0.73715,0.7366,0.7367,317100000.0
2007-04-13 13:10:00,0.7367,0.73675,0.736,0.7367,457800000.0
2007-04-13 13:15:00,0.73633,0.73685,0.736,0.7365,401000003.0
2007-04-13 13:20:00,0.7365,0.73675,0.7364,0.73665,292700000.0
2007-04-13 13:25:00,0.7367,0.73695,0.7366,0.7366,243200000.0
2007-04-13 13:30:00,0.7366,0.73695,0.7364,0.7368,429300001.0
2007-04-13 13:35:00,0.7368,0.7369,0.73645,0.73655,296000000.0
2007-04-13 13:40:00,0.7366,0.73695,0.7364,0.73676,326300000.0
2007-04-13 13:45:00,0.7369,0.7371,0.73644,0.7371,320100000.0
2007-04-13 13:50:00,0.7371,0.7373,0.737,0.7372,925199999.0
2007-04-13 13:55:00,0.7372,0.7372,0.737,0.737,372200000.0
2007-04-13 14:00:00,0.737,0.7372,0.73695,0.7371,358700000.0
2007-04-13 14:05:00,0.7371,0.7372,0.73685,0.7371,645300000.0
2007-04-13 14:10:00,0.7371,0.7373,0.737,0.7372,590400000.0
2007-04-13 14:15:00,0.7372,0.7372,0.73675,0.73705,668700000.0
2007-04-13 14:20:00,0.73705,0.7373,0.7368,0.7371,988899998.0
2007-04-13 14:25:00,0.7371,0.7373,0.7369,0.7369,728900000.0
2007-04-13 14:30:00,0.7368,0.73765,0.7367,0.73735,899100000.0
2007-04-13 14:35:00,0.7374,0.7374,0.7368,0.737,770800000.0
2007-04-13 14:40:00,0.73695,0.73695,0.7361,0.7369,762099998.0
2007-04-13 14:45:00,0.7369,0.73705,0.7367,0.737,1180399995.0
2007-04-13 14:50:00,0.737,0.73745,0.7367,0.73745,784099999.0
2007-04-13 14:55:00,0.73745,0.73765,0.73735,0.7375,598100000.0
2007-04-13 15:00:00,0.7375,0.7376,0.737,0.7371,1125899995.0
2007-04-13 15:05:00,0.7371,0.7371,0.7368,0.73695,251899999.0
2007-04-13 15:10:00,0.73695,0.737,0.73675,0.737,346000000.0
2007-04-13 15:15:00,0.7373,0.7373,0.73685,0.73685,603599998.0
2007-04-13 15:20:00,0.7368,0.7372,0.7368,0.7371,678899999.0
2007-04-13 15:25:00,0.73705,0.73715,0.73635,0.7368,433400001.0
2007-04-13 15:30:00,0.73675,0.73688,0.73616,0.7366,477500000.0
2007-04-13 15:35:00,0.7366,0.7372,0.7366,0.73695,763000001.0
2007-04-13 15:40:00,0.7369,0.7374,0.7369,0.73735,879000000.0
2007-04-13 15:45:00,0.7374,0.7374,0.73695,0.7374,294699999.0
2007-04-13 15:50:00,0.7374,0.7377,0.7372,0.73755,667999999.0
2007-04-13 15:55:00,0.73755,0.73775,0.7372,0.7372,374700000.0
2007-04-13 16:00:00,0.7371,0.7376,0.7366,0.7369,535300000.0
2007-04-13 16:05:00,0.7368,0.73725,0.7367,0.73715,476400000.0
2007-04-13 16:10:00,0.7372,0.7372,0.737,0.7371,302000000.0
2007-04-13 16:15:00,0.73705,0.73722,0.73663,0.7372,646200002.0
2007-04-13 16:20:00,0.7372,0.7374,0.737,0.7374,1016999999.0
2007-04-13 16:25:00,0.7374,0.7375,0.73705,0.73715,604800000.0
2007-04-13 16:30:00,0.73715,0.73715,0.737,0.73705,254400000.0
2007-04-13 16:35:00,0.73705,0.7375,0.7369,0.7371,1377600001.0
2007-04-13 16:40:00,0.7371,0.7373,0.7368,0.737,1036499999.0
2007-04-13 16:45:00,0.737,0.7373,0.7369,0.737,430400000.0
2007-04-13 16:50:00,0.737,0.73725,0.7369,0.737,285199999.0
2007-04-13 16:55:00,0.737,0.7374,0.7368,0.7374,1129499998.0
2007-04-13 17:00:00,0.7374,0.7374,0.7368,0.737,1240699999.0
2007-04-13 17:05:00,0.7371,0.7371,0.7368,0.737,667799999.0
2007-04-13 17:10:00,0.737,0.737,0.7366,0.7366,752800000.0
2007-04-13 17:15:00,0.7366,0.73675,0.73585,0.7363,667800000.0
2007-04-13 17:20:00,0.73625,0.7368,0.736,0.7367,821599998.0
2007-04-13 17:25:00,0.7367,0.7371,0.7363,0.7371,1011299998.0
2007-04-13 17:30:00,0.737,0.7374,0.7367,0.7372,819500000.0
2007-04-13 17:35:00,0.7371,0.73744,0.73679,0.7373,429800002.0
2007-04-13 17:40:00,0.73725,0.7375,0.7372,0.7375,938699999.0
2007-04-13 17:45:00,0.7375,0.7375,0.73695,0.7374,1048000000.0
2007-04-13 17:50:00,0.7374,0.7374,0.7371,0.7373,420800000.0
2007-04-13 17:55:00,0.7373,0.7373,0.7372,0.7373,269300000.0
2007-04-13 18:00:00,0.7373,0.73756,0.73707,0.7374,347999999.0
2007-04-13 18:05:00,0.7374,0.73749,0.737,0.73725,538799999.0
2007-04-13 18:10:00,0.7373,0.7374,0.7367,0.73713,533799997.0
2007-04-13 18:15:00,0.7373,0.73745,0.73715,0.73735,270200000.0
2007-04-13 18:20:00,0.7372,0.7375,0.7371,0.7373,317600000.0
2007-04-13 18:25:00,0.73735,0.73762,0.73707,0.73719,572400000.0
2007-04-13 18:30:00,0.73698,0.73754,0.73673,0.73728,272999999.0
2007-04-13 18:35:00,0.73737,0.73745,0.73689,0.73725,472100003.0
2007-04-13 18:40:00,0.73725,0.73745,0.7372,0.73745,69200000.0
2007-04-13 18:45:00,0.7372,0.73755,0.7372,0.7375,129600000.0
2007-04-13 18:50:00,0.73745,0.73766,0.73719,0.73745,107699999.0
2007-04-13 18:55:00,0.73715,0.73765,0.73715,0.7372,94900000.0
2007-04-13 19:00:00,0.7371,0.7373,0.7371,0.7372,83900000.0
2007-04-13 19:05:00,0.7372,0.7374,0.7371,0.7372,245600000.0
2007-04-13 19:10:00,0.73725,0.73725,0.73686,0.73706,804600005.0
2007-04-13 19:15:00,0.73705,0.73725,0.73679,0.73725,446000001.0
2007-04-13 19:20:00,0.73725,0.73732,0.73653,0.73709,178400000.0
2007-04-13 19:25:00,0.7371,0.73725,0.737,0.73725,76800000.0
2007-04-13 19:30:00,0.73725,0.73725,0.73683,0.73689,386200000.0
2007-04-13 19:35:00,0.7371,0.73745,0.737,0.73745,130900000.0
2007-04-13 19:40:00,0.73745,0.73765,0.73745,0.7376,172200000.0
2007-04-13 19:45:00,0.73738,0.7379,0.73719,0.73775,217100000.0
2007-04-13 19:50:00,0.7378,0.7378,0.7377,0.7378,102100000.0
2007-04-13 19:55:00,0.7378,0.7378,0.7374,0.73765,154100000.0
2007-04-13 20:00:00,0.7377,0.73775,0.7371,0.73745,342200000.0
2007-04-13 20:05:00,0.7377,0.7378,0.73734,0.7376,254399999.0
2007-04-13 20:10:00,0.73785,0.7381,0.73785,0.7381,136800000.0
2007-04-13 20:15:00,0.738,0.7382,0.7379,0.7381,272499999.0
2007-04-13 20:20:00,0.73774,0.73828,0.73768,0.7378,401499999.0
2007-04-13 20:25:00,0.73779,0.73813,0.73763,0.73805,666099997.0
2007-04-13 20:30:00,0.73794,0.73811,0.73763,0.7378,232500000.0
2007-04-13 20:35:00,0.7379,0.738,0.7377,0.7379,140600000.0
2007-04-13 20:40:00,0.73785,0.73785,0.73731,0.7376,158900000.0
2007-04-13 20:45:00,0.7377,0.7378,0.73733,0.7376,174600000.0
2007-04-13 20:50:00,0.7376,0.7378,0.73735,0.7378,190800000.0
2007-04-13 20:55:00,0.7377,0.7377,0.7369,0.7371,1117700001.0
2007-04-13 21:00:00,0.7371,0.7371,0.7367,0.73678,292800000.0
2007-04-13 21:05:00,0.7371,0.7373,0.73705,0.7372,121100000.0
2007-04-13 21:10:00,0.7371,0.738,0.7371,0.7377,250600000.0
2007-04-13 21:15:00,0.738,0.738,0.73685,0.73719,358700000.0
2007-04-13 21:20:00,0.7371,0.7376,0.7371,0.7375,223100000.0
2007-04-13 21:25:00,0.7374,0.7374,0.73666,0.7372,292100000.0
2007-04-13 21:30:00,0.73704,0.73736,0.7368,0.7373,293600000.0
2007-04-13 21:35:00,0.73721,0.7373,0.73712,0.7372,98500000.0
2007-04-13 21:40:00,0.7372,0.73732,0.73681,0.7373,311300000.0
2007-04-13 21:45:00,0.73735,0.7376,0.73701,0.7375,224400000.0
2007-04-13 21:50:00,0.7376,0.7378,0.7375,0.7375,62400000.0
2007-04-13 21:55:00,0.7377,0.7379,0.73748,0.73756,114700000.0
2007-04-13 22:00:00,0.73765,0.7379,0.7374,0.7378,100500000.0
2007-04-13 22:05:00,0.73769,0.73775,0.7374,0.7376,201800000.0
2007-04-13 22:10:00,0.73747,0.7377,0.73721,0.7376,151000000.0
2007-04-13 22:15:00,0.7376,0.7376,0.73688,0.73726,275900000.0
2007-04-13 22:20:00,0.7375,0.7377,0.7372,0.7375,361000000.0
2007-04-13 22:25:00,0.7375,0.7377,0.7373,0.7373,201800000.0
2007-04-13 22:30:00,0.7373,0.7375,0.7372,0.7374,212000000.0
2007-04-13 22:35:00,0.7374,0.7374,0.737,0.73725,278800000.0
2007-04-13 22:40:00,0.73725,0.7373,0.7371,0.7371,125200000.0
2007-04-13 22:45:00,0.7371,0.73725,0.7364,0.7369,140000000.0
2007-04-13 22:50:00,0.7371,0.7375,0.737,0.7372,211100000.0
2007-04-13 22:55:00,0.7373,0.73784,0.73628,0.7372,328799998.0
2007-04-16 00:00:00,0.7392,0.7393,0.7392,0.7393,82800000.0
2007-04-16 00:05:00,0.7394,0.7399,0.7394,0.7396,165600000.0
2007-04-16 00:10:00,0.7397,0.7398,0.7395,0.7396,82800000.0
2007-04-16 00:15:00,0.7395,0.7401,0.7395,0.7401,165600000.0
2007-04-16 00:20:00,0.74,0.741,0.74,0.741,207000000.0
2007-04-16 00:25:00,0.7409,0.7409,0.7408,0.7409,82800000.0
2007-04-16 00:30:00,0.7408,0.7409,0.7405,0.7406,165600000.0
2007-04-16 00:35:00,0.7407,0.7409,0.7406,0.7409,124200000.0
2007-04-16 00:40:00,0.741,0.741,0.7408,0.741,165600000.0
2007-04-16 00:50:00,0.7411,0.7411,0.741,0.741,41400000.0
2007-04-16 00:55:00,0.7411,0.7411,0.7406,0.741,124200000.0
2007-04-16 01:00:00,0.7408,0.7408,0.7406,0.7407,82800000.0
2007-04-16 01:05:00,0.7408,0.7409,0.7407,0.7408,165600000.0
2007-04-16 01:10:00,0.7409,0.7409,0.7408,0.7409,41400000.0
2007-04-16 01:15:00,0.7408,0.7408,0.7407,0.7407,165600000.0
2007-04-16 01:25:00,0.7406,0.7407,0.7405,0.7406,82800000.0
2007-04-16 01:30:00,0.7405,0.7405,0.7401,0.7401,124200000.0
2007-04-16 01:35:00,0.74,0.7401,0.74,0.74,82800000.0
2007-04-16 01:40:00,0.7401,0.7404,0.74,0.7403,165600000.0
2007-04-16 01:45:00,0.7404,0.7404,0.7402,0.7403,165600000.0
2007-04-16 01:50:00,0.7404,0.7405,0.7403,0.7404,207000000.0
2007-04-16 01:55:00,0.7403,0.7404,0.7403,0.7404,82800000.0
2007-04-16 02:00:00,0.7405,0.7406,0.74035,0.7406,413200000.0
2007-04-16 02:05:00,0.7406,0.74065,0.7404,0.7406,282100001.0
2007-04-16 02:10:00,0.7406,0.7408,0.7404,0.7407,340200001.0
2007-04-16 02:15:00,0.7406,0.7406,0.7402,0.7403,213400001.0
2007-04-16 02:20:00,0.7403,0.7404,0.74,0.7403,611900001.0
2007-04-16 02:25:00,0.7403,0.7403,0.74015,0.7402,664499995.0
2007-04-16 02:30:00,0.7402,0.7402,0.7396,0.7397,571900005.0
2007-04-16 02:35:00,0.7397,0.7397,0.73905,0.7393,554300000.0
2007-04-16 02:40:00,0.73925,0.73985,0.7391,0.7394,539599999.0
2007-04-16 02:45:00,0.7394,0.7394,0.73905,0.73915,358599995.0
2007-04-16 02:50:00,0.7392,0.73975,0.7392,0.73925,575000000.0
2007-04-16 02:55:00,0.73925,0.7397,0.73905,0.7393,682300002.0
2007-04-16 03:00:00,0.7393,0.7394,0.7375,0.7392,1087500001.0
2007-04-16 03:05:00,0.7392,0.7395,0.7391,0.7395,387600001.0
2007-04-16 03:10:00,0.73945,0.7399,0.7394,0.7398,342199999.0
2007-04-16 03:15:00,0.7398,0.7398,0.7376,0.7394,413900001.0
2007-04-16 03:20:00,0.73945,0.7395,0.73758,0.7394,308899997.0
2007-04-16 03:25:00,0.7394,0.7395,0.73935,0.7395,362099997.0
2007-04-16 03:30:00,0.73769,0.7395,0.73755,0.7395,313300000.0
2007-04-16 03:35:00,0.7395,0.7397,0.73758,0.73955,283500000.0
2007-04-16 03:40:00,0.73945,0.73955,0.73761,0.7394,394300000.0
2007-04-16 03:45:00,0.7394,0.7394,0.73759,0.7394,551800003.0
2007-04-16 03:50:00,0.7394,0.7394,0.7391,0.73915,578699998.0
2007-04-16 03:55:00,0.7392,0.73925,0.73905,0.7392,197300000.0
2007-04-16 04:00:00,0.7392,0.7393,0.7391,0.7391,278399998.0
2007-04-16 04:05:00,0.739,0.73905,0.7385,0.7387,244600000.0
2007-04-16 04:10:00,0.7387,0.7394,0.7387,0.7393,396300001.0
2007-04-16 04:15:00,0.73925,0.73945,0.73905,0.7394,651499999.0
2007-04-16 04:20:00,0.7394,0.7395,0.7393,0.7394,314900002.0
2007-04-16 04:25:00,0.73935,0.7398,0.7393,0.73965,236000001.0
2007-04-16 04:30:00,0.73965,0.7397,0.7395,0.7396,134099999.0
2007-04-16 04:35:00,0.7396,0.7396,0.7394,0.7395,138400000.0
2007-04-16 04:40:00,0.7394,0.7395,0.7376,0.73774,322400001.0
2007-04-16 04:45:00,0.7393,0.7394,0.73745,0.73935,160000000.0
2007-04-16 04:50:00,0.73747,0.7394,0.73747,0.7393,162500000.0
2007-04-16 04:55:00,0.7394,0.7394,0.73925,0.7394,112400000.0
2007-04-16 05:00:00,0.73935,0.7394,0.73925,0.73935,98299999.0
2007-04-16 05:05:00,0.7393,0.7393,0.73767,0.7392,203800001.0
2007-04-16 05:10:00,0.73748,0.7392,0.73748,0.7391,211000001.0
2007-04-16 05:15:00,0.7391,0.7392,0.73905,0.73905,66400000.0
2007-04-16 05:20:00,0.7391,0.7393,0.7391,0.7392,177599997.0
2007-04-16 05:25:00,0.73925,0.7393,0.73757,0.7393,188299998.0
2007-04-16 05:30:00,0.73925,0.73935,0.7376,0.73765,199100001.0
2007-04-16 05:35:00,0.7376,0.7394,0.73756,0.73925,307100004.0
2007-04-16 05:40:00,0.73925,0.7393,0.7392,0.7393,275400000.0
2007-04-16 05:45:00,0.73925,0.73925,0.73752,0.7376,260999999.0
2007-04-16 05:50:00,0.73767,0.73925,0.73755,0.73925,140500000.0
2007-04-16 05:55:00,0.73925,0.73925,0.7392,0.73925,186400000.0
2007-04-16 06:00:00,0.73771,0.73925,0.73754,0.73925,281200000.0
2007-04-16 06:05:00,0.73925,0.73925,0.73925,0.73925,86100000.0
2007-04-16 06:10:00,0.73925,0.73925,0.73765,0.73925,283200002.0
2007-04-16 06:15:00,0.73925,0.73925,0.73885,0.7392,168400000.0
2007-04-16 06:20:00,0.73915,0.73925,0.73767,0.73783,325700002.0
2007-04-16 06:25:00,0.7392,0.73925,0.7388,0.73925,168500000.0
2007-04-16 06:30:00,0.73925,0.73925,0.73758,0.7386,316000002.0
2007-04-16 06:35:00,0.7386,0.73925,0.7385,0.73925,294100000.0
2007-04-16 06:40:00,0.73925,0.73925,0.73915,0.73925,286000000.0
2007-04-16 06:45:00,0.73925,0.7394,0.73766,0.73783,455400001.0
2007-04-16 06:50:00,0.73925,0.73925,0.73915,0.73915,195300000.0
2007-04-16 06:55:00,0.73915,0.73925,0.73751,0.73769,381700000.0
2007-04-16 07:00:00,0.7389,0.73925,0.7375,0.73925,430499996.0
2007-04-16 07:05:00,0.73925,0.73925,0.738,0.7382,611800000.0
2007-04-16 07:10:00,0.7382,0.73865,0.738,0.7384,380000000.0
2007-04-16 07:15:00,0.7383,0.7384,0.7381,0.7382,152000000.0
2007-04-16 07:20:00,0.7383,0.7384,0.7381,0.7382,196000000.0
2007-04-16 07:25:00,0.7383,0.7383,0.738,0.7381,269600000.0
2007-04-16 07:30:00,0.73777,0.7382,0.73756,0.73772,361899996.0
2007-04-16 07:35:00,0.7383,0.7386,0.7376,0.7382,340500001.0
2007-04-16 07:40:00,0.7382,0.7382,0.7379,0.7381,226400000.0
2007-04-16 07:45:00,0.73783,0.7384,0.73759,0.7383,301500002.0
2007-04-16 07:50:00,0.7384,0.7384,0.7382,0.7383,260800000.0
2007-04-16 07:55:00,0.73774,0.7383,0.73763,0.7381,198100001.0
2007-04-16 08:00:00,0.7381,0.7383,0.73767,0.7382,259900000.0
2007-04-16 08:05:00,0.73815,0.73835,0.7381,0.7383,217600000.0
2007-04-16 08:10:00,0.73776,0.7383,0.73756,0.73768,318899999.0
2007-04-16 08:15:00,0.7382,0.7383,0.7381,0.7382,146400000.0
2007-04-16 08:20:00,0.7382,0.7384,0.7381,0.7383,225600000.0
2007-04-16 08:25:00,0.73835,0.7384,0.73764,0.7384,257200000.0
2007-04-16 08:30:00,0.7384,0.73925,0.7384,0.73915,295600000.0
2007-04-16 08:35:00,0.7387,0.73925,0.7386,0.7386,317900000.0
2007-04-16 08:40:00,0.7386,0.7394,0.7386,0.73925,466700000.0
2007-04-16 08:45:00,0.73925,0.73985,0.73925,0.73985,543200000.0
2007-04-16 08:50:00,0.7399,0.74045,0.7398,0.7402,868700000.0
2007-04-16 08:55:00,0.7402,0.7403,0.73975,0.73975,547600000.0
2007-04-16 09:00:00,0.7397,0.7399,0.7392,0.7394,613700000.0
2007-04-16 09:05:00,0.7394,0.7394,0.73885,0.7392,638899996.0
2007-04-16 09:10:00,0.7392,0.73945,0.73915,0.73945,632699996.0
2007-04-16 09:15:00,0.7395,0.7395,0.7391,0.7392,285000000.0
2007-04-16 09:20:00,0.7392,0.73955,0.7377,0.73955,202300000.0
2007-04-16 09:25:00,0.73955,0.73975,0.7393,0.73955,249599999.0
2007-04-16 09:30:00,0.73955,0.7402,0.73955,0.7399,835799997.0
2007-04-16 09:35:00,0.7399,0.74,0.7394,0.7396,560499999.0
2007-04-16 09:40:00,0.7396,0.7397,0.73945,0.7396,217600000.0
2007-04-16 09:45:00,0.7395,0.7396,0.73917,0.7395,320300000.0
2007-04-16 09:50:00,0.7395,0.73991,0.73925,0.73945,487399994.0
2007-04-16 09:55:00,0.7397,0.74015,0.7395,0.7401,728699999.0
2007-04-16 10:00:00,0.74005,0.7401,0.7395,0.7398,773900001.0
2007-04-16 10:05:00,0.73985,0.73995,0.7398,0.73985,165500000.0
2007-04-16 10:10:00,0.73985,0.7399,0.7395,0.7396,498700002.0
2007-04-16 10:15:00,0.7396,0.74,0.7396,0.7397,556999999.0
2007-04-16 10:20:00,0.7397,0.7401,0.73965,0.74,215699999.0
2007-04-16 10:25:00,0.7405,0.74054,0.73942,0.74006,1235200002.0
2007-04-16 10:30:00,0.73992,0.74051,0.73968,0.74,487799996.0
2007-04-16 10:35:00,0.74,0.74005,0.73965,0.7398,487500000.0
2007-04-16 10:40:00,0.7398,0.7401,0.7397,0.74,804399998.0
2007-04-16 10:45:00,0.7399,0.74,0.73965,0.73985,623899998.0
2007-04-16 10:50:00,0.7399,0.74,0.7398,0.7399,477099999.0
2007-04-16 10:55:00,0.7399,0.7402,0.73965,0.7401,616899998.0
2007-04-16 11:00:00,0.7401,0.7401,0.7395,0.7397,1006899994.0
2007-04-16 11:05:00,0.7397,0.7399,0.7396,0.73985,561300001.0
2007-04-16 11:10:00,0.7398,0.7401,0.7397,0.74,335600000.0
2007-04-16 11:15:00,0.74,0.74015,0.73933,0.73985,241200001.0
2007-04-16 11:20:00,0.73942,0.74039,0.73938,0.7399,394100003.0
2007-04-16 11:25:00,0.7399,0.7403,0.7398,0.7401,335299998.0
2007-04-16 11:30:00,0.74035,0.7404,0.73985,0.73985,361400000.0
2007-04-16 11:35:00,0.7399,0.74,0.7398,0.7399,343899998.0
2007-04-16 11:40:00,0.7399,0.7401,0.73985,0.74,378000000.0
2007-04-16 11:45:00,0.74005,0.74045,0.7399,0.74035,855200000.0
2007-04-16 11:50:00,0.7403,0.74035,0.7402,0.74035,217899998.0
2007-04-16 11:55:00,0.74025,0.74045,0.74015,0.7404,973100000.0
2007-04-16 12:00:00,0.7404,0.74075,0.73984,0.74015,431200001.0
2007-04-16 12:05:00,0.74035,0.74075,0.73982,0.74025,1150199997.0
2007-04-16 12:10:00,0.74025,0.74083,0.74006,0.74025,403100001.0
2007-04-16 12:15:00,0.74,0.74073,0.73989,0.7402,1027499995.0
2007-04-16 12:20:00,0.7402,0.74102,0.73995,0.74035,194000000.0
2007-04-16 12:25:00,0.7403,0.7404,0.74015,0.74025,487299997.0
2007-04-16 12:30:00,0.7401,0.74057,0.74005,0.7402,651199999.0
2007-04-16 12:35:00,0.74005,0.7402,0.74005,0.7401,207400000.0
2007-04-16 12:40:00,0.7401,0.7401,0.73995,0.73995,127100001.0
2007-04-16 12:45:00,0.74005,0.7401,0.73995,0.7401,461899999.0
2007-04-16 12:50:00,0.74005,0.7401,0.73995,0.74,253900000.0
2007-04-16 12:55:00,0.74,0.74048,0.73957,0.74,821599990.0
2007-04-16 13:00:00,0.73995,0.74044,0.7398,0.7399,526000001.0
2007-04-16 13:05:00,0.7399,0.7399,0.73965,0.7397,471900002.0
2007-04-16 13:10:00,0.7397,0.7402,0.7397,0.7401,448800001.0
2007-04-16 13:15:00,0.74015,0.74069,0.7398,0.74,650800000.0
2007-04-16 13:20:00,0.73995,0.74,0.7399,0.74,110800000.0
2007-04-16 13:25:00,0.74041,0.74061,0.73941,0.73993,1048000002.0
2007-04-16 13:30:00,0.74005,0.74025,0.73995,0.7402,363800000.0
2007-04-16 13:35:00,0.7402,0.74038,0.73982,0.7402,454599993.0
2007-04-16 13:40:00,0.7402,0.7403,0.74,0.74005,292700000.0
2007-04-16 13:45:00,0.74005,0.74063,0.73981,0.74046,497599999.0
2007-04-16 13:50:00,0.74006,0.74038,0.73926,0.74,388999999.0
2007-04-16 13:55:00,0.74,0.7401,0.73995,0.74005,168000000.0
2007-04-16 14:00:00,0.73978,0.74021,0.73927,0.7399,754400000.0
2007-04-16 14:05:00,0.7399,0.74,0.73985,0.74,241800000.0
2007-04-16 14:10:00,0.74,0.74,0.73985,0.7399,200900000.0
2007-04-16 14:15:00,0.7399,0.7399,0.7396,0.7397,443200001.0
2007-04-16 14:20:00,0.7397,0.74035,0.73953,0.7396,435599995.0
2007-04-16 14:25:00,0.7397,0.7397,0.7395,0.7395,730400002.0
2007-04-16 14:30:00,0.73935,0.73985,0.73935,0.73985,826600000.0
2007-04-16 14:35:00,0.73985,0.7402,0.73985,0.7401,656700003.0
2007-04-16 14:40:00,0.7401,0.74048,0.73957,0.74015,252100000.0
2007-04-16 14:45:00,0.74015,0.74025,0.73995,0.74005,790600004.0
2007-04-16 14:50:00,0.7401,0.74025,0.74,0.74025,474000001.0
2007-04-16 14:55:00,0.74015,0.74025,0.74,0.7401,257000001.0
2007-04-16 15:00:00,0.7401,0.7402,0.7398,0.73995,804000000.0
2007-04-16 15:05:00,0.74,0.7402,0.73956,0.7397,1012799997.0
2007-04-16 15:10:00,0.7399,0.7399,0.7395,0.7398,732800002.0
2007-04-16 15:15:00,0.73975,0.74,0.73965,0.7399,458600000.0
2007-04-16 15:20:00,0.7394,0.74019,0.73935,0.7398,362099999.0
2007-04-16 15:25:00,0.73975,0.7399,0.7395,0.7398,717100000.0
2007-04-16 15:30:00,0.7398,0.73995,0.73955,0.73985,1097200001.0
2007-04-16 15:35:00,0.73985,0.7399,0.73955,0.7397,1325900004.0
2007-04-16 15:40:00,0.7397,0.7399,0.73965,0.7398,1401799996.0
2007-04-16 15:45:00,0.7398,0.74046,0.7391,0.7398,577599997.0
2007-04-16 15:50:00,0.7398,0.7399,0.73975,0.7398,1718400028.0
2007-04-16 15:55:00,0.7399,0.74,0.7398,0.7399,1292999993.0
2007-04-16 16:00:00,0.7399,0.74065,0.73956,0.74012,1297499995.0
2007-04-16 16:05:00,0.74,0.7402,0.7398,0.74,1312600004.0
2007-04-16 16:10:00,0.74,0.74,0.7399,0.74,821400007.0
2007-04-16 16:15:00,0.74,0.7401,0.73995,0.7401,1045999998.0
2007-04-16 16:20:00,0.7401,0.7402,0.74,0.7402,836500001.0
2007-04-16 16:25:00,0.7402,0.7404,0.74015,0.7402,879800004.0
2007-04-16 16:30:00,0.7402,0.7403,0.74,0.7402,874800004.0
2007-04-16 16:35:00,0.7402,0.7404,0.7401,0.7403,958000001.0
2007-04-16 16:40:00,0.7403,0.7403,0.74,0.7402,1314399992.0
2007-04-16 16:45:00,0.7402,0.7402,0.7394,0.7399,1225799991.0
2007-04-16 16:50:00,0.7399,0.7399,0.73925,0.73935,933499995.0
2007-04-16 16:55:00,0.73935,0.7396,0.73915,0.7392,1171199992.0
2007-04-16 17:00:00,0.7392,0.7395,0.7392,0.73935,1334300000.0
2007-04-16 17:05:00,0.73935,0.7399,0.7393,0.7398,773100002.0
2007-04-16 17:10:00,0.7398,0.7401,0.73975,0.73975,677799997.0
2007-04-16 17:15:00,0.73975,0.74,0.7397,0.7399,602299996.0
2007-04-16 17:20:00,0.7399,0.7401,0.73985,0.74,1460399992.0
2007-04-16 17:25:00,0.74,0.7405,0.74,0.74035,1325999998.0
2007-04-16 17:30:00,0.74045,0.7405,0.7403,0.7404,1151099995.0
2007-04-16 17:35:00,0.7403,0.7404,0.7401,0.7401,723100001.0
2007-04-16 17:40:00,0.7401,0.7406,0.73975,0.7405,1624599992.0
2007-04-16 17:45:00,0.74045,0.7405,0.74025,0.74035,930700001.0
2007-04-16 17:50:00,0.74025,0.74095,0.74025,0.7406,1051399992.0
2007-04-16 17:55:00,0.74055,0.74065,0.74045,0.7406,223599999.0
2007-04-16 18:00:00,0.7406,0.74104,0.74006,0.74055,612799998.0
2007-04-16 18:05:00,0.74055,0.7411,0.74034,0.7404,1007600003.0
2007-04-16 18:10:00,0.7404,0.74055,0.74025,0.74035,460300000.0
2007-04-16 18:15:00,0.7403,0.74064,0.73966,0.74025,704600001.0
2007-04-16 18:20:00,0.7403,0.7403,0.7399,0.73995,769499996.0
2007-04-16 18:25:00,0.74,0.74005,0.7396,0.7396,930299995.0
2007-04-16 18:30:00,0.7395,0.7396,0.73892,0.73913,1574099990.0
2007-04-16 18:35:00,0.7393,0.7393,0.7391,0.73925,208800000.0
2007-04-16 18:40:00,0.7393,0.7393,0.7389,0.7391,896099994.0
2007-04-16 18:45:00,0.73898,0.73956,0.73884,0.7393,570199998.0
2007-04-16 18:50:00,0.7393,0.73966,0.73833,0.73935,495100001.0
2007-04-16 18:55:00,0.73935,0.73993,0.73908,0.7395,1125699999.0
2007-04-16 19:00:00,0.7395,0.73968,0.73889,0.73922,470699994.0
2007-04-16 19:05:00,0.73926,0.7395,0.73879,0.73914,671400000.0
2007-04-16 19:10:00,0.7393,0.73985,0.7391,0.7394,398599997.0
2007-04-16 19:15:00,0.73945,0.73945,0.739,0.73925,487299996.0
2007-04-16 19:20:00,0.7393,0.7393,0.739,0.7391,391999997.0
2007-04-16 19:25:00,0.7391,0.7392,0.73895,0.739,368400005.0
2007-04-16 19:30:00,0.739,0.73939,0.73868,0.73894,607800003.0
2007-04-16 19:35:00,0.7391,0.7391,0.73846,0.73905,507099993.0
2007-04-16 19:40:00,0.73905,0.7391,0.73885,0.7391,356499997.0
2007-04-16 19:45:00,0.73919,0.73939,0.73866,0.73878,1074099995.0
2007-04-16 19:50:00,0.7391,0.7391,0.7386,0.7389,580200006.0
2007-04-16 19:55:00,0.7389,0.7389,0.7387,0.7388,288999999.0
2007-04-16 20:00:00,0.7388,0.7388,0.7387,0.7388,197699998.0
2007-04-16 20:05:00,0.7388,0.73892,0.73824,0.73891,349099997.0
2007-04-16 20:10:00,0.73874,0.73891,0.7384,0.73847,412100001.0
2007-04-16 20:15:00,0.73848,0.7388,0.73839,0.73858,378600002.0
2007-04-16 20:20:00,0.7388,0.7388,0.73861,0.73864,173800000.0
2007-04-16 20:25:00,0.7388,0.73888,0.7383,0.73838,302800002.0
2007-04-16 20:30:00,0.73843,0.7393,0.73814,0.73904,319000000.0
2007-04-16 20:35:00,0.73885,0.73916,0.73873,0.7389,163000000.0
2007-04-16 20:40:00,0.7389,0.73919,0.73833,0.73833,459699996.0
2007-04-16 20:45:00,0.73827,0.7387,0.73812,0.73865,953400000.0
2007-04-16 20:50:00,0.7387,0.7391,0.73865,0.7389,915899988.0
2007-04-16 20:55:00,0.7389,0.739,0.7387,0.7389,694200001.0
2007-04-16 21:00:00,0.7388,0.73921,0.73865,0.7388,282300001.0
2007-04-16 21:05:00,0.7388,0.7388,0.7387,0.7388,85300003.0
2007-04-16 21:10:00,0.7388,0.7388,0.73828,0.7387,301800002.0
2007-04-16 21:15:00,0.7387,0.7387,0.73833,0.7385,309800004.0
2007-04-16 21:20:00,0.7386,0.7388,0.7386,0.7387,416400000.0
2007-04-16 21:25:00,0.7387,0.7387,0.73841,0.73855,225200000.0
2007-04-16 21:30:00,0.73845,0.73899,0.73845,0.7386,406499998.0
2007-04-16 21:35:00,0.7387,0.7394,0.7385,0.7386,349599998.0
2007-04-16 21:40:00,0.7387,0.73901,0.7386,0.7388,444500000.0
2007-04-16 21:45:00,0.73848,0.73934,0.73831,0.7389,444199997.0
2007-04-16 21:50:00,0.73868,0.73935,0.73864,0.739,366799998.0
2007-04-16 21:55:00,0.73938,0.73955,0.73872,0.739,510399995.0
2007-04-16 22:00:00,0.73886,0.73915,0.73873,0.73885,294900000.0
2007-04-16 22:05:00,0.7389,0.73954,0.73873,0.73954,294200002.0
2007-04-16 22:10:00,0.73959,0.73959,0.73875,0.73908,589200005.0
2007-04-16 22:15:00,0.739,0.739,0.7389,0.7389,255099998.0
2007-04-16 22:20:00,0.7389,0.7393,0.73855,0.7387,364400001.0
2007-04-16 22:25:00,0.7387,0.7391,0.7383,0.7389,566000004.0
2007-04-16 22:30:00,0.739,0.73932,0.73891,0.73932,303799993.0
2007-04-16 22:35:00,0.7392,0.73965,0.73889,0.73889,279600001.0
2007-04-16 22:40:00,0.7392,0.7392,0.73877,0.7392,246600000.0
2007-04-16 22:45:00,0.7392,0.7396,0.7391,0.7394,465500001.0
2007-04-16 22:50:00,0.7395,0.7401,0.7393,0.7399,576599998.0
2007-04-16 22:55:00,0.7399,0.7401,0.7397,0.7398,521700001.0
2007-04-16 23:00:00,0.73952,0.73996,0.7392,0.7397,115400000.0
2007-04-16 23:05:00,0.7397,0.74016,0.73948,0.7396,237800001.0
2007-04-16 23:10:00,0.7396,0.74003,0.73946,0.7395,276299999.0
2007-04-16 23:15:00,0.73971,0.7398,0.7388,0.73975,323900002.0
2007-04-16 23:20:00,0.7396,0.7398,0.7392,0.73933,195400000.0
2007-04-16 23:25:00,0.73933,0.73975,0.73887,0.73888,288200001.0
2007-04-16 23:30:00,0.73945,0.7395,0.73887,0.73888,383800004.0
2007-04-16 23:35:00,0.73895,0.73925,0.73883,0.7389,181099999.0
2007-04-16 23:40:00,0.739,0.73941,0.73886,0.73893,268799999.0
2007-04-16 23:45:00,0.73908,0.73915,0.73856,0.73889,544700004.0
2007-04-16 23:50:00,0.73878,0.73947,0.73869,0.7391,311700000.0
2007-04-16 23:55:00,0.7391,0.73951,0.73888,0.7395,200899999.0
2007-04-17 00:00:00,0.7395,0.73972,0.73897,0.7395,145599998.0
2007-04-17 00:05:00,0.73926,0.73987,0.73901,0.73923,451199995.0
2007-04-17 00:10:00,0.73929,0.7397,0.73873,0.73898,400200001.0
2007-04-17 00:15:00,0.73897,0.739,0.73862,0.73875,211999999.0
2007-04-17 00:20:00,0.7389,0.7392,0.73845,0.7387,235300001.0
2007-04-17 00:25:00,0.7385,0.73894,0.7385,0.7388,266600001.0
2007-04-17 00:30:00,0.73853,0.73912,0.73832,0.7387,283299999.0
2007-04-17 00:35:00,0.73834,0.7387,0.73824,0.7387,288200000.0
2007-04-17 00:40:00,0.7387,0.7389,0.73847,0.73863,310000001.0
2007-04-17 00:45:00,0.7389,0.73925,0.73853,0.73919,506800002.0
2007-04-17 00:50:00,0.73918,0.7393,0.73867,0.73895,377899996.0
2007-04-17 00:55:00,0.7389,0.739,0.7384,0.7384,455300001.0
2007-04-17 01:00:00,0.7386,0.73895,0.7385,0.73875,329599993.0
2007-04-17 01:05:00,0.7388,0.7388,0.73824,0.73858,481099995.0
2007-04-17 01:10:00,0.7387,0.7387,0.7386,0.73865,193400001.0
2007-04-17 01:15:00,0.7387,0.7387,0.73811,0.7382,160200001.0
2007-04-17 01:20:00,0.7386,0.73875,0.7385,0.73875,141199998.0
2007-04-17 01:25:00,0.7387,0.7389,0.7386,0.73885,192599998.0
2007-04-17 01:30:00,0.73846,0.739,0.73834,0.7388,393000003.0
2007-04-17 01:35:00,0.7388,0.73905,0.7388,0.73895,294399999.0
2007-04-17 01:40:00,0.739,0.7393,0.73885,0.7391,669600000.0
2007-04-17 01:45:00,0.7391,0.73944,0.73877,0.739,125500000.0
2007-04-17 01:50:00,0.739,0.7391,0.7385,0.7386,578100000.0
2007-04-17 01:55:00,0.7386,0.73895,0.7386,0.7389,276800003.0
2007-04-17 02:00:00,0.7388,0.7391,0.7386,0.73875,689900002.0
2007-04-17 02:05:00,0.73875,0.73895,0.7386,0.7389,404400000.0
2007-04-17 02:10:00,0.73885,0.7391,0.7388,0.73905,431799997.0
2007-04-17 02:15:00,0.7391,0.7393,0.739,0.7392,773800009.0
2007-04-17 02:20:00,0.73915,0.7392,0.7389,0.739,538000006.0
2007-04-17 02:25:00,0.73895,0.7391,0.7387,0.7389,508500002.0
2007-04-17 02:30:00,0.7389,0.739,0.73854,0.739,332400001.0
2007-04-17 02:35:00,0.739,0.7392,0.7389,0.7391,649199999.0
2007-04-17 02:40:00,0.7391,0.7395,0.7391,0.73945,354599998.0
2007-04-17 02:45:00,0.7395,0.7397,0.7394,0.7397,578100001.0
2007-04-17 02:50:00,0.73965,0.7398,0.7394,0.73955,611699997.0
2007-04-17 02:55:00,0.7397,0.7398,0.7395,0.7396,665000003.0
2007-04-17 03:00:00,0.7396,0.7398,0.73917,0.7398,379399998.0
2007-04-17 03:05:00,0.73934,0.73987,0.73928,0.7394,736600000.0
2007-04-17 03:10:00,0.7395,0.73955,0.7391,0.73945,754899998.0
2007-04-17 03:15:00,0.7394,0.73965,0.7394,0.7396,234700009.0
2007-04-17 03:20:00,0.7396,0.7396,0.7393,0.73955,161200002.0
2007-04-17 03:25:00,0.73955,0.73955,0.7391,0.73935,263299999.0
2007-04-17 03:30:00,0.739,0.7394,0.73877,0.73935,451999997.0
2007-04-17 03:35:00,0.7393,0.7394,0.7393,0.7393,156800000.0
2007-04-17 03:40:00,0.7394,0.73976,0.7387,0.7392,363599998.0
2007-04-17 03:45:00,0.7393,0.73965,0.7391,0.7393,337099998.0
2007-04-17 03:50:00,0.7393,0.7396,0.7392,0.73945,561299997.0
2007-04-17 03:55:00,0.73955,0.73955,0.7391,0.7391,282299998.0
2007-04-17 04:00:00,0.7391,0.7395,0.73855,0.7393,319599998.0
2007-04-17 04:05:00,0.7394,0.7395,0.7391,0.7393,449899999.0
2007-04-17 04:10:00,0.7395,0.7396,0.7392,0.73945,330000000.0
2007-04-17 04:15:00,0.7394,0.7396,0.7394,0.7395,276499998.0
2007-04-17 04:20:00,0.7394,0.7395,0.7388,0.7395,374600000.0
2007-04-17 04:25:00,0.7395,0.73989,0.73879,0.7394,349099999.0
2007-04-17 04:30:00,0.7394,0.73966,0.73903,0.7391,427799996.0
2007-04-17 04:35:00,0.7391,0.7392,0.73866,0.73885,224800000.0
2007-04-17 04:40:00,0.73877,0.73934,0.73866,0.7388,385300003.0
2007-04-17 04:45:00,0.7389,0.7392,0.73855,0.7391,378000000.0
2007-04-17 04:50:00,0.7393,0.7393,0.73871,0.7392,376299999.0
2007-04-17 04:55:00,0.7392,0.7392,0.7391,0.7392,343799996.0
2007-04-17 05:00:00,0.7392,0.7393,0.7391,0.73915,224700000.0
2007-04-17 05:05:00,0.73915,0.7392,0.73869,0.73905,526300008.0
2007-04-17 05:10:00,0.7389,0.73912,0.7387,0.7387,376699998.0
2007-04-17 05:15:00,0.739,0.7393,0.73882,0.73912,216800000.0
2007-04-17 05:20:00,0.7393,0.7393,0.73871,0.7391,283299997.0
2007-04-17 05:25:00,0.7392,0.7392,0.7388,0.739,348800003.0
2007-04-17 05:30:00,0.739,0.73921,0.73843,0.73848,530699998.0
2007-04-17 05:35:00,0.739,0.7391,0.73858,0.7388,245199999.0
2007-04-17 05:40:00,0.73905,0.7391,0.739,0.739,212199998.0
2007-04-17 05:45:00,0.739,0.73926,0.73856,0.73856,385799993.0
2007-04-17 05:50:00,0.73875,0.73941,0.73867,0.7392,210800001.0
2007-04-17 05:55:00,0.73888,0.73934,0.73877,0.7392,92300002.0
2007-04-17 06:00:00,0.7392,0.73929,0.73891,0.7392,155899999.0
2007-04-17 06:05:00,0.7392,0.73945,0.73863,0.73925,460900004.0
2007-04-17 06:10:00,0.7391,0.73925,0.739,0.7392,472300000.0
2007-04-17 06:15:00,0.73925,0.7395,0.73854,0.73893,359099999.0
2007-04-17 06:20:00,0.73887,0.73957,0.73855,0.7392,429699995.0
2007-04-17 06:25:00,0.73944,0.73944,0.73862,0.73906,597300005.0
2007-04-17 06:30:00,0.7392,0.73925,0.739,0.7391,383299997.0
2007-04-17 06:35:00,0.7391,0.7393,0.7389,0.7391,572700001.0
2007-04-17 06:40:00,0.73925,0.73925,0.7389,0.7391,309500003.0
2007-04-17 06:45:00,0.7391,0.7393,0.7391,0.73925,263400001.0
2007-04-17 06:50:00,0.73925,0.73925,0.7389,0.7389,609399992.0
2007-04-17 06:55:00,0.7389,0.7391,0.7389,0.7391,476399997.0
2007-04-17 07:00:00,0.7391,0.7391,0.7389,0.739,465900001.0
2007-04-17 07:05:00,0.73886,0.73928,0.73885,0.73905,728300000.0
2007-04-17 07:10:00,0.73905,0.7395,0.7386,0.7388,1216700003.0
2007-04-17 07:15:00,0.73895,0.7391,0.7389,0.7389,686300002.0
2007-04-17 07:20:00,0.7389,0.7392,0.7389,0.7392,500900005.0
2007-04-17 07:25:00,0.7392,0.7394,0.7391,0.7394,426600001.0
2007-04-17 07:30:00,0.7393,0.7395,0.7393,0.7393,962600002.0
2007-04-17 07:35:00,0.7395,0.74003,0.73926,0.7396,214500001.0
2007-04-17 07:40:00,0.73955,0.7396,0.7391,0.7396,442500003.0
2007-04-17 07:45:00,0.73955,0.73955,0.7392,0.7393,509499996.0
2007-04-17 07:50:00,0.7393,0.7396,0.739,0.7395,1374299998.0
2007-04-17 07:55:00,0.7395,0.73995,0.7393,0.7397,1750200006.0
2007-04-17 08:00:00,0.7397,0.7401,0.73945,0.73955,1755499997.0
2007-04-17 08:05:00,0.7396,0.7397,0.7394,0.7395,975100004.0
2007-04-17 08:10:00,0.7395,0.7398,0.73945,0.7397,895499999.0
2007-04-17 08:15:00,0.7397,0.74,0.7396,0.7396,1064899999.0
2007-04-17 08:20:00,0.73975,0.74055,0.7397,0.7404,1363199993.0
2007-04-17 08:25:00,0.74035,0.7407,0.7397,0.7399,1785699992.0
2007-04-17 08:30:00,0.7399,0.7399,0.7393,0.7395,3148400004.0
2007-04-17 08:35:00,0.7395,0.7402,0.73935,0.74,1178900001.0
2007-04-17 08:40:00,0.73995,0.7401,0.7398,0.7401,615799992.0
2007-04-17 08:45:00,0.7401,0.74035,0.7399,0.7401,958500000.0
2007-04-17 08:50:00,0.74005,0.7404,0.73995,0.7401,701599999.0
2007-04-17 08:55:00,0.7401,0.7401,0.73945,0.7396,1804000003.0
2007-04-17 09:00:00,0.73955,0.7396,0.73855,0.73905,2186399990.0
2007-04-17 09:05:00,0.7391,0.7391,0.7388,0.73905,809600001.0
2007-04-17 09:10:00,0.739,0.7391,0.7388,0.7388,1080600002.0
2007-04-17 09:15:00,0.7389,0.7389,0.7384,0.7385,1161199998.0
2007-04-17 09:20:00,0.7385,0.73865,0.7381,0.73825,1648300006.0
2007-04-17 09:25:00,0.7382,0.7383,0.738,0.7382,1898599991.0
2007-04-17 09:30:00,0.7382,0.7383,0.73765,0.7377,1601800010.0
2007-04-17 09:35:00,0.7376,0.73815,0.7374,0.7381,3017400013.0
2007-04-17 09:40:00,0.7381,0.7383,0.7379,0.7383,2408999993.0
2007-04-17 09:45:00,0.7383,0.7387,0.7382,0.7386,738499996.0
2007-04-17 09:50:00,0.7386,0.7389,0.7386,0.7388,1205200006.0
2007-04-17 09:55:00,0.7386,0.7389,0.7386,0.7389,605499998.0
2007-04-17 10:00:00,0.7389,0.73935,0.7387,0.73935,1240999995.0
2007-04-17 10:05:00,0.73935,0.7395,0.73915,0.7393,1039099997.0
2007-04-17 10:10:00,0.7393,0.7397,0.7393,0.7396,845799994.0
2007-04-17 10:15:00,0.7396,0.7396,0.7392,0.7394,423199998.0
2007-04-17 10:20:00,0.7394,0.7394,0.73915,0.7393,886299999.0
2007-04-17 10:25:00,0.7393,0.7393,0.73905,0.7392,424099999.0
2007-04-17 10:30:00,0.7392,0.7394,0.7388,0.7394,1547599986.0
2007-04-17 10:35:00,0.7394,0.73982,0.73864,0.7397,1299299998.0
2007-04-17 10:40:00,0.7397,0.7397,0.7391,0.7397,705000001.0
2007-04-17 10:45:00,0.7397,0.7401,0.7394,0.7397,1796100004.0
2007-04-17 10:50:00,0.7397,0.7397,0.73905,0.73915,1028499996.0
2007-04-17 10:55:00,0.7392,0.7392,0.7389,0.73895,1177100006.0
2007-04-17 11:00:00,0.739,0.7391,0.7388,0.7389,1642099995.0
2007-04-17 11:05:00,0.73885,0.73932,0.7386,0.73911,755599998.0
2007-04-17 11:10:00,0.73901,0.73921,0.73842,0.7388,573900002.0
2007-04-17 11:15:00,0.7388,0.739,0.7386,0.7389,575399996.0
2007-04-17 11:20:00,0.7389,0.7389,0.73855,0.73855,378800001.0
2007-04-17 11:25:00,0.7386,0.7386,0.73845,0.7385,896799997.0
2007-04-17 11:30:00,0.7385,0.7386,0.73845,0.7385,446100004.0
2007-04-17 11:35:00,0.73817,0.73874,0.73817,0.7385,1196300001.0
2007-04-17 11:40:00,0.7386,0.7386,0.7382,0.7386,489299999.0
2007-04-17 11:45:00,0.7386,0.7387,0.73845,0.7387,475799997.0
2007-04-17 11:50:00,0.7387,0.73895,0.73798,0.7384,948600002.0
2007-04-17 11:55:00,0.7384,0.7385,0.73835,0.7384,605799994.0
2007-04-17 12:00:00,0.7385,0.73914,0.73809,0.73855,653000002.0
2007-04-17 12:05:00,0.7386,0.7388,0.7383,0.7383,1314800001.0
2007-04-17 12:10:00,0.7383,0.7386,0.7382,0.7386,617399997.0
2007-04-17 12:15:00,0.73855,0.7386,0.7385,0.7385,235099999.0
2007-04-17 12:20:00,0.7385,0.7392,0.7385,0.739,2004599987.0
2007-04-17 12:25:00,0.739,0.7401,0.739,0.7398,1289600002.0
2007-04-17 12:30:00,0.7398,0.7403,0.7396,0.73995,1563799996.0
2007-04-17 12:35:00,0.74,0.7402,0.7396,0.73985,1047799998.0
2007-04-17 12:40:00,0.74,0.7401,0.7398,0.74,768700002.0
2007-04-17 12:45:00,0.7399,0.7402,0.73975,0.7398,1119199999.0
2007-04-17 12:50:00,0.7397,0.74,0.7396,0.74,439699998.0
2007-04-17 12:55:00,0.74,0.74,0.7398,0.74,276600004.0
2007-04-17 13:00:00,0.74,0.7401,0.7397,0.7401,1003000006.0
2007-04-17 13:05:00,0.7401,0.7401,0.73985,0.74,803599997.0
2007-04-17 13:10:00,0.74,0.74025,0.73985,0.74025,679599995.0
2007-04-17 13:15:00,0.74025,0.7403,0.74005,0.7402,469500000.0
2007-04-17 13:20:00,0.7402,0.7403,0.74005,0.74025,241900001.0
2007-04-17 13:25:00,0.74025,0.74065,0.7402,0.74065,445099999.0
2007-04-17 13:30:00,0.74065,0.7417,0.7406,0.7417,1102599999.0
2007-04-17 13:35:00,0.74165,0.7418,0.7414,0.7415,528299997.0
2007-04-17 13:40:00,0.7415,0.7425,0.74135,0.7422,1596299998.0
2007-04-17 13:45:00,0.7422,0.7424,0.742,0.7421,1526799999.0
2007-04-17 13:50:00,0.7421,0.7422,0.7419,0.74205,1033099999.0
2007-04-17 13:55:00,0.7422,0.7425,0.742,0.7422,1386399994.0
2007-04-17 14:00:00,0.7422,0.7423,0.7415,0.7416,1693199991.0
2007-04-17 14:05:00,0.74165,0.7421,0.7416,0.742,981300001.0
2007-04-17 14:10:00,0.742,0.7432,0.742,0.74305,2342799995.0
2007-04-17 14:15:00,0.74305,0.7433,0.7427,0.74295,2302500003.0
2007-04-17 14:20:00,0.743,0.7432,0.7429,0.74315,1133199996.0
2007-04-17 14:25:00,0.7432,0.74325,0.7427,0.7428,1762799995.0
2007-04-17 14:30:00,0.7429,0.74405,0.7429,0.744,2108900007.0
2007-04-17 14:35:00,0.744,0.7448,0.7438,0.7446,2993400001.0
2007-04-17 14:40:00,0.7446,0.7447,0.7443,0.74445,2187199993.0
2007-04-17 14:45:00,0.7445,0.74555,0.7444,0.7454,3377999999.0
2007-04-17 14:50:00,0.7454,0.7455,0.74475,0.74485,2698300007.0
2007-04-17 14:55:00,0.7449,0.74525,0.7448,0.7449,1839700000.0
2007-04-17 15:00:00,0.7449,0.745,0.7445,0.7447,2308299980.0
2007-04-17 15:05:00,0.7448,0.7449,0.74435,0.74435,2699300008.0
2007-04-17 15:10:00,0.7444,0.74455,0.7441,0.74425,892399996.0
2007-04-17 15:15:00,0.7443,0.7445,0.7442,0.74435,1846399987.0
2007-04-17 15:20:00,0.7444,0.74455,0.7443,0.74435,1180900005.0
2007-04-17 15:25:00,0.74435,0.7445,0.7439,0.7441,2441499993.0
2007-04-17 15:30:00,0.7441,0.74435,0.7438,0.74415,1253000005.0
2007-04-17 15:35:00,0.74415,0.7443,0.744,0.744,482099998.0
2007-04-17 15:40:00,0.744,0.7441,0.74311,0.7439,1481600000.0
2007-04-17 15:45:00,0.7439,0.744,0.74375,0.74395,548500001.0
2007-04-17 15:50:00,0.74354,0.7441,0.74326,0.74387,1824299995.0
2007-04-17 15:55:00,0.74385,0.7441,0.7434,0.7441,298600002.0
2007-04-17 16:00:00,0.7441,0.74415,0.7438,0.7441,988999996.0
2007-04-17 16:05:00,0.7441,0.7448,0.74334,0.7446,2222199995.0
2007-04-17 16:10:00,0.7446,0.7449,0.7445,0.7449,1969200004.0
2007-04-17 16:15:00,0.7449,0.7449,0.7445,0.7446,1617199991.0
2007-04-17 16:20:00,0.7446,0.7449,0.7442,0.74475,2610999992.0
2007-04-17 16:25:00,0.7448,0.745,0.74445,0.7446,1257700001.0
2007-04-17 16:30:00,0.7446,0.7446,0.7444,0.7445,352200001.0
2007-04-17 16:35:00,0.7441,0.7445,0.7441,0.7444,571899999.0
2007-04-17 16:40:00,0.7444,0.7449,0.74423,0.7448,977699992.0
2007-04-17 16:45:00,0.74485,0.74485,0.74435,0.7446,792199996.0
2007-04-17 16:50:00,0.74455,0.7446,0.7444,0.7446,527800001.0
2007-04-17 16:55:00,0.7446,0.7452,0.7445,0.745,1268599994.0
2007-04-17 17:00:00,0.7449,0.74515,0.74455,0.7448,1045399998.0
2007-04-17 17:05:00,0.7448,0.7451,0.74455,0.74455,1987800005.0
2007-04-17 17:10:00,0.7445,0.7446,0.74346,0.74415,1948900003.0
2007-04-17 17:15:00,0.7442,0.7443,0.7441,0.74415,724200002.0
2007-04-17 17:20:00,0.74415,0.7442,0.74362,0.7441,1179700000.0
2007-04-17 17:25:00,0.7441,0.74415,0.74395,0.7441,1225299999.0
2007-04-17 17:30:00,0.74405,0.7443,0.74395,0.7443,1569399999.0
2007-04-17 17:35:00,0.7442,0.74445,0.7441,0.7443,1598200004.0
2007-04-17 17:40:00,0.7443,0.7446,0.74415,0.7445,795999999.0
2007-04-17 17:45:00,0.7445,0.7446,0.7443,0.7443,971599994.0
2007-04-17 17:50:00,0.7443,0.74445,0.74405,0.7441,513199999.0
2007-04-17 17:55:00,0.744,0.7444,0.744,0.7442,1219500001.0
2007-04-17 18:00:00,0.7442,0.7444,0.7442,0.7444,1020500004.0
2007-04-17 18:05:00,0.7444,0.7445,0.7442,0.74435,911399990.0
2007-04-17 18:10:00,0.7444,0.7444,0.7441,0.7443,666100001.0
2007-04-17 18:15:00,0.7443,0.74455,0.74385,0.7443,1573299997.0
2007-04-17 18:20:00,0.7443,0.7444,0.7437,0.7438,1898800004.0
2007-04-17 18:25:00,0.7438,0.7438,0.7436,0.7437,613299999.0
2007-04-17 18:30:00,0.7437,0.7441,0.7437,0.7441,619999998.0
2007-04-17 18:35:00,0.74405,0.74405,0.7437,0.7438,290400002.0
2007-04-17 18:40:00,0.74361,0.7443,0.7435,0.7438,771500007.0
2007-04-17 18:45:00,0.7438,0.7443,0.74346,0.7441,355500002.0
2007-04-17 18:50:00,0.7441,0.74425,0.7437,0.74375,460899999.0
2007-04-17 18:55:00,0.7438,0.7442,0.7432,0.74375,934400003.0
2007-04-17 19:00:00,0.7438,0.7439,0.7436,0.7438,370900001.0
2007-04-17 19:05:00,0.7439,0.744,0.7436,0.7436,726499995.0
2007-04-17 19:10:00,0.7436,0.7436,0.7433,0.7436,712599993.0
2007-04-17 19:15:00,0.7436,0.7436,0.74303,0.7436,347600000.0
2007-04-17 19:20:00,0.74321,0.7438,0.74316,0.7438,777500003.0
2007-04-17 19:25:00,0.7438,0.74404,0.74328,0.74349,1579399991.0
2007-04-17 19:30:00,0.7436,0.74367,0.74334,0.7434,929299996.0
2007-04-17 19:35:00,0.74334,0.7434,0.74303,0.74317,495399997.0
2007-04-17 19:40:00,0.7434,0.74355,0.7433,0.7435,467699999.0
2007-04-17 19:45:00,0.7435,0.7436,0.7435,0.7435,280700002.0
2007-04-17 19:50:00,0.7435,0.7435,0.7434,0.7434,177200002.0
2007-04-17 19:55:00,0.7434,0.7434,0.743,0.7431,1148499996.0
2007-04-17 20:00:00,0.7431,0.7435,0.7429,0.7433,1310300007.0
2007-04-17 20:05:00,0.74297,0.7433,0.74276,0.7433,1081900009.0
2007-04-17 20:10:00,0.7433,0.7435,0.74281,0.74299,495899999.0
2007-04-17 20:15:00,0.7434,0.7437,0.74311,0.7437,474599999.0
2007-04-17 20:20:00,0.74327,0.7445,0.74309,0.744,593000000.0
2007-04-17 20:25:00,0.744,0.744,0.74327,0.74349,558499997.0
2007-04-17 20:30:00,0.74371,0.74406,0.7435,0.744,477799996.0
2007-04-17 20:35:00,0.744,0.744,0.7435,0.7438,457300002.0
2007-04-17 20:40:00,0.7438,0.7438,0.74324,0.7436,489499996.0
2007-04-17 20:45:00,0.7436,0.7438,0.74345,0.7435,243300000.0
2007-04-17 20:50:00,0.7436,0.744,0.7436,0.7438,683199998.0
2007-04-17 20:55:00,0.7438,0.744,0.7438,0.744,457199997.0
2007-04-17 21:00:00,0.7439,0.744,0.74317,0.74317,513100000.0
2007-04-17 21:05:00,0.74326,0.7436,0.74312,0.74338,628600000.0
2007-04-17 21:10:00,0.74346,0.74378,0.74325,0.7435,358900000.0
2007-04-17 21:15:00,0.7435,0.7436,0.7432,0.74341,387000005.0
2007-04-17 21:20:00,0.7435,0.7437,0.74313,0.7436,494599999.0
2007-04-17 21:25:00,0.74334,0.7437,0.74334,0.7437,481300002.0
2007-04-17 21:30:00,0.7437,0.7441,0.74346,0.744,289200005.0
2007-04-17 21:35:00,0.74383,0.7444,0.74369,0.7443,365800002.0
2007-04-17 21:40:00,0.7443,0.7443,0.74372,0.74394,281599996.0
2007-04-17 21:45:00,0.74387,0.7443,0.74373,0.74383,325400003.0
2007-04-17 21:50:00,0.744,0.74439,0.74375,0.7443,450600001.0
2007-04-17 21:55:00,0.74385,0.7442,0.74369,0.7442,289699999.0
2007-04-17 22:00:00,0.7442,0.7442,0.74368,0.7441,248700001.0
2007-04-17 22:05:00,0.744,0.7443,0.744,0.7443,168000001.0
2007-04-17 22:10:00,0.7444,0.7446,0.7442,0.7445,324799998.0
2007-04-17 22:15:00,0.7445,0.7454,0.7445,0.7447,732399998.0
2007-04-17 22:20:00,0.7449,0.745,0.7444,0.7445,436700002.0
2007-04-17 22:25:00,0.7447,0.7447,0.74442,0.7447,357600000.0
2007-04-17 22:30:00,0.7447,0.7447,0.7445,0.7447,131100000.0
2007-04-17 22:35:00,0.7447,0.7447,0.7445,0.7446,227200000.0
2007-04-17 22:40:00,0.74433,0.74472,0.7437,0.744,529200003.0
2007-04-17 22:45:00,0.7438,0.7443,0.7438,0.7443,303599998.0
2007-04-17 22:50:00,0.7443,0.7445,0.74416,0.7444,177800002.0
2007-04-17 22:55:00,0.74412,0.7449,0.74405,0.7449,256100002.0
2007-04-17 23:00:00,0.745,0.7454,0.74471,0.7451,366699999.0
2007-04-17 23:05:00,0.7453,0.7454,0.7451,0.7451,377200000.0
2007-04-17 23:10:00,0.7451,0.7453,0.7449,0.7452,284500001.0
2007-04-17 23:15:00,0.74513,0.7453,0.7444,0.74455,498700002.0
2007-04-17 23:20:00,0.7444,0.74479,0.74436,0.7445,206199999.0
2007-04-17 23:25:00,0.7446,0.7446,0.7442,0.7444,135400000.0
2007-04-17 23:30:00,0.74417,0.7444,0.74383,0.7441,348100003.0
2007-04-17 23:35:00,0.7441,0.7442,0.744,0.7442,411599995.0
2007-04-17 23:40:00,0.7442,0.7442,0.7437,0.7442,482599995.0
2007-04-17 23:45:00,0.7442,0.7442,0.744,0.7441,190700000.0
2007-04-17 23:50:00,0.7441,0.7442,0.7438,0.7442,199600001.0
2007-04-17 23:55:00,0.7442,0.7442,0.74366,0.7439,257900001.0
2007-04-18 00:00:00,0.7441,0.7444,0.7441,0.7442,293800005.0
2007-04-18 00:05:00,0.74415,0.7442,0.7441,0.74415,123499999.0
2007-04-18 00:10:00,0.74401,0.74446,0.74392,0.7442,457600002.0
2007-04-18 00:15:00,0.7443,0.7447,0.74392,0.7447,988699994.0
2007-04-18 00:20:00,0.7447,0.74505,0.7446,0.7447,410000004.0
2007-04-18 00:25:00,0.7448,0.7449,0.7447,0.7449,511099998.0
2007-04-18 00:30:00,0.745,0.7451,0.7445,0.7446,650999995.0
2007-04-18 00:35:00,0.7446,0.7447,0.7442,0.7444,502500001.0
2007-04-18 00:40:00,0.7445,0.7453,0.7442,0.7447,480000000.0
2007-04-18 00:45:00,0.7449,0.7449,0.7414,0.7444,1562199994.0
2007-04-18 00:50:00,0.7444,0.7451,0.7441,0.7447,1421699999.0
2007-04-18 00:55:00,0.7448,0.7477,0.7448,0.7464,2374000002.0
2007-04-18 01:00:00,0.7464,0.7468,0.7456,0.74625,3477799997.0
2007-04-18 01:05:00,0.7461,0.7467,0.7459,0.7461,1517600001.0
2007-04-18 01:10:00,0.7463,0.7467,0.7462,0.7462,905400008.0
2007-04-18 01:15:00,0.7462,0.7463,0.74575,0.7462,649799995.0
2007-04-18 01:20:00,0.7462,0.7465,0.7462,0.7465,483900001.0
2007-04-18 01:25:00,0.7466,0.7467,0.7464,0.7466,466900003.0
2007-04-18 01:30:00,0.74665,0.747,0.74665,0.7469,553999997.0
2007-04-18 01:35:00,0.7469,0.7469,0.7467,0.7467,335600000.0
2007-04-18 01:40:00,0.7467,0.7469,0.7466,0.7468,433099998.0
2007-04-18 01:45:00,0.74657,0.747,0.74653,0.74695,700599995.0
2007-04-18 01:50:00,0.747,0.747,0.7463,0.7463,788500006.0
2007-04-18 01:55:00,0.7463,0.74655,0.74559,0.74581,981000006.0
2007-04-18 02:00:00,0.7462,0.7462,0.7458,0.7459,401000004.0
2007-04-18 02:05:00,0.7459,0.74635,0.7459,0.74635,440100002.0
2007-04-18 02:10:00,0.74635,0.74635,0.74558,0.7463,940100007.0
2007-04-18 02:15:00,0.74625,0.74655,0.7461,0.74635,338099999.0
2007-04-18 02:20:00,0.7464,0.74675,0.7463,0.7467,350900000.0
2007-04-18 02:25:00,0.74675,0.74685,0.74631,0.74646,436600007.0
2007-04-18 02:30:00,0.7467,0.74685,0.7462,0.7467,927699986.0
2007-04-18 02:35:00,0.7466,0.7471,0.7466,0.74705,1074799997.0
2007-04-18 02:40:00,0.747,0.7481,0.7468,0.74755,1891000003.0
2007-04-18 02:45:00,0.7476,0.7486,0.7476,0.7482,2859399983.0
2007-04-18 02:50:00,0.7484,0.7485,0.7477,0.7478,1574499998.0
2007-04-18 02:55:00,0.7478,0.7482,0.7477,0.7482,1261400007.0
2007-04-18 03:00:00,0.7482,0.7491,0.7482,0.74865,1547500007.0
2007-04-18 03:05:00,0.7487,0.7487,0.7482,0.7484,1292999994.0
2007-04-18 03:10:00,0.74782,0.74845,0.74764,0.748,1211199991.0
2007-04-18 03:15:00,0.7479,0.74835,0.7479,0.748,982700009.0
2007-04-18 03:20:00,0.7481,0.7485,0.748,0.7485,491300002.0
2007-04-18 03:25:00,0.7485,0.7487,0.7484,0.7485,526199997.0
2007-04-18 03:30:00,0.7484,0.7484,0.7478,0.7481,727799998.0
2007-04-18 03:35:00,0.7481,0.74845,0.748,0.7483,830300008.0
2007-04-18 03:40:00,0.7483,0.7486,0.7482,0.7485,534099997.0
2007-04-18 03:45:00,0.7484,0.7485,0.7482,0.7483,376500001.0
2007-04-18 03:50:00,0.7483,0.7483,0.74752,0.74756,288600000.0
2007-04-18 03:55:00,0.7481,0.7481,0.74785,0.748,426200004.0
2007-04-18 04:00:00,0.74779,0.748,0.74744,0.7478,427100005.0
2007-04-18 04:05:00,0.7478,0.7483,0.7477,0.74795,909699997.0
2007-04-18 04:10:00,0.7479,0.7479,0.7475,0.7477,395100000.0
2007-04-18 04:15:00,0.74733,0.74785,0.7472,0.7475,1018799994.0
2007-04-18 04:20:00,0.7475,0.7479,0.7475,0.7478,632999996.0
2007-04-18 04:25:00,0.7479,0.74815,0.7477,0.74805,1053300000.0
2007-04-18 04:30:00,0.7481,0.7481,0.7476,0.7476,515400001.0
2007-04-18 04:35:00,0.7477,0.7477,0.7473,0.7475,422299997.0
2007-04-18 04:40:00,0.7474,0.7476,0.7474,0.7475,354199997.0
2007-04-18 04:45:00,0.7475,0.7476,0.74698,0.7476,367600002.0
2007-04-18 04:50:00,0.7476,0.7479,0.74708,0.7475,574699998.0
2007-04-18 04:55:00,0.7475,0.7478,0.7474,0.7476,735199993.0
2007-04-18 05:00:00,0.7477,0.7477,0.74724,0.7476,366099999.0
2007-04-18 05:05:00,0.7477,0.7477,0.7474,0.7477,550300000.0
2007-04-18 05:10:00,0.74718,0.7477,0.74701,0.74765,355100000.0
2007-04-18 05:15:00,0.7477,0.748,0.74733,0.7479,431200001.0
2007-04-18 05:20:00,0.7475,0.748,0.74736,0.748,602199994.0
2007-04-18 05:25:00,0.748,0.7482,0.7478,0.7479,519499998.0
2007-04-18 05:30:00,0.748,0.7481,0.74744,0.7481,459599996.0
2007-04-18 05:35:00,0.7481,0.7483,0.748,0.7482,477299999.0
2007-04-18 05:40:00,0.7482,0.7484,0.7478,0.7479,608899998.0
2007-04-18 05:45:00,0.7479,0.7481,0.7477,0.7479,853399999.0
2007-04-18 05:50:00,0.7479,0.7479,0.7476,0.7478,776299999.0
2007-04-18 05:55:00,0.7477,0.7479,0.7476,0.7477,848900002.0
2007-04-18 06:00:00,0.7477,0.7477,0.7471,0.7473,1063999995.0
2007-04-18 06:05:00,0.7473,0.7475,0.7472,0.7473,682000007.0
2007-04-18 06:10:00,0.7473,0.7473,0.74664,0.7471,836800005.0
2007-04-18 06:15:00,0.7471,0.7472,0.74674,0.74682,440700000.0
2007-04-18 06:20:00,0.7472,0.7473,0.747,0.747,910299993.0
2007-04-18 06:25:00,0.7469,0.7471,0.7465,0.7466,1276400006.0
2007-04-18 06:30:00,0.7467,0.7467,0.7462,0.7466,981899996.0
2007-04-18 06:35:00,0.74655,0.7466,0.74635,0.7465,830199999.0
2007-04-18 06:40:00,0.7465,0.7469,0.74648,0.7469,624899998.0
2007-04-18 06:45:00,0.74636,0.7469,0.7463,0.7468,430700001.0
2007-04-18 06:50:00,0.74637,0.747,0.74614,0.7469,480099996.0
2007-04-18 06:55:00,0.7469,0.747,0.7464,0.747,375300003.0
2007-04-18 07:00:00,0.7469,0.7473,0.74659,0.7472,802000000.0
2007-04-18 07:05:00,0.7472,0.7473,0.7471,0.7472,416800001.0
2007-04-18 07:10:00,0.7472,0.7475,0.747,0.7472,744799998.0
2007-04-18 07:15:00,0.7472,0.7476,0.74659,0.7476,527500001.0
2007-04-18 07:20:00,0.7476,0.7477,0.7475,0.7476,358099999.0
2007-04-18 07:25:00,0.7475,0.7477,0.7471,0.7471,351000002.0
2007-04-18 07:30:00,0.7477,0.7479,0.74725,0.7478,340499994.0
2007-04-18 07:35:00,0.7478,0.748,0.74767,0.74767,463500001.0
2007-04-18 07:40:00,0.748,0.7484,0.7474,0.7475,1590000004.0
2007-04-18 07:45:00,0.7475,0.748,0.7474,0.748,748100005.0
2007-04-18 07:50:00,0.748,0.7484,0.7477,0.7482,995900004.0
2007-04-18 07:55:00,0.7482,0.7488,0.7479,0.7488,1688800003.0
2007-04-18 08:00:00,0.7487,0.7492,0.7484,0.7492,1938700014.0
2007-04-18 08:05:00,0.7491,0.7491,0.7483,0.7485,1396499993.0
2007-04-18 08:10:00,0.7485,0.74875,0.74805,0.74845,1010199993.0
2007-04-18 08:15:00,0.74845,0.74905,0.74845,0.7488,1415400002.0
2007-04-18 08:20:00,0.7488,0.749,0.74855,0.74875,677199998.0
2007-04-18 08:25:00,0.7487,0.7488,0.7486,0.7487,757199993.0
2007-04-18 08:30:00,0.74875,0.7488,0.74825,0.7484,448200000.0
2007-04-18 08:35:00,0.7484,0.7486,0.74825,0.7484,637499999.0
2007-04-18 08:40:00,0.7483,0.74845,0.74815,0.74815,1166400010.0
2007-04-18 08:45:00,0.74815,0.74815,0.7475,0.7476,1323899996.0
2007-04-18 08:50:00,0.7476,0.7477,0.74655,0.74745,2307499999.0
2007-04-18 08:55:00,0.7475,0.7475,0.747,0.7472,873599996.0
2007-04-18 09:00:00,0.7472,0.7474,0.74695,0.7474,1559100009.0
2007-04-18 09:05:00,0.7474,0.7475,0.74696,0.7475,562599999.0
2007-04-18 09:10:00,0.7474,0.74755,0.74725,0.74735,886200005.0
2007-04-18 09:15:00,0.7473,0.7473,0.747,0.747,513499999.0
2007-04-18 09:20:00,0.747,0.7472,0.74675,0.747,1402499998.0
2007-04-18 09:25:00,0.74705,0.74705,0.7468,0.74695,581400000.0
2007-04-18 09:30:00,0.74653,0.747,0.74644,0.7468,697399997.0
2007-04-18 09:35:00,0.7468,0.747,0.74675,0.7469,512700002.0
2007-04-18 09:40:00,0.7469,0.7474,0.7469,0.7471,665700006.0
2007-04-18 09:45:00,0.74715,0.74715,0.7468,0.7471,475699996.0
2007-04-18 09:50:00,0.747,0.7471,0.74658,0.747,364699995.0
2007-04-18 09:55:00,0.747,0.747,0.74645,0.7465,1256699997.0
2007-04-18 10:00:00,0.7465,0.7468,0.7464,0.7467,1344899996.0
2007-04-18 10:05:00,0.7467,0.74685,0.74655,0.74665,712200000.0
2007-04-18 10:10:00,0.74665,0.7469,0.7466,0.7466,662199996.0
2007-04-18 10:15:00,0.7466,0.7468,0.74645,0.7468,830300000.0
2007-04-18 10:20:00,0.7468,0.747,0.74665,0.7469,1580800001.0
2007-04-18 10:25:00,0.74685,0.747,0.7468,0.747,770699994.0
2007-04-18 10:30:00,0.747,0.7474,0.7469,0.7471,1921199993.0
2007-04-18 10:35:00,0.74705,0.7476,0.7469,0.74725,2223099992.0
2007-04-18 10:40:00,0.7473,0.7474,0.74715,0.7473,683000000.0
2007-04-18 10:45:00,0.74725,0.7474,0.7469,0.7469,753000000.0
2007-04-18 10:50:00,0.7469,0.74695,0.7453,0.7456,1831699999.0
2007-04-18 10:55:00,0.7456,0.7461,0.74545,0.7455,1808999998.0
2007-04-18 11:00:00,0.7455,0.7459,0.74495,0.7452,3901499998.0
2007-04-18 11:05:00,0.7452,0.7461,0.7452,0.7461,2805000012.0
2007-04-18 11:10:00,0.7461,0.7464,0.74605,0.7462,1010799989.0
2007-04-18 11:15:00,0.7462,0.7463,0.7458,0.74587,935599995.0
2007-04-18 11:20:00,0.7462,0.7463,0.7453,0.74565,629400001.0
2007-04-18 11:25:00,0.74615,0.74615,0.74565,0.74605,1270499996.0
2007-04-18 11:30:00,0.74605,0.7462,0.7458,0.7459,1401100008.0
2007-04-18 11:35:00,0.7459,0.746,0.74575,0.7458,1555399995.0
2007-04-18 11:40:00,0.74575,0.7459,0.74565,0.74575,1126299998.0
2007-04-18 11:45:00,0.7458,0.7459,0.7457,0.7459,501400001.0
2007-04-18 11:50:00,0.74585,0.7461,0.7457,0.74605,468699998.0
2007-04-18 11:55:00,0.7461,0.74655,0.7461,0.7462,539800001.0
2007-04-18 12:00:00,0.7462,0.7466,0.74605,0.7461,837700002.0
2007-04-18 12:05:00,0.74605,0.7461,0.74585,0.74585,362200002.0
2007-04-18 12:10:00,0.7458,0.7459,0.7453,0.74545,1096400000.0
2007-04-18 12:15:00,0.7455,0.7456,0.7448,0.74525,1195999997.0
2007-04-18 12:20:00,0.7453,0.7454,0.74469,0.7454,535599994.0
2007-04-18 12:25:00,0.7454,0.74565,0.74535,0.7456,649199998.0
2007-04-18 12:30:00,0.74565,0.74595,0.7456,0.7458,683900005.0
2007-04-18 12:35:00,0.7458,0.7459,0.7456,0.7457,1209899999.0
2007-04-18 12:40:00,0.7458,0.7459,0.7456,0.7458,991900005.0
2007-04-18 12:45:00,0.7458,0.74645,0.74575,0.74645,563100001.0
2007-04-18 12:50:00,0.74645,0.7468,0.74615,0.7462,569000002.0
2007-04-18 12:55:00,0.7462,0.74642,0.74581,0.7463,834699987.0
2007-04-18 13:00:00,0.7463,0.74655,0.74615,0.74655,194100000.0
2007-04-18 13:05:00,0.74655,0.7466,0.74587,0.74609,1276900001.0
2007-04-18 13:10:00,0.7462,0.7463,0.7462,0.7462,111400000.0
2007-04-18 13:15:00,0.7462,0.7462,0.746,0.7462,424800000.0
2007-04-18 13:20:00,0.74615,0.7462,0.7459,0.7459,638200000.0
2007-04-18 13:25:00,0.7459,0.7463,0.7456,0.7457,953500000.0
2007-04-18 13:30:00,0.7457,0.7458,0.74517,0.74541,499799995.0
2007-04-18 13:35:00,0.74542,0.7461,0.74539,0.7454,675999995.0
2007-04-18 13:40:00,0.7454,0.7454,0.7451,0.74525,527600000.0
2007-04-18 13:45:00,0.7453,0.7453,0.74495,0.74505,771900000.0
2007-04-18 13:50:00,0.74505,0.74525,0.7434,0.7436,2413099992.0
2007-04-18 13:55:00,0.7436,0.7436,0.7422,0.743,3260200005.0
2007-04-18 14:00:00,0.743,0.7432,0.7419,0.74205,2147800009.0
2007-04-18 14:05:00,0.74205,0.74205,0.74095,0.74155,2957099999.0
2007-04-18 14:10:00,0.7415,0.7416,0.7398,0.7401,4484999999.0
2007-04-18 14:15:00,0.7401,0.7402,0.7387,0.7391,3724899997.0
2007-04-18 14:20:00,0.7391,0.7399,0.73905,0.73985,4031600000.0
2007-04-18 14:25:00,0.7399,0.7399,0.73875,0.73955,3072500003.0
2007-04-18 14:30:00,0.73945,0.7395,0.7381,0.7382,2633299999.0
2007-04-18 14:35:00,0.7383,0.73875,0.73815,0.73875,2469600003.0
2007-04-18 14:40:00,0.7387,0.7403,0.7387,0.73955,3138499984.0
2007-04-18 14:45:00,0.7396,0.74,0.73915,0.73915,2298900002.0
2007-04-18 14:50:00,0.73915,0.74045,0.73905,0.7401,2169799998.0
2007-04-18 14:55:00,0.74,0.7403,0.7395,0.7397,4017999999.0
2007-04-18 15:00:00,0.7397,0.73995,0.7395,0.7398,1406199998.0
2007-04-18 15:05:00,0.7398,0.7402,0.7398,0.7402,668899998.0
2007-04-18 15:10:00,0.7402,0.74025,0.7399,0.7401,943499999.0
2007-04-18 15:15:00,0.7401,0.74035,0.73995,0.7402,485200000.0
2007-04-18 15:20:00,0.7403,0.7417,0.7403,0.7417,1869299999.0
2007-04-18 15:25:00,0.7417,0.74255,0.7413,0.7416,2737399997.0
2007-04-18 15:30:00,0.7417,0.7419,0.74145,0.7417,881399997.0
2007-04-18 15:35:00,0.7417,0.7418,0.74155,0.74175,874500004.0
2007-04-18 15:40:00,0.74175,0.7418,0.74095,0.7417,984400001.0
2007-04-18 15:45:00,0.74165,0.74195,0.7414,0.7418,561799999.0
2007-04-18 15:50:00,0.7418,0.742,0.7411,0.74125,947200007.0
2007-04-18 15:55:00,0.7413,0.74145,0.7404,0.7406,1338300003.0
2007-04-18 16:00:00,0.74045,0.74075,0.74025,0.74065,2175699994.0
2007-04-18 16:05:00,0.74065,0.7409,0.7405,0.74085,2279400006.0
2007-04-18 16:10:00,0.7408,0.7412,0.7406,0.7406,1128599998.0
2007-04-18 16:15:00,0.7407,0.7411,0.74045,0.74095,1315100003.0
2007-04-18 16:20:00,0.741,0.7413,0.74017,0.74095,1516199999.0
2007-04-18 16:25:00,0.741,0.742,0.7405,0.7417,2345400002.0
2007-04-18 16:30:00,0.74165,0.7418,0.741,0.74175,1575999994.0
2007-04-18 16:35:00,0.7418,0.7421,0.7416,0.74175,1047699999.0
2007-04-18 16:40:00,0.74175,0.7427,0.74175,0.7427,1489700000.0
2007-04-18 16:45:00,0.7427,0.7431,0.7423,0.74265,1093200004.0
2007-04-18 16:50:00,0.7426,0.7426,0.74215,0.7423,814700002.0
2007-04-18 16:55:00,0.7423,0.7423,0.742,0.7422,551599996.0
2007-04-18 17:00:00,0.7422,0.7422,0.74205,0.7422,339499999.0
2007-04-18 17:05:00,0.7422,0.74225,0.742,0.7422,535400001.0
2007-04-18 17:10:00,0.7422,0.7432,0.7421,0.74305,796900000.0
2007-04-18 17:15:00,0.74305,0.74405,0.7429,0.74325,1211799998.0
2007-04-18 17:20:00,0.74325,0.7435,0.7431,0.74335,592899998.0
2007-04-18 17:25:00,0.74335,0.7435,0.74295,0.74305,904900003.0
2007-04-18 17:30:00,0.74305,0.74335,0.743,0.74325,243800001.0
2007-04-18 17:35:00,0.7432,0.74325,0.74013,0.74265,778400002.0
2007-04-18 17:40:00,0.74265,0.74305,0.74245,0.74295,797399996.0
2007-04-18 17:45:00,0.74295,0.743,0.7426,0.7427,542099998.0
2007-04-18 17:50:00,0.7427,0.74295,0.7426,0.74295,607999999.0
2007-04-18 17:55:00,0.74295,0.743,0.74015,0.74023,596399999.0
2007-04-18 18:00:00,0.743,0.743,0.74015,0.743,608500001.0
2007-04-18 18:05:00,0.74295,0.7434,0.7427,0.7434,638999994.0
2007-04-18 18:10:00,0.7434,0.7435,0.7431,0.7432,430299997.0
2007-04-18 18:15:00,0.7432,0.7434,0.7431,0.7434,313699998.0
2007-04-18 18:20:00,0.7434,0.7434,0.7431,0.7432,228200000.0
2007-04-18 18:25:00,0.74025,0.7434,0.74017,0.7434,968200010.0
2007-04-18 18:30:00,0.74335,0.74405,0.7433,0.7438,362099997.0
2007-04-18 18:35:00,0.74385,0.74425,0.7436,0.7438,638800000.0
2007-04-18 18:40:00,0.74385,0.74385,0.7435,0.7438,513400000.0
2007-04-18 18:45:00,0.74385,0.74385,0.7436,0.74375,212000000.0
2007-04-18 18:50:00,0.74375,0.74375,0.7434,0.7436,674200000.0
2007-04-18 18:55:00,0.7436,0.74395,0.7436,0.7437,214000000.0
2007-04-18 19:00:00,0.74365,0.744,0.7435,0.74375,451700006.0
2007-04-18 19:05:00,0.7436,0.7445,0.7436,0.74435,579800000.0
2007-04-18 19:10:00,0.7442,0.7443,0.744,0.7441,504599999.0
2007-04-18 19:15:00,0.7441,0.7445,0.744,0.7443,1023699999.0
2007-04-18 19:20:00,0.7443,0.7446,0.744,0.74455,1042200001.0
2007-04-18 19:25:00,0.7445,0.74475,0.74006,0.74475,1246000009.0
2007-04-18 19:30:00,0.7447,0.74475,0.7444,0.74455,604200007.0
2007-04-18 19:35:00,0.74018,0.74465,0.74009,0.7446,824899994.0
2007-04-18 19:40:00,0.7446,0.7446,0.7402,0.74027,194500000.0
2007-04-18 19:45:00,0.7445,0.74455,0.7441,0.74455,345699998.0
2007-04-18 19:50:00,0.7444,0.7445,0.74394,0.7445,307699999.0
2007-04-18 19:55:00,0.7445,0.7445,0.744,0.744,476100004.0
2007-04-18 20:00:00,0.7445,0.7445,0.74404,0.7442,672500003.0
2007-04-18 20:05:00,0.74445,0.7445,0.7443,0.7444,273800000.0
2007-04-18 20:10:00,0.7444,0.7447,0.74415,0.7447,804900001.0
2007-04-18 20:15:00,0.7447,0.7447,0.7444,0.7445,224100001.0
2007-04-18 20:20:00,0.7445,0.7445,0.74445,0.74445,316400003.0
2007-04-18 20:25:00,0.7445,0.7446,0.74406,0.7446,589600000.0
2007-04-18 20:30:00,0.7446,0.7446,0.7444,0.74455,186200000.0
2007-04-18 20:35:00,0.74455,0.74455,0.74413,0.7445,188500001.0
2007-04-18 20:40:00,0.74424,0.74469,0.74422,0.7443,398099999.0
2007-04-18 20:45:00,0.7443,0.7446,0.7443,0.7445,368100004.0
2007-04-18 20:50:00,0.7445,0.7448,0.7445,0.7448,324399993.0
2007-04-18 20:55:00,0.7448,0.7454,0.7448,0.7448,1448300000.0
2007-04-18 21:00:00,0.7448,0.7449,0.7446,0.7447,550900001.0
2007-04-18 21:05:00,0.7447,0.745,0.7446,0.7448,239600001.0
2007-04-18 21:10:00,0.7448,0.745,0.74457,0.745,309200001.0
2007-04-18 21:15:00,0.7451,0.7451,0.7449,0.7449,207600001.0
2007-04-18 21:20:00,0.74469,0.7453,0.74469,0.7453,390700004.0
2007-04-18 21:25:00,0.7454,0.746,0.7451,0.7456,902600000.0
2007-04-18 21:30:00,0.7455,0.7456,0.7453,0.7455,702499998.0
2007-04-18 21:35:00,0.7455,0.746,0.74505,0.7456,647899995.0
2007-04-18 21:40:00,0.7457,0.7459,0.7455,0.7456,527300000.0
2007-04-18 21:45:00,0.7457,0.7474,0.7457,0.7474,873700003.0
2007-04-18 21:50:00,0.7474,0.7482,0.7468,0.7471,1215100004.0
2007-04-18 21:55:00,0.7473,0.7474,0.7468,0.7469,370200002.0
2007-04-18 22:00:00,0.74695,0.74707,0.74667,0.7468,272899999.0
2007-04-18 22:05:00,0.74685,0.74695,0.7466,0.7468,260800000.0
2007-04-18 22:10:00,0.7467,0.747,0.7466,0.747,481300003.0
2007-04-18 22:15:00,0.747,0.7474,0.74634,0.7473,507900005.0
2007-04-18 22:20:00,0.7473,0.7474,0.7471,0.7473,833300007.0
2007-04-18 22:25:00,0.7474,0.748,0.7474,0.748,494399998.0
2007-04-18 22:30:00,0.7481,0.7481,0.7474,0.7476,382199999.0
2007-04-18 22:35:00,0.7477,0.7478,0.7474,0.7476,319399998.0
2007-04-18 22:40:00,0.7478,0.7478,0.74738,0.74757,160099998.0
2007-04-18 22:45:00,0.7477,0.7477,0.7474,0.7477,222300000.0
2007-04-18 22:50:00,0.7476,0.7476,0.74723,0.74744,342100002.0
2007-04-18 22:55:00,0.7477,0.7481,0.7477,0.748,236499999.0
2007-04-18 23:00:00,0.748,0.7482,0.748,0.7481,74700000.0
2007-04-18 23:05:00,0.7481,0.7481,0.748,0.7481,70300000.0
2007-04-18 23:10:00,0.7481,0.7481,0.7479,0.7481,25100000.0
2007-04-18 23:15:00,0.74748,0.7481,0.74742,0.74767,305800002.0
2007-04-18 23:20:00,0.74776,0.74821,0.74776,0.7481,101099999.0
2007-04-18 23:25:00,0.7479,0.7481,0.74765,0.7477,64800000.0
2007-04-18 23:30:00,0.74775,0.7481,0.74719,0.7481,206400000.0
2007-04-18 23:35:00,0.7481,0.7481,0.74775,0.7481,39200000.0
2007-04-18 23:40:00,0.7481,0.7481,0.74765,0.74765,39200000.0
2007-04-18 23:45:00,0.7481,0.7481,0.7477,0.7481,63100000.0
2007-04-18 23:50:00,0.7481,0.7481,0.74765,0.7481,29600000.0
2007-04-18 23:55:00,0.74785,0.7481,0.74715,0.74754,246699991.0
2007-04-19 00:00:00,0.7481,0.7481,0.74735,0.74735,224199999.0
2007-04-19 00:05:00,0.74745,0.7475,0.74686,0.74704,194399997.0
2007-04-19 00:10:00,0.74708,0.7474,0.74699,0.74735,277699997.0
2007-04-19 00:15:00,0.74735,0.7475,0.74666,0.7475,294500002.0
2007-04-19 00:20:00,0.7475,0.74755,0.74697,0.74713,128099999.0
2007-04-19 00:25:00,0.74725,0.7476,0.74685,0.74728,444999999.0
2007-04-19 00:30:00,0.7476,0.74765,0.74707,0.7476,123300002.0
2007-04-19 00:35:00,0.74755,0.7476,0.7474,0.7474,141600001.0
2007-04-19 00:40:00,0.7475,0.7476,0.7474,0.7474,336400000.0
2007-04-19 00:45:00,0.7474,0.7479,0.7474,0.7476,530300000.0
2007-04-19 00:50:00,0.7476,0.7477,0.7475,0.7476,238600001.0
2007-04-19 00:55:00,0.7477,0.7477,0.7475,0.7476,243900002.0
2007-04-19 01:00:00,0.7476,0.7476,0.7471,0.74735,253499999.0
2007-04-19 01:05:00,0.7473,0.74745,0.74655,0.74655,476200000.0
2007-04-19 01:10:00,0.7466,0.7468,0.7466,0.7466,381900003.0
2007-04-19 01:15:00,0.7467,0.74695,0.7467,0.7469,186899998.0
2007-04-19 01:20:00,0.7469,0.74715,0.7468,0.7468,392099999.0
2007-04-19 01:25:00,0.74705,0.7471,0.74633,0.74658,454299995.0
2007-04-19 01:30:00,0.7469,0.7469,0.74655,0.74655,295399998.0
2007-04-19 01:35:00,0.7466,0.7466,0.74655,0.74655,57700000.0
2007-04-19 01:40:00,0.74655,0.74705,0.74655,0.74673,456700000.0
2007-04-19 01:45:00,0.74695,0.74705,0.7465,0.7468,450199998.0
2007-04-19 01:50:00,0.74658,0.7468,0.74642,0.74655,786799997.0
2007-04-19 01:55:00,0.7466,0.74675,0.74655,0.74675,129800000.0
2007-04-19 02:00:00,0.7466,0.74675,0.74655,0.7466,105100000.0
2007-04-19 02:05:00,0.7466,0.7466,0.74575,0.7458,522400000.0
2007-04-19 02:10:00,0.7457,0.74585,0.7443,0.74455,1293199991.0
2007-04-19 02:15:00,0.7446,0.74465,0.7432,0.7439,1445000002.0
2007-04-19 02:20:00,0.744,0.74435,0.7432,0.7434,800999998.0
2007-04-19 02:25:00,0.7434,0.74375,0.7433,0.7435,888800002.0
2007-04-19 02:30:00,0.74355,0.7439,0.7435,0.7438,835300001.0
2007-04-19 02:35:00,0.7438,0.74385,0.7435,0.74365,1007800004.0
2007-04-19 02:40:00,0.74365,0.7438,0.7435,0.7435,939900007.0
2007-04-19 02:45:00,0.7435,0.7435,0.7425,0.74275,1139799993.0
2007-04-19 02:50:00,0.7426,0.74295,0.7425,0.7426,1399400001.0
2007-04-19 02:55:00,0.7426,0.74335,0.7425,0.7428,1584399997.0
2007-04-19 03:00:00,0.7428,0.74295,0.7425,0.74265,921699997.0
2007-04-19 03:05:00,0.74265,0.7431,0.74265,0.74305,879699996.0
2007-04-19 03:10:00,0.7431,0.7432,0.7426,0.7427,1396900004.0
2007-04-19 03:15:00,0.7427,0.7429,0.7426,0.7426,731800001.0
2007-04-19 03:20:00,0.7425,0.7429,0.74236,0.74238,654699997.0
2007-04-19 03:25:00,0.7428,0.74405,0.7426,0.7439,908599999.0
2007-04-19 03:30:00,0.7439,0.744,0.7431,0.7433,994000002.0
2007-04-19 03:35:00,0.7432,0.74375,0.7431,0.7434,498300000.0
2007-04-19 03:40:00,0.74345,0.7435,0.74298,0.74345,474099994.0
2007-04-19 03:45:00,0.74345,0.7438,0.7433,0.7435,451000002.0
2007-04-19 03:50:00,0.7436,0.7441,0.74349,0.74405,494699998.0
2007-04-19 03:55:00,0.744,0.74405,0.7437,0.7438,656100000.0
2007-04-19 04:00:00,0.7438,0.74415,0.7437,0.7438,508900003.0
2007-04-19 04:05:00,0.7438,0.7438,0.7429,0.74315,1134700005.0
2007-04-19 04:10:00,0.7431,0.74345,0.7429,0.74315,907900004.0
2007-04-19 04:15:00,0.7431,0.74345,0.7426,0.7428,972400008.0
2007-04-19 04:20:00,0.74295,0.7431,0.7425,0.7426,1767599996.0
2007-04-19 04:25:00,0.7426,0.7428,0.74245,0.7428,1165600004.0
2007-04-19 04:30:00,0.7428,0.7428,0.742,0.74225,950499997.0
2007-04-19 04:35:00,0.74225,0.7424,0.741,0.7411,2033199992.0
2007-04-19 04:40:00,0.7411,0.7414,0.7409,0.7412,1126599996.0
2007-04-19 04:45:00,0.7412,0.74235,0.741,0.7418,769999997.0
2007-04-19 04:50:00,0.7418,0.7423,0.7412,0.74125,1219400000.0
2007-04-19 04:55:00,0.74125,0.7414,0.741,0.7413,1122200006.0
2007-04-19 05:00:00,0.74125,0.7414,0.7397,0.7397,1612000005.0
2007-04-19 05:05:00,0.73965,0.7405,0.7394,0.7403,2983499995.0
2007-04-19 05:10:00,0.7403,0.7406,0.74005,0.74005,1027299996.0
2007-04-19 05:15:00,0.74005,0.7401,0.7397,0.7397,792100008.0
2007-04-19 05:20:00,0.7397,0.7401,0.7396,0.7399,898300003.0
2007-04-19 05:25:00,0.7399,0.7405,0.7399,0.7399,1046099997.0
2007-04-19 05:30:00,0.7399,0.7404,0.7399,0.7402,705199997.0
2007-04-19 05:35:00,0.7402,0.74035,0.7395,0.74,910299999.0
2007-04-19 05:40:00,0.7399,0.74,0.7397,0.7399,623400001.0
2007-04-19 05:45:00,0.7399,0.7403,0.7399,0.74015,415399999.0
2007-04-19 05:50:00,0.74015,0.74025,0.7399,0.7402,502100000.0
2007-04-19 05:55:00,0.7402,0.7404,0.74015,0.7403,569599998.0
2007-04-19 06:00:00,0.7402,0.74025,0.74,0.74,626000001.0
2007-04-19 06:05:00,0.74,0.74025,0.7397,0.7399,957900004.0
2007-04-19 06:10:00,0.7399,0.74035,0.7397,0.74035,991699992.0
2007-04-19 06:15:00,0.74045,0.74045,0.74,0.7401,1317700005.0
2007-04-19 06:20:00,0.74025,0.74035,0.7399,0.74,724899995.0
2007-04-19 06:25:00,0.7401,0.7404,0.7397,0.73975,554299993.0
2007-04-19 06:30:00,0.73965,0.73995,0.7395,0.7398,756899996.0
2007-04-19 06:35:00,0.73985,0.7405,0.7398,0.7401,243599999.0
2007-04-19 06:40:00,0.7401,0.7403,0.74,0.74025,656300000.0
2007-04-19 06:45:00,0.7403,0.7404,0.73979,0.74015,347399998.0
2007-04-19 06:50:00,0.7402,0.7404,0.7399,0.74,886500002.0
2007-04-19 06:55:00,0.74,0.7403,0.7398,0.74005,719700002.0
2007-04-19 07:00:00,0.7399,0.7402,0.73965,0.73965,366300001.0
2007-04-19 07:05:00,0.7395,0.74,0.7394,0.7399,552599996.0
2007-04-19 07:10:00,0.7399,0.74,0.7398,0.7399,329100000.0
2007-04-19 07:15:00,0.7399,0.74015,0.7398,0.74,384299998.0
2007-04-19 07:20:00,0.7401,0.74065,0.73995,0.7404,992199998.0
2007-04-19 07:25:00,0.7406,0.74105,0.7404,0.74105,743799996.0
2007-04-19 07:30:00,0.74095,0.7413,0.7408,0.7411,1197099999.0
2007-04-19 07:35:00,0.7411,0.7417,0.74105,0.7411,1411500006.0
2007-04-19 07:40:00,0.7411,0.7411,0.7399,0.7403,1639200004.0
2007-04-19 07:45:00,0.7403,0.7405,0.74,0.7402,1178100006.0
2007-04-19 07:50:00,0.7403,0.74055,0.7401,0.7402,997500016.0
2007-04-19 07:55:00,0.7402,0.7402,0.7392,0.7396,1584100000.0
2007-04-19 08:00:00,0.7396,0.7397,0.7388,0.7389,1898600004.0
2007-04-19 08:05:00,0.7389,0.7395,0.7384,0.7392,2720100016.0
2007-04-19 08:10:00,0.7392,0.7393,0.7384,0.7387,3087899994.0
2007-04-19 08:15:00,0.7387,0.7388,0.7384,0.7386,1711299990.0
2007-04-19 08:20:00,0.7386,0.73865,0.73825,0.7383,2388099999.0
2007-04-19 08:25:00,0.7383,0.73875,0.7382,0.73825,2102999999.0
2007-04-19 08:30:00,0.73825,0.7386,0.738,0.7385,1998099998.0
2007-04-19 08:35:00,0.73845,0.7387,0.738,0.7382,1677799993.0
2007-04-19 08:40:00,0.7382,0.7382,0.7364,0.7373,3205400006.0
2007-04-19 08:45:00,0.7373,0.7373,0.7363,0.737,2780799994.0
2007-04-19 08:50:00,0.737,0.7373,0.7367,0.73715,3047899987.0
2007-04-19 08:55:00,0.7372,0.73835,0.73705,0.7382,2751399992.0
2007-04-19 09:00:00,0.7382,0.74105,0.7382,0.7396,2575100003.0
2007-04-19 09:05:00,0.7397,0.7398,0.7385,0.7387,2563400004.0
2007-04-19 09:10:00,0.7387,0.73935,0.73855,0.73935,1858000002.0
2007-04-19 09:15:00,0.7393,0.7398,0.7393,0.7397,1005899996.0
2007-04-19 09:20:00,0.7397,0.7397,0.73885,0.739,1745300007.0
2007-04-19 09:25:00,0.7391,0.74,0.73905,0.74,1118600006.0
2007-04-19 09:30:00,0.74,0.7401,0.7393,0.7394,1016900001.0
2007-04-19 09:35:00,0.7394,0.7396,0.7388,0.7392,1620999999.0
2007-04-19 09:40:00,0.739,0.7393,0.7389,0.739,1216500001.0
2007-04-19 09:45:00,0.739,0.739,0.7382,0.7382,2939799985.0
2007-04-19 09:50:00,0.7385,0.7392,0.738,0.739,2248099992.0
2007-04-19 09:55:00,0.7389,0.7393,0.7387,0.73905,1504900003.0
2007-04-19 10:00:00,0.73905,0.73905,0.73855,0.73875,1103100000.0
2007-04-19 10:05:00,0.73855,0.7388,0.738,0.7382,1291500001.0
2007-04-19 10:10:00,0.73825,0.73825,0.7375,0.73765,1275200006.0
2007-04-19 10:15:00,0.73765,0.7377,0.73705,0.7376,2902799998.0
2007-04-19 10:20:00,0.73755,0.7377,0.7373,0.7375,1498300005.0
2007-04-19 10:25:00,0.7375,0.7384,0.7375,0.7378,1023899999.0
2007-04-19 10:30:00,0.7378,0.7382,0.73772,0.73798,1077200007.0
2007-04-19 10:35:00,0.7382,0.7386,0.7382,0.7382,630499997.0
2007-04-19 10:40:00,0.7382,0.7385,0.7381,0.73835,800899998.0
2007-04-19 10:45:00,0.73835,0.7388,0.7382,0.7388,1758699995.0
2007-04-19 10:50:00,0.7388,0.73925,0.7386,0.7391,880899999.0
2007-04-19 10:55:00,0.7392,0.73965,0.73881,0.7393,1387099993.0
2007-04-19 11:00:00,0.7395,0.7396,0.73925,0.7394,720200005.0
2007-04-19 11:05:00,0.7394,0.7399,0.7393,0.7399,708499995.0
2007-04-19 11:10:00,0.7398,0.74,0.73935,0.7395,706599998.0
2007-04-19 11:15:00,0.7396,0.7406,0.7396,0.7405,1465200000.0
2007-04-19 11:20:00,0.7405,0.7407,0.74035,0.74055,895800002.0
2007-04-19 11:25:00,0.7404,0.7414,0.7402,0.74135,946899999.0
2007-04-19 11:30:00,0.7414,0.7415,0.74095,0.74115,587900000.0
2007-04-19 11:35:00,0.7412,0.74145,0.7409,0.7414,567499999.0
2007-04-19 11:40:00,0.7413,0.7414,0.7409,0.741,335000001.0
2007-04-19 11:45:00,0.7409,0.7412,0.7405,0.7408,1699300006.0
2007-04-19 11:50:00,0.7408,0.7411,0.7407,0.741,1013099993.0
2007-04-19 11:55:00,0.741,0.7411,0.7406,0.7411,561500000.0
2007-04-19 12:00:00,0.7411,0.7412,0.7409,0.7409,446000000.0
2007-04-19 12:05:00,0.7409,0.7413,0.7409,0.74095,921199995.0
2007-04-19 12:10:00,0.741,0.741,0.7408,0.7408,372399995.0
2007-04-19 12:15:00,0.7408,0.741,0.7407,0.7407,837799993.0
2007-04-19 12:20:00,0.7407,0.7412,0.7407,0.7411,509899999.0
2007-04-19 12:25:00,0.7411,0.7412,0.7407,0.7411,655600002.0
2007-04-19 12:30:00,0.7411,0.7411,0.7407,0.7409,451800001.0
2007-04-19 12:35:00,0.7409,0.7409,0.7407,0.7408,549300007.0
2007-04-19 12:40:00,0.7408,0.741,0.7407,0.7407,464599997.0
2007-04-19 12:45:00,0.7408,0.7409,0.7406,0.7407,901500008.0
2007-04-19 12:50:00,0.74065,0.7408,0.74004,0.74053,1261900000.0
2007-04-19 12:55:00,0.7408,0.7408,0.7407,0.74075,201200001.0
2007-04-19 13:00:00,0.74075,0.7409,0.74034,0.7409,699500001.0
2007-04-19 13:05:00,0.7409,0.74125,0.7408,0.7411,569499993.0
2007-04-19 13:10:00,0.7411,0.7411,0.7406,0.74065,586499995.0
2007-04-19 13:15:00,0.7407,0.7407,0.74035,0.7404,778800001.0
2007-04-19 13:20:00,0.7404,0.7405,0.74015,0.7404,1456899997.0
2007-04-19 13:25:00,0.7404,0.7405,0.7399,0.7402,1124500002.0
2007-04-19 13:30:00,0.7402,0.7402,0.73995,0.74,429299999.0
2007-04-19 13:35:00,0.74,0.7401,0.7386,0.7395,1151799991.0
2007-04-19 13:40:00,0.73945,0.7396,0.73905,0.7396,1362999997.0
2007-04-19 13:45:00,0.7396,0.7396,0.73925,0.7396,992100001.0
2007-04-19 13:50:00,0.7396,0.7398,0.7396,0.7398,352800000.0
2007-04-19 13:55:00,0.7398,0.7401,0.73965,0.7401,691000000.0
2007-04-19 14:00:00,0.74,0.7406,0.73975,0.73995,721299990.0
2007-04-19 14:05:00,0.73995,0.74,0.73945,0.7399,1325899994.0
2007-04-19 14:10:00,0.7399,0.7406,0.7398,0.7403,702299994.0
2007-04-19 14:15:00,0.7403,0.7412,0.74025,0.741,1578800000.0
2007-04-19 14:20:00,0.741,0.7415,0.7407,0.741,618400002.0
2007-04-19 14:25:00,0.741,0.74145,0.741,0.7412,953299988.0
2007-04-19 14:30:00,0.7413,0.7413,0.741,0.7412,797000001.0
2007-04-19 14:35:00,0.7412,0.7421,0.7412,0.7418,1308699992.0
2007-04-19 14:40:00,0.7418,0.7433,0.74165,0.743,2179200002.0
2007-04-19 14:45:00,0.743,0.7432,0.74215,0.7423,1649199998.0
2007-04-19 14:50:00,0.7423,0.7423,0.7418,0.74205,1194000005.0
2007-04-19 14:55:00,0.7421,0.7425,0.74205,0.7424,785800002.0
2007-04-19 15:00:00,0.7424,0.7426,0.7422,0.74225,869400002.0
2007-04-19 15:05:00,0.74225,0.7427,0.74195,0.74265,1786700005.0
2007-04-19 15:10:00,0.74265,0.7436,0.7425,0.7432,1869000002.0
2007-04-19 15:15:00,0.74315,0.74315,0.7425,0.74255,1036100005.0
2007-04-19 15:20:00,0.7426,0.743,0.74245,0.7429,808499996.0
2007-04-19 15:25:00,0.7429,0.7435,0.7429,0.74325,1169300003.0
2007-04-19 15:30:00,0.74325,0.7438,0.7429,0.7432,1716600002.0
2007-04-19 15:35:00,0.7432,0.7433,0.7428,0.743,1374299999.0
2007-04-19 15:40:00,0.743,0.7432,0.7429,0.7429,410200002.0
2007-04-19 15:45:00,0.7429,0.7433,0.7429,0.7433,1087399995.0
2007-04-19 15:50:00,0.74345,0.7445,0.74345,0.7444,1332699994.0
2007-04-19 15:55:00,0.7444,0.7454,0.7442,0.7447,2809699989.0
2007-04-19 16:00:00,0.7447,0.7447,0.74385,0.7446,1337300000.0
2007-04-19 16:05:00,0.7446,0.7451,0.7443,0.74435,880999999.0
2007-04-19 16:10:00,0.7444,0.7444,0.74385,0.7442,1074400001.0
2007-04-19 16:15:00,0.7442,0.74425,0.7439,0.744,966200002.0
2007-04-19 16:20:00,0.7441,0.7446,0.7441,0.7442,1085400001.0
2007-04-19 16:25:00,0.74425,0.745,0.7441,0.7449,959500001.0
2007-04-19 16:30:00,0.7449,0.74535,0.7443,0.7444,2110099998.0
2007-04-19 16:35:00,0.7444,0.7448,0.7438,0.74405,1986199996.0
2007-04-19 16:40:00,0.74405,0.74425,0.7439,0.74395,824500001.0
2007-04-19 16:45:00,0.744,0.7441,0.7438,0.7439,826200002.0
2007-04-19 16:50:00,0.7439,0.7448,0.74375,0.7447,1394599994.0
2007-04-19 16:55:00,0.7447,0.7447,0.7443,0.7445,731700003.0
2007-04-19 17:00:00,0.74445,0.74445,0.7432,0.7432,1167699997.0
2007-04-19 17:05:00,0.7432,0.7436,0.743,0.74355,1784399992.0
2007-04-19 17:10:00,0.7436,0.7436,0.74335,0.74355,321300003.0
2007-04-19 17:15:00,0.74355,0.74405,0.7434,0.7437,465700001.0
2007-04-19 17:20:00,0.7437,0.7439,0.7436,0.7439,312599997.0
2007-04-19 17:25:00,0.7439,0.7439,0.74355,0.7437,687800003.0
2007-04-19 17:30:00,0.74365,0.74365,0.743,0.7431,257700001.0
2007-04-19 17:35:00,0.7431,0.74325,0.74282,0.74288,522799998.0
2007-04-19 17:40:00,0.743,0.7436,0.74244,0.7436,475799998.0
2007-04-19 17:45:00,0.7436,0.7436,0.74276,0.7436,737299996.0
2007-04-19 17:50:00,0.7436,0.744,0.7436,0.7436,522300003.0
2007-04-19 17:55:00,0.7436,0.7438,0.74325,0.7434,999400003.0
2007-04-19 18:00:00,0.7434,0.7436,0.743,0.7431,1927800000.0
2007-04-19 18:05:00,0.7431,0.7436,0.7429,0.743,1834099991.0
2007-04-19 18:10:00,0.743,0.74331,0.74273,0.74305,578499995.0
2007-04-19 18:15:00,0.74303,0.7433,0.74298,0.7433,610099997.0
2007-04-19 18:20:00,0.7433,0.7442,0.7433,0.744,878099995.0
2007-04-19 18:25:00,0.744,0.7445,0.744,0.7441,817700005.0
2007-04-19 18:30:00,0.7443,0.7443,0.74359,0.74375,501399999.0
2007-04-19 18:35:00,0.744,0.7442,0.74353,0.74369,1236900004.0
2007-04-19 18:40:00,0.74369,0.7442,0.74339,0.7441,557500005.0
2007-04-19 18:45:00,0.7442,0.7445,0.744,0.7441,614199998.0
2007-04-19 18:50:00,0.744,0.7443,0.744,0.7441,188499999.0
2007-04-19 18:55:00,0.74388,0.7443,0.74373,0.7442,859699996.0
2007-04-19 19:00:00,0.7443,0.7443,0.7437,0.7439,802700005.0
2007-04-19 19:05:00,0.7441,0.7444,0.7437,0.7438,543800001.0
2007-04-19 19:10:00,0.7438,0.7439,0.7435,0.7438,565699997.0
2007-04-19 19:15:00,0.7438,0.7438,0.7436,0.7437,352000002.0
2007-04-19 19:20:00,0.7437,0.7438,0.74331,0.7437,213999998.0
2007-04-19 19:25:00,0.7437,0.7438,0.74336,0.7437,1378500008.0
2007-04-19 19:30:00,0.7438,0.7439,0.7438,0.7439,103599999.0
2007-04-19 19:35:00,0.7439,0.7439,0.74335,0.7438,632300001.0
2007-04-19 19:40:00,0.7438,0.7438,0.7437,0.7438,260800003.0
2007-04-19 19:45:00,0.7438,0.7438,0.7436,0.7437,214299999.0
2007-04-19 19:50:00,0.7437,0.7437,0.74365,0.74365,152200000.0
2007-04-19 19:55:00,0.7437,0.7438,0.74333,0.74375,291800004.0
2007-04-19 20:00:00,0.7438,0.7438,0.74338,0.74346,1072900010.0
2007-04-19 20:05:00,0.74342,0.74375,0.74323,0.74339,892899991.0
2007-04-19 20:10:00,0.7437,0.7443,0.7436,0.7441,800999998.0
2007-04-19 20:15:00,0.7442,0.7442,0.74372,0.74415,631000007.0
2007-04-19 20:20:00,0.74432,0.74434,0.74385,0.7443,1095000008.0
2007-04-19 20:25:00,0.7444,0.7445,0.7437,0.7442,1659099995.0
2007-04-19 20:30:00,0.7442,0.7445,0.7441,0.7445,538600006.0
2007-04-19 20:35:00,0.7444,0.74445,0.7442,0.7443,791899998.0
2007-04-19 20:40:00,0.7443,0.7444,0.74382,0.7444,661599990.0
2007-04-19 20:45:00,0.7444,0.7444,0.7441,0.7442,846199999.0
2007-04-19 20:50:00,0.74376,0.7443,0.74365,0.7439,981199996.0
2007-04-19 20:55:00,0.74405,0.7443,0.74395,0.744,616900001.0
2007-04-19 21:00:00,0.744,0.7442,0.7438,0.7439,854499997.0
2007-04-19 21:05:00,0.7439,0.744,0.7437,0.744,259599997.0
2007-04-19 21:10:00,0.744,0.744,0.7435,0.74375,694899991.0
2007-04-19 21:15:00,0.7438,0.74392,0.7433,0.74355,534999998.0
2007-04-19 21:20:00,0.7435,0.7439,0.7434,0.7439,483099995.0
2007-04-19 21:25:00,0.7439,0.7439,0.7437,0.7439,252799996.0
2007-04-19 21:30:00,0.7439,0.74393,0.74377,0.7439,292900001.0
2007-04-19 21:35:00,0.74369,0.74392,0.74369,0.7439,227900000.0
2007-04-19 21:40:00,0.7439,0.7439,0.7434,0.7435,420899999.0
2007-04-19 21:45:00,0.74382,0.74382,0.743,0.7433,720400002.0
2007-04-19 21:50:00,0.7433,0.7439,0.7431,0.7433,460900000.0
2007-04-19 21:55:00,0.74378,0.74382,0.7432,0.7432,123599996.0
2007-04-19 22:00:00,0.7432,0.74395,0.743,0.7433,131799999.0
2007-04-19 22:05:00,0.7433,0.74391,0.7432,0.7433,243299997.0
2007-04-19 22:10:00,0.74385,0.74395,0.7431,0.7433,352300000.0
2007-04-19 22:15:00,0.7439,0.74393,0.7433,0.7433,324399998.0
2007-04-19 22:20:00,0.7433,0.7435,0.7433,0.7434,104700001.0
2007-04-19 22:25:00,0.7435,0.74398,0.7435,0.7439,164200000.0
2007-04-19 22:30:00,0.74384,0.74398,0.7437,0.74376,479000010.0
2007-04-19 22:35:00,0.7437,0.7437,0.7433,0.7436,32800000.0
2007-04-19 22:40:00,0.74393,0.74398,0.7434,0.74379,355300003.0
2007-04-19 22:45:00,0.7436,0.7437,0.7434,0.7435,366400002.0
2007-04-19 22:50:00,0.7435,0.74395,0.7432,0.74383,254200000.0
2007-04-19 22:55:00,0.7434,0.7436,0.7431,0.7435,354699999.0
2007-04-19 23:00:00,0.7436,0.7436,0.74329,0.7436,411599995.0
2007-04-19 23:05:00,0.7436,0.744,0.74337,0.7435,320100000.0
2007-04-19 23:10:00,0.7437,0.7437,0.74348,0.7436,347199999.0
2007-04-19 23:15:00,0.74335,0.7438,0.74322,0.7435,419200003.0
2007-04-19 23:20:00,0.7435,0.74404,0.74341,0.7437,429399999.0
2007-04-19 23:25:00,0.74345,0.7439,0.7433,0.74385,221900000.0
2007-04-19 23:30:00,0.7439,0.7439,0.7434,0.7434,448100000.0
2007-04-19 23:35:00,0.74308,0.7436,0.74305,0.7435,80500000.0
2007-04-19 23:40:00,0.7434,0.7436,0.74317,0.74355,372500004.0
2007-04-19 23:45:00,0.7436,0.7437,0.74324,0.7437,199100000.0
2007-04-19 23:50:00,0.7437,0.7442,0.7433,0.74395,425200000.0
2007-04-19 23:55:00,0.74395,0.7442,0.7439,0.74415,696600001.0
2007-04-20 00:00:00,0.74415,0.7444,0.7441,0.7442,396900001.0
2007-04-20 00:05:00,0.7444,0.7446,0.7443,0.7444,375099999.0
2007-04-20 00:10:00,0.7444,0.7445,0.7444,0.7445,242000001.0
2007-04-20 00:15:00,0.7445,0.7447,0.7444,0.74465,236900000.0
2007-04-20 00:20:00,0.74426,0.74487,0.74426,0.74429,162200000.0
2007-04-20 00:25:00,0.74437,0.7447,0.74435,0.74449,520199998.0
2007-04-20 00:30:00,0.74452,0.7447,0.74445,0.7445,332999999.0
2007-04-20 00:35:00,0.74431,0.7446,0.74393,0.7445,342600001.0
2007-04-20 00:40:00,0.7445,0.7446,0.74436,0.7445,351500002.0
2007-04-20 00:45:00,0.7446,0.7446,0.74411,0.7446,355199996.0
2007-04-20 00:50:00,0.7445,0.74505,0.7445,0.745,300199999.0
2007-04-20 00:55:00,0.745,0.7451,0.7444,0.7451,578599998.0
2007-04-20 01:00:00,0.7452,0.7452,0.7449,0.7449,635599994.0
2007-04-20 01:05:00,0.7449,0.7451,0.74456,0.7449,302799996.0
2007-04-20 01:10:00,0.7449,0.74505,0.7446,0.74465,393400001.0
2007-04-20 01:15:00,0.7447,0.7447,0.7438,0.7443,863299999.0
2007-04-20 01:20:00,0.74425,0.7443,0.74405,0.7442,193200000.0
2007-04-20 01:25:00,0.7442,0.7443,0.744,0.7443,264000001.0
2007-04-20 01:30:00,0.7443,0.7443,0.744,0.74425,216900000.0
2007-04-20 01:35:00,0.7442,0.7445,0.7441,0.7442,322500002.0
2007-04-20 01:40:00,0.74425,0.7444,0.7441,0.7444,161100000.0
2007-04-20 01:45:00,0.7444,0.7445,0.7442,0.7444,509300002.0
2007-04-20 01:50:00,0.7445,0.7446,0.7437,0.7438,1365500004.0
2007-04-20 01:55:00,0.744,0.7442,0.7439,0.7442,747700002.0
2007-04-20 02:00:00,0.7442,0.74425,0.7439,0.7442,954999995.0
2007-04-20 02:05:00,0.7442,0.7442,0.744,0.744,286399996.0
2007-04-20 02:10:00,0.7438,0.7442,0.7437,0.7439,727299999.0
2007-04-20 02:15:00,0.7439,0.7439,0.7435,0.7437,775899999.0
2007-04-20 02:20:00,0.7436,0.744,0.7435,0.744,649099995.0
2007-04-20 02:25:00,0.74348,0.7446,0.74339,0.7444,1222299997.0
2007-04-20 02:30:00,0.7444,0.7446,0.74389,0.74455,341900001.0
2007-04-20 02:35:00,0.74445,0.7446,0.7443,0.7445,512400004.0
2007-04-20 02:40:00,0.7445,0.7445,0.7444,0.74445,421100000.0
2007-04-20 02:45:00,0.7445,0.74525,0.7444,0.7452,1226700002.0
2007-04-20 02:50:00,0.7451,0.7452,0.7449,0.7451,841499999.0
2007-04-20 02:55:00,0.745,0.745,0.74445,0.7446,1545700001.0
2007-04-20 03:00:00,0.7446,0.745,0.7446,0.7449,1049199992.0
2007-04-20 03:05:00,0.7449,0.7452,0.74399,0.74412,1280500001.0
2007-04-20 03:10:00,0.74408,0.745,0.74405,0.7448,654900004.0
2007-04-20 03:15:00,0.7448,0.74485,0.7445,0.7446,754499998.0
2007-04-20 03:20:00,0.7446,0.74485,0.7443,0.74455,702599999.0
2007-04-20 03:25:00,0.74455,0.7446,0.7441,0.7445,1174199995.0
2007-04-20 03:30:00,0.74445,0.7446,0.74425,0.7445,598699999.0
2007-04-20 03:35:00,0.7445,0.7447,0.74392,0.7445,592499999.0
2007-04-20 03:40:00,0.7445,0.7445,0.7442,0.7443,571599998.0
2007-04-20 03:45:00,0.74445,0.7445,0.7442,0.74425,696799997.0
2007-04-20 03:50:00,0.7442,0.7444,0.74365,0.744,1266699998.0
2007-04-20 03:55:00,0.74375,0.7439,0.74334,0.7439,603399998.0
2007-04-20 04:00:00,0.74355,0.7442,0.74332,0.7442,483400000.0
2007-04-20 04:05:00,0.7441,0.7443,0.74359,0.74385,309400000.0
2007-04-20 04:10:00,0.7442,0.7442,0.7438,0.744,866599999.0
2007-04-20 04:15:00,0.7439,0.7439,0.74375,0.7438,213400000.0
2007-04-20 04:20:00,0.74329,0.7438,0.74329,0.7437,246899997.0
2007-04-20 04:25:00,0.7437,0.7438,0.74306,0.7435,742000001.0
2007-04-20 04:30:00,0.7435,0.7437,0.7432,0.7437,1245699999.0
2007-04-20 04:35:00,0.7437,0.7437,0.74299,0.7436,425399999.0
2007-04-20 04:40:00,0.7436,0.7436,0.7425,0.7428,627800007.0
2007-04-20 04:45:00,0.7427,0.7436,0.7427,0.7431,396400002.0
2007-04-20 04:50:00,0.7432,0.7434,0.7431,0.7431,667800001.0
2007-04-20 04:55:00,0.7431,0.7431,0.7422,0.7429,1420799998.0
2007-04-20 05:00:00,0.7429,0.7431,0.74249,0.743,437000002.0
2007-04-20 05:05:00,0.743,0.743,0.7427,0.7427,408099998.0
2007-04-20 05:10:00,0.7426,0.7434,0.7426,0.7434,1053799992.0
2007-04-20 05:15:00,0.7434,0.7439,0.7433,0.7436,441000002.0
2007-04-20 05:20:00,0.7436,0.7437,0.74292,0.74319,1037299999.0
2007-04-20 05:25:00,0.7435,0.7435,0.74287,0.7433,315700000.0
2007-04-20 05:30:00,0.7434,0.7439,0.74321,0.7438,473700001.0
2007-04-20 05:35:00,0.7437,0.7443,0.7436,0.7441,938000003.0
2007-04-20 05:40:00,0.74425,0.7446,0.7442,0.7446,877199998.0
2007-04-20 05:45:00,0.7446,0.7446,0.7443,0.74435,640100001.0
2007-04-20 05:50:00,0.74435,0.74455,0.7443,0.7444,453300000.0
2007-04-20 05:55:00,0.7445,0.7446,0.74393,0.7445,426500002.0
2007-04-20 06:00:00,0.7445,0.7445,0.7443,0.7445,266299998.0
2007-04-20 06:05:00,0.7445,0.7445,0.74399,0.74405,393000004.0
2007-04-20 06:10:00,0.7444,0.7444,0.7438,0.7439,824500002.0
2007-04-20 06:15:00,0.7438,0.744,0.74333,0.7439,571400000.0
2007-04-20 06:20:00,0.7439,0.744,0.7437,0.7439,884100005.0
2007-04-20 06:25:00,0.7439,0.7439,0.7434,0.7436,536999999.0
2007-04-20 06:30:00,0.7436,0.7436,0.74316,0.74345,382599999.0
2007-04-20 06:35:00,0.7435,0.7436,0.74304,0.74323,456099997.0
2007-04-20 06:40:00,0.7436,0.7436,0.74279,0.74319,622200001.0
2007-04-20 06:45:00,0.74308,0.7436,0.74283,0.7435,374499998.0
2007-04-20 06:50:00,0.7435,0.7438,0.7434,0.7436,343199997.0
2007-04-20 06:55:00,0.7436,0.7439,0.7436,0.7438,310700003.0
2007-04-20 07:00:00,0.74358,0.7438,0.74328,0.7434,447999998.0
2007-04-20 07:05:00,0.7434,0.7435,0.7432,0.7434,262700002.0
2007-04-20 07:10:00,0.7432,0.7436,0.7431,0.7436,598399995.0
2007-04-20 07:15:00,0.7437,0.7439,0.74351,0.74354,515299997.0
2007-04-20 07:20:00,0.7437,0.7438,0.7436,0.7437,363899998.0
2007-04-20 07:25:00,0.7437,0.7437,0.74297,0.7437,506999996.0
2007-04-20 07:30:00,0.7437,0.7437,0.74334,0.7437,188600000.0
2007-04-20 07:35:00,0.7437,0.744,0.7437,0.7437,468499996.0
2007-04-20 07:40:00,0.7438,0.7441,0.7436,0.7438,884500006.0
2007-04-20 07:45:00,0.7438,0.7442,0.74375,0.7441,444900002.0
2007-04-20 07:50:00,0.7442,0.74445,0.744,0.74445,578200002.0
2007-04-20 07:55:00,0.7444,0.7451,0.7443,0.7443,1358100004.0
2007-04-20 08:00:00,0.7443,0.7448,0.7441,0.7447,1161599996.0
2007-04-20 08:05:00,0.7447,0.7447,0.7442,0.7447,638300001.0
2007-04-20 08:10:00,0.7446,0.7448,0.7444,0.74475,949600008.0
2007-04-20 08:15:00,0.74475,0.7454,0.74475,0.74535,1607400004.0
2007-04-20 08:20:00,0.7452,0.7456,0.7451,0.7455,1599600001.0
2007-04-20 08:25:00,0.7455,0.7455,0.74465,0.7448,1287199999.0
2007-04-20 08:30:00,0.7448,0.745,0.7447,0.74485,786000002.0
2007-04-20 08:35:00,0.74505,0.7451,0.7447,0.74485,471000001.0
2007-04-20 08:40:00,0.74485,0.7451,0.74465,0.7448,961200009.0
2007-04-20 08:45:00,0.7449,0.7451,0.7448,0.745,948900001.0
2007-04-20 08:50:00,0.745,0.7452,0.745,0.7452,595500001.0
2007-04-20 08:55:00,0.7452,0.7453,0.745,0.745,1181399998.0
2007-04-20 09:00:00,0.745,0.7451,0.7448,0.745,873999999.0
2007-04-20 09:05:00,0.74505,0.7451,0.7449,0.7451,703199991.0
2007-04-20 09:10:00,0.7451,0.7451,0.7449,0.7451,192199997.0
2007-04-20 09:15:00,0.7451,0.7451,0.7448,0.74505,782300000.0
2007-04-20 09:20:00,0.7451,0.7451,0.74485,0.745,350600003.0
2007-04-20 09:25:00,0.7448,0.7451,0.74442,0.74505,316400000.0
2007-04-20 09:30:00,0.74505,0.7451,0.7446,0.7446,522899999.0
2007-04-20 09:35:00,0.7446,0.7448,0.7444,0.74455,836100004.0
2007-04-20 09:40:00,0.7445,0.7447,0.7444,0.7447,1223499988.0
2007-04-20 09:45:00,0.7447,0.7451,0.74455,0.745,926599999.0
2007-04-20 09:50:00,0.7451,0.7451,0.74434,0.74463,973299992.0
2007-04-20 09:55:00,0.7449,0.7452,0.7446,0.7448,880499995.0
2007-04-20 10:00:00,0.7448,0.7451,0.7447,0.7449,762800002.0
2007-04-20 10:05:00,0.745,0.745,0.7444,0.74455,401400004.0
2007-04-20 10:10:00,0.7446,0.7446,0.7444,0.7445,379800002.0
2007-04-20 10:15:00,0.7445,0.7446,0.7442,0.7445,767099995.0
2007-04-20 10:20:00,0.7445,0.7445,0.74366,0.74406,976800000.0
2007-04-20 10:25:00,0.74392,0.7443,0.74376,0.74385,1097500012.0
2007-04-20 10:30:00,0.7441,0.7444,0.7441,0.7443,504599998.0
2007-04-20 10:35:00,0.7443,0.7443,0.7439,0.7441,722400003.0
2007-04-20 10:40:00,0.74405,0.7442,0.743,0.74325,846199997.0
2007-04-20 10:45:00,0.74325,0.7436,0.743,0.7433,1485700003.0
2007-04-20 10:50:00,0.7433,0.74345,0.74273,0.74313,950500010.0
2007-04-20 10:55:00,0.7433,0.7434,0.74295,0.7434,366799999.0
2007-04-20 11:00:00,0.7434,0.7436,0.7434,0.7434,157899998.0
2007-04-20 11:05:00,0.74335,0.7434,0.74281,0.74296,571100002.0
2007-04-20 11:10:00,0.74335,0.7434,0.7433,0.7434,267999999.0
2007-04-20 11:15:00,0.7433,0.7434,0.74325,0.7434,378899999.0
2007-04-20 11:20:00,0.74335,0.7435,0.7431,0.7433,311299999.0
2007-04-20 11:25:00,0.7433,0.7435,0.74265,0.7435,354199999.0
2007-04-20 11:30:00,0.7435,0.74365,0.7432,0.7433,239800000.0
2007-04-20 11:35:00,0.7435,0.7435,0.743,0.7434,473700002.0
2007-04-20 11:40:00,0.7434,0.7436,0.7434,0.74345,210699999.0
2007-04-20 11:45:00,0.74312,0.7435,0.74262,0.7434,1601900015.0
2007-04-20 11:50:00,0.7434,0.7439,0.74325,0.7437,651400000.0
2007-04-20 11:55:00,0.7437,0.7446,0.7437,0.74455,815999998.0
2007-04-20 12:00:00,0.7446,0.745,0.7443,0.7448,1508700001.0
2007-04-20 12:05:00,0.7447,0.745,0.7445,0.7447,781599998.0
2007-04-20 12:10:00,0.7447,0.7447,0.7441,0.7446,1344700006.0
2007-04-20 12:15:00,0.7446,0.7447,0.7444,0.7446,487700005.0
2007-04-20 12:20:00,0.7446,0.7447,0.7445,0.7447,176399999.0
2007-04-20 12:25:00,0.74465,0.7448,0.7446,0.7447,704600003.0
2007-04-20 12:30:00,0.7447,0.7447,0.7445,0.7446,490799987.0
2007-04-20 12:35:00,0.7447,0.745,0.7445,0.745,689199999.0
2007-04-20 12:40:00,0.745,0.745,0.7445,0.7447,273900000.0
2007-04-20 12:45:00,0.7447,0.7447,0.74368,0.74417,1375700000.0
2007-04-20 12:50:00,0.74421,0.7446,0.74411,0.7445,599399998.0
2007-04-20 12:55:00,0.7445,0.7446,0.7442,0.7445,421699999.0
2007-04-20 13:00:00,0.7444,0.7446,0.7443,0.7444,274300000.0
2007-04-20 13:05:00,0.7446,0.7446,0.744,0.74419,2048700011.0
2007-04-20 13:10:00,0.7445,0.7446,0.7443,0.7443,269600000.0
2007-04-20 13:15:00,0.7444,0.7445,0.744,0.7442,874699998.0
2007-04-20 13:20:00,0.7442,0.7442,0.74405,0.74405,566099996.0
2007-04-20 13:25:00,0.74405,0.7442,0.7439,0.7441,255500001.0
2007-04-20 13:30:00,0.7441,0.7443,0.7441,0.7443,270200000.0
2007-04-20 13:35:00,0.7443,0.7444,0.74353,0.744,849999992.0
2007-04-20 13:40:00,0.744,0.74445,0.74354,0.74404,841199997.0
2007-04-20 13:45:00,0.7442,0.7442,0.74352,0.74415,1290599997.0
2007-04-20 13:50:00,0.7443,0.7444,0.74353,0.74385,400299998.0
2007-04-20 13:55:00,0.74387,0.7442,0.74366,0.7442,1261699989.0
2007-04-20 14:00:00,0.7442,0.7442,0.74358,0.74388,314400000.0
2007-04-20 14:05:00,0.7442,0.7447,0.74415,0.7447,165899999.0
2007-04-20 14:10:00,0.7447,0.7449,0.7444,0.7446,615400001.0
2007-04-20 14:15:00,0.7446,0.7449,0.7443,0.7444,379300000.0
2007-04-20 14:20:00,0.7443,0.74431,0.74385,0.74398,327200000.0
2007-04-20 14:25:00,0.74405,0.7447,0.74394,0.74416,550300001.0
2007-04-20 14:30:00,0.7446,0.7447,0.74415,0.7446,224799999.0
2007-04-20 14:35:00,0.7441,0.7446,0.74406,0.7445,345700000.0
2007-04-20 14:40:00,0.7445,0.7447,0.74412,0.7447,261600000.0
2007-04-20 14:45:00,0.74475,0.7452,0.74475,0.74505,1643399997.0
2007-04-20 14:50:00,0.74505,0.7453,0.74465,0.7451,917300002.0
2007-04-20 14:55:00,0.7451,0.7451,0.7445,0.74465,1516699994.0
2007-04-20 15:00:00,0.74455,0.74515,0.74455,0.745,779900001.0
2007-04-20 15:05:00,0.745,0.7451,0.7448,0.7451,411700004.0
2007-04-20 15:10:00,0.74505,0.7451,0.74485,0.74495,727600003.0
2007-04-20 15:15:00,0.7448,0.74495,0.7446,0.74475,1640700009.0
2007-04-20 15:20:00,0.74475,0.7449,0.7445,0.7446,989899998.0
2007-04-20 15:25:00,0.74465,0.745,0.74455,0.7448,790999999.0
2007-04-20 15:30:00,0.74475,0.74485,0.74455,0.74475,1091399993.0
2007-04-20 15:35:00,0.74475,0.74475,0.7443,0.7445,1389499997.0
2007-04-20 15:40:00,0.7445,0.745,0.7445,0.745,612300001.0
2007-04-20 15:45:00,0.74495,0.7451,0.74435,0.7445,757300006.0
2007-04-20 15:50:00,0.7445,0.7449,0.74413,0.74428,1060899993.0
2007-04-20 15:55:00,0.7446,0.7452,0.7445,0.7448,1084099996.0
2007-04-20 16:00:00,0.7448,0.7451,0.7447,0.74485,590400001.0
2007-04-20 16:05:00,0.7448,0.7451,0.7447,0.7449,855499998.0
2007-04-20 16:10:00,0.7449,0.74505,0.7446,0.7447,1013899997.0
2007-04-20 16:15:00,0.7447,0.7448,0.74417,0.74431,487099999.0
2007-04-20 16:20:00,0.7447,0.7448,0.74455,0.7447,550499997.0
2007-04-20 16:25:00,0.7447,0.7447,0.7445,0.7446,440000000.0
2007-04-20 16:30:00,0.7446,0.74475,0.74402,0.7447,473900000.0
2007-04-20 16:35:00,0.7447,0.7448,0.74423,0.7447,402299999.0
2007-04-20 16:40:00,0.7447,0.745,0.7447,0.7448,344800003.0
2007-04-20 16:45:00,0.7448,0.7456,0.7447,0.7452,1255599995.0
2007-04-20 16:50:00,0.7452,0.74535,0.744,0.74438,1660399992.0
2007-04-20 16:55:00,0.7449,0.7451,0.7449,0.745,75200000.0
2007-04-20 17:00:00,0.7451,0.7453,0.74485,0.7451,1039799997.0
2007-04-20 17:05:00,0.7451,0.7452,0.7444,0.7449,393299998.0
2007-04-20 17:10:00,0.7449,0.7451,0.7449,0.7449,702999999.0
2007-04-20 17:15:00,0.7449,0.7451,0.7448,0.74485,855399999.0
2007-04-20 17:20:00,0.74485,0.7451,0.7447,0.7449,896199996.0
2007-04-20 17:25:00,0.7449,0.7453,0.7449,0.7452,664599996.0
2007-04-20 17:30:00,0.7454,0.7454,0.74505,0.74535,332799999.0
2007-04-20 17:35:00,0.74526,0.7455,0.745,0.7451,859800003.0
2007-04-20 17:40:00,0.7451,0.7455,0.7451,0.7455,608399999.0
2007-04-20 17:45:00,0.7455,0.7459,0.74525,0.7458,985499994.0
2007-04-20 17:50:00,0.74575,0.746,0.74565,0.746,954599999.0
2007-04-20 17:55:00,0.746,0.746,0.7458,0.74595,484099996.0
2007-04-20 18:00:00,0.746,0.7467,0.7459,0.7464,1375299998.0
2007-04-20 18:05:00,0.7465,0.7465,0.7462,0.7463,371599999.0
2007-04-20 18:10:00,0.7463,0.7464,0.7462,0.7463,310900001.0
2007-04-20 18:15:00,0.7463,0.7469,0.7461,0.74655,654000001.0
2007-04-20 18:20:00,0.7466,0.747,0.7464,0.7466,945099997.0
2007-04-20 18:25:00,0.7466,0.74675,0.7464,0.7465,1038300001.0
2007-04-20 18:30:00,0.7466,0.7466,0.7464,0.7465,309199999.0
2007-04-20 18:35:00,0.74603,0.747,0.74603,0.747,1334999994.0
2007-04-20 18:40:00,0.7469,0.7473,0.7468,0.747,890699999.0
2007-04-20 18:45:00,0.747,0.7472,0.747,0.74715,355299998.0
2007-04-20 18:50:00,0.7472,0.7472,0.7466,0.7471,800299998.0
2007-04-20 18:55:00,0.747,0.7472,0.7469,0.747,477600002.0
2007-04-20 19:00:00,0.747,0.74711,0.74677,0.7471,880000007.0
2007-04-20 19:05:00,0.7471,0.74745,0.74662,0.7472,810900003.0
2007-04-20 19:10:00,0.7473,0.7478,0.7472,0.74775,729099998.0
2007-04-20 19:15:00,0.7477,0.7478,0.7475,0.7477,789799998.0
2007-04-20 19:20:00,0.7477,0.7477,0.74706,0.74736,662899994.0
2007-04-20 19:25:00,0.7476,0.7477,0.7473,0.7476,849200002.0
2007-04-20 19:30:00,0.7476,0.7478,0.7473,0.7475,700600000.0
2007-04-20 19:35:00,0.7475,0.7477,0.74728,0.7475,901199989.0
2007-04-20 19:40:00,0.7477,0.7477,0.7474,0.7475,1127899989.0
2007-04-20 19:45:00,0.7476,0.7478,0.74718,0.7476,1056499998.0
2007-04-20 19:50:00,0.74742,0.7482,0.74722,0.7481,979799990.0
2007-04-20 19:55:00,0.7481,0.7482,0.7475,0.7475,980400006.0
2007-04-20 20:00:00,0.7476,0.7477,0.74704,0.7474,933200004.0
2007-04-20 20:05:00,0.7475,0.7476,0.7474,0.7475,338899999.0
2007-04-20 20:10:00,0.7475,0.7476,0.7472,0.7474,320299998.0
2007-04-20 20:15:00,0.74736,0.7476,0.74714,0.74755,422399997.0
2007-04-20 20:20:00,0.7475,0.7476,0.7472,0.7472,474900002.0
2007-04-20 20:25:00,0.7475,0.7475,0.74687,0.7474,865999981.0
2007-04-20 20:30:00,0.7474,0.7475,0.74695,0.7475,566700000.0
2007-04-20 20:35:00,0.7475,0.7475,0.74709,0.7475,916100010.0
2007-04-20 20:40:00,0.7475,0.74764,0.74729,0.74733,474700000.0
2007-04-20 20:45:00,0.74726,0.7476,0.74711,0.7476,402300000.0
2007-04-20 20:50:00,0.7476,0.7477,0.74724,0.74738,246700002.0
2007-04-20 20:55:00,0.7477,0.7477,0.74719,0.74732,277700001.0
2007-04-20 21:00:00,0.7477,0.74791,0.7473,0.74736,463000002.0
2007-04-20 21:05:00,0.7478,0.7478,0.74722,0.7478,216700000.0
2007-04-20 21:10:00,0.74748,0.74788,0.74724,0.7478,577899999.0
2007-04-20 21:15:00,0.7478,0.748,0.7478,0.7479,469800001.0
2007-04-20 21:20:00,0.748,0.748,0.74756,0.74779,472700000.0
2007-04-20 21:25:00,0.74758,0.74825,0.74755,0.74767,361299996.0
2007-04-20 21:30:00,0.74772,0.74797,0.74772,0.74785,263899998.0
2007-04-20 21:35:00,0.74785,0.748,0.74754,0.74768,405300001.0
2007-04-20 21:40:00,0.74775,0.7482,0.74775,0.748,230499998.0
2007-04-20 21:45:00,0.74777,0.7479,0.74746,0.7479,528799999.0
2007-04-20 21:50:00,0.7479,0.7481,0.7478,0.7479,270800001.0
2007-04-20 21:55:00,0.7479,0.748,0.74762,0.74778,176799999.0
2007-04-20 22:00:00,0.7479,0.7481,0.74767,0.74778,269400000.0
2007-04-20 22:05:00,0.74779,0.748,0.74746,0.74761,358700001.0
2007-04-20 22:10:00,0.74772,0.74813,0.7477,0.7478,275399999.0
2007-04-20 22:15:00,0.7479,0.7479,0.74739,0.7478,188599999.0
2007-04-20 22:20:00,0.7477,0.7477,0.7472,0.7473,266300000.0
2007-04-20 22:25:00,0.747,0.74755,0.74692,0.74722,374900005.0
2007-04-20 22:30:00,0.74725,0.7475,0.7471,0.7475,170299999.0
2007-04-20 22:35:00,0.7474,0.7474,0.74718,0.7472,187600000.0
2007-04-20 22:40:00,0.7473,0.74765,0.7471,0.7474,223000000.0
2007-04-20 22:45:00,0.7474,0.74765,0.74679,0.74679,180200002.0
2007-04-20 22:50:00,0.74689,0.74765,0.74689,0.7474,423600009.0
2007-04-20 22:55:00,0.74755,0.74775,0.7473,0.7473,301299996.0
2007-04-23 00:00:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 00:05:00,0.748,0.7481,0.748,0.7481,11200000.0
2007-04-23 00:10:00,0.7482,0.7482,0.7478,0.748,16800000.0
2007-04-23 00:15:00,0.7479,0.748,0.7479,0.748,5600000.0
2007-04-23 00:20:00,0.7479,0.7481,0.7478,0.748,11200000.0
2007-04-23 00:25:00,0.7481,0.7481,0.748,0.748,11200000.0
2007-04-23 00:30:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 00:35:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:40:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:45:00,0.7482,0.7482,0.7481,0.7481,11200000.0
2007-04-23 00:50:00,0.7482,0.7482,0.748,0.7481,11200000.0
2007-04-23 00:55:00,0.748,0.748,0.748,0.748,5600000.0
2007-04-23 01:00:00,0.7481,0.7481,0.748,0.7481,11200000.0
2007-04-23 01:05:00,0.748,0.7481,0.7478,0.7478,16800000.0
2007-04-23 01:10:00,0.7477,0.7478,0.7474,0.7475,16800000.0
2007-04-23 01:15:00,0.7474,0.7474,0.7472,0.7472,11200000.0
2007-04-23 01:20:00,0.7471,0.7471,0.7466,0.7466,16800000.0
2007-04-23 01:25:00,0.7465,0.7467,0.7465,0.7466,16800000.0
2007-04-23 01:30:00,0.7467,0.7471,0.7467,0.747,16800000.0
2007-04-23 01:35:00,0.7471,0.7471,0.747,0.7471,16800000.0
2007-04-23 01:40:00,0.7472,0.7475,0.747,0.747,22400000.0
2007-04-23 01:45:00,0.7469,0.7472,0.7468,0.747,16800000.0
2007-04-23 01:50:00,0.7468,0.7469,0.7461,0.7462,22400000.0
2007-04-23 01:55:00,0.7464,0.7467,0.7464,0.7467,11200000.0
2007-04-23 02:00:00,0.7467,0.7468,0.74619,0.7466,470400003.0
2007-04-23 02:05:00,0.7467,0.7469,0.7466,0.7468,352099999.0
2007-04-23 02:10:00,0.7468,0.7469,0.7467,0.7469,148100000.0
2007-04-23 02:15:00,0.74653,0.7469,0.7463,0.74685,344000000.0
2007-04-23 02:20:00,0.74669,0.7469,0.74646,0.7467,252099996.0
2007-04-23 02:25:00,0.74638,0.7471,0.74638,0.7468,736499996.0
2007-04-23 02:30:00,0.7469,0.74714,0.74668,0.7469,170400001.0
2007-04-23 02:35:00,0.7469,0.7469,0.74659,0.7467,615000005.0
2007-04-23 02:40:00,0.7466,0.7467,0.7462,0.7464,817800001.0
2007-04-23 02:45:00,0.7465,0.747,0.7463,0.7469,1073900007.0
2007-04-23 02:50:00,0.7469,0.7469,0.7466,0.7466,555299994.0
2007-04-23 02:55:00,0.7466,0.7466,0.74599,0.7462,291500000.0
2007-04-23 03:00:00,0.7465,0.7465,0.7463,0.7465,719900002.0
2007-04-23 03:05:00,0.7465,0.7465,0.74588,0.74615,360900001.0
2007-04-23 03:10:00,0.7463,0.7467,0.7462,0.74655,1172700000.0
2007-04-23 03:15:00,0.7465,0.7467,0.74601,0.74634,445000004.0
2007-04-23 03:20:00,0.7466,0.7466,0.74618,0.7463,569800003.0
2007-04-23 03:25:00,0.74645,0.7468,0.7464,0.7465,592099993.0
2007-04-23 03:30:00,0.7464,0.7467,0.746,0.7463,927299997.0
2007-04-23 03:35:00,0.7462,0.7464,0.7458,0.7462,874300005.0
2007-04-23 03:40:00,0.7462,0.7463,0.74578,0.7463,356000003.0
2007-04-23 03:45:00,0.7463,0.7467,0.7463,0.7467,818500000.0
2007-04-23 03:50:00,0.7467,0.7467,0.7465,0.7466,556199997.0
2007-04-23 03:55:00,0.7466,0.7466,0.7463,0.7466,416600000.0
2007-04-23 04:00:00,0.7466,0.7466,0.74621,0.7463,550900003.0
2007-04-23 04:05:00,0.7463,0.7465,0.74586,0.7465,427099996.0
2007-04-23 04:10:00,0.7465,0.7466,0.74635,0.7465,627999997.0
2007-04-23 04:15:00,0.7465,0.7469,0.7463,0.7468,1147799999.0
2007-04-23 04:20:00,0.7466,0.7468,0.7466,0.7466,328799999.0
2007-04-23 04:25:00,0.7466,0.747,0.7466,0.7467,618699997.0
2007-04-23 04:30:00,0.7466,0.7467,0.7463,0.74655,765199997.0
2007-04-23 04:35:00,0.7466,0.7466,0.7463,0.7465,1457200008.0
2007-04-23 04:40:00,0.7465,0.7466,0.7464,0.7465,417499999.0
2007-04-23 04:45:00,0.7465,0.7467,0.7464,0.7466,648800005.0
2007-04-23 04:50:00,0.7466,0.7466,0.7463,0.7464,246599999.0
2007-04-23 04:55:00,0.7463,0.7465,0.7461,0.7462,1068499997.0
2007-04-23 05:00:00,0.7462,0.7464,0.74568,0.7464,564099992.0
2007-04-23 05:05:00,0.7464,0.7466,0.7464,0.7466,173499999.0
2007-04-23 05:10:00,0.7466,0.7466,0.74602,0.7464,184500000.0
2007-04-23 05:15:00,0.7465,0.7465,0.74597,0.7465,446000007.0
2007-04-23 05:20:00,0.7465,0.7466,0.74617,0.74621,497600007.0
2007-04-23 05:25:00,0.74617,0.7465,0.74614,0.7463,312100003.0
2007-04-23 05:30:00,0.7463,0.7465,0.7462,0.7462,384699997.0
2007-04-23 05:35:00,0.7463,0.7464,0.7462,0.7464,105200000.0
2007-04-23 05:40:00,0.74622,0.7464,0.7462,0.74635,157999999.0
2007-04-23 05:45:00,0.7463,0.7464,0.74571,0.7461,347800000.0
2007-04-23 05:50:00,0.746,0.7462,0.7459,0.746,808099999.0
2007-04-23 05:55:00,0.746,0.7462,0.7453,0.7454,1679200003.0
2007-04-23 06:00:00,0.7453,0.7453,0.7448,0.7452,1228999995.0
2007-04-23 06:05:00,0.7452,0.7453,0.74485,0.7452,545399999.0
2007-04-23 06:10:00,0.74515,0.7455,0.7446,0.7447,1143700002.0
2007-04-23 06:15:00,0.7447,0.7451,0.7445,0.7448,934100006.0
2007-04-23 06:20:00,0.74465,0.7447,0.7442,0.7446,838100006.0
2007-04-23 06:25:00,0.7445,0.7446,0.744,0.7442,985999998.0
2007-04-23 06:30:00,0.7441,0.7445,0.744,0.74445,714000005.0
2007-04-23 06:35:00,0.74427,0.7445,0.74398,0.74425,624200005.0
2007-04-23 06:40:00,0.7444,0.745,0.7444,0.7448,443699998.0
2007-04-23 06:45:00,0.7448,0.7448,0.7442,0.7444,877500000.0
2007-04-23 06:50:00,0.74445,0.7446,0.74375,0.7439,1270600000.0
2007-04-23 06:55:00,0.74385,0.7442,0.7436,0.7441,1321199992.0
2007-04-23 07:00:00,0.7441,0.7443,0.7436,0.7442,2363700013.0
2007-04-23 07:05:00,0.744,0.7442,0.7432,0.7435,1603300003.0
2007-04-23 07:10:00,0.7435,0.7435,0.7429,0.7432,2040000002.0
2007-04-23 07:15:00,0.7432,0.7432,0.7427,0.7429,1850299997.0
2007-04-23 07:20:00,0.7428,0.7432,0.7428,0.74315,1408500007.0
2007-04-23 07:25:00,0.74305,0.7433,0.7429,0.7429,718400001.0
2007-04-23 07:30:00,0.7429,0.74365,0.7428,0.74365,1165400000.0
2007-04-23 07:35:00,0.7436,0.744,0.7435,0.744,248800001.0
2007-04-23 07:40:00,0.7439,0.744,0.7434,0.7437,604500000.0
2007-04-23 07:45:00,0.7437,0.7437,0.74313,0.74335,1080300002.0
2007-04-23 07:50:00,0.7434,0.7435,0.7432,0.7433,530900001.0
2007-04-23 07:55:00,0.7433,0.7437,0.7432,0.74345,960700006.0
2007-04-23 08:00:00,0.7436,0.7438,0.74345,0.7437,897199998.0
2007-04-23 08:05:00,0.74365,0.74395,0.74355,0.7438,389899998.0
2007-04-23 08:10:00,0.74385,0.74415,0.7437,0.74415,514800004.0
2007-04-23 08:15:00,0.7442,0.7443,0.744,0.7443,1150200006.0
2007-04-23 08:20:00,0.7443,0.7443,0.74385,0.74395,938000001.0
2007-04-23 08:25:00,0.744,0.7442,0.74385,0.7441,741800008.0
2007-04-23 08:30:00,0.7441,0.7443,0.74405,0.7443,680100003.0
2007-04-23 08:35:00,0.7443,0.7443,0.7439,0.7442,692500001.0
2007-04-23 08:40:00,0.74405,0.7442,0.7439,0.744,609400001.0
2007-04-23 08:45:00,0.744,0.74415,0.7439,0.74415,745799994.0
2007-04-23 08:50:00,0.7442,0.7443,0.74395,0.7441,1164799996.0
2007-04-23 08:55:00,0.7441,0.7446,0.7441,0.7444,1175500007.0
2007-04-23 09:00:00,0.7444,0.7445,0.74415,0.74415,1278700002.0
2007-04-23 09:05:00,0.74415,0.7445,0.744,0.7442,839600002.0
2007-04-23 09:10:00,0.7442,0.7442,0.744,0.744,384100000.0
2007-04-23 09:15:00,0.744,0.7449,0.744,0.74445,652700000.0
2007-04-23 09:20:00,0.7444,0.7445,0.74363,0.7442,688699998.0
2007-04-23 09:25:00,0.7442,0.7449,0.7441,0.7446,1166000006.0
2007-04-23 09:30:00,0.74436,0.7449,0.74381,0.74475,520399997.0
2007-04-23 09:35:00,0.7448,0.7451,0.74441,0.74481,652499999.0
2007-04-23 09:40:00,0.745,0.7452,0.7448,0.7448,859699999.0
2007-04-23 09:45:00,0.7448,0.74495,0.74475,0.7448,424299997.0
2007-04-23 09:50:00,0.7448,0.7449,0.74439,0.74439,408300002.0
2007-04-23 09:55:00,0.7448,0.7448,0.74445,0.74455,925200003.0
2007-04-23 10:00:00,0.7446,0.74465,0.74426,0.74465,519099998.0
2007-04-23 10:05:00,0.7446,0.745,0.74445,0.7448,466299999.0
2007-04-23 10:10:00,0.7448,0.7449,0.7446,0.74465,368800000.0
2007-04-23 10:15:00,0.7447,0.7447,0.7444,0.74465,717499999.0
2007-04-23 10:20:00,0.7445,0.74465,0.7437,0.7437,838600002.0
2007-04-23 10:25:00,0.7437,0.7438,0.7432,0.7434,1251199999.0
2007-04-23 10:30:00,0.7434,0.7436,0.7431,0.7436,1147299994.0
2007-04-23 10:35:00,0.7436,0.7439,0.7434,0.7439,1640499996.0
2007-04-23 10:40:00,0.7439,0.7439,0.74365,0.74365,305500001.0
2007-04-23 10:45:00,0.7437,0.7438,0.74365,0.7438,235400000.0
2007-04-23 10:50:00,0.7438,0.7438,0.74305,0.7434,1055500002.0
2007-04-23 10:55:00,0.7435,0.74365,0.7431,0.7432,1000000001.0
2007-04-23 11:00:00,0.7432,0.7434,0.74278,0.7432,881800006.0
2007-04-23 11:05:00,0.7433,0.7433,0.74267,0.743,1022899998.0
2007-04-23 11:10:00,0.74267,0.7434,0.74215,0.74325,663499998.0
2007-04-23 11:15:00,0.7433,0.7434,0.74325,0.7433,701999991.0
2007-04-23 11:20:00,0.74325,0.7434,0.7432,0.7434,174100000.0
2007-04-23 11:25:00,0.7434,0.7434,0.74282,0.7434,1280300000.0
2007-04-23 11:30:00,0.7434,0.7436,0.74304,0.74335,1324600001.0
2007-04-23 11:35:00,0.7434,0.7436,0.7434,0.7436,678400004.0
2007-04-23 11:40:00,0.7436,0.74365,0.74317,0.74365,1149000005.0
2007-04-23 11:45:00,0.7437,0.7437,0.7435,0.7436,334499997.0
2007-04-23 11:50:00,0.7436,0.7436,0.7434,0.7435,508300000.0
2007-04-23 11:55:00,0.7436,0.7438,0.7434,0.7438,351600002.0
2007-04-23 12:00:00,0.7438,0.7438,0.7434,0.7437,828499993.0
2007-04-23 12:05:00,0.7438,0.7438,0.74365,0.74365,294599998.0
2007-04-23 12:10:00,0.74365,0.7439,0.74325,0.74361,345600000.0
2007-04-23 12:15:00,0.74341,0.7438,0.74299,0.74375,643000001.0
2007-04-23 12:20:00,0.74375,0.7438,0.7435,0.74365,227200001.0
2007-04-23 12:25:00,0.7437,0.7439,0.74345,0.7437,594499998.0
2007-04-23 12:30:00,0.7437,0.7439,0.7437,0.74375,125500000.0
2007-04-23 12:35:00,0.74346,0.74375,0.74304,0.74304,1682199997.0
2007-04-23 12:40:00,0.7435,0.7435,0.74268,0.74298,1636000005.0
2007-04-23 12:45:00,0.7434,0.7437,0.74259,0.74262,558999999.0
2007-04-23 12:50:00,0.7435,0.7435,0.74278,0.74304,209300000.0
2007-04-23 12:55:00,0.7435,0.7436,0.74345,0.7435,810800000.0
2007-04-23 13:00:00,0.7435,0.7437,0.74325,0.7433,526799999.0
2007-04-23 13:05:00,0.74325,0.7438,0.74325,0.7437,2627300000.0
2007-04-23 13:10:00,0.7438,0.7441,0.74355,0.7438,2461100004.0
2007-04-23 13:15:00,0.7438,0.744,0.7437,0.74385,985300003.0
2007-04-23 13:20:00,0.7439,0.744,0.7438,0.74385,414899998.0
2007-04-23 13:25:00,0.7439,0.744,0.74307,0.744,296599999.0
2007-04-23 13:30:00,0.744,0.744,0.74345,0.7439,269300000.0
2007-04-23 13:35:00,0.7439,0.7441,0.74385,0.74395,435799998.0
2007-04-23 13:40:00,0.744,0.744,0.74336,0.74352,636500003.0
2007-04-23 13:45:00,0.744,0.744,0.7438,0.7439,585600004.0
2007-04-23 13:50:00,0.7439,0.7441,0.74328,0.74371,244599999.0
2007-04-23 13:55:00,0.7441,0.7441,0.744,0.7441,85599998.0
2007-04-23 14:00:00,0.74355,0.7441,0.74323,0.74333,492699995.0
2007-04-23 14:05:00,0.744,0.7441,0.74395,0.74405,86800000.0
2007-04-23 14:10:00,0.7441,0.7444,0.7438,0.74435,533399999.0
2007-04-23 14:15:00,0.7443,0.7447,0.74425,0.7446,546600002.0
2007-04-23 14:20:00,0.7446,0.7446,0.7445,0.7445,153300000.0
2007-04-23 14:25:00,0.7445,0.7446,0.74408,0.7444,893700006.0
2007-04-23 14:30:00,0.7443,0.7447,0.7442,0.74455,1145499999.0
2007-04-23 14:35:00,0.74455,0.7446,0.7441,0.7441,770500001.0
2007-04-23 14:40:00,0.7441,0.7446,0.7441,0.74445,456900001.0
2007-04-23 14:45:00,0.7445,0.7445,0.74376,0.7443,630600000.0
2007-04-23 14:50:00,0.7443,0.7443,0.74395,0.74395,447800006.0
2007-04-23 14:55:00,0.744,0.7442,0.74337,0.74381,747199999.0
2007-04-23 15:00:00,0.7442,0.7443,0.7442,0.7442,161600000.0
2007-04-23 15:05:00,0.74425,0.7444,0.7441,0.7441,240699999.0
2007-04-23 15:10:00,0.74415,0.7444,0.74405,0.7442,594100001.0
2007-04-23 15:15:00,0.74415,0.7443,0.74378,0.74383,409599995.0
2007-04-23 15:20:00,0.74425,0.7443,0.74385,0.7441,1252400006.0
2007-04-23 15:25:00,0.7441,0.7441,0.74395,0.74395,655099995.0
2007-04-23 15:30:00,0.744,0.74415,0.7436,0.7438,1578199996.0
2007-04-23 15:35:00,0.7438,0.7439,0.7437,0.7439,843799998.0
2007-04-23 15:40:00,0.74385,0.74405,0.7436,0.74395,967600004.0
2007-04-23 15:45:00,0.744,0.74415,0.744,0.7441,175500000.0
2007-04-23 15:50:00,0.7442,0.7445,0.744,0.7443,826900001.0
2007-04-23 15:55:00,0.7443,0.7445,0.74415,0.7444,942299999.0
2007-04-23 16:00:00,0.7444,0.7445,0.74405,0.7444,1262099998.0
2007-04-23 16:05:00,0.74435,0.7445,0.74435,0.7444,573199993.0
2007-04-23 16:10:00,0.7445,0.7447,0.7445,0.7447,890800000.0
2007-04-23 16:15:00,0.7447,0.7447,0.7443,0.7445,1188699995.0
2007-04-23 16:20:00,0.7445,0.7446,0.7443,0.7445,638599999.0
2007-04-23 16:25:00,0.74445,0.7446,0.7443,0.7444,775300001.0
2007-04-23 16:30:00,0.7444,0.7444,0.74375,0.744,1021199992.0
2007-04-23 16:35:00,0.744,0.7442,0.74395,0.74405,738599997.0
2007-04-23 16:40:00,0.7441,0.7445,0.744,0.744,1434300002.0
2007-04-23 16:45:00,0.744,0.7444,0.74395,0.74435,1047499995.0
2007-04-23 16:50:00,0.74435,0.7445,0.7443,0.7445,1095799990.0
2007-04-23 16:55:00,0.74445,0.7451,0.74445,0.7451,1400999988.0
2007-04-23 17:00:00,0.7451,0.7453,0.7445,0.7446,1675899994.0
2007-04-23 17:05:00,0.7446,0.74475,0.74445,0.7446,857600000.0
2007-04-23 17:10:00,0.7447,0.7453,0.7445,0.7451,966700001.0
2007-04-23 17:15:00,0.7451,0.7455,0.74505,0.7455,679599999.0
2007-04-23 17:20:00,0.7455,0.7463,0.74545,0.7457,2244099995.0
2007-04-23 17:25:00,0.7457,0.7459,0.7447,0.74515,1427500001.0
2007-04-23 17:30:00,0.74497,0.74555,0.74465,0.7454,1284099993.0
2007-04-23 17:35:00,0.74555,0.74605,0.7455,0.74595,1265999999.0
2007-04-23 17:40:00,0.74595,0.746,0.7451,0.74585,855900000.0
2007-04-23 17:45:00,0.74585,0.746,0.74545,0.7458,1163599994.0
2007-04-23 17:50:00,0.74575,0.74575,0.74555,0.74555,424699997.0
2007-04-23 17:55:00,0.74555,0.7459,0.7455,0.7459,930400000.0
2007-04-23 18:00:00,0.7458,0.7459,0.7455,0.7455,963199996.0
2007-04-23 18:05:00,0.7455,0.7458,0.74523,0.7456,670400005.0
2007-04-23 18:10:00,0.7456,0.746,0.7452,0.7458,1035900006.0
2007-04-23 18:15:00,0.7459,0.746,0.7457,0.74585,941299996.0
2007-04-23 18:20:00,0.7459,0.7462,0.74572,0.746,1233000007.0
2007-04-23 18:25:00,0.746,0.7462,0.74567,0.74578,489800000.0
2007-04-23 18:30:00,0.7461,0.7462,0.7458,0.7462,421100003.0
2007-04-23 18:35:00,0.74615,0.7463,0.7457,0.7457,774299997.0
2007-04-23 18:40:00,0.7458,0.746,0.7456,0.7456,405299999.0
2007-04-23 18:45:00,0.7456,0.7456,0.7452,0.7454,424900002.0
2007-04-23 18:50:00,0.7456,0.7456,0.7452,0.7453,370599999.0
2007-04-23 18:55:00,0.7455,0.7458,0.7452,0.7452,643799997.0
2007-04-23 19:00:00,0.7452,0.7453,0.7451,0.7452,192600000.0
2007-04-23 19:05:00,0.7452,0.7453,0.7446,0.7447,818300000.0
2007-04-23 19:10:00,0.7447,0.7448,0.74433,0.7448,377700003.0
2007-04-23 19:15:00,0.74445,0.7448,0.74434,0.7448,457500005.0
2007-04-23 19:20:00,0.7448,0.7449,0.7447,0.7448,313200000.0
2007-04-23 19:25:00,0.7446,0.7452,0.74418,0.7451,1238200015.0
2007-04-23 19:30:00,0.7449,0.7457,0.7449,0.7453,822799999.0
2007-04-23 19:35:00,0.7453,0.7455,0.7444,0.7452,1206400002.0
2007-04-23 19:40:00,0.7452,0.7456,0.7449,0.7453,709699994.0
2007-04-23 19:45:00,0.7454,0.7455,0.745,0.745,1667599998.0
2007-04-23 19:50:00,0.7451,0.7454,0.74463,0.74492,899600004.0
2007-04-23 19:55:00,0.7452,0.7452,0.74466,0.7452,749800004.0
2007-04-23 20:00:00,0.7452,0.7452,0.74476,0.7452,472799986.0
2007-04-23 20:05:00,0.7452,0.7452,0.745,0.74515,296699994.0
2007-04-23 20:10:00,0.7452,0.7452,0.74476,0.7451,877599996.0
2007-04-23 20:15:00,0.745,0.7451,0.74461,0.745,701099995.0
2007-04-23 20:20:00,0.745,0.745,0.7446,0.7446,951500003.0
2007-04-23 20:25:00,0.7446,0.7448,0.74455,0.74475,388999999.0
2007-04-23 20:30:00,0.74475,0.7449,0.74455,0.7449,485600008.0
2007-04-23 20:35:00,0.7445,0.7449,0.7444,0.7449,539300008.0
2007-04-23 20:40:00,0.7449,0.7449,0.74455,0.7448,620999995.0
2007-04-23 20:45:00,0.7448,0.7449,0.7445,0.7445,921600000.0
2007-04-23 20:50:00,0.7446,0.7447,0.7443,0.7445,1197199995.0
2007-04-23 20:55:00,0.7444,0.7447,0.7443,0.7447,1280599992.0
2007-04-23 21:00:00,0.7447,0.745,0.7445,0.7449,735900002.0
2007-04-23 21:05:00,0.7449,0.745,0.7447,0.745,491900007.0
2007-04-23 21:10:00,0.74495,0.745,0.74452,0.74477,583700007.0
2007-04-23 21:15:00,0.7449,0.7449,0.74445,0.74448,185899998.0
2007-04-23 21:20:00,0.74453,0.74505,0.74442,0.74487,194200000.0
2007-04-23 21:25:00,0.7449,0.745,0.74436,0.74468,155200002.0
2007-04-23 21:30:00,0.745,0.745,0.7447,0.745,245100003.0
2007-04-23 21:35:00,0.74492,0.74502,0.74473,0.7448,401300003.0
2007-04-23 21:40:00,0.7448,0.7448,0.7444,0.7447,346900000.0
2007-04-23 21:45:00,0.7445,0.7447,0.74417,0.7445,477000002.0
2007-04-23 21:50:00,0.74422,0.74485,0.74411,0.7448,432700005.0
2007-04-23 21:55:00,0.7448,0.745,0.7448,0.7449,314999994.0
2007-04-23 22:00:00,0.745,0.745,0.74458,0.7449,256999998.0
2007-04-23 22:05:00,0.74478,0.745,0.74453,0.7448,341200000.0
2007-04-23 22:10:00,0.7449,0.7449,0.74411,0.74418,726400000.0
2007-04-23 22:15:00,0.74428,0.7446,0.74412,0.74436,925900005.0
2007-04-23 22:20:00,0.7448,0.745,0.74454,0.74472,785700000.0
2007-04-23 22:25:00,0.7448,0.745,0.7446,0.7449,533999998.0
2007-04-23 22:30:00,0.7449,0.745,0.74459,0.74485,531600002.0
2007-04-23 22:35:00,0.7447,0.7449,0.74453,0.7449,500699999.0
2007-04-23 22:40:00,0.7449,0.7449,0.7443,0.74455,300899998.0
2007-04-23 22:45:00,0.74455,0.7447,0.744,0.7443,543899999.0
2007-04-23 22:50:00,0.7443,0.74465,0.74377,0.7444,483400002.0
2007-04-23 22:55:00,0.7444,0.7447,0.7441,0.7444,584300001.0
2007-04-23 23:00:00,0.74444,0.7446,0.74425,0.7445,294799998.0
2007-04-23 23:05:00,0.7445,0.7446,0.74385,0.74415,588599999.0
2007-04-23 23:10:00,0.7442,0.74455,0.7442,0.7443,266200000.0
2007-04-23 23:15:00,0.7443,0.7444,0.74391,0.7444,614699996.0
2007-04-23 23:20:00,0.74427,0.74447,0.74391,0.74435,573900000.0
2007-04-23 23:25:00,0.7441,0.74445,0.74384,0.74433,844300001.0
2007-04-23 23:30:00,0.74419,0.7444,0.74403,0.7443,625900002.0
2007-04-23 23:35:00,0.7444,0.7445,0.7438,0.7438,644599997.0
2007-04-23 23:40:00,0.74399,0.74436,0.74394,0.7442,874999992.0
2007-04-23 23:45:00,0.7441,0.7442,0.7439,0.7439,568299994.0
2007-04-23 23:50:00,0.74373,0.7442,0.74373,0.7442,612699995.0
2007-04-23 23:55:00,0.7441,0.7445,0.74392,0.74394,502799999.0
2007-04-24 00:00:00,0.7445,0.7445,0.74402,0.7444,734399997.0
2007-04-24 00:05:00,0.7444,0.7448,0.74404,0.7446,1140700001.0
2007-04-24 00:10:00,0.74433,0.74477,0.74418,0.7447,610399998.0
2007-04-24 00:15:00,0.7447,0.7447,0.74429,0.7445,505899997.0
2007-04-24 00:20:00,0.74455,0.7446,0.74419,0.74434,930099986.0
2007-04-24 00:25:00,0.74435,0.7446,0.74397,0.7446,597199998.0
2007-04-24 00:30:00,0.7446,0.74482,0.74417,0.74434,481300001.0
2007-04-24 00:35:00,0.74421,0.7446,0.74412,0.7446,303999995.0
2007-04-24 00:40:00,0.7445,0.7446,0.74421,0.7445,441899997.0
2007-04-24 00:45:00,0.7446,0.7447,0.7444,0.7446,319399999.0
2007-04-24 00:50:00,0.7448,0.7449,0.74428,0.74461,422599998.0
2007-04-24 00:55:00,0.7449,0.7457,0.74475,0.7451,988800001.0
2007-04-24 01:00:00,0.7451,0.7463,0.745,0.7457,945699993.0
2007-04-24 01:05:00,0.7456,0.7456,0.7451,0.7451,1161199993.0
2007-04-24 01:10:00,0.7452,0.74535,0.7449,0.7451,1061400001.0
2007-04-24 01:15:00,0.7451,0.7452,0.74495,0.745,889700004.0
2007-04-24 01:20:00,0.745,0.7454,0.745,0.7454,414400000.0
2007-04-24 01:25:00,0.7455,0.74575,0.7454,0.7455,218200003.0
2007-04-24 01:30:00,0.74543,0.74572,0.74495,0.74506,295099999.0
2007-04-24 01:35:00,0.74509,0.74555,0.74509,0.7454,114800001.0
2007-04-24 01:40:00,0.74555,0.7456,0.74525,0.74525,382399998.0
2007-04-24 01:45:00,0.7453,0.74545,0.7452,0.7454,212800002.0
2007-04-24 01:50:00,0.7454,0.7454,0.7447,0.7449,286600000.0
2007-04-24 01:55:00,0.7449,0.74505,0.7448,0.7449,338700003.0
2007-04-24 02:00:00,0.745,0.745,0.74446,0.74467,192500000.0
2007-04-24 02:05:00,0.7449,0.7452,0.7447,0.7451,473700001.0
2007-04-24 02:10:00,0.745,0.745,0.7444,0.7447,642700002.0
2007-04-24 02:15:00,0.7448,0.7449,0.7446,0.7449,314099997.0
2007-04-24 02:20:00,0.7449,0.745,0.74444,0.7447,506800003.0
2007-04-24 02:25:00,0.74495,0.74495,0.74429,0.7449,236600002.0
2007-04-24 02:30:00,0.74479,0.7449,0.74445,0.74475,112100000.0
2007-04-24 02:35:00,0.7448,0.7448,0.7439,0.7445,812900003.0
2007-04-24 02:40:00,0.7445,0.7445,0.74395,0.7443,302199999.0
2007-04-24 02:45:00,0.7444,0.7445,0.744,0.744,1123099998.0
2007-04-24 02:50:00,0.744,0.7442,0.744,0.7441,510300002.0
2007-04-24 02:55:00,0.7439,0.7441,0.7434,0.7435,925400002.0
2007-04-24 03:00:00,0.7435,0.7436,0.7433,0.7434,1055900009.0
2007-04-24 03:05:00,0.7433,0.7435,0.7432,0.74345,663800007.0
2007-04-24 03:10:00,0.74345,0.7439,0.7432,0.7435,617900002.0
2007-04-24 03:15:00,0.74365,0.7437,0.743,0.743,697000009.0
2007-04-24 03:20:00,0.7431,0.7433,0.743,0.7432,540600000.0
2007-04-24 03:25:00,0.7432,0.7437,0.743,0.7437,525200000.0
2007-04-24 03:30:00,0.7437,0.7438,0.7422,0.7426,1061399995.0
2007-04-24 03:35:00,0.7426,0.74285,0.7419,0.74225,2353799996.0
2007-04-24 03:40:00,0.7423,0.7433,0.7423,0.7429,779900000.0
2007-04-24 03:45:00,0.74285,0.74285,0.74215,0.7425,990499996.0
2007-04-24 03:50:00,0.7425,0.7425,0.7415,0.74175,1620500005.0
2007-04-24 03:55:00,0.7416,0.74175,0.7401,0.7403,2151000000.0
2007-04-24 04:00:00,0.7403,0.741,0.7403,0.7405,1329000002.0
2007-04-24 04:05:00,0.7405,0.7407,0.74,0.7402,1030599995.0
2007-04-24 04:10:00,0.7401,0.7413,0.73975,0.7413,1248499996.0
2007-04-24 04:15:00,0.74085,0.74145,0.7398,0.7401,1401700004.0
2007-04-24 04:20:00,0.74,0.7404,0.739,0.7395,3281499992.0
2007-04-24 04:25:00,0.7395,0.7401,0.7393,0.7399,992500003.0
2007-04-24 04:30:00,0.7399,0.7406,0.7397,0.74045,846600007.0
2007-04-24 04:35:00,0.74035,0.7405,0.74,0.74045,629999998.0
2007-04-24 04:40:00,0.74045,0.74095,0.7402,0.74035,830000007.0
2007-04-24 04:45:00,0.7403,0.7404,0.7398,0.7403,892500000.0
2007-04-24 04:50:00,0.7403,0.7405,0.7398,0.74,870500003.0
2007-04-24 04:55:00,0.7401,0.7405,0.74,0.7402,562500001.0
2007-04-24 05:00:00,0.7402,0.7404,0.7402,0.7404,293799999.0
2007-04-24 05:05:00,0.7403,0.7405,0.74009,0.7405,378800001.0
2007-04-24 05:10:00,0.74043,0.7411,0.74008,0.7409,670699994.0
2007-04-24 05:15:00,0.7409,0.7412,0.7409,0.7409,417099996.0
2007-04-24 05:20:00,0.7409,0.741,0.7406,0.7408,598499999.0
2007-04-24 05:25:00,0.7408,0.7409,0.7407,0.7408,508900000.0
2007-04-24 05:30:00,0.7408,0.74145,0.7408,0.7413,372700001.0
2007-04-24 05:35:00,0.7412,0.7413,0.7411,0.7412,446399998.0
2007-04-24 05:40:00,0.7412,0.7416,0.7409,0.7414,836499997.0
2007-04-24 05:45:00,0.7413,0.74145,0.74101,0.7411,826000006.0
2007-04-24 05:50:00,0.7413,0.7414,0.7411,0.7414,535600004.0
2007-04-24 05:55:00,0.7414,0.7415,0.7412,0.74145,228800000.0
2007-04-24 06:00:00,0.7415,0.7415,0.741,0.74135,657599994.0
2007-04-24 06:05:00,0.74165,0.74165,0.7413,0.7413,389800000.0
2007-04-24 06:10:00,0.7414,0.7416,0.74135,0.7415,272700002.0
2007-04-24 06:15:00,0.7415,0.7416,0.741,0.7412,446700001.0
2007-04-24 06:20:00,0.7411,0.74135,0.7411,0.74135,349100002.0
2007-04-24 06:25:00,0.74135,0.74135,0.7409,0.741,531400004.0
2007-04-24 06:30:00,0.7412,0.74145,0.741,0.741,327400000.0
2007-04-24 06:35:00,0.741,0.7415,0.7409,0.74135,211399998.0
2007-04-24 06:40:00,0.7414,0.7416,0.7412,0.7415,134800000.0
2007-04-24 06:45:00,0.7414,0.74155,0.7412,0.7412,469600005.0
2007-04-24 06:50:00,0.7412,0.7414,0.7409,0.74115,503700001.0
2007-04-24 06:55:00,0.741,0.7412,0.7409,0.74095,281300003.0
2007-04-24 07:00:00,0.7409,0.74095,0.7402,0.7403,707500004.0
2007-04-24 07:05:00,0.7403,0.7408,0.74,0.74045,496300000.0
2007-04-24 07:10:00,0.74045,0.7405,0.7403,0.7404,311299994.0
2007-04-24 07:15:00,0.7404,0.74065,0.7403,0.7405,354100000.0
2007-04-24 07:20:00,0.7405,0.7407,0.7404,0.7405,553700001.0
2007-04-24 07:25:00,0.7405,0.7406,0.7405,0.7406,351800004.0
2007-04-24 07:30:00,0.74055,0.7406,0.7404,0.7405,291699998.0
2007-04-24 07:35:00,0.7404,0.7406,0.74025,0.7404,421400001.0
2007-04-24 07:40:00,0.7406,0.7413,0.7403,0.7404,1319999996.0
2007-04-24 07:45:00,0.7403,0.7404,0.74,0.7403,1534400011.0
2007-04-24 07:50:00,0.7403,0.7404,0.74,0.7403,825800002.0
2007-04-24 07:55:00,0.7403,0.7406,0.73946,0.7402,710199995.0
2007-04-24 08:00:00,0.7402,0.7404,0.7393,0.7395,2009300008.0
2007-04-24 08:05:00,0.7394,0.7394,0.73865,0.739,2661500004.0
2007-04-24 08:10:00,0.7389,0.7395,0.7389,0.7391,1406299995.0
2007-04-24 08:15:00,0.7391,0.74,0.73865,0.74,1321099998.0
2007-04-24 08:20:00,0.74,0.7403,0.73995,0.7402,1322400004.0
2007-04-24 08:25:00,0.7402,0.7404,0.7395,0.7397,1487600008.0
2007-04-24 08:30:00,0.73965,0.7397,0.7392,0.73925,1297200005.0
2007-04-24 08:35:00,0.73925,0.7398,0.7392,0.7397,1760400001.0
2007-04-24 08:40:00,0.7399,0.7401,0.7397,0.73995,1414800005.0
2007-04-24 08:45:00,0.74,0.7401,0.7396,0.74,657400000.0
2007-04-24 08:50:00,0.7399,0.7404,0.73985,0.74035,1835999999.0
2007-04-24 08:55:00,0.74035,0.74045,0.73962,0.74045,1356000001.0
2007-04-24 09:00:00,0.7405,0.7407,0.7403,0.7404,1827000000.0
2007-04-24 09:05:00,0.7404,0.7404,0.74025,0.7404,1204400000.0
2007-04-24 09:10:00,0.7404,0.74065,0.74015,0.7404,572700002.0
2007-04-24 09:15:00,0.7404,0.74055,0.7403,0.7405,280199999.0
2007-04-24 09:20:00,0.7405,0.7407,0.7404,0.7406,330299999.0
2007-04-24 09:25:00,0.74055,0.7407,0.7403,0.74055,761199997.0
2007-04-24 09:30:00,0.7406,0.7408,0.7405,0.7408,1001700007.0
2007-04-24 09:35:00,0.7408,0.7415,0.74065,0.7411,2192800007.0
2007-04-24 09:40:00,0.7412,0.7414,0.7411,0.7414,865299993.0
2007-04-24 09:45:00,0.7414,0.7414,0.7412,0.7413,1332999993.0
2007-04-24 09:50:00,0.7413,0.7413,0.7409,0.7409,1144199993.0
2007-04-24 09:55:00,0.7409,0.7411,0.74085,0.741,1440099994.0
2007-04-24 10:00:00,0.741,0.7411,0.7407,0.741,1328400004.0
2007-04-24 10:05:00,0.741,0.741,0.7407,0.7409,519700000.0
2007-04-24 10:10:00,0.7409,0.741,0.7407,0.7409,551899995.0
2007-04-24 10:15:00,0.7409,0.7409,0.74065,0.74085,783299997.0
2007-04-24 10:20:00,0.7409,0.7409,0.7404,0.7404,404899999.0
2007-04-24 10:25:00,0.7404,0.7406,0.7401,0.7404,961199998.0
2007-04-24 10:30:00,0.74011,0.7405,0.73998,0.7403,675399999.0
2007-04-24 10:35:00,0.74025,0.7411,0.7402,0.7411,661300000.0
2007-04-24 10:40:00,0.741,0.7413,0.74085,0.7411,1205500004.0
2007-04-24 10:45:00,0.7411,0.7412,0.74081,0.74115,502499997.0
2007-04-24 10:50:00,0.74115,0.7412,0.74095,0.74115,664099993.0
2007-04-24 10:55:00,0.7412,0.7412,0.74105,0.7412,551299999.0
2007-04-24 11:00:00,0.7412,0.7413,0.74105,0.74115,378500000.0
2007-04-24 11:05:00,0.7412,0.7416,0.7412,0.7414,679700004.0
2007-04-24 11:10:00,0.7414,0.7414,0.7406,0.7407,1504799997.0
2007-04-24 11:15:00,0.7407,0.7407,0.74025,0.74025,566800000.0
2007-04-24 11:20:00,0.74025,0.7404,0.7399,0.7399,1311500001.0
2007-04-24 11:25:00,0.74,0.7401,0.73975,0.73985,1470600002.0
2007-04-24 11:30:00,0.7398,0.7398,0.7395,0.7395,1405899985.0
2007-04-24 11:35:00,0.7395,0.7397,0.7395,0.7395,957399997.0
2007-04-24 11:40:00,0.7395,0.7401,0.73935,0.7401,1238000000.0
2007-04-24 11:45:00,0.7402,0.7405,0.7399,0.74,1823299995.0
2007-04-24 11:50:00,0.74,0.74,0.73985,0.73985,401299998.0
2007-04-24 11:55:00,0.7399,0.7401,0.73965,0.74,425699999.0
2007-04-24 12:00:00,0.74,0.7403,0.74,0.7403,639200000.0
2007-04-24 12:05:00,0.7403,0.7409,0.7403,0.7409,771700001.0
2007-04-24 12:10:00,0.7409,0.741,0.74035,0.74085,1772199995.0
2007-04-24 12:15:00,0.74085,0.741,0.7406,0.741,1074300000.0
2007-04-24 12:20:00,0.7409,0.7412,0.74075,0.74085,1033099997.0
2007-04-24 12:25:00,0.7407,0.7409,0.7406,0.7408,509099998.0
2007-04-24 12:30:00,0.7409,0.7409,0.74035,0.7405,1124599996.0
2007-04-24 12:35:00,0.74055,0.7409,0.74045,0.7409,780499999.0
2007-04-24 12:40:00,0.7409,0.74155,0.7409,0.7412,1433500001.0
2007-04-24 12:45:00,0.7412,0.7413,0.74075,0.741,1539899993.0
2007-04-24 12:50:00,0.7409,0.7411,0.74058,0.741,746099998.0
2007-04-24 12:55:00,0.7408,0.7412,0.7408,0.7412,823700000.0
2007-04-24 13:00:00,0.7411,0.7415,0.7411,0.74115,1076200003.0
2007-04-24 13:05:00,0.7412,0.7416,0.7411,0.7412,993500000.0
2007-04-24 13:10:00,0.7412,0.7416,0.7411,0.7413,928099997.0
2007-04-24 13:15:00,0.7413,0.7415,0.74115,0.7414,989399998.0
2007-04-24 13:20:00,0.74135,0.7422,0.74125,0.7421,1342500003.0
2007-04-24 13:25:00,0.742,0.7421,0.74195,0.74205,214700000.0
2007-04-24 13:30:00,0.74205,0.7426,0.7419,0.74235,1618999994.0
2007-04-24 13:35:00,0.7424,0.74255,0.7421,0.74235,1237700000.0
2007-04-24 13:40:00,0.7424,0.7424,0.7414,0.7415,1242900002.0
2007-04-24 13:45:00,0.7415,0.7417,0.74099,0.7415,766200001.0
2007-04-24 13:50:00,0.7415,0.7418,0.74145,0.7415,761900003.0
2007-04-24 13:55:00,0.7415,0.7419,0.7415,0.7418,499700000.0
2007-04-24 14:00:00,0.7418,0.7418,0.7413,0.7415,1115099991.0
2007-04-24 14:05:00,0.7415,0.742,0.74094,0.7418,535600003.0
2007-04-24 14:10:00,0.74175,0.7421,0.7415,0.742,1141500000.0
2007-04-24 14:15:00,0.742,0.74235,0.742,0.7422,1188699998.0
2007-04-24 14:20:00,0.7422,0.7422,0.74159,0.74189,774900000.0
2007-04-24 14:25:00,0.742,0.7421,0.74145,0.74155,894099996.0
2007-04-24 14:30:00,0.74155,0.7417,0.74112,0.7415,459200001.0
2007-04-24 14:35:00,0.7416,0.7416,0.7412,0.7412,543900003.0
2007-04-24 14:40:00,0.7412,0.7415,0.7412,0.7415,386299998.0
2007-04-24 14:45:00,0.74145,0.7416,0.74103,0.7413,698399998.0
2007-04-24 14:50:00,0.74135,0.7414,0.74081,0.7412,529799999.0
2007-04-24 14:55:00,0.7412,0.7413,0.74085,0.7409,695899998.0
2007-04-24 15:00:00,0.7409,0.7412,0.7408,0.741,753300003.0
2007-04-24 15:05:00,0.741,0.74125,0.7409,0.74095,580500001.0
2007-04-24 15:10:00,0.74095,0.74095,0.7402,0.7405,1071900000.0
2007-04-24 15:15:00,0.7405,0.7408,0.74045,0.7407,1481399997.0
2007-04-24 15:20:00,0.7407,0.7412,0.7407,0.74105,1021499998.0
2007-04-24 15:25:00,0.7411,0.7417,0.74105,0.74155,1041100001.0
2007-04-24 15:30:00,0.7416,0.7421,0.74145,0.74185,715299997.0
2007-04-24 15:35:00,0.74185,0.742,0.74121,0.74175,580500000.0
2007-04-24 15:40:00,0.74175,0.74175,0.74155,0.7416,478100003.0
2007-04-24 15:45:00,0.7416,0.7417,0.74123,0.74136,1074599998.0
2007-04-24 15:50:00,0.7416,0.74175,0.74131,0.7417,409899999.0
2007-04-24 15:55:00,0.7417,0.7419,0.7413,0.7413,1057399998.0
2007-04-24 16:00:00,0.741,0.7421,0.7409,0.742,1678000003.0
2007-04-24 16:05:00,0.74195,0.742,0.7415,0.7418,2944499990.0
2007-04-24 16:10:00,0.7418,0.7421,0.7417,0.742,3168999998.0
2007-04-24 16:15:00,0.742,0.7426,0.742,0.7425,2612399998.0
2007-04-24 16:20:00,0.7425,0.74325,0.7425,0.7432,3978399987.0
2007-04-24 16:25:00,0.7432,0.7442,0.7432,0.7436,3477300000.0
2007-04-24 16:30:00,0.7436,0.7438,0.74292,0.74327,1465200001.0
2007-04-24 16:35:00,0.7435,0.7435,0.743,0.74305,939899999.0
2007-04-24 16:40:00,0.7431,0.7432,0.74245,0.7427,908499991.0
2007-04-24 16:45:00,0.7427,0.7431,0.74225,0.7424,1269999996.0
2007-04-24 16:50:00,0.7424,0.7428,0.7423,0.7426,1976700001.0
2007-04-24 16:55:00,0.7426,0.7426,0.74175,0.742,2188099997.0
2007-04-24 17:00:00,0.742,0.7423,0.7419,0.7421,1151299997.0
2007-04-24 17:05:00,0.7421,0.7422,0.7419,0.7421,440500001.0
2007-04-24 17:10:00,0.7421,0.7422,0.74205,0.7422,359800000.0
2007-04-24 17:15:00,0.7422,0.7425,0.74195,0.7424,952000003.0
2007-04-24 17:20:00,0.7424,0.7428,0.74235,0.7427,1252699998.0
2007-04-24 17:25:00,0.7427,0.7428,0.74245,0.7426,1048899997.0
2007-04-24 17:30:00,0.7426,0.7427,0.74235,0.7425,1553700001.0
2007-04-24 17:35:00,0.7425,0.7427,0.7423,0.7425,1060900004.0
2007-04-24 17:40:00,0.7425,0.7426,0.74193,0.7424,841899997.0
2007-04-24 17:45:00,0.7423,0.7424,0.7422,0.7422,160899999.0
2007-04-24 17:50:00,0.7423,0.7424,0.74215,0.7423,478099999.0
2007-04-24 17:55:00,0.7423,0.7424,0.7422,0.7423,457300002.0
2007-04-24 18:00:00,0.7423,0.7425,0.7421,0.7424,927700008.0
2007-04-24 18:05:00,0.7424,0.7424,0.7417,0.7418,913500006.0
2007-04-24 18:10:00,0.7418,0.7421,0.7417,0.7417,883800002.0
2007-04-24 18:15:00,0.74159,0.7423,0.74151,0.74191,1111399995.0
2007-04-24 18:20:00,0.7423,0.7425,0.74215,0.7425,300699999.0
2007-04-24 18:25:00,0.7425,0.7425,0.74181,0.7422,680799997.0
2007-04-24 18:30:00,0.7422,0.7423,0.742,0.7421,378999998.0
2007-04-24 18:35:00,0.7422,0.7426,0.7419,0.74245,478700000.0
2007-04-24 18:40:00,0.7428,0.7428,0.74188,0.7428,207199999.0
2007-04-24 18:45:00,0.7428,0.7428,0.74232,0.74252,426099996.0
2007-04-24 18:50:00,0.7428,0.7435,0.7426,0.7433,827900003.0
2007-04-24 18:55:00,0.7433,0.7436,0.7431,0.7436,534700005.0
2007-04-24 19:00:00,0.7434,0.7436,0.7433,0.7434,923999996.0
2007-04-24 19:05:00,0.7436,0.7439,0.7435,0.74375,1511200000.0
2007-04-24 19:10:00,0.7438,0.7442,0.7436,0.74385,1929000008.0
2007-04-24 19:15:00,0.7439,0.744,0.7433,0.7434,697200000.0
2007-04-24 19:20:00,0.7434,0.7434,0.7428,0.74325,785500006.0
2007-04-24 19:25:00,0.74325,0.74325,0.74275,0.74295,772699996.0
2007-04-24 19:30:00,0.7429,0.743,0.7425,0.7426,788700005.0
2007-04-24 19:35:00,0.7425,0.7427,0.7425,0.74255,424300003.0
2007-04-24 19:40:00,0.7426,0.7426,0.7423,0.7424,554999997.0
2007-04-24 19:45:00,0.7424,0.7427,0.7422,0.7422,1641899992.0
2007-04-24 19:50:00,0.7423,0.7424,0.7422,0.7423,597500003.0
2007-04-24 19:55:00,0.7424,0.74255,0.7423,0.7423,491900000.0
2007-04-24 20:00:00,0.7423,0.7427,0.7423,0.7425,616300007.0
2007-04-24 20:05:00,0.7426,0.7426,0.7421,0.7424,861599998.0
2007-04-24 20:10:00,0.7424,0.7426,0.74235,0.7424,629599998.0
2007-04-24 20:15:00,0.7425,0.7425,0.74181,0.74204,946899999.0
2007-04-24 20:20:00,0.7421,0.7424,0.7418,0.74195,813600010.0
2007-04-24 20:25:00,0.74195,0.7422,0.74176,0.7421,438400006.0
2007-04-24 20:30:00,0.7421,0.7424,0.742,0.74235,1001799994.0
2007-04-24 20:35:00,0.74187,0.7426,0.74187,0.74242,724299989.0
2007-04-24 20:40:00,0.7425,0.7426,0.7422,0.7426,1653899970.0
2007-04-24 20:45:00,0.74255,0.7428,0.7423,0.7428,1298600013.0
2007-04-24 20:50:00,0.7429,0.7429,0.7423,0.7425,1141799993.0
2007-04-24 20:55:00,0.7425,0.7425,0.74211,0.7425,968799997.0
2007-04-24 21:00:00,0.7425,0.7425,0.7423,0.7424,978200007.0
2007-04-24 21:05:00,0.7424,0.7425,0.74219,0.74225,495800000.0
2007-04-24 21:10:00,0.74231,0.74261,0.7422,0.7423,161499998.0
2007-04-24 21:15:00,0.7422,0.7424,0.74198,0.7423,283500001.0
2007-04-24 21:20:00,0.74219,0.74266,0.74202,0.74217,378099994.0
2007-04-24 21:25:00,0.7425,0.7428,0.7424,0.7426,236600000.0
2007-04-24 21:30:00,0.74239,0.74273,0.74213,0.7427,592900005.0
2007-04-24 21:35:00,0.74253,0.7427,0.74234,0.7427,296100001.0
2007-04-24 21:40:00,0.7427,0.7427,0.74211,0.7422,420000001.0
2007-04-24 21:45:00,0.74225,0.7427,0.74225,0.7427,242800004.0
2007-04-24 21:50:00,0.7427,0.7427,0.7426,0.7427,186299998.0
2007-04-24 21:55:00,0.74261,0.7427,0.74232,0.7427,662499993.0
2007-04-24 22:00:00,0.74246,0.7428,0.74231,0.7428,343199998.0
2007-04-24 22:05:00,0.7427,0.7427,0.7425,0.7425,178099999.0
2007-04-24 22:10:00,0.7426,0.7427,0.74226,0.74236,410100000.0
2007-04-24 22:15:00,0.74245,0.74265,0.74219,0.74249,930900000.0
2007-04-24 22:20:00,0.74267,0.74281,0.74217,0.7426,288900001.0
2007-04-24 22:25:00,0.74242,0.7427,0.74234,0.7427,580600002.0
2007-04-24 22:30:00,0.7427,0.7427,0.74209,0.7423,641700007.0
2007-04-24 22:35:00,0.7423,0.7429,0.7423,0.7429,570700003.0
2007-04-24 22:40:00,0.7428,0.743,0.7426,0.74275,425200001.0
2007-04-24 22:45:00,0.7428,0.7438,0.74267,0.7431,455899995.0
2007-04-24 22:50:00,0.7432,0.7432,0.74266,0.7428,423000000.0
2007-04-24 22:55:00,0.7427,0.743,0.7427,0.7428,347600000.0
2007-04-24 23:00:00,0.7428,0.7429,0.7427,0.7427,70200000.0
2007-04-24 23:05:00,0.74244,0.7429,0.74232,0.74246,386000002.0
2007-04-24 23:10:00,0.7424,0.74304,0.74223,0.74232,448200002.0
2007-04-24 23:15:00,0.74236,0.7427,0.74217,0.7427,713400006.0
2007-04-24 23:20:00,0.7426,0.7427,0.74233,0.74237,343600000.0
2007-04-24 23:25:00,0.74241,0.74253,0.74207,0.7423,741400006.0
2007-04-24 23:30:00,0.7425,0.7425,0.74206,0.74219,513100004.0
2007-04-24 23:35:00,0.7425,0.7425,0.7423,0.7424,333499996.0
2007-04-24 23:40:00,0.7424,0.7426,0.74225,0.7426,388400001.0
2007-04-24 23:45:00,0.7428,0.7428,0.74235,0.7425,807299991.0
2007-04-24 23:50:00,0.74243,0.7428,0.74232,0.7424,1110299995.0
2007-04-24 23:55:00,0.74237,0.7428,0.74221,0.74275,1178899996.0
2007-04-25 00:00:00,0.7428,0.74308,0.74245,0.74275,1260000000.0
2007-04-25 00:05:00,0.7428,0.7428,0.74186,0.74257,1033299999.0
2007-04-25 00:10:00,0.74261,0.74293,0.74212,0.74239,895299993.0
2007-04-25 00:15:00,0.74241,0.7428,0.74224,0.7428,231000001.0
2007-04-25 00:20:00,0.74238,0.74283,0.74214,0.74214,2330899996.0
2007-04-25 00:25:00,0.74225,0.7428,0.742,0.74242,877699996.0
2007-04-25 00:30:00,0.74261,0.74305,0.74231,0.7426,415899999.0
2007-04-25 00:35:00,0.74248,0.7428,0.7424,0.7424,145000000.0
2007-04-25 00:40:00,0.7425,0.74265,0.74208,0.74238,520200005.0
2007-04-25 00:45:00,0.7425,0.7426,0.74218,0.7426,473500000.0
2007-04-25 00:50:00,0.7428,0.7429,0.74227,0.74234,621800003.0
2007-04-25 00:55:00,0.7427,0.7428,0.74246,0.7426,627200004.0
2007-04-25 01:00:00,0.7428,0.7428,0.7425,0.7426,317100003.0
2007-04-25 01:05:00,0.7427,0.74295,0.74253,0.74266,364300003.0
2007-04-25 01:10:00,0.7427,0.74325,0.7427,0.74315,387599997.0
2007-04-25 01:15:00,0.7431,0.746,0.7431,0.7445,417200002.0
2007-04-25 01:20:00,0.7445,0.74455,0.7441,0.7443,771700003.0
2007-04-25 01:25:00,0.7442,0.7447,0.7438,0.7444,894099996.0
2007-04-25 01:30:00,0.7444,0.74445,0.7441,0.7441,283600001.0
2007-04-25 01:35:00,0.7441,0.7441,0.744,0.7441,403100000.0
2007-04-25 01:40:00,0.7441,0.7441,0.7439,0.7441,407900000.0
2007-04-25 01:45:00,0.744,0.74415,0.7434,0.7439,693799999.0
2007-04-25 01:50:00,0.7439,0.744,0.7435,0.7437,371500001.0
2007-04-25 01:55:00,0.7437,0.74405,0.74318,0.7437,264900000.0
2007-04-25 02:00:00,0.7438,0.7441,0.7437,0.7437,594799998.0
2007-04-25 02:05:00,0.7437,0.74405,0.7437,0.744,108800001.0
2007-04-25 02:10:00,0.744,0.744,0.7434,0.7438,450300001.0
2007-04-25 02:15:00,0.74351,0.7438,0.74333,0.7436,499600000.0
2007-04-25 02:20:00,0.74329,0.7438,0.74327,0.7437,477999999.0
2007-04-25 02:25:00,0.74372,0.744,0.7434,0.744,311400000.0
2007-04-25 02:30:00,0.74338,0.74405,0.74338,0.7439,327100000.0
2007-04-25 02:35:00,0.7439,0.744,0.7437,0.7439,308800000.0
2007-04-25 02:40:00,0.7438,0.74385,0.7433,0.7435,655400004.0
2007-04-25 02:45:00,0.7435,0.7438,0.74318,0.7436,487900002.0
2007-04-25 02:50:00,0.74333,0.7436,0.74314,0.7436,306300002.0
2007-04-25 02:55:00,0.7436,0.7437,0.7434,0.74355,498399995.0
2007-04-25 03:00:00,0.7436,0.7436,0.74288,0.743,413699998.0
2007-04-25 03:05:00,0.7434,0.7435,0.74256,0.74335,430300003.0
2007-04-25 03:10:00,0.7434,0.7437,0.7432,0.7435,516999998.0
2007-04-25 03:15:00,0.7435,0.7442,0.7435,0.7441,774299997.0
2007-04-25 03:20:00,0.7441,0.7444,0.7438,0.7441,595500000.0
2007-04-25 03:25:00,0.74435,0.74445,0.7442,0.74445,117700000.0
2007-04-25 03:30:00,0.74445,0.7446,0.744,0.7445,744399993.0
2007-04-25 03:35:00,0.7445,0.7445,0.7441,0.7445,449899999.0
2007-04-25 03:40:00,0.7445,0.7445,0.7442,0.7443,288100001.0
2007-04-25 03:45:00,0.7443,0.7444,0.7434,0.74365,420800000.0
2007-04-25 03:50:00,0.7436,0.744,0.7434,0.7438,169300000.0
2007-04-25 03:55:00,0.7438,0.7439,0.74339,0.74375,293699997.0
2007-04-25 04:00:00,0.74365,0.7443,0.74329,0.7441,245500004.0
2007-04-25 04:05:00,0.74372,0.7442,0.7437,0.7441,283700001.0
2007-04-25 04:10:00,0.74394,0.7444,0.74365,0.7438,227699999.0
2007-04-25 04:15:00,0.74375,0.7443,0.74375,0.7443,178300000.0
2007-04-25 04:20:00,0.74394,0.7443,0.74388,0.7441,415500000.0
2007-04-25 04:25:00,0.744,0.74425,0.74363,0.7441,602699999.0
2007-04-25 04:30:00,0.744,0.7443,0.744,0.7441,455300001.0
2007-04-25 04:35:00,0.7441,0.7443,0.74384,0.74396,372200001.0
2007-04-25 04:40:00,0.74412,0.74459,0.7439,0.744,530399998.0
2007-04-25 04:45:00,0.7442,0.7447,0.744,0.7446,752299997.0
2007-04-25 04:50:00,0.7446,0.7446,0.74455,0.74455,31400000.0
2007-04-25 04:55:00,0.7446,0.7446,0.7442,0.7442,367000002.0
2007-04-25 05:00:00,0.74376,0.74422,0.74373,0.7442,602599994.0
2007-04-25 05:05:00,0.7442,0.7444,0.74378,0.7444,319699997.0
2007-04-25 05:10:00,0.74413,0.7446,0.74395,0.74398,385100001.0
2007-04-25 05:15:00,0.7443,0.7444,0.74384,0.74402,334199997.0
2007-04-25 05:20:00,0.74403,0.74445,0.74386,0.7441,308999995.0
2007-04-25 05:25:00,0.74371,0.744,0.74369,0.74393,550700007.0
2007-04-25 05:30:00,0.744,0.7442,0.74384,0.744,216300000.0
2007-04-25 05:35:00,0.7439,0.7444,0.74371,0.74393,480500004.0
2007-04-25 05:40:00,0.7443,0.7443,0.74388,0.7441,269199996.0
2007-04-25 05:45:00,0.7442,0.7443,0.7441,0.7443,274300000.0
2007-04-25 05:50:00,0.7443,0.7443,0.74372,0.744,240300002.0
2007-04-25 05:55:00,0.744,0.7443,0.74374,0.74389,195500001.0
2007-04-25 06:00:00,0.74377,0.7443,0.74372,0.74394,333399999.0
2007-04-25 06:05:00,0.74395,0.74414,0.74378,0.74379,617800000.0
2007-04-25 06:10:00,0.74373,0.74393,0.74355,0.74383,588499997.0
2007-04-25 06:15:00,0.74369,0.7443,0.74369,0.7443,139999999.0
2007-04-25 06:20:00,0.7443,0.7443,0.744,0.7443,132800000.0
2007-04-25 06:25:00,0.7443,0.7443,0.7443,0.7443,30100000.0
2007-04-25 06:30:00,0.74415,0.7443,0.7435,0.7443,248399998.0
2007-04-25 06:35:00,0.7443,0.7443,0.74364,0.7443,197600001.0
2007-04-25 06:40:00,0.7443,0.7443,0.7437,0.74403,420500003.0
2007-04-25 06:45:00,0.744,0.7443,0.74356,0.74375,252700001.0
2007-04-25 06:50:00,0.74375,0.74425,0.74366,0.74372,655200003.0
2007-04-25 06:55:00,0.74376,0.7443,0.74351,0.74387,961699997.0
2007-04-25 07:00:00,0.74383,0.7443,0.74342,0.74356,764800001.0
2007-04-25 07:05:00,0.7439,0.7441,0.74357,0.74376,974900000.0
2007-04-25 07:10:00,0.74405,0.7441,0.74372,0.74397,1216700005.0
2007-04-25 07:15:00,0.7441,0.7441,0.74347,0.74374,493199987.0
2007-04-25 07:20:00,0.744,0.74432,0.7434,0.7434,732299999.0
2007-04-25 07:25:00,0.74355,0.7437,0.74306,0.74321,775599998.0
2007-04-25 07:30:00,0.74365,0.7438,0.7435,0.7438,1533799995.0
2007-04-25 07:35:00,0.74342,0.74379,0.74339,0.74375,547900006.0
2007-04-25 07:40:00,0.74359,0.7446,0.7432,0.7442,847399995.0
2007-04-25 07:45:00,0.74425,0.7444,0.7441,0.7442,597999990.0
2007-04-25 07:50:00,0.74406,0.7443,0.74366,0.7441,687599996.0
2007-04-25 07:55:00,0.74394,0.7443,0.7438,0.7442,278900005.0
2007-04-25 08:00:00,0.7442,0.7449,0.7439,0.7449,922100004.0
2007-04-25 08:05:00,0.7449,0.7451,0.74435,0.74455,845499996.0
2007-04-25 08:10:00,0.7446,0.74469,0.74412,0.74455,936999996.0
2007-04-25 08:15:00,0.7446,0.7448,0.7444,0.7447,586700000.0
2007-04-25 08:20:00,0.7447,0.7461,0.74465,0.74515,2371599995.0
2007-04-25 08:25:00,0.7452,0.7455,0.745,0.7451,1082100001.0
2007-04-25 08:30:00,0.7451,0.74515,0.74455,0.74505,1234099997.0
2007-04-25 08:35:00,0.745,0.7453,0.7449,0.7453,714999999.0
2007-04-25 08:40:00,0.7453,0.7462,0.7453,0.74605,1591800005.0
2007-04-25 08:45:00,0.746,0.7462,0.7456,0.746,1105400002.0
2007-04-25 08:50:00,0.746,0.74615,0.74545,0.746,1354400007.0
2007-04-25 08:55:00,0.746,0.747,0.7459,0.7467,1506699997.0
2007-04-25 09:00:00,0.7469,0.74715,0.7463,0.7464,2245200008.0
2007-04-25 09:05:00,0.74655,0.7467,0.7462,0.7465,802599997.0
2007-04-25 09:10:00,0.7465,0.74695,0.7464,0.7465,988300006.0
2007-04-25 09:15:00,0.7465,0.74695,0.7463,0.7466,1225999998.0
2007-04-25 09:20:00,0.7466,0.7471,0.7465,0.74675,1087100005.0
2007-04-25 09:25:00,0.7469,0.747,0.7463,0.7465,1123400004.0
2007-04-25 09:30:00,0.7465,0.7465,0.7458,0.746,1970000003.0
2007-04-25 09:35:00,0.746,0.7465,0.7457,0.7463,1710599999.0
2007-04-25 09:40:00,0.7463,0.7468,0.74615,0.7466,728800001.0
2007-04-25 09:45:00,0.74655,0.747,0.7465,0.7468,1461700001.0
2007-04-25 09:50:00,0.74675,0.7469,0.7465,0.7468,1464100049.0
2007-04-25 09:55:00,0.7468,0.7469,0.7467,0.7467,1086099997.0
2007-04-25 10:00:00,0.7467,0.7469,0.74655,0.74665,478400096.0
2007-04-25 10:05:00,0.7467,0.7467,0.74625,0.74625,440300001.0
2007-04-25 10:10:00,0.74625,0.7465,0.7461,0.7465,541999995.0
2007-04-25 10:15:00,0.7465,0.7465,0.7463,0.74635,314999995.0
2007-04-25 10:20:00,0.7464,0.7464,0.74625,0.74635,254799999.0
2007-04-25 10:25:00,0.74635,0.74635,0.7459,0.7461,574600000.0
2007-04-25 10:30:00,0.7461,0.7466,0.746,0.74645,687200002.0
2007-04-25 10:35:00,0.7465,0.7465,0.74605,0.7463,957399990.0
2007-04-25 10:40:00,0.7463,0.7464,0.74605,0.7463,1030199995.0
2007-04-25 10:45:00,0.7463,0.74653,0.74595,0.74595,394699999.0
2007-04-25 10:50:00,0.746,0.7462,0.74585,0.74615,852800005.0
2007-04-25 10:55:00,0.74615,0.7462,0.7459,0.746,334200000.0
2007-04-25 11:00:00,0.746,0.7463,0.74583,0.7463,551299999.0
2007-04-25 11:05:00,0.7463,0.7463,0.746,0.7461,430899994.0
2007-04-25 11:10:00,0.7461,0.74625,0.74552,0.74605,1031999993.0
2007-04-25 11:15:00,0.7461,0.7463,0.7461,0.7463,490700000.0
2007-04-25 11:20:00,0.7463,0.7463,0.7461,0.7461,329399999.0
2007-04-25 11:25:00,0.74605,0.7465,0.74605,0.74635,231199998.0
2007-04-25 11:30:00,0.7464,0.7465,0.7463,0.7465,392200001.0
2007-04-25 11:35:00,0.7465,0.7465,0.74605,0.7464,544100000.0
2007-04-25 11:40:00,0.7464,0.7466,0.7461,0.7464,1262500005.0
2007-04-25 11:45:00,0.7464,0.7466,0.7464,0.7464,264300003.0
2007-04-25 11:50:00,0.7464,0.74675,0.74614,0.7466,1149100002.0
2007-04-25 11:55:00,0.74655,0.7466,0.7465,0.74655,438400000.0
2007-04-25 12:00:00,0.74655,0.7467,0.7461,0.7462,542700001.0
2007-04-25 12:05:00,0.7462,0.7464,0.7461,0.74615,532100001.0
2007-04-25 12:10:00,0.7461,0.7464,0.74605,0.7463,582099997.0
2007-04-25 12:15:00,0.74594,0.7463,0.74575,0.746,530400000.0
2007-04-25 12:20:00,0.746,0.7463,0.74568,0.7462,669799999.0
2007-04-25 12:25:00,0.7462,0.7462,0.7461,0.7461,327800001.0
2007-04-25 12:30:00,0.7462,0.7462,0.74605,0.7462,407100002.0
2007-04-25 12:35:00,0.7462,0.7466,0.7461,0.74622,927400004.0
2007-04-25 12:40:00,0.7465,0.74665,0.7464,0.74645,446800000.0
2007-04-25 12:45:00,0.7465,0.7466,0.7462,0.7462,295799999.0
2007-04-25 12:50:00,0.7463,0.7464,0.74594,0.7463,197500000.0
2007-04-25 12:55:00,0.7463,0.7463,0.74605,0.7462,490199999.0
2007-04-25 13:00:00,0.74615,0.74635,0.74588,0.74599,194800000.0
2007-04-25 13:05:00,0.7463,0.7463,0.74585,0.74595,821899999.0
2007-04-25 13:10:00,0.746,0.7462,0.7459,0.74595,757499998.0
2007-04-25 13:15:00,0.74595,0.7462,0.74595,0.7461,563899999.0
2007-04-25 13:20:00,0.7461,0.7461,0.74553,0.74577,615600002.0
2007-04-25 13:25:00,0.746,0.746,0.7454,0.7456,476999997.0
2007-04-25 13:30:00,0.7455,0.7458,0.7455,0.7457,857900002.0
2007-04-25 13:35:00,0.7457,0.7457,0.745,0.7451,404299997.0
2007-04-25 13:40:00,0.7451,0.7454,0.745,0.74515,522699997.0
2007-04-25 13:45:00,0.7452,0.7452,0.745,0.7451,344200001.0
2007-04-25 13:50:00,0.74466,0.7452,0.74455,0.74515,803799997.0
2007-04-25 13:55:00,0.7452,0.7453,0.745,0.7451,659200002.0
2007-04-25 14:00:00,0.7451,0.7455,0.7449,0.74505,748399994.0
2007-04-25 14:05:00,0.74505,0.7451,0.7447,0.7448,833799990.0
2007-04-25 14:10:00,0.7448,0.7449,0.7446,0.7447,1087499997.0
2007-04-25 14:15:00,0.7447,0.7452,0.7444,0.7448,1275399999.0
2007-04-25 14:20:00,0.745,0.7452,0.7444,0.7446,1312200005.0
2007-04-25 14:25:00,0.7447,0.7448,0.7443,0.7446,1367800001.0
2007-04-25 14:30:00,0.7446,0.745,0.744,0.745,2949899994.0
2007-04-25 14:35:00,0.745,0.7454,0.744,0.7441,1679600001.0
2007-04-25 14:40:00,0.7441,0.74425,0.7438,0.74425,1267900003.0
2007-04-25 14:45:00,0.74425,0.7443,0.7437,0.744,1505499998.0
2007-04-25 14:50:00,0.744,0.7446,0.744,0.74455,1790399993.0
2007-04-25 14:55:00,0.74455,0.7446,0.7444,0.7446,777299999.0
2007-04-25 15:00:00,0.7446,0.7447,0.7444,0.74445,916100000.0
2007-04-25 15:05:00,0.7445,0.74455,0.7443,0.7445,809600004.0
2007-04-25 15:10:00,0.74445,0.7449,0.7443,0.7448,1650200006.0
2007-04-25 15:15:00,0.7448,0.7449,0.74475,0.7449,389699999.0
2007-04-25 15:20:00,0.7449,0.7454,0.7447,0.7453,1266400003.0
2007-04-25 15:25:00,0.7453,0.7455,0.745,0.7453,1163999994.0
2007-04-25 15:30:00,0.74525,0.7456,0.74515,0.7454,798699999.0
2007-04-25 15:35:00,0.74545,0.7455,0.7451,0.7455,822599991.0
2007-04-25 15:40:00,0.74545,0.7457,0.74545,0.74555,358000003.0
2007-04-25 15:45:00,0.7456,0.7456,0.74525,0.7453,652600003.0
2007-04-25 15:50:00,0.7452,0.7455,0.74515,0.7455,814800002.0
2007-04-25 15:55:00,0.7455,0.7455,0.745,0.7452,1011899999.0
2007-04-25 16:00:00,0.7449,0.7455,0.7449,0.7455,3921700006.0
2007-04-25 16:05:00,0.7455,0.7457,0.7455,0.7456,1960899995.0
2007-04-25 16:10:00,0.7456,0.7459,0.7453,0.7454,1835599987.0
2007-04-25 16:15:00,0.7454,0.7458,0.745,0.74515,1586100002.0
2007-04-25 16:20:00,0.7452,0.7453,0.7447,0.7453,2106800005.0
2007-04-25 16:25:00,0.7453,0.74575,0.7453,0.74545,2172400011.0
2007-04-25 16:30:00,0.7455,0.7458,0.74545,0.7456,748700002.0
2007-04-25 16:35:00,0.7457,0.7457,0.7453,0.7454,1426200011.0
2007-04-25 16:40:00,0.7455,0.74575,0.7454,0.7456,816599998.0
2007-04-25 16:45:00,0.7456,0.7457,0.7452,0.7454,1211800007.0
2007-04-25 16:50:00,0.7454,0.74575,0.74525,0.74575,1263100004.0
2007-04-25 16:55:00,0.7458,0.746,0.7456,0.7457,2659200005.0
2007-04-25 17:00:00,0.7457,0.7458,0.7454,0.7457,1458199999.0
2007-04-25 17:05:00,0.7457,0.7458,0.7455,0.74565,824600000.0
2007-04-25 17:10:00,0.7457,0.7457,0.7454,0.7455,509699999.0
2007-04-25 17:15:00,0.7455,0.7458,0.74525,0.74575,1113300001.0
2007-04-25 17:20:00,0.74575,0.7458,0.7454,0.7454,505499997.0
2007-04-25 17:25:00,0.7454,0.7455,0.7452,0.7455,1025000006.0
2007-04-25 17:30:00,0.7455,0.7455,0.7453,0.7454,205900000.0
2007-04-25 17:35:00,0.7454,0.7456,0.7452,0.7456,554300003.0
2007-04-25 17:40:00,0.7455,0.7455,0.7454,0.7455,391000000.0
2007-04-25 17:45:00,0.7455,0.7455,0.7453,0.7453,649100011.0
2007-04-25 17:50:00,0.7453,0.7453,0.7449,0.74495,605400001.0
2007-04-25 17:55:00,0.745,0.7452,0.74475,0.7449,299200000.0
2007-04-25 18:00:00,0.7449,0.7452,0.7448,0.745,585799995.0
2007-04-25 18:05:00,0.745,0.745,0.74465,0.7447,643699998.0
2007-04-25 18:10:00,0.74465,0.745,0.7446,0.74495,587099996.0
2007-04-25 18:15:00,0.745,0.7452,0.7448,0.7449,750600000.0
2007-04-25 18:20:00,0.745,0.7451,0.7449,0.74495,517000001.0
2007-04-25 18:25:00,0.745,0.7451,0.74465,0.74465,346899999.0
2007-04-25 18:30:00,0.7447,0.7447,0.7446,0.7447,259299999.0
2007-04-25 18:35:00,0.7447,0.7447,0.7446,0.7447,203800000.0
2007-04-25 18:40:00,0.7447,0.7448,0.7441,0.7445,871400003.0
2007-04-25 18:45:00,0.7445,0.7446,0.7441,0.74435,539100000.0
2007-04-25 18:50:00,0.7444,0.7445,0.7442,0.74435,396199997.0
2007-04-25 18:55:00,0.7444,0.7447,0.7439,0.7444,932499999.0
2007-04-25 19:00:00,0.74455,0.7447,0.74415,0.7442,939400003.0
2007-04-25 19:05:00,0.7442,0.7443,0.7442,0.7443,336300003.0
2007-04-25 19:10:00,0.7443,0.7443,0.7442,0.7443,105900000.0
2007-04-25 19:15:00,0.7443,0.7444,0.7442,0.7442,301700000.0
2007-04-25 19:20:00,0.7442,0.7445,0.7441,0.7445,428000001.0
2007-04-25 19:25:00,0.7443,0.7445,0.7441,0.7444,456400000.0
2007-04-25 19:30:00,0.7444,0.7448,0.7443,0.7444,221400000.0
2007-04-25 19:35:00,0.7444,0.7445,0.7442,0.7444,553399999.0
2007-04-25 19:40:00,0.7444,0.7445,0.7441,0.74435,551199998.0
2007-04-25 19:45:00,0.7444,0.7448,0.7442,0.7446,1679500000.0
2007-04-25 19:50:00,0.7446,0.7447,0.7446,0.7447,382399999.0
2007-04-25 19:55:00,0.7446,0.7446,0.7443,0.7445,186299995.0
2007-04-25 20:00:00,0.7445,0.7449,0.74435,0.7444,1508700006.0
2007-04-25 20:05:00,0.7445,0.7445,0.7441,0.7442,929399991.0
2007-04-25 20:10:00,0.74415,0.7446,0.74415,0.74445,430300000.0
2007-04-25 20:15:00,0.7445,0.7446,0.7444,0.74455,216000000.0
2007-04-25 20:20:00,0.7446,0.7447,0.7444,0.7446,437199998.0
2007-04-25 20:25:00,0.7445,0.7445,0.7445,0.7445,43700000.0
2007-04-25 20:30:00,0.7445,0.7447,0.7443,0.7444,732200004.0
2007-04-25 20:35:00,0.7444,0.7448,0.7443,0.7443,1345299999.0
2007-04-25 20:40:00,0.7444,0.7445,0.7444,0.7444,281400002.0
2007-04-25 20:45:00,0.7445,0.7445,0.7441,0.7442,209699998.0
2007-04-25 20:50:00,0.7441,0.7442,0.7438,0.7441,477100001.0
2007-04-25 20:55:00,0.7441,0.7442,0.7441,0.7441,147300001.0
2007-04-25 21:00:00,0.744,0.744,0.7438,0.7438,363200003.0
2007-04-25 21:05:00,0.7439,0.7439,0.7434,0.7435,412199998.0
2007-04-25 21:10:00,0.7435,0.7437,0.7435,0.7437,305799999.0
2007-04-25 21:15:00,0.7437,0.744,0.7437,0.744,297100000.0
2007-04-25 21:20:00,0.744,0.7441,0.744,0.744,130400001.0
2007-04-25 21:25:00,0.7441,0.7441,0.744,0.744,84399999.0
2007-04-25 21:30:00,0.744,0.7441,0.7437,0.7439,216299997.0
2007-04-25 21:35:00,0.7438,0.7438,0.7438,0.7438,9600000.0
2007-04-25 21:40:00,0.7438,0.7439,0.7437,0.7439,85900001.0
2007-04-25 21:45:00,0.7438,0.744,0.7436,0.744,64300000.0
2007-04-25 21:50:00,0.7439,0.7439,0.7439,0.7439,18200000.0
2007-04-25 21:55:00,0.7439,0.744,0.7435,0.7437,221200001.0
2007-04-25 22:00:00,0.7437,0.7437,0.7433,0.7434,583900003.0
2007-04-25 22:05:00,0.7434,0.7437,0.7434,0.7436,244000003.0
2007-04-25 22:10:00,0.7437,0.7439,0.7436,0.7437,229799998.0
2007-04-25 22:15:00,0.7437,0.7442,0.7437,0.7441,485400000.0
2007-04-25 22:20:00,0.7441,0.7444,0.7439,0.7441,442499997.0
2007-04-25 22:25:00,0.7441,0.7442,0.7438,0.7438,249799999.0
2007-04-25 22:30:00,0.7438,0.744,0.7437,0.744,149400000.0
2007-04-25 22:35:00,0.744,0.7441,0.744,0.7441,74399999.0
2007-04-25 22:40:00,0.7441,0.7442,0.7439,0.7442,288900000.0
2007-04-25 22:45:00,0.7442,0.7445,0.7442,0.7444,443400001.0
2007-04-25 22:50:00,0.7445,0.7446,0.7438,0.7444,400100002.0
2007-04-25 22:55:00,0.7443,0.7453,0.7443,0.7449,230299999.0
2007-04-25 23:00:00,0.74585,0.748,0.7424,0.7424,413000000.0
2007-04-25 23:05:00,0.7424,0.7441,0.7417,0.7433,1910899998.0
2007-04-25 23:10:00,0.7434,0.746,0.7434,0.7457,1172300004.0
2007-04-25 23:15:00,0.7457,0.746,0.7447,0.7455,785900003.0
2007-04-25 23:20:00,0.7455,0.7463,0.7455,0.7461,889800000.0
2007-04-25 23:25:00,0.7461,0.7467,0.7455,0.7461,701000003.0
2007-04-25 23:30:00,0.7459,0.7459,0.7452,0.7455,542800001.0
2007-04-25 23:35:00,0.7454,0.7461,0.7454,0.7458,1258100001.0
2007-04-25 23:40:00,0.7459,0.7463,0.7456,0.7462,972200003.0
2007-04-25 23:45:00,0.7463,0.7463,0.7459,0.7463,709399997.0
2007-04-25 23:50:00,0.7464,0.747,0.7464,0.7466,783299994.0
2007-04-25 23:55:00,0.7466,0.7466,0.746,0.746,285100001.0
2007-04-26 00:00:00,0.746,0.746,0.7455,0.7458,560100000.0
2007-04-26 00:05:00,0.7458,0.7458,0.7457,0.7458,199000005.0
2007-04-26 00:10:00,0.7458,0.7462,0.7458,0.7461,445100002.0
2007-04-26 00:15:00,0.7461,0.7467,0.7461,0.7467,647200003.0
2007-04-26 00:20:00,0.7467,0.747,0.7466,0.747,603200003.0
2007-04-26 00:25:00,0.747,0.747,0.7458,0.7458,308199994.0
2007-04-26 00:30:00,0.7458,0.7461,0.7437,0.7448,1165100002.0
2007-04-26 00:35:00,0.7447,0.7455,0.7441,0.745,1369700003.0
2007-04-26 00:40:00,0.7452,0.7454,0.7446,0.7451,629600000.0
2007-04-26 00:45:00,0.7451,0.7454,0.7442,0.7446,707800005.0
2007-04-26 00:50:00,0.7446,0.7446,0.7441,0.7442,268300000.0
2007-04-26 00:55:00,0.7442,0.7445,0.7442,0.7443,451500000.0
2007-04-26 01:00:00,0.7443,0.7444,0.7442,0.7444,213800001.0
2007-04-26 01:05:00,0.7444,0.7444,0.7432,0.7433,848200000.0
2007-04-26 01:10:00,0.7433,0.7437,0.7432,0.7433,743499998.0
2007-04-26 01:15:00,0.7433,0.7435,0.7433,0.7435,453700002.0
2007-04-26 01:20:00,0.7436,0.7442,0.7435,0.744,479500003.0
2007-04-26 01:25:00,0.7442,0.7447,0.7437,0.7439,705800000.0
2007-04-26 01:30:00,0.7439,0.7439,0.7436,0.7439,255000000.0
2007-04-26 01:35:00,0.7439,0.74415,0.7437,0.7438,444599997.0
2007-04-26 01:40:00,0.7438,0.7438,0.7438,0.7438,244600006.0
2007-04-26 01:45:00,0.7437,0.7438,0.7437,0.7437,144000001.0
2007-04-26 01:50:00,0.7437,0.7437,0.7435,0.7435,326899999.0
2007-04-26 01:55:00,0.7437,0.744,0.7437,0.744,775800005.0
2007-04-26 02:00:00,0.7439,0.7443,0.7439,0.7441,454699999.0
2007-04-26 02:05:00,0.7441,0.7447,0.7441,0.7446,408300005.0
2007-04-26 02:10:00,0.7445,0.7455,0.7445,0.7454,1106299990.0
2007-04-26 02:15:00,0.7454,0.7456,0.7452,0.7455,703600002.0
2007-04-26 02:20:00,0.74545,0.7459,0.74545,0.7458,1282599997.0
2007-04-26 02:25:00,0.7459,0.7462,0.7455,0.7457,933100002.0
2007-04-26 02:30:00,0.7457,0.7457,0.7456,0.7456,93199999.0
2007-04-26 02:35:00,0.7456,0.7456,0.7454,0.7455,404600000.0
2007-04-26 02:40:00,0.7455,0.7455,0.7453,0.74535,362299997.0
2007-04-26 02:45:00,0.7454,0.7455,0.745,0.7453,580500005.0
2007-04-26 02:50:00,0.7453,0.7455,0.7452,0.7454,593899999.0
2007-04-26 02:55:00,0.7455,0.7459,0.7454,0.7458,607900004.0
2007-04-26 03:00:00,0.7458,0.7463,0.7458,0.746,1171900001.0
2007-04-26 03:05:00,0.746,0.7463,0.74595,0.7463,602399999.0
2007-04-26 03:10:00,0.7464,0.7466,0.74625,0.7464,314900000.0
2007-04-26 03:15:00,0.7464,0.7466,0.7461,0.7463,779500001.0
2007-04-26 03:20:00,0.7462,0.7462,0.7457,0.746,818599995.0
2007-04-26 03:25:00,0.746,0.7462,0.7459,0.746,332700000.0
2007-04-26 03:30:00,0.7459,0.746,0.7456,0.7459,391800003.0
2007-04-26 03:35:00,0.7458,0.7461,0.7458,0.746,208200001.0
2007-04-26 03:40:00,0.7459,0.7462,0.7458,0.746,916099995.0
2007-04-26 03:45:00,0.746,0.7461,0.7459,0.746,570799999.0
2007-04-26 03:50:00,0.7461,0.7463,0.746,0.7463,567000000.0
2007-04-26 03:55:00,0.7463,0.747,0.7462,0.7469,1216700000.0
2007-04-26 04:00:00,0.7468,0.7468,0.7466,0.74675,1410300003.0
2007-04-26 04:05:00,0.7467,0.7469,0.7462,0.7464,1159100000.0
2007-04-26 04:10:00,0.7466,0.7466,0.7464,0.7465,539400000.0
2007-04-26 04:15:00,0.7464,0.7465,0.7463,0.7465,423100000.0
2007-04-26 04:20:00,0.7465,0.7469,0.7465,0.7467,618800002.0
2007-04-26 04:25:00,0.7467,0.7467,0.7465,0.7467,252099998.0
2007-04-26 04:30:00,0.7467,0.7468,0.7466,0.7467,766100001.0
2007-04-26 04:35:00,0.7466,0.7473,0.7466,0.7471,978799992.0
2007-04-26 04:40:00,0.7472,0.7473,0.7467,0.7467,1741900001.0
2007-04-26 04:45:00,0.7468,0.7476,0.7467,0.7472,2057500001.0
2007-04-26 04:50:00,0.7472,0.7473,0.747,0.747,1146000000.0
2007-04-26 04:55:00,0.74695,0.7472,0.74695,0.7472,307299996.0
2007-04-26 05:00:00,0.7472,0.7475,0.747,0.7473,471600003.0
2007-04-26 05:05:00,0.7474,0.7474,0.7471,0.7472,847600000.0
2007-04-26 05:10:00,0.7472,0.7472,0.7469,0.747,598799997.0
2007-04-26 05:15:00,0.747,0.7472,0.7468,0.7471,883900007.0
2007-04-26 05:20:00,0.7471,0.7475,0.7471,0.7475,386100003.0
2007-04-26 05:25:00,0.7475,0.7476,0.7474,0.7475,122000000.0
2007-04-26 05:30:00,0.7476,0.7477,0.7474,0.7474,422300000.0
2007-04-26 05:35:00,0.7475,0.7475,0.7472,0.7473,1444900002.0
2007-04-26 05:40:00,0.7472,0.7472,0.7469,0.7471,714200003.0
2007-04-26 05:45:00,0.7471,0.74715,0.7469,0.747,580200002.0
2007-04-26 05:50:00,0.747,0.7474,0.747,0.747,276399997.0
2007-04-26 05:55:00,0.7471,0.7474,0.747,0.7473,430900004.0
2007-04-26 06:00:00,0.7472,0.7476,0.7471,0.7472,396800002.0
2007-04-26 06:05:00,0.7472,0.7473,0.747,0.7471,817099999.0
2007-04-26 06:10:00,0.7472,0.7473,0.7471,0.7473,421999999.0
2007-04-26 06:15:00,0.7473,0.7475,0.7472,0.7475,427300000.0
2007-04-26 06:20:00,0.7475,0.7476,0.7474,0.7475,353999995.0
2007-04-26 06:25:00,0.7475,0.7476,0.7474,0.7476,157400003.0
2007-04-26 06:30:00,0.7476,0.7477,0.7474,0.7475,558699996.0
2007-04-26 06:35:00,0.7476,0.7477,0.7475,0.7475,223199998.0
2007-04-26 06:40:00,0.7476,0.7484,0.7475,0.7477,1163700004.0
2007-04-26 06:45:00,0.7478,0.7478,0.7475,0.7478,771000005.0
2007-04-26 06:50:00,0.7477,0.7478,0.74755,0.7476,482100000.0
2007-04-26 06:55:00,0.7478,0.7482,0.7477,0.748,945799995.0
2007-04-26 07:00:00,0.7479,0.748,0.7477,0.7479,468800001.0
2007-04-26 07:05:00,0.748,0.7481,0.7475,0.7477,829200001.0
2007-04-26 07:10:00,0.7477,0.7478,0.7475,0.7476,481800001.0
2007-04-26 07:15:00,0.7476,0.7477,0.7476,0.7476,250799998.0
2007-04-26 07:20:00,0.7476,0.7478,0.74755,0.74765,286500002.0
2007-04-26 07:25:00,0.7477,0.7477,0.7474,0.7476,470199999.0
2007-04-26 07:30:00,0.7475,0.7476,0.7474,0.7475,374299999.0
2007-04-26 07:35:00,0.7475,0.7476,0.7474,0.7475,455799996.0
2007-04-26 07:40:00,0.7476,0.7476,0.7464,0.7467,1403599998.0
2007-04-26 07:45:00,0.7468,0.747,0.7461,0.7467,1292600001.0
2007-04-26 07:50:00,0.7467,0.747,0.7465,0.7469,1580599996.0
2007-04-26 07:55:00,0.7469,0.7476,0.7467,0.7472,1165300002.0
2007-04-26 08:00:00,0.7471,0.7471,0.7467,0.7469,1186900004.0
2007-04-26 08:05:00,0.7469,0.747,0.74685,0.7469,625599997.0
2007-04-26 08:10:00,0.74685,0.7475,0.7465,0.7474,1317500004.0
2007-04-26 08:15:00,0.7474,0.748,0.7474,0.7476,1845999997.0
2007-04-26 08:20:00,0.7476,0.748,0.7474,0.7475,1422299995.0
2007-04-26 08:25:00,0.7475,0.7475,0.7464,0.7468,2158399989.0
2007-04-26 08:30:00,0.7468,0.7471,0.7465,0.7468,1266299992.0
2007-04-26 08:35:00,0.7468,0.7469,0.7467,0.74675,934600003.0
2007-04-26 08:40:00,0.7468,0.7469,0.7461,0.7463,1306200001.0
2007-04-26 08:45:00,0.7462,0.7465,0.7459,0.74635,1188299992.0
2007-04-26 08:50:00,0.7464,0.7467,0.7463,0.7464,825300001.0
2007-04-26 08:55:00,0.7464,0.7467,0.7463,0.74655,1055699998.0
2007-04-26 09:00:00,0.74655,0.74655,0.7461,0.7461,1398799992.0
2007-04-26 09:05:00,0.7461,0.7463,0.7458,0.7463,1598400005.0
2007-04-26 09:10:00,0.7463,0.7466,0.7457,0.7458,2986400004.0
2007-04-26 09:15:00,0.7458,0.7459,0.7456,0.7457,940900000.0
2007-04-26 09:20:00,0.7457,0.7458,0.745,0.7454,3375699986.0
2007-04-26 09:25:00,0.7455,0.7457,0.7452,0.7452,2784099989.0
2007-04-26 09:30:00,0.7454,0.7457,0.7453,0.7454,1756999986.0
2007-04-26 09:35:00,0.7455,0.7465,0.7455,0.74615,2621499994.0
2007-04-26 09:40:00,0.7463,0.7463,0.7458,0.74595,2704499987.0
2007-04-26 09:45:00,0.74605,0.7462,0.7458,0.7459,1636400001.0
2007-04-26 09:50:00,0.7459,0.7462,0.7456,0.74575,1607500001.0
2007-04-26 09:55:00,0.7458,0.7459,0.74555,0.7456,1130499998.0
2007-04-26 10:00:00,0.7456,0.7457,0.7454,0.7456,861899995.0
2007-04-26 10:05:00,0.7456,0.7457,0.74535,0.7457,1020299995.0
2007-04-26 10:10:00,0.7457,0.746,0.74565,0.74585,941299999.0
2007-04-26 10:15:00,0.7459,0.746,0.74541,0.7459,197500000.0
2007-04-26 10:20:00,0.7459,0.7461,0.74585,0.74605,396599996.0
2007-04-26 10:25:00,0.7461,0.7464,0.74568,0.74596,1110000003.0
2007-04-26 10:30:00,0.74592,0.74631,0.74572,0.7463,482699999.0
2007-04-26 10:35:00,0.7463,0.7467,0.74625,0.74635,1233199996.0
2007-04-26 10:40:00,0.74635,0.7465,0.7457,0.7457,1471499999.0
2007-04-26 10:45:00,0.7457,0.7458,0.74485,0.745,2053399989.0
2007-04-26 10:50:00,0.745,0.7454,0.74486,0.74504,1541400000.0
2007-04-26 10:55:00,0.7453,0.7454,0.74455,0.7446,1320899999.0
2007-04-26 11:00:00,0.7446,0.7447,0.7438,0.7444,4255099985.0
2007-04-26 11:05:00,0.7444,0.7445,0.74405,0.7441,2212099996.0
2007-04-26 11:10:00,0.7441,0.7442,0.74385,0.74395,2520699986.0
2007-04-26 11:15:00,0.74395,0.7442,0.7437,0.7437,1388600003.0
2007-04-26 11:20:00,0.7438,0.7438,0.7427,0.7429,2126299995.0
2007-04-26 11:25:00,0.7429,0.7429,0.74,0.7417,6353700005.0
2007-04-26 11:30:00,0.7417,0.7417,0.7405,0.7412,5241900007.0
2007-04-26 11:35:00,0.7412,0.7414,0.7405,0.7414,3942299990.0
2007-04-26 11:40:00,0.7414,0.7414,0.7401,0.7402,3004799995.0
2007-04-26 11:45:00,0.7402,0.7414,0.7402,0.7412,3174099998.0
2007-04-26 11:50:00,0.7412,0.7413,0.7404,0.7405,1902899991.0
2007-04-26 11:55:00,0.7405,0.7408,0.7401,0.7401,1789199999.0
2007-04-26 12:00:00,0.7401,0.7401,0.7388,0.7393,4979199987.0
2007-04-26 12:05:00,0.7393,0.7398,0.739,0.7398,2756400005.0
2007-04-26 12:10:00,0.7398,0.7407,0.7398,0.7406,2210299990.0
2007-04-26 12:15:00,0.7406,0.7414,0.7405,0.7412,2273400003.0
2007-04-26 12:20:00,0.7412,0.7414,0.7406,0.7406,2894499996.0
2007-04-26 12:25:00,0.7407,0.741,0.7407,0.741,1194300004.0
2007-04-26 12:30:00,0.741,0.7413,0.74085,0.7412,1991400007.0
2007-04-26 12:35:00,0.7412,0.7413,0.7409,0.7412,1959699989.0
2007-04-26 12:40:00,0.7412,0.7412,0.7408,0.7411,2021900006.0
2007-04-26 12:45:00,0.741,0.7412,0.74075,0.7411,2710499998.0
2007-04-26 12:50:00,0.7411,0.7413,0.741,0.7411,842099995.0
2007-04-26 12:55:00,0.7411,0.74115,0.74085,0.741,777400001.0
2007-04-26 13:00:00,0.741,0.741,0.7402,0.7405,1445699998.0
2007-04-26 13:05:00,0.7405,0.7407,0.7405,0.7407,811500003.0
2007-04-26 13:10:00,0.7407,0.7412,0.7407,0.7412,1668300009.0
2007-04-26 13:15:00,0.7412,0.7412,0.7409,0.741,1746300006.0
2007-04-26 13:20:00,0.741,0.741,0.7401,0.7403,1521900004.0
2007-04-26 13:25:00,0.7403,0.7403,0.73995,0.7401,1603900000.0
2007-04-26 13:30:00,0.7401,0.7401,0.73945,0.73955,1864400003.0
2007-04-26 13:35:00,0.73945,0.7402,0.7394,0.7396,1849500002.0
2007-04-26 13:40:00,0.7396,0.7399,0.7393,0.7394,927799997.0
2007-04-26 13:45:00,0.7394,0.7396,0.7389,0.7395,1849399999.0
2007-04-26 13:50:00,0.7395,0.74,0.7394,0.73985,1439200006.0
2007-04-26 13:55:00,0.7399,0.7399,0.7396,0.7397,480099999.0
2007-04-26 14:00:00,0.7397,0.7397,0.7395,0.7395,1122800001.0
2007-04-26 14:05:00,0.73945,0.7396,0.7381,0.7385,3915000000.0
2007-04-26 14:10:00,0.7385,0.7388,0.73835,0.7387,2653200007.0
2007-04-26 14:15:00,0.7387,0.7387,0.7383,0.7386,1744600001.0
2007-04-26 14:20:00,0.7386,0.73865,0.7383,0.7384,774500000.0
2007-04-26 14:25:00,0.7384,0.7388,0.7382,0.7388,2002599990.0
2007-04-26 14:30:00,0.7388,0.73945,0.7386,0.73945,1907999991.0
2007-04-26 14:35:00,0.73945,0.7403,0.73935,0.7396,2640299989.0
2007-04-26 14:40:00,0.7395,0.7399,0.7395,0.7396,2286799999.0
2007-04-26 14:45:00,0.7396,0.7396,0.73867,0.7393,1421599995.0
2007-04-26 14:50:00,0.7393,0.7396,0.7393,0.7396,867799997.0
2007-04-26 14:55:00,0.7396,0.7398,0.7391,0.7395,1024299999.0
2007-04-26 15:00:00,0.7395,0.7395,0.7389,0.7389,1069500002.0
2007-04-26 15:05:00,0.7389,0.739,0.738,0.7382,2981999989.0
2007-04-26 15:10:00,0.7382,0.7383,0.7379,0.7383,2439099999.0
2007-04-26 15:15:00,0.7383,0.7384,0.7372,0.7373,4125899987.0
2007-04-26 15:20:00,0.7373,0.7378,0.7372,0.7373,2412800004.0
2007-04-26 15:25:00,0.7373,0.7377,0.7367,0.73745,3282500003.0
2007-04-26 15:30:00,0.73745,0.7381,0.737,0.7372,2341900001.0
2007-04-26 15:35:00,0.7372,0.7374,0.737,0.73725,1622799993.0
2007-04-26 15:40:00,0.73725,0.7376,0.7372,0.7375,2599300007.0
2007-04-26 15:45:00,0.7375,0.7381,0.7372,0.7379,1828600003.0
2007-04-26 15:50:00,0.7379,0.7379,0.73715,0.73725,2353500004.0
2007-04-26 15:55:00,0.73725,0.7376,0.7372,0.7374,3307500002.0
2007-04-26 16:00:00,0.7374,0.7378,0.73735,0.7377,3225499986.0
2007-04-26 16:05:00,0.7376,0.7376,0.737,0.7374,2647699996.0
2007-04-26 16:10:00,0.7374,0.7376,0.7373,0.7374,1599700001.0
2007-04-26 16:15:00,0.7373,0.7375,0.7369,0.73735,2259500011.0
2007-04-26 16:20:00,0.73735,0.7378,0.7369,0.7374,1860000001.0
2007-04-26 16:25:00,0.7373,0.7377,0.7373,0.7377,1627499996.0
2007-04-26 16:30:00,0.7377,0.7385,0.7377,0.73825,2015299994.0
2007-04-26 16:35:00,0.73825,0.7384,0.7379,0.738,1618299998.0
2007-04-26 16:40:00,0.738,0.738,0.73755,0.7377,1209699997.0
2007-04-26 16:45:00,0.7377,0.7384,0.7377,0.7382,1073099996.0
2007-04-26 16:50:00,0.73815,0.7383,0.7381,0.73815,1037200000.0
2007-04-26 16:55:00,0.73815,0.7382,0.73745,0.73745,2241800002.0
2007-04-26 17:00:00,0.7374,0.7379,0.73735,0.73765,2577699999.0
2007-04-26 17:05:00,0.73765,0.73875,0.7375,0.7386,3733900004.0
2007-04-26 17:10:00,0.73865,0.7388,0.73855,0.7386,757999998.0
2007-04-26 17:15:00,0.7387,0.7387,0.7384,0.7384,1786899993.0
2007-04-26 17:20:00,0.7384,0.7385,0.738,0.7381,1293800000.0
2007-04-26 17:25:00,0.7381,0.7384,0.7379,0.7379,1574000008.0
2007-04-26 17:30:00,0.7379,0.7384,0.7379,0.7381,1311199995.0
2007-04-26 17:35:00,0.7381,0.7381,0.7367,0.737,2414699994.0
2007-04-26 17:40:00,0.7369,0.7374,0.7367,0.7374,2184399990.0
2007-04-26 17:45:00,0.7374,0.7375,0.7373,0.7374,1047499995.0
2007-04-26 17:50:00,0.7373,0.7375,0.7372,0.7373,1032499993.0
2007-04-26 17:55:00,0.73725,0.7373,0.73695,0.7371,970099994.0
2007-04-26 18:00:00,0.7371,0.7374,0.73705,0.7373,470500000.0
2007-04-26 18:05:00,0.7373,0.7375,0.7371,0.7375,541600004.0
2007-04-26 18:10:00,0.7374,0.7382,0.7374,0.7381,1593999999.0
2007-04-26 18:15:00,0.7381,0.7382,0.738,0.7381,1034400000.0
2007-04-26 18:20:00,0.7381,0.7382,0.73795,0.738,640700002.0
2007-04-26 18:25:00,0.7379,0.7384,0.7379,0.7382,558899999.0
2007-04-26 18:30:00,0.7382,0.7386,0.7379,0.7385,1009099998.0
2007-04-26 18:35:00,0.7385,0.7389,0.7383,0.7386,1127300003.0
2007-04-26 18:40:00,0.7387,0.7387,0.7386,0.7386,404500003.0
2007-04-26 18:45:00,0.7386,0.73868,0.73835,0.73835,731199999.0
2007-04-26 18:50:00,0.73835,0.7388,0.738,0.7383,483499999.0
2007-04-26 18:55:00,0.7382,0.73875,0.7381,0.7382,613499998.0
2007-04-26 19:00:00,0.7383,0.739,0.7383,0.7388,938199996.0
2007-04-26 19:05:00,0.7388,0.7389,0.73875,0.7388,684800001.0
2007-04-26 19:10:00,0.7389,0.739,0.7388,0.739,429400005.0
2007-04-26 19:15:00,0.739,0.7391,0.7389,0.739,742499999.0
2007-04-26 19:20:00,0.739,0.7392,0.73885,0.7391,1830500007.0
2007-04-26 19:25:00,0.7391,0.7394,0.73905,0.7394,1052899996.0
2007-04-26 19:30:00,0.7393,0.7395,0.73915,0.7393,948999995.0
2007-04-26 19:35:00,0.73925,0.7393,0.73915,0.7392,548499996.0
2007-04-26 19:40:00,0.7392,0.7396,0.7392,0.7395,1094000006.0
2007-04-26 19:45:00,0.7395,0.7395,0.73892,0.7393,808500000.0
2007-04-26 19:50:00,0.7392,0.7392,0.73905,0.7392,510700000.0
2007-04-26 19:55:00,0.7392,0.7392,0.7391,0.7392,239999999.0
2007-04-26 20:00:00,0.7392,0.7392,0.73851,0.739,752999999.0
2007-04-26 20:05:00,0.7391,0.7392,0.73876,0.7392,726099998.0
2007-04-26 20:10:00,0.7392,0.7394,0.73915,0.7394,701600000.0
2007-04-26 20:15:00,0.7394,0.7395,0.73912,0.7392,456999993.0
2007-04-26 20:20:00,0.7394,0.7394,0.73925,0.7393,99000000.0
2007-04-26 20:25:00,0.7392,0.7392,0.73878,0.7392,222700003.0
2007-04-26 20:30:00,0.7392,0.7392,0.73887,0.7391,313999996.0
2007-04-26 20:35:00,0.7392,0.7393,0.7391,0.7393,334599997.0
2007-04-26 20:40:00,0.7393,0.7393,0.7389,0.73912,321199999.0
2007-04-26 20:45:00,0.7394,0.7395,0.7392,0.73945,1026600002.0
2007-04-26 20:50:00,0.73935,0.7394,0.7393,0.7394,860099997.0
2007-04-26 20:55:00,0.7394,0.7395,0.7393,0.7393,577099996.0
2007-04-26 21:00:00,0.7393,0.7393,0.73843,0.7386,764900002.0
2007-04-26 21:05:00,0.7388,0.7389,0.73843,0.7389,233499999.0
2007-04-26 21:10:00,0.7389,0.7389,0.73831,0.7387,476700011.0
2007-04-26 21:15:00,0.7388,0.7391,0.7387,0.7391,312600000.0
2007-04-26 21:20:00,0.73866,0.7392,0.73865,0.7388,209099999.0
2007-04-26 21:25:00,0.7389,0.7389,0.73858,0.7388,276600000.0
2007-04-26 21:30:00,0.73859,0.73888,0.73859,0.7387,474300001.0
2007-04-26 21:35:00,0.7387,0.7388,0.73826,0.7387,260300000.0
2007-04-26 21:40:00,0.7388,0.7389,0.73828,0.7389,284300002.0
2007-04-26 21:45:00,0.7388,0.7389,0.7383,0.7385,461300008.0
2007-04-26 21:50:00,0.7385,0.7387,0.7385,0.7386,261700000.0
2007-04-26 21:55:00,0.7386,0.7386,0.73826,0.73845,229099998.0
2007-04-26 22:00:00,0.73875,0.73886,0.73832,0.7386,268299997.0
2007-04-26 22:05:00,0.7386,0.7386,0.73833,0.7386,236400004.0
2007-04-26 22:10:00,0.7386,0.7386,0.7383,0.7384,162599999.0
2007-04-26 22:15:00,0.73828,0.7385,0.738,0.7385,822199998.0
2007-04-26 22:20:00,0.7385,0.7386,0.73817,0.7385,624499992.0
2007-04-26 22:25:00,0.7385,0.7388,0.73836,0.7388,186500002.0
2007-04-26 22:30:00,0.7388,0.7389,0.7387,0.7387,238700001.0
2007-04-26 22:35:00,0.73869,0.7388,0.73838,0.7388,595400006.0
2007-04-26 22:40:00,0.7388,0.739,0.7387,0.7389,342800003.0
2007-04-26 22:45:00,0.7389,0.739,0.73865,0.7388,292400004.0
2007-04-26 22:50:00,0.73887,0.7394,0.73868,0.7393,505700002.0
2007-04-26 22:55:00,0.7394,0.7394,0.739,0.7391,397100004.0
2007-04-26 23:00:00,0.739,0.7393,0.7389,0.7393,100400000.0
2007-04-26 23:05:00,0.7392,0.7396,0.7392,0.7393,318400000.0
2007-04-26 23:10:00,0.7393,0.73953,0.7391,0.73951,595199997.0
2007-04-26 23:15:00,0.73944,0.73951,0.7391,0.7393,351500002.0
2007-04-26 23:20:00,0.7395,0.74,0.7394,0.7398,228799999.0
2007-04-26 23:25:00,0.7398,0.74,0.7392,0.7394,326900000.0
2007-04-26 23:30:00,0.7393,0.7396,0.7384,0.739,548499997.0
2007-04-26 23:35:00,0.73875,0.739,0.73855,0.7389,1329299997.0
2007-04-26 23:40:00,0.7389,0.73903,0.73863,0.73886,911400012.0
2007-04-26 23:45:00,0.73908,0.73915,0.73851,0.7388,1042500001.0
2007-04-26 23:50:00,0.73889,0.73931,0.73853,0.73895,1109800001.0
2007-04-26 23:55:00,0.739,0.7392,0.739,0.7391,212599997.0
2007-04-27 00:00:00,0.7391,0.7394,0.7391,0.7392,345800003.0
2007-04-27 00:05:00,0.7393,0.7399,0.73878,0.7399,722600003.0
2007-04-27 00:10:00,0.7398,0.7398,0.7396,0.7397,247400000.0
2007-04-27 00:15:00,0.7397,0.7401,0.7397,0.7399,221200003.0
2007-04-27 00:20:00,0.7398,0.7401,0.7396,0.7396,451300002.0
2007-04-27 00:25:00,0.7396,0.7397,0.7391,0.73914,438200001.0
2007-04-27 00:30:00,0.7396,0.7397,0.73909,0.7396,350599999.0
2007-04-27 00:35:00,0.7393,0.73955,0.739,0.7391,512800000.0
2007-04-27 00:40:00,0.7391,0.7393,0.7389,0.73915,290200003.0
2007-04-27 00:45:00,0.73915,0.7392,0.7391,0.7391,248800002.0
2007-04-27 00:50:00,0.7392,0.7394,0.73887,0.73895,644099996.0
2007-04-27 00:55:00,0.7394,0.7394,0.73892,0.7394,260899999.0
2007-04-27 01:00:00,0.7394,0.7398,0.7394,0.7397,569399998.0
2007-04-27 01:05:00,0.7397,0.74,0.7397,0.7399,610800002.0
2007-04-27 01:10:00,0.7399,0.74,0.73955,0.7398,708100002.0
2007-04-27 01:15:00,0.7399,0.7401,0.7398,0.7401,452400004.0
2007-04-27 01:20:00,0.7401,0.74031,0.73971,0.7402,597900001.0
2007-04-27 01:25:00,0.7402,0.7403,0.7399,0.74,716900005.0
2007-04-27 01:30:00,0.74,0.74015,0.7399,0.7401,591499998.0
2007-04-27 01:35:00,0.74,0.7401,0.73963,0.74,352799996.0
2007-04-27 01:40:00,0.74,0.74,0.7395,0.7396,653200000.0
2007-04-27 01:45:00,0.73975,0.7398,0.7395,0.7395,213900000.0
2007-04-27 01:50:00,0.7395,0.7397,0.73901,0.7396,455000002.0
2007-04-27 01:55:00,0.7396,0.7396,0.7386,0.7389,794600002.0
2007-04-27 02:00:00,0.7389,0.739,0.7384,0.7389,887799996.0
2007-04-27 02:05:00,0.7388,0.7391,0.7388,0.7389,644399991.0
2007-04-27 02:10:00,0.7389,0.739,0.7387,0.7388,340799996.0
2007-04-27 02:15:00,0.73885,0.7391,0.7388,0.7391,280299999.0
2007-04-27 02:20:00,0.739,0.73915,0.73875,0.73875,457399999.0
2007-04-27 02:25:00,0.73875,0.7389,0.73845,0.7386,625000004.0
2007-04-27 02:30:00,0.7386,0.7389,0.7384,0.73845,535400002.0
2007-04-27 02:35:00,0.7385,0.7385,0.7379,0.73845,580199997.0
2007-04-27 02:40:00,0.7384,0.7386,0.7383,0.7384,293400000.0
2007-04-27 02:45:00,0.7384,0.7387,0.73835,0.7385,412199998.0
2007-04-27 02:50:00,0.7385,0.7387,0.7384,0.73845,506299999.0
2007-04-27 02:55:00,0.73845,0.7386,0.7382,0.73825,253400001.0
2007-04-27 03:00:00,0.7383,0.7385,0.73798,0.7385,611899998.0
2007-04-27 03:05:00,0.7385,0.7385,0.73835,0.7384,194000000.0
2007-04-27 03:10:00,0.7383,0.7391,0.73825,0.7389,670999999.0
2007-04-27 03:15:00,0.7392,0.73935,0.7388,0.739,518099997.0
2007-04-27 03:20:00,0.7389,0.7393,0.7389,0.7393,736400001.0
2007-04-27 03:25:00,0.7393,0.7395,0.7391,0.7393,932799998.0
2007-04-27 03:30:00,0.73945,0.73965,0.7393,0.7396,460299998.0
2007-04-27 03:35:00,0.7397,0.74,0.7396,0.74,1455100007.0
2007-04-27 03:40:00,0.7401,0.7406,0.73985,0.7401,1257000003.0
2007-04-27 03:45:00,0.74,0.7407,0.73995,0.7405,925800001.0
2007-04-27 03:50:00,0.7406,0.7406,0.7403,0.7405,486499996.0
2007-04-27 03:55:00,0.7405,0.7405,0.73999,0.7402,599699997.0
2007-04-27 04:00:00,0.7402,0.7403,0.7395,0.73975,694199996.0
2007-04-27 04:05:00,0.73975,0.73975,0.7393,0.7394,219499999.0
2007-04-27 04:10:00,0.7394,0.73985,0.73935,0.7397,279000000.0
2007-04-27 04:15:00,0.7396,0.73985,0.7395,0.7397,411100002.0
2007-04-27 04:20:00,0.7397,0.73985,0.7395,0.7397,448000000.0
2007-04-27 04:25:00,0.73985,0.73985,0.7395,0.7396,453900001.0
2007-04-27 04:30:00,0.7398,0.73995,0.73965,0.73965,256199995.0
2007-04-27 04:35:00,0.73965,0.7399,0.7396,0.7396,577799996.0
2007-04-27 04:40:00,0.7396,0.73965,0.7395,0.7396,469300001.0
2007-04-27 04:45:00,0.7396,0.7398,0.73939,0.7397,396200003.0
2007-04-27 04:50:00,0.7397,0.7397,0.7394,0.7396,512799999.0
2007-04-27 04:55:00,0.73929,0.7396,0.73909,0.7396,77600000.0
2007-04-27 05:00:00,0.73955,0.73955,0.73925,0.73925,174000001.0
2007-04-27 05:05:00,0.73925,0.73945,0.73925,0.73945,355700001.0
2007-04-27 05:10:00,0.73908,0.7395,0.73868,0.73927,561199995.0
2007-04-27 05:15:00,0.73933,0.73985,0.73914,0.7397,858900004.0
2007-04-27 05:20:00,0.7397,0.7399,0.73914,0.73931,469000003.0
2007-04-27 05:25:00,0.7396,0.73975,0.73916,0.73919,336500004.0
2007-04-27 05:30:00,0.7395,0.7397,0.7394,0.7397,553099999.0
2007-04-27 05:35:00,0.7397,0.7399,0.73945,0.7395,446800001.0
2007-04-27 05:40:00,0.73959,0.7397,0.73935,0.7397,286799998.0
2007-04-27 05:45:00,0.7396,0.7397,0.739,0.73927,442000003.0
2007-04-27 05:50:00,0.7396,0.7398,0.73918,0.73919,1733100001.0
2007-04-27 05:55:00,0.7398,0.7399,0.7397,0.7398,396099997.0
2007-04-27 06:00:00,0.7398,0.73999,0.73953,0.7399,219899999.0
2007-04-27 06:05:00,0.7399,0.7399,0.73943,0.73965,376700001.0
2007-04-27 06:10:00,0.7396,0.7397,0.73908,0.73965,463999999.0
2007-04-27 06:15:00,0.73922,0.7396,0.73922,0.7396,408100001.0
2007-04-27 06:20:00,0.7394,0.7396,0.73916,0.7394,333000001.0
2007-04-27 06:25:00,0.7394,0.7395,0.73935,0.7395,212800000.0
2007-04-27 06:30:00,0.73915,0.7396,0.73902,0.73955,101000000.0
2007-04-27 06:35:00,0.7394,0.73955,0.73896,0.7394,491199995.0
2007-04-27 06:40:00,0.7395,0.73955,0.73887,0.73913,520200000.0
2007-04-27 06:45:00,0.7394,0.7395,0.73906,0.7393,290199998.0
2007-04-27 06:50:00,0.7393,0.7397,0.73923,0.73924,246499999.0
2007-04-27 06:55:00,0.7396,0.7399,0.7395,0.7397,762599995.0
2007-04-27 07:00:00,0.73961,0.7398,0.7393,0.7398,394399994.0
2007-04-27 07:05:00,0.7398,0.73985,0.73965,0.73985,338300003.0
2007-04-27 07:10:00,0.7398,0.7399,0.7397,0.7397,307700002.0
2007-04-27 07:15:00,0.7397,0.7398,0.73934,0.7398,822999998.0
2007-04-27 07:20:00,0.73951,0.7398,0.7393,0.73952,620400000.0
2007-04-27 07:25:00,0.7398,0.73986,0.73924,0.7396,644399997.0
2007-04-27 07:30:00,0.73944,0.73976,0.7393,0.7397,415800006.0
2007-04-27 07:35:00,0.7397,0.7397,0.7394,0.7394,214200000.0
2007-04-27 07:40:00,0.7394,0.7395,0.7392,0.7392,556000001.0
2007-04-27 07:45:00,0.7394,0.7395,0.7392,0.7393,705099999.0
2007-04-27 07:50:00,0.7393,0.7393,0.73905,0.7391,549300000.0
2007-04-27 07:55:00,0.7391,0.7391,0.73825,0.7387,856000000.0
2007-04-27 08:00:00,0.7387,0.7387,0.7379,0.7384,2047200003.0
2007-04-27 08:05:00,0.7384,0.7385,0.7375,0.7375,1360100004.0
2007-04-27 08:10:00,0.7375,0.7377,0.7352,0.7363,4130499997.0
2007-04-27 08:15:00,0.7364,0.7376,0.7362,0.7369,3509799995.0
2007-04-27 08:20:00,0.7368,0.7372,0.7363,0.73655,2425299995.0
2007-04-27 08:25:00,0.7368,0.7377,0.73675,0.7373,1678200000.0
2007-04-27 08:30:00,0.7373,0.7373,0.7368,0.7369,1265999998.0
2007-04-27 08:35:00,0.737,0.7375,0.7369,0.737,2013400000.0
2007-04-27 08:40:00,0.737,0.7372,0.73545,0.736,2480400013.0
2007-04-27 08:45:00,0.736,0.7365,0.736,0.7362,1860900005.0
2007-04-27 08:50:00,0.7362,0.7362,0.73495,0.7354,3528799990.0
2007-04-27 08:55:00,0.7353,0.736,0.7351,0.7358,2854500002.0
2007-04-27 09:00:00,0.73575,0.7359,0.7354,0.7356,1115100001.0
2007-04-27 09:05:00,0.7357,0.7371,0.7357,0.7371,1440299999.0
2007-04-27 09:10:00,0.73705,0.7372,0.7361,0.7366,414800002.0
2007-04-27 09:15:00,0.7366,0.7367,0.736,0.7361,934600000.0
2007-04-27 09:20:00,0.7361,0.73675,0.7359,0.7363,1382799996.0
2007-04-27 09:25:00,0.7363,0.7365,0.7361,0.7363,814599999.0
2007-04-27 09:30:00,0.7363,0.737,0.73591,0.737,467099996.0
2007-04-27 09:35:00,0.737,0.7375,0.73695,0.73745,855799999.0
2007-04-27 09:40:00,0.7374,0.7374,0.7367,0.737,516000000.0
2007-04-27 09:45:00,0.7371,0.7371,0.73645,0.737,554800002.0
2007-04-27 09:50:00,0.73695,0.7371,0.7369,0.7371,662499999.0
2007-04-27 09:55:00,0.73674,0.73715,0.73608,0.7371,974300007.0
2007-04-27 10:00:00,0.7372,0.7387,0.7371,0.7387,2165599999.0
2007-04-27 10:05:00,0.7387,0.7387,0.738,0.7383,2193499990.0
2007-04-27 10:10:00,0.7383,0.7391,0.7383,0.73895,2586599996.0
2007-04-27 10:15:00,0.739,0.73955,0.73895,0.7392,3234700006.0
2007-04-27 10:20:00,0.73915,0.7392,0.7381,0.7387,2527699985.0
2007-04-27 10:25:00,0.7387,0.73925,0.73848,0.73895,1062000001.0
2007-04-27 10:30:00,0.73905,0.73905,0.73865,0.73865,666899998.0
2007-04-27 10:35:00,0.7387,0.7387,0.738,0.73805,2073100005.0
2007-04-27 10:40:00,0.73815,0.7389,0.73815,0.7386,851299987.0
2007-04-27 10:45:00,0.7386,0.7391,0.7384,0.73885,1112300008.0
2007-04-27 10:50:00,0.7389,0.739,0.7381,0.73815,349299999.0
2007-04-27 10:55:00,0.7386,0.7388,0.7386,0.73865,333399999.0
2007-04-27 11:00:00,0.7387,0.7389,0.73855,0.7388,622200003.0
2007-04-27 11:05:00,0.73875,0.7389,0.73855,0.7389,564600000.0
2007-04-27 11:10:00,0.73845,0.7389,0.73821,0.73888,1214799998.0
2007-04-27 11:15:00,0.7389,0.7389,0.73816,0.73854,563899997.0
2007-04-27 11:20:00,0.73852,0.7389,0.73834,0.7389,373400002.0
2007-04-27 11:25:00,0.7389,0.739,0.7387,0.7387,414599998.0
2007-04-27 11:30:00,0.7389,0.73904,0.73855,0.7389,1329100003.0
2007-04-27 11:35:00,0.7389,0.7395,0.7389,0.7392,822000006.0
2007-04-27 11:40:00,0.7392,0.7396,0.73905,0.7396,1988300003.0
2007-04-27 11:45:00,0.7395,0.7396,0.73863,0.73955,1615900000.0
2007-04-27 11:50:00,0.73921,0.7398,0.73893,0.7396,1306599977.0
2007-04-27 11:55:00,0.73955,0.73975,0.7395,0.7397,856999991.0
2007-04-27 12:00:00,0.7397,0.7402,0.7397,0.7401,639400001.0
2007-04-27 12:05:00,0.7402,0.7416,0.74,0.74125,1512800008.0
2007-04-27 12:10:00,0.7414,0.7415,0.7404,0.7406,3020200011.0
2007-04-27 12:15:00,0.7406,0.7409,0.7401,0.74025,1034800003.0
2007-04-27 12:20:00,0.74025,0.7404,0.74,0.7401,945600008.0
2007-04-27 12:25:00,0.7401,0.74035,0.74,0.7401,562800004.0
2007-04-27 12:30:00,0.7401,0.74025,0.73985,0.74005,787000001.0
2007-04-27 12:35:00,0.7402,0.7403,0.73963,0.7403,486400000.0
2007-04-27 12:40:00,0.7403,0.7407,0.74,0.74065,2042399995.0
2007-04-27 12:45:00,0.74065,0.7414,0.7405,0.7412,1742600001.0
2007-04-27 12:50:00,0.7412,0.7415,0.741,0.7414,820299997.0
2007-04-27 12:55:00,0.74135,0.74135,0.7409,0.7409,797700003.0
2007-04-27 13:00:00,0.741,0.74255,0.74095,0.7423,1632900012.0
2007-04-27 13:05:00,0.74245,0.7427,0.7421,0.7421,2822400011.0
2007-04-27 13:10:00,0.7421,0.7424,0.7417,0.7424,1448699995.0
2007-04-27 13:15:00,0.7424,0.7427,0.74235,0.7425,926800003.0
2007-04-27 13:20:00,0.7425,0.7435,0.7424,0.7433,2037199995.0
2007-04-27 13:25:00,0.7433,0.7434,0.74225,0.74245,2836099995.0
2007-04-27 13:30:00,0.74245,0.7428,0.74225,0.7423,1173999999.0
2007-04-27 13:35:00,0.7423,0.7426,0.74225,0.7424,540400000.0
2007-04-27 13:40:00,0.7424,0.7424,0.74205,0.7424,466000000.0
2007-04-27 13:45:00,0.7424,0.7425,0.7422,0.7424,432199999.0
2007-04-27 13:50:00,0.7424,0.7424,0.74205,0.7422,553500002.0
2007-04-27 13:55:00,0.7422,0.7422,0.74185,0.74185,883799997.0
2007-04-27 14:00:00,0.74195,0.7423,0.74185,0.7422,1045999995.0
2007-04-27 14:05:00,0.7421,0.7422,0.74195,0.7421,1088100000.0
2007-04-27 14:10:00,0.7421,0.7421,0.74185,0.742,1515900006.0
2007-04-27 14:15:00,0.742,0.742,0.7415,0.74155,1687300008.0
2007-04-27 14:20:00,0.74155,0.7425,0.74155,0.7425,1891199996.0
2007-04-27 14:25:00,0.74245,0.7425,0.7421,0.7422,1341700010.0
2007-04-27 14:30:00,0.7422,0.7444,0.742,0.74375,1763299998.0
2007-04-27 14:35:00,0.7438,0.744,0.7434,0.7434,4203999998.0
2007-04-27 14:40:00,0.7434,0.7436,0.7431,0.7431,2165499994.0
2007-04-27 14:45:00,0.7431,0.7432,0.7423,0.7423,2457699986.0
2007-04-27 14:50:00,0.7423,0.7425,0.7416,0.7423,2413100004.0
2007-04-27 14:55:00,0.74225,0.74245,0.7417,0.7417,1991600000.0
2007-04-27 15:00:00,0.7417,0.7426,0.7416,0.7426,1638099997.0
2007-04-27 15:05:00,0.7426,0.7428,0.7423,0.7423,1249200003.0
2007-04-27 15:10:00,0.74235,0.7425,0.74225,0.74245,909999993.0
2007-04-27 15:15:00,0.7425,0.7431,0.74235,0.7429,2470600000.0
2007-04-27 15:20:00,0.7429,0.743,0.7425,0.7427,1497699999.0
2007-04-27 15:25:00,0.7427,0.743,0.7426,0.7429,1010900004.0
2007-04-27 15:30:00,0.7429,0.7434,0.7427,0.7433,1942399999.0
2007-04-27 15:35:00,0.7433,0.7441,0.7432,0.74395,2160300002.0
2007-04-27 15:40:00,0.744,0.744,0.7434,0.7434,1587700001.0
2007-04-27 15:45:00,0.7434,0.7434,0.7425,0.74305,1116000000.0
2007-04-27 15:50:00,0.74305,0.7436,0.7429,0.743,652599997.0
2007-04-27 15:55:00,0.7429,0.743,0.74245,0.7426,987500004.0
2007-04-27 16:00:00,0.7426,0.7426,0.742,0.7424,1720099995.0
2007-04-27 16:05:00,0.7424,0.74305,0.7423,0.743,839699998.0
2007-04-27 16:10:00,0.743,0.7431,0.74245,0.7425,1374699995.0
2007-04-27 16:15:00,0.7425,0.7426,0.74205,0.7424,2047399998.0
2007-04-27 16:20:00,0.7424,0.7424,0.7421,0.74215,733699997.0
2007-04-27 16:25:00,0.74215,0.7424,0.7419,0.7422,892000003.0
2007-04-27 16:30:00,0.74215,0.7428,0.7419,0.74265,1574499999.0
2007-04-27 16:35:00,0.74265,0.7427,0.7423,0.74245,480700002.0
2007-04-27 16:40:00,0.74222,0.74256,0.74209,0.74215,655399998.0
2007-04-27 16:45:00,0.74215,0.7422,0.7416,0.7421,718099999.0
2007-04-27 16:50:00,0.7421,0.7421,0.7417,0.74195,954600001.0
2007-04-27 16:55:00,0.74195,0.7421,0.74145,0.74155,1417399999.0
2007-04-27 17:00:00,0.74155,0.7421,0.7406,0.7406,1921999997.0
2007-04-27 17:05:00,0.7406,0.7418,0.7392,0.74105,2107800001.0
2007-04-27 17:10:00,0.74105,0.7412,0.7396,0.7404,3415200005.0
2007-04-27 17:15:00,0.74035,0.7405,0.7392,0.7405,2445299990.0
2007-04-27 17:20:00,0.7405,0.74115,0.74005,0.7406,2705599999.0
2007-04-27 17:25:00,0.7406,0.7406,0.7397,0.7397,937400001.0
2007-04-27 17:30:00,0.7398,0.7401,0.7396,0.74,1700900007.0
2007-04-27 17:35:00,0.7401,0.7411,0.7401,0.74065,2233699995.0
2007-04-27 17:40:00,0.7407,0.7412,0.74,0.7404,1585799997.0
2007-04-27 17:45:00,0.7404,0.7407,0.74,0.74,867699997.0
2007-04-27 17:50:00,0.74,0.7406,0.7399,0.7403,1272700000.0
2007-04-27 17:55:00,0.7403,0.7411,0.7403,0.7407,468599997.0
2007-04-27 18:00:00,0.7407,0.7408,0.7401,0.7404,1085799993.0
2007-04-27 18:05:00,0.7404,0.7408,0.7402,0.7407,1557499999.0
2007-04-27 18:10:00,0.7407,0.7411,0.74046,0.741,1451100001.0
2007-04-27 18:15:00,0.741,0.7412,0.7406,0.7407,1005199996.0
2007-04-27 18:20:00,0.74065,0.7407,0.74025,0.7404,1155000010.0
2007-04-27 18:25:00,0.7404,0.7406,0.74035,0.7406,389300000.0
2007-04-27 18:30:00,0.7405,0.7407,0.74023,0.7406,557199997.0
2007-04-27 18:35:00,0.7406,0.7408,0.7404,0.7404,811599990.0
2007-04-27 18:40:00,0.7406,0.7406,0.74015,0.74055,1136400000.0
2007-04-27 18:45:00,0.7406,0.7406,0.73995,0.74,1438599994.0
2007-04-27 18:50:00,0.7403,0.7407,0.7402,0.7406,941599987.0
2007-04-27 18:55:00,0.7406,0.7411,0.7405,0.7405,802099994.0
2007-04-27 19:00:00,0.7405,0.7409,0.7404,0.74055,611000004.0
2007-04-27 19:05:00,0.7406,0.7407,0.74045,0.7406,484899999.0
2007-04-27 19:10:00,0.7406,0.7409,0.74015,0.74034,413900002.0
2007-04-27 19:15:00,0.7407,0.7409,0.74009,0.7404,549100002.0
2007-04-27 19:20:00,0.7405,0.7407,0.7405,0.7405,239800002.0
2007-04-27 19:25:00,0.74045,0.7407,0.7404,0.7406,310899997.0
2007-04-27 19:30:00,0.7406,0.7407,0.7404,0.7407,345100002.0
2007-04-27 19:35:00,0.7408,0.7409,0.7405,0.7409,207599998.0
2007-04-27 19:40:00,0.74085,0.7411,0.7405,0.7411,535199997.0
2007-04-27 19:45:00,0.7411,0.7412,0.74057,0.74079,1245600000.0
2007-04-27 19:50:00,0.741,0.7412,0.741,0.7412,197800000.0
2007-04-27 19:55:00,0.7411,0.7415,0.7411,0.7413,340499999.0
2007-04-27 20:00:00,0.7412,0.7413,0.74087,0.7409,540800000.0
2007-04-27 20:05:00,0.7409,0.741,0.7407,0.7408,259200000.0
2007-04-27 20:10:00,0.7408,0.7409,0.74041,0.7406,821500003.0
2007-04-27 20:15:00,0.7409,0.741,0.7409,0.741,167700000.0
2007-04-27 20:20:00,0.74095,0.741,0.74049,0.7408,739199999.0
2007-04-27 20:25:00,0.741,0.741,0.74055,0.74067,275699997.0
2007-04-27 20:30:00,0.74071,0.74108,0.74071,0.741,117699999.0
2007-04-27 20:35:00,0.741,0.7414,0.741,0.7412,298200004.0
2007-04-27 20:40:00,0.7413,0.7422,0.7413,0.7416,826500005.0
2007-04-27 20:45:00,0.7416,0.7421,0.7415,0.74205,604700005.0
2007-04-27 20:50:00,0.74205,0.7421,0.7419,0.742,620500004.0
2007-04-27 20:55:00,0.742,0.7422,0.74175,0.7422,904499998.0
2007-04-27 21:00:00,0.7422,0.7422,0.74149,0.7416,502600005.0
2007-04-27 21:05:00,0.7418,0.74185,0.74135,0.74185,342400000.0
2007-04-27 21:10:00,0.74167,0.74195,0.74137,0.7418,268400000.0
2007-04-27 21:15:00,0.7417,0.74185,0.7416,0.7416,67700000.0
2007-04-27 21:20:00,0.7416,0.74185,0.74138,0.74143,127300000.0
2007-04-27 21:25:00,0.74133,0.74175,0.74108,0.74116,296000003.0
2007-04-27 21:30:00,0.74113,0.7419,0.74113,0.7419,388000001.0
2007-04-27 21:35:00,0.742,0.742,0.74165,0.7419,460799996.0
2007-04-27 21:40:00,0.74144,0.742,0.74144,0.7419,441400001.0
2007-04-27 21:45:00,0.74155,0.7419,0.74133,0.7415,355999997.0
2007-04-27 21:50:00,0.7416,0.7419,0.74126,0.74166,413699995.0
2007-04-27 21:55:00,0.7418,0.7421,0.74165,0.7421,119700000.0
2007-04-27 22:00:00,0.74205,0.7421,0.7418,0.7419,429199998.0
2007-04-27 22:05:00,0.742,0.742,0.74166,0.74183,326799997.0
2007-04-27 22:10:00,0.742,0.7421,0.742,0.7421,283000000.0
2007-04-27 22:15:00,0.7421,0.7421,0.74195,0.74205,236700000.0
2007-04-27 22:20:00,0.7422,0.7425,0.742,0.7422,497599996.0
2007-04-27 22:25:00,0.7422,0.74245,0.74195,0.74205,482699998.0
2007-04-27 22:30:00,0.7421,0.7421,0.74195,0.74195,142800000.0
2007-04-27 22:35:00,0.742,0.742,0.7412,0.7412,130800000.0
2007-04-27 22:40:00,0.7411,0.7419,0.7408,0.7417,400100001.0
2007-04-27 22:45:00,0.7417,0.7424,0.7416,0.7424,206100001.0
2007-04-27 22:50:00,0.7424,0.7424,0.74165,0.742,108400000.0
2007-04-27 22:55:00,0.74205,0.74205,0.74158,0.7416,364799994.0
2007-04-30 00:00:00,0.7395,0.7395,0.7392,0.7392,234000000.0
2007-04-30 00:05:00,0.7393,0.7398,0.7393,0.7398,312000000.0
2007-04-30 00:10:00,0.7397,0.7398,0.7397,0.7397,78000000.0
2007-04-30 00:15:00,0.7396,0.7399,0.7396,0.7399,234000000.0
2007-04-30 00:20:00,0.74,0.7401,0.7398,0.7398,234000000.0
2007-04-30 00:25:00,0.7397,0.7398,0.7394,0.7394,234000000.0
2007-04-30 00:30:00,0.7393,0.7393,0.739,0.7391,234000000.0
2007-04-30 00:35:00,0.7392,0.7395,0.7392,0.7395,234000000.0
2007-04-30 00:40:00,0.7396,0.74,0.7396,0.74,234000000.0
2007-04-30 00:45:00,0.7398,0.7398,0.7391,0.7393,390000000.0
2007-04-30 00:50:00,0.7392,0.7393,0.7391,0.7391,234000000.0
2007-04-30 00:55:00,0.7392,0.7393,0.7391,0.7391,234000000.0
2007-04-30 01:00:00,0.739,0.739,0.7383,0.7383,312000000.0
2007-04-30 01:05:00,0.7382,0.7382,0.7377,0.7379,234000000.0
2007-04-30 01:10:00,0.7378,0.7382,0.7377,0.7382,390000000.0
2007-04-30 01:15:00,0.7383,0.7384,0.7382,0.7384,312000000.0
2007-04-30 01:20:00,0.7382,0.7384,0.7377,0.7377,390000000.0
2007-04-30 01:25:00,0.7376,0.7377,0.7375,0.7375,390000000.0
2007-04-30 01:30:00,0.7376,0.7376,0.7374,0.7376,390000000.0
2007-04-30 01:35:00,0.7374,0.7375,0.7371,0.7372,390000000.0
2007-04-30 01:40:00,0.7371,0.7377,0.7371,0.7377,390000000.0
2007-04-30 01:45:00,0.7376,0.7376,0.7371,0.7376,312000000.0
2007-04-30 01:50:00,0.7377,0.7381,0.7377,0.738,312000000.0
2007-04-30 01:55:00,0.7381,0.7381,0.7379,0.738,156000000.0
2007-04-30 02:00:00,0.7381,0.7384,0.738,0.7382,687000005.0
2007-04-30 02:05:00,0.7382,0.7385,0.73815,0.73835,584400001.0
2007-04-30 02:10:00,0.73835,0.73875,0.7383,0.7387,958700006.0
2007-04-30 02:15:00,0.7387,0.7387,0.73765,0.7382,876099999.0
2007-04-30 02:20:00,0.7382,0.7382,0.7378,0.7378,717400000.0
2007-04-30 02:25:00,0.7378,0.7378,0.73755,0.7376,1010099996.0
2007-04-30 02:30:00,0.7376,0.7379,0.7374,0.73745,488399996.0
2007-04-30 02:35:00,0.7375,0.7377,0.7374,0.73755,377600000.0
2007-04-30 02:40:00,0.7376,0.7379,0.7374,0.7378,533500004.0
2007-04-30 02:45:00,0.7378,0.7379,0.73731,0.7379,255300001.0
2007-04-30 02:50:00,0.7381,0.7381,0.73729,0.73737,249000000.0
2007-04-30 02:55:00,0.738,0.7382,0.7377,0.73785,1332199998.0
2007-04-30 03:00:00,0.73795,0.7382,0.73785,0.7382,868499997.0
2007-04-30 03:05:00,0.7382,0.7382,0.73778,0.7382,304700000.0
2007-04-30 03:10:00,0.7382,0.7383,0.73763,0.7378,926099995.0
2007-04-30 03:15:00,0.7381,0.7383,0.73739,0.7383,405400001.0
2007-04-30 03:20:00,0.7383,0.73845,0.73825,0.7384,211099999.0
2007-04-30 03:25:00,0.7384,0.7384,0.7383,0.73835,214300001.0
2007-04-30 03:30:00,0.7384,0.7387,0.73835,0.73855,386400002.0
2007-04-30 03:35:00,0.7385,0.7386,0.7385,0.7386,107200000.0
2007-04-30 03:40:00,0.7386,0.7393,0.7386,0.739,694100000.0
2007-04-30 03:45:00,0.739,0.739,0.7383,0.73885,503599998.0
2007-04-30 03:50:00,0.73885,0.73885,0.7386,0.7386,389599998.0
2007-04-30 03:55:00,0.73832,0.7387,0.73793,0.73847,410099998.0
2007-04-30 04:00:00,0.7387,0.7392,0.7387,0.7391,528000001.0
2007-04-30 04:05:00,0.7391,0.7391,0.73867,0.73893,307999998.0
2007-04-30 04:10:00,0.7391,0.7392,0.73895,0.7392,348899996.0
2007-04-30 04:15:00,0.7391,0.7392,0.73888,0.7392,281799999.0
2007-04-30 04:20:00,0.7392,0.7394,0.7392,0.7394,285600002.0
2007-04-30 04:25:00,0.7394,0.7398,0.7393,0.7398,597600003.0
2007-04-30 04:30:00,0.7398,0.7399,0.73965,0.7397,572800005.0
2007-04-30 04:35:00,0.7397,0.7398,0.7397,0.7398,234400001.0
2007-04-30 04:40:00,0.7398,0.74,0.7394,0.7397,941099999.0
2007-04-30 04:45:00,0.7397,0.7402,0.7397,0.7401,617100002.0
2007-04-30 04:50:00,0.7403,0.7403,0.73954,0.73979,316500000.0
2007-04-30 04:55:00,0.73987,0.7402,0.7396,0.74,373200000.0
2007-04-30 05:00:00,0.74,0.74,0.739,0.73911,800599992.0
2007-04-30 05:05:00,0.73913,0.73945,0.73885,0.7393,408499999.0
2007-04-30 05:10:00,0.7393,0.7393,0.73862,0.7392,213200000.0
2007-04-30 05:15:00,0.7392,0.7392,0.73847,0.73886,309699994.0
2007-04-30 05:20:00,0.7391,0.7394,0.7391,0.73935,419299998.0
2007-04-30 05:25:00,0.7394,0.7394,0.739,0.7391,203000000.0
2007-04-30 05:30:00,0.7391,0.7393,0.73858,0.73925,233700000.0
2007-04-30 05:35:00,0.7393,0.7393,0.73868,0.7392,406199998.0
2007-04-30 05:40:00,0.7392,0.7394,0.7387,0.7388,1086600003.0
2007-04-30 05:45:00,0.73875,0.73905,0.7387,0.73885,1466600010.0
2007-04-30 05:50:00,0.7389,0.739,0.73885,0.7389,523000003.0
2007-04-30 05:55:00,0.7389,0.7392,0.7389,0.7392,551499997.0
2007-04-30 06:00:00,0.7391,0.7394,0.7385,0.7386,1318000011.0
2007-04-30 06:05:00,0.7386,0.7387,0.73818,0.7383,854299997.0
2007-04-30 06:10:00,0.73792,0.73905,0.73779,0.73905,539899997.0
2007-04-30 06:15:00,0.73905,0.73905,0.7382,0.73845,1073799994.0
2007-04-30 06:20:00,0.73845,0.7387,0.7383,0.7386,443700004.0
2007-04-30 06:25:00,0.7386,0.7387,0.7385,0.7386,578600002.0
2007-04-30 06:30:00,0.7386,0.7388,0.73808,0.7388,447600002.0
2007-04-30 06:35:00,0.7388,0.7389,0.73826,0.73865,537300004.0
2007-04-30 06:40:00,0.73867,0.73874,0.73816,0.73865,579600000.0
2007-04-30 06:45:00,0.73848,0.7387,0.73795,0.73835,242800000.0
2007-04-30 06:50:00,0.7383,0.7385,0.738,0.7382,417900002.0
2007-04-30 06:55:00,0.7382,0.7383,0.7381,0.7381,519199998.0
2007-04-30 07:00:00,0.7381,0.7383,0.73753,0.7382,771300003.0
2007-04-30 07:05:00,0.7382,0.7383,0.73787,0.7383,250600000.0
2007-04-30 07:10:00,0.7383,0.7384,0.7383,0.7383,265200004.0
2007-04-30 07:15:00,0.7383,0.7385,0.7383,0.7385,746000008.0
2007-04-30 07:20:00,0.7385,0.7385,0.73818,0.7384,537599997.0
2007-04-30 07:25:00,0.73835,0.7388,0.73825,0.7387,396700000.0
2007-04-30 07:30:00,0.7387,0.7389,0.73853,0.7387,958699998.0
2007-04-30 07:35:00,0.7387,0.7387,0.7386,0.73865,276500003.0
2007-04-30 07:40:00,0.7387,0.739,0.7385,0.73895,940699997.0
2007-04-30 07:45:00,0.7389,0.7391,0.73865,0.7387,593300001.0
2007-04-30 07:50:00,0.7389,0.7389,0.73865,0.73885,387299999.0
2007-04-30 07:55:00,0.7389,0.739,0.73836,0.73877,349699998.0
2007-04-30 08:00:00,0.7389,0.739,0.73845,0.7385,587900003.0
2007-04-30 08:05:00,0.7385,0.7385,0.7377,0.7379,630400005.0
2007-04-30 08:10:00,0.7379,0.7383,0.7375,0.7383,1711400001.0
2007-04-30 08:15:00,0.7383,0.7383,0.73745,0.7379,747300001.0
2007-04-30 08:20:00,0.7379,0.7387,0.7379,0.7386,643300006.0
2007-04-30 08:25:00,0.7386,0.7386,0.73755,0.738,1056199999.0
2007-04-30 08:30:00,0.73785,0.7382,0.73785,0.7381,717499997.0
2007-04-30 08:35:00,0.7381,0.7382,0.73795,0.738,474499998.0
2007-04-30 08:40:00,0.738,0.7381,0.73755,0.7381,1560999990.0
2007-04-30 08:45:00,0.738,0.7386,0.738,0.7384,982499999.0
2007-04-30 08:50:00,0.7383,0.7385,0.7382,0.7384,805200003.0
2007-04-30 08:55:00,0.7384,0.73855,0.73815,0.73845,871000003.0
2007-04-30 09:00:00,0.73845,0.73845,0.73793,0.73845,925700000.0
2007-04-30 09:05:00,0.7384,0.73845,0.73815,0.7384,938600002.0
2007-04-30 09:10:00,0.7384,0.7385,0.73825,0.73845,336000003.0
2007-04-30 09:15:00,0.73806,0.7385,0.73795,0.73795,522200001.0
2007-04-30 09:20:00,0.73805,0.73805,0.7375,0.73765,886700001.0
2007-04-30 09:25:00,0.7376,0.7377,0.7372,0.73725,898799997.0
2007-04-30 09:30:00,0.7372,0.73795,0.737,0.7377,1183299987.0
2007-04-30 09:35:00,0.7378,0.7394,0.7378,0.73925,1682400016.0
2007-04-30 09:40:00,0.7393,0.73935,0.73875,0.73885,678999996.0
2007-04-30 09:45:00,0.7387,0.7388,0.7382,0.7386,2023699998.0
2007-04-30 09:50:00,0.7386,0.7392,0.7385,0.7391,924199999.0
2007-04-30 09:55:00,0.7391,0.7394,0.7385,0.7388,1343699999.0
2007-04-30 10:00:00,0.7388,0.73915,0.73865,0.73865,605600002.0
2007-04-30 10:05:00,0.73845,0.73845,0.73825,0.73845,564599998.0
2007-04-30 10:10:00,0.7385,0.73885,0.73845,0.7385,317900000.0
2007-04-30 10:15:00,0.7385,0.7388,0.73817,0.73865,683000000.0
2007-04-30 10:20:00,0.73865,0.73865,0.738,0.7381,657999997.0
2007-04-30 10:25:00,0.7381,0.7384,0.738,0.73835,515000005.0
2007-04-30 10:30:00,0.7384,0.7386,0.7384,0.7386,269099999.0
2007-04-30 10:35:00,0.7386,0.7388,0.7384,0.7387,320599999.0
2007-04-30 10:40:00,0.7387,0.739,0.73855,0.7387,620399999.0
2007-04-30 10:45:00,0.7387,0.7387,0.73791,0.73831,379199997.0
2007-04-30 10:50:00,0.7386,0.7387,0.73825,0.73835,332099999.0
2007-04-30 10:55:00,0.73835,0.7386,0.73825,0.7386,869299998.0
2007-04-30 11:00:00,0.7386,0.7386,0.7381,0.73825,614699999.0
2007-04-30 11:05:00,0.73825,0.7386,0.73781,0.73828,1197699985.0
2007-04-30 11:10:00,0.7382,0.7387,0.7382,0.7387,590300001.0
2007-04-30 11:15:00,0.7387,0.7388,0.7385,0.7387,764299996.0
2007-04-30 11:20:00,0.7387,0.7394,0.7384,0.7391,1527299999.0
2007-04-30 11:25:00,0.7391,0.7394,0.73844,0.7388,715700001.0
2007-04-30 11:30:00,0.7388,0.739,0.7386,0.7387,973999997.0
2007-04-30 11:35:00,0.7388,0.7395,0.7388,0.739,1395400006.0
2007-04-30 11:40:00,0.739,0.7392,0.739,0.73915,393100000.0
2007-04-30 11:45:00,0.7394,0.7395,0.73846,0.739,1249900000.0
2007-04-30 11:50:00,0.7389,0.7397,0.7388,0.7395,1260100001.0
2007-04-30 11:55:00,0.7395,0.7399,0.73855,0.7396,1208699999.0
2007-04-30 12:00:00,0.7397,0.7399,0.7397,0.7397,629099999.0
2007-04-30 12:05:00,0.7397,0.7399,0.73955,0.7396,457299998.0
2007-04-30 12:10:00,0.7396,0.7397,0.7395,0.7397,617000004.0
2007-04-30 12:15:00,0.7397,0.74,0.73955,0.7398,648600002.0
2007-04-30 12:20:00,0.7398,0.7398,0.7393,0.7394,1085200008.0
2007-04-30 12:25:00,0.7394,0.7396,0.73881,0.7395,1587100003.0
2007-04-30 12:30:00,0.7395,0.7397,0.73945,0.73945,710899993.0
2007-04-30 12:35:00,0.73945,0.7396,0.73902,0.73915,766199999.0
2007-04-30 12:40:00,0.7394,0.7395,0.73863,0.7393,912899997.0
2007-04-30 12:45:00,0.7396,0.7397,0.739,0.7394,504700001.0
2007-04-30 12:50:00,0.7394,0.7396,0.73882,0.73882,923600002.0
2007-04-30 12:55:00,0.7394,0.7394,0.73861,0.7393,611300003.0
2007-04-30 13:00:00,0.7393,0.7396,0.73925,0.7396,693100004.0
2007-04-30 13:05:00,0.7396,0.7401,0.7396,0.74,701300005.0
2007-04-30 13:10:00,0.7402,0.7404,0.73985,0.74,1204799992.0
2007-04-30 13:15:00,0.74,0.7402,0.74,0.7402,324600000.0
2007-04-30 13:20:00,0.73995,0.7403,0.73965,0.7402,719400001.0
2007-04-30 13:25:00,0.7402,0.7403,0.7393,0.73965,509899996.0
2007-04-30 13:30:00,0.73965,0.7398,0.7392,0.7396,558899997.0
2007-04-30 13:35:00,0.7396,0.7397,0.7395,0.7396,294100000.0
2007-04-30 13:40:00,0.7395,0.7396,0.73945,0.7396,255299998.0
2007-04-30 13:45:00,0.7396,0.7396,0.7395,0.7396,231300000.0
2007-04-30 13:50:00,0.7396,0.7396,0.73945,0.73945,363900004.0
2007-04-30 13:55:00,0.73945,0.7395,0.73902,0.7395,276300000.0
2007-04-30 14:00:00,0.7395,0.7395,0.73905,0.73925,351200003.0
2007-04-30 14:05:00,0.73915,0.7394,0.73915,0.7393,645899998.0
2007-04-30 14:10:00,0.7394,0.7396,0.73925,0.7396,997599995.0
2007-04-30 14:15:00,0.7396,0.7401,0.7394,0.73975,1096599997.0
2007-04-30 14:20:00,0.7398,0.7401,0.73965,0.7397,1360000000.0
2007-04-30 14:25:00,0.7398,0.7398,0.739,0.7392,693200001.0
2007-04-30 14:30:00,0.7396,0.7399,0.7395,0.73965,1846000010.0
2007-04-30 14:35:00,0.7397,0.7397,0.73945,0.73945,397100002.0
2007-04-30 14:40:00,0.73955,0.7403,0.73955,0.7402,728899999.0
2007-04-30 14:45:00,0.7402,0.7408,0.74015,0.7408,1172000006.0
2007-04-30 14:50:00,0.7408,0.7412,0.7405,0.7408,2973899994.0
2007-04-30 14:55:00,0.7408,0.7412,0.74065,0.7409,1033300001.0
2007-04-30 15:00:00,0.7409,0.7417,0.7408,0.7415,2730399991.0
2007-04-30 15:05:00,0.7415,0.7415,0.74065,0.7409,1111899997.0
2007-04-30 15:10:00,0.7409,0.7411,0.7407,0.741,727699994.0
2007-04-30 15:15:00,0.7411,0.7413,0.74105,0.74125,524800000.0
2007-04-30 15:20:00,0.74125,0.74135,0.7411,0.7412,122500001.0
2007-04-30 15:25:00,0.74125,0.7419,0.7412,0.7419,1037099997.0
2007-04-30 15:30:00,0.74165,0.742,0.7414,0.74195,1569300000.0
2007-04-30 15:35:00,0.7419,0.74195,0.7414,0.7416,1034799999.0
2007-04-30 15:40:00,0.7416,0.7418,0.7412,0.7415,1074200004.0
2007-04-30 15:45:00,0.74145,0.74165,0.7412,0.7414,1310599993.0
2007-04-30 15:50:00,0.7416,0.7417,0.74145,0.7415,452600005.0
2007-04-30 15:55:00,0.7415,0.7417,0.741,0.741,2072899998.0
2007-04-30 16:00:00,0.741,0.74125,0.74055,0.74115,2365900009.0
2007-04-30 16:05:00,0.7411,0.7412,0.7408,0.7411,1677100003.0
2007-04-30 16:10:00,0.7411,0.7412,0.7409,0.7411,793600001.0
2007-04-30 16:15:00,0.7411,0.7424,0.7411,0.7421,2797000001.0
2007-04-30 16:20:00,0.7421,0.7421,0.74145,0.7416,2005400002.0
2007-04-30 16:25:00,0.7416,0.7417,0.74103,0.74165,869299996.0
2007-04-30 16:30:00,0.7417,0.7418,0.7413,0.74165,1966599998.0
2007-04-30 16:35:00,0.74165,0.7423,0.7415,0.74205,2960399992.0
2007-04-30 16:40:00,0.74205,0.7424,0.7419,0.7424,1303499992.0
2007-04-30 16:45:00,0.7424,0.7428,0.7423,0.7428,2731999996.0
2007-04-30 16:50:00,0.7428,0.7428,0.74265,0.7427,1104299996.0
2007-04-30 16:55:00,0.7426,0.7428,0.74245,0.7427,1838300005.0
2007-04-30 17:00:00,0.7426,0.7433,0.74205,0.74245,4836300010.0
2007-04-30 17:05:00,0.7425,0.74325,0.7424,0.7431,3119199992.0
2007-04-30 17:10:00,0.7431,0.7433,0.7428,0.743,2919500008.0
2007-04-30 17:15:00,0.743,0.74315,0.7427,0.74295,1662900009.0
2007-04-30 17:20:00,0.7431,0.7432,0.7429,0.743,3911800002.0
2007-04-30 17:25:00,0.743,0.7432,0.74235,0.7428,5111000010.0
2007-04-30 17:30:00,0.7428,0.743,0.74265,0.7429,1378000003.0
2007-04-30 17:35:00,0.7429,0.743,0.7426,0.7429,1248400004.0
2007-04-30 17:40:00,0.7429,0.743,0.74275,0.74295,1540600002.0
2007-04-30 17:45:00,0.74295,0.74295,0.7427,0.74285,714000010.0
2007-04-30 17:50:00,0.74285,0.7429,0.7426,0.7429,930700002.0
2007-04-30 17:55:00,0.7429,0.7429,0.7419,0.7423,4320799997.0
2007-04-30 18:00:00,0.7423,0.7424,0.742,0.7422,2184900003.0
2007-04-30 18:05:00,0.7422,0.7423,0.7418,0.7422,1861400006.0
2007-04-30 18:10:00,0.7422,0.7423,0.742,0.7421,1215600005.0
2007-04-30 18:15:00,0.7421,0.7421,0.7419,0.7421,1718800004.0
2007-04-30 18:20:00,0.7421,0.7423,0.74181,0.74198,1357899998.0
2007-04-30 18:25:00,0.7423,0.7423,0.742,0.7421,571799999.0
2007-04-30 18:30:00,0.74205,0.7421,0.7414,0.74155,1307500000.0
2007-04-30 18:35:00,0.74155,0.742,0.7412,0.7416,1670699996.0
2007-04-30 18:40:00,0.7417,0.7419,0.74116,0.7415,1025699995.0
2007-04-30 18:45:00,0.7415,0.742,0.7414,0.7418,1790600008.0
2007-04-30 18:50:00,0.7418,0.742,0.7416,0.7416,1025000001.0
2007-04-30 18:55:00,0.7418,0.7419,0.7417,0.7418,995200007.0
2007-04-30 19:00:00,0.7417,0.7418,0.7413,0.7416,573499998.0
2007-04-30 19:05:00,0.7416,0.7418,0.74102,0.74138,2229600006.0
2007-04-30 19:10:00,0.7416,0.7416,0.74145,0.74145,506599995.0
2007-04-30 19:15:00,0.74134,0.7416,0.7409,0.7416,649999998.0
2007-04-30 19:20:00,0.7416,0.74165,0.7415,0.74155,253400000.0
2007-04-30 19:25:00,0.7415,0.7415,0.74094,0.7414,1647299994.0
2007-04-30 19:30:00,0.7414,0.7415,0.74135,0.7415,385199999.0
2007-04-30 19:35:00,0.7415,0.7424,0.7413,0.7413,2471699997.0
2007-04-30 19:40:00,0.74125,0.7416,0.7412,0.7415,2344800001.0
2007-04-30 19:45:00,0.7415,0.7419,0.74109,0.7419,683499996.0
2007-04-30 19:50:00,0.7419,0.7419,0.7414,0.7415,1351799992.0
2007-04-30 19:55:00,0.7415,0.7418,0.7413,0.7418,1775700008.0
2007-04-30 20:00:00,0.7418,0.7424,0.7417,0.74215,2252100003.0
2007-04-30 20:05:00,0.7422,0.7428,0.742,0.7422,1600500005.0
2007-04-30 20:10:00,0.7422,0.7432,0.7419,0.7428,1770599996.0
2007-04-30 20:15:00,0.7428,0.7429,0.74211,0.7426,1409499988.0
2007-04-30 20:20:00,0.74237,0.7427,0.74225,0.7426,1114000003.0
2007-04-30 20:25:00,0.7426,0.7427,0.7426,0.7427,140700001.0
2007-04-30 20:30:00,0.7427,0.7427,0.74214,0.74235,432799998.0
2007-04-30 20:35:00,0.74237,0.7427,0.74217,0.7426,1572000006.0
2007-04-30 20:40:00,0.74226,0.7426,0.74207,0.7425,790799988.0
2007-04-30 20:45:00,0.7425,0.7426,0.7422,0.7426,1116400003.0
2007-04-30 20:50:00,0.7426,0.7426,0.7424,0.74245,568700000.0
2007-04-30 20:55:00,0.7425,0.7425,0.7417,0.7417,1512099998.0
2007-04-30 21:00:00,0.7417,0.742,0.7414,0.7417,650799999.0
2007-04-30 21:05:00,0.7417,0.7418,0.74143,0.7418,420300000.0
2007-04-30 21:10:00,0.7418,0.74191,0.7416,0.7418,922900001.0
2007-04-30 21:15:00,0.74164,0.7419,0.74157,0.74172,343900000.0
2007-04-30 21:20:00,0.7418,0.7418,0.74157,0.7418,246300002.0
2007-04-30 21:25:00,0.74165,0.7418,0.74144,0.74144,328300000.0
2007-04-30 21:30:00,0.7418,0.7418,0.74128,0.74144,945099998.0
2007-04-30 21:35:00,0.74149,0.74198,0.74143,0.7415,630600000.0
2007-04-30 21:40:00,0.7415,0.7417,0.7413,0.7414,569600001.0
2007-04-30 21:45:00,0.7414,0.7415,0.7409,0.7411,686200003.0
2007-04-30 21:50:00,0.7409,0.7411,0.7408,0.7409,691800005.0
2007-04-30 21:55:00,0.7409,0.741,0.7406,0.7408,778800005.0
2007-04-30 22:00:00,0.7408,0.7408,0.7402,0.7406,751300005.0
2007-04-30 22:05:00,0.74053,0.74085,0.7403,0.7404,376900000.0
2007-04-30 22:10:00,0.7404,0.7405,0.7402,0.7403,210400000.0
2007-04-30 22:15:00,0.74022,0.7407,0.7401,0.7406,265199999.0
2007-04-30 22:20:00,0.7407,0.7414,0.7406,0.7411,539099997.0
2007-04-30 22:25:00,0.741,0.74115,0.74072,0.74075,818500001.0
2007-04-30 22:30:00,0.7411,0.7414,0.74071,0.74087,553699993.0
2007-04-30 22:35:00,0.7411,0.7411,0.74057,0.7407,657800006.0
2007-04-30 22:40:00,0.7408,0.74091,0.7403,0.7403,617200005.0
2007-04-30 22:45:00,0.7403,0.7403,0.7396,0.7399,644800000.0
2007-04-30 22:50:00,0.7399,0.7404,0.7399,0.7404,306100000.0
2007-04-30 22:55:00,0.7404,0.7404,0.73985,0.7402,780100000.0
2007-04-30 23:00:00,0.7401,0.7403,0.74,0.74,227800000.0
2007-04-30 23:05:00,0.7402,0.7404,0.74019,0.7404,462600003.0
2007-04-30 23:10:00,0.7404,0.7411,0.7404,0.7409,485000001.0
2007-04-30 23:15:00,0.7408,0.7411,0.74059,0.74088,290600002.0
2007-04-30 23:20:00,0.74105,0.74105,0.74071,0.7409,1027599996.0
2007-04-30 23:25:00,0.7409,0.74095,0.7405,0.74052,584499999.0
2007-04-30 23:30:00,0.7408,0.7408,0.7403,0.7408,720799998.0
2007-04-30 23:35:00,0.7408,0.7408,0.7404,0.7407,524400000.0
2007-04-30 23:40:00,0.7407,0.7408,0.7402,0.74055,991299985.0
2007-04-30 23:45:00,0.7406,0.7407,0.7402,0.7407,475300001.0
2007-04-30 23:50:00,0.7407,0.7409,0.74033,0.74045,1123899994.0
2007-04-30 23:55:00,0.7409,0.7409,0.74027,0.74075,377900000.0
2007-05-01 00:00:00,0.74061,0.74075,0.7402,0.7406,582400004.0
2007-05-01 00:05:00,0.7406,0.7407,0.74015,0.7407,1009000004.0
2007-05-01 00:10:00,0.7407,0.741,0.74029,0.7409,1394099999.0
2007-05-01 00:15:00,0.741,0.7411,0.74085,0.7411,466300000.0
2007-05-01 00:20:00,0.74077,0.7411,0.74047,0.7411,602200001.0
2007-05-01 00:25:00,0.741,0.7412,0.7407,0.7407,698999999.0
2007-05-01 00:30:00,0.74068,0.7412,0.74065,0.741,967700005.0
2007-05-01 00:35:00,0.74048,0.7411,0.74048,0.7409,159700001.0
2007-05-01 00:40:00,0.74053,0.7409,0.74053,0.7409,273799996.0
2007-05-01 00:45:00,0.7409,0.741,0.74032,0.7409,960899999.0
2007-05-01 00:50:00,0.7409,0.7409,0.7407,0.7407,442999999.0
2007-05-01 00:55:00,0.7407,0.7408,0.7406,0.7408,1265300000.0
2007-05-01 01:00:00,0.7408,0.7408,0.7407,0.7408,343299999.0
2007-05-01 01:05:00,0.7406,0.7409,0.74037,0.74075,945199994.0
2007-05-01 01:10:00,0.7408,0.74105,0.74047,0.74105,400300004.0
2007-05-01 01:15:00,0.7409,0.7413,0.7409,0.7411,661100001.0
2007-05-01 01:20:00,0.7411,0.74135,0.74072,0.74072,907600011.0
2007-05-01 01:25:00,0.7413,0.7413,0.74087,0.7411,509499998.0
2007-05-01 01:30:00,0.74105,0.7413,0.74105,0.7412,373599997.0
2007-05-01 01:35:00,0.7413,0.7413,0.74087,0.74115,551200000.0
2007-05-01 01:40:00,0.74081,0.7412,0.74065,0.7409,1276300001.0
2007-05-01 01:45:00,0.7409,0.7411,0.74085,0.74105,909300002.0
2007-05-01 01:50:00,0.74078,0.7411,0.74049,0.7408,1195499997.0
2007-05-01 01:55:00,0.7409,0.741,0.74038,0.7407,959799997.0
2007-05-01 02:00:00,0.7407,0.74075,0.7405,0.7407,964900000.0
2007-05-01 02:05:00,0.7406,0.7411,0.7406,0.7409,1135899995.0
2007-05-01 02:10:00,0.7409,0.7412,0.7408,0.741,774299998.0
2007-05-01 02:15:00,0.741,0.741,0.74011,0.7405,1545700004.0
2007-05-01 02:20:00,0.7405,0.7405,0.74003,0.7404,860900000.0
2007-05-01 02:25:00,0.74008,0.74065,0.73976,0.7406,1145500001.0
2007-05-01 02:30:00,0.7407,0.7411,0.74055,0.7409,1083000004.0
2007-05-01 02:35:00,0.74043,0.74081,0.74039,0.74051,1738700007.0
2007-05-01 02:40:00,0.74085,0.7409,0.74032,0.7409,717600001.0
2007-05-01 02:45:00,0.74069,0.7408,0.74048,0.7407,555100005.0
2007-05-01 02:50:00,0.7406,0.7407,0.74015,0.74035,873599995.0
2007-05-01 02:55:00,0.74035,0.7404,0.7399,0.7401,880999998.0
2007-05-01 03:00:00,0.7401,0.7401,0.7398,0.7399,463500001.0
2007-05-01 03:05:00,0.7398,0.7399,0.73924,0.73965,677099998.0
2007-05-01 03:10:00,0.7397,0.7397,0.73885,0.739,2334399991.0
2007-05-01 03:15:00,0.739,0.7393,0.7389,0.73905,1455300001.0
2007-05-01 03:20:00,0.7391,0.7397,0.73895,0.73945,1129200003.0
2007-05-01 03:25:00,0.7395,0.73975,0.7393,0.7396,862100007.0
2007-05-01 03:30:00,0.73955,0.7397,0.73955,0.7396,426300003.0
2007-05-01 03:35:00,0.7396,0.7402,0.7396,0.73985,1235800002.0
2007-05-01 03:40:00,0.73985,0.7399,0.73955,0.7399,574600000.0
2007-05-01 03:45:00,0.73985,0.7402,0.7396,0.7399,1654400001.0
2007-05-01 03:50:00,0.7399,0.7402,0.73985,0.7399,887799996.0
2007-05-01 03:55:00,0.7399,0.7403,0.73966,0.73972,571800003.0
2007-05-01 04:00:00,0.74025,0.7406,0.7402,0.74045,505200001.0
2007-05-01 04:05:00,0.7405,0.7413,0.7404,0.741,1247899995.0
2007-05-01 04:10:00,0.7409,0.7413,0.74071,0.74071,1608400004.0
2007-05-01 04:15:00,0.7413,0.7413,0.74075,0.741,770200003.0
2007-05-01 04:20:00,0.741,0.7411,0.74077,0.741,209200000.0
2007-05-01 04:25:00,0.741,0.741,0.7408,0.7408,296199999.0
2007-05-01 04:30:00,0.7408,0.7409,0.74037,0.74059,465699997.0
2007-05-01 04:35:00,0.7408,0.7415,0.74055,0.74094,1282800002.0
2007-05-01 04:40:00,0.74085,0.7413,0.74061,0.74101,620400003.0
2007-05-01 04:45:00,0.7412,0.7414,0.74092,0.7411,468100003.0
2007-05-01 04:50:00,0.74109,0.7417,0.741,0.7415,711600000.0
2007-05-01 04:55:00,0.7415,0.7418,0.74135,0.7416,1205800002.0
2007-05-01 05:00:00,0.7416,0.742,0.7415,0.7419,1660100000.0
2007-05-01 05:05:00,0.7419,0.7422,0.74175,0.7418,1283699986.0
2007-05-01 05:10:00,0.7418,0.7421,0.74137,0.7417,766599999.0
2007-05-01 05:15:00,0.7417,0.74185,0.7413,0.7413,283699999.0
2007-05-01 05:20:00,0.74185,0.742,0.74147,0.742,637599999.0
2007-05-01 05:25:00,0.74155,0.742,0.74144,0.7418,509800000.0
2007-05-01 05:30:00,0.7418,0.7418,0.74115,0.7414,1097500001.0
2007-05-01 05:35:00,0.7414,0.7416,0.74125,0.7413,1164699998.0
2007-05-01 05:40:00,0.7413,0.7414,0.74067,0.7413,963800001.0
2007-05-01 05:45:00,0.7413,0.7416,0.74099,0.74109,1279700002.0
2007-05-01 05:50:00,0.7415,0.7415,0.7409,0.741,858699996.0
2007-05-01 05:55:00,0.741,0.7411,0.74056,0.74095,439699998.0
2007-05-01 06:00:00,0.741,0.7412,0.7407,0.74095,933299999.0
2007-05-01 06:05:00,0.74095,0.741,0.7405,0.7406,744300000.0
2007-05-01 06:10:00,0.7406,0.7408,0.7404,0.74055,311800000.0
2007-05-01 06:15:00,0.74027,0.7407,0.74022,0.74045,393500000.0
2007-05-01 06:20:00,0.7404,0.7407,0.74027,0.7406,482500002.0
2007-05-01 06:25:00,0.7406,0.741,0.74045,0.741,832300001.0
2007-05-01 06:30:00,0.741,0.741,0.74085,0.741,294800000.0
2007-05-01 06:35:00,0.74041,0.741,0.74041,0.74076,358800005.0
2007-05-01 06:40:00,0.741,0.7412,0.74027,0.7411,378399998.0
2007-05-01 06:45:00,0.7411,0.74155,0.741,0.7413,934100001.0
2007-05-01 06:50:00,0.7413,0.7413,0.741,0.741,1101799997.0
2007-05-01 06:55:00,0.741,0.7414,0.74095,0.74105,796300002.0
2007-05-01 07:00:00,0.7411,0.7414,0.7409,0.7413,3383900006.0
2007-05-01 07:05:00,0.74145,0.7417,0.7412,0.7415,2529800001.0
2007-05-01 07:10:00,0.74145,0.7417,0.7413,0.7414,943900004.0
2007-05-01 07:15:00,0.7413,0.7415,0.74108,0.7413,993199991.0
2007-05-01 07:20:00,0.7413,0.7418,0.7413,0.7418,1053399989.0
2007-05-01 07:25:00,0.7418,0.742,0.7418,0.742,741000000.0
2007-05-01 07:30:00,0.742,0.7421,0.74161,0.742,503300008.0
2007-05-01 07:35:00,0.7419,0.7421,0.7419,0.742,915400003.0
2007-05-01 07:40:00,0.7421,0.7425,0.742,0.7423,1908699994.0
2007-05-01 07:45:00,0.74225,0.7423,0.74174,0.7418,801199999.0
2007-05-01 07:50:00,0.7419,0.7421,0.7414,0.7415,1404799996.0
2007-05-01 07:55:00,0.7414,0.7417,0.74135,0.74135,1749300001.0
2007-05-01 08:00:00,0.7414,0.7417,0.741,0.7417,2082300004.0
2007-05-01 08:05:00,0.7417,0.742,0.7417,0.7418,1056100007.0
2007-05-01 08:10:00,0.7419,0.7423,0.74147,0.742,1348600001.0
2007-05-01 08:15:00,0.742,0.7421,0.74143,0.74205,2188199980.0
2007-05-01 08:20:00,0.7421,0.7424,0.74177,0.74196,1501299995.0
2007-05-01 08:25:00,0.7423,0.7423,0.7419,0.7422,1459300012.0
2007-05-01 08:30:00,0.7422,0.7425,0.74183,0.74183,1555000007.0
2007-05-01 08:35:00,0.74235,0.7424,0.74195,0.7423,926599999.0
2007-05-01 08:40:00,0.7423,0.7425,0.74161,0.74197,2108899996.0
2007-05-01 08:45:00,0.7421,0.7423,0.74185,0.7422,783000001.0
2007-05-01 08:50:00,0.7422,0.7422,0.7412,0.7418,2761600003.0
2007-05-01 08:55:00,0.7418,0.7418,0.7411,0.7416,1343900002.0
2007-05-01 09:00:00,0.7415,0.7424,0.7413,0.7417,2256999999.0
2007-05-01 09:05:00,0.7417,0.74225,0.74155,0.74165,558199999.0
2007-05-01 09:10:00,0.742,0.74235,0.7419,0.742,523700000.0
2007-05-01 09:15:00,0.74154,0.7426,0.74142,0.7423,1037699996.0
2007-05-01 09:20:00,0.7422,0.7425,0.74205,0.74221,294800000.0
2007-05-01 09:25:00,0.7424,0.7426,0.74195,0.7421,740899998.0
2007-05-01 09:30:00,0.7422,0.7423,0.7415,0.74185,1102199998.0
2007-05-01 09:35:00,0.74185,0.74185,0.7411,0.7411,483200000.0
2007-05-01 09:40:00,0.7411,0.7414,0.74105,0.7414,1247599996.0
2007-05-01 09:45:00,0.7414,0.7414,0.74105,0.74115,1424800003.0
2007-05-01 09:50:00,0.7412,0.7412,0.74057,0.7412,884900000.0
2007-05-01 09:55:00,0.7412,0.7413,0.74115,0.7412,364000000.0
2007-05-01 10:00:00,0.7412,0.7412,0.7409,0.7409,551600001.0
2007-05-01 10:05:00,0.7409,0.7409,0.7403,0.74038,1246100002.0
2007-05-01 10:10:00,0.7408,0.7416,0.7407,0.7412,1642400007.0
2007-05-01 10:15:00,0.7413,0.7422,0.7413,0.7418,3890100018.0
2007-05-01 10:20:00,0.7418,0.7421,0.74175,0.7421,1494399991.0
2007-05-01 10:25:00,0.74194,0.7422,0.74163,0.742,364400001.0
2007-05-01 10:30:00,0.7419,0.74215,0.7419,0.742,1458100000.0
2007-05-01 10:35:00,0.742,0.742,0.74155,0.74155,1038899991.0
2007-05-01 10:40:00,0.74145,0.7415,0.74078,0.7412,749499999.0
2007-05-01 10:45:00,0.7412,0.7414,0.74115,0.7414,576799994.0
2007-05-01 10:50:00,0.7414,0.7424,0.7413,0.7423,683900000.0
2007-05-01 10:55:00,0.74235,0.7427,0.7416,0.7421,1941000000.0
2007-05-01 11:00:00,0.7421,0.7421,0.74195,0.742,847699997.0
2007-05-01 11:05:00,0.74171,0.742,0.74152,0.7419,1552600004.0
2007-05-01 11:10:00,0.74185,0.742,0.7417,0.7418,962300000.0
2007-05-01 11:15:00,0.7418,0.7419,0.7416,0.7418,1096900001.0
2007-05-01 11:20:00,0.7419,0.742,0.7419,0.742,859100003.0
2007-05-01 11:25:00,0.742,0.7421,0.74166,0.74195,1378000005.0
2007-05-01 11:30:00,0.742,0.742,0.74136,0.7418,2194800001.0
2007-05-01 11:35:00,0.74176,0.742,0.7414,0.74158,2279500010.0
2007-05-01 11:40:00,0.7419,0.7419,0.74117,0.74153,729799997.0
2007-05-01 11:45:00,0.7417,0.7419,0.7411,0.7412,1438399994.0
2007-05-01 11:50:00,0.7412,0.7415,0.74097,0.74123,1453300006.0
2007-05-01 11:55:00,0.74127,0.74149,0.74113,0.74145,1723200007.0
2007-05-01 12:00:00,0.7415,0.7415,0.74106,0.7415,340000001.0
2007-05-01 12:05:00,0.7415,0.7416,0.74111,0.74116,3014999996.0
2007-05-01 12:10:00,0.7413,0.7417,0.7413,0.74155,866999996.0
2007-05-01 12:15:00,0.7416,0.7416,0.7413,0.7415,1276900007.0
2007-05-01 12:20:00,0.7415,0.7421,0.74135,0.7421,1449000005.0
2007-05-01 12:25:00,0.7421,0.7423,0.7421,0.7423,1294399999.0
2007-05-01 12:30:00,0.7422,0.7423,0.7418,0.7419,1223600001.0
2007-05-01 12:35:00,0.7419,0.742,0.7418,0.742,963100003.0
2007-05-01 12:40:00,0.742,0.742,0.74175,0.7418,1744999989.0
2007-05-01 12:45:00,0.7419,0.7423,0.7418,0.7423,2273600004.0
2007-05-01 12:50:00,0.7423,0.7423,0.74175,0.742,2480900001.0
2007-05-01 12:55:00,0.742,0.7427,0.7419,0.7427,2308800006.0
2007-05-01 13:00:00,0.7427,0.7427,0.7424,0.7424,1151999998.0
2007-05-01 13:05:00,0.7424,0.7426,0.74225,0.7425,1229500003.0
2007-05-01 13:10:00,0.7425,0.7431,0.7422,0.7424,2205700006.0
2007-05-01 13:15:00,0.7423,0.7431,0.7423,0.743,2324599997.0
2007-05-01 13:20:00,0.743,0.7431,0.7427,0.7428,947799995.0
2007-05-01 13:25:00,0.7428,0.7428,0.74255,0.74275,600400000.0
2007-05-01 13:30:00,0.74275,0.74275,0.74226,0.7426,268500000.0
2007-05-01 13:35:00,0.7426,0.74265,0.74245,0.7426,346099999.0
2007-05-01 13:40:00,0.7424,0.7429,0.74234,0.74265,655199997.0
2007-05-01 13:45:00,0.74265,0.74265,0.74206,0.74206,738300002.0
2007-05-01 13:50:00,0.74245,0.74245,0.74215,0.7423,908100002.0
2007-05-01 13:55:00,0.7423,0.74245,0.74195,0.7421,1342400007.0
2007-05-01 14:00:00,0.7421,0.7424,0.74182,0.74235,903700003.0
2007-05-01 14:05:00,0.7423,0.7426,0.74215,0.7425,1882899995.0
2007-05-01 14:10:00,0.74235,0.7426,0.74235,0.7425,328100000.0
2007-05-01 14:15:00,0.7425,0.7426,0.74203,0.7426,289299999.0
2007-05-01 14:20:00,0.7426,0.74265,0.7424,0.7426,506800000.0
2007-05-01 14:25:00,0.7426,0.7427,0.7425,0.7426,490000002.0
2007-05-01 14:30:00,0.7426,0.7427,0.7425,0.7426,495700001.0
2007-05-01 14:35:00,0.7426,0.7427,0.74235,0.7427,1560100001.0
2007-05-01 14:40:00,0.7427,0.7427,0.7424,0.7427,1648200000.0
2007-05-01 14:45:00,0.74245,0.7427,0.74232,0.7425,2481999994.0
2007-05-01 14:50:00,0.7425,0.7427,0.7425,0.7426,821099999.0
2007-05-01 14:55:00,0.7426,0.7431,0.74255,0.74305,2469899996.0
2007-05-01 15:00:00,0.7431,0.7433,0.74265,0.74285,2016399994.0
2007-05-01 15:05:00,0.7429,0.7436,0.7428,0.7435,2594900009.0
2007-05-01 15:10:00,0.7435,0.7436,0.74305,0.74305,3252499986.0
2007-05-01 15:15:00,0.7431,0.7435,0.74305,0.7431,3090699998.0
2007-05-01 15:20:00,0.7431,0.7433,0.7429,0.7433,1783000001.0
2007-05-01 15:25:00,0.74325,0.7439,0.74315,0.7438,1590700008.0
2007-05-01 15:30:00,0.7438,0.7441,0.74355,0.7441,2070100003.0
2007-05-01 15:35:00,0.7441,0.74445,0.7441,0.74425,2971700003.0
2007-05-01 15:40:00,0.74425,0.74445,0.74415,0.7443,1496600005.0
2007-05-01 15:45:00,0.7443,0.74445,0.74415,0.7443,3540499982.0
2007-05-01 15:50:00,0.7443,0.7444,0.7441,0.7443,2437899999.0
2007-05-01 15:55:00,0.7443,0.74435,0.7438,0.7438,1576299989.0
2007-05-01 16:00:00,0.7438,0.7445,0.7433,0.7442,3505500005.0
2007-05-01 16:05:00,0.7443,0.7444,0.74255,0.74295,4894700005.0
2007-05-01 16:10:00,0.7429,0.7433,0.74275,0.743,2773499987.0
2007-05-01 16:15:00,0.743,0.7435,0.74275,0.743,1465200002.0
2007-05-01 16:20:00,0.743,0.7433,0.7423,0.74255,3479399998.0
2007-05-01 16:25:00,0.7426,0.7426,0.74175,0.7422,4709900004.0
2007-05-01 16:30:00,0.7422,0.7422,0.74145,0.7421,2556599995.0
2007-05-01 16:35:00,0.7421,0.7422,0.74105,0.7412,2978700005.0
2007-05-01 16:40:00,0.7412,0.7414,0.7408,0.74115,2493499995.0
2007-05-01 16:45:00,0.74115,0.74125,0.74025,0.7408,3343499996.0
2007-05-01 16:50:00,0.7408,0.7412,0.7405,0.741,2695099989.0
2007-05-01 16:55:00,0.7411,0.7412,0.7403,0.7405,2025300006.0
2007-05-01 17:00:00,0.7405,0.741,0.74025,0.7409,2021300007.0
2007-05-01 17:05:00,0.7409,0.7414,0.7407,0.74115,1217000000.0
2007-05-01 17:10:00,0.74115,0.7412,0.7408,0.741,878699998.0
2007-05-01 17:15:00,0.74105,0.74125,0.7409,0.74125,658499999.0
2007-05-01 17:20:00,0.7413,0.74155,0.741,0.74145,1447299993.0
2007-05-01 17:25:00,0.74145,0.74155,0.7411,0.7414,700100000.0
2007-05-01 17:30:00,0.7414,0.7416,0.7413,0.74135,496299998.0
2007-05-01 17:35:00,0.74135,0.74135,0.7407,0.7411,616900000.0
2007-05-01 17:40:00,0.74105,0.7411,0.7407,0.7407,1720799997.0
2007-05-01 17:45:00,0.7407,0.741,0.7404,0.7409,2426600001.0
2007-05-01 17:50:00,0.7409,0.74145,0.7409,0.74145,1458000004.0
2007-05-01 17:55:00,0.7415,0.7416,0.7413,0.74145,1586300001.0
2007-05-01 18:00:00,0.7415,0.7418,0.74125,0.74155,1584199994.0
2007-05-01 18:05:00,0.7416,0.7421,0.7415,0.742,1881000000.0
2007-05-01 18:10:00,0.74195,0.7425,0.7417,0.7421,2672800000.0
2007-05-01 18:15:00,0.74215,0.74215,0.7415,0.7416,1506100001.0
2007-05-01 18:20:00,0.7416,0.74175,0.74128,0.7414,572500000.0
2007-05-01 18:25:00,0.7418,0.7418,0.7416,0.7417,334400002.0
2007-05-01 18:30:00,0.7417,0.7418,0.74128,0.7418,762399996.0
2007-05-01 18:35:00,0.7417,0.7417,0.7415,0.7415,161300000.0
2007-05-01 18:40:00,0.7415,0.7417,0.7412,0.7414,636300000.0
2007-05-01 18:45:00,0.74145,0.7415,0.74092,0.7413,212700000.0
2007-05-01 18:50:00,0.7413,0.7414,0.74076,0.74135,435599998.0
2007-05-01 18:55:00,0.74097,0.74135,0.7407,0.741,524300000.0
2007-05-01 19:00:00,0.741,0.74115,0.7406,0.7407,854199997.0
2007-05-01 19:05:00,0.7407,0.74075,0.7405,0.7407,365599997.0
2007-05-01 19:10:00,0.74075,0.7408,0.74045,0.7405,390200001.0
2007-05-01 19:15:00,0.7405,0.7407,0.7402,0.7407,652200009.0
2007-05-01 19:20:00,0.7407,0.7407,0.74045,0.7407,308200002.0
2007-05-01 19:25:00,0.74065,0.7407,0.7405,0.74065,278600003.0
2007-05-01 19:30:00,0.74042,0.7412,0.74018,0.7408,1106799999.0
2007-05-01 19:35:00,0.7408,0.741,0.7406,0.74075,783699998.0
2007-05-01 19:40:00,0.7408,0.7409,0.7405,0.7407,852600000.0
2007-05-01 19:45:00,0.74031,0.7407,0.74023,0.7407,1005800007.0
2007-05-01 19:50:00,0.74035,0.74096,0.74032,0.74042,975200010.0
2007-05-01 19:55:00,0.7404,0.7407,0.74022,0.7407,1209499999.0
2007-05-01 20:00:00,0.7407,0.7408,0.74027,0.7407,631099993.0
2007-05-01 20:05:00,0.7407,0.7407,0.7406,0.7407,806399993.0
2007-05-01 20:10:00,0.7407,0.7408,0.7403,0.74046,841000006.0
2007-05-01 20:15:00,0.7408,0.7408,0.74028,0.74043,827299997.0
2007-05-01 20:20:00,0.7408,0.7409,0.7407,0.7407,996900005.0
2007-05-01 20:25:00,0.7407,0.7408,0.74014,0.7408,573600003.0
2007-05-01 20:30:00,0.7408,0.7409,0.7404,0.74061,438400000.0
2007-05-01 20:35:00,0.7409,0.7413,0.74075,0.74115,827699987.0
2007-05-01 20:40:00,0.74115,0.7413,0.741,0.7413,501099993.0
2007-05-01 20:45:00,0.7413,0.74135,0.7412,0.7413,637000000.0
2007-05-01 20:50:00,0.7413,0.7415,0.74074,0.7413,702399996.0
2007-05-01 20:55:00,0.7413,0.7418,0.7412,0.7414,1401699991.0
2007-05-01 21:00:00,0.7414,0.7415,0.74103,0.7413,486099998.0
2007-05-01 21:05:00,0.7413,0.7415,0.74122,0.7414,237000001.0
2007-05-01 21:10:00,0.7414,0.7416,0.74121,0.74132,373199999.0
2007-05-01 21:15:00,0.74132,0.7417,0.74116,0.74118,299199999.0
2007-05-01 21:20:00,0.74142,0.74169,0.741,0.74125,257800003.0
2007-05-01 21:25:00,0.7412,0.7415,0.74111,0.74123,222000001.0
2007-05-01 21:30:00,0.7413,0.7417,0.7411,0.7416,623199996.0
2007-05-01 21:35:00,0.74129,0.7417,0.74124,0.74142,426199999.0
2007-05-01 21:40:00,0.7416,0.7416,0.74124,0.74133,358399998.0
2007-05-01 21:45:00,0.74115,0.74163,0.74115,0.7415,498099999.0
2007-05-01 21:50:00,0.74161,0.7417,0.7413,0.7415,416899999.0
2007-05-01 21:55:00,0.74125,0.7415,0.74117,0.7414,783899993.0
2007-05-01 22:00:00,0.7414,0.7416,0.74107,0.74119,558000000.0
2007-05-01 22:05:00,0.74121,0.7416,0.74112,0.7415,447699998.0
2007-05-01 22:10:00,0.74132,0.74172,0.74123,0.7416,639999997.0
2007-05-01 22:15:00,0.7416,0.74171,0.7412,0.7417,387499999.0
2007-05-01 22:20:00,0.7418,0.7418,0.74127,0.74153,251900000.0
2007-05-01 22:25:00,0.74157,0.7417,0.7412,0.7413,462199999.0
2007-05-01 22:30:00,0.74137,0.74145,0.741,0.7411,268699999.0
2007-05-01 22:35:00,0.7411,0.7412,0.7406,0.7411,363500000.0
2007-05-01 22:40:00,0.741,0.7411,0.74071,0.74081,292299996.0
2007-05-01 22:45:00,0.7411,0.7411,0.7406,0.7408,253899998.0
2007-05-01 22:50:00,0.74095,0.74106,0.74049,0.7405,351200000.0
2007-05-01 22:55:00,0.7405,0.7405,0.7404,0.7405,198299999.0
2007-05-01 23:00:00,0.7405,0.7406,0.7404,0.7406,45100000.0
2007-05-01 23:05:00,0.74037,0.7407,0.74017,0.7406,493200000.0
2007-05-01 23:10:00,0.7406,0.7406,0.7406,0.7406,78400000.0
2007-05-01 23:15:00,0.7406,0.74067,0.74026,0.7406,459500001.0
2007-05-01 23:20:00,0.7407,0.7407,0.7406,0.7406,31600000.0
2007-05-01 23:25:00,0.74006,0.74043,0.74006,0.74017,695800001.0
2007-05-01 23:30:00,0.7406,0.7408,0.7405,0.7406,135200000.0
2007-05-01 23:35:00,0.7406,0.7406,0.7404,0.7406,282599999.0
2007-05-01 23:40:00,0.7406,0.7408,0.74028,0.7408,133800000.0
2007-05-01 23:45:00,0.7408,0.7408,0.74013,0.74039,823100005.0
2007-05-01 23:50:00,0.74044,0.74075,0.74005,0.74075,1044599999.0
2007-05-01 23:55:00,0.7407,0.74075,0.7405,0.7406,267300000.0
2007-05-02 00:00:00,0.7406,0.7406,0.7406,0.7406,218199999.0
2007-05-02 00:05:00,0.7406,0.7407,0.74011,0.7405,658999995.0
2007-05-02 00:10:00,0.7407,0.7407,0.74028,0.74043,1635700000.0
2007-05-02 00:15:00,0.7407,0.7407,0.74015,0.74038,307000001.0
2007-05-02 00:20:00,0.7406,0.7406,0.74007,0.7402,636400002.0
2007-05-02 00:25:00,0.7406,0.7406,0.74015,0.7403,851400003.0
2007-05-02 00:30:00,0.7403,0.7404,0.73989,0.74025,1001599996.0
2007-05-02 00:35:00,0.7403,0.7403,0.73986,0.74001,816100004.0
2007-05-02 00:40:00,0.74017,0.74056,0.7398,0.7399,888700000.0
2007-05-02 00:45:00,0.7399,0.74015,0.73957,0.73983,1106199992.0
2007-05-02 00:50:00,0.73991,0.74,0.73946,0.7399,674999995.0
2007-05-02 00:55:00,0.7399,0.74015,0.73939,0.73995,836000005.0
2007-05-02 01:00:00,0.74,0.74015,0.7398,0.74,2531299997.0
2007-05-02 01:05:00,0.7399,0.74,0.73956,0.73963,499500002.0
2007-05-02 01:10:00,0.74,0.74,0.73943,0.7399,345700001.0
2007-05-02 01:15:00,0.7399,0.7399,0.73945,0.73955,903099998.0
2007-05-02 01:20:00,0.7396,0.7398,0.73915,0.7395,1705600007.0
2007-05-02 01:25:00,0.7395,0.7402,0.7394,0.7395,1856099994.0
2007-05-02 01:30:00,0.7395,0.7401,0.7394,0.74,936400001.0
2007-05-02 01:35:00,0.74005,0.74035,0.73985,0.7401,888300006.0
2007-05-02 01:40:00,0.7401,0.7405,0.7401,0.7401,1316600007.0
2007-05-02 01:45:00,0.7402,0.7404,0.74,0.7401,1323599990.0
2007-05-02 01:50:00,0.7401,0.7401,0.7396,0.73975,1045800007.0
2007-05-02 01:55:00,0.7398,0.7398,0.7395,0.7396,1098200007.0
2007-05-02 02:00:00,0.7397,0.7402,0.7396,0.7398,1587699998.0
2007-05-02 02:05:00,0.7398,0.7398,0.73908,0.73936,865500003.0
2007-05-02 02:10:00,0.7397,0.73982,0.7394,0.7394,983800002.0
2007-05-02 02:15:00,0.7394,0.7396,0.73935,0.7396,831200005.0
2007-05-02 02:20:00,0.7396,0.74,0.7395,0.7399,1874900001.0
2007-05-02 02:25:00,0.7399,0.7399,0.7395,0.7397,733999983.0
2007-05-02 02:30:00,0.7397,0.7399,0.7397,0.7397,466199999.0
2007-05-02 02:35:00,0.7397,0.7398,0.7394,0.73955,839600002.0
2007-05-02 02:40:00,0.73955,0.7396,0.7394,0.7396,677700002.0
2007-05-02 02:45:00,0.7396,0.7396,0.73935,0.7395,1750799993.0
2007-05-02 02:50:00,0.7395,0.7395,0.73907,0.7394,1159600002.0
2007-05-02 02:55:00,0.7394,0.7395,0.7389,0.7391,1314399994.0
2007-05-02 03:00:00,0.7392,0.7392,0.7382,0.7384,4593299982.0
2007-05-02 03:05:00,0.7384,0.7392,0.7382,0.73885,5780899994.0
2007-05-02 03:10:00,0.7389,0.7389,0.7374,0.7379,4342799989.0
2007-05-02 03:15:00,0.7379,0.7383,0.7379,0.738,2072000009.0
2007-05-02 03:20:00,0.738,0.7385,0.73785,0.7384,2438200008.0
2007-05-02 03:25:00,0.7384,0.7387,0.7384,0.7385,2305500025.0
2007-05-02 03:30:00,0.7386,0.7386,0.7378,0.7381,1860300013.0
2007-05-02 03:35:00,0.7381,0.7382,0.7378,0.7381,1786000006.0
2007-05-02 03:40:00,0.7381,0.7382,0.7378,0.73805,1498099999.0
2007-05-02 03:45:00,0.738,0.7381,0.7378,0.7381,1400000008.0
2007-05-02 03:50:00,0.7381,0.7382,0.73795,0.73815,1425300011.0
2007-05-02 03:55:00,0.7382,0.7382,0.7379,0.738,1492400006.0
2007-05-02 04:00:00,0.7381,0.7383,0.738,0.7382,1128600006.0
2007-05-02 04:05:00,0.7382,0.7382,0.7373,0.73775,3180200005.0
2007-05-02 04:10:00,0.73775,0.7379,0.7373,0.7374,1457400002.0
2007-05-02 04:15:00,0.7373,0.73845,0.73685,0.7371,3158599991.0
2007-05-02 04:20:00,0.7371,0.73775,0.73695,0.73775,1835099993.0
2007-05-02 04:25:00,0.73775,0.7378,0.7376,0.7376,600799995.0
2007-05-02 04:30:00,0.7376,0.7379,0.7376,0.7378,809600001.0
2007-05-02 04:35:00,0.7378,0.7378,0.7373,0.73755,1083800003.0
2007-05-02 04:40:00,0.7376,0.7378,0.7374,0.7376,1113100000.0
2007-05-02 04:45:00,0.7377,0.7378,0.7375,0.7377,1020000002.0
2007-05-02 04:50:00,0.7378,0.7378,0.7373,0.7378,526599997.0
2007-05-02 04:55:00,0.7378,0.7382,0.7377,0.7377,1624600001.0
2007-05-02 05:00:00,0.7377,0.738,0.73734,0.7377,611499992.0
2007-05-02 05:05:00,0.73765,0.7377,0.73725,0.7376,358500003.0
2007-05-02 05:10:00,0.7376,0.7376,0.73695,0.7375,1540999995.0
2007-05-02 05:15:00,0.7375,0.7375,0.7368,0.7371,1132499989.0
2007-05-02 05:20:00,0.737,0.7372,0.73645,0.7368,3022599993.0
2007-05-02 05:25:00,0.7368,0.7371,0.73675,0.737,1380899988.0
2007-05-02 05:30:00,0.737,0.737,0.73625,0.7367,1933000001.0
2007-05-02 05:35:00,0.7367,0.7372,0.7365,0.73695,1781999998.0
2007-05-02 05:40:00,0.737,0.7371,0.7364,0.7366,676199999.0
2007-05-02 05:45:00,0.7366,0.737,0.7362,0.73675,1974299990.0
2007-05-02 05:50:00,0.7368,0.7368,0.73617,0.7366,1873900009.0
2007-05-02 05:55:00,0.7366,0.7367,0.7364,0.7366,1100600002.0
2007-05-02 06:00:00,0.7366,0.7368,0.7365,0.7368,909899994.0
2007-05-02 06:05:00,0.7367,0.7369,0.73649,0.7368,1217899994.0
2007-05-02 06:10:00,0.73643,0.7369,0.73625,0.73675,1770800000.0
2007-05-02 06:15:00,0.7368,0.7368,0.73626,0.7367,592700006.0
2007-05-02 06:20:00,0.7367,0.7368,0.73632,0.73665,1022700011.0
2007-05-02 06:25:00,0.7367,0.7369,0.73665,0.7368,1644299992.0
2007-05-02 06:30:00,0.73675,0.7369,0.73627,0.73653,652500007.0
2007-05-02 06:35:00,0.73651,0.7374,0.73634,0.7374,1065800005.0
2007-05-02 06:40:00,0.7375,0.73795,0.73725,0.73765,2164400002.0
2007-05-02 06:45:00,0.7377,0.7377,0.7372,0.7375,1285899992.0
2007-05-02 06:50:00,0.7375,0.7377,0.7374,0.7375,519999998.0
2007-05-02 06:55:00,0.7375,0.7377,0.73735,0.73755,644899995.0
2007-05-02 07:00:00,0.73708,0.7376,0.73707,0.7372,346899998.0
2007-05-02 07:05:00,0.7373,0.7375,0.73686,0.73735,696799999.0
2007-05-02 07:10:00,0.7374,0.7375,0.7369,0.7373,580899999.0
2007-05-02 07:15:00,0.7374,0.7374,0.73672,0.7372,438099997.0
2007-05-02 07:20:00,0.7371,0.7372,0.73664,0.7371,967399992.0
2007-05-02 07:25:00,0.7371,0.7374,0.73695,0.7374,818799998.0
2007-05-02 07:30:00,0.7374,0.7376,0.73725,0.7374,626900001.0
2007-05-02 07:35:00,0.7374,0.7374,0.73661,0.7368,954399999.0
2007-05-02 07:40:00,0.73681,0.7374,0.73677,0.7374,833000002.0
2007-05-02 07:45:00,0.7374,0.7375,0.73715,0.73715,1055100001.0
2007-05-02 07:50:00,0.7372,0.7382,0.7372,0.73805,1306400005.0
2007-05-02 07:55:00,0.73805,0.7388,0.738,0.73825,2964799992.0
2007-05-02 08:00:00,0.73825,0.7388,0.7382,0.7387,2018500002.0
2007-05-02 08:05:00,0.7387,0.7391,0.73825,0.7385,1557800001.0
2007-05-02 08:10:00,0.7385,0.7385,0.7375,0.7381,1736899999.0
2007-05-02 08:15:00,0.73815,0.7382,0.7372,0.73735,1907400000.0
2007-05-02 08:20:00,0.73735,0.73775,0.7371,0.7371,1642100004.0
2007-05-02 08:25:00,0.7371,0.7375,0.73685,0.7373,2010900002.0
2007-05-02 08:30:00,0.7372,0.7376,0.73705,0.73755,832599996.0
2007-05-02 08:35:00,0.7376,0.7378,0.73735,0.7374,1709400007.0
2007-05-02 08:40:00,0.7374,0.7376,0.7373,0.7376,703400005.0
2007-05-02 08:45:00,0.7376,0.7379,0.7369,0.7371,2664700008.0
2007-05-02 08:50:00,0.7371,0.7376,0.73655,0.73698,2121200004.0
2007-05-02 08:55:00,0.7375,0.73765,0.73715,0.7375,1658000003.0
2007-05-02 09:00:00,0.7375,0.7377,0.7372,0.7372,2273899997.0
2007-05-02 09:05:00,0.7371,0.7374,0.7368,0.7371,3219899983.0
2007-05-02 09:10:00,0.7371,0.7373,0.7367,0.7372,891199998.0
2007-05-02 09:15:00,0.7372,0.7376,0.73705,0.73726,860200004.0
2007-05-02 09:20:00,0.7375,0.7376,0.7372,0.73745,697400005.0
2007-05-02 09:25:00,0.7375,0.7375,0.7372,0.7373,1195500002.0
2007-05-02 09:30:00,0.7373,0.7375,0.73715,0.7374,1823000003.0
2007-05-02 09:35:00,0.7374,0.7376,0.73706,0.73723,961099997.0
2007-05-02 09:40:00,0.7376,0.7377,0.7374,0.7376,1708599993.0
2007-05-02 09:45:00,0.7376,0.7376,0.7372,0.7376,1917399996.0
2007-05-02 09:50:00,0.73755,0.73755,0.737,0.7374,2650499992.0
2007-05-02 09:55:00,0.73714,0.7376,0.73699,0.7376,2271399995.0
2007-05-02 10:00:00,0.73755,0.7377,0.73707,0.7377,1618899999.0
2007-05-02 10:05:00,0.7377,0.7378,0.7374,0.73775,1759199989.0
2007-05-02 10:10:00,0.7378,0.7379,0.73729,0.7377,1240399996.0
2007-05-02 10:15:00,0.7378,0.7379,0.73733,0.7378,1138899996.0
2007-05-02 10:20:00,0.73755,0.73817,0.73737,0.738,1919700003.0
2007-05-02 10:25:00,0.738,0.7382,0.7379,0.73815,667299999.0
2007-05-02 10:30:00,0.7382,0.7386,0.7379,0.7386,1510500000.0
2007-05-02 10:35:00,0.7386,0.7387,0.7385,0.73855,1186199997.0
2007-05-02 10:40:00,0.7386,0.73875,0.7382,0.7383,2158299997.0
2007-05-02 10:45:00,0.7383,0.73835,0.73762,0.7378,1125200003.0
2007-05-02 10:50:00,0.738,0.7381,0.73761,0.7379,772099997.0
2007-05-02 10:55:00,0.7379,0.7381,0.7375,0.7375,1880099990.0
2007-05-02 11:00:00,0.7376,0.7377,0.73745,0.7376,715099999.0
2007-05-02 11:05:00,0.7376,0.7379,0.73695,0.7378,1145999996.0
2007-05-02 11:10:00,0.7378,0.7379,0.7377,0.7377,2281700000.0
2007-05-02 11:15:00,0.7377,0.7378,0.7375,0.7376,3304800008.0
2007-05-02 11:20:00,0.7376,0.738,0.7376,0.738,1087200001.0
2007-05-02 11:25:00,0.738,0.7381,0.7373,0.7373,2946299986.0
2007-05-02 11:30:00,0.7374,0.73785,0.7373,0.73785,2923399998.0
2007-05-02 11:35:00,0.73785,0.73785,0.7376,0.7378,1775100002.0
2007-05-02 11:40:00,0.7378,0.7378,0.7375,0.7376,1722299987.0
2007-05-02 11:45:00,0.7377,0.7377,0.7373,0.7375,2442600002.0
2007-05-02 11:50:00,0.7375,0.7376,0.73718,0.7375,3094400011.0
2007-05-02 11:55:00,0.7375,0.7376,0.73735,0.7374,2219799986.0
2007-05-02 12:00:00,0.7374,0.7375,0.73725,0.7374,2791999999.0
2007-05-02 12:05:00,0.7374,0.7375,0.73725,0.73745,1069400005.0
2007-05-02 12:10:00,0.7375,0.7375,0.7372,0.7373,1187100000.0
2007-05-02 12:15:00,0.7373,0.738,0.7372,0.7376,3429699999.0
2007-05-02 12:20:00,0.7376,0.7379,0.73755,0.7376,3121200012.0
2007-05-02 12:25:00,0.7376,0.7377,0.73693,0.7374,2581400001.0
2007-05-02 12:30:00,0.7374,0.7376,0.73735,0.7375,738499996.0
2007-05-02 12:35:00,0.7375,0.7376,0.73714,0.73718,1263800008.0
2007-05-02 12:40:00,0.7376,0.7376,0.7374,0.73745,1497099986.0
2007-05-02 12:45:00,0.7375,0.7375,0.73696,0.7375,1637299991.0
2007-05-02 12:50:00,0.7375,0.7375,0.73715,0.7375,1496900014.0
2007-05-02 12:55:00,0.7375,0.7375,0.73715,0.7375,2736199992.0
2007-05-02 13:00:00,0.7375,0.7375,0.737,0.7373,3045500004.0
2007-05-02 13:05:00,0.7373,0.7374,0.737,0.7374,2867899996.0
2007-05-02 13:10:00,0.7374,0.7377,0.7373,0.7376,4471399993.0
2007-05-02 13:15:00,0.7376,0.7376,0.7371,0.73735,3646499980.0
2007-05-02 13:20:00,0.73735,0.7374,0.73705,0.73735,3828200012.0
2007-05-02 13:25:00,0.7374,0.7376,0.7374,0.7375,1698399999.0
2007-05-02 13:30:00,0.7375,0.7378,0.73726,0.7376,2463400005.0
2007-05-02 13:35:00,0.7376,0.7377,0.73688,0.7376,2219400013.0
2007-05-02 13:40:00,0.73755,0.7378,0.7375,0.73765,2311700011.0
2007-05-02 13:45:00,0.7377,0.7378,0.73741,0.7378,902200002.0
2007-05-02 13:50:00,0.7378,0.7379,0.7377,0.73785,3484899996.0
2007-05-02 13:55:00,0.7378,0.7384,0.73775,0.7383,5415399992.0
2007-05-02 14:00:00,0.7383,0.7384,0.73765,0.7378,3493999993.0
2007-05-02 14:05:00,0.7378,0.738,0.73765,0.7377,4959599998.0
2007-05-02 14:10:00,0.7377,0.7385,0.73765,0.7381,2653600007.0
2007-05-02 14:15:00,0.7381,0.7396,0.738,0.7394,6248400007.0
2007-05-02 14:20:00,0.7396,0.7396,0.73845,0.7388,6248399989.0
2007-05-02 14:25:00,0.7388,0.7391,0.73845,0.73875,3808400007.0
2007-05-02 14:30:00,0.7388,0.7397,0.73875,0.7397,5436099997.0
2007-05-02 14:35:00,0.7397,0.7397,0.7392,0.7393,8153199979.0
2007-05-02 14:40:00,0.7393,0.7393,0.7388,0.73905,4380100014.0
2007-05-02 14:45:00,0.7389,0.7391,0.73875,0.73895,2771699990.0
2007-05-02 14:50:00,0.739,0.7391,0.73875,0.7388,4031999987.0
2007-05-02 14:55:00,0.7388,0.7391,0.7387,0.73895,3504500009.0
2007-05-02 15:00:00,0.73895,0.7391,0.73875,0.73875,2717800002.0
2007-05-02 15:05:00,0.73875,0.739,0.73875,0.739,1817599999.0
2007-05-02 15:10:00,0.739,0.739,0.73844,0.7388,2105700004.0
2007-05-02 15:15:00,0.739,0.7391,0.73885,0.73895,1413100013.0
2007-05-02 15:20:00,0.739,0.739,0.7389,0.739,1086800002.0
2007-05-02 15:25:00,0.739,0.739,0.7388,0.7389,818799997.0
2007-05-02 15:30:00,0.7389,0.7389,0.73845,0.7386,1019199994.0
2007-05-02 15:35:00,0.73855,0.73855,0.73815,0.7382,1602799991.0
2007-05-02 15:40:00,0.7382,0.73845,0.73785,0.73835,2655299999.0
2007-05-02 15:45:00,0.7384,0.7392,0.7383,0.739,4209599983.0
2007-05-02 15:50:00,0.739,0.7391,0.7389,0.739,1983199995.0
2007-05-02 15:55:00,0.739,0.739,0.7385,0.7385,2202299998.0
2007-05-02 16:00:00,0.7385,0.7386,0.7382,0.7382,2975899999.0
2007-05-02 16:05:00,0.7382,0.7382,0.73705,0.7372,3811699989.0
2007-05-02 16:10:00,0.7373,0.7377,0.73715,0.7377,6802300011.0
2007-05-02 16:15:00,0.7377,0.7381,0.73755,0.7377,4372599992.0
2007-05-02 16:20:00,0.7377,0.7381,0.7377,0.738,4818299985.0
2007-05-02 16:25:00,0.7379,0.7387,0.7379,0.7384,7584199965.0
2007-05-02 16:30:00,0.7384,0.7388,0.73835,0.73845,5661300006.0
2007-05-02 16:35:00,0.7385,0.7387,0.73845,0.7385,3228399971.0
2007-05-02 16:40:00,0.7385,0.7385,0.73794,0.7383,3152499998.0
2007-05-02 16:45:00,0.7383,0.7383,0.738,0.7381,2425400002.0
2007-05-02 16:50:00,0.7381,0.7385,0.7381,0.7384,2751299983.0
2007-05-02 16:55:00,0.7384,0.7384,0.738,0.7381,5577699991.0
2007-05-02 17:00:00,0.73805,0.7383,0.73775,0.7378,5613299991.0
2007-05-02 17:05:00,0.7378,0.7383,0.7378,0.7383,3355599995.0
2007-05-02 17:10:00,0.7383,0.7384,0.73825,0.7384,3454400001.0
2007-05-02 17:15:00,0.7385,0.7386,0.73786,0.73835,1065400005.0
2007-05-02 17:20:00,0.7384,0.7385,0.73835,0.7385,1358300003.0
2007-05-02 17:25:00,0.73845,0.7386,0.738,0.7381,3709999998.0
2007-05-02 17:30:00,0.7381,0.7386,0.7381,0.7386,1733600000.0
2007-05-02 17:35:00,0.7386,0.7386,0.7381,0.73823,552800000.0
2007-05-02 17:40:00,0.7385,0.7386,0.73793,0.73813,1727600013.0
2007-05-02 17:45:00,0.7385,0.7386,0.73782,0.7386,1542200009.0
2007-05-02 17:50:00,0.7386,0.7386,0.73835,0.7385,948299998.0
2007-05-02 17:55:00,0.7385,0.73855,0.73825,0.7384,1183399990.0
2007-05-02 18:00:00,0.7384,0.7385,0.738,0.7385,983300002.0
2007-05-02 18:05:00,0.73811,0.7387,0.73806,0.7386,857799998.0
2007-05-02 18:10:00,0.73855,0.7387,0.73835,0.73845,1089000002.0
2007-05-02 18:15:00,0.7385,0.7385,0.7377,0.73771,783999996.0
2007-05-02 18:20:00,0.73815,0.73815,0.73795,0.7381,578500001.0
2007-05-02 18:25:00,0.7381,0.7384,0.7381,0.7382,452599998.0
2007-05-02 18:30:00,0.7382,0.7383,0.73763,0.73775,636000004.0
2007-05-02 18:35:00,0.7382,0.73835,0.7381,0.73825,339700001.0
2007-05-02 18:40:00,0.7379,0.73842,0.73786,0.73788,812699995.0
2007-05-02 18:45:00,0.7382,0.7383,0.73787,0.7383,435999998.0
2007-05-02 18:50:00,0.73815,0.7383,0.73791,0.73825,561399999.0
2007-05-02 18:55:00,0.73795,0.7384,0.73788,0.7383,597400003.0
2007-05-02 19:00:00,0.7383,0.7386,0.7383,0.7386,644499997.0
2007-05-02 19:05:00,0.7385,0.7386,0.73803,0.73822,1828800005.0
2007-05-02 19:10:00,0.7385,0.7386,0.73795,0.738,1386399995.0
2007-05-02 19:15:00,0.73795,0.7382,0.7377,0.7379,1586199994.0
2007-05-02 19:20:00,0.7379,0.7381,0.73734,0.7381,1061000001.0
2007-05-02 19:25:00,0.73776,0.7385,0.73754,0.7379,1126499999.0
2007-05-02 19:30:00,0.7379,0.7381,0.73785,0.738,944000006.0
2007-05-02 19:35:00,0.738,0.738,0.7375,0.73765,1388799991.0
2007-05-02 19:40:00,0.73762,0.73811,0.73762,0.7379,1065999996.0
2007-05-02 19:45:00,0.73743,0.7379,0.73742,0.7379,964900001.0
2007-05-02 19:50:00,0.7379,0.7379,0.73775,0.7379,560800000.0
2007-05-02 19:55:00,0.73756,0.73791,0.73724,0.7378,1669100013.0
2007-05-02 20:00:00,0.7378,0.7379,0.73744,0.73748,847399998.0
2007-05-02 20:05:00,0.7379,0.738,0.73735,0.7379,704900006.0
2007-05-02 20:10:00,0.73785,0.738,0.7378,0.7379,533700002.0
2007-05-02 20:15:00,0.7379,0.738,0.73747,0.73773,760199994.0
2007-05-02 20:20:00,0.7381,0.7381,0.73753,0.73783,945799998.0
2007-05-02 20:25:00,0.7381,0.7381,0.73763,0.73795,192800000.0
2007-05-02 20:30:00,0.73795,0.7382,0.73765,0.7382,468499999.0
2007-05-02 20:35:00,0.73788,0.7382,0.73771,0.73771,563699992.0
2007-05-02 20:40:00,0.73771,0.7383,0.73771,0.73805,1532299996.0
2007-05-02 20:45:00,0.7381,0.7381,0.7379,0.738,1449299998.0
2007-05-02 20:50:00,0.738,0.7381,0.738,0.7381,463000002.0
2007-05-02 20:55:00,0.7381,0.7382,0.7375,0.7377,1049399998.0
2007-05-02 21:00:00,0.7376,0.7378,0.73738,0.73762,537700001.0
2007-05-02 21:05:00,0.7376,0.7376,0.73727,0.7374,272800001.0
2007-05-02 21:10:00,0.7376,0.7376,0.73693,0.73701,461799998.0
2007-05-02 21:15:00,0.7376,0.7376,0.7373,0.7376,289299996.0
2007-05-02 21:20:00,0.7376,0.7376,0.7373,0.7373,281900001.0
2007-05-02 21:25:00,0.7374,0.73745,0.73694,0.73745,386000003.0
2007-05-02 21:30:00,0.73736,0.73745,0.73722,0.7374,379600002.0
2007-05-02 21:35:00,0.73744,0.73752,0.7372,0.7374,583199997.0
2007-05-02 21:40:00,0.7374,0.7377,0.7373,0.73754,236600000.0
2007-05-02 21:45:00,0.7376,0.7376,0.73707,0.7373,218700000.0
2007-05-02 21:50:00,0.73727,0.73769,0.73706,0.73709,713800000.0
2007-05-02 21:55:00,0.7372,0.7379,0.7371,0.7377,653699999.0
2007-05-02 22:00:00,0.7377,0.7378,0.73715,0.73739,288300001.0
2007-05-02 22:05:00,0.7374,0.7376,0.73712,0.7376,544599999.0
2007-05-02 22:10:00,0.7375,0.7376,0.7373,0.7375,347800000.0
2007-05-02 22:15:00,0.73711,0.7375,0.73691,0.7375,255199999.0
2007-05-02 22:20:00,0.7373,0.7375,0.7371,0.73738,361599997.0
2007-05-02 22:25:00,0.7375,0.7376,0.73716,0.7375,462900003.0
2007-05-02 22:30:00,0.7376,0.7377,0.73747,0.7377,283500000.0
2007-05-02 22:35:00,0.7377,0.7378,0.7377,0.7378,323999998.0
2007-05-02 22:40:00,0.7378,0.7378,0.73747,0.7378,376599999.0
2007-05-02 22:45:00,0.73752,0.7378,0.73723,0.7375,497599998.0
2007-05-02 22:50:00,0.7376,0.7377,0.7372,0.7372,575499997.0
2007-05-02 22:55:00,0.7372,0.7374,0.737,0.7371,537700000.0
2007-05-02 23:00:00,0.7373,0.7376,0.73694,0.73698,548499997.0
2007-05-02 23:05:00,0.7373,0.7376,0.73718,0.7375,550599997.0
2007-05-02 23:10:00,0.73748,0.7376,0.73727,0.7376,473200000.0
2007-05-02 23:15:00,0.7374,0.7376,0.73715,0.7375,568700005.0
2007-05-02 23:20:00,0.7375,0.7375,0.7373,0.7375,276500003.0
2007-05-02 23:25:00,0.7374,0.738,0.7374,0.738,236900000.0
2007-05-02 23:30:00,0.73795,0.73795,0.73749,0.7378,372600002.0
2007-05-02 23:35:00,0.73779,0.7379,0.73749,0.7376,370899999.0
2007-05-02 23:40:00,0.7376,0.7376,0.7371,0.7372,1800799981.0
2007-05-02 23:45:00,0.7373,0.7376,0.7372,0.7374,1511499998.0
2007-05-02 23:50:00,0.7374,0.7376,0.73735,0.7376,970599990.0
2007-05-02 23:55:00,0.73735,0.7377,0.73722,0.7375,759299997.0
2007-05-03 00:00:00,0.7375,0.7375,0.7374,0.7374,526300001.0
2007-05-03 00:05:00,0.7374,0.73755,0.73704,0.7373,748200002.0
2007-05-03 00:10:00,0.7374,0.7375,0.7373,0.7375,607299994.0
2007-05-03 00:15:00,0.7375,0.7376,0.73715,0.73733,647299999.0
2007-05-03 00:20:00,0.7374,0.7375,0.73712,0.7375,896300003.0
2007-05-03 00:25:00,0.7375,0.7375,0.73678,0.73711,1191500002.0
2007-05-03 00:30:00,0.73716,0.73734,0.7368,0.73706,528799997.0
2007-05-03 00:35:00,0.73698,0.7373,0.73691,0.7373,461500003.0
2007-05-03 00:40:00,0.7373,0.73745,0.73696,0.7374,671499993.0
2007-05-03 00:45:00,0.73697,0.7374,0.73684,0.7374,2191199988.0
2007-05-03 00:50:00,0.7374,0.7376,0.73698,0.73745,1488599983.0
2007-05-03 00:55:00,0.73715,0.7375,0.73691,0.7375,358000001.0
2007-05-03 01:00:00,0.73755,0.7376,0.73676,0.7375,845099997.0
2007-05-03 01:05:00,0.7376,0.7376,0.73674,0.73715,726399999.0
2007-05-03 01:10:00,0.73695,0.73743,0.73672,0.73715,727100000.0
2007-05-03 01:15:00,0.73735,0.7376,0.73689,0.73735,669699999.0
2007-05-03 01:20:00,0.7375,0.73763,0.73726,0.73734,750899993.0
2007-05-03 01:25:00,0.73731,0.7377,0.7371,0.7377,1261600004.0
2007-05-03 01:30:00,0.7377,0.7377,0.73726,0.73727,797300009.0
2007-05-03 01:35:00,0.7376,0.738,0.73723,0.7377,1743299995.0
2007-05-03 01:40:00,0.7377,0.738,0.73731,0.73734,1537999992.0
2007-05-03 01:45:00,0.7377,0.7377,0.7374,0.7375,621300000.0
2007-05-03 01:50:00,0.7375,0.7376,0.73713,0.7376,858599996.0
2007-05-03 01:55:00,0.7376,0.7377,0.7374,0.7374,1517399996.0
2007-05-03 02:00:00,0.73698,0.73769,0.73691,0.7375,631300000.0
2007-05-03 02:05:00,0.7375,0.7375,0.73724,0.7374,690600002.0
2007-05-03 02:10:00,0.7374,0.7377,0.7371,0.7373,1886400005.0
2007-05-03 02:15:00,0.7376,0.7377,0.7373,0.7377,672100007.0
2007-05-03 02:20:00,0.7376,0.7376,0.7375,0.7375,782599999.0
2007-05-03 02:25:00,0.73713,0.7375,0.73697,0.7373,1215399996.0
2007-05-03 02:30:00,0.73725,0.7375,0.73695,0.7375,3931999998.0
2007-05-03 02:35:00,0.7375,0.7375,0.7373,0.7375,1182300003.0
2007-05-03 02:40:00,0.7375,0.7375,0.7371,0.7373,2222299991.0
2007-05-03 02:45:00,0.7373,0.7375,0.73689,0.7372,1032099995.0
2007-05-03 02:50:00,0.73715,0.7374,0.7371,0.7374,1173499998.0
2007-05-03 02:55:00,0.7374,0.7374,0.73686,0.7373,2109200000.0
2007-05-03 03:00:00,0.7373,0.7378,0.7373,0.7378,2014500009.0
2007-05-03 03:05:00,0.7378,0.7382,0.7377,0.7381,3925999998.0
2007-05-03 03:10:00,0.7381,0.7381,0.7377,0.7377,1329100001.0
2007-05-03 03:15:00,0.7377,0.7378,0.7375,0.7377,1065000009.0
2007-05-03 03:20:00,0.7377,0.7377,0.73755,0.7376,1087900004.0
2007-05-03 03:25:00,0.7377,0.7378,0.7376,0.7377,941599998.0
2007-05-03 03:30:00,0.7377,0.7381,0.7376,0.7377,908400008.0
2007-05-03 03:35:00,0.7377,0.7382,0.7377,0.738,1100100006.0
2007-05-03 03:40:00,0.73755,0.7381,0.7375,0.73759,514500001.0
2007-05-03 03:45:00,0.73765,0.738,0.73759,0.7379,493400000.0
2007-05-03 03:50:00,0.7379,0.7382,0.7378,0.7381,627999999.0
2007-05-03 03:55:00,0.73805,0.7381,0.73757,0.73773,678500001.0
2007-05-03 04:00:00,0.738,0.738,0.73757,0.73778,404900004.0
2007-05-03 04:05:00,0.738,0.7382,0.7379,0.7381,493400001.0
2007-05-03 04:10:00,0.7381,0.7382,0.738,0.7381,1301100006.0
2007-05-03 04:15:00,0.7381,0.7381,0.73795,0.738,268900001.0
2007-05-03 04:20:00,0.738,0.7381,0.73744,0.73758,1087400001.0
2007-05-03 04:25:00,0.73766,0.7382,0.73745,0.7382,693799986.0
2007-05-03 04:30:00,0.7382,0.7382,0.73771,0.7381,1076399997.0
2007-05-03 04:35:00,0.73783,0.7382,0.73783,0.7381,1604299994.0
2007-05-03 04:40:00,0.7381,0.7383,0.73795,0.73825,1165599995.0
2007-05-03 04:45:00,0.7383,0.7383,0.7381,0.7382,1258599999.0
2007-05-03 04:50:00,0.7382,0.7384,0.73805,0.7382,1841599997.0
2007-05-03 04:55:00,0.73789,0.7383,0.73786,0.7382,815100011.0
2007-05-03 05:00:00,0.7382,0.7383,0.73781,0.7382,611900000.0
2007-05-03 05:05:00,0.7382,0.7383,0.73779,0.7383,816600001.0
2007-05-03 05:10:00,0.7383,0.7383,0.7382,0.7382,549900003.0
2007-05-03 05:15:00,0.7382,0.7383,0.7381,0.7383,1421100001.0
2007-05-03 05:20:00,0.73784,0.7383,0.73778,0.7382,933100003.0
2007-05-03 05:25:00,0.7383,0.7384,0.73809,0.7383,1338699999.0
2007-05-03 05:30:00,0.7383,0.7383,0.7377,0.73795,2231900006.0
2007-05-03 05:35:00,0.738,0.738,0.73745,0.73745,822600005.0
2007-05-03 05:40:00,0.7376,0.7381,0.7376,0.738,1872700013.0
2007-05-03 05:45:00,0.738,0.7381,0.73736,0.738,550899998.0
2007-05-03 05:50:00,0.738,0.7383,0.73757,0.7382,871600001.0
2007-05-03 05:55:00,0.7382,0.7383,0.7381,0.7381,1412200001.0
2007-05-03 06:00:00,0.738,0.7381,0.7378,0.73795,991600004.0
2007-05-03 06:05:00,0.738,0.7382,0.73785,0.7382,1746900006.0
2007-05-03 06:10:00,0.7382,0.7383,0.738,0.73815,255100000.0
2007-05-03 06:15:00,0.7382,0.7384,0.73774,0.7384,766600002.0
2007-05-03 06:20:00,0.73819,0.73844,0.73785,0.738,807199997.0
2007-05-03 06:25:00,0.738,0.7382,0.738,0.7381,1574699990.0
2007-05-03 06:30:00,0.7381,0.7383,0.7379,0.7381,1943399996.0
2007-05-03 06:35:00,0.7381,0.7381,0.73762,0.73771,480400001.0
2007-05-03 06:40:00,0.73763,0.738,0.7375,0.73755,1504000003.0
2007-05-03 06:45:00,0.7376,0.7379,0.73755,0.7379,725100004.0
2007-05-03 06:50:00,0.73768,0.7379,0.73741,0.7379,772599992.0
2007-05-03 06:55:00,0.7379,0.7379,0.73755,0.7377,624800002.0
2007-05-03 07:00:00,0.7377,0.7378,0.7376,0.7378,440700004.0
2007-05-03 07:05:00,0.7378,0.7378,0.7375,0.7376,838499998.0
2007-05-03 07:10:00,0.7376,0.7377,0.73755,0.7377,489999999.0
2007-05-03 07:15:00,0.7377,0.7377,0.73736,0.7377,642599997.0
2007-05-03 07:20:00,0.7377,0.7384,0.7374,0.7379,2490400008.0
2007-05-03 07:25:00,0.738,0.738,0.7377,0.7378,1229400004.0
2007-05-03 07:30:00,0.7379,0.7381,0.7378,0.7379,1232599997.0
2007-05-03 07:35:00,0.7378,0.7381,0.7377,0.738,1427299997.0
2007-05-03 07:40:00,0.7381,0.7383,0.7374,0.7374,2315100007.0
2007-05-03 07:45:00,0.7374,0.7379,0.7374,0.7379,949600000.0
2007-05-03 07:50:00,0.7379,0.7379,0.73736,0.7378,1549600003.0
2007-05-03 07:55:00,0.7378,0.7379,0.73745,0.73755,1091600003.0
2007-05-03 08:00:00,0.7376,0.7389,0.7375,0.73815,4597199999.0
2007-05-03 08:05:00,0.73835,0.7385,0.7379,0.7382,2867999999.0
2007-05-03 08:10:00,0.7382,0.7385,0.73797,0.7385,1397800003.0
2007-05-03 08:15:00,0.7385,0.7385,0.73825,0.73825,1225999996.0
2007-05-03 08:20:00,0.7383,0.7384,0.73789,0.7382,1288800001.0
2007-05-03 08:25:00,0.7382,0.7384,0.73795,0.7384,2239300009.0
2007-05-03 08:30:00,0.7384,0.73895,0.7382,0.7389,3693400005.0
2007-05-03 08:35:00,0.7388,0.7392,0.73865,0.739,3931699989.0
2007-05-03 08:40:00,0.739,0.739,0.73875,0.73885,973999997.0
2007-05-03 08:45:00,0.7389,0.7389,0.7387,0.7387,909600003.0
2007-05-03 08:50:00,0.7387,0.7387,0.7384,0.7386,1970200001.0
2007-05-03 08:55:00,0.7386,0.7386,0.738,0.7382,3853599993.0
2007-05-03 09:00:00,0.7382,0.7385,0.73805,0.7385,1809399993.0
2007-05-03 09:05:00,0.7384,0.7386,0.7381,0.73835,2474300004.0
2007-05-03 09:10:00,0.7384,0.7386,0.7375,0.7376,2362299998.0
2007-05-03 09:15:00,0.7376,0.7383,0.7376,0.7381,2593000000.0
2007-05-03 09:20:00,0.7381,0.7383,0.738,0.7383,983300000.0
2007-05-03 09:25:00,0.7383,0.7384,0.73825,0.7383,901099998.0
2007-05-03 09:30:00,0.7383,0.7383,0.7376,0.73782,1376699995.0
2007-05-03 09:35:00,0.7382,0.7383,0.7382,0.7383,1020600009.0
2007-05-03 09:40:00,0.7384,0.7385,0.73748,0.7385,742699996.0
2007-05-03 09:45:00,0.7385,0.7386,0.73825,0.7386,1258600003.0
2007-05-03 09:50:00,0.7386,0.7386,0.7384,0.7384,1010199995.0
2007-05-03 09:55:00,0.7384,0.7385,0.7381,0.7382,894300000.0
2007-05-03 10:00:00,0.7383,0.7386,0.7383,0.7385,2037300001.0
2007-05-03 10:05:00,0.7385,0.7391,0.7384,0.7387,3286600001.0
2007-05-03 10:10:00,0.7387,0.7387,0.73805,0.7383,1235499992.0
2007-05-03 10:15:00,0.73761,0.7383,0.73744,0.7382,1704899998.0
2007-05-03 10:20:00,0.7382,0.7384,0.7381,0.7383,1108800004.0
2007-05-03 10:25:00,0.7383,0.7386,0.73793,0.7383,1186699997.0
2007-05-03 10:30:00,0.7384,0.7385,0.7381,0.73845,1218099998.0
2007-05-03 10:35:00,0.7385,0.7388,0.7385,0.7388,1145199998.0
2007-05-03 10:40:00,0.73875,0.7391,0.7386,0.7389,2914400002.0
2007-05-03 10:45:00,0.7389,0.7392,0.7388,0.7391,3330799993.0
2007-05-03 10:50:00,0.7391,0.7392,0.7386,0.7388,1495199996.0
2007-05-03 10:55:00,0.7388,0.7389,0.73835,0.7387,1785700002.0
2007-05-03 11:00:00,0.7387,0.7388,0.73855,0.7386,658999999.0
2007-05-03 11:05:00,0.7386,0.7387,0.738,0.7387,817299998.0
2007-05-03 11:10:00,0.7387,0.7387,0.7385,0.73855,967499996.0
2007-05-03 11:15:00,0.73855,0.7387,0.7385,0.7387,1843499994.0
2007-05-03 11:20:00,0.7389,0.7393,0.7387,0.7391,3161900019.0
2007-05-03 11:25:00,0.7391,0.7393,0.739,0.7391,1539299987.0
2007-05-03 11:30:00,0.7391,0.7392,0.7382,0.7391,2477500005.0
2007-05-03 11:35:00,0.7391,0.7392,0.73814,0.7389,1878699996.0
2007-05-03 11:40:00,0.7389,0.7391,0.7388,0.7388,1158199991.0
2007-05-03 11:45:00,0.7389,0.7391,0.73865,0.7389,2438699992.0
2007-05-03 11:50:00,0.73885,0.7392,0.73885,0.7389,2125599996.0
2007-05-03 11:55:00,0.7389,0.7391,0.73865,0.739,620899999.0
2007-05-03 12:00:00,0.73854,0.7392,0.73838,0.7392,542199999.0
2007-05-03 12:05:00,0.7392,0.7392,0.7386,0.7388,1415699990.0
2007-05-03 12:10:00,0.7388,0.7391,0.7385,0.7389,2168300007.0
2007-05-03 12:15:00,0.7389,0.7392,0.73875,0.739,2264599991.0
2007-05-03 12:20:00,0.739,0.7391,0.7388,0.7388,1858900000.0
2007-05-03 12:25:00,0.73875,0.739,0.7385,0.7386,2531599986.0
2007-05-03 12:30:00,0.73853,0.7389,0.73833,0.7387,1902100010.0
2007-05-03 12:35:00,0.7387,0.73885,0.73827,0.7387,981800008.0
2007-05-03 12:40:00,0.73855,0.73907,0.73837,0.7387,1199800002.0
2007-05-03 12:45:00,0.7387,0.7391,0.73825,0.7387,2383699990.0
2007-05-03 12:50:00,0.7387,0.7389,0.7386,0.7388,298200002.0
2007-05-03 12:55:00,0.7388,0.7389,0.7387,0.7387,387800003.0
2007-05-03 13:00:00,0.7387,0.7387,0.7385,0.73855,520699994.0
2007-05-03 13:05:00,0.73855,0.7389,0.7385,0.7388,429399998.0
2007-05-03 13:10:00,0.7388,0.739,0.73844,0.7389,607200003.0
2007-05-03 13:15:00,0.73879,0.739,0.73856,0.739,1058200002.0
2007-05-03 13:20:00,0.73873,0.739,0.73815,0.73858,1297700009.0
2007-05-03 13:25:00,0.739,0.7393,0.73852,0.7393,489500001.0
2007-05-03 13:30:00,0.7393,0.7393,0.739,0.7393,452600003.0
2007-05-03 13:35:00,0.73911,0.7398,0.73874,0.73915,1055100000.0
2007-05-03 13:40:00,0.7391,0.7396,0.73879,0.7391,597300000.0
2007-05-03 13:45:00,0.73905,0.7392,0.7385,0.7387,376999995.0
2007-05-03 13:50:00,0.7387,0.7388,0.73825,0.7383,1181300002.0
2007-05-03 13:55:00,0.7382,0.7384,0.73815,0.73825,644599997.0
2007-05-03 14:00:00,0.7384,0.7385,0.73825,0.73845,382999998.0
2007-05-03 14:05:00,0.7385,0.7385,0.73809,0.73823,1025100006.0
2007-05-03 14:10:00,0.7384,0.7387,0.7383,0.7385,1103900015.0
2007-05-03 14:15:00,0.7385,0.7385,0.738,0.7382,1452700001.0
2007-05-03 14:20:00,0.7382,0.7385,0.7379,0.738,853199999.0
2007-05-03 14:25:00,0.738,0.7382,0.7376,0.738,2585900005.0
2007-05-03 14:30:00,0.7381,0.7383,0.7375,0.7377,2314399990.0
2007-05-03 14:35:00,0.7378,0.73785,0.73695,0.7372,2111800003.0
2007-05-03 14:40:00,0.7372,0.7378,0.7371,0.7375,1493299996.0
2007-05-03 14:45:00,0.7375,0.738,0.7375,0.7378,976400004.0
2007-05-03 14:50:00,0.7378,0.7378,0.7373,0.7374,1358599995.0
2007-05-03 14:55:00,0.7374,0.7374,0.7364,0.73665,4602999988.0
2007-05-03 15:00:00,0.7368,0.737,0.73615,0.7366,2744999996.0
2007-05-03 15:05:00,0.7366,0.7373,0.7366,0.7373,1040499994.0
2007-05-03 15:10:00,0.7373,0.7375,0.73705,0.7371,1058000000.0
2007-05-03 15:15:00,0.73705,0.7373,0.737,0.7373,1644699982.0
2007-05-03 15:20:00,0.7373,0.73755,0.73695,0.73695,1364100002.0
2007-05-03 15:25:00,0.737,0.7371,0.7358,0.7359,4754500006.0
2007-05-03 15:30:00,0.7359,0.7368,0.7358,0.7364,4650800007.0
2007-05-03 15:35:00,0.7364,0.7365,0.73595,0.7363,1767999995.0
2007-05-03 15:40:00,0.7363,0.7363,0.73605,0.7361,1838199993.0
2007-05-03 15:45:00,0.7361,0.7363,0.7354,0.73565,4622199991.0
2007-05-03 15:50:00,0.73565,0.7357,0.7348,0.735,5440100002.0
2007-05-03 15:55:00,0.735,0.7358,0.735,0.7357,3737100000.0
2007-05-03 16:00:00,0.7357,0.7357,0.7341,0.7348,4916999985.0
2007-05-03 16:05:00,0.7348,0.7357,0.7347,0.73545,3922100032.0
2007-05-03 16:10:00,0.7355,0.7356,0.7351,0.73555,3073800002.0
2007-05-03 16:15:00,0.73555,0.736,0.73555,0.7358,2312700016.0
2007-05-03 16:20:00,0.7358,0.7359,0.7351,0.7352,1732800000.0
2007-05-03 16:25:00,0.7352,0.7356,0.73505,0.73515,3030800013.0
2007-05-03 16:30:00,0.7353,0.7353,0.73505,0.7352,1184700000.0
2007-05-03 16:35:00,0.7352,0.7355,0.73505,0.7354,1897199998.0
2007-05-03 16:40:00,0.7354,0.7355,0.73499,0.7353,959000007.0
2007-05-03 16:45:00,0.7353,0.7358,0.7352,0.7358,1299499992.0
2007-05-03 16:50:00,0.7358,0.7368,0.73565,0.7367,3376399993.0
2007-05-03 16:55:00,0.7367,0.7368,0.7356,0.73565,4151199999.0
2007-05-03 17:00:00,0.73565,0.736,0.7356,0.736,3563900009.0
2007-05-03 17:05:00,0.736,0.736,0.7358,0.73595,713499995.0
2007-05-03 17:10:00,0.736,0.736,0.7353,0.7355,2015500000.0
2007-05-03 17:15:00,0.7355,0.7357,0.7354,0.7356,1178600004.0
2007-05-03 17:20:00,0.73555,0.7358,0.73535,0.73545,1431100008.0
2007-05-03 17:25:00,0.73492,0.7357,0.73492,0.7357,566200006.0
2007-05-03 17:30:00,0.7358,0.7358,0.7353,0.7355,1108600002.0
2007-05-03 17:35:00,0.7355,0.7357,0.73535,0.73565,742700006.0
2007-05-03 17:40:00,0.73565,0.73575,0.7355,0.7356,787300005.0
2007-05-03 17:45:00,0.7356,0.7358,0.7355,0.7358,1613699990.0
2007-05-03 17:50:00,0.73575,0.7358,0.7355,0.73555,1372800003.0
2007-05-03 17:55:00,0.7356,0.736,0.7356,0.7359,1166900003.0
2007-05-03 18:00:00,0.73605,0.7369,0.7359,0.7366,3401700015.0
2007-05-03 18:05:00,0.7366,0.737,0.73645,0.7366,828900003.0
2007-05-03 18:10:00,0.7366,0.73675,0.73622,0.73665,1200700003.0
2007-05-03 18:15:00,0.73665,0.7369,0.7365,0.7366,1453799995.0
2007-05-03 18:20:00,0.7366,0.7367,0.73625,0.73625,619199995.0
2007-05-03 18:25:00,0.73625,0.73625,0.7357,0.7359,495499999.0
2007-05-03 18:30:00,0.7359,0.7359,0.7356,0.73575,394899998.0
2007-05-03 18:35:00,0.73575,0.73575,0.73536,0.73575,93100000.0
2007-05-03 18:40:00,0.73575,0.73575,0.73508,0.73521,484000001.0
2007-05-03 18:45:00,0.7356,0.7358,0.7352,0.73562,647400000.0
2007-05-03 18:50:00,0.73566,0.73581,0.73518,0.73525,542600001.0
2007-05-03 18:55:00,0.73537,0.7358,0.73505,0.73511,1606099998.0
2007-05-03 19:00:00,0.7356,0.7358,0.7356,0.7356,785800005.0
2007-05-03 19:05:00,0.7356,0.7357,0.73545,0.7355,497800005.0
2007-05-03 19:10:00,0.7355,0.73565,0.7354,0.7355,1128699997.0
2007-05-03 19:15:00,0.7355,0.7355,0.7351,0.73525,867699992.0
2007-05-03 19:20:00,0.7353,0.7355,0.73493,0.7353,911200003.0
2007-05-03 19:25:00,0.7351,0.7357,0.7351,0.7356,1307699996.0
2007-05-03 19:30:00,0.7356,0.7357,0.7355,0.7356,784600007.0
2007-05-03 19:35:00,0.73555,0.7356,0.73504,0.7356,777399997.0
2007-05-03 19:40:00,0.7355,0.7356,0.73513,0.73513,922600001.0
2007-05-03 19:45:00,0.73512,0.7355,0.73508,0.7354,1360299994.0
2007-05-03 19:50:00,0.7354,0.7355,0.7349,0.7355,985399998.0
2007-05-03 19:55:00,0.73545,0.73545,0.73474,0.7354,1015799992.0
2007-05-03 20:00:00,0.7354,0.7355,0.73535,0.7354,188399998.0
2007-05-03 20:05:00,0.7354,0.7355,0.73496,0.7354,483900001.0
2007-05-03 20:10:00,0.73508,0.73567,0.73487,0.73512,757699986.0
2007-05-03 20:15:00,0.7353,0.7353,0.73478,0.73501,657200003.0
2007-05-03 20:20:00,0.7352,0.7352,0.7347,0.73515,582100004.0
2007-05-03 20:25:00,0.7352,0.7354,0.73495,0.735,695899999.0
2007-05-03 20:30:00,0.73495,0.73495,0.7344,0.7349,1373600010.0
2007-05-03 20:35:00,0.7349,0.735,0.73475,0.735,296700001.0
2007-05-03 20:40:00,0.735,0.7352,0.73483,0.7352,547400001.0
2007-05-03 20:45:00,0.7352,0.7352,0.73462,0.7352,885999996.0
2007-05-03 20:50:00,0.7352,0.7353,0.7352,0.7352,811399992.0
2007-05-03 20:55:00,0.7351,0.7353,0.7349,0.7352,925999999.0
2007-05-03 21:00:00,0.7352,0.7358,0.7351,0.7356,524600003.0
2007-05-03 21:05:00,0.7357,0.7361,0.7357,0.7359,338000000.0
2007-05-03 21:10:00,0.73579,0.73611,0.73534,0.7359,586599999.0
2007-05-03 21:15:00,0.7359,0.736,0.7358,0.7359,139100000.0
2007-05-03 21:20:00,0.7359,0.736,0.73566,0.73573,157900002.0
2007-05-03 21:25:00,0.736,0.7361,0.73563,0.73575,250000000.0
2007-05-03 21:30:00,0.736,0.736,0.73547,0.73565,907000000.0
2007-05-03 21:35:00,0.7358,0.736,0.7356,0.7356,215000000.0
2007-05-03 21:40:00,0.73539,0.73593,0.73537,0.73537,318599997.0
2007-05-03 21:45:00,0.73532,0.7359,0.73532,0.7358,197399998.0
2007-05-03 21:50:00,0.73553,0.7359,0.73549,0.7359,517500000.0
2007-05-03 21:55:00,0.7358,0.7359,0.7357,0.7357,97200000.0
2007-05-03 22:00:00,0.7359,0.7359,0.7358,0.7358,87700000.0
2007-05-03 22:05:00,0.7358,0.7358,0.7357,0.7357,66400000.0
2007-05-03 22:10:00,0.7358,0.7358,0.7357,0.7357,118200000.0
2007-05-03 22:15:00,0.7356,0.7356,0.73522,0.73539,795500000.0
2007-05-03 22:20:00,0.7356,0.7357,0.73513,0.7355,771500000.0
2007-05-03 22:25:00,0.7355,0.7355,0.7353,0.7355,206900000.0
2007-05-03 22:30:00,0.7355,0.7359,0.7354,0.73568,174499998.0
2007-05-03 22:35:00,0.736,0.7362,0.736,0.7361,170700000.0
2007-05-03 22:40:00,0.7361,0.7362,0.73584,0.73585,253200000.0
2007-05-03 22:45:00,0.73594,0.7361,0.73583,0.7359,350199998.0
2007-05-03 22:50:00,0.736,0.736,0.73527,0.73544,775899994.0
2007-05-03 22:55:00,0.7356,0.7356,0.7354,0.7354,74900000.0
2007-05-03 23:00:00,0.7353,0.7356,0.73517,0.7355,273899999.0
2007-05-03 23:05:00,0.7355,0.7355,0.7353,0.7353,123699999.0
2007-05-03 23:10:00,0.7352,0.7354,0.735,0.7352,395700000.0
2007-05-03 23:15:00,0.735,0.73531,0.73477,0.73491,337500002.0
2007-05-03 23:20:00,0.73504,0.7352,0.73482,0.7352,310400004.0
2007-05-03 23:25:00,0.73499,0.7353,0.73489,0.7353,298600001.0
2007-05-03 23:30:00,0.7353,0.7355,0.7352,0.7353,327900001.0
2007-05-03 23:35:00,0.7352,0.7356,0.7352,0.7355,310899998.0
2007-05-03 23:40:00,0.7356,0.73572,0.7352,0.7356,560300004.0
2007-05-03 23:45:00,0.7356,0.7356,0.73545,0.7355,370700004.0
2007-05-03 23:50:00,0.73545,0.7356,0.7352,0.7353,498400009.0
2007-05-03 23:55:00,0.7353,0.73558,0.73494,0.73527,640100000.0
2007-05-04 00:00:00,0.7355,0.7356,0.73513,0.7355,472500009.0
2007-05-04 00:05:00,0.7356,0.736,0.7355,0.7357,244700000.0
2007-05-04 00:10:00,0.7357,0.73572,0.73532,0.7356,1004799996.0
2007-05-04 00:15:00,0.73537,0.7361,0.73514,0.73575,355900000.0
2007-05-04 00:20:00,0.73567,0.7359,0.73537,0.73542,1017800002.0
2007-05-04 00:25:00,0.7358,0.7361,0.73575,0.7361,83099999.0
2007-05-04 00:30:00,0.7361,0.7361,0.7357,0.7357,329499998.0
2007-05-04 00:35:00,0.7359,0.7359,0.7356,0.7359,710500002.0
2007-05-04 00:40:00,0.73523,0.73591,0.73522,0.7359,595899999.0
2007-05-04 00:45:00,0.7358,0.7359,0.73528,0.7359,1860600004.0
2007-05-04 00:50:00,0.7359,0.7359,0.73554,0.7359,373500007.0
2007-05-04 00:55:00,0.7359,0.7359,0.73531,0.73553,418600001.0
2007-05-04 01:00:00,0.7355,0.736,0.73546,0.736,331199999.0
2007-05-04 01:05:00,0.7358,0.736,0.73538,0.73585,392299996.0
2007-05-04 01:10:00,0.7359,0.736,0.7357,0.7358,389300009.0
2007-05-04 01:15:00,0.73584,0.7359,0.73545,0.7359,336999998.0
2007-05-04 01:20:00,0.73558,0.7362,0.73552,0.736,194500000.0
2007-05-04 01:25:00,0.73575,0.7361,0.73554,0.7361,962600005.0
2007-05-04 01:30:00,0.73605,0.7361,0.73546,0.7361,435900001.0
2007-05-04 01:35:00,0.7361,0.7361,0.7356,0.7361,887500014.0
2007-05-04 01:40:00,0.7361,0.7362,0.73595,0.7362,554300003.0
2007-05-04 01:45:00,0.73615,0.7363,0.73605,0.73615,672900008.0
2007-05-04 01:50:00,0.7362,0.7362,0.7358,0.736,1050600007.0
2007-05-04 01:55:00,0.736,0.7362,0.73595,0.73615,615300008.0
2007-05-04 02:00:00,0.7362,0.7362,0.73559,0.73583,745900013.0
2007-05-04 02:05:00,0.7361,0.7363,0.736,0.7362,582100000.0
2007-05-04 02:10:00,0.7361,0.7363,0.736,0.7361,541500000.0
2007-05-04 02:15:00,0.73585,0.73605,0.73534,0.73605,506800007.0
2007-05-04 02:20:00,0.736,0.7361,0.7358,0.7359,331599999.0
2007-05-04 02:25:00,0.7359,0.736,0.73556,0.73575,308799999.0
2007-05-04 02:30:00,0.7359,0.736,0.73585,0.73595,355599995.0
2007-05-04 02:35:00,0.73585,0.736,0.7354,0.7354,1044200005.0
2007-05-04 02:40:00,0.7354,0.7357,0.73515,0.73555,890500007.0
2007-05-04 02:45:00,0.7356,0.7356,0.73495,0.735,875800006.0
2007-05-04 02:50:00,0.7354,0.7356,0.73515,0.73555,863900008.0
2007-05-04 02:55:00,0.73555,0.7356,0.7353,0.7355,425599998.0
2007-05-04 03:00:00,0.7355,0.7357,0.7354,0.7356,331700002.0
2007-05-04 03:05:00,0.7354,0.7356,0.73478,0.7354,403400004.0
2007-05-04 03:10:00,0.7356,0.7356,0.735,0.7352,742699993.0
2007-05-04 03:15:00,0.7352,0.7355,0.73505,0.7353,1098299987.0
2007-05-04 03:20:00,0.7353,0.7357,0.73488,0.7355,663299994.0
2007-05-04 03:25:00,0.7355,0.7355,0.7352,0.7352,1071800001.0
2007-05-04 03:30:00,0.7352,0.7353,0.7343,0.7343,1307700000.0
2007-05-04 03:35:00,0.7342,0.7347,0.7336,0.7347,1539500000.0
2007-05-04 03:40:00,0.7347,0.7349,0.7339,0.734,1152399997.0
2007-05-04 03:45:00,0.734,0.7347,0.7339,0.7346,1475600002.0
2007-05-04 03:50:00,0.7347,0.7348,0.7345,0.7347,553499996.0
2007-05-04 03:55:00,0.7347,0.735,0.7346,0.7348,933800000.0
2007-05-04 04:00:00,0.7348,0.7348,0.7344,0.7345,1079000012.0
2007-05-04 04:05:00,0.7345,0.7345,0.73415,0.7343,821700006.0
2007-05-04 04:10:00,0.73425,0.7345,0.7336,0.7341,1741400005.0
2007-05-04 04:15:00,0.7341,0.7342,0.73395,0.73405,1191300010.0
2007-05-04 04:20:00,0.7341,0.7341,0.7339,0.7339,1074000002.0
2007-05-04 04:25:00,0.7341,0.7341,0.7336,0.7338,1271400003.0
2007-05-04 04:30:00,0.7337,0.7339,0.7332,0.73355,2657700011.0
2007-05-04 04:35:00,0.7336,0.7343,0.7335,0.7342,1423000001.0
2007-05-04 04:40:00,0.7342,0.7348,0.73415,0.7343,1242300003.0
2007-05-04 04:45:00,0.7343,0.7348,0.7343,0.7347,1279600007.0
2007-05-04 04:50:00,0.7347,0.7347,0.73432,0.7347,823500008.0
2007-05-04 04:55:00,0.7347,0.73485,0.7346,0.7346,1347200005.0
2007-05-04 05:00:00,0.73455,0.7355,0.73455,0.735,2913300020.0
2007-05-04 05:05:00,0.735,0.7358,0.7348,0.7353,1481399998.0
2007-05-04 05:10:00,0.7353,0.7358,0.73523,0.73535,857399999.0
2007-05-04 05:15:00,0.73555,0.7356,0.735,0.7352,769500010.0
2007-05-04 05:20:00,0.7352,0.7352,0.7347,0.7348,795499995.0
2007-05-04 05:25:00,0.7348,0.7349,0.7345,0.7348,401900006.0
2007-05-04 05:30:00,0.7348,0.7348,0.7343,0.7347,164300002.0
2007-05-04 05:35:00,0.7347,0.7347,0.7341,0.7343,805899993.0
2007-05-04 05:40:00,0.7343,0.7347,0.7343,0.7346,910900008.0
2007-05-04 05:45:00,0.7346,0.7347,0.73397,0.7346,100000002.0
2007-05-04 05:50:00,0.7345,0.7346,0.7345,0.7346,272100003.0
2007-05-04 05:55:00,0.7346,0.7347,0.73411,0.7345,324399999.0
2007-05-04 06:00:00,0.7345,0.7347,0.73435,0.7346,615199999.0
2007-05-04 06:05:00,0.7346,0.7346,0.73382,0.73433,399700001.0
2007-05-04 06:10:00,0.7346,0.735,0.7346,0.735,477199992.0
2007-05-04 06:15:00,0.7351,0.7351,0.73453,0.7347,569000002.0
2007-05-04 06:20:00,0.73443,0.735,0.73436,0.7349,502999999.0
2007-05-04 06:25:00,0.7348,0.7349,0.73453,0.7348,928800009.0
2007-05-04 06:30:00,0.73475,0.7348,0.73435,0.73435,853600001.0
2007-05-04 06:35:00,0.7344,0.7346,0.73421,0.73424,667200006.0
2007-05-04 06:40:00,0.73432,0.73468,0.734,0.73455,384000002.0
2007-05-04 06:45:00,0.73411,0.7346,0.73407,0.7346,355500000.0
2007-05-04 06:50:00,0.7347,0.7347,0.73428,0.7346,398799991.0
2007-05-04 06:55:00,0.7347,0.7347,0.7341,0.7346,511399999.0
2007-05-04 07:00:00,0.7346,0.73475,0.73428,0.7345,1127300014.0
2007-05-04 07:05:00,0.7345,0.7346,0.73435,0.7345,453100004.0
2007-05-04 07:10:00,0.7345,0.7348,0.73425,0.7346,430300001.0
2007-05-04 07:15:00,0.7346,0.7346,0.7342,0.7346,940400008.0
2007-05-04 07:20:00,0.7346,0.7347,0.7342,0.7343,1174900000.0
2007-05-04 07:25:00,0.7343,0.7343,0.7341,0.7342,783999997.0
2007-05-04 07:30:00,0.7342,0.7343,0.73395,0.734,1161200016.0
2007-05-04 07:35:00,0.7342,0.7342,0.73375,0.7338,1308599994.0
2007-05-04 07:40:00,0.7338,0.7349,0.7338,0.734,1078499998.0
2007-05-04 07:45:00,0.734,0.7342,0.734,0.7342,369600005.0
2007-05-04 07:50:00,0.7342,0.7343,0.733,0.73325,2616600007.0
2007-05-04 07:55:00,0.7333,0.7343,0.7332,0.7343,1556000007.0
2007-05-04 08:00:00,0.7343,0.7346,0.7342,0.7346,662800012.0
2007-05-04 08:05:00,0.73455,0.7351,0.7345,0.7348,1668700017.0
2007-05-04 08:10:00,0.7348,0.7352,0.7348,0.7351,1215900000.0
2007-05-04 08:15:00,0.7351,0.7351,0.7344,0.7345,1613500011.0
2007-05-04 08:20:00,0.7345,0.7346,0.7343,0.7344,1144300001.0
2007-05-04 08:25:00,0.7344,0.7349,0.7344,0.7347,1091299996.0
2007-05-04 08:30:00,0.73462,0.7351,0.73448,0.73465,1122599998.0
2007-05-04 08:35:00,0.7347,0.7348,0.73445,0.7345,1309200005.0
2007-05-04 08:40:00,0.7345,0.7351,0.7345,0.7351,1517800004.0
2007-05-04 08:45:00,0.73505,0.7351,0.73465,0.73465,508099998.0
2007-05-04 08:50:00,0.7347,0.7349,0.73427,0.7348,625499997.0
2007-05-04 08:55:00,0.73495,0.735,0.73456,0.7348,562699993.0
2007-05-04 09:00:00,0.73485,0.7354,0.73485,0.7352,1012600005.0
2007-05-04 09:05:00,0.73515,0.73515,0.73475,0.7351,1309600003.0
2007-05-04 09:10:00,0.7351,0.7351,0.7345,0.7346,1796200006.0
2007-05-04 09:15:00,0.73475,0.7348,0.73455,0.7346,572299996.0
2007-05-04 09:20:00,0.7347,0.7347,0.73404,0.73419,1928799995.0
2007-05-04 09:25:00,0.7344,0.7347,0.73425,0.7343,1866099999.0
2007-05-04 09:30:00,0.7343,0.7346,0.73425,0.7345,1053800000.0
2007-05-04 09:35:00,0.7345,0.7345,0.73385,0.73405,2936499981.0
2007-05-04 09:40:00,0.73405,0.7343,0.73355,0.7342,2045599996.0
2007-05-04 09:45:00,0.7342,0.7345,0.73375,0.73405,1627399991.0
2007-05-04 09:50:00,0.73405,0.7345,0.734,0.7342,703200005.0
2007-05-04 09:55:00,0.7341,0.7344,0.734,0.7342,861499999.0
2007-05-04 10:00:00,0.7342,0.7344,0.7342,0.7342,288500001.0
2007-05-04 10:05:00,0.7342,0.7344,0.73415,0.73425,490300001.0
2007-05-04 10:10:00,0.73415,0.7344,0.734,0.7343,530299997.0
2007-05-04 10:15:00,0.7344,0.735,0.734,0.7347,884299999.0
2007-05-04 10:20:00,0.7347,0.7351,0.7345,0.7351,1795699993.0
2007-05-04 10:25:00,0.7351,0.7352,0.7344,0.7345,762899998.0
2007-05-04 10:30:00,0.7345,0.7351,0.7345,0.73465,611900002.0
2007-05-04 10:35:00,0.7347,0.7357,0.7346,0.7347,2362499995.0
2007-05-04 10:40:00,0.7347,0.7348,0.7343,0.7346,2573099993.0
2007-05-04 10:45:00,0.7346,0.7347,0.7337,0.7338,1922800006.0
2007-05-04 10:50:00,0.7338,0.7344,0.73375,0.73415,2577199989.0
2007-05-04 10:55:00,0.7343,0.7344,0.73375,0.734,1196699992.0
2007-05-04 11:00:00,0.73395,0.7348,0.7339,0.73455,1415300001.0
2007-05-04 11:05:00,0.73455,0.7349,0.7344,0.7348,389100003.0
2007-05-04 11:10:00,0.73455,0.73485,0.73395,0.7341,1704900009.0
2007-05-04 11:15:00,0.7341,0.7341,0.7338,0.734,1212799994.0
2007-05-04 11:20:00,0.734,0.7345,0.7339,0.7342,776600007.0
2007-05-04 11:25:00,0.7342,0.7343,0.73378,0.7341,610000001.0
2007-05-04 11:30:00,0.7341,0.7342,0.73369,0.734,1846099980.0
2007-05-04 11:35:00,0.7341,0.7342,0.7333,0.7337,1550000001.0
2007-05-04 11:40:00,0.7337,0.734,0.7335,0.7337,649200003.0
2007-05-04 11:45:00,0.7337,0.7337,0.73297,0.73332,907800002.0
2007-05-04 11:50:00,0.7335,0.7337,0.7335,0.73365,469499999.0
2007-05-04 11:55:00,0.7337,0.7338,0.7337,0.73375,334700004.0
2007-05-04 12:00:00,0.7338,0.7339,0.7337,0.7339,455600006.0
2007-05-04 12:05:00,0.7339,0.7339,0.73365,0.73375,703300000.0
2007-05-04 12:10:00,0.7338,0.7338,0.73355,0.7336,770200012.0
2007-05-04 12:15:00,0.7336,0.7336,0.7334,0.7336,707500001.0
2007-05-04 12:20:00,0.7337,0.7338,0.73308,0.7337,1993200001.0
2007-05-04 12:25:00,0.73365,0.7339,0.7333,0.7337,1080900005.0
2007-05-04 12:30:00,0.7337,0.7341,0.7337,0.7341,673699993.0
2007-05-04 12:35:00,0.7341,0.7343,0.73385,0.7342,1306500013.0
2007-05-04 12:40:00,0.7342,0.7342,0.73365,0.7338,1081800007.0
2007-05-04 12:45:00,0.7338,0.7341,0.73362,0.73393,1108799991.0
2007-05-04 12:50:00,0.734,0.7341,0.7336,0.73375,1313400000.0
2007-05-04 12:55:00,0.73375,0.7338,0.73355,0.73365,806199999.0
2007-05-04 13:00:00,0.73365,0.7339,0.73355,0.7339,1166599996.0
2007-05-04 13:05:00,0.7339,0.7341,0.73375,0.7341,815999988.0
2007-05-04 13:10:00,0.7341,0.73435,0.734,0.7343,946100001.0
2007-05-04 13:15:00,0.7342,0.7342,0.7338,0.7342,752000001.0
2007-05-04 13:20:00,0.7342,0.7342,0.73355,0.7341,2532199996.0
2007-05-04 13:25:00,0.734,0.734,0.7335,0.73378,393100002.0
2007-05-04 13:30:00,0.7338,0.7338,0.73365,0.73375,1315200002.0
2007-05-04 13:35:00,0.7338,0.73385,0.73365,0.7337,1079899992.0
2007-05-04 13:40:00,0.7337,0.7337,0.7335,0.7336,2065000006.0
2007-05-04 13:45:00,0.7336,0.734,0.7336,0.7339,1065799996.0
2007-05-04 13:50:00,0.7339,0.73395,0.73375,0.7338,682400008.0
2007-05-04 13:55:00,0.73375,0.7342,0.7337,0.734,1279199997.0
2007-05-04 14:00:00,0.734,0.7342,0.7339,0.73415,1438600009.0
2007-05-04 14:05:00,0.7342,0.7345,0.7341,0.73435,1123800003.0
2007-05-04 14:10:00,0.73435,0.7344,0.7341,0.7343,636100003.0
2007-05-04 14:15:00,0.7343,0.7348,0.73415,0.7345,2267799995.0
2007-05-04 14:20:00,0.7345,0.7351,0.7343,0.7344,3477099992.0
2007-05-04 14:25:00,0.7344,0.7345,0.7337,0.734,1983799988.0
2007-05-04 14:30:00,0.7338,0.7349,0.7335,0.734,2195200009.0
2007-05-04 14:35:00,0.734,0.7343,0.7331,0.73415,2675799996.0
2007-05-04 14:40:00,0.73415,0.7353,0.734,0.7348,3667200025.0
2007-05-04 14:45:00,0.7348,0.73535,0.7343,0.7344,4876399988.0
2007-05-04 14:50:00,0.7344,0.7348,0.7341,0.7343,2997599993.0
2007-05-04 14:55:00,0.7343,0.7358,0.7341,0.7357,2978100004.0
2007-05-04 15:00:00,0.7357,0.73575,0.7352,0.7355,3359799989.0
2007-05-04 15:05:00,0.7356,0.7357,0.73491,0.7356,962299996.0
2007-05-04 15:10:00,0.7356,0.7357,0.73545,0.73555,982800005.0
2007-05-04 15:15:00,0.73555,0.73555,0.7353,0.7355,697000003.0
2007-05-04 15:20:00,0.7355,0.7358,0.7355,0.7358,838699999.0
2007-05-04 15:25:00,0.7358,0.7358,0.7354,0.73575,1095700005.0
2007-05-04 15:30:00,0.7358,0.7359,0.73555,0.7359,2361500000.0
2007-05-04 15:35:00,0.7361,0.7378,0.736,0.73725,4456999998.0
2007-05-04 15:40:00,0.73725,0.7375,0.737,0.7372,2564699997.0
2007-05-04 15:45:00,0.7373,0.7373,0.7366,0.7368,1177800002.0
2007-05-04 15:50:00,0.7368,0.7368,0.73545,0.73545,2932800004.0
2007-05-04 15:55:00,0.7354,0.7356,0.73505,0.7352,3752600004.0
2007-05-04 16:00:00,0.7352,0.7357,0.735,0.7357,2637000009.0
2007-05-04 16:05:00,0.73565,0.7357,0.73535,0.7355,2227800011.0
2007-05-04 16:10:00,0.73545,0.7358,0.73535,0.7355,1034900004.0
2007-05-04 16:15:00,0.7356,0.7358,0.7352,0.7353,1149000005.0
2007-05-04 16:20:00,0.7353,0.7354,0.7352,0.7353,619700004.0
2007-05-04 16:25:00,0.73525,0.7357,0.73525,0.7355,820300000.0
2007-05-04 16:30:00,0.7355,0.736,0.7351,0.73555,2207999999.0
2007-05-04 16:35:00,0.7356,0.7356,0.7352,0.7353,963400003.0
2007-05-04 16:40:00,0.7352,0.7356,0.7352,0.7354,872100002.0
2007-05-04 16:45:00,0.7354,0.7356,0.73521,0.7355,561300002.0
2007-05-04 16:50:00,0.7355,0.7357,0.73535,0.7354,964699991.0
2007-05-04 16:55:00,0.7354,0.7354,0.735,0.735,1330600008.0
2007-05-04 17:00:00,0.735,0.7355,0.7348,0.7352,2696300007.0
2007-05-04 17:05:00,0.7352,0.7352,0.73445,0.7346,1492300001.0
2007-05-04 17:10:00,0.7346,0.7348,0.7345,0.7347,802300001.0
2007-05-04 17:15:00,0.7347,0.7347,0.7345,0.7346,821999995.0
2007-05-04 17:20:00,0.7346,0.7347,0.7344,0.7346,1447299992.0
2007-05-04 17:25:00,0.73445,0.7346,0.7342,0.7345,1892199998.0
2007-05-04 17:30:00,0.7345,0.7351,0.7342,0.7349,1025599995.0
2007-05-04 17:35:00,0.735,0.7355,0.735,0.7355,1125199994.0
2007-05-04 17:40:00,0.7355,0.7355,0.73477,0.7353,1293200006.0
2007-05-04 17:45:00,0.7353,0.7353,0.7348,0.7348,652700003.0
2007-05-04 17:50:00,0.7348,0.7351,0.7347,0.73495,825300000.0
2007-05-04 17:55:00,0.73495,0.735,0.73485,0.73495,313900001.0
2007-05-04 18:00:00,0.735,0.735,0.73445,0.735,479399996.0
2007-05-04 18:05:00,0.73467,0.7351,0.73454,0.735,1049999994.0
2007-05-04 18:10:00,0.735,0.7352,0.7349,0.73515,859199999.0
2007-05-04 18:15:00,0.73494,0.7352,0.73475,0.735,917299996.0
2007-05-04 18:20:00,0.735,0.7354,0.73478,0.7353,332899998.0
2007-05-04 18:25:00,0.7355,0.7356,0.7351,0.7355,527500003.0
2007-05-04 18:30:00,0.7355,0.7355,0.735,0.735,568000003.0
2007-05-04 18:35:00,0.7352,0.7355,0.73481,0.7354,487699998.0
2007-05-04 18:40:00,0.73535,0.7358,0.7352,0.7355,1089499997.0
2007-05-04 18:45:00,0.7355,0.7359,0.7353,0.7357,1069700003.0
2007-05-04 18:50:00,0.7358,0.7359,0.73515,0.7352,683500005.0
2007-05-04 18:55:00,0.7352,0.7355,0.73483,0.7353,306500002.0
2007-05-04 19:00:00,0.73545,0.7355,0.73505,0.7352,285999997.0
2007-05-04 19:05:00,0.7352,0.7353,0.73485,0.7352,593599992.0
2007-05-04 19:10:00,0.7353,0.736,0.7351,0.7351,585700005.0
2007-05-04 19:15:00,0.73497,0.7353,0.73487,0.7352,1036100006.0
2007-05-04 19:20:00,0.7353,0.7358,0.7352,0.7355,432499997.0
2007-05-04 19:25:00,0.7355,0.7355,0.73525,0.7353,225399999.0
2007-05-04 19:30:00,0.7354,0.7355,0.7352,0.73525,295199997.0
2007-05-04 19:35:00,0.7353,0.73585,0.7351,0.7358,786700005.0
2007-05-04 19:40:00,0.73545,0.736,0.73545,0.73595,969100001.0
2007-05-04 19:45:00,0.7362,0.7376,0.736,0.7365,1230099990.0
2007-05-04 19:50:00,0.7365,0.7367,0.73645,0.7366,409500001.0
2007-05-04 19:55:00,0.73665,0.73665,0.73605,0.7361,926099999.0
2007-05-04 20:00:00,0.73605,0.7362,0.7356,0.7359,825300002.0
2007-05-04 20:05:00,0.7359,0.7363,0.7358,0.7363,707300002.0
2007-05-04 20:10:00,0.7363,0.7364,0.73567,0.73603,1020700007.0
2007-05-04 20:15:00,0.7363,0.7363,0.73597,0.7362,230600005.0
2007-05-04 20:20:00,0.7362,0.7363,0.7357,0.7357,483200005.0
2007-05-04 20:25:00,0.7357,0.736,0.73559,0.73582,408900002.0
2007-05-04 20:30:00,0.73592,0.73613,0.7356,0.73584,743000004.0
2007-05-04 20:35:00,0.7359,0.7359,0.73551,0.73565,977299988.0
2007-05-04 20:40:00,0.73565,0.7359,0.73537,0.73547,794999993.0
2007-05-04 20:45:00,0.73555,0.7359,0.73548,0.7357,596800003.0
2007-05-04 20:50:00,0.7358,0.736,0.73547,0.73558,491300004.0
2007-05-04 20:55:00,0.7359,0.7361,0.7356,0.7361,937400001.0
2007-05-04 21:00:00,0.736,0.7363,0.73584,0.7362,158900001.0
2007-05-04 21:05:00,0.73581,0.7363,0.73569,0.736,629800002.0
2007-05-04 21:10:00,0.73571,0.73618,0.73569,0.73587,595199998.0
2007-05-04 21:15:00,0.73586,0.7362,0.73574,0.73595,155699999.0
2007-05-04 21:20:00,0.7359,0.73617,0.7357,0.736,483000006.0
2007-05-04 21:25:00,0.736,0.736,0.73563,0.73583,154000000.0
2007-05-04 21:30:00,0.736,0.7362,0.7356,0.73575,220700001.0
2007-05-04 21:35:00,0.73554,0.736,0.73516,0.73545,485200000.0
2007-05-04 21:40:00,0.73563,0.73587,0.73521,0.7356,304000002.0
2007-05-04 21:45:00,0.736,0.736,0.73526,0.73544,435400005.0
2007-05-04 21:50:00,0.73562,0.73592,0.7354,0.7358,224400002.0
2007-05-04 21:55:00,0.73564,0.7359,0.73539,0.7356,751199997.0
2007-05-04 22:00:00,0.7357,0.7359,0.7354,0.7356,530100003.0
2007-05-04 22:05:00,0.7357,0.7358,0.73512,0.7358,1224900006.0
2007-05-04 22:10:00,0.7358,0.7359,0.7355,0.7358,541299998.0
2007-05-04 22:15:00,0.7358,0.736,0.7347,0.7356,320400002.0
2007-05-04 22:20:00,0.7356,0.736,0.7355,0.736,389100004.0
2007-05-04 22:25:00,0.7361,0.7361,0.73554,0.73595,653499999.0
2007-05-04 22:30:00,0.73603,0.73639,0.73578,0.7359,327900004.0
2007-05-04 22:35:00,0.7358,0.7359,0.73565,0.7359,237700000.0
2007-05-04 22:40:00,0.7359,0.736,0.7358,0.7359,248700000.0
2007-05-04 22:45:00,0.736,0.736,0.7359,0.736,252400002.0
2007-05-04 22:50:00,0.736,0.7365,0.73595,0.73595,426900002.0
2007-05-04 22:55:00,0.7359,0.73622,0.7355,0.7358,878700005.0
2007-05-07 00:00:00,0.7361,0.7361,0.7355,0.7359,392999996.0
2007-05-07 00:05:00,0.7356,0.736,0.7356,0.7359,982499990.0
2007-05-07 00:10:00,0.7358,0.7361,0.7358,0.7359,785999992.0
2007-05-07 00:15:00,0.7358,0.7359,0.7357,0.7358,589499994.0
2007-05-07 00:20:00,0.7359,0.736,0.7359,0.736,392999996.0
2007-05-07 00:30:00,0.7363,0.7365,0.7361,0.7365,392999996.0
2007-05-07 00:40:00,0.7366,0.7368,0.7365,0.7368,589499994.0
2007-05-07 00:45:00,0.7356,0.7364,0.7354,0.7354,589499994.0
2007-05-07 00:50:00,0.7352,0.7353,0.7346,0.7351,982499990.0
2007-05-07 00:55:00,0.7347,0.7351,0.7347,0.7351,392999996.0
2007-05-07 01:00:00,0.7352,0.7354,0.7351,0.7354,589499994.0
2007-05-07 01:05:00,0.7353,0.7354,0.7351,0.7351,392999996.0
2007-05-07 01:10:00,0.735,0.7351,0.7349,0.735,392999996.0
2007-05-07 01:15:00,0.7349,0.735,0.7349,0.7349,196499998.0
2007-05-07 01:20:00,0.735,0.735,0.7347,0.7347,785999992.0
2007-05-07 01:30:00,0.7349,0.7352,0.7348,0.7352,785999992.0
2007-05-07 01:35:00,0.7353,0.7353,0.7351,0.7351,196499998.0
2007-05-07 01:40:00,0.735,0.735,0.735,0.735,196499998.0
2007-05-07 01:45:00,0.7351,0.7351,0.7347,0.7347,589499994.0
2007-05-07 01:50:00,0.7348,0.7348,0.7344,0.7346,982499990.0
2007-05-07 01:55:00,0.7345,0.7347,0.7344,0.7346,589499994.0
2007-05-07 02:00:00,0.7345,0.7346,0.7344,0.7346,377699999.0
2007-05-07 02:05:00,0.73453,0.735,0.73421,0.7347,798300005.0
2007-05-07 02:10:00,0.735,0.7351,0.73465,0.7348,824400006.0
2007-05-07 02:15:00,0.7348,0.7351,0.7348,0.73505,516200005.0
2007-05-07 02:20:00,0.73505,0.7357,0.735,0.7357,503700002.0
2007-05-07 02:25:00,0.7357,0.7357,0.7352,0.73537,675200008.0
2007-05-07 02:30:00,0.7354,0.7358,0.73533,0.7358,1292899994.0
2007-05-07 02:35:00,0.7358,0.7362,0.7357,0.73595,1287800008.0
2007-05-07 02:40:00,0.736,0.7361,0.73502,0.7359,1063300005.0
2007-05-07 02:45:00,0.736,0.736,0.7357,0.736,1134700016.0
2007-05-07 02:50:00,0.736,0.736,0.7357,0.736,723000004.0
2007-05-07 02:55:00,0.7359,0.7363,0.73585,0.7361,594900003.0
2007-05-07 03:00:00,0.7361,0.7362,0.73605,0.7361,353700002.0
2007-05-07 03:05:00,0.7361,0.7361,0.7359,0.7361,524100001.0
2007-05-07 03:10:00,0.73595,0.7363,0.73568,0.7363,595099998.0
2007-05-07 03:15:00,0.7362,0.7364,0.7361,0.7364,838800000.0
2007-05-07 03:20:00,0.73635,0.73635,0.7358,0.7362,828700005.0
2007-05-07 03:25:00,0.7362,0.7364,0.736,0.73605,1299600006.0
2007-05-07 03:30:00,0.7363,0.7363,0.7361,0.7361,454900002.0
2007-05-07 03:35:00,0.7361,0.7363,0.73566,0.7362,596600002.0
2007-05-07 03:40:00,0.7362,0.7362,0.73563,0.73583,656400005.0
2007-05-07 03:45:00,0.7361,0.7363,0.7361,0.7361,443900005.0
2007-05-07 03:50:00,0.7362,0.7364,0.73581,0.73606,1325200004.0
2007-05-07 03:55:00,0.73605,0.7372,0.7358,0.737,1696900022.0
2007-05-07 04:00:00,0.737,0.737,0.7365,0.7366,779000010.0
2007-05-07 04:05:00,0.7368,0.7369,0.73649,0.73672,1061300011.0
2007-05-07 04:10:00,0.737,0.7371,0.73649,0.73705,717599997.0
2007-05-07 04:15:00,0.7371,0.7372,0.737,0.7372,471300000.0
2007-05-07 04:20:00,0.73685,0.73722,0.73668,0.7371,716000005.0
2007-05-07 04:25:00,0.7371,0.7374,0.73685,0.737,710300004.0
2007-05-07 04:30:00,0.737,0.737,0.7367,0.7368,332099992.0
2007-05-07 04:35:00,0.73653,0.7371,0.73653,0.73688,542000003.0
2007-05-07 04:40:00,0.7372,0.7373,0.7371,0.7373,202000000.0
2007-05-07 04:45:00,0.7373,0.7374,0.73693,0.7374,748099999.0
2007-05-07 04:50:00,0.7374,0.7375,0.73715,0.7372,499100002.0
2007-05-07 04:55:00,0.7371,0.7374,0.73632,0.7374,600799998.0
2007-05-07 05:00:00,0.7373,0.7374,0.7372,0.7373,257399998.0
2007-05-07 05:05:00,0.7372,0.7373,0.73684,0.7373,350199995.0
2007-05-07 05:10:00,0.7372,0.7374,0.73715,0.7373,459499995.0
2007-05-07 05:15:00,0.7373,0.7373,0.73695,0.7371,857799992.0
2007-05-07 05:20:00,0.73689,0.7371,0.7364,0.7369,634500000.0
2007-05-07 05:25:00,0.7369,0.7369,0.73675,0.7368,288500001.0
2007-05-07 05:30:00,0.73665,0.73705,0.73653,0.73655,520900002.0
2007-05-07 05:35:00,0.7368,0.73695,0.7363,0.7368,1353500005.0
2007-05-07 05:40:00,0.7368,0.7372,0.73606,0.73666,740400003.0
2007-05-07 05:45:00,0.7372,0.7372,0.7369,0.737,465799996.0
2007-05-07 05:50:00,0.73695,0.7371,0.73621,0.737,528100000.0
2007-05-07 05:55:00,0.737,0.737,0.73639,0.73668,357800000.0
2007-05-07 06:00:00,0.7368,0.737,0.73634,0.7368,290900000.0
2007-05-07 06:05:00,0.7369,0.7369,0.73622,0.73643,245799998.0
2007-05-07 06:10:00,0.73685,0.737,0.73645,0.737,252700000.0
2007-05-07 06:15:00,0.7369,0.7369,0.73655,0.7367,542700003.0
2007-05-07 06:20:00,0.7367,0.7368,0.7363,0.73636,343200000.0
2007-05-07 06:25:00,0.73637,0.7368,0.73626,0.7368,491500004.0
2007-05-07 06:30:00,0.7367,0.7368,0.73608,0.7367,428500004.0
2007-05-07 06:35:00,0.7367,0.7367,0.7362,0.73636,241300004.0
2007-05-07 06:40:00,0.73642,0.7368,0.73616,0.7368,1862699989.0
2007-05-07 06:45:00,0.7368,0.7369,0.73625,0.7368,391500001.0
2007-05-07 06:50:00,0.7368,0.7368,0.73638,0.73675,236100000.0
2007-05-07 06:55:00,0.7368,0.7368,0.7367,0.7367,166999998.0
2007-05-07 07:00:00,0.73645,0.7369,0.73637,0.7368,991799995.0
2007-05-07 07:05:00,0.73695,0.7371,0.7368,0.7369,419600001.0
2007-05-07 07:10:00,0.737,0.7371,0.73675,0.737,592400000.0
2007-05-07 07:15:00,0.737,0.737,0.73633,0.7369,864399990.0
2007-05-07 07:20:00,0.7369,0.7371,0.7368,0.737,441200000.0
2007-05-07 07:25:00,0.737,0.737,0.73635,0.73685,766400002.0
2007-05-07 07:30:00,0.7366,0.7373,0.73659,0.7373,596899997.0
2007-05-07 07:35:00,0.7373,0.7373,0.7371,0.7373,225299998.0
2007-05-07 07:40:00,0.73672,0.7373,0.73669,0.73708,737900005.0
2007-05-07 07:45:00,0.7372,0.7373,0.73705,0.7372,334499999.0
2007-05-07 07:50:00,0.7372,0.7376,0.7372,0.7376,317800002.0
2007-05-07 07:55:00,0.7371,0.7375,0.7371,0.73728,1460699998.0
2007-05-07 08:00:00,0.7375,0.7376,0.73711,0.73755,552700010.0
2007-05-07 08:05:00,0.7376,0.73765,0.73718,0.73724,452899999.0
2007-05-07 08:10:00,0.7375,0.7375,0.73705,0.73705,631199999.0
2007-05-07 08:15:00,0.73715,0.7373,0.73705,0.7372,458199998.0
2007-05-07 08:20:00,0.7371,0.7372,0.7371,0.7372,265200002.0
2007-05-07 08:25:00,0.7372,0.7374,0.73657,0.7373,510899999.0
2007-05-07 08:30:00,0.7372,0.7373,0.73671,0.7372,449199995.0
2007-05-07 08:35:00,0.7372,0.7374,0.7372,0.73725,909399995.0
2007-05-07 08:40:00,0.7373,0.7377,0.7373,0.7377,1129200003.0
2007-05-07 08:45:00,0.7377,0.7385,0.7377,0.7382,2126699993.0
2007-05-07 08:50:00,0.7382,0.7382,0.738,0.7382,482900001.0
2007-05-07 08:55:00,0.7382,0.7382,0.7379,0.738,671899993.0
2007-05-07 09:00:00,0.7381,0.7383,0.7378,0.7381,1896600004.0
2007-05-07 09:05:00,0.73774,0.7381,0.73751,0.7381,1585600015.0
2007-05-07 09:10:00,0.7381,0.7382,0.7381,0.7381,508199998.0
2007-05-07 09:15:00,0.7382,0.7382,0.7379,0.738,970200000.0
2007-05-07 09:20:00,0.7379,0.738,0.7373,0.7378,2724600000.0
2007-05-07 09:25:00,0.7377,0.738,0.7377,0.73785,2376100013.0
2007-05-07 09:30:00,0.7379,0.738,0.7376,0.7378,2487000018.0
2007-05-07 09:35:00,0.7378,0.7378,0.7372,0.7374,1357700004.0
2007-05-07 09:40:00,0.7374,0.7377,0.7374,0.7376,331000000.0
2007-05-07 09:45:00,0.7376,0.7376,0.7375,0.7376,497200000.0
2007-05-07 09:50:00,0.7376,0.7377,0.7374,0.7376,1426199991.0
2007-05-07 09:55:00,0.7375,0.7377,0.7374,0.7375,1109499996.0
2007-05-07 10:00:00,0.7375,0.7377,0.7372,0.7375,1192300008.0
2007-05-07 10:05:00,0.7375,0.7377,0.7372,0.7374,848999997.0
2007-05-07 10:10:00,0.7374,0.7375,0.73704,0.7374,926099997.0
2007-05-07 10:15:00,0.7374,0.7374,0.73698,0.73725,1514300012.0
2007-05-07 10:20:00,0.73725,0.73755,0.7369,0.7371,1688700006.0
2007-05-07 10:25:00,0.7371,0.7375,0.7371,0.7373,442499998.0
2007-05-07 10:30:00,0.7373,0.7375,0.7371,0.7373,1003299988.0
2007-05-07 10:35:00,0.7373,0.7373,0.73672,0.7373,291900002.0
2007-05-07 10:40:00,0.7373,0.7375,0.7371,0.73735,912400003.0
2007-05-07 10:45:00,0.7374,0.73745,0.73698,0.7373,446000006.0
2007-05-07 10:50:00,0.73728,0.7375,0.73699,0.7373,1942900008.0
2007-05-07 10:55:00,0.7374,0.7375,0.7371,0.7375,1096600006.0
2007-05-07 11:00:00,0.7375,0.7379,0.73736,0.7379,769400001.0
2007-05-07 11:05:00,0.7379,0.7379,0.73765,0.7379,418800003.0
2007-05-07 11:10:00,0.7379,0.7379,0.7375,0.7375,391999995.0
2007-05-07 11:15:00,0.73701,0.7376,0.73695,0.73723,1256199998.0
2007-05-07 11:20:00,0.73735,0.73764,0.73717,0.73748,3257999999.0
2007-05-07 11:25:00,0.73748,0.7377,0.73728,0.7375,2463399990.0
2007-05-07 11:30:00,0.7375,0.7377,0.73736,0.73757,850699999.0
2007-05-07 11:35:00,0.7377,0.7377,0.73717,0.7377,2883399996.0
2007-05-07 11:40:00,0.7377,0.73777,0.73748,0.7376,1289600000.0
2007-05-07 11:45:00,0.7377,0.7378,0.73729,0.7377,1248900001.0
2007-05-07 11:50:00,0.7377,0.7379,0.73755,0.7378,593699998.0
2007-05-07 11:55:00,0.7378,0.7384,0.7377,0.7384,1500299994.0
2007-05-07 12:00:00,0.7383,0.7388,0.7382,0.7386,1666099991.0
2007-05-07 12:05:00,0.7387,0.7389,0.7387,0.7389,2415500005.0
2007-05-07 12:10:00,0.7389,0.7389,0.7384,0.7385,870799993.0
2007-05-07 12:15:00,0.7385,0.7385,0.73814,0.73814,1198700007.0
2007-05-07 12:20:00,0.73821,0.7388,0.73813,0.7387,1294400008.0
2007-05-07 12:25:00,0.7387,0.7387,0.73803,0.7385,2449800005.0
2007-05-07 12:30:00,0.7385,0.7385,0.7382,0.7384,838400006.0
2007-05-07 12:35:00,0.7384,0.7384,0.73779,0.7382,1448700005.0
2007-05-07 12:40:00,0.7384,0.7385,0.7383,0.7384,1606899994.0
2007-05-07 12:45:00,0.73803,0.7384,0.738,0.7381,2846100029.0
2007-05-07 12:50:00,0.73789,0.7382,0.73737,0.7379,2009900000.0
2007-05-07 12:55:00,0.7379,0.7379,0.7376,0.7377,1085400002.0
2007-05-07 13:00:00,0.7377,0.7378,0.73719,0.73765,2292400011.0
2007-05-07 13:05:00,0.7377,0.7379,0.73715,0.73735,1621899997.0
2007-05-07 13:10:00,0.73735,0.7376,0.73695,0.7376,3818999988.0
2007-05-07 13:15:00,0.7376,0.7378,0.73719,0.7376,392300004.0
2007-05-07 13:20:00,0.7378,0.7378,0.73719,0.7376,684000001.0
2007-05-07 13:25:00,0.7378,0.7381,0.7376,0.7377,1282899989.0
2007-05-07 13:30:00,0.7377,0.7379,0.73738,0.73741,839500006.0
2007-05-07 13:35:00,0.7379,0.738,0.73749,0.7379,1466900004.0
2007-05-07 13:40:00,0.7379,0.738,0.7379,0.738,144400001.0
2007-05-07 13:45:00,0.738,0.7381,0.73752,0.7381,873300001.0
2007-05-07 13:50:00,0.73771,0.73821,0.7376,0.7381,2311300018.0
2007-05-07 13:55:00,0.7381,0.7384,0.73768,0.73799,1119899998.0
2007-05-07 14:00:00,0.7383,0.7384,0.7374,0.7375,1488200014.0
2007-05-07 14:05:00,0.7375,0.7383,0.73745,0.7381,1570900008.0
2007-05-07 14:10:00,0.7383,0.7384,0.7379,0.738,1630199997.0
2007-05-07 14:15:00,0.7382,0.7383,0.73795,0.738,1057900005.0
2007-05-07 14:20:00,0.7381,0.7385,0.7381,0.7384,798099997.0
2007-05-07 14:25:00,0.7384,0.7385,0.7382,0.73825,530799998.0
2007-05-07 14:30:00,0.7383,0.7384,0.7382,0.7383,451599999.0
2007-05-07 14:35:00,0.7383,0.7384,0.7383,0.7384,457900001.0
2007-05-07 14:40:00,0.7384,0.7384,0.7384,0.7384,298300000.0
2007-05-07 14:45:00,0.7384,0.7385,0.73835,0.73835,918400000.0
2007-05-07 14:50:00,0.73835,0.7385,0.73835,0.73835,338800000.0
2007-05-07 14:55:00,0.73835,0.7384,0.73795,0.738,121599999.0
2007-05-07 15:00:00,0.738,0.7382,0.7379,0.73815,492800004.0
2007-05-07 15:05:00,0.73815,0.7383,0.73766,0.73819,2082000003.0
2007-05-07 15:10:00,0.7383,0.7383,0.7381,0.7381,389599996.0
2007-05-07 15:15:00,0.7381,0.73835,0.73779,0.7383,576899995.0
2007-05-07 15:20:00,0.7383,0.7386,0.7382,0.7384,827800000.0
2007-05-07 15:25:00,0.7384,0.7385,0.73825,0.7385,495300005.0
2007-05-07 15:30:00,0.7385,0.7387,0.738,0.7387,1339699992.0
2007-05-07 15:35:00,0.7387,0.7395,0.7387,0.73935,2377000000.0
2007-05-07 15:40:00,0.73935,0.7394,0.73885,0.7392,1561500005.0
2007-05-07 15:45:00,0.73915,0.7393,0.739,0.7392,1372799996.0
2007-05-07 15:50:00,0.7392,0.7392,0.7386,0.73895,2513600004.0
2007-05-07 15:55:00,0.739,0.7391,0.7387,0.7388,1207800005.0
2007-05-07 16:00:00,0.7388,0.7389,0.7385,0.7385,1695000008.0
2007-05-07 16:05:00,0.7385,0.7387,0.7383,0.7383,941400002.0
2007-05-07 16:10:00,0.7383,0.7384,0.73805,0.7382,1159599995.0
2007-05-07 16:15:00,0.7382,0.73845,0.73805,0.73845,1117799998.0
2007-05-07 16:20:00,0.73845,0.73845,0.738,0.7381,3025200006.0
2007-05-07 16:25:00,0.7382,0.73825,0.73764,0.73783,1757100003.0
2007-05-07 16:30:00,0.7381,0.7382,0.7379,0.73815,1771799996.0
2007-05-07 16:35:00,0.7382,0.7383,0.73805,0.7383,632300008.0
2007-05-07 16:40:00,0.7383,0.7383,0.7381,0.73815,475100003.0
2007-05-07 16:45:00,0.7383,0.7385,0.738,0.7382,1214100006.0
2007-05-07 16:50:00,0.7381,0.7382,0.738,0.7381,741899996.0
2007-05-07 16:55:00,0.7381,0.7383,0.738,0.73825,1677599999.0
2007-05-07 17:00:00,0.7382,0.7382,0.7379,0.738,673700004.0
2007-05-07 17:05:00,0.7379,0.738,0.73725,0.73745,475799999.0
2007-05-07 17:10:00,0.73775,0.7378,0.7372,0.7372,1618699995.0
2007-05-07 17:15:00,0.7372,0.7374,0.7371,0.7373,429599995.0
2007-05-07 17:20:00,0.73725,0.7374,0.7372,0.7373,1024900005.0
2007-05-07 17:25:00,0.7373,0.7375,0.7373,0.7375,319500000.0
2007-05-07 17:30:00,0.73745,0.7377,0.73745,0.73765,348600002.0
2007-05-07 17:35:00,0.7377,0.738,0.73746,0.7377,1516700007.0
2007-05-07 17:40:00,0.7373,0.73773,0.73717,0.73765,1326600016.0
2007-05-07 17:45:00,0.7377,0.7377,0.73721,0.73758,1015300001.0
2007-05-07 17:50:00,0.73757,0.738,0.73732,0.7377,1777799993.0
2007-05-07 17:55:00,0.73742,0.7377,0.73703,0.7375,795700007.0
2007-05-07 18:00:00,0.73742,0.7375,0.7371,0.73745,317999998.0
2007-05-07 18:05:00,0.7375,0.7376,0.7375,0.7376,536100001.0
2007-05-07 18:10:00,0.7376,0.7376,0.73745,0.7376,289800000.0
2007-05-07 18:15:00,0.7376,0.7381,0.7375,0.738,1301299998.0
2007-05-07 18:20:00,0.738,0.7382,0.73785,0.73785,1159900001.0
2007-05-07 18:25:00,0.7379,0.738,0.73745,0.738,578900006.0
2007-05-07 18:30:00,0.7379,0.7379,0.7374,0.7376,970000009.0
2007-05-07 18:35:00,0.7379,0.7379,0.73721,0.7373,522099993.0
2007-05-07 18:40:00,0.7376,0.7376,0.73701,0.73716,319800000.0
2007-05-07 18:45:00,0.73708,0.7376,0.73703,0.7376,187700001.0
2007-05-07 18:50:00,0.7376,0.7376,0.73703,0.73715,423400001.0
2007-05-07 18:55:00,0.73722,0.7376,0.73722,0.7375,360599999.0
2007-05-07 19:00:00,0.7375,0.7375,0.7366,0.7366,771299995.0
2007-05-07 19:05:00,0.7371,0.7372,0.73669,0.7371,772999999.0
2007-05-07 19:10:00,0.7371,0.7373,0.7366,0.7373,556799995.0
2007-05-07 19:15:00,0.7373,0.7374,0.7372,0.7373,967199997.0
2007-05-07 19:20:00,0.7372,0.7373,0.73715,0.73715,1740600006.0
2007-05-07 19:25:00,0.73715,0.73725,0.73703,0.73715,1016600007.0
2007-05-07 19:30:00,0.73705,0.7373,0.73705,0.7372,446599994.0
2007-05-07 19:35:00,0.7372,0.7372,0.73705,0.7372,234500002.0
2007-05-07 19:40:00,0.7372,0.7372,0.73705,0.7371,316600001.0
2007-05-07 19:45:00,0.7371,0.7371,0.73705,0.7371,414799989.0
2007-05-07 19:50:00,0.7371,0.7371,0.73656,0.73701,465299996.0
2007-05-07 19:55:00,0.7372,0.7372,0.73665,0.7372,672699997.0
2007-05-07 20:00:00,0.7372,0.7372,0.73674,0.73715,823699990.0
2007-05-07 20:05:00,0.73708,0.7373,0.73677,0.737,341600001.0
2007-05-07 20:10:00,0.73695,0.7373,0.73683,0.73725,464799995.0
2007-05-07 20:15:00,0.7373,0.7373,0.73684,0.7373,292599997.0
2007-05-07 20:20:00,0.7372,0.7375,0.73703,0.7375,268999995.0
2007-05-07 20:25:00,0.73734,0.7379,0.73703,0.73765,645100005.0
2007-05-07 20:30:00,0.73755,0.7378,0.73755,0.73775,876499996.0
2007-05-07 20:35:00,0.73775,0.7378,0.73734,0.7378,517399997.0
2007-05-07 20:40:00,0.7378,0.7378,0.73729,0.7378,569999995.0
2007-05-07 20:45:00,0.7378,0.7378,0.73725,0.73735,385299999.0
2007-05-07 20:50:00,0.73748,0.73787,0.73732,0.73765,854999996.0
2007-05-07 20:55:00,0.7377,0.7378,0.7373,0.7375,1628100006.0
2007-05-07 21:00:00,0.7375,0.7375,0.73692,0.7373,452799998.0
2007-05-07 21:05:00,0.7373,0.7373,0.73703,0.7373,359000006.0
2007-05-07 21:10:00,0.7373,0.7373,0.7366,0.7368,463800002.0
2007-05-07 21:15:00,0.7368,0.7371,0.73658,0.7371,339499995.0
2007-05-07 21:20:00,0.7371,0.7374,0.73681,0.7374,335000002.0
2007-05-07 21:25:00,0.73712,0.7376,0.73689,0.7376,238000001.0
2007-05-07 21:30:00,0.7375,0.7377,0.7373,0.7376,416700000.0
2007-05-07 21:35:00,0.7376,0.7377,0.73734,0.7375,396100000.0
2007-05-07 21:40:00,0.7375,0.7376,0.7374,0.7374,576300003.0
2007-05-07 21:45:00,0.7376,0.7376,0.73723,0.7376,575499996.0
2007-05-07 21:50:00,0.73722,0.7376,0.73717,0.7376,332799996.0
2007-05-07 21:55:00,0.7376,0.7377,0.73733,0.73763,564100005.0
2007-05-07 22:00:00,0.7377,0.7377,0.7375,0.7375,114400000.0
2007-05-07 22:05:00,0.7374,0.73742,0.73709,0.73719,698000005.0
2007-05-07 22:10:00,0.73724,0.73754,0.73712,0.7373,367700000.0
2007-05-07 22:15:00,0.7374,0.7374,0.737,0.7374,409900005.0
2007-05-07 22:20:00,0.7374,0.7375,0.73704,0.7374,337099994.0
2007-05-07 22:25:00,0.7373,0.7374,0.7371,0.7372,131900000.0
2007-05-07 22:30:00,0.7372,0.7372,0.73681,0.73692,442400001.0
2007-05-07 22:35:00,0.7368,0.737,0.73666,0.7369,125800000.0
2007-05-07 22:40:00,0.73692,0.73713,0.73655,0.73656,335599998.0
2007-05-07 22:45:00,0.73652,0.7368,0.73652,0.7368,152900000.0
2007-05-07 22:50:00,0.7369,0.73696,0.73664,0.73675,767099996.0
2007-05-07 22:55:00,0.7368,0.7369,0.7367,0.7368,332500002.0
2007-05-07 23:00:00,0.7368,0.7369,0.7367,0.7368,69400000.0
2007-05-07 23:05:00,0.73667,0.73694,0.73652,0.73669,1195500011.0
2007-05-07 23:10:00,0.73663,0.73691,0.73654,0.7367,669799996.0
2007-05-07 23:15:00,0.7366,0.7369,0.7366,0.7366,257200000.0
2007-05-07 23:20:00,0.7367,0.7367,0.73628,0.73664,1281800001.0
2007-05-07 23:25:00,0.7366,0.7367,0.7362,0.73655,137200000.0
2007-05-07 23:30:00,0.73642,0.73678,0.73633,0.7365,572699997.0
2007-05-07 23:35:00,0.7365,0.73661,0.73617,0.73626,377499999.0
2007-05-07 23:40:00,0.7366,0.7366,0.73618,0.7365,358299996.0
2007-05-07 23:45:00,0.73645,0.73651,0.73603,0.73613,647299998.0
2007-05-07 23:50:00,0.73603,0.7365,0.7357,0.7363,930700000.0
2007-05-07 23:55:00,0.7363,0.7365,0.7361,0.7361,776300001.0
2007-05-08 00:00:00,0.7365,0.7369,0.73645,0.7369,407299996.0
2007-05-08 00:05:00,0.7368,0.737,0.73649,0.73664,608699999.0
2007-05-08 00:10:00,0.737,0.737,0.73685,0.73685,191700002.0
2007-05-08 00:15:00,0.7368,0.7369,0.7367,0.7368,438300005.0
2007-05-08 00:20:00,0.7367,0.73685,0.73644,0.73644,1037500003.0
2007-05-08 00:25:00,0.7368,0.7369,0.73626,0.73652,365800000.0
2007-05-08 00:30:00,0.7369,0.73695,0.73638,0.73657,465199999.0
2007-05-08 00:35:00,0.7368,0.7368,0.73648,0.7367,355199990.0
2007-05-08 00:40:00,0.73644,0.7368,0.73644,0.7368,504500011.0
2007-05-08 00:45:00,0.73675,0.7369,0.73646,0.7369,421000000.0
2007-05-08 00:50:00,0.7369,0.737,0.7367,0.73685,713499994.0
2007-05-08 00:55:00,0.7369,0.737,0.73655,0.7368,1161599988.0
2007-05-08 01:00:00,0.7368,0.7369,0.7365,0.73665,620100001.0
2007-05-08 01:05:00,0.73645,0.7368,0.7361,0.7362,1118800016.0
2007-05-08 01:10:00,0.73615,0.7365,0.7361,0.7363,1021100002.0
2007-05-08 01:15:00,0.7363,0.7364,0.73556,0.736,822800004.0
2007-05-08 01:20:00,0.7361,0.7361,0.7359,0.736,439800012.0
2007-05-08 01:25:00,0.736,0.7361,0.7358,0.736,637199999.0
2007-05-08 01:30:00,0.7361,0.73625,0.73582,0.7362,488600003.0
2007-05-08 01:35:00,0.7362,0.7365,0.736,0.73622,554199996.0
2007-05-08 01:40:00,0.7364,0.7364,0.7362,0.7363,532200003.0
2007-05-08 01:45:00,0.7363,0.7364,0.73607,0.73621,397900000.0
2007-05-08 01:50:00,0.7364,0.7371,0.7364,0.7369,1187900003.0
2007-05-08 01:55:00,0.737,0.737,0.73653,0.7368,805699993.0
2007-05-08 02:00:00,0.7363,0.7368,0.7363,0.7365,818199992.0
2007-05-08 02:05:00,0.73646,0.73666,0.73621,0.73635,3771400030.0
2007-05-08 02:10:00,0.7365,0.7367,0.73614,0.73632,432500001.0
2007-05-08 02:15:00,0.7366,0.7368,0.73636,0.73655,685900003.0
2007-05-08 02:20:00,0.7366,0.7367,0.7365,0.7366,407500008.0
2007-05-08 02:25:00,0.7364,0.7366,0.7364,0.7366,304400002.0
2007-05-08 02:30:00,0.7366,0.7368,0.73616,0.7367,648300000.0
2007-05-08 02:35:00,0.7367,0.7368,0.73618,0.7365,1281100004.0
2007-05-08 02:40:00,0.7365,0.737,0.7365,0.73675,702800000.0
2007-05-08 02:45:00,0.7368,0.7371,0.7367,0.737,614700005.0
2007-05-08 02:50:00,0.7372,0.7373,0.7369,0.7372,704500006.0
2007-05-08 02:55:00,0.7371,0.7373,0.73665,0.73687,791700007.0
2007-05-08 03:00:00,0.737,0.7374,0.73685,0.7369,361700002.0
2007-05-08 03:05:00,0.73673,0.7372,0.7365,0.7371,1959200011.0
2007-05-08 03:10:00,0.7372,0.7375,0.73666,0.7373,874300001.0
2007-05-08 03:15:00,0.7375,0.7376,0.7373,0.7374,552300002.0
2007-05-08 03:20:00,0.7374,0.7374,0.737,0.7372,695799997.0
2007-05-08 03:25:00,0.7373,0.7375,0.7371,0.7371,358199998.0
2007-05-08 03:30:00,0.7372,0.7377,0.7372,0.7377,1210900003.0
2007-05-08 03:35:00,0.7376,0.7383,0.7376,0.7381,1679000011.0
2007-05-08 03:40:00,0.7381,0.7383,0.7373,0.7383,1334400002.0
2007-05-08 03:45:00,0.7382,0.7383,0.7379,0.738,979200004.0
2007-05-08 03:50:00,0.7379,0.7381,0.7377,0.738,949999997.0
2007-05-08 03:55:00,0.738,0.7381,0.73767,0.738,1231300002.0
2007-05-08 04:00:00,0.73795,0.7383,0.7377,0.7383,472599994.0
2007-05-08 04:05:00,0.7383,0.7383,0.738,0.7383,905399996.0
2007-05-08 04:10:00,0.7383,0.7385,0.7381,0.7381,1473199999.0
2007-05-08 04:15:00,0.7382,0.7382,0.7378,0.7381,568299996.0
2007-05-08 04:20:00,0.738,0.7381,0.73775,0.7381,641500000.0
2007-05-08 04:25:00,0.7381,0.7382,0.738,0.7382,826800011.0
2007-05-08 04:30:00,0.7382,0.739,0.73805,0.739,1766299996.0
2007-05-08 04:35:00,0.7391,0.7392,0.7386,0.7389,1648999996.0
2007-05-08 04:40:00,0.7389,0.7396,0.7389,0.7392,2320900003.0
2007-05-08 04:45:00,0.7393,0.7395,0.73925,0.73925,877100002.0
2007-05-08 04:50:00,0.7393,0.7394,0.7391,0.73915,1113700004.0
2007-05-08 04:55:00,0.73915,0.73915,0.7382,0.7385,1870800010.0
2007-05-08 05:00:00,0.7385,0.7395,0.73845,0.7394,1376299995.0
2007-05-08 05:05:00,0.7393,0.74,0.7392,0.7394,1817500009.0
2007-05-08 05:10:00,0.7394,0.7396,0.73925,0.7393,744900001.0
2007-05-08 05:15:00,0.7393,0.7396,0.7392,0.73945,773599999.0
2007-05-08 05:20:00,0.7395,0.7395,0.7389,0.7391,393800002.0
2007-05-08 05:25:00,0.7391,0.7391,0.7387,0.7387,986300012.0
2007-05-08 05:30:00,0.7387,0.7389,0.7387,0.7389,736300003.0
2007-05-08 05:35:00,0.7389,0.739,0.73834,0.73856,419500000.0
2007-05-08 05:40:00,0.73856,0.7392,0.73856,0.73915,526600004.0
2007-05-08 05:45:00,0.7392,0.7392,0.73879,0.7392,480500005.0
2007-05-08 05:50:00,0.7391,0.7394,0.7391,0.7394,575800000.0
2007-05-08 05:55:00,0.7394,0.7394,0.73877,0.73877,299699998.0
2007-05-08 06:00:00,0.7393,0.7396,0.7392,0.7395,530100000.0
2007-05-08 06:05:00,0.7395,0.74,0.7394,0.7398,866299997.0
2007-05-08 06:10:00,0.7398,0.7398,0.7394,0.7398,737200000.0
2007-05-08 06:15:00,0.7397,0.74,0.73926,0.7398,447799999.0
2007-05-08 06:20:00,0.7398,0.73985,0.7395,0.7396,520600003.0
2007-05-08 06:25:00,0.7396,0.7396,0.73935,0.7394,478700000.0
2007-05-08 06:30:00,0.7395,0.7396,0.7394,0.7394,440000005.0
2007-05-08 06:35:00,0.7394,0.7396,0.73932,0.7396,336200003.0
2007-05-08 06:40:00,0.7396,0.7397,0.7395,0.7395,489899997.0
2007-05-08 06:45:00,0.73935,0.7395,0.7389,0.7392,795700011.0
2007-05-08 06:50:00,0.7392,0.7394,0.7391,0.7392,395300000.0
2007-05-08 06:55:00,0.73882,0.7395,0.73872,0.73914,588599995.0
2007-05-08 07:00:00,0.7392,0.73971,0.73902,0.7395,371100000.0
2007-05-08 07:05:00,0.7395,0.7395,0.73925,0.73945,463900000.0
2007-05-08 07:10:00,0.7395,0.7395,0.73925,0.7395,510799999.0
2007-05-08 07:15:00,0.7395,0.7395,0.73891,0.7393,577299998.0
2007-05-08 07:20:00,0.7393,0.7396,0.73912,0.73933,631499999.0
2007-05-08 07:25:00,0.73948,0.7396,0.73914,0.73917,495900001.0
2007-05-08 07:30:00,0.73922,0.7397,0.73922,0.73955,361099998.0
2007-05-08 07:35:00,0.73934,0.7396,0.73909,0.7392,1279300008.0
2007-05-08 07:40:00,0.73927,0.7398,0.73908,0.7397,613699994.0
2007-05-08 07:45:00,0.7395,0.7399,0.7395,0.7398,506600000.0
2007-05-08 07:50:00,0.7399,0.7399,0.7396,0.7397,261299996.0
2007-05-08 07:55:00,0.73955,0.7399,0.7395,0.7399,726900008.0
2007-05-08 08:00:00,0.74,0.74,0.73955,0.7397,1147999998.0
2007-05-08 08:05:00,0.7396,0.7398,0.7396,0.73975,437899999.0
2007-05-08 08:10:00,0.7397,0.7398,0.7393,0.7393,678300002.0
2007-05-08 08:15:00,0.7393,0.7393,0.7388,0.73895,1062199999.0
2007-05-08 08:20:00,0.7391,0.73923,0.73825,0.7392,793000006.0
2007-05-08 08:25:00,0.739,0.7392,0.73819,0.7392,222300000.0
2007-05-08 08:30:00,0.739,0.7391,0.7385,0.7387,664499997.0
2007-05-08 08:35:00,0.7386,0.7388,0.7384,0.7385,974100001.0
2007-05-08 08:40:00,0.7385,0.7388,0.73845,0.7388,350700001.0
2007-05-08 08:45:00,0.7388,0.7388,0.7381,0.7386,579600000.0
2007-05-08 08:50:00,0.7386,0.7392,0.73834,0.7392,1376000012.0
2007-05-08 08:55:00,0.7391,0.7392,0.739,0.7391,195100000.0
2007-05-08 09:00:00,0.739,0.7391,0.739,0.739,172600001.0
2007-05-08 09:05:00,0.73895,0.7391,0.73853,0.73874,371300000.0
2007-05-08 09:10:00,0.73858,0.7391,0.73858,0.739,380800002.0
2007-05-08 09:15:00,0.739,0.739,0.7379,0.739,1483600014.0
2007-05-08 09:20:00,0.739,0.739,0.7388,0.7389,1121600004.0
2007-05-08 09:25:00,0.7389,0.7389,0.73785,0.7381,3148000009.0
2007-05-08 09:30:00,0.738,0.7382,0.7379,0.7382,2028300016.0
2007-05-08 09:35:00,0.7382,0.7383,0.738,0.7382,1360300020.0
2007-05-08 09:40:00,0.7382,0.73865,0.7382,0.7385,1065500007.0
2007-05-08 09:45:00,0.7385,0.7386,0.7383,0.73835,1542900016.0
2007-05-08 09:50:00,0.73835,0.73835,0.7382,0.7382,1325400004.0
2007-05-08 09:55:00,0.7384,0.7384,0.73754,0.7383,919299996.0
2007-05-08 10:00:00,0.7383,0.7383,0.73805,0.73805,1084299999.0
2007-05-08 10:05:00,0.7381,0.7385,0.738,0.7381,1973799998.0
2007-05-08 10:10:00,0.7383,0.7386,0.7379,0.7381,2908900008.0
2007-05-08 10:15:00,0.73805,0.7382,0.7377,0.7378,2998800004.0
2007-05-08 10:20:00,0.7378,0.7386,0.7378,0.7385,2248500015.0
2007-05-08 10:25:00,0.7385,0.7385,0.7381,0.7382,1796700003.0
2007-05-08 10:30:00,0.7382,0.7385,0.73815,0.7385,614000006.0
2007-05-08 10:35:00,0.7385,0.7386,0.7383,0.7383,790600001.0
2007-05-08 10:40:00,0.7383,0.7384,0.7377,0.7381,3276399999.0
2007-05-08 10:45:00,0.7381,0.7387,0.738,0.7386,2377500009.0
2007-05-08 10:50:00,0.7386,0.7386,0.7384,0.7386,454100005.0
2007-05-08 10:55:00,0.7386,0.7386,0.7381,0.7384,1208200001.0
2007-05-08 11:00:00,0.7384,0.7386,0.7384,0.7385,800900005.0
2007-05-08 11:05:00,0.7385,0.7385,0.73795,0.7382,2182500005.0
2007-05-08 11:10:00,0.7382,0.7385,0.7381,0.7383,1657700003.0
2007-05-08 11:15:00,0.7383,0.7385,0.7381,0.7383,812300001.0
2007-05-08 11:20:00,0.73786,0.73841,0.73784,0.7382,1564199999.0
2007-05-08 11:25:00,0.73773,0.7382,0.73772,0.73815,1722799995.0
2007-05-08 11:30:00,0.7381,0.7381,0.73739,0.73769,1380699998.0
2007-05-08 11:35:00,0.738,0.7382,0.738,0.7381,800899997.0
2007-05-08 11:40:00,0.7381,0.7382,0.73747,0.73766,3564399990.0
2007-05-08 11:45:00,0.7381,0.7383,0.738,0.7381,2776799998.0
2007-05-08 11:50:00,0.738,0.7385,0.738,0.7384,2321599996.0
2007-05-08 11:55:00,0.7383,0.7386,0.7381,0.7382,2469900007.0
2007-05-08 12:00:00,0.7382,0.7383,0.738,0.738,2983399980.0
2007-05-08 12:05:00,0.7381,0.7382,0.7378,0.7382,3086700011.0
2007-05-08 12:10:00,0.7382,0.7385,0.7377,0.7379,6104000004.0
2007-05-08 12:15:00,0.7381,0.7385,0.7379,0.7383,3912000002.0
2007-05-08 12:20:00,0.7384,0.7384,0.7383,0.7384,1795699997.0
2007-05-08 12:25:00,0.7384,0.7386,0.7383,0.7385,1721100008.0
2007-05-08 12:30:00,0.7385,0.73864,0.73833,0.7385,304200001.0
2007-05-08 12:35:00,0.7384,0.7386,0.7384,0.7386,601099998.0
2007-05-08 12:40:00,0.7386,0.7386,0.7385,0.7385,894100003.0
2007-05-08 12:45:00,0.7385,0.7386,0.7383,0.7383,1449499998.0
2007-05-08 12:50:00,0.7384,0.7384,0.7376,0.7379,3126800005.0
2007-05-08 12:55:00,0.7378,0.738,0.73745,0.738,2084200001.0
2007-05-08 13:00:00,0.738,0.738,0.7377,0.7379,1380899994.0
2007-05-08 13:05:00,0.73761,0.73804,0.73739,0.7376,2885400007.0
2007-05-08 13:10:00,0.7376,0.7377,0.7372,0.7373,3852699987.0
2007-05-08 13:15:00,0.7372,0.73765,0.73715,0.7374,4599900001.0
2007-05-08 13:20:00,0.7374,0.73745,0.73702,0.7373,1729299999.0
2007-05-08 13:25:00,0.7373,0.7374,0.7372,0.7373,859200011.0
2007-05-08 13:30:00,0.7373,0.7374,0.73725,0.7374,1023999993.0
2007-05-08 13:35:00,0.7374,0.7378,0.73708,0.73708,2474000000.0
2007-05-08 13:40:00,0.7376,0.7376,0.73745,0.73745,894099994.0
2007-05-08 13:45:00,0.73745,0.73755,0.7372,0.7372,1364900007.0
2007-05-08 13:50:00,0.7372,0.7373,0.73695,0.73725,2312100016.0
2007-05-08 13:55:00,0.7373,0.7375,0.73725,0.7375,1426099997.0
2007-05-08 14:00:00,0.73745,0.7375,0.73735,0.73735,994299994.0
2007-05-08 14:05:00,0.73735,0.7386,0.73735,0.7385,3954400015.0
2007-05-08 14:10:00,0.7384,0.7385,0.7379,0.7381,4551000012.0
2007-05-08 14:15:00,0.7381,0.7384,0.7379,0.738,5648700005.0
2007-05-08 14:20:00,0.738,0.7382,0.73745,0.7375,5927499972.0
2007-05-08 14:25:00,0.7375,0.7376,0.73715,0.7373,5221800017.0
2007-05-08 14:30:00,0.7373,0.7378,0.7372,0.7378,1921000015.0
2007-05-08 14:35:00,0.7378,0.7378,0.7373,0.73755,780100001.0
2007-05-08 14:40:00,0.73723,0.73763,0.73701,0.73755,695300001.0
2007-05-08 14:45:00,0.7375,0.7378,0.7375,0.7375,1730799996.0
2007-05-08 14:50:00,0.7375,0.7381,0.7375,0.7379,2951100022.0
2007-05-08 14:55:00,0.7379,0.7382,0.7379,0.7382,3208200010.0
2007-05-08 15:00:00,0.7382,0.7385,0.73805,0.73825,1629399989.0
2007-05-08 15:05:00,0.7383,0.7387,0.73805,0.7386,4125099993.0
2007-05-08 15:10:00,0.73855,0.7387,0.7382,0.7387,1602999995.0
2007-05-08 15:15:00,0.7387,0.7387,0.7383,0.7387,2971699988.0
2007-05-08 15:20:00,0.7387,0.7387,0.73845,0.73855,1137600004.0
2007-05-08 15:25:00,0.73855,0.7387,0.7384,0.7387,2121300005.0
2007-05-08 15:30:00,0.7387,0.7387,0.738,0.7383,2357399996.0
2007-05-08 15:35:00,0.73825,0.7383,0.73795,0.7383,2501100010.0
2007-05-08 15:40:00,0.7383,0.73835,0.7381,0.7383,1843900007.0
2007-05-08 15:45:00,0.7383,0.7383,0.73805,0.73825,1490099989.0
2007-05-08 15:50:00,0.73825,0.73825,0.738,0.738,934099997.0
2007-05-08 15:55:00,0.738,0.7381,0.7377,0.738,2248400008.0
2007-05-08 16:00:00,0.738,0.7382,0.73785,0.73805,935599998.0
2007-05-08 16:05:00,0.7381,0.7381,0.73775,0.73785,2537300003.0
2007-05-08 16:10:00,0.73785,0.73785,0.73705,0.73705,3912900011.0
2007-05-08 16:15:00,0.7371,0.7374,0.73645,0.73675,5634199997.0
2007-05-08 16:20:00,0.7368,0.7371,0.73635,0.7371,6946999995.0
2007-05-08 16:25:00,0.7373,0.73745,0.73615,0.7365,6642199991.0
2007-05-08 16:30:00,0.7365,0.73675,0.73635,0.73665,3167399991.0
2007-05-08 16:35:00,0.73665,0.7369,0.73645,0.7369,3532799996.0
2007-05-08 16:40:00,0.7369,0.7369,0.7366,0.7369,2430900007.0
2007-05-08 16:45:00,0.7369,0.7375,0.7367,0.7375,4088299996.0
2007-05-08 16:50:00,0.7375,0.7377,0.7369,0.7371,4853099978.0
2007-05-08 16:55:00,0.7371,0.7373,0.7369,0.7373,2048099997.0
2007-05-08 17:00:00,0.7373,0.7373,0.7369,0.7372,1841400003.0
2007-05-08 17:05:00,0.7372,0.7372,0.7368,0.7369,2653400010.0
2007-05-08 17:10:00,0.7369,0.7375,0.7367,0.7374,4046700020.0
2007-05-08 17:15:00,0.7374,0.7374,0.7366,0.73705,2886399986.0
2007-05-08 17:20:00,0.7371,0.7372,0.7369,0.7371,1006100000.0
2007-05-08 17:25:00,0.7372,0.7372,0.73685,0.73685,1825400011.0
2007-05-08 17:30:00,0.7369,0.7372,0.73675,0.7371,1296199995.0
2007-05-08 17:35:00,0.7371,0.7371,0.73675,0.7369,1761800010.0
2007-05-08 17:40:00,0.7369,0.73705,0.7366,0.7367,2467000007.0
2007-05-08 17:45:00,0.7367,0.7367,0.7365,0.7367,1032900004.0
2007-05-08 17:50:00,0.7367,0.7369,0.73665,0.7368,1142599999.0
2007-05-08 17:55:00,0.7368,0.737,0.7367,0.737,924200003.0
2007-05-08 18:00:00,0.737,0.7371,0.73675,0.73675,510700005.0
2007-05-08 18:05:00,0.7368,0.7369,0.7366,0.7368,1607500007.0
2007-05-08 18:10:00,0.7368,0.737,0.73642,0.7369,1404900000.0
2007-05-08 18:15:00,0.7369,0.737,0.7368,0.73685,1167900008.0
2007-05-08 18:20:00,0.7369,0.737,0.73653,0.7366,690400010.0
2007-05-08 18:25:00,0.7366,0.73705,0.7366,0.737,2043300002.0
2007-05-08 18:30:00,0.737,0.7372,0.7369,0.7369,801400001.0
2007-05-08 18:35:00,0.7369,0.7371,0.73685,0.73705,1291199995.0
2007-05-08 18:40:00,0.7371,0.7371,0.7367,0.7371,3125900020.0
2007-05-08 18:45:00,0.73671,0.7371,0.73661,0.73683,487400004.0
2007-05-08 18:50:00,0.7369,0.7374,0.73671,0.7374,1751200025.0
2007-05-08 18:55:00,0.7374,0.7378,0.7373,0.7376,6916300005.0
2007-05-08 19:00:00,0.7376,0.7376,0.73725,0.7376,3493899988.0
2007-05-08 19:05:00,0.7376,0.7377,0.7373,0.73765,1614200004.0
2007-05-08 19:10:00,0.73726,0.7377,0.73718,0.7375,1522300003.0
2007-05-08 19:15:00,0.7375,0.7375,0.73715,0.73715,952799988.0
2007-05-08 19:20:00,0.7373,0.7375,0.73707,0.7375,953200004.0
2007-05-08 19:25:00,0.7374,0.7375,0.73702,0.7375,584500003.0
2007-05-08 19:30:00,0.7375,0.7377,0.73735,0.7375,1090100002.0
2007-05-08 19:35:00,0.7375,0.7375,0.7372,0.7372,1636200001.0
2007-05-08 19:40:00,0.7372,0.7375,0.73715,0.73735,2115599994.0
2007-05-08 19:45:00,0.7371,0.7374,0.7366,0.7371,2466200003.0
2007-05-08 19:50:00,0.7369,0.7369,0.7366,0.7368,876800008.0
2007-05-08 19:55:00,0.73655,0.7369,0.7365,0.73675,1409800021.0
2007-05-08 20:00:00,0.7368,0.7371,0.73662,0.7367,1617499994.0
2007-05-08 20:05:00,0.73658,0.7368,0.7363,0.7368,556099999.0
2007-05-08 20:10:00,0.7368,0.7368,0.73655,0.7368,552599992.0
2007-05-08 20:15:00,0.7368,0.7368,0.7363,0.7368,747100010.0
2007-05-08 20:20:00,0.7368,0.7368,0.73622,0.73655,1253799996.0
2007-05-08 20:25:00,0.7366,0.7367,0.73655,0.7367,619399999.0
2007-05-08 20:30:00,0.7367,0.7367,0.73655,0.73655,415300004.0
2007-05-08 20:35:00,0.7366,0.7367,0.73636,0.7366,695499990.0
2007-05-08 20:40:00,0.7363,0.73671,0.73614,0.7366,1346099994.0
2007-05-08 20:45:00,0.7366,0.7367,0.73623,0.73635,995599998.0
2007-05-08 20:50:00,0.7366,0.7367,0.7365,0.7366,500299996.0
2007-05-08 20:55:00,0.7366,0.7367,0.7365,0.7366,1619599996.0
2007-05-08 21:00:00,0.7366,0.7367,0.7364,0.7366,389000000.0
2007-05-08 21:05:00,0.7365,0.7368,0.7365,0.7367,822400000.0
2007-05-08 21:10:00,0.73625,0.7367,0.73623,0.7367,554300008.0
2007-05-08 21:15:00,0.7367,0.7368,0.73622,0.73643,460200001.0
2007-05-08 21:20:00,0.73648,0.7369,0.73643,0.7369,550600002.0
2007-05-08 21:25:00,0.7369,0.7371,0.7367,0.737,481200001.0
2007-05-08 21:30:00,0.737,0.7372,0.73664,0.737,516800001.0
2007-05-08 21:35:00,0.737,0.7373,0.73679,0.7372,121200000.0
2007-05-08 21:40:00,0.7373,0.7373,0.73672,0.737,354200002.0
2007-05-08 21:45:00,0.7373,0.7374,0.73709,0.7373,328500000.0
2007-05-08 21:50:00,0.7373,0.7373,0.73672,0.73682,590000000.0
2007-05-08 21:55:00,0.7371,0.7371,0.73678,0.73688,295399998.0
2007-05-08 22:00:00,0.7371,0.7371,0.7368,0.73698,230900000.0
2007-05-08 22:05:00,0.7372,0.7372,0.737,0.7372,271399999.0
2007-05-08 22:10:00,0.73687,0.7373,0.73687,0.7371,429000006.0
2007-05-08 22:15:00,0.7372,0.7373,0.7363,0.7372,375900002.0
2007-05-08 22:20:00,0.7372,0.7374,0.7371,0.7372,341700004.0
2007-05-08 22:25:00,0.7372,0.7373,0.7372,0.7372,280900000.0
2007-05-08 22:30:00,0.7373,0.7374,0.73684,0.7374,472200007.0
2007-05-08 22:35:00,0.7373,0.7374,0.7363,0.7363,338199998.0
2007-05-08 22:40:00,0.7373,0.7374,0.7364,0.7372,346700000.0
2007-05-08 22:45:00,0.7371,0.7372,0.7363,0.7372,376599999.0
2007-05-08 22:50:00,0.7371,0.7374,0.7371,0.7374,508900001.0
2007-05-08 22:55:00,0.7374,0.7376,0.7373,0.7373,413099997.0
2007-05-08 23:00:00,0.7373,0.7384,0.7367,0.7371,713300001.0
2007-05-08 23:05:00,0.7371,0.7372,0.73676,0.7372,876600002.0
2007-05-08 23:10:00,0.7372,0.7372,0.7368,0.7369,394499997.0
2007-05-08 23:15:00,0.7368,0.737,0.7364,0.7366,2049500001.0
2007-05-08 23:20:00,0.7366,0.7367,0.73627,0.7366,515299999.0
2007-05-08 23:25:00,0.7364,0.7376,0.7364,0.73695,1518499994.0
2007-05-08 23:30:00,0.73695,0.7372,0.7367,0.7369,608100002.0
2007-05-08 23:35:00,0.7369,0.737,0.7361,0.7365,694300005.0
2007-05-08 23:40:00,0.7365,0.7365,0.73595,0.73595,2038800014.0
2007-05-08 23:45:00,0.736,0.7363,0.7356,0.736,4218299993.0
2007-05-08 23:50:00,0.7361,0.7362,0.7353,0.7356,2909300013.0
2007-05-08 23:55:00,0.73555,0.7362,0.73555,0.7359,1286900003.0
2007-05-09 00:00:00,0.7359,0.7363,0.73546,0.7357,1312100007.0
2007-05-09 00:05:00,0.7357,0.7357,0.7352,0.7353,2341100007.0
2007-05-09 00:10:00,0.7353,0.7353,0.7349,0.7352,1479900006.0
2007-05-09 00:15:00,0.7349,0.7352,0.73481,0.7351,828400003.0
2007-05-09 00:20:00,0.7351,0.7358,0.7351,0.73555,1421500004.0
2007-05-09 00:25:00,0.73528,0.7356,0.73522,0.7356,722700007.0
2007-05-09 00:30:00,0.7356,0.7356,0.7355,0.7356,367799999.0
2007-05-09 00:35:00,0.7357,0.7357,0.73521,0.73553,1328700012.0
2007-05-09 00:40:00,0.7357,0.7359,0.73533,0.73542,1103299997.0
2007-05-09 00:45:00,0.7356,0.7358,0.7352,0.7352,2147299988.0
2007-05-09 00:50:00,0.7353,0.7354,0.7352,0.7352,1708000006.0
2007-05-09 00:55:00,0.7352,0.7353,0.73505,0.7352,1295500010.0
2007-05-09 01:00:00,0.7352,0.7353,0.7348,0.735,3412099997.0
2007-05-09 01:05:00,0.735,0.7351,0.735,0.735,889500009.0
2007-05-09 01:10:00,0.735,0.7351,0.73485,0.735,1291600008.0
2007-05-09 01:15:00,0.735,0.7353,0.735,0.7352,1203699997.0
2007-05-09 01:20:00,0.7352,0.7353,0.7349,0.7351,2456900003.0
2007-05-09 01:25:00,0.7352,0.7353,0.7349,0.735,2341099987.0
2007-05-09 01:30:00,0.735,0.7351,0.73448,0.7349,1502000011.0
2007-05-09 01:35:00,0.73486,0.7351,0.73449,0.73505,810700007.0
2007-05-09 01:40:00,0.7351,0.7352,0.73449,0.7352,557500003.0
2007-05-09 01:45:00,0.7352,0.7352,0.73465,0.73465,1227500004.0
2007-05-09 01:50:00,0.735,0.7353,0.7343,0.7353,4587500038.0
2007-05-09 01:55:00,0.7353,0.7353,0.7345,0.7348,2605899989.0
2007-05-09 02:00:00,0.7348,0.7352,0.7348,0.73505,1308499983.0
2007-05-09 02:05:00,0.73505,0.7353,0.7349,0.7352,823399997.0
2007-05-09 02:10:00,0.7352,0.7354,0.735,0.7352,1032600001.0
2007-05-09 02:15:00,0.7352,0.7352,0.7348,0.7349,1704599998.0
2007-05-09 02:20:00,0.7349,0.7351,0.73449,0.7351,413800002.0
2007-05-09 02:25:00,0.7351,0.7352,0.73485,0.73495,2095799998.0
2007-05-09 02:30:00,0.735,0.7352,0.7349,0.735,1406700001.0
2007-05-09 02:35:00,0.735,0.7356,0.735,0.73545,2992500003.0
2007-05-09 02:40:00,0.73545,0.7355,0.7351,0.7353,1792100010.0
2007-05-09 02:45:00,0.7353,0.7353,0.7349,0.7353,2096199998.0
2007-05-09 02:50:00,0.7353,0.7353,0.73471,0.735,2208200022.0
2007-05-09 02:55:00,0.735,0.7354,0.735,0.73535,1104400004.0
2007-05-09 03:00:00,0.7354,0.7356,0.73525,0.73555,1516200001.0
2007-05-09 03:05:00,0.73555,0.7356,0.73502,0.7355,667400000.0
2007-05-09 03:10:00,0.7355,0.7357,0.7354,0.7355,1611000017.0
2007-05-09 03:15:00,0.7355,0.7356,0.7354,0.7355,968300000.0
2007-05-09 03:20:00,0.7355,0.7356,0.7355,0.7356,994599990.0
2007-05-09 03:25:00,0.7356,0.7358,0.73535,0.73535,1401599994.0
2007-05-09 03:30:00,0.7354,0.7357,0.7354,0.7354,1071100004.0
2007-05-09 03:35:00,0.7354,0.7355,0.73495,0.73505,3802999984.0
2007-05-09 03:40:00,0.73505,0.7352,0.735,0.7351,1793599994.0
2007-05-09 03:45:00,0.7351,0.7353,0.73463,0.7353,924700005.0
2007-05-09 03:50:00,0.7353,0.7353,0.7352,0.7353,756699989.0
2007-05-09 03:55:00,0.7353,0.7353,0.7351,0.7353,519900004.0
2007-05-09 04:00:00,0.7353,0.7355,0.73525,0.7353,867400003.0
2007-05-09 04:05:00,0.7353,0.7354,0.735,0.735,1871600005.0
2007-05-09 04:10:00,0.735,0.7353,0.73475,0.73495,1673800005.0
2007-05-09 04:15:00,0.7353,0.7353,0.73465,0.7351,537900005.0
2007-05-09 04:20:00,0.7351,0.7354,0.73495,0.73502,723799998.0
2007-05-09 04:25:00,0.7353,0.7355,0.73525,0.7355,1588600004.0
2007-05-09 04:30:00,0.7355,0.7355,0.73505,0.7353,1642899996.0
2007-05-09 04:35:00,0.7353,0.7353,0.7348,0.7353,848599993.0
2007-05-09 04:40:00,0.7353,0.7354,0.73467,0.7353,973500001.0
2007-05-09 04:45:00,0.7353,0.7354,0.73484,0.7354,490799998.0
2007-05-09 04:50:00,0.7354,0.7356,0.73509,0.73555,387599996.0
2007-05-09 04:55:00,0.73522,0.7357,0.735,0.7357,307700000.0
2007-05-09 05:00:00,0.73527,0.7358,0.73511,0.7357,547099998.0
2007-05-09 05:05:00,0.73543,0.7362,0.7351,0.73605,627300003.0
2007-05-09 05:10:00,0.7361,0.7367,0.7361,0.7361,1704200000.0
2007-05-09 05:15:00,0.7361,0.7363,0.73605,0.7363,1113000010.0
2007-05-09 05:20:00,0.7363,0.7364,0.7358,0.7362,1299500014.0
2007-05-09 05:25:00,0.7362,0.7363,0.7362,0.7362,1035899993.0
2007-05-09 05:30:00,0.7362,0.7363,0.7355,0.7362,757099998.0
2007-05-09 05:35:00,0.7362,0.7365,0.736,0.7363,809700005.0
2007-05-09 05:40:00,0.7363,0.7365,0.73555,0.7363,1623699999.0
2007-05-09 05:45:00,0.7363,0.7364,0.7363,0.7363,366000000.0
2007-05-09 05:50:00,0.7363,0.7364,0.7359,0.736,1315700002.0
2007-05-09 05:55:00,0.736,0.7361,0.73514,0.736,721000005.0
2007-05-09 06:00:00,0.73595,0.736,0.73562,0.736,453000000.0
2007-05-09 06:05:00,0.736,0.7361,0.73553,0.73575,869200007.0
2007-05-09 06:10:00,0.7357,0.736,0.73543,0.73595,369500001.0
2007-05-09 06:15:00,0.73595,0.7361,0.73562,0.73595,699500003.0
2007-05-09 06:20:00,0.7361,0.7362,0.73562,0.73615,676999996.0
2007-05-09 06:25:00,0.73625,0.7364,0.73573,0.7363,859200003.0
2007-05-09 06:30:00,0.7364,0.7366,0.7363,0.7365,1099400007.0
2007-05-09 06:35:00,0.7366,0.7366,0.73617,0.73645,1589900003.0
2007-05-09 06:40:00,0.7365,0.7365,0.73595,0.73602,1500200007.0
2007-05-09 06:45:00,0.73618,0.7364,0.73595,0.7363,815900004.0
2007-05-09 06:50:00,0.73583,0.7363,0.73583,0.7363,405000002.0
2007-05-09 06:55:00,0.73591,0.7363,0.73581,0.7363,262500000.0
2007-05-09 07:00:00,0.7363,0.7363,0.73572,0.7361,1232799991.0
2007-05-09 07:05:00,0.7362,0.7362,0.7358,0.7359,2560800009.0
2007-05-09 07:10:00,0.7359,0.736,0.7357,0.73595,1400200010.0
2007-05-09 07:15:00,0.736,0.736,0.73554,0.7359,869300001.0
2007-05-09 07:20:00,0.73534,0.7361,0.73534,0.736,1581299997.0
2007-05-09 07:25:00,0.736,0.7361,0.73551,0.736,597500001.0
2007-05-09 07:30:00,0.736,0.7363,0.7358,0.7362,1253699994.0
2007-05-09 07:35:00,0.7362,0.7365,0.7361,0.73645,1174999996.0
2007-05-09 07:40:00,0.7366,0.7368,0.73635,0.7366,3667700015.0
2007-05-09 07:45:00,0.7366,0.7367,0.7365,0.7366,2291999998.0
2007-05-09 07:50:00,0.7366,0.7368,0.73645,0.73675,1807599992.0
2007-05-09 07:55:00,0.73675,0.73675,0.7364,0.7365,1687400007.0
2007-05-09 08:00:00,0.7366,0.7368,0.7363,0.73665,1384500007.0
2007-05-09 08:05:00,0.7367,0.7368,0.7366,0.7368,2230700010.0
2007-05-09 08:10:00,0.7368,0.7369,0.7362,0.7362,2427400005.0
2007-05-09 08:15:00,0.7362,0.7365,0.73605,0.7362,1536199996.0
2007-05-09 08:20:00,0.73635,0.7365,0.7361,0.73635,955700002.0
2007-05-09 08:25:00,0.73635,0.7365,0.73584,0.7363,1959500003.0
2007-05-09 08:30:00,0.7363,0.7364,0.73605,0.73605,1075800011.0
2007-05-09 08:35:00,0.7361,0.73625,0.73595,0.736,1939500009.0
2007-05-09 08:40:00,0.736,0.7362,0.7357,0.7362,4695000008.0
2007-05-09 08:45:00,0.73615,0.7364,0.73595,0.7363,3365799981.0
2007-05-09 08:50:00,0.7363,0.7365,0.7362,0.7363,1027799993.0
2007-05-09 08:55:00,0.7362,0.7364,0.7361,0.7363,1918300000.0
2007-05-09 09:00:00,0.7363,0.7365,0.7362,0.7363,2256499998.0
2007-05-09 09:05:00,0.7363,0.7366,0.7363,0.7365,3860599996.0
2007-05-09 09:10:00,0.7365,0.7365,0.7361,0.7362,1493300004.0
2007-05-09 09:15:00,0.7362,0.7362,0.7354,0.7356,5862399999.0
2007-05-09 09:20:00,0.7356,0.7356,0.7352,0.7355,4882800002.0
2007-05-09 09:25:00,0.7355,0.7356,0.7353,0.7356,1675599995.0
2007-05-09 09:30:00,0.7356,0.7358,0.73545,0.7355,2548200000.0
2007-05-09 09:35:00,0.7355,0.7356,0.73485,0.7351,6574399997.0
2007-05-09 09:40:00,0.7352,0.7354,0.7348,0.73505,7526700006.0
2007-05-09 09:45:00,0.735,0.7356,0.73495,0.7354,3153400009.0
2007-05-09 09:50:00,0.7354,0.7357,0.7354,0.7356,4687300012.0
2007-05-09 09:55:00,0.73555,0.7358,0.7355,0.7356,1646499996.0
2007-05-09 10:00:00,0.7356,0.7357,0.73555,0.7357,2531200005.0
2007-05-09 10:05:00,0.7357,0.7358,0.73529,0.7356,1381999997.0
2007-05-09 10:10:00,0.7356,0.7357,0.7353,0.7353,1541299995.0
2007-05-09 10:15:00,0.7353,0.7353,0.73505,0.7353,2188700002.0
2007-05-09 10:20:00,0.7353,0.7353,0.7351,0.7352,1412399988.0
2007-05-09 10:25:00,0.7352,0.7353,0.73485,0.73505,4267800024.0
2007-05-09 10:30:00,0.7351,0.7356,0.7351,0.7351,2339899976.0
2007-05-09 10:35:00,0.73505,0.7354,0.7347,0.7348,3423999997.0
2007-05-09 10:40:00,0.73475,0.7352,0.73455,0.735,6622400011.0
2007-05-09 10:45:00,0.7349,0.7351,0.73475,0.7349,6568400001.0
2007-05-09 10:50:00,0.7349,0.7351,0.7348,0.7351,4411799991.0
2007-05-09 10:55:00,0.7351,0.7354,0.73485,0.735,2802399993.0
2007-05-09 11:00:00,0.735,0.7353,0.7347,0.735,1847700001.0
2007-05-09 11:05:00,0.735,0.7353,0.73495,0.73525,1742600005.0
2007-05-09 11:10:00,0.73525,0.7355,0.7351,0.7355,2151599990.0
2007-05-09 11:15:00,0.7355,0.7355,0.73505,0.7355,1576199994.0
2007-05-09 11:20:00,0.7355,0.7357,0.73535,0.7355,1484199998.0
2007-05-09 11:25:00,0.7355,0.7356,0.73535,0.7355,2556400018.0
2007-05-09 11:30:00,0.7355,0.7355,0.7353,0.7355,1331300003.0
2007-05-09 11:35:00,0.73545,0.7357,0.73505,0.7355,2573100018.0
2007-05-09 11:40:00,0.7356,0.7357,0.7354,0.7356,1286899995.0
2007-05-09 11:45:00,0.7356,0.7357,0.73545,0.7356,874299993.0
2007-05-09 11:50:00,0.7356,0.7357,0.73535,0.73555,1119800005.0
2007-05-09 11:55:00,0.7355,0.7357,0.7354,0.7356,2106100007.0
2007-05-09 12:00:00,0.7356,0.7357,0.7354,0.7357,2275699990.0
2007-05-09 12:05:00,0.7357,0.7358,0.73523,0.7355,842799997.0
2007-05-09 12:10:00,0.7357,0.7357,0.73565,0.7357,1504099999.0
2007-05-09 12:15:00,0.7357,0.7357,0.7355,0.73555,870500004.0
2007-05-09 12:20:00,0.73513,0.73563,0.73513,0.7355,523400011.0
2007-05-09 12:25:00,0.7355,0.7357,0.7351,0.7356,907900006.0
2007-05-09 12:30:00,0.7356,0.7356,0.73535,0.7356,1661800006.0
2007-05-09 12:35:00,0.7356,0.7356,0.73513,0.73542,1429999995.0
2007-05-09 12:40:00,0.7354,0.7357,0.73496,0.73519,2091599988.0
2007-05-09 12:45:00,0.7356,0.7356,0.73545,0.7356,957400010.0
2007-05-09 12:50:00,0.7356,0.7356,0.73517,0.73555,684299995.0
2007-05-09 12:55:00,0.7356,0.7356,0.7355,0.7356,1430899997.0
2007-05-09 13:00:00,0.7356,0.7357,0.73555,0.7356,1608699999.0
2007-05-09 13:05:00,0.7356,0.7357,0.7354,0.73555,2049300008.0
2007-05-09 13:10:00,0.7356,0.7356,0.73506,0.7356,1200100000.0
2007-05-09 13:15:00,0.73516,0.7357,0.7349,0.73555,1902000008.0
2007-05-09 13:20:00,0.73555,0.7357,0.73545,0.73555,2059600008.0
2007-05-09 13:25:00,0.7356,0.7361,0.73555,0.7357,2700599996.0
2007-05-09 13:30:00,0.7357,0.736,0.7357,0.7359,625299993.0
2007-05-09 13:35:00,0.7359,0.7359,0.7353,0.7356,3009599975.0
2007-05-09 13:40:00,0.73555,0.7358,0.73535,0.73575,4107800008.0
2007-05-09 13:45:00,0.7358,0.7361,0.73565,0.7361,3440200014.0
2007-05-09 13:50:00,0.7361,0.7364,0.736,0.736,1739800008.0
2007-05-09 13:55:00,0.736,0.736,0.7359,0.736,832399998.0
2007-05-09 14:00:00,0.736,0.7361,0.7359,0.736,1032200000.0
2007-05-09 14:05:00,0.736,0.7364,0.73595,0.7363,2297100012.0
2007-05-09 14:10:00,0.7363,0.7363,0.73576,0.7363,1590600011.0
2007-05-09 14:15:00,0.7363,0.7364,0.7359,0.7361,2398299997.0
2007-05-09 14:20:00,0.7361,0.7361,0.73559,0.7358,605700002.0
2007-05-09 14:25:00,0.736,0.7361,0.7359,0.736,1334800002.0
2007-05-09 14:30:00,0.736,0.7364,0.7359,0.7362,1454700000.0
2007-05-09 14:35:00,0.7362,0.7363,0.7356,0.7359,1536799993.0
2007-05-09 14:40:00,0.73625,0.7363,0.7361,0.7361,997600003.0
2007-05-09 14:45:00,0.7361,0.7362,0.73585,0.7359,1654199997.0
2007-05-09 14:50:00,0.7359,0.7362,0.7358,0.7359,3358700001.0
2007-05-09 14:55:00,0.7359,0.736,0.7358,0.736,3291400003.0
2007-05-09 15:00:00,0.736,0.7363,0.7359,0.7362,6637799976.0
2007-05-09 15:05:00,0.7362,0.7366,0.73595,0.7361,6277300025.0
2007-05-09 15:10:00,0.7361,0.7362,0.7358,0.736,4181100040.0
2007-05-09 15:15:00,0.736,0.7364,0.7356,0.73565,5858300000.0
2007-05-09 15:20:00,0.73565,0.7363,0.7355,0.7362,6967499976.0
2007-05-09 15:25:00,0.73615,0.7363,0.736,0.73625,2523499975.0
2007-05-09 15:30:00,0.73625,0.7366,0.7362,0.7364,3177499997.0
2007-05-09 15:35:00,0.7364,0.7366,0.73625,0.7363,2845499997.0
2007-05-09 15:40:00,0.7363,0.7364,0.7357,0.7359,4033500027.0
2007-05-09 15:45:00,0.7359,0.7361,0.73575,0.7358,3565099984.0
2007-05-09 15:50:00,0.7358,0.7359,0.7351,0.7355,5577800014.0
2007-05-09 15:55:00,0.73545,0.7363,0.73545,0.7363,6018200017.0
2007-05-09 16:00:00,0.7362,0.7362,0.73575,0.7359,4431000001.0
2007-05-09 16:05:00,0.7359,0.7359,0.73535,0.7355,6665199998.0
2007-05-09 16:10:00,0.7355,0.7359,0.7354,0.7356,4275500013.0
2007-05-09 16:15:00,0.7356,0.7357,0.73515,0.7354,4225300008.0
2007-05-09 16:20:00,0.7354,0.7356,0.7351,0.7352,5911500029.0
2007-05-09 16:25:00,0.7353,0.7354,0.73505,0.7354,5338200009.0
2007-05-09 16:30:00,0.7354,0.7354,0.7348,0.7349,6466200001.0
2007-05-09 16:35:00,0.7349,0.7352,0.7347,0.73505,4081099987.0
2007-05-09 16:40:00,0.7351,0.7352,0.73485,0.73495,3695900019.0
2007-05-09 16:45:00,0.735,0.7352,0.7346,0.7346,3378199997.0
2007-05-09 16:50:00,0.7346,0.7348,0.73455,0.7347,4014199956.0
2007-05-09 16:55:00,0.7348,0.7351,0.7344,0.7346,4273499979.0
2007-05-09 17:00:00,0.7347,0.735,0.7345,0.7348,2850800005.0
2007-05-09 17:05:00,0.7349,0.735,0.73455,0.7349,3954100011.0
2007-05-09 17:10:00,0.7349,0.7352,0.7349,0.7352,1126200005.0
2007-05-09 17:15:00,0.7352,0.7352,0.735,0.735,3159399985.0
2007-05-09 17:20:00,0.735,0.7352,0.73475,0.7351,2920800007.0
2007-05-09 17:25:00,0.7351,0.7352,0.73462,0.7352,1146800021.0
2007-05-09 17:30:00,0.7352,0.7352,0.7345,0.7346,5002399983.0
2007-05-09 17:35:00,0.7346,0.7347,0.7335,0.7339,2567200007.0
2007-05-09 17:40:00,0.734,0.73435,0.7338,0.7338,2871900006.0
2007-05-09 17:45:00,0.7338,0.7341,0.7334,0.7339,3403200021.0
2007-05-09 17:50:00,0.7339,0.7341,0.7339,0.7341,4346000008.0
2007-05-09 17:55:00,0.734,0.7344,0.7339,0.7342,4131699998.0
2007-05-09 18:00:00,0.7342,0.7345,0.73405,0.73445,2055100002.0
2007-05-09 18:05:00,0.73445,0.7345,0.7343,0.7344,758900002.0
2007-05-09 18:10:00,0.7344,0.7348,0.7344,0.7348,1088399999.0
2007-05-09 18:15:00,0.7348,0.7348,0.7343,0.7346,1252599998.0
2007-05-09 18:20:00,0.7346,0.7348,0.73391,0.7348,2906100008.0
2007-05-09 18:25:00,0.7348,0.7354,0.7347,0.7354,1655599998.0
2007-05-09 18:30:00,0.7353,0.7355,0.73495,0.7352,3260999997.0
2007-05-09 18:35:00,0.7352,0.7352,0.7349,0.7352,983699993.0
2007-05-09 18:40:00,0.7352,0.7352,0.73462,0.73481,809699998.0
2007-05-09 18:45:00,0.7352,0.7352,0.73472,0.7352,873299999.0
2007-05-09 18:50:00,0.7352,0.7352,0.73467,0.73505,538199999.0
2007-05-09 18:55:00,0.7351,0.7353,0.73449,0.73525,366600005.0
2007-05-09 19:00:00,0.7353,0.7354,0.73475,0.73531,495700002.0
2007-05-09 19:05:00,0.73535,0.7354,0.73507,0.7354,562399997.0
2007-05-09 19:10:00,0.7353,0.7354,0.73473,0.73473,1054599993.0
2007-05-09 19:15:00,0.7353,0.7353,0.73525,0.7353,253899998.0
2007-05-09 19:20:00,0.7353,0.7353,0.73463,0.7351,1008100007.0
2007-05-09 19:25:00,0.73492,0.73515,0.73478,0.7351,808599995.0
2007-05-09 19:30:00,0.7351,0.7351,0.7345,0.73505,628599999.0
2007-05-09 19:35:00,0.73467,0.7352,0.73461,0.7352,1165200002.0
2007-05-09 19:40:00,0.7351,0.7352,0.7346,0.7349,4286000001.0
2007-05-09 19:45:00,0.7349,0.735,0.7348,0.7349,849699997.0
2007-05-09 19:50:00,0.7349,0.7349,0.73443,0.7349,610399998.0
2007-05-09 19:55:00,0.7349,0.7351,0.73441,0.73486,1117100002.0
2007-05-09 20:00:00,0.7352,0.7352,0.73471,0.735,926600004.0
2007-05-09 20:05:00,0.7348,0.7353,0.73463,0.7352,1081100007.0
2007-05-09 20:10:00,0.7352,0.7354,0.7348,0.7351,1010000001.0
2007-05-09 20:15:00,0.735,0.735,0.7333,0.7337,2805399998.0
2007-05-09 20:20:00,0.7338,0.7353,0.7338,0.7346,3082100003.0
2007-05-09 20:25:00,0.7346,0.7348,0.73445,0.7348,2574499992.0
2007-05-09 20:30:00,0.7347,0.73585,0.7343,0.7348,3287800010.0
2007-05-09 20:35:00,0.7348,0.7351,0.7345,0.7346,2908400008.0
2007-05-09 20:40:00,0.7346,0.7346,0.73415,0.7345,2290799996.0
2007-05-09 20:45:00,0.7345,0.7347,0.7342,0.7346,3286200000.0
2007-05-09 20:50:00,0.7346,0.7348,0.7343,0.7346,2089400009.0
2007-05-09 20:55:00,0.7346,0.7346,0.7339,0.7339,2090200001.0
2007-05-09 21:00:00,0.7339,0.7344,0.7338,0.7343,713199993.0
2007-05-09 21:05:00,0.7343,0.7345,0.7342,0.7344,695400000.0
2007-05-09 21:10:00,0.7344,0.7347,0.7343,0.7344,511900000.0
2007-05-09 21:15:00,0.7344,0.7345,0.7342,0.7345,535200002.0
2007-05-09 21:20:00,0.7345,0.7345,0.7336,0.7336,989400003.0
2007-05-09 21:25:00,0.7336,0.7337,0.7333,0.7335,614100002.0
2007-05-09 21:30:00,0.7336,0.734,0.73341,0.7339,533399996.0
2007-05-09 21:35:00,0.7338,0.7338,0.73341,0.73357,311200001.0
2007-05-09 21:40:00,0.7337,0.7337,0.7333,0.7336,561600000.0
2007-05-09 21:45:00,0.7336,0.7344,0.7331,0.7332,1149000002.0
2007-05-09 21:50:00,0.7332,0.7334,0.7332,0.7334,548200001.0
2007-05-09 21:55:00,0.7334,0.7339,0.7333,0.7339,636600002.0
2007-05-09 22:00:00,0.734,0.734,0.73369,0.734,371400000.0
2007-05-09 22:05:00,0.7339,0.734,0.7336,0.7337,430900002.0
2007-05-09 22:10:00,0.7337,0.73396,0.73356,0.7339,290800000.0
2007-05-09 22:15:00,0.734,0.734,0.73365,0.7337,353200004.0
2007-05-09 22:20:00,0.7338,0.7338,0.7337,0.7338,118800000.0
2007-05-09 22:25:00,0.7338,0.7338,0.7336,0.7337,214800000.0
2007-05-09 22:30:00,0.73365,0.73398,0.7335,0.7336,390300004.0
2007-05-09 22:35:00,0.7336,0.734,0.7335,0.7339,336900000.0
2007-05-09 22:40:00,0.7339,0.7342,0.73372,0.73374,469100001.0
2007-05-09 22:45:00,0.73368,0.7341,0.73351,0.73367,688800000.0
2007-05-09 22:50:00,0.734,0.7345,0.73378,0.7345,578900005.0
2007-05-09 22:55:00,0.7344,0.7344,0.7339,0.7342,316300004.0
2007-05-09 23:00:00,0.7339,0.7343,0.73372,0.73397,2020400017.0
2007-05-09 23:05:00,0.7341,0.7344,0.73396,0.73411,435500002.0
2007-05-09 23:10:00,0.7343,0.7344,0.73399,0.73416,772600002.0
2007-05-09 23:15:00,0.7344,0.7345,0.7336,0.7336,462500000.0
2007-05-09 23:20:00,0.7337,0.7338,0.73338,0.7337,626200001.0
2007-05-09 23:25:00,0.7335,0.7338,0.73304,0.7332,2331900005.0
2007-05-09 23:30:00,0.7333,0.7333,0.7325,0.7331,1825900007.0
2007-05-09 23:35:00,0.7331,0.7333,0.73265,0.7333,1013200008.0
2007-05-09 23:40:00,0.7333,0.7333,0.7332,0.7332,288499999.0
2007-05-09 23:45:00,0.733,0.7332,0.73279,0.7331,651800005.0
2007-05-09 23:50:00,0.73294,0.7333,0.73275,0.733,939400004.0
2007-05-09 23:55:00,0.733,0.7331,0.73285,0.7331,676500004.0
2007-05-10 00:00:00,0.733,0.7334,0.73295,0.733,498900003.0
2007-05-10 00:05:00,0.7331,0.7332,0.73267,0.73305,621499996.0
2007-05-10 00:10:00,0.7331,0.7332,0.73281,0.73305,589700006.0
2007-05-10 00:15:00,0.7331,0.7333,0.73295,0.733,395799996.0
2007-05-10 00:20:00,0.73289,0.73301,0.7328,0.733,868699993.0
2007-05-10 00:25:00,0.733,0.7335,0.73262,0.733,2627099998.0
2007-05-10 00:30:00,0.733,0.7337,0.73295,0.7332,2344900015.0
2007-05-10 00:35:00,0.7332,0.73335,0.7328,0.7329,1483700001.0
2007-05-10 00:40:00,0.733,0.7335,0.733,0.7333,1399200005.0
2007-05-10 00:45:00,0.7339,0.7353,0.7333,0.7344,5897400001.0
2007-05-10 00:50:00,0.7344,0.7346,0.7336,0.73365,4968500015.0
2007-05-10 00:55:00,0.7337,0.7337,0.7324,0.7327,4339400009.0
2007-05-10 01:00:00,0.7327,0.7334,0.7324,0.73315,4027100016.0
2007-05-10 01:05:00,0.73315,0.7342,0.733,0.7331,2599000002.0
2007-05-10 01:10:00,0.7331,0.7333,0.7324,0.7326,2028099996.0
2007-05-10 01:15:00,0.7326,0.7333,0.7326,0.7331,2398200016.0
2007-05-10 01:20:00,0.7331,0.7332,0.73283,0.73286,1480000017.0
2007-05-10 01:25:00,0.7332,0.7336,0.73277,0.7333,991900002.0
2007-05-10 01:30:00,0.7333,0.7333,0.73291,0.73291,570200000.0
2007-05-10 01:35:00,0.7333,0.7338,0.73288,0.7335,1047400004.0
2007-05-10 01:40:00,0.7335,0.7335,0.7334,0.73345,517600005.0
2007-05-10 01:45:00,0.7335,0.7336,0.7335,0.7336,440599995.0
2007-05-10 01:50:00,0.7336,0.7336,0.73323,0.7334,440500000.0
2007-05-10 01:55:00,0.7334,0.7335,0.7325,0.733,3029600013.0
2007-05-10 02:00:00,0.733,0.733,0.7321,0.7323,4214100007.0
2007-05-10 02:05:00,0.7323,0.7326,0.73205,0.7325,2726399993.0
2007-05-10 02:10:00,0.7325,0.733,0.73234,0.73246,983300005.0
2007-05-10 02:15:00,0.733,0.7333,0.73285,0.7332,1060599993.0
2007-05-10 02:20:00,0.7332,0.7332,0.73256,0.73285,2003400016.0
2007-05-10 02:25:00,0.7331,0.7331,0.73265,0.7328,1609099999.0
2007-05-10 02:30:00,0.7327,0.7328,0.73221,0.73221,2064400014.0
2007-05-10 02:35:00,0.7328,0.7328,0.73255,0.7328,1505199998.0
2007-05-10 02:40:00,0.7328,0.7331,0.73265,0.7328,1685800003.0
2007-05-10 02:45:00,0.7328,0.733,0.7327,0.733,1511899992.0
2007-05-10 02:50:00,0.7329,0.7331,0.7328,0.7331,1275500012.0
2007-05-10 02:55:00,0.7331,0.7333,0.73295,0.73295,1154200005.0
2007-05-10 03:00:00,0.733,0.7333,0.733,0.7331,904799998.0
2007-05-10 03:05:00,0.7331,0.7332,0.73285,0.73285,792699999.0
2007-05-10 03:10:00,0.73285,0.733,0.73275,0.7328,1113100000.0
2007-05-10 03:15:00,0.7328,0.733,0.7327,0.73295,2613100001.0
2007-05-10 03:20:00,0.733,0.7331,0.73295,0.733,1029200003.0
2007-05-10 03:25:00,0.733,0.7333,0.7328,0.7332,1968700003.0
2007-05-10 03:30:00,0.7333,0.7336,0.7327,0.7333,2365600001.0
2007-05-10 03:35:00,0.7333,0.7344,0.7332,0.73435,3238799992.0
2007-05-10 03:40:00,0.73435,0.7345,0.7341,0.7342,2698599991.0
2007-05-10 03:45:00,0.7342,0.7342,0.73395,0.7342,2479600001.0
2007-05-10 03:50:00,0.7342,0.7342,0.7334,0.7339,3723800005.0
2007-05-10 03:55:00,0.7339,0.734,0.7335,0.7337,2841800003.0
2007-05-10 04:00:00,0.7336,0.7342,0.7336,0.734,3110999987.0
2007-05-10 04:05:00,0.73395,0.734,0.7337,0.7338,1719599983.0
2007-05-10 04:10:00,0.7339,0.734,0.73355,0.7338,2242599990.0
2007-05-10 04:15:00,0.7339,0.7343,0.73375,0.734,2383900009.0
2007-05-10 04:20:00,0.73395,0.7342,0.73395,0.7342,441900006.0
2007-05-10 04:25:00,0.73415,0.7344,0.734,0.7344,1500299996.0
2007-05-10 04:30:00,0.73435,0.7346,0.7342,0.7346,1661399997.0
2007-05-10 04:35:00,0.7346,0.7346,0.7339,0.7339,2898400002.0
2007-05-10 04:40:00,0.7339,0.7342,0.7338,0.7341,2572899994.0
2007-05-10 04:45:00,0.7341,0.7346,0.7339,0.7342,2513399993.0
2007-05-10 04:50:00,0.7342,0.7345,0.7342,0.7344,995600000.0
2007-05-10 04:55:00,0.7344,0.7344,0.73377,0.73415,1824100011.0
2007-05-10 05:00:00,0.7342,0.7343,0.734,0.734,692499997.0
2007-05-10 05:05:00,0.7341,0.7342,0.73385,0.73405,999499999.0
2007-05-10 05:10:00,0.7343,0.7347,0.7342,0.7345,1627600001.0
2007-05-10 05:15:00,0.7345,0.7347,0.7343,0.7346,1066500004.0
2007-05-10 05:20:00,0.73455,0.7346,0.73405,0.73405,214700004.0
2007-05-10 05:25:00,0.73407,0.7347,0.73407,0.7344,1012800005.0
2007-05-10 05:30:00,0.7344,0.7345,0.73409,0.7344,996200002.0
2007-05-10 05:35:00,0.7344,0.7347,0.7342,0.7342,589900000.0
2007-05-10 05:40:00,0.7346,0.7347,0.73445,0.7347,701400000.0
2007-05-10 05:45:00,0.7346,0.7347,0.73445,0.7345,990500002.0
2007-05-10 05:50:00,0.7346,0.7346,0.73435,0.7344,1190899999.0
2007-05-10 05:55:00,0.7344,0.7346,0.73401,0.7345,835000000.0
2007-05-10 06:00:00,0.7345,0.7345,0.7341,0.7342,1319499993.0
2007-05-10 06:05:00,0.7342,0.7343,0.7333,0.7334,2090499993.0
2007-05-10 06:10:00,0.7334,0.7339,0.7334,0.7337,2426699996.0
2007-05-10 06:15:00,0.7337,0.7338,0.7333,0.7336,3336799996.0
2007-05-10 06:20:00,0.7336,0.7341,0.73355,0.7339,1980299983.0
2007-05-10 06:25:00,0.7339,0.734,0.73339,0.7337,1565299987.0
2007-05-10 06:30:00,0.7337,0.7338,0.73329,0.7337,940000009.0
2007-05-10 06:35:00,0.7337,0.7338,0.7337,0.7338,588600001.0
2007-05-10 06:40:00,0.7338,0.7339,0.73365,0.7339,1359400009.0
2007-05-10 06:45:00,0.7339,0.734,0.73375,0.734,1188200006.0
2007-05-10 06:50:00,0.734,0.734,0.73355,0.73395,544500008.0
2007-05-10 06:55:00,0.73355,0.734,0.73355,0.7339,533300008.0
2007-05-10 07:00:00,0.73379,0.73395,0.73341,0.7339,1477699991.0
2007-05-10 07:05:00,0.7338,0.7339,0.73355,0.73365,1666700012.0
2007-05-10 07:10:00,0.7336,0.7338,0.73339,0.7338,508700006.0
2007-05-10 07:15:00,0.7338,0.7338,0.73333,0.7338,583900003.0
2007-05-10 07:20:00,0.73354,0.73397,0.73337,0.7338,696299997.0
2007-05-10 07:25:00,0.73344,0.7338,0.73315,0.7335,2532600020.0
2007-05-10 07:30:00,0.7335,0.7335,0.73315,0.7334,2286300007.0
2007-05-10 07:35:00,0.7334,0.7335,0.7331,0.7334,2833999999.0
2007-05-10 07:40:00,0.7334,0.7336,0.733,0.7331,2268899998.0
2007-05-10 07:45:00,0.7331,0.7339,0.7331,0.7334,3650400005.0
2007-05-10 07:50:00,0.73345,0.7335,0.7333,0.7335,1746299989.0
2007-05-10 07:55:00,0.7335,0.7338,0.7332,0.7332,3753100020.0
2007-05-10 08:00:00,0.7332,0.7338,0.7332,0.7338,4136099950.0
2007-05-10 08:05:00,0.7338,0.7343,0.7337,0.7338,4337699994.0
2007-05-10 08:10:00,0.7339,0.7345,0.7339,0.7343,3570499997.0
2007-05-10 08:15:00,0.7343,0.7345,0.734,0.7343,3599299995.0
2007-05-10 08:20:00,0.7343,0.7345,0.7342,0.73445,1466900000.0
2007-05-10 08:25:00,0.7345,0.7347,0.7343,0.7345,2066400006.0
2007-05-10 08:30:00,0.7345,0.7348,0.73435,0.7347,2750900006.0
2007-05-10 08:35:00,0.7347,0.735,0.73455,0.73485,3732399999.0
2007-05-10 08:40:00,0.7348,0.7352,0.73475,0.7352,4668999998.0
2007-05-10 08:45:00,0.7352,0.7354,0.73495,0.7352,2350400004.0
2007-05-10 08:50:00,0.7352,0.7354,0.7349,0.735,3287699995.0
2007-05-10 08:55:00,0.735,0.7351,0.7346,0.7349,2217899985.0
2007-05-10 09:00:00,0.7349,0.7351,0.7345,0.73485,1820099990.0
2007-05-10 09:05:00,0.7349,0.735,0.7342,0.7345,3677300003.0
2007-05-10 09:10:00,0.7345,0.7345,0.7342,0.7343,2351699992.0
2007-05-10 09:15:00,0.7343,0.7345,0.73415,0.7342,2189600008.0
2007-05-10 09:20:00,0.7342,0.7349,0.7341,0.7347,2232499994.0
2007-05-10 09:25:00,0.7347,0.735,0.7345,0.7346,1537799995.0
2007-05-10 09:30:00,0.73455,0.7351,0.73455,0.73455,2068099993.0
2007-05-10 09:35:00,0.7346,0.7349,0.7346,0.7348,1214900003.0
2007-05-10 09:40:00,0.7348,0.7349,0.7343,0.7343,2558199990.0
2007-05-10 09:45:00,0.7343,0.7346,0.73415,0.7344,1211700000.0
2007-05-10 09:50:00,0.7344,0.7347,0.73405,0.7344,2285899998.0
2007-05-10 09:55:00,0.7344,0.7348,0.7344,0.7346,1997700005.0
2007-05-10 10:00:00,0.7346,0.7347,0.7344,0.7347,1539499996.0
2007-05-10 10:05:00,0.7346,0.7347,0.7341,0.7343,2086900010.0
2007-05-10 10:10:00,0.7343,0.7347,0.7343,0.7343,1717899999.0
2007-05-10 10:15:00,0.7343,0.73455,0.7339,0.7339,3719100010.0
2007-05-10 10:20:00,0.7339,0.7343,0.7339,0.7342,2178999996.0
2007-05-10 10:25:00,0.7342,0.7346,0.734,0.7345,3469600007.0
2007-05-10 10:30:00,0.7345,0.7349,0.7343,0.7348,3665899995.0
2007-05-10 10:35:00,0.7348,0.7354,0.7348,0.7349,5126199994.0
2007-05-10 10:40:00,0.73485,0.735,0.7343,0.73455,2386499990.0
2007-05-10 10:45:00,0.7346,0.735,0.7343,0.7349,3981600016.0
2007-05-10 10:50:00,0.7349,0.7349,0.7345,0.7347,3014799999.0
2007-05-10 10:55:00,0.7348,0.7351,0.73475,0.7348,912799998.0
2007-05-10 11:00:00,0.7348,0.7351,0.7344,0.7345,1825899995.0
2007-05-10 11:05:00,0.7346,0.7348,0.7344,0.7345,1710100002.0
2007-05-10 11:10:00,0.7345,0.7346,0.7344,0.7345,1366399999.0
2007-05-10 11:15:00,0.7345,0.7346,0.734,0.7343,3634000004.0
2007-05-10 11:20:00,0.7343,0.7343,0.7336,0.7337,3587400009.0
2007-05-10 11:25:00,0.7337,0.7339,0.7334,0.7336,2595599998.0
2007-05-10 11:30:00,0.7336,0.734,0.7336,0.7339,1950199993.0
2007-05-10 11:35:00,0.7339,0.734,0.73365,0.7339,2528500001.0
2007-05-10 11:40:00,0.7339,0.7341,0.7338,0.7341,2927799994.0
2007-05-10 11:45:00,0.7341,0.7342,0.73395,0.7341,2961000003.0
2007-05-10 11:50:00,0.7341,0.7342,0.73395,0.7341,1875100001.0
2007-05-10 11:55:00,0.73405,0.7341,0.7338,0.7339,927100001.0
2007-05-10 12:00:00,0.7339,0.7339,0.73365,0.7338,1710900006.0
2007-05-10 12:05:00,0.7337,0.7339,0.7334,0.7334,1797000011.0
2007-05-10 12:10:00,0.7334,0.7338,0.7331,0.7337,5766400012.0
2007-05-10 12:15:00,0.7337,0.7338,0.73316,0.73341,2861299997.0
2007-05-10 12:20:00,0.7337,0.734,0.73333,0.7337,2351700004.0
2007-05-10 12:25:00,0.7338,0.7338,0.7334,0.7336,1924600003.0
2007-05-10 12:30:00,0.7336,0.7339,0.73344,0.7338,2416500004.0
2007-05-10 12:35:00,0.7338,0.7338,0.7338,0.7338,911700004.0
2007-05-10 12:40:00,0.7338,0.7344,0.7338,0.7341,3356599998.0
2007-05-10 12:45:00,0.734,0.7345,0.734,0.73445,1011699999.0
2007-05-10 12:50:00,0.73445,0.7345,0.7341,0.7343,4275399991.0
2007-05-10 12:55:00,0.7343,0.7343,0.7336,0.7338,2670799997.0
2007-05-10 13:00:00,0.7339,0.7342,0.7336,0.7342,4107999980.0
2007-05-10 13:05:00,0.7342,0.7345,0.7338,0.734,2908000001.0
2007-05-10 13:10:00,0.734,0.734,0.73375,0.734,4597600004.0
2007-05-10 13:15:00,0.734,0.7341,0.7338,0.734,2173800000.0
2007-05-10 13:20:00,0.734,0.734,0.7334,0.7336,3688999999.0
2007-05-10 13:25:00,0.7335,0.7343,0.7334,0.7341,4449300007.0
2007-05-10 13:30:00,0.7341,0.7343,0.73385,0.7342,2222899997.0
2007-05-10 13:35:00,0.7342,0.7343,0.7337,0.7339,2619600012.0
2007-05-10 13:40:00,0.73385,0.7341,0.73385,0.73395,1412800005.0
2007-05-10 13:45:00,0.734,0.7346,0.73385,0.7345,4448699993.0
2007-05-10 13:50:00,0.7345,0.7346,0.7339,0.734,4758899985.0
2007-05-10 13:55:00,0.734,0.734,0.73365,0.73365,1746199999.0
2007-05-10 14:00:00,0.7337,0.7338,0.73345,0.7335,2237600005.0
2007-05-10 14:05:00,0.7335,0.7336,0.73315,0.7333,4188300018.0
2007-05-10 14:10:00,0.7333,0.7337,0.73325,0.7334,3040200011.0
2007-05-10 14:15:00,0.7334,0.7335,0.733,0.7334,4303399991.0
2007-05-10 14:20:00,0.7334,0.7336,0.7332,0.7335,2647699998.0
2007-05-10 14:25:00,0.7335,0.7347,0.7335,0.7345,4693799998.0
2007-05-10 14:30:00,0.7345,0.7347,0.7337,0.73465,3289399988.0
2007-05-10 14:35:00,0.7346,0.7348,0.73395,0.7343,3805900018.0
2007-05-10 14:40:00,0.7343,0.7348,0.7342,0.73445,4268700020.0
2007-05-10 14:45:00,0.73445,0.7346,0.7343,0.7343,3065100002.0
2007-05-10 14:50:00,0.7343,0.7343,0.7334,0.7335,3168099988.0
2007-05-10 14:55:00,0.73345,0.7337,0.7333,0.7335,3293800012.0
2007-05-10 15:00:00,0.7334,0.7341,0.7334,0.73385,4766899982.0
2007-05-10 15:05:00,0.73385,0.7344,0.7336,0.73385,5381400013.0
2007-05-10 15:10:00,0.7339,0.7339,0.733,0.7331,4007499996.0
2007-05-10 15:15:00,0.7331,0.7333,0.73295,0.7331,5244799986.0
2007-05-10 15:20:00,0.7331,0.7332,0.73295,0.7331,2897400003.0
2007-05-10 15:25:00,0.7331,0.7331,0.7328,0.733,1923000003.0
2007-05-10 15:30:00,0.73305,0.7333,0.7327,0.7328,4153899998.0
2007-05-10 15:35:00,0.7328,0.7332,0.7328,0.7331,3013600006.0
2007-05-10 15:40:00,0.7331,0.7332,0.73235,0.7325,5524099986.0
2007-05-10 15:45:00,0.7324,0.7328,0.7315,0.7325,7927199992.0
2007-05-10 15:50:00,0.7325,0.7326,0.7322,0.7324,3117899989.0
2007-05-10 15:55:00,0.7324,0.7325,0.7313,0.7321,3185400000.0
2007-05-10 16:00:00,0.7321,0.7323,0.732,0.7322,5170799990.0
2007-05-10 16:05:00,0.7322,0.7323,0.73185,0.732,3030000009.0
2007-05-10 16:10:00,0.73195,0.7322,0.73195,0.73205,3435099991.0
2007-05-10 16:15:00,0.73205,0.7326,0.73205,0.7325,1465200004.0
2007-05-10 16:20:00,0.73245,0.7327,0.7323,0.7327,3262600014.0
2007-05-10 16:25:00,0.7327,0.7331,0.7327,0.7329,5088700012.0
2007-05-10 16:30:00,0.7329,0.7332,0.73275,0.7328,1990300003.0
2007-05-10 16:35:00,0.733,0.7332,0.7327,0.73275,3460800017.0
2007-05-10 16:40:00,0.7328,0.7329,0.7327,0.7328,3067699993.0
2007-05-10 16:45:00,0.7328,0.7329,0.7327,0.7328,1655900003.0
2007-05-10 16:50:00,0.7328,0.733,0.73245,0.7327,4835199984.0
2007-05-10 16:55:00,0.7327,0.7327,0.73215,0.7322,3377800010.0
2007-05-10 17:00:00,0.7322,0.7327,0.7322,0.7326,3023299989.0
2007-05-10 17:05:00,0.7326,0.7328,0.7325,0.7327,2024499996.0
2007-05-10 17:10:00,0.7327,0.7327,0.7326,0.7327,1199499998.0
2007-05-10 17:15:00,0.7327,0.7327,0.73235,0.73255,1450699987.0
2007-05-10 17:20:00,0.7327,0.7327,0.7321,0.7321,1802299997.0
2007-05-10 17:25:00,0.73215,0.7323,0.7317,0.7319,3392000013.0
2007-05-10 17:30:00,0.7319,0.7324,0.7318,0.732,4240399986.0
2007-05-10 17:35:00,0.732,0.7324,0.732,0.73235,1899499983.0
2007-05-10 17:40:00,0.7324,0.7325,0.7319,0.7325,833499997.0
2007-05-10 17:45:00,0.7325,0.7326,0.7322,0.7324,873499997.0
2007-05-10 17:50:00,0.7324,0.7324,0.73205,0.7322,1159700002.0
2007-05-10 17:55:00,0.7322,0.7324,0.7321,0.7323,2291600005.0
2007-05-10 18:00:00,0.7323,0.7323,0.73175,0.73195,3236799996.0
2007-05-10 18:05:00,0.732,0.7321,0.7315,0.7317,5267299999.0
2007-05-10 18:10:00,0.7317,0.7319,0.7316,0.7317,2573699990.0
2007-05-10 18:15:00,0.7317,0.7318,0.7314,0.7314,1838900009.0
2007-05-10 18:20:00,0.7315,0.7318,0.7313,0.7316,2574799989.0
2007-05-10 18:25:00,0.7316,0.7318,0.731,0.7312,4883100014.0
2007-05-10 18:30:00,0.7312,0.7312,0.7303,0.7303,5450500040.0
2007-05-10 18:35:00,0.7303,0.7304,0.7286,0.7289,8176200015.0
2007-05-10 18:40:00,0.729,0.7296,0.7286,0.729,7166800019.0
2007-05-10 18:45:00,0.72895,0.73,0.7288,0.7292,7940280002.0
2007-05-10 18:50:00,0.7292,0.7293,0.7285,0.7286,2750599998.0
2007-05-10 18:55:00,0.7286,0.729,0.7285,0.7289,1346600001.0
2007-05-10 19:00:00,0.729,0.729,0.7279,0.7281,2944499981.0
2007-05-10 19:05:00,0.728,0.729,0.7277,0.72855,5738100002.0
2007-05-10 19:10:00,0.72855,0.7288,0.728,0.728,4032999991.0
2007-05-10 19:15:00,0.7279,0.7283,0.72785,0.7282,4062100039.0
2007-05-10 19:20:00,0.7283,0.7288,0.7282,0.7285,1905499990.0
2007-05-10 19:25:00,0.72845,0.7289,0.72835,0.7289,3559199996.0
2007-05-10 19:30:00,0.7288,0.729,0.72855,0.7286,3173900010.0
2007-05-10 19:35:00,0.7286,0.7286,0.7274,0.7277,2085300008.0
2007-05-10 19:40:00,0.7277,0.7284,0.72765,0.7283,2127799999.0
2007-05-10 19:45:00,0.7283,0.7287,0.7283,0.7285,2812599998.0
2007-05-10 19:50:00,0.72845,0.7287,0.72835,0.7285,2616400005.0
2007-05-10 19:55:00,0.7285,0.7285,0.72825,0.72845,2281500004.0
2007-05-10 20:00:00,0.72845,0.7287,0.72835,0.7287,2008499998.0
2007-05-10 20:05:00,0.7287,0.7289,0.7286,0.7287,2148599990.0
2007-05-10 20:10:00,0.7287,0.7289,0.72843,0.7288,866299996.0
2007-05-10 20:15:00,0.7288,0.7295,0.72875,0.7293,3555300001.0
2007-05-10 20:20:00,0.7293,0.7293,0.7289,0.7291,940800006.0
2007-05-10 20:25:00,0.7292,0.7292,0.7291,0.7291,1048799991.0
2007-05-10 20:30:00,0.7291,0.7296,0.7291,0.72945,2948400008.0
2007-05-10 20:35:00,0.7295,0.7296,0.7294,0.7296,2089799988.0
2007-05-10 20:40:00,0.7296,0.7296,0.72949,0.7296,139799998.0
2007-05-10 20:45:00,0.7296,0.7296,0.72935,0.7294,886900010.0
2007-05-10 20:50:00,0.72951,0.72964,0.7288,0.7288,1589099997.0
2007-05-10 20:55:00,0.72877,0.7294,0.72877,0.7294,954299999.0
2007-05-10 21:00:00,0.7291,0.7294,0.7288,0.7292,980300001.0
2007-05-10 21:05:00,0.7292,0.7294,0.7291,0.7292,382300000.0
2007-05-10 21:10:00,0.7293,0.7293,0.7291,0.7291,425599998.0
2007-05-10 21:15:00,0.7292,0.7293,0.72897,0.729,219200000.0
2007-05-10 21:20:00,0.7292,0.7292,0.72895,0.72895,641599999.0
2007-05-10 21:25:00,0.729,0.7292,0.7286,0.72887,876900002.0
2007-05-10 21:30:00,0.729,0.7293,0.7284,0.7289,851000005.0
2007-05-10 21:35:00,0.729,0.7291,0.72868,0.729,304199999.0
2007-05-10 21:40:00,0.7291,0.7291,0.7284,0.7285,682800001.0
2007-05-10 21:45:00,0.7285,0.7286,0.7283,0.7284,391100000.0
2007-05-10 21:50:00,0.7284,0.7285,0.7282,0.7284,599300003.0
2007-05-10 21:55:00,0.7284,0.7285,0.7274,0.728,763500004.0
2007-05-10 22:00:00,0.728,0.7283,0.7267,0.7279,1144500000.0
2007-05-10 22:05:00,0.7279,0.728,0.7271,0.7277,2243499999.0
2007-05-10 22:10:00,0.7276,0.7277,0.7272,0.7274,862599998.0
2007-05-10 22:15:00,0.7274,0.7278,0.7274,0.7275,201600000.0
2007-05-10 22:20:00,0.7275,0.7276,0.72713,0.7276,291300000.0
2007-05-10 22:25:00,0.7276,0.7277,0.72735,0.7277,187000000.0
2007-05-10 22:30:00,0.7278,0.7278,0.7276,0.7277,222499999.0
2007-05-10 22:35:00,0.72742,0.7277,0.72742,0.7275,447000004.0
2007-05-10 22:40:00,0.7275,0.7275,0.72724,0.7275,226900001.0
2007-05-10 22:45:00,0.7275,0.7275,0.7268,0.7269,673299999.0
2007-05-10 22:50:00,0.7269,0.7271,0.72657,0.72676,626099998.0
2007-05-10 22:55:00,0.7271,0.7272,0.72664,0.7271,574400005.0
2007-05-10 23:00:00,0.7271,0.7274,0.7271,0.7271,465300000.0
2007-05-10 23:05:00,0.7271,0.7272,0.72677,0.7271,1165399998.0
2007-05-10 23:10:00,0.7271,0.7271,0.7271,0.7271,360600000.0
2007-05-10 23:15:00,0.7271,0.7271,0.7271,0.7271,1262500000.0
2007-05-10 23:20:00,0.72696,0.7276,0.72678,0.7274,429199998.0
2007-05-10 23:25:00,0.7274,0.7277,0.7263,0.7267,1386199995.0
2007-05-10 23:30:00,0.7267,0.7268,0.7259,0.7265,1685700000.0
2007-05-10 23:35:00,0.7265,0.7272,0.7265,0.7271,1108699999.0
2007-05-10 23:40:00,0.7273,0.7273,0.72615,0.7263,1042699997.0
2007-05-10 23:45:00,0.7263,0.7266,0.7261,0.7262,2151100008.0
2007-05-10 23:50:00,0.7262,0.7264,0.72605,0.7263,3210700017.0
2007-05-10 23:55:00,0.7263,0.7264,0.7261,0.7264,1293000005.0
2007-05-11 00:00:00,0.7264,0.7264,0.725,0.72585,3527599994.0
2007-05-11 00:05:00,0.7259,0.7264,0.7255,0.7261,2206799992.0
2007-05-11 00:10:00,0.7261,0.7263,0.7256,0.7263,1147799994.0
2007-05-11 00:15:00,0.72625,0.7263,0.72586,0.726,613600001.0
2007-05-11 00:20:00,0.72591,0.72715,0.72584,0.7271,1961300006.0
2007-05-11 00:25:00,0.7268,0.7276,0.7268,0.7272,1542599994.0
2007-05-11 00:30:00,0.7272,0.7272,0.7266,0.72675,2201400000.0
2007-05-11 00:35:00,0.72675,0.727,0.7267,0.7268,1940100003.0
2007-05-11 00:40:00,0.72675,0.727,0.72675,0.727,1584799998.0
2007-05-11 00:45:00,0.727,0.727,0.7267,0.7267,1517500010.0
2007-05-11 00:50:00,0.7267,0.727,0.7266,0.7268,1704300006.0
2007-05-11 00:55:00,0.7268,0.7271,0.7268,0.727,1535499995.0
2007-05-11 01:00:00,0.727,0.7273,0.727,0.7273,791700007.0
2007-05-11 01:05:00,0.7272,0.7275,0.72705,0.7274,935499997.0
2007-05-11 01:10:00,0.7275,0.7275,0.7273,0.7275,1087800003.0
2007-05-11 01:15:00,0.7274,0.7276,0.72725,0.72745,1534400005.0
2007-05-11 01:20:00,0.7275,0.7276,0.72687,0.7274,2512900009.0
2007-05-11 01:25:00,0.7274,0.7276,0.72714,0.7276,641700001.0
2007-05-11 01:30:00,0.7276,0.7277,0.72728,0.72744,620500001.0
2007-05-11 01:35:00,0.72737,0.7277,0.727,0.7273,2059800006.0
2007-05-11 01:40:00,0.7273,0.7273,0.7268,0.7271,1738899996.0
2007-05-11 01:45:00,0.7271,0.7273,0.72695,0.7271,2497799999.0
2007-05-11 01:50:00,0.727,0.7273,0.72655,0.727,3045800015.0
2007-05-11 01:55:00,0.72695,0.7272,0.7268,0.72705,1509600007.0
2007-05-11 02:00:00,0.7271,0.7273,0.72675,0.7269,2247200004.0
2007-05-11 02:05:00,0.7269,0.7271,0.7268,0.727,1422800008.0
2007-05-11 02:10:00,0.727,0.727,0.72595,0.72615,2584800004.0
2007-05-11 02:15:00,0.7262,0.7265,0.726,0.72615,2454400015.0
2007-05-11 02:20:00,0.7264,0.7264,0.726,0.7261,2656100007.0
2007-05-11 02:25:00,0.7261,0.7261,0.7258,0.726,5192500002.0
2007-05-11 02:30:00,0.726,0.7268,0.726,0.7265,3267000011.0
2007-05-11 02:35:00,0.7264,0.7266,0.7263,0.7263,1046300000.0
2007-05-11 02:40:00,0.7263,0.7265,0.72625,0.7265,1283700001.0
2007-05-11 02:45:00,0.7265,0.7266,0.726,0.726,997000000.0
2007-05-11 02:50:00,0.7261,0.7265,0.726,0.7264,908900003.0
2007-05-11 02:55:00,0.7264,0.7264,0.72615,0.7262,1173800001.0
2007-05-11 03:00:00,0.7262,0.7265,0.72615,0.7265,1297599996.0
2007-05-11 03:05:00,0.7265,0.727,0.7264,0.72685,1387200007.0
2007-05-11 03:10:00,0.7268,0.7274,0.7268,0.7273,2620500002.0
2007-05-11 03:15:00,0.7273,0.7275,0.7272,0.72735,996600004.0
2007-05-11 03:20:00,0.7274,0.7275,0.72725,0.72725,799300002.0
2007-05-11 03:25:00,0.7273,0.7276,0.7273,0.7274,1751900003.0
2007-05-11 03:30:00,0.7274,0.7276,0.72675,0.7272,3225700011.0
2007-05-11 03:35:00,0.7272,0.7274,0.72705,0.72735,1250800000.0
2007-05-11 03:40:00,0.7274,0.7274,0.7271,0.7272,1222399998.0
2007-05-11 03:45:00,0.7272,0.7276,0.72705,0.7275,1638300000.0
2007-05-11 03:50:00,0.72745,0.7281,0.72725,0.7278,3471100010.0
2007-05-11 03:55:00,0.7278,0.72815,0.7277,0.72795,2187700015.0
2007-05-11 04:00:00,0.728,0.7285,0.728,0.7284,2159300014.0
2007-05-11 04:05:00,0.7284,0.7288,0.72815,0.72832,1459200010.0
2007-05-11 04:10:00,0.7288,0.7288,0.72815,0.72855,2224500011.0
2007-05-11 04:15:00,0.7286,0.7294,0.7281,0.7294,2470200010.0
2007-05-11 04:20:00,0.7294,0.7294,0.72885,0.7291,2329699988.0
2007-05-11 04:25:00,0.7291,0.7292,0.72865,0.7287,2424100009.0
2007-05-11 04:30:00,0.72865,0.729,0.72845,0.72853,1195599996.0
2007-05-11 04:35:00,0.7289,0.7291,0.72815,0.72835,2769199996.0
2007-05-11 04:40:00,0.72835,0.7287,0.7281,0.7281,3817100014.0
2007-05-11 04:45:00,0.72825,0.7285,0.72805,0.7284,1424400004.0
2007-05-11 04:50:00,0.7284,0.7285,0.7283,0.72835,1343400010.0
2007-05-11 04:55:00,0.7284,0.7286,0.7284,0.7286,2024200006.0
2007-05-11 05:00:00,0.7286,0.7286,0.72815,0.7284,2127299998.0
2007-05-11 05:05:00,0.7284,0.7285,0.7282,0.7284,1063600001.0
2007-05-11 05:10:00,0.7284,0.7286,0.72754,0.7283,1990900009.0
2007-05-11 05:15:00,0.7286,0.7286,0.72835,0.7284,956900005.0
2007-05-11 05:20:00,0.72835,0.7285,0.72815,0.7284,1841600004.0
2007-05-11 05:25:00,0.7284,0.7286,0.72825,0.72855,1098400000.0
2007-05-11 05:30:00,0.72841,0.7287,0.72812,0.7286,1616799995.0
2007-05-11 05:35:00,0.7286,0.7292,0.7285,0.72905,1876599998.0
2007-05-11 05:40:00,0.7292,0.7301,0.7292,0.7294,5481400015.0
2007-05-11 05:45:00,0.7294,0.7295,0.72894,0.7294,2804200019.0
2007-05-11 05:50:00,0.7294,0.7294,0.7291,0.7291,641300004.0
2007-05-11 05:55:00,0.7291,0.7293,0.72861,0.72915,2209300004.0
2007-05-11 06:00:00,0.7291,0.7293,0.72895,0.7292,699000008.0
2007-05-11 06:05:00,0.7292,0.7292,0.72861,0.7291,711400002.0
2007-05-11 06:10:00,0.72904,0.72926,0.72869,0.729,921499996.0
2007-05-11 06:15:00,0.7292,0.7292,0.72885,0.72895,1031399997.0
2007-05-11 06:20:00,0.729,0.729,0.72865,0.7289,1649299996.0
2007-05-11 06:25:00,0.7289,0.729,0.72835,0.7288,538800001.0
2007-05-11 06:30:00,0.72862,0.72905,0.72842,0.7288,582400001.0
2007-05-11 06:35:00,0.7287,0.7288,0.72828,0.7286,1368299999.0
2007-05-11 06:40:00,0.7286,0.7288,0.7284,0.7286,681699999.0
2007-05-11 06:45:00,0.7286,0.7287,0.72819,0.7287,837399997.0
2007-05-11 06:50:00,0.7287,0.7288,0.72841,0.7288,642499999.0
2007-05-11 06:55:00,0.7287,0.7287,0.7285,0.7287,725600000.0
2007-05-11 07:00:00,0.7286,0.7291,0.7284,0.72852,1078099998.0
2007-05-11 07:05:00,0.72855,0.7291,0.72843,0.7291,721799994.0
2007-05-11 07:10:00,0.7291,0.7294,0.72878,0.72913,1382000001.0
2007-05-11 07:15:00,0.7293,0.7296,0.7292,0.7292,855400003.0
2007-05-11 07:20:00,0.7292,0.7308,0.729,0.7302,4484399996.0
2007-05-11 07:25:00,0.7302,0.7304,0.72965,0.7297,1678100004.0
2007-05-11 07:30:00,0.7297,0.7297,0.7294,0.7295,1011600005.0
2007-05-11 07:35:00,0.7295,0.7296,0.7289,0.729,3505499996.0
2007-05-11 07:40:00,0.729,0.7295,0.729,0.7295,1770399989.0
2007-05-11 07:45:00,0.7295,0.7296,0.7294,0.72945,1034100005.0
2007-05-11 07:50:00,0.7295,0.7304,0.72945,0.73035,1256900006.0
2007-05-11 07:55:00,0.73035,0.731,0.7301,0.7306,3654400001.0
2007-05-11 08:00:00,0.7307,0.7307,0.7301,0.7304,2717899999.0
2007-05-11 08:05:00,0.7305,0.7307,0.7299,0.7299,1503399999.0
2007-05-11 08:10:00,0.7299,0.73,0.7293,0.7296,2704899988.0
2007-05-11 08:15:00,0.7296,0.7296,0.7287,0.7291,3278699998.0
2007-05-11 08:20:00,0.7291,0.7293,0.729,0.7293,1482300009.0
2007-05-11 08:25:00,0.7293,0.7293,0.7288,0.729,5063000022.0
2007-05-11 08:30:00,0.729,0.7292,0.7288,0.7289,3054000004.0
2007-05-11 08:35:00,0.7289,0.7291,0.72855,0.7288,2334800004.0
2007-05-11 08:40:00,0.7288,0.7288,0.72855,0.7287,2745399995.0
2007-05-11 08:45:00,0.72865,0.7291,0.728,0.72845,4835699996.0
2007-05-11 08:50:00,0.72845,0.7288,0.72805,0.7288,3406899996.0
2007-05-11 08:55:00,0.7288,0.7302,0.7288,0.7297,6414000018.0
2007-05-11 09:00:00,0.7297,0.7302,0.7297,0.72985,3883699996.0
2007-05-11 09:05:00,0.7299,0.73,0.7288,0.7289,3884999989.0
2007-05-11 09:10:00,0.7289,0.7292,0.7289,0.72905,2716000000.0
2007-05-11 09:15:00,0.7291,0.7291,0.7287,0.7288,3897000009.0
2007-05-11 09:20:00,0.7288,0.7291,0.7287,0.7289,2037299999.0
2007-05-11 09:25:00,0.72885,0.729,0.7285,0.7285,2409699992.0
2007-05-11 09:30:00,0.7287,0.7287,0.72825,0.7285,2897899993.0
2007-05-11 09:35:00,0.7285,0.7287,0.72845,0.7286,1966200001.0
2007-05-11 09:40:00,0.7286,0.7292,0.72855,0.7292,4151399997.0
2007-05-11 09:45:00,0.7292,0.7302,0.72885,0.73,3513299994.0
2007-05-11 09:50:00,0.7299,0.7303,0.7296,0.7302,7648699995.0
2007-05-11 09:55:00,0.7302,0.7305,0.73,0.7301,3302400004.0
2007-05-11 10:00:00,0.7301,0.7308,0.73,0.7304,2974400002.0
2007-05-11 10:05:00,0.7305,0.7306,0.7298,0.7298,3101700011.0
2007-05-11 10:10:00,0.7298,0.73,0.7291,0.7294,3408200003.0
2007-05-11 10:15:00,0.7294,0.7296,0.72902,0.7294,2718500005.0
2007-05-11 10:20:00,0.7293,0.7294,0.72895,0.72915,1591700022.0
2007-05-11 10:25:00,0.7292,0.7292,0.7289,0.7291,4046700013.0
2007-05-11 10:30:00,0.7291,0.7292,0.7285,0.729,3912300009.0
2007-05-11 10:35:00,0.729,0.7295,0.729,0.7295,3945100005.0
2007-05-11 10:40:00,0.7295,0.7295,0.72915,0.7294,2158900007.0
2007-05-11 10:45:00,0.7294,0.7294,0.729,0.729,2135799998.0
2007-05-11 10:50:00,0.72895,0.7291,0.72865,0.7287,2513300008.0
2007-05-11 10:55:00,0.7287,0.7291,0.7284,0.729,4669500005.0
2007-05-11 11:00:00,0.729,0.7291,0.72835,0.7287,2297700004.0
2007-05-11 11:05:00,0.7287,0.7291,0.7287,0.72895,1359699997.0
2007-05-11 11:10:00,0.72895,0.7291,0.72875,0.729,1990700014.0
2007-05-11 11:15:00,0.729,0.7291,0.7287,0.7288,1741899997.0
2007-05-11 11:20:00,0.7288,0.7289,0.72865,0.7288,1946300007.0
2007-05-11 11:25:00,0.72875,0.7289,0.72845,0.72865,3646100010.0
2007-05-11 11:30:00,0.7287,0.7288,0.7281,0.7286,3414999989.0
2007-05-11 11:35:00,0.7286,0.7289,0.72825,0.7287,2892699997.0
2007-05-11 11:40:00,0.7287,0.729,0.7286,0.72875,2152999987.0
2007-05-11 11:45:00,0.7288,0.7289,0.72855,0.7286,2114300004.0
2007-05-11 11:50:00,0.7286,0.7287,0.728,0.72825,3371500012.0
2007-05-11 11:55:00,0.7283,0.7287,0.7281,0.7286,3797899983.0
2007-05-11 12:00:00,0.7286,0.729,0.7286,0.729,1266399994.0
2007-05-11 12:05:00,0.72895,0.7296,0.72885,0.7293,1980499992.0
2007-05-11 12:10:00,0.72925,0.7293,0.7284,0.7288,5671199992.0
2007-05-11 12:15:00,0.729,0.7291,0.72826,0.72885,2525699995.0
2007-05-11 12:20:00,0.72851,0.7289,0.7284,0.7288,1637999994.0
2007-05-11 12:25:00,0.7288,0.72945,0.7288,0.7293,1571299992.0
2007-05-11 12:30:00,0.72935,0.7301,0.72935,0.73,1935900001.0
2007-05-11 12:35:00,0.73,0.73,0.72965,0.7298,1895999998.0
2007-05-11 12:40:00,0.7299,0.73,0.7297,0.73,989000007.0
2007-05-11 12:45:00,0.73,0.7304,0.7297,0.73015,2355500011.0
2007-05-11 12:50:00,0.7302,0.731,0.7301,0.73075,4449000015.0
2007-05-11 12:55:00,0.7307,0.7309,0.7304,0.7305,1689600003.0
2007-05-11 13:00:00,0.7305,0.7305,0.72945,0.7295,2484199989.0
2007-05-11 13:05:00,0.7295,0.7297,0.7292,0.7293,1994100008.0
2007-05-11 13:10:00,0.7293,0.7299,0.72899,0.7295,3857099983.0
2007-05-11 13:15:00,0.7295,0.7296,0.7292,0.7295,2190699998.0
2007-05-11 13:20:00,0.7295,0.7303,0.7295,0.7299,2403600008.0
2007-05-11 13:25:00,0.7299,0.7303,0.72937,0.7303,2844800010.0
2007-05-11 13:30:00,0.7303,0.7304,0.7302,0.7304,2038599995.0
2007-05-11 13:35:00,0.7305,0.731,0.73045,0.73065,3148100017.0
2007-05-11 13:40:00,0.73065,0.7307,0.7302,0.7305,1747200002.0
2007-05-11 13:45:00,0.7305,0.7306,0.7299,0.7305,2718500013.0
2007-05-11 13:50:00,0.7305,0.7307,0.7304,0.7306,2028600003.0
2007-05-11 13:55:00,0.7306,0.7307,0.73035,0.7306,3008400000.0
2007-05-11 14:00:00,0.73055,0.7307,0.73023,0.7307,3083500003.0
2007-05-11 14:05:00,0.7307,0.7308,0.73,0.73,2862499997.0
2007-05-11 14:10:00,0.73,0.7306,0.7299,0.73,5104299996.0
2007-05-11 14:15:00,0.73,0.7302,0.7296,0.7299,2045900003.0
2007-05-11 14:20:00,0.7299,0.7302,0.72975,0.7302,821299999.0
2007-05-11 14:25:00,0.7302,0.7304,0.7299,0.7303,1399999999.0
2007-05-11 14:30:00,0.7306,0.7306,0.72945,0.7302,4684599984.0
2007-05-11 14:35:00,0.7302,0.731,0.73,0.7303,7763900001.0
2007-05-11 14:40:00,0.73025,0.7306,0.73005,0.73035,5844699997.0
2007-05-11 14:45:00,0.7304,0.7305,0.7296,0.7304,3422899993.0
2007-05-11 14:50:00,0.73035,0.7306,0.73035,0.73055,2819600007.0
2007-05-11 14:55:00,0.73055,0.7314,0.73055,0.7309,5779800006.0
2007-05-11 15:00:00,0.7309,0.7319,0.7309,0.7314,6511799994.0
2007-05-11 15:05:00,0.7314,0.7317,0.7312,0.7315,3515799988.0
2007-05-11 15:10:00,0.7315,0.7316,0.73125,0.7314,2783900001.0
2007-05-11 15:15:00,0.7314,0.7314,0.73115,0.73135,2186500006.0
2007-05-11 15:20:00,0.7314,0.7315,0.7313,0.7313,1451100002.0
2007-05-11 15:25:00,0.7313,0.7316,0.7312,0.7315,2246500011.0
2007-05-11 15:30:00,0.7315,0.732,0.73125,0.7319,2428699988.0
2007-05-11 15:35:00,0.7318,0.7322,0.7314,0.7319,6694600009.0
2007-05-11 15:40:00,0.7318,0.7332,0.7318,0.73285,7367000009.0
2007-05-11 15:45:00,0.7329,0.733,0.7323,0.7325,5295000012.0
2007-05-11 15:50:00,0.7325,0.7332,0.73245,0.733,5725700003.0
2007-05-11 15:55:00,0.733,0.7332,0.7326,0.7327,6204499995.0
2007-05-11 16:00:00,0.7327,0.7328,0.7326,0.7326,5129200024.0
2007-05-11 16:05:00,0.7326,0.7328,0.7325,0.73255,4232200026.0
2007-05-11 16:10:00,0.73255,0.7328,0.73245,0.7327,4934999996.0
2007-05-11 16:15:00,0.73265,0.7332,0.7326,0.73305,3421799995.0
2007-05-11 16:20:00,0.7331,0.7336,0.73295,0.7333,7630600009.0
2007-05-11 16:25:00,0.7333,0.7336,0.7332,0.7333,7055500009.0
2007-05-11 16:30:00,0.7333,0.7336,0.7332,0.7333,6797000030.0
2007-05-11 16:35:00,0.7333,0.7336,0.73325,0.7335,4952999997.0
2007-05-11 16:40:00,0.7335,0.7337,0.73335,0.7334,6362799996.0
2007-05-11 16:45:00,0.7334,0.7342,0.7333,0.7339,4579099985.0
2007-05-11 16:50:00,0.7339,0.734,0.7334,0.7336,4839299999.0
2007-05-11 16:55:00,0.7336,0.734,0.73345,0.7338,4455500015.0
2007-05-11 17:00:00,0.7338,0.7339,0.7335,0.73355,5040099991.0
2007-05-11 17:05:00,0.73355,0.7343,0.73355,0.7342,3482299991.0
2007-05-11 17:10:00,0.7342,0.7344,0.73385,0.7344,3005399997.0
2007-05-11 17:15:00,0.7344,0.7344,0.7341,0.7342,3065099988.0
2007-05-11 17:20:00,0.7342,0.7342,0.7338,0.734,2178799989.0
2007-05-11 17:25:00,0.734,0.7342,0.73395,0.7342,1122300002.0
2007-05-11 17:30:00,0.7342,0.7342,0.7339,0.734,2251999978.0
2007-05-11 17:35:00,0.734,0.734,0.73375,0.734,1039300005.0
2007-05-11 17:40:00,0.7339,0.734,0.7337,0.7339,2093600001.0
2007-05-11 17:45:00,0.7339,0.7341,0.7338,0.734,3371210099.0
2007-05-11 17:50:00,0.734,0.7341,0.7338,0.734,1390899998.0
2007-05-11 17:55:00,0.73395,0.734,0.7335,0.7339,2173000002.0
2007-05-11 18:00:00,0.7339,0.7341,0.73341,0.73395,1013399995.0
2007-05-11 18:05:00,0.734,0.734,0.73375,0.7339,1134499998.0
2007-05-11 18:10:00,0.73314,0.7342,0.73314,0.7336,2413000001.0
2007-05-11 18:15:00,0.7336,0.734,0.7335,0.7339,1810599996.0
2007-05-11 18:20:00,0.7339,0.734,0.73341,0.7337,1585300011.0
2007-05-11 18:25:00,0.7337,0.7338,0.73365,0.7337,407600002.0
2007-05-11 18:30:00,0.7337,0.7337,0.73345,0.7335,1919200005.0
2007-05-11 18:35:00,0.7335,0.7336,0.73326,0.73355,379100001.0
2007-05-11 18:40:00,0.7336,0.7337,0.7334,0.7337,1651199991.0
2007-05-11 18:45:00,0.7337,0.7337,0.7333,0.7335,2116200009.0
2007-05-11 18:50:00,0.7335,0.73355,0.73317,0.7334,1693900006.0
2007-05-11 18:55:00,0.7334,0.7337,0.7331,0.7333,1707500006.0
2007-05-11 19:00:00,0.7332,0.7334,0.7331,0.7331,1002099997.0
2007-05-11 19:05:00,0.7332,0.7333,0.73296,0.7333,512600002.0
2007-05-11 19:10:00,0.7333,0.7333,0.73315,0.7332,650600000.0
2007-05-11 19:15:00,0.73299,0.7333,0.73286,0.7332,1436700005.0
2007-05-11 19:20:00,0.7332,0.7336,0.73315,0.7335,1602900007.0
2007-05-11 19:25:00,0.7333,0.734,0.73311,0.73352,2221299989.0
2007-05-11 19:30:00,0.7338,0.7339,0.7331,0.7331,2379200003.0
2007-05-11 19:35:00,0.7332,0.7334,0.7331,0.73325,881200003.0
2007-05-11 19:40:00,0.7333,0.7333,0.7331,0.7332,716900001.0
2007-05-11 19:45:00,0.7332,0.7333,0.7332,0.7332,959400005.0
2007-05-11 19:50:00,0.73316,0.73331,0.73299,0.7333,1380000006.0
2007-05-11 19:55:00,0.7333,0.7334,0.73325,0.73325,1659300004.0
2007-05-11 20:00:00,0.7333,0.7334,0.7332,0.7334,682499997.0
2007-05-11 20:05:00,0.73335,0.7337,0.73335,0.7335,850899998.0
2007-05-11 20:10:00,0.7335,0.7335,0.7334,0.7335,752599994.0
2007-05-11 20:15:00,0.7335,0.7336,0.73335,0.73345,867900002.0
2007-05-11 20:20:00,0.73345,0.7335,0.7333,0.73345,879699998.0
2007-05-11 20:25:00,0.7335,0.7335,0.73325,0.7334,616199998.0
2007-05-11 20:30:00,0.7332,0.7336,0.73317,0.7335,1485699989.0
2007-05-11 20:35:00,0.7335,0.7335,0.73302,0.73335,776200003.0
2007-05-11 20:40:00,0.7334,0.7334,0.73335,0.73335,349899999.0
2007-05-11 20:45:00,0.7334,0.7336,0.73335,0.7336,676700000.0
2007-05-11 20:50:00,0.7336,0.7338,0.73307,0.7335,1157199999.0
2007-05-11 20:55:00,0.73345,0.7335,0.73345,0.7335,780599999.0
2007-05-11 21:00:00,0.7335,0.7335,0.73325,0.73325,977200000.0
2007-05-11 21:05:00,0.73304,0.7333,0.73276,0.73304,608999996.0
2007-05-11 21:10:00,0.7333,0.7334,0.73297,0.73307,680200003.0
2007-05-11 21:15:00,0.73307,0.7333,0.73296,0.7333,661400000.0
2007-05-11 21:20:00,0.7333,0.7334,0.7327,0.7333,735900000.0
2007-05-11 21:25:00,0.7333,0.7333,0.7332,0.73325,508300001.0
2007-05-11 21:30:00,0.73325,0.7335,0.73309,0.73324,1005099994.0
2007-05-11 21:35:00,0.7334,0.7335,0.7332,0.7335,1310600026.0
2007-05-11 21:40:00,0.7335,0.734,0.7334,0.734,1276200000.0
2007-05-11 21:45:00,0.734,0.7345,0.734,0.7341,2256499996.0
2007-05-11 21:50:00,0.73405,0.7346,0.7338,0.7343,1809900005.0
2007-05-11 21:55:00,0.7343,0.7344,0.734,0.7341,1361100000.0
2007-05-11 22:00:00,0.7341,0.7341,0.73358,0.7341,1009500004.0
2007-05-11 22:05:00,0.73378,0.7341,0.73357,0.73395,760300000.0
2007-05-11 22:10:00,0.734,0.734,0.73385,0.73395,776500000.0
2007-05-11 22:15:00,0.73395,0.734,0.7339,0.7339,691199997.0
2007-05-11 22:20:00,0.73385,0.73404,0.73352,0.73358,513700006.0
2007-05-11 22:25:00,0.73361,0.7339,0.73354,0.73377,835900003.0
2007-05-11 22:30:00,0.7339,0.7339,0.7337,0.73385,425200003.0
2007-05-11 22:35:00,0.7339,0.734,0.73355,0.734,591700000.0
2007-05-11 22:40:00,0.734,0.734,0.73362,0.73375,522200000.0
2007-05-11 22:45:00,0.7339,0.7341,0.7331,0.7331,1089099996.0
2007-05-11 22:50:00,0.7331,0.73335,0.7321,0.7331,1641399999.0
2007-05-11 22:55:00,0.7331,0.7339,0.7329,0.7332,794700001.0
2007-05-14 00:00:00,0.7333,0.7336,0.7333,0.7335,3522399980.0
2007-05-14 00:05:00,0.7336,0.7336,0.7333,0.7335,880599995.0
2007-05-14 00:10:00,0.7336,0.7336,0.7335,0.7336,1761199990.0
2007-05-14 00:15:00,0.7335,0.7336,0.7335,0.7336,1761199990.0
2007-05-14 00:20:00,0.7335,0.7336,0.7332,0.7332,1761199990.0
2007-05-14 00:25:00,0.7333,0.7335,0.7331,0.7335,2641799985.0
2007-05-14 00:30:00,0.7336,0.7336,0.7328,0.7329,3522399980.0
2007-05-14 00:35:00,0.7331,0.7333,0.7331,0.7332,3522399980.0
2007-05-14 00:40:00,0.7333,0.7335,0.7331,0.7335,4402999975.0
2007-05-14 00:45:00,0.7332,0.7374,0.7331,0.737,4402999975.0
2007-05-14 00:50:00,0.7371,0.7375,0.7368,0.7373,4402999975.0
2007-05-14 00:55:00,0.7371,0.7372,0.7369,0.7371,4402999975.0
2007-05-14 01:00:00,0.7372,0.7381,0.7372,0.7375,4402999975.0
2007-05-14 01:05:00,0.7376,0.7378,0.7371,0.7371,3522399980.0
2007-05-14 01:10:00,0.737,0.7375,0.7367,0.7373,4402999975.0
2007-05-14 01:15:00,0.7376,0.7379,0.7373,0.7373,4402999975.0
2007-05-14 01:20:00,0.7372,0.7372,0.7369,0.7372,3522399980.0
2007-05-14 01:25:00,0.7373,0.7373,0.7372,0.7372,3522399980.0
2007-05-14 01:30:00,0.7373,0.7373,0.737,0.737,3522399980.0
2007-05-14 01:35:00,0.7372,0.7373,0.7371,0.7372,2641799985.0
2007-05-14 01:40:00,0.7374,0.7375,0.7371,0.7371,1761199990.0
2007-05-14 01:45:00,0.7369,0.737,0.7369,0.7369,2641799985.0
2007-05-14 01:50:00,0.7368,0.7373,0.7368,0.7372,3522399980.0
2007-05-14 01:55:00,0.7371,0.7371,0.737,0.7371,1761199990.0
2007-05-14 02:00:00,0.7369,0.7372,0.7369,0.737,3624699979.0
2007-05-14 02:05:00,0.737,0.7371,0.7367,0.737,3277899991.0
2007-05-14 02:10:00,0.737,0.7372,0.73672,0.7371,1431600002.0
2007-05-14 02:15:00,0.7371,0.7371,0.737,0.7371,818999992.0
2007-05-14 02:20:00,0.7371,0.7371,0.73695,0.737,751700002.0
2007-05-14 02:25:00,0.737,0.737,0.73658,0.73675,1142500004.0
2007-05-14 02:30:00,0.737,0.7371,0.7369,0.73695,1466300002.0
2007-05-14 02:35:00,0.73695,0.737,0.73675,0.7369,2028300001.0
2007-05-14 02:40:00,0.7369,0.7369,0.73619,0.73619,1085999998.0
2007-05-14 02:45:00,0.73622,0.7367,0.73622,0.7365,1724600003.0
2007-05-14 02:50:00,0.7365,0.7365,0.7364,0.7365,1306900001.0
2007-05-14 02:55:00,0.7365,0.7365,0.7363,0.7364,1367599998.0
2007-05-14 03:00:00,0.7365,0.7365,0.73615,0.7362,1054600003.0
2007-05-14 03:05:00,0.7362,0.7363,0.7357,0.73583,1835899995.0
2007-05-14 03:10:00,0.7363,0.7365,0.7361,0.7365,783300001.0
2007-05-14 03:15:00,0.73611,0.7366,0.73596,0.7366,613499999.0
2007-05-14 03:20:00,0.7366,0.7368,0.73635,0.7368,1620099987.0
2007-05-14 03:25:00,0.7368,0.7368,0.73645,0.7366,1529599998.0
2007-05-14 03:30:00,0.7367,0.737,0.7367,0.7369,5166800021.0
2007-05-14 03:35:00,0.7369,0.7369,0.7367,0.7368,3364499989.0
2007-05-14 03:40:00,0.7368,0.7369,0.73637,0.7369,672300010.0
2007-05-14 03:45:00,0.7369,0.7369,0.73642,0.7365,1764300002.0
2007-05-14 03:50:00,0.73658,0.737,0.73651,0.737,877000001.0
2007-05-14 03:55:00,0.737,0.7372,0.7369,0.7371,702299999.0
2007-05-14 04:00:00,0.7371,0.7374,0.73661,0.7374,781500004.0
2007-05-14 04:05:00,0.7374,0.7376,0.73725,0.7373,2493099995.0
2007-05-14 04:10:00,0.7373,0.7376,0.7372,0.7376,1038699994.0
2007-05-14 04:15:00,0.7376,0.7378,0.7375,0.73765,2229299995.0
2007-05-14 04:20:00,0.73754,0.7378,0.73724,0.7377,1614600000.0
2007-05-14 04:25:00,0.73765,0.7377,0.73755,0.73755,800000001.0
2007-05-14 04:30:00,0.7376,0.7376,0.73745,0.7375,1189799999.0
2007-05-14 04:35:00,0.73715,0.7376,0.73695,0.7376,836200001.0
2007-05-14 04:40:00,0.7376,0.7377,0.73755,0.73755,1078500008.0
2007-05-14 04:45:00,0.73738,0.7376,0.73721,0.7376,1154400008.0
2007-05-14 04:50:00,0.7376,0.7376,0.7371,0.7374,1693299997.0
2007-05-14 04:55:00,0.7374,0.7375,0.73725,0.73735,2381200005.0
2007-05-14 05:00:00,0.7374,0.7374,0.7372,0.7373,1141000006.0
2007-05-14 05:05:00,0.73725,0.7375,0.73666,0.7374,761599998.0
2007-05-14 05:10:00,0.7374,0.7374,0.73682,0.7373,1229699992.0
2007-05-14 05:15:00,0.7373,0.7375,0.73705,0.7372,2191400002.0
2007-05-14 05:20:00,0.7372,0.7373,0.7368,0.737,2148300004.0
2007-05-14 05:25:00,0.737,0.737,0.73655,0.7367,2422199996.0
2007-05-14 05:30:00,0.7367,0.7368,0.7363,0.7366,2170499995.0
2007-05-14 05:35:00,0.7366,0.7366,0.7361,0.73623,704899999.0
2007-05-14 05:40:00,0.7364,0.7365,0.7364,0.7365,247299999.0
2007-05-14 05:45:00,0.7365,0.7366,0.7364,0.7364,603200003.0
2007-05-14 05:50:00,0.7364,0.7369,0.7364,0.7365,1090200000.0
2007-05-14 05:55:00,0.7366,0.7366,0.73601,0.73642,444100002.0
2007-05-14 06:00:00,0.7366,0.7367,0.73634,0.73655,781099997.0
2007-05-14 06:05:00,0.73655,0.7367,0.7362,0.7367,592199996.0
2007-05-14 06:10:00,0.7367,0.7367,0.73655,0.7366,491099992.0
2007-05-14 06:15:00,0.73655,0.737,0.73635,0.7369,981899995.0
2007-05-14 06:20:00,0.7369,0.7371,0.73659,0.73668,1187899997.0
2007-05-14 06:25:00,0.7371,0.7371,0.73638,0.7369,491999987.0
2007-05-14 06:30:00,0.73695,0.7372,0.73673,0.7369,2452100012.0
2007-05-14 06:35:00,0.7369,0.7371,0.73616,0.73672,934899998.0
2007-05-14 06:40:00,0.737,0.7373,0.73664,0.73715,1022299991.0
2007-05-14 06:45:00,0.7372,0.7373,0.73669,0.7371,1745899994.0
2007-05-14 06:50:00,0.7371,0.7371,0.73665,0.73695,862199999.0
2007-05-14 06:55:00,0.737,0.7373,0.73695,0.7372,3248500015.0
2007-05-14 07:00:00,0.7372,0.7372,0.737,0.7371,2312800005.0
2007-05-14 07:05:00,0.7371,0.7372,0.73642,0.7372,661599998.0
2007-05-14 07:10:00,0.7372,0.7372,0.73695,0.7372,2008800007.0
2007-05-14 07:15:00,0.7372,0.7372,0.73658,0.73691,1075299994.0
2007-05-14 07:20:00,0.7371,0.7373,0.7371,0.73715,1543600012.0
2007-05-14 07:25:00,0.7372,0.7373,0.7371,0.7372,1147099998.0
2007-05-14 07:30:00,0.73684,0.7374,0.73655,0.7374,737000002.0
2007-05-14 07:35:00,0.7374,0.7374,0.7372,0.7372,737399997.0
2007-05-14 07:40:00,0.7372,0.7375,0.7372,0.7373,3016200003.0
2007-05-14 07:45:00,0.7373,0.7373,0.7371,0.7371,774299998.0
2007-05-14 07:50:00,0.7371,0.7371,0.7366,0.7369,3069700010.0
2007-05-14 07:55:00,0.7369,0.737,0.73675,0.737,1800199988.0
2007-05-14 08:00:00,0.737,0.7372,0.73685,0.7371,1602099989.0
2007-05-14 08:05:00,0.7371,0.7372,0.7369,0.73695,1753700007.0
2007-05-14 08:10:00,0.737,0.737,0.7367,0.7368,1131599994.0
2007-05-14 08:15:00,0.7368,0.737,0.73655,0.7369,2461299992.0
2007-05-14 08:20:00,0.73685,0.737,0.7367,0.7367,1402300003.0
2007-05-14 08:25:00,0.7368,0.7377,0.73633,0.7374,4929499985.0
2007-05-14 08:30:00,0.7374,0.7376,0.7372,0.7374,2304499993.0
2007-05-14 08:35:00,0.7374,0.7375,0.73645,0.73665,3219099998.0
2007-05-14 08:40:00,0.7367,0.7372,0.73655,0.737,3081599994.0
2007-05-14 08:45:00,0.737,0.7375,0.737,0.7374,2748599996.0
2007-05-14 08:50:00,0.7374,0.7377,0.737,0.73705,2653099998.0
2007-05-14 08:55:00,0.73715,0.73735,0.73715,0.73735,989400005.0
2007-05-14 09:00:00,0.7373,0.7374,0.73695,0.73695,3502500002.0
2007-05-14 09:05:00,0.73695,0.7373,0.73695,0.737,2552900007.0
2007-05-14 09:10:00,0.7371,0.7374,0.73705,0.7373,5336000001.0
2007-05-14 09:15:00,0.7372,0.7374,0.73705,0.73705,3150000002.0
2007-05-14 09:20:00,0.7371,0.7372,0.73705,0.7371,1946400009.0
2007-05-14 09:25:00,0.7371,0.7371,0.7364,0.7366,2608499973.0
2007-05-14 09:30:00,0.7366,0.7369,0.7365,0.73685,4343499997.0
2007-05-14 09:35:00,0.7369,0.7374,0.73685,0.7373,5001800000.0
2007-05-14 09:40:00,0.7373,0.738,0.7373,0.7377,9103799979.0
2007-05-14 09:45:00,0.7377,0.7378,0.73755,0.7377,2561300014.0
2007-05-14 09:50:00,0.7377,0.7378,0.7375,0.7376,4279000014.0
2007-05-14 09:55:00,0.7376,0.738,0.73745,0.73785,3174100002.0
2007-05-14 10:00:00,0.7379,0.7382,0.73755,0.738,5412300001.0
2007-05-14 10:05:00,0.738,0.7387,0.738,0.7385,7062000040.0
2007-05-14 10:10:00,0.7385,0.7391,0.7384,0.7389,7680200003.0
2007-05-14 10:15:00,0.7389,0.7392,0.7388,0.739,7011599977.0
2007-05-14 10:20:00,0.7391,0.7395,0.7388,0.7394,5284799999.0
2007-05-14 10:25:00,0.7394,0.7394,0.7389,0.7389,2609899990.0
2007-05-14 10:30:00,0.7389,0.7389,0.7385,0.7386,2849000001.0
2007-05-14 10:35:00,0.7386,0.7386,0.738,0.7382,3938900001.0
2007-05-14 10:40:00,0.7382,0.7385,0.7379,0.7383,4852800001.0
2007-05-14 10:45:00,0.73825,0.7384,0.7378,0.7381,2934699996.0
2007-05-14 10:50:00,0.7381,0.7384,0.73757,0.73793,2736300004.0
2007-05-14 10:55:00,0.7383,0.7385,0.73815,0.7384,1553499995.0
2007-05-14 11:00:00,0.7384,0.7386,0.73835,0.7385,1755800010.0
2007-05-14 11:05:00,0.73837,0.7385,0.73806,0.7383,2056500002.0
2007-05-14 11:10:00,0.7383,0.7384,0.7379,0.7383,4123200011.0
2007-05-14 11:15:00,0.7383,0.7383,0.738,0.73805,2314199992.0
2007-05-14 11:20:00,0.73805,0.7384,0.73795,0.7383,4164600015.0
2007-05-14 11:25:00,0.7383,0.7383,0.73741,0.7379,2056900007.0
2007-05-14 11:30:00,0.7379,0.7381,0.7378,0.73795,2876699998.0
2007-05-14 11:35:00,0.73795,0.7382,0.73795,0.7382,1130699994.0
2007-05-14 11:40:00,0.7382,0.7382,0.7379,0.738,2259000000.0
2007-05-14 11:45:00,0.738,0.7382,0.7379,0.7381,2570300020.0
2007-05-14 11:50:00,0.7381,0.7381,0.73771,0.7381,1764199996.0
2007-05-14 11:55:00,0.73768,0.7385,0.7376,0.7381,3919699997.0
2007-05-14 12:00:00,0.7381,0.7381,0.7379,0.738,2133099997.0
2007-05-14 12:05:00,0.73768,0.7383,0.73748,0.73805,3431500016.0
2007-05-14 12:10:00,0.73786,0.7383,0.73756,0.7383,3913799995.0
2007-05-14 12:15:00,0.73825,0.7385,0.73795,0.7384,2958900013.0
2007-05-14 12:20:00,0.7384,0.7386,0.73825,0.7384,2868600004.0
2007-05-14 12:25:00,0.7384,0.7385,0.73813,0.7385,2972599993.0
2007-05-14 12:30:00,0.7385,0.7387,0.7384,0.7386,1640399987.0
2007-05-14 12:35:00,0.73825,0.7386,0.73808,0.7385,2432899995.0
2007-05-14 12:40:00,0.7385,0.7385,0.7379,0.73815,2157299999.0
2007-05-14 12:45:00,0.73815,0.7383,0.73744,0.7382,2514700001.0
2007-05-14 12:50:00,0.7382,0.7389,0.7378,0.73885,2688999990.0
2007-05-14 12:55:00,0.7389,0.7389,0.7383,0.73855,1947300003.0
2007-05-14 13:00:00,0.7386,0.7386,0.73845,0.7386,1512000006.0
2007-05-14 13:05:00,0.7386,0.7386,0.7382,0.7382,1208700001.0
2007-05-14 13:10:00,0.7382,0.7388,0.7382,0.73855,2002099999.0
2007-05-14 13:15:00,0.7386,0.7388,0.73855,0.7386,856800004.0
2007-05-14 13:20:00,0.7386,0.7387,0.7384,0.73855,1436000008.0
2007-05-14 13:25:00,0.7386,0.7386,0.73806,0.7384,2185400010.0
2007-05-14 13:30:00,0.7384,0.7385,0.73805,0.7385,1392500008.0
2007-05-14 13:35:00,0.73829,0.7387,0.73804,0.7384,3972300021.0
2007-05-14 13:40:00,0.7384,0.7387,0.738,0.7386,4528299994.0
2007-05-14 13:45:00,0.7386,0.7388,0.7385,0.7386,3126799995.0
2007-05-14 13:50:00,0.7386,0.7393,0.7385,0.73895,7921000008.0
2007-05-14 13:55:00,0.739,0.7394,0.7388,0.7393,3576599989.0
2007-05-14 14:00:00,0.7394,0.7399,0.7391,0.7391,5186499987.0
2007-05-14 14:05:00,0.7391,0.7392,0.73895,0.73915,3086499983.0
2007-05-14 14:10:00,0.73915,0.7392,0.7386,0.7387,5589600006.0
2007-05-14 14:15:00,0.7387,0.7388,0.73845,0.7386,5917799969.0
2007-05-14 14:20:00,0.7386,0.7388,0.73845,0.7387,4718699987.0
2007-05-14 14:25:00,0.7387,0.7388,0.7384,0.7386,3019299994.0
2007-05-14 14:30:00,0.7386,0.73875,0.73845,0.73845,2623400009.0
2007-05-14 14:35:00,0.7385,0.7387,0.7385,0.7387,660899996.0
2007-05-14 14:40:00,0.7387,0.7387,0.7384,0.7385,2831499992.0
2007-05-14 14:45:00,0.7385,0.7387,0.73835,0.7386,1854099994.0
2007-05-14 14:50:00,0.73855,0.7388,0.73855,0.7386,2254000003.0
2007-05-14 14:55:00,0.7386,0.7387,0.7383,0.7383,4535500005.0
2007-05-14 15:00:00,0.7383,0.7385,0.73815,0.7383,4435300014.0
2007-05-14 15:05:00,0.7382,0.7386,0.7382,0.7385,3591199993.0
2007-05-14 15:10:00,0.73845,0.7386,0.7384,0.7385,4134699990.0
2007-05-14 15:15:00,0.7385,0.73905,0.7385,0.73905,3511199999.0
2007-05-14 15:20:00,0.73905,0.73905,0.73885,0.73895,309300000.0
2007-05-14 15:25:00,0.739,0.739,0.73885,0.739,820399982.0
2007-05-14 15:30:00,0.7389,0.7391,0.73875,0.7388,3606600003.0
2007-05-14 15:35:00,0.7388,0.7388,0.73845,0.7385,2417200001.0
2007-05-14 15:40:00,0.7385,0.7386,0.73845,0.7386,2096600008.0
2007-05-14 15:45:00,0.7386,0.7386,0.7383,0.7383,1526700000.0
2007-05-14 15:50:00,0.7383,0.73835,0.73805,0.73815,2492699996.0
2007-05-14 15:55:00,0.7382,0.7382,0.7377,0.7379,6164399987.0
2007-05-14 16:00:00,0.7378,0.7382,0.7378,0.7381,4238599989.0
2007-05-14 16:05:00,0.7381,0.7381,0.73785,0.738,2855800001.0
2007-05-14 16:10:00,0.738,0.7381,0.7376,0.7377,5360399969.0
2007-05-14 16:15:00,0.73765,0.7379,0.73695,0.7376,5333400011.0
2007-05-14 16:20:00,0.7376,0.7377,0.7369,0.7369,3472499989.0
2007-05-14 16:25:00,0.7369,0.7375,0.7365,0.73735,5994700032.0
2007-05-14 16:30:00,0.73735,0.7375,0.73705,0.7372,4537800016.0
2007-05-14 16:35:00,0.7372,0.7372,0.737,0.7372,2271500003.0
2007-05-14 16:40:00,0.7372,0.7374,0.73715,0.7373,2384299997.0
2007-05-14 16:45:00,0.7373,0.7375,0.73725,0.7375,1721200012.0
2007-05-14 16:50:00,0.7375,0.7378,0.7374,0.7377,2453199997.0
2007-05-14 16:55:00,0.7378,0.7382,0.73755,0.7382,5951700036.0
2007-05-14 17:00:00,0.7385,0.7388,0.7378,0.73785,3461999974.0
2007-05-14 17:05:00,0.7379,0.7385,0.73785,0.7382,2578400003.0
2007-05-14 17:10:00,0.7382,0.7384,0.738,0.7383,5245599991.0
2007-05-14 17:15:00,0.7383,0.7384,0.7381,0.7383,2967200013.0
2007-05-14 17:20:00,0.7383,0.7383,0.738,0.7381,3558400007.0
2007-05-14 17:25:00,0.7381,0.7384,0.73805,0.73805,4251800003.0
2007-05-14 17:30:00,0.7381,0.7381,0.73742,0.738,1452199992.0
2007-05-14 17:35:00,0.738,0.7385,0.738,0.7382,1961799995.0
2007-05-14 17:40:00,0.7382,0.7384,0.73805,0.7383,1871600034.0
2007-05-14 17:45:00,0.7383,0.7385,0.7375,0.7379,2381499984.0
2007-05-14 17:50:00,0.7379,0.7379,0.7375,0.73761,2522099998.0
2007-05-14 17:55:00,0.73751,0.7379,0.73735,0.7376,2884999999.0
2007-05-14 18:00:00,0.7376,0.7383,0.7376,0.73805,1640599997.0
2007-05-14 18:05:00,0.7381,0.7384,0.7377,0.73775,2058200005.0
2007-05-14 18:10:00,0.73785,0.7379,0.73775,0.7378,596999995.0
2007-05-14 18:15:00,0.7378,0.7379,0.7373,0.7378,1533899996.0
2007-05-14 18:20:00,0.73775,0.7381,0.73749,0.73749,4764999995.0
2007-05-14 18:25:00,0.7379,0.7386,0.73785,0.738,2698500016.0
2007-05-14 18:30:00,0.738,0.7381,0.73771,0.738,1959899999.0
2007-05-14 18:35:00,0.738,0.7381,0.738,0.738,429099998.0
2007-05-14 18:40:00,0.7381,0.7381,0.73749,0.73785,919300000.0
2007-05-14 18:45:00,0.73788,0.738,0.73758,0.738,924399994.0
2007-05-14 18:50:00,0.738,0.7381,0.73723,0.7381,3306999984.0
2007-05-14 18:55:00,0.7381,0.7384,0.73772,0.7383,2275199993.0
2007-05-14 19:00:00,0.7382,0.7384,0.7376,0.7378,3883300008.0
2007-05-14 19:05:00,0.7378,0.7378,0.73775,0.7378,2609599998.0
2007-05-14 19:10:00,0.7378,0.738,0.73721,0.73737,2932099998.0
2007-05-14 19:15:00,0.73756,0.738,0.73736,0.7379,1837300000.0
2007-05-14 19:20:00,0.73755,0.73799,0.73755,0.73765,2966600005.0
2007-05-14 19:25:00,0.7377,0.7379,0.73742,0.7378,1468700003.0
2007-05-14 19:30:00,0.7378,0.7379,0.73735,0.73744,1375899995.0
2007-05-14 19:35:00,0.7378,0.7379,0.73753,0.7379,642999997.0
2007-05-14 19:40:00,0.7379,0.7379,0.73755,0.7379,371500003.0
2007-05-14 19:45:00,0.7379,0.7379,0.73765,0.73765,1576500008.0
2007-05-14 19:50:00,0.7377,0.7377,0.73755,0.73755,1576799986.0
2007-05-14 19:55:00,0.7376,0.7376,0.7373,0.7373,1476000020.0
2007-05-14 20:00:00,0.7375,0.7375,0.7372,0.7372,2072600013.0
2007-05-14 20:05:00,0.7373,0.7374,0.73705,0.7372,2608099994.0
2007-05-14 20:10:00,0.7372,0.7375,0.73705,0.7373,2063400008.0
2007-05-14 20:15:00,0.7373,0.7373,0.737,0.7372,2690999956.0
2007-05-14 20:20:00,0.7372,0.7372,0.737,0.737,837700004.0
2007-05-14 20:25:00,0.7369,0.73702,0.73638,0.7369,1568299992.0
2007-05-14 20:30:00,0.7369,0.7371,0.73685,0.737,831800001.0
2007-05-14 20:35:00,0.73695,0.7371,0.73695,0.7371,1378899996.0
2007-05-14 20:40:00,0.7371,0.7371,0.73685,0.737,2353999995.0
2007-05-14 20:45:00,0.737,0.737,0.73651,0.73698,1265000000.0
2007-05-14 20:50:00,0.7369,0.737,0.7364,0.73667,1797299996.0
2007-05-14 20:55:00,0.737,0.737,0.7369,0.737,502000004.0
2007-05-14 21:00:00,0.737,0.7371,0.73658,0.7371,373000005.0
2007-05-14 21:05:00,0.7371,0.7374,0.73678,0.7374,568599999.0
2007-05-14 21:10:00,0.7374,0.7378,0.7373,0.7378,417400000.0
2007-05-14 21:15:00,0.7378,0.7378,0.73749,0.7376,589600005.0
2007-05-14 21:20:00,0.73748,0.73772,0.73748,0.7376,335799997.0
2007-05-14 21:25:00,0.7377,0.7377,0.73732,0.73761,823199991.0
2007-05-14 21:30:00,0.7376,0.7377,0.73728,0.73762,412700007.0
2007-05-14 21:35:00,0.7377,0.7377,0.73731,0.7375,468100000.0
2007-05-14 21:40:00,0.7377,0.7377,0.73716,0.73764,350000002.0
2007-05-14 21:45:00,0.7377,0.7377,0.7374,0.7375,331099998.0
2007-05-14 21:50:00,0.73729,0.7376,0.73722,0.7376,296299999.0
2007-05-14 21:55:00,0.7376,0.7376,0.73728,0.7375,778000003.0
2007-05-14 22:00:00,0.7375,0.7376,0.7374,0.7376,552300000.0
2007-05-14 22:05:00,0.73729,0.7376,0.73724,0.7376,576299993.0
2007-05-14 22:10:00,0.7377,0.7377,0.7372,0.7374,408700001.0
2007-05-14 22:15:00,0.7375,0.73769,0.73722,0.73744,1745999993.0
2007-05-14 22:20:00,0.7376,0.73776,0.7373,0.7375,1219099986.0
2007-05-14 22:25:00,0.7375,0.7376,0.73723,0.73737,798800002.0
2007-05-14 22:30:00,0.7376,0.73801,0.73726,0.7375,414300000.0
2007-05-14 22:35:00,0.7375,0.7376,0.7373,0.7374,321099999.0
2007-05-14 22:40:00,0.73721,0.73763,0.73704,0.7372,447499999.0
2007-05-14 22:45:00,0.7372,0.7373,0.7369,0.7372,824099999.0
2007-05-14 22:50:00,0.7371,0.7373,0.7366,0.7369,546900000.0
2007-05-14 22:55:00,0.7371,0.7372,0.7369,0.7371,183700001.0
2007-05-14 23:00:00,0.7371,0.7373,0.73687,0.7373,447300004.0
2007-05-14 23:05:00,0.7373,0.7373,0.73688,0.737,192800000.0
2007-05-14 23:10:00,0.73693,0.73743,0.73673,0.73694,571100001.0
2007-05-14 23:15:00,0.73693,0.73717,0.73676,0.7369,481799999.0
2007-05-14 23:20:00,0.73705,0.73717,0.73671,0.7369,564199999.0
2007-05-14 23:25:00,0.73701,0.73719,0.73675,0.7371,710900000.0
2007-05-14 23:30:00,0.73674,0.73729,0.7366,0.7371,1032000013.0
2007-05-14 23:35:00,0.7371,0.7372,0.73674,0.73715,771400000.0
2007-05-14 23:40:00,0.73715,0.7372,0.73667,0.7372,512100001.0
2007-05-14 23:45:00,0.7372,0.7372,0.73685,0.73705,686699996.0
2007-05-14 23:50:00,0.73681,0.7371,0.73677,0.7371,232999999.0
2007-05-14 23:55:00,0.7371,0.7371,0.7369,0.737,725400004.0
2007-05-15 00:00:00,0.7371,0.7371,0.7369,0.73695,1199900010.0
2007-05-15 00:05:00,0.73678,0.7371,0.7366,0.7367,2006800002.0
2007-05-15 00:10:00,0.7368,0.7369,0.73675,0.7368,828400003.0
2007-05-15 00:15:00,0.7368,0.737,0.73647,0.737,848299997.0
2007-05-15 00:20:00,0.737,0.7371,0.737,0.7371,216799998.0
2007-05-15 00:25:00,0.7371,0.73721,0.73678,0.73681,814300001.0
2007-05-15 00:30:00,0.73697,0.73711,0.73672,0.73676,653300002.0
2007-05-15 00:35:00,0.73676,0.7371,0.73666,0.73679,784799997.0
2007-05-15 00:40:00,0.7371,0.7372,0.73668,0.737,302399995.0
2007-05-15 00:45:00,0.737,0.737,0.7366,0.73676,840099991.0
2007-05-15 00:50:00,0.7369,0.737,0.73647,0.7368,424600001.0
2007-05-15 00:55:00,0.7368,0.7371,0.7367,0.737,1693999993.0
2007-05-15 01:00:00,0.737,0.7371,0.73661,0.737,1010800002.0
2007-05-15 01:05:00,0.737,0.7371,0.73657,0.7371,1079599983.0
2007-05-15 01:10:00,0.7371,0.7372,0.737,0.7371,899800006.0
2007-05-15 01:15:00,0.7367,0.7372,0.73669,0.7371,1126999997.0
2007-05-15 01:20:00,0.7371,0.7372,0.737,0.737,862800000.0
2007-05-15 01:25:00,0.737,0.7371,0.73648,0.737,1174300001.0
2007-05-15 01:30:00,0.737,0.7371,0.73642,0.7369,657699998.0
2007-05-15 01:35:00,0.7367,0.737,0.73655,0.7368,1979300018.0
2007-05-15 01:40:00,0.73675,0.7373,0.73675,0.7371,1050600006.0
2007-05-15 01:45:00,0.73687,0.7373,0.73677,0.7371,945299999.0
2007-05-15 01:50:00,0.7371,0.7373,0.7369,0.7373,1289500011.0
2007-05-15 01:55:00,0.7373,0.7373,0.7369,0.7369,1131200005.0
2007-05-15 02:00:00,0.7369,0.7371,0.7369,0.737,1431499994.0
2007-05-15 02:05:00,0.737,0.7371,0.7366,0.737,647900002.0
2007-05-15 02:10:00,0.737,0.7371,0.73659,0.7371,762099990.0
2007-05-15 02:15:00,0.7371,0.7371,0.73654,0.7368,874999989.0
2007-05-15 02:20:00,0.7369,0.737,0.73675,0.7369,2628600000.0
2007-05-15 02:25:00,0.7369,0.7369,0.73643,0.7369,721900001.0
2007-05-15 02:30:00,0.7369,0.7369,0.73675,0.7368,1446500003.0
2007-05-15 02:35:00,0.73675,0.7368,0.7364,0.73654,476399993.0
2007-05-15 02:40:00,0.73653,0.7371,0.73651,0.737,1332499988.0
2007-05-15 02:45:00,0.7371,0.7377,0.737,0.7377,4122099998.0
2007-05-15 02:50:00,0.7376,0.7378,0.73685,0.73685,2917299995.0
2007-05-15 02:55:00,0.73685,0.7373,0.73685,0.7373,2597500004.0
2007-05-15 03:00:00,0.7373,0.7375,0.73695,0.73695,1158499998.0
2007-05-15 03:05:00,0.73662,0.7371,0.73645,0.73691,2034800025.0
2007-05-15 03:10:00,0.7371,0.7371,0.73695,0.737,572099998.0
2007-05-15 03:15:00,0.737,0.7372,0.73657,0.73695,935500004.0
2007-05-15 03:20:00,0.73682,0.7371,0.73659,0.7369,1247100000.0
2007-05-15 03:25:00,0.7369,0.7372,0.7369,0.7371,517799997.0
2007-05-15 03:30:00,0.73692,0.73713,0.73681,0.73708,352000001.0
2007-05-15 03:35:00,0.7371,0.7373,0.73666,0.7373,1406899998.0
2007-05-15 03:40:00,0.7373,0.7376,0.73679,0.73755,1219200005.0
2007-05-15 03:45:00,0.73755,0.7376,0.73725,0.7373,899100011.0
2007-05-15 03:50:00,0.7373,0.7381,0.73725,0.7373,2382800011.0
2007-05-15 03:55:00,0.7373,0.7376,0.73696,0.7375,1216399998.0
2007-05-15 04:00:00,0.7376,0.7376,0.7371,0.7372,622699997.0
2007-05-15 04:05:00,0.73728,0.7374,0.73694,0.7374,581000004.0
2007-05-15 04:10:00,0.73706,0.7375,0.73656,0.7374,1264100000.0
2007-05-15 04:15:00,0.7375,0.7379,0.7369,0.73736,1513499999.0
2007-05-15 04:20:00,0.73765,0.7378,0.73755,0.7377,1192600010.0
2007-05-15 04:25:00,0.7377,0.7377,0.73724,0.73745,1063500006.0
2007-05-15 04:30:00,0.7375,0.7378,0.73725,0.7377,971499997.0
2007-05-15 04:35:00,0.7375,0.7375,0.7369,0.7375,670000004.0
2007-05-15 04:40:00,0.7375,0.7375,0.73682,0.7372,490400014.0
2007-05-15 04:45:00,0.7375,0.7375,0.73724,0.7375,549100002.0
2007-05-15 04:50:00,0.73713,0.7375,0.73684,0.73715,601300005.0
2007-05-15 04:55:00,0.7372,0.7373,0.7367,0.7373,1112299999.0
2007-05-15 05:00:00,0.7373,0.7374,0.73689,0.737,645699997.0
2007-05-15 05:05:00,0.7374,0.7376,0.73715,0.7372,1477799993.0
2007-05-15 05:10:00,0.7372,0.7373,0.7371,0.7371,833499998.0
2007-05-15 05:15:00,0.7372,0.7373,0.7371,0.7373,463599999.0
2007-05-15 05:20:00,0.73704,0.73749,0.73681,0.7373,222699996.0
2007-05-15 05:25:00,0.7373,0.7373,0.73715,0.73715,308199999.0
2007-05-15 05:30:00,0.7372,0.7373,0.73715,0.73725,767100000.0
2007-05-15 05:35:00,0.73725,0.7373,0.73685,0.73685,2349799987.0
2007-05-15 05:40:00,0.73658,0.737,0.73633,0.7367,2554900007.0
2007-05-15 05:45:00,0.7367,0.7369,0.73665,0.7368,705500005.0
2007-05-15 05:50:00,0.7368,0.7368,0.73665,0.7368,487699997.0
2007-05-15 05:55:00,0.7368,0.7369,0.73665,0.73665,522200000.0
2007-05-15 06:00:00,0.7367,0.7368,0.73655,0.7366,801700008.0
2007-05-15 06:05:00,0.7366,0.737,0.7366,0.737,1284799997.0
2007-05-15 06:10:00,0.737,0.737,0.73628,0.737,730899999.0
2007-05-15 06:15:00,0.7371,0.7371,0.73675,0.7368,390100000.0
2007-05-15 06:20:00,0.7371,0.7371,0.73656,0.737,744000000.0
2007-05-15 06:25:00,0.73673,0.7377,0.7361,0.7372,986800004.0
2007-05-15 06:30:00,0.7372,0.7374,0.73683,0.73725,1152800002.0
2007-05-15 06:35:00,0.7373,0.7375,0.7371,0.7373,799999995.0
2007-05-15 06:40:00,0.7373,0.7373,0.7371,0.7372,373200001.0
2007-05-15 06:45:00,0.7372,0.7372,0.73648,0.737,835600004.0
2007-05-15 06:50:00,0.737,0.7372,0.73637,0.737,355600002.0
2007-05-15 06:55:00,0.73673,0.7374,0.73648,0.7374,535000001.0
2007-05-15 07:00:00,0.73735,0.7374,0.73715,0.7374,460900000.0
2007-05-15 07:05:00,0.7374,0.7374,0.7368,0.7373,697699997.0
2007-05-15 07:10:00,0.7373,0.7373,0.73699,0.73716,901600009.0
2007-05-15 07:15:00,0.7372,0.7373,0.73668,0.73715,305799998.0
2007-05-15 07:20:00,0.7372,0.7372,0.73677,0.73713,354099999.0
2007-05-15 07:25:00,0.7372,0.7373,0.73681,0.7373,787900000.0
2007-05-15 07:30:00,0.7373,0.7373,0.7369,0.73705,1849000000.0
2007-05-15 07:35:00,0.7372,0.7372,0.73705,0.7372,1377100008.0
2007-05-15 07:40:00,0.7372,0.7376,0.7371,0.73735,1813700012.0
2007-05-15 07:45:00,0.7374,0.7378,0.7373,0.73765,1023000002.0
2007-05-15 07:50:00,0.7377,0.7378,0.7375,0.73755,3157300005.0
2007-05-15 07:55:00,0.73755,0.7381,0.73745,0.738,2327700005.0
2007-05-15 08:00:00,0.7381,0.7382,0.7374,0.7378,3160799998.0
2007-05-15 08:05:00,0.7378,0.7378,0.73724,0.7377,1488899998.0
2007-05-15 08:10:00,0.7376,0.7378,0.7374,0.7377,2618499987.0
2007-05-15 08:15:00,0.7378,0.7381,0.7376,0.7378,1867300005.0
2007-05-15 08:20:00,0.7378,0.738,0.73735,0.73745,1570999993.0
2007-05-15 08:25:00,0.7375,0.7375,0.7371,0.73745,1574300012.0
2007-05-15 08:30:00,0.7375,0.7376,0.7372,0.73755,3289499996.0
2007-05-15 08:35:00,0.7376,0.738,0.73735,0.7375,3408900007.0
2007-05-15 08:40:00,0.7375,0.7375,0.7363,0.7365,5919199982.0
2007-05-15 08:45:00,0.7366,0.737,0.73645,0.73665,3286299992.0
2007-05-15 08:50:00,0.7367,0.7367,0.73635,0.7365,2767200003.0
2007-05-15 08:55:00,0.7365,0.7365,0.7361,0.7365,4105699999.0
2007-05-15 09:00:00,0.73645,0.7368,0.73625,0.7364,3823300006.0
2007-05-15 09:05:00,0.7364,0.7368,0.7357,0.7358,7674499984.0
2007-05-15 09:10:00,0.7359,0.7361,0.73565,0.73605,4213900008.0
2007-05-15 09:15:00,0.73605,0.7361,0.73505,0.7359,7838200002.0
2007-05-15 09:20:00,0.7358,0.7361,0.7346,0.7349,8090999995.0
2007-05-15 09:25:00,0.735,0.7351,0.73455,0.735,5665799992.0
2007-05-15 09:30:00,0.73485,0.7355,0.73475,0.73545,5231499995.0
2007-05-15 09:35:00,0.73545,0.7361,0.73525,0.7357,5372199985.0
2007-05-15 09:40:00,0.7357,0.7358,0.73525,0.73545,2670900004.0
2007-05-15 09:45:00,0.73545,0.7357,0.73545,0.73545,2116499998.0
2007-05-15 09:50:00,0.73565,0.7357,0.7355,0.7356,3097400004.0
2007-05-15 09:55:00,0.7356,0.7362,0.7356,0.7356,4696699998.0
2007-05-15 10:00:00,0.7356,0.7357,0.7353,0.7354,4953800007.0
2007-05-15 10:05:00,0.7355,0.7361,0.7354,0.73595,3324899994.0
2007-05-15 10:10:00,0.736,0.7362,0.7359,0.736,3616099995.0
2007-05-15 10:15:00,0.736,0.7361,0.73575,0.73595,3080999998.0
2007-05-15 10:20:00,0.736,0.736,0.7354,0.73545,2643200004.0
2007-05-15 10:25:00,0.73545,0.7362,0.7352,0.7357,3092999993.0
2007-05-15 10:30:00,0.7357,0.7361,0.7356,0.7358,4456699983.0
2007-05-15 10:35:00,0.7358,0.7361,0.7357,0.73595,2526400000.0
2007-05-15 10:40:00,0.7359,0.7363,0.7359,0.736,2033700007.0
2007-05-15 10:45:00,0.736,0.7362,0.73585,0.7359,1463799999.0
2007-05-15 10:50:00,0.7359,0.73625,0.73552,0.73605,1845899997.0
2007-05-15 10:55:00,0.7361,0.7362,0.73585,0.7362,2194299992.0
2007-05-15 11:00:00,0.7362,0.73655,0.7361,0.7365,2177200009.0
2007-05-15 11:05:00,0.7365,0.7366,0.73635,0.7365,603199999.0
2007-05-15 11:10:00,0.7365,0.737,0.73645,0.7368,2064100001.0
2007-05-15 11:15:00,0.7368,0.7374,0.73675,0.7372,2662299997.0
2007-05-15 11:20:00,0.7372,0.7374,0.73705,0.7373,4554899996.0
2007-05-15 11:25:00,0.7373,0.7378,0.7372,0.7375,4267299997.0
2007-05-15 11:30:00,0.7375,0.7376,0.7362,0.73665,3483699985.0
2007-05-15 11:35:00,0.7367,0.7369,0.73645,0.7367,2615800007.0
2007-05-15 11:40:00,0.73658,0.73715,0.73651,0.7371,771899996.0
2007-05-15 11:45:00,0.73668,0.7371,0.73668,0.737,577900000.0
2007-05-15 11:50:00,0.737,0.737,0.73627,0.73656,1892699997.0
2007-05-15 11:55:00,0.7368,0.7369,0.7368,0.7368,998299996.0
2007-05-15 12:00:00,0.7368,0.737,0.7368,0.7369,2634299991.0
2007-05-15 12:05:00,0.7369,0.7369,0.7368,0.7369,606500000.0
2007-05-15 12:10:00,0.7369,0.7369,0.73595,0.7363,2884899980.0
2007-05-15 12:15:00,0.73625,0.7365,0.73585,0.7364,3202099998.0
2007-05-15 12:20:00,0.7364,0.7365,0.73579,0.7362,1727700008.0
2007-05-15 12:25:00,0.7364,0.7364,0.73595,0.7361,2182500002.0
2007-05-15 12:30:00,0.73594,0.73622,0.73567,0.7361,2187899982.0
2007-05-15 12:35:00,0.7361,0.7363,0.73605,0.73605,1347899997.0
2007-05-15 12:40:00,0.73605,0.7364,0.73573,0.7364,2485300007.0
2007-05-15 12:45:00,0.7364,0.7364,0.73593,0.73593,1366299999.0
2007-05-15 12:50:00,0.73594,0.7366,0.73587,0.7364,1523500001.0
2007-05-15 12:55:00,0.7364,0.7364,0.73602,0.7364,1731399999.0
2007-05-15 13:00:00,0.7364,0.7367,0.73597,0.7367,1682500003.0
2007-05-15 13:05:00,0.7367,0.7367,0.73585,0.7367,1682599989.0
2007-05-15 13:10:00,0.7367,0.7367,0.7362,0.7363,4847299991.0
2007-05-15 13:15:00,0.7363,0.7363,0.7356,0.7359,6622000014.0
2007-05-15 13:20:00,0.736,0.7362,0.73527,0.73565,4805700017.0
2007-05-15 13:25:00,0.7362,0.7362,0.736,0.7362,588200002.0
2007-05-15 13:30:00,0.7362,0.7362,0.736,0.7361,933600009.0
2007-05-15 13:35:00,0.7361,0.7362,0.7358,0.736,821100005.0
2007-05-15 13:40:00,0.73595,0.736,0.7357,0.73575,1301899996.0
2007-05-15 13:45:00,0.73554,0.7365,0.73528,0.73605,3528700006.0
2007-05-15 13:50:00,0.73605,0.7363,0.73595,0.7362,1394599995.0
2007-05-15 13:55:00,0.7362,0.7364,0.736,0.7361,2127800006.0
2007-05-15 14:00:00,0.7361,0.7361,0.73575,0.73575,3150099997.0
2007-05-15 14:05:00,0.7358,0.736,0.7353,0.73575,4892300015.0
2007-05-15 14:10:00,0.7358,0.7358,0.7352,0.7353,3083499994.0
2007-05-15 14:15:00,0.7353,0.7356,0.735,0.7352,4048499986.0
2007-05-15 14:20:00,0.7352,0.7356,0.73475,0.7351,6452599991.0
2007-05-15 14:25:00,0.7352,0.7359,0.7347,0.7347,3085699991.0
2007-05-15 14:30:00,0.7357,0.7371,0.7355,0.737,4285200013.0
2007-05-15 14:35:00,0.737,0.7373,0.7367,0.7371,5963199999.0
2007-05-15 14:40:00,0.737,0.7379,0.7368,0.73745,5893100013.0
2007-05-15 14:45:00,0.73745,0.73785,0.7371,0.7371,3720700011.0
2007-05-15 14:50:00,0.7371,0.7374,0.7369,0.7372,3716299989.0
2007-05-15 14:55:00,0.7372,0.73735,0.7371,0.7371,3126100019.0
2007-05-15 15:00:00,0.7372,0.7375,0.73695,0.737,5229400017.0
2007-05-15 15:05:00,0.737,0.7371,0.73645,0.73645,6226699991.0
2007-05-15 15:10:00,0.7365,0.737,0.7365,0.73675,6458799994.0
2007-05-15 15:15:00,0.7368,0.7368,0.73645,0.73645,2733200003.0
2007-05-15 15:20:00,0.7365,0.7365,0.73595,0.7361,4902399989.0
2007-05-15 15:25:00,0.736,0.736,0.73525,0.7355,5589600005.0
2007-05-15 15:30:00,0.7354,0.7358,0.7351,0.7357,6402699962.0
2007-05-15 15:35:00,0.7357,0.7362,0.7357,0.7361,2986000000.0
2007-05-15 15:40:00,0.7361,0.7365,0.73605,0.7365,2098600000.0
2007-05-15 15:45:00,0.7365,0.7366,0.7363,0.7364,2986400009.0
2007-05-15 15:50:00,0.7364,0.7371,0.7364,0.7371,4077600017.0
2007-05-15 15:55:00,0.73705,0.7371,0.7364,0.7364,5758199989.0
2007-05-15 16:00:00,0.7364,0.7373,0.7364,0.7372,3043900009.0
2007-05-15 16:05:00,0.7372,0.73775,0.7369,0.73695,4589099976.0
2007-05-15 16:10:00,0.73695,0.7372,0.73685,0.737,1520699990.0
2007-05-15 16:15:00,0.7371,0.7373,0.73695,0.7372,2006800014.0
2007-05-15 16:20:00,0.7372,0.7374,0.7372,0.7374,1707000002.0
2007-05-15 16:25:00,0.7374,0.7376,0.7373,0.7376,1912899998.0
2007-05-15 16:30:00,0.7376,0.738,0.73735,0.7377,3404600003.0
2007-05-15 16:35:00,0.7377,0.7382,0.73725,0.7381,4612500000.0
2007-05-15 16:40:00,0.7381,0.7384,0.7379,0.738,6777099986.0
2007-05-15 16:45:00,0.738,0.7392,0.73795,0.739,5581799989.0
2007-05-15 16:50:00,0.73895,0.7392,0.73855,0.7386,5629999976.0
2007-05-15 16:55:00,0.7386,0.73885,0.7384,0.7384,5230600013.0
2007-05-15 17:00:00,0.7384,0.7393,0.738,0.7392,3967900006.0
2007-05-15 17:05:00,0.7392,0.7392,0.73835,0.7386,4654800003.0
2007-05-15 17:10:00,0.7386,0.7387,0.73845,0.7385,1553200003.0
2007-05-15 17:15:00,0.7386,0.7386,0.73845,0.7385,1751100013.0
2007-05-15 17:20:00,0.7385,0.7387,0.73845,0.7386,1363400004.0
2007-05-15 17:25:00,0.73821,0.739,0.73808,0.7386,3896500007.0
2007-05-15 17:30:00,0.7386,0.7387,0.73829,0.73843,1407800003.0
2007-05-15 17:35:00,0.7386,0.7387,0.7385,0.7386,1543999997.0
2007-05-15 17:40:00,0.7386,0.7393,0.7386,0.739,4215800014.0
2007-05-15 17:45:00,0.739,0.73905,0.7386,0.7388,3665900008.0
2007-05-15 17:50:00,0.73875,0.7391,0.7385,0.7388,5316299981.0
2007-05-15 17:55:00,0.7388,0.7388,0.73835,0.73855,3170999999.0
2007-05-15 18:00:00,0.73855,0.7386,0.73815,0.7384,3722399990.0
2007-05-15 18:05:00,0.7384,0.7388,0.7384,0.7386,2762900007.0
2007-05-15 18:10:00,0.7386,0.7387,0.73807,0.7385,2132199997.0
2007-05-15 18:15:00,0.7385,0.7387,0.73798,0.73804,1409399999.0
2007-05-15 18:20:00,0.7385,0.7387,0.73835,0.7387,1227100003.0
2007-05-15 18:25:00,0.73857,0.739,0.73843,0.7388,3471199991.0
2007-05-15 18:30:00,0.7388,0.7392,0.7388,0.73915,1574799999.0
2007-05-15 18:35:00,0.7392,0.7392,0.7388,0.7389,1016800002.0
2007-05-15 18:40:00,0.7389,0.7394,0.7388,0.7391,2233100007.0
2007-05-15 18:45:00,0.7391,0.7394,0.73905,0.7392,1304399996.0
2007-05-15 18:50:00,0.7391,0.7395,0.7391,0.7394,2275000014.0
2007-05-15 18:55:00,0.7394,0.7404,0.7392,0.7393,2793300015.0
2007-05-15 19:00:00,0.7393,0.7398,0.7393,0.7396,1657399991.0
2007-05-15 19:05:00,0.73955,0.7396,0.73905,0.7391,682800000.0
2007-05-15 19:10:00,0.7391,0.7393,0.73845,0.7388,4622300002.0
2007-05-15 19:15:00,0.7388,0.739,0.73825,0.7386,3332100004.0
2007-05-15 19:20:00,0.7386,0.7387,0.73835,0.73855,5726799985.0
2007-05-15 19:25:00,0.73855,0.7387,0.7385,0.7387,981399984.0
2007-05-15 19:30:00,0.73865,0.739,0.73855,0.7389,1635799994.0
2007-05-15 19:35:00,0.7389,0.7393,0.7386,0.7386,4665299997.0
2007-05-15 19:40:00,0.7386,0.739,0.7384,0.7386,2673000013.0
2007-05-15 19:45:00,0.7386,0.7387,0.73823,0.73855,1083399999.0
2007-05-15 19:50:00,0.7386,0.7389,0.73845,0.7385,1811400014.0
2007-05-15 19:55:00,0.7385,0.7389,0.73835,0.7389,1353900006.0
2007-05-15 20:00:00,0.7389,0.7389,0.73845,0.7385,1920600002.0
2007-05-15 20:05:00,0.7385,0.7385,0.73805,0.7385,1291900003.0
2007-05-15 20:10:00,0.7385,0.7387,0.73832,0.7386,564699997.0
2007-05-15 20:15:00,0.7386,0.7386,0.73835,0.7384,1005299999.0
2007-05-15 20:20:00,0.73835,0.73855,0.7381,0.73855,1438900002.0
2007-05-15 20:25:00,0.73855,0.73855,0.73795,0.73815,785399999.0
2007-05-15 20:30:00,0.73777,0.73839,0.73763,0.7382,944200006.0
2007-05-15 20:35:00,0.7382,0.7382,0.73778,0.7381,646799996.0
2007-05-15 20:40:00,0.7381,0.7381,0.73767,0.7381,609300012.0
2007-05-15 20:45:00,0.73788,0.7381,0.7376,0.7378,3286400020.0
2007-05-15 20:50:00,0.73775,0.738,0.7374,0.7377,1282300002.0
2007-05-15 20:55:00,0.73765,0.7377,0.7375,0.7375,946600004.0
2007-05-15 21:00:00,0.7377,0.7379,0.7374,0.7377,913999999.0
2007-05-15 21:05:00,0.7377,0.7381,0.7377,0.7379,181600000.0
2007-05-15 21:10:00,0.738,0.7388,0.7379,0.7384,687699997.0
2007-05-15 21:15:00,0.7383,0.7383,0.7377,0.7379,249800001.0
2007-05-15 21:20:00,0.7379,0.7381,0.737,0.7381,530499994.0
2007-05-15 21:25:00,0.7381,0.7382,0.73791,0.73801,296499998.0
2007-05-15 21:30:00,0.7382,0.7382,0.73773,0.7381,898000002.0
2007-05-15 21:35:00,0.7381,0.7381,0.7377,0.73791,598900002.0
2007-05-15 21:40:00,0.738,0.7381,0.73773,0.73773,401600001.0
2007-05-15 21:45:00,0.738,0.7382,0.73742,0.73768,551899999.0
2007-05-15 21:50:00,0.7376,0.7377,0.73717,0.73721,970600001.0
2007-05-15 21:55:00,0.7375,0.7377,0.7373,0.7374,469100002.0
2007-05-15 22:00:00,0.7375,0.738,0.7375,0.738,443300001.0
2007-05-15 22:05:00,0.7378,0.7382,0.7378,0.7381,384099996.0
2007-05-15 22:10:00,0.73803,0.7383,0.7376,0.738,430200001.0
2007-05-15 22:15:00,0.738,0.738,0.7376,0.7377,239400001.0
2007-05-15 22:20:00,0.7377,0.73792,0.73758,0.73792,1061499994.0
2007-05-15 22:25:00,0.73758,0.7379,0.73751,0.7377,327200001.0
2007-05-15 22:30:00,0.7375,0.73803,0.7375,0.7376,503600005.0
2007-05-15 22:35:00,0.7377,0.7379,0.73759,0.73759,270200000.0
2007-05-15 22:40:00,0.7378,0.7382,0.7378,0.7381,171100000.0
2007-05-15 22:45:00,0.7381,0.7381,0.73779,0.7381,472000001.0
2007-05-15 22:50:00,0.7381,0.7383,0.73786,0.7383,601200001.0
2007-05-15 22:55:00,0.7383,0.7387,0.7383,0.7386,479400000.0
2007-05-15 23:00:00,0.7388,0.7388,0.7294,0.7386,587700002.0
2007-05-15 23:05:00,0.7386,0.7388,0.73831,0.7385,370200003.0
2007-05-15 23:10:00,0.7386,0.739,0.7384,0.7387,571600003.0
2007-05-15 23:15:00,0.7387,0.7387,0.73819,0.73828,386400004.0
2007-05-15 23:20:00,0.7385,0.7385,0.7384,0.7384,186900005.0
2007-05-15 23:25:00,0.7383,0.7384,0.7382,0.7383,669800004.0
2007-05-15 23:30:00,0.7384,0.7384,0.7379,0.7383,762500004.0
2007-05-15 23:35:00,0.7384,0.73877,0.7383,0.7387,890400002.0
2007-05-15 23:40:00,0.73865,0.7391,0.73818,0.739,937000004.0
2007-05-15 23:45:00,0.739,0.73905,0.73865,0.7388,331699997.0
2007-05-15 23:50:00,0.73867,0.7389,0.73849,0.7389,446599997.0
2007-05-15 23:55:00,0.7389,0.7392,0.7389,0.7391,1586600002.0
2007-05-16 00:00:00,0.7391,0.7391,0.73852,0.7389,895699988.0
2007-05-16 00:05:00,0.739,0.73908,0.73816,0.7387,1302700009.0
2007-05-16 00:10:00,0.7387,0.7389,0.73839,0.73846,1055800011.0
2007-05-16 00:15:00,0.7388,0.7388,0.7384,0.73857,777299998.0
2007-05-16 00:20:00,0.7388,0.7388,0.73842,0.73866,876399995.0
2007-05-16 00:25:00,0.7388,0.7388,0.7383,0.73832,487399997.0
2007-05-16 00:30:00,0.73833,0.7387,0.73812,0.73827,608599995.0
2007-05-16 00:35:00,0.7387,0.7388,0.7384,0.7385,1447399997.0
2007-05-16 00:40:00,0.7385,0.7388,0.73825,0.7385,784699994.0
2007-05-16 00:45:00,0.7384,0.7385,0.7369,0.738,3799400006.0
2007-05-16 00:50:00,0.738,0.738,0.73725,0.73725,2655600012.0
2007-05-16 00:55:00,0.73735,0.7377,0.7373,0.73765,1873500020.0
2007-05-16 01:00:00,0.7377,0.7379,0.73725,0.7373,3537899988.0
2007-05-16 01:05:00,0.7373,0.7374,0.73685,0.7372,1902199977.0
2007-05-16 01:10:00,0.7372,0.7377,0.73705,0.7375,1291999997.0
2007-05-16 01:15:00,0.7375,0.7377,0.73697,0.73701,973899992.0
2007-05-16 01:20:00,0.7374,0.7376,0.73715,0.73717,1245500005.0
2007-05-16 01:25:00,0.7374,0.7374,0.73703,0.7374,921300003.0
2007-05-16 01:30:00,0.7374,0.7376,0.7371,0.73735,1142200003.0
2007-05-16 01:35:00,0.73735,0.7375,0.73702,0.7374,1368400011.0
2007-05-16 01:40:00,0.7374,0.7375,0.7372,0.73745,498199993.0
2007-05-16 01:45:00,0.73745,0.73745,0.7372,0.7373,780000002.0
2007-05-16 01:50:00,0.7373,0.7376,0.7373,0.7375,1093900010.0
2007-05-16 01:55:00,0.7375,0.7376,0.73704,0.73717,1026299997.0
2007-05-16 02:00:00,0.7375,0.7375,0.73706,0.7375,499499994.0
2007-05-16 02:05:00,0.7375,0.7377,0.73707,0.7377,544699999.0
2007-05-16 02:10:00,0.7376,0.7378,0.73745,0.7376,1631799999.0
2007-05-16 02:15:00,0.7377,0.7377,0.73733,0.7374,697100001.0
2007-05-16 02:20:00,0.73716,0.7375,0.7371,0.7375,329899997.0
2007-05-16 02:25:00,0.7375,0.7375,0.73735,0.7374,769500001.0
2007-05-16 02:30:00,0.7375,0.7376,0.73735,0.7375,1379100004.0
2007-05-16 02:35:00,0.7376,0.7376,0.73733,0.7376,943799990.0
2007-05-16 02:40:00,0.7376,0.7377,0.7374,0.73745,1610899994.0
2007-05-16 02:45:00,0.7375,0.738,0.7375,0.738,1129299996.0
2007-05-16 02:50:00,0.738,0.738,0.73745,0.7379,1786200005.0
2007-05-16 02:55:00,0.738,0.7382,0.7377,0.7382,2963700003.0
2007-05-16 03:00:00,0.7382,0.7382,0.7379,0.7382,2098299996.0
2007-05-16 03:05:00,0.7382,0.7382,0.7376,0.7377,2601900000.0
2007-05-16 03:10:00,0.7377,0.7378,0.73699,0.73724,1823600001.0
2007-05-16 03:15:00,0.7378,0.7379,0.7377,0.7377,887800006.0
2007-05-16 03:20:00,0.7378,0.7378,0.7377,0.7378,646400004.0
2007-05-16 03:25:00,0.7378,0.7378,0.73775,0.7378,157100000.0
2007-05-16 03:30:00,0.7378,0.7378,0.7373,0.7374,719600000.0
2007-05-16 03:35:00,0.7374,0.7377,0.7373,0.73765,975999998.0
2007-05-16 03:40:00,0.7377,0.7377,0.73713,0.7373,742499996.0
2007-05-16 03:45:00,0.7374,0.7375,0.7371,0.7375,2039800008.0
2007-05-16 03:50:00,0.73745,0.73745,0.737,0.7371,1250300008.0
2007-05-16 03:55:00,0.7372,0.7374,0.737,0.7373,3035099993.0
2007-05-16 04:00:00,0.7373,0.7374,0.73715,0.73725,2659200009.0
2007-05-16 04:05:00,0.7373,0.7376,0.7373,0.7375,1083099997.0
2007-05-16 04:10:00,0.7375,0.7383,0.73745,0.73795,2999699992.0
2007-05-16 04:15:00,0.738,0.7381,0.7377,0.7378,1756000003.0
2007-05-16 04:20:00,0.7378,0.7381,0.7374,0.738,2039500003.0
2007-05-16 04:25:00,0.738,0.7382,0.7377,0.7379,2165200014.0
2007-05-16 04:30:00,0.7379,0.7385,0.7379,0.7382,2289099997.0
2007-05-16 04:35:00,0.7382,0.7387,0.73803,0.73838,2044600002.0
2007-05-16 04:40:00,0.7386,0.7392,0.7385,0.7387,3434500029.0
2007-05-16 04:45:00,0.7387,0.739,0.7385,0.7387,1804100000.0
2007-05-16 04:50:00,0.73835,0.7389,0.73825,0.7387,1400400005.0
2007-05-16 04:55:00,0.7387,0.739,0.73845,0.739,5999099995.0
2007-05-16 05:00:00,0.7389,0.7393,0.7386,0.739,3033899994.0
2007-05-16 05:05:00,0.7389,0.7389,0.7377,0.73835,2947399985.0
2007-05-16 05:10:00,0.7384,0.7385,0.73795,0.73795,2143999996.0
2007-05-16 05:15:00,0.7381,0.7385,0.73805,0.73815,1799300004.0
2007-05-16 05:20:00,0.7382,0.7383,0.7377,0.7379,2599799993.0
2007-05-16 05:25:00,0.7379,0.738,0.73775,0.738,2123399991.0
2007-05-16 05:30:00,0.738,0.738,0.7377,0.73775,1424800005.0
2007-05-16 05:35:00,0.7378,0.738,0.73753,0.73766,1173000005.0
2007-05-16 05:40:00,0.738,0.738,0.73742,0.7379,389399998.0
2007-05-16 05:45:00,0.7379,0.73813,0.73749,0.73795,406599999.0
2007-05-16 05:50:00,0.73785,0.7381,0.73785,0.7379,874099996.0
2007-05-16 05:55:00,0.7379,0.7379,0.7374,0.7374,2039599992.0
2007-05-16 06:00:00,0.7374,0.7379,0.7374,0.7377,2207200000.0
2007-05-16 06:05:00,0.7378,0.7379,0.7377,0.7379,981199999.0
2007-05-16 06:10:00,0.7379,0.7381,0.7379,0.73805,1476600015.0
2007-05-16 06:15:00,0.73805,0.7381,0.73785,0.7379,687400006.0
2007-05-16 06:20:00,0.7379,0.738,0.73738,0.73785,1048400002.0
2007-05-16 06:25:00,0.738,0.738,0.73755,0.73785,1032299997.0
2007-05-16 06:30:00,0.7379,0.7381,0.73748,0.738,761700009.0
2007-05-16 06:35:00,0.738,0.7381,0.738,0.738,1409000000.0
2007-05-16 06:40:00,0.738,0.738,0.7378,0.7379,1289100006.0
2007-05-16 06:45:00,0.7379,0.738,0.73747,0.738,708499998.0
2007-05-16 06:50:00,0.738,0.7383,0.73761,0.7383,1581799997.0
2007-05-16 06:55:00,0.7383,0.7383,0.7381,0.7382,571900001.0
2007-05-16 07:00:00,0.7381,0.7383,0.73793,0.73806,321200002.0
2007-05-16 07:05:00,0.7384,0.7385,0.7383,0.7384,737600002.0
2007-05-16 07:10:00,0.7384,0.7384,0.7381,0.7383,398100000.0
2007-05-16 07:15:00,0.738,0.7382,0.7379,0.7381,1570700005.0
2007-05-16 07:20:00,0.73786,0.7383,0.73773,0.7381,1340899998.0
2007-05-16 07:25:00,0.7381,0.7382,0.73805,0.7382,1951799984.0
2007-05-16 07:30:00,0.7382,0.7384,0.73768,0.7382,1880599997.0
2007-05-16 07:35:00,0.7382,0.7382,0.73795,0.73815,1784500017.0
2007-05-16 07:40:00,0.7382,0.7383,0.73815,0.7383,1076299995.0
2007-05-16 07:45:00,0.7383,0.7383,0.7376,0.7382,1769600012.0
2007-05-16 07:50:00,0.7382,0.7382,0.73775,0.738,2313699991.0
2007-05-16 07:55:00,0.738,0.7382,0.73775,0.7382,2779000004.0
2007-05-16 08:00:00,0.738,0.7381,0.73785,0.7381,3602200006.0
2007-05-16 08:05:00,0.7381,0.7381,0.73785,0.7379,1559299995.0
2007-05-16 08:10:00,0.73785,0.738,0.73748,0.7379,1057599995.0
2007-05-16 08:15:00,0.7379,0.738,0.7372,0.7374,4471599999.0
2007-05-16 08:20:00,0.7374,0.7376,0.7372,0.7372,4577500004.0
2007-05-16 08:25:00,0.7372,0.7375,0.73685,0.7373,4874200034.0
2007-05-16 08:30:00,0.7373,0.7377,0.7371,0.7371,5709100012.0
2007-05-16 08:35:00,0.7371,0.7376,0.7371,0.73735,3438900005.0
2007-05-16 08:40:00,0.7374,0.7376,0.73735,0.7374,1292500005.0
2007-05-16 08:45:00,0.7374,0.7378,0.7374,0.7376,3934499992.0
2007-05-16 08:50:00,0.7376,0.7377,0.73735,0.7376,1637299993.0
2007-05-16 08:55:00,0.7376,0.7376,0.73715,0.7373,3799200014.0
2007-05-16 09:00:00,0.7373,0.7374,0.7365,0.7369,6196500007.0
2007-05-16 09:05:00,0.7369,0.7371,0.7366,0.737,6006800005.0
2007-05-16 09:10:00,0.737,0.737,0.73665,0.73675,2971699999.0
2007-05-16 09:15:00,0.7368,0.7371,0.7367,0.73695,1837600009.0
2007-05-16 09:20:00,0.737,0.7374,0.737,0.7374,2054300011.0
2007-05-16 09:25:00,0.7374,0.7376,0.7371,0.7372,3244999998.0
2007-05-16 09:30:00,0.7372,0.7375,0.7367,0.7372,2548300002.0
2007-05-16 09:35:00,0.7372,0.7373,0.73685,0.73705,2555900012.0
2007-05-16 09:40:00,0.7371,0.7374,0.7371,0.7373,1110000005.0
2007-05-16 09:45:00,0.7373,0.7379,0.7372,0.73775,3194699989.0
2007-05-16 09:50:00,0.73775,0.7379,0.7376,0.7378,3108400000.0
2007-05-16 09:55:00,0.7378,0.7378,0.7377,0.7378,1744900007.0
2007-05-16 10:00:00,0.7378,0.7379,0.7377,0.7379,2778200010.0
2007-05-16 10:05:00,0.7379,0.738,0.7377,0.7377,3613199992.0
2007-05-16 10:10:00,0.7377,0.7379,0.7376,0.7378,2417399997.0
2007-05-16 10:15:00,0.7378,0.7378,0.7374,0.7374,2917599989.0
2007-05-16 10:20:00,0.7374,0.7376,0.7374,0.7375,3155499981.0
2007-05-16 10:25:00,0.7375,0.7375,0.7371,0.7371,2969400003.0
2007-05-16 10:30:00,0.7371,0.7377,0.737,0.7374,1882899995.0
2007-05-16 10:35:00,0.73744,0.7377,0.73728,0.7377,1312100005.0
2007-05-16 10:40:00,0.7377,0.7378,0.7376,0.73765,1553099999.0
2007-05-16 10:45:00,0.7377,0.7378,0.73745,0.7376,1724599998.0
2007-05-16 10:50:00,0.73701,0.7376,0.73696,0.73745,1487099997.0
2007-05-16 10:55:00,0.7375,0.7375,0.7372,0.7372,735699998.0
2007-05-16 11:00:00,0.7372,0.7376,0.7371,0.73725,2459000009.0
2007-05-16 11:05:00,0.73745,0.7375,0.7372,0.73745,951399999.0
2007-05-16 11:10:00,0.7375,0.7377,0.73671,0.7376,1673900007.0
2007-05-16 11:15:00,0.73755,0.73755,0.73705,0.7372,3738999996.0
2007-05-16 11:20:00,0.7372,0.7372,0.73705,0.7372,1409000001.0
2007-05-16 11:25:00,0.7372,0.7376,0.7372,0.73725,1929699998.0
2007-05-16 11:30:00,0.7373,0.7374,0.737,0.7371,1939799997.0
2007-05-16 11:35:00,0.7371,0.7373,0.737,0.7371,3722199966.0
2007-05-16 11:40:00,0.7371,0.7372,0.73695,0.7372,1593200000.0
2007-05-16 11:45:00,0.73715,0.7373,0.73671,0.7373,1455500003.0
2007-05-16 11:50:00,0.7373,0.7373,0.7368,0.7369,1642100003.0
2007-05-16 11:55:00,0.7369,0.737,0.7368,0.73688,2637300001.0
2007-05-16 12:00:00,0.73688,0.7371,0.7368,0.737,4413749999.0
2007-05-16 12:05:00,0.737,0.737,0.7368,0.7368,625199999.0
2007-05-16 12:10:00,0.7368,0.737,0.7367,0.737,1310400006.0
2007-05-16 12:15:00,0.737,0.737,0.73665,0.73685,614799998.0
2007-05-16 12:20:00,0.73685,0.7371,0.7368,0.7371,1558300007.0
2007-05-16 12:25:00,0.7371,0.7373,0.7371,0.73725,2093499991.0
2007-05-16 12:30:00,0.73725,0.7373,0.7371,0.7371,179300000.0
2007-05-16 12:35:00,0.7371,0.7371,0.73629,0.737,2087299989.0
2007-05-16 12:40:00,0.73655,0.7372,0.73627,0.73695,1949200000.0
2007-05-16 12:45:00,0.73645,0.7371,0.7364,0.737,1198700006.0
2007-05-16 12:50:00,0.737,0.73745,0.737,0.73745,991000005.0
2007-05-16 12:55:00,0.73745,0.73745,0.737,0.7372,1316500004.0
2007-05-16 13:00:00,0.7372,0.7372,0.73715,0.7372,1088299994.0
2007-05-16 13:05:00,0.7372,0.7372,0.7371,0.7372,1061200004.0
2007-05-16 13:10:00,0.7372,0.7372,0.73685,0.7369,522599999.0
2007-05-16 13:15:00,0.7369,0.7373,0.7369,0.737,4564699984.0
2007-05-16 13:20:00,0.737,0.7371,0.73685,0.7369,1633599994.0
2007-05-16 13:25:00,0.7369,0.7371,0.7368,0.7368,900599994.0
2007-05-16 13:30:00,0.7368,0.7369,0.73644,0.73649,3292099975.0
2007-05-16 13:35:00,0.7368,0.7369,0.7366,0.7367,2139500005.0
2007-05-16 13:40:00,0.7368,0.737,0.7366,0.7367,1443599995.0
2007-05-16 13:45:00,0.7367,0.7368,0.7364,0.7366,3577399970.0
2007-05-16 13:50:00,0.7366,0.7367,0.7364,0.7366,3500599990.0
2007-05-16 13:55:00,0.7366,0.7366,0.73595,0.7363,5607199979.0
2007-05-16 14:00:00,0.7363,0.7364,0.73575,0.7361,6058300023.0
2007-05-16 14:05:00,0.7361,0.7365,0.7361,0.7365,4570000000.0
2007-05-16 14:10:00,0.7365,0.7365,0.7362,0.7363,2514399989.0
2007-05-16 14:15:00,0.7363,0.7364,0.73595,0.73595,2928800012.0
2007-05-16 14:20:00,0.73595,0.7361,0.7356,0.7359,5353800005.0
2007-05-16 14:25:00,0.7359,0.7362,0.7357,0.736,5124899992.0
2007-05-16 14:30:00,0.736,0.7362,0.7357,0.7361,5219799983.0
2007-05-16 14:35:00,0.7361,0.7362,0.73535,0.73535,3642099995.0
2007-05-16 14:40:00,0.73535,0.7356,0.73515,0.7354,4828500006.0
2007-05-16 14:45:00,0.7354,0.7357,0.7353,0.7356,3890699998.0
2007-05-16 14:50:00,0.7356,0.7359,0.7354,0.7358,3522800004.0
2007-05-16 14:55:00,0.7358,0.73705,0.73565,0.737,7925200007.0
2007-05-16 15:00:00,0.737,0.73725,0.7362,0.7368,3782799994.0
2007-05-16 15:05:00,0.7368,0.7368,0.73635,0.7365,2955100003.0
2007-05-16 15:10:00,0.7365,0.7367,0.7356,0.7357,4108500007.0
2007-05-16 15:15:00,0.7357,0.7359,0.735,0.7352,5810399988.0
2007-05-16 15:20:00,0.7352,0.7355,0.73495,0.7351,3888100006.0
2007-05-16 15:25:00,0.7351,0.7354,0.7349,0.7351,5518699991.0
2007-05-16 15:30:00,0.7351,0.7354,0.7351,0.7353,2798100023.0
2007-05-16 15:35:00,0.7353,0.7356,0.7352,0.7355,2278300007.0
2007-05-16 15:40:00,0.73545,0.7355,0.7352,0.7355,2250699995.0
2007-05-16 15:45:00,0.7355,0.7357,0.7352,0.7352,2919600004.0
2007-05-16 15:50:00,0.7353,0.736,0.7353,0.7355,3669099994.0
2007-05-16 15:55:00,0.7356,0.7357,0.735,0.7352,5588700014.0
2007-05-16 16:00:00,0.7352,0.7355,0.7351,0.7354,4987299987.0
2007-05-16 16:05:00,0.7354,0.7355,0.7352,0.7353,4562400007.0
2007-05-16 16:10:00,0.7354,0.7354,0.734,0.7341,7124900011.0
2007-05-16 16:15:00,0.7342,0.73475,0.7339,0.73465,6699799983.0
2007-05-16 16:20:00,0.7347,0.7354,0.7346,0.7348,4406999994.0
2007-05-16 16:25:00,0.7348,0.735,0.7341,0.7343,5861300017.0
2007-05-16 16:30:00,0.7343,0.73455,0.7341,0.7344,4969899984.0
2007-05-16 16:35:00,0.7344,0.7346,0.73425,0.73443,4852899983.0
2007-05-16 16:40:00,0.7346,0.7349,0.73445,0.73475,1139300000.0
2007-05-16 16:45:00,0.7348,0.7349,0.7336,0.734,3477700001.0
2007-05-16 16:50:00,0.734,0.7344,0.7339,0.7341,4795799984.0
2007-05-16 16:55:00,0.7341,0.7342,0.7332,0.7334,6849699982.0
2007-05-16 17:00:00,0.7335,0.7341,0.7335,0.73365,4953799980.0
2007-05-16 17:05:00,0.73365,0.7339,0.7321,0.7324,5827400021.0
2007-05-16 17:10:00,0.7321,0.73305,0.7319,0.7328,6915599991.0
2007-05-16 17:15:00,0.7328,0.7332,0.7322,0.7332,6873199995.0
2007-05-16 17:20:00,0.7332,0.7335,0.7328,0.7333,6857200009.0
2007-05-16 17:25:00,0.7333,0.7335,0.73295,0.733,4932399987.0
2007-05-16 17:30:00,0.733,0.733,0.732,0.73265,6262000009.0
2007-05-16 17:35:00,0.73265,0.7331,0.73255,0.733,2129399995.0
2007-05-16 17:40:00,0.733,0.733,0.7322,0.7323,3566200008.0
2007-05-16 17:45:00,0.7323,0.7327,0.732,0.7324,2900599999.0
2007-05-16 17:50:00,0.7324,0.7329,0.73235,0.7329,2745199998.0
2007-05-16 17:55:00,0.7329,0.7333,0.7327,0.733,5586600039.0
2007-05-16 18:00:00,0.733,0.733,0.73205,0.7323,3950399995.0
2007-05-16 18:05:00,0.7323,0.7326,0.7322,0.73243,3468399998.0
2007-05-16 18:10:00,0.7326,0.7329,0.73235,0.7326,4054600006.0
2007-05-16 18:15:00,0.73255,0.7332,0.73255,0.7329,4860599988.0
2007-05-16 18:20:00,0.7329,0.73325,0.7326,0.7326,4301300007.0
2007-05-16 18:25:00,0.7325,0.733,0.7325,0.73275,4631499990.0
2007-05-16 18:30:00,0.7328,0.7331,0.7327,0.73305,3072700018.0
2007-05-16 18:35:00,0.7331,0.7331,0.73279,0.73279,2005800008.0
2007-05-16 18:40:00,0.7331,0.7331,0.7328,0.7329,554300002.0
2007-05-16 18:45:00,0.73285,0.7331,0.73262,0.733,2100899998.0
2007-05-16 18:50:00,0.733,0.7331,0.73295,0.7331,327600001.0
2007-05-16 18:55:00,0.7331,0.7331,0.73285,0.7329,1397600014.0
2007-05-16 19:00:00,0.7329,0.7332,0.7327,0.7331,3526600004.0
2007-05-16 19:05:00,0.7331,0.7334,0.7329,0.73325,3813200008.0
2007-05-16 19:10:00,0.73325,0.7334,0.73315,0.7332,1881200003.0
2007-05-16 19:15:00,0.7332,0.7333,0.73293,0.73316,1966799992.0
2007-05-16 19:20:00,0.73321,0.73366,0.733,0.733,2524600001.0
2007-05-16 19:25:00,0.733,0.733,0.73275,0.7328,768000007.0
2007-05-16 19:30:00,0.73275,0.73309,0.73256,0.73264,832899991.0
2007-05-16 19:35:00,0.7329,0.7331,0.73269,0.7331,866900001.0
2007-05-16 19:40:00,0.7331,0.7332,0.73273,0.7331,1587800001.0
2007-05-16 19:45:00,0.7332,0.7332,0.73305,0.7331,688400006.0
2007-05-16 19:50:00,0.7331,0.7331,0.7328,0.733,1664000001.0
2007-05-16 19:55:00,0.733,0.7331,0.73277,0.7331,1224699997.0
2007-05-16 20:00:00,0.7331,0.7331,0.73267,0.73267,700700006.0
2007-05-16 20:05:00,0.733,0.7331,0.7325,0.73258,1656000002.0
2007-05-16 20:10:00,0.733,0.7331,0.73285,0.7329,1502600008.0
2007-05-16 20:15:00,0.73285,0.7329,0.7323,0.73259,1072799987.0
2007-05-16 20:20:00,0.73278,0.73287,0.7324,0.73275,1364100002.0
2007-05-16 20:25:00,0.7328,0.7329,0.73217,0.7329,1684100001.0
2007-05-16 20:30:00,0.7329,0.7329,0.73285,0.7329,309100003.0
2007-05-16 20:35:00,0.7329,0.733,0.7326,0.733,2090699988.0
2007-05-16 20:40:00,0.733,0.7331,0.7326,0.7327,1885499991.0
2007-05-16 20:45:00,0.7327,0.7329,0.7326,0.7329,2635099993.0
2007-05-16 20:50:00,0.7329,0.7329,0.73275,0.73285,1654999997.0
2007-05-16 20:55:00,0.7329,0.733,0.7327,0.7328,2388099999.0
2007-05-16 21:00:00,0.7328,0.7328,0.73241,0.73253,878800002.0
2007-05-16 21:05:00,0.7327,0.7328,0.73231,0.7325,1329000005.0
2007-05-16 21:10:00,0.7325,0.7328,0.7322,0.7327,1132300003.0
2007-05-16 21:15:00,0.73237,0.7328,0.73228,0.7328,747099996.0
2007-05-16 21:20:00,0.7327,0.7327,0.73234,0.7325,606600004.0
2007-05-16 21:25:00,0.73247,0.7327,0.73239,0.73248,935800011.0
2007-05-16 21:30:00,0.73238,0.73285,0.73238,0.7324,564899999.0
2007-05-16 21:35:00,0.7325,0.7327,0.7324,0.73252,415100005.0
2007-05-16 21:40:00,0.73246,0.73278,0.73237,0.7325,469099997.0
2007-05-16 21:45:00,0.73225,0.7326,0.73214,0.7326,554700000.0
2007-05-16 21:50:00,0.7325,0.7326,0.73218,0.7322,1055399996.0
2007-05-16 21:55:00,0.7322,0.7326,0.73218,0.7325,624399997.0
2007-05-16 22:00:00,0.7326,0.73262,0.73232,0.73248,504599999.0
2007-05-16 22:05:00,0.7326,0.7327,0.7325,0.7326,442700001.0
2007-05-16 22:10:00,0.7326,0.7326,0.73233,0.7326,515500001.0
2007-05-16 22:15:00,0.7326,0.7327,0.7325,0.7326,693000004.0
2007-05-16 22:20:00,0.7326,0.7328,0.7324,0.7328,412800000.0
2007-05-16 22:25:00,0.7328,0.73286,0.73265,0.7327,398899999.0
2007-05-16 22:30:00,0.7327,0.7328,0.73234,0.7328,364700001.0
2007-05-16 22:35:00,0.7328,0.7328,0.7323,0.7326,664900005.0
2007-05-16 22:40:00,0.7326,0.7327,0.7325,0.7327,787600001.0
2007-05-16 22:45:00,0.7327,0.7327,0.73233,0.7327,343699998.0
2007-05-16 22:50:00,0.73276,0.733,0.73211,0.73245,1039299986.0
2007-05-16 22:55:00,0.7326,0.7327,0.7325,0.7327,349200000.0
2007-05-16 23:00:00,0.7327,0.7328,0.7325,0.7327,206400000.0
2007-05-16 23:05:00,0.73268,0.7327,0.7323,0.73248,494300000.0
2007-05-16 23:10:00,0.73264,0.73299,0.73236,0.73249,736000002.0
2007-05-16 23:15:00,0.73249,0.7329,0.73243,0.7328,310400001.0
2007-05-16 23:20:00,0.7328,0.7328,0.7323,0.73233,562599999.0
2007-05-16 23:25:00,0.7327,0.7328,0.7324,0.7325,587899996.0
2007-05-16 23:30:00,0.7325,0.7328,0.73228,0.7328,604800009.0
2007-05-16 23:35:00,0.7328,0.7328,0.73221,0.7324,1336900002.0
2007-05-16 23:40:00,0.7324,0.7327,0.7324,0.7327,836100003.0
2007-05-16 23:45:00,0.73231,0.7329,0.73216,0.7327,899800007.0
2007-05-16 23:50:00,0.7327,0.7328,0.73232,0.7327,429099999.0
2007-05-16 23:55:00,0.7327,0.7329,0.7327,0.7328,624700003.0
2007-05-17 00:00:00,0.7328,0.73286,0.73241,0.7328,317200006.0
2007-05-17 00:05:00,0.7328,0.7328,0.73224,0.73263,967900010.0
2007-05-17 00:10:00,0.7328,0.733,0.7328,0.733,482099998.0
2007-05-17 00:15:00,0.733,0.7331,0.73285,0.733,1861400013.0
2007-05-17 00:20:00,0.7331,0.7333,0.7331,0.7333,853600002.0
2007-05-17 00:25:00,0.7333,0.7333,0.7329,0.7332,212399996.0
2007-05-17 00:30:00,0.7332,0.73328,0.73274,0.73291,1116899991.0
2007-05-17 00:35:00,0.7331,0.7331,0.73256,0.73291,684200005.0
2007-05-17 00:40:00,0.73287,0.73331,0.73259,0.73293,883000006.0
2007-05-17 00:45:00,0.73287,0.7331,0.73267,0.73277,542899995.0
2007-05-17 00:50:00,0.73281,0.73334,0.73281,0.7331,756999987.0
2007-05-17 00:55:00,0.73268,0.7331,0.73268,0.733,1396600011.0
2007-05-17 01:00:00,0.733,0.7331,0.73285,0.7331,978999998.0
2007-05-17 01:05:00,0.7331,0.7331,0.7329,0.7331,279399999.0
2007-05-17 01:10:00,0.7331,0.7333,0.733,0.7333,1023899988.0
2007-05-17 01:15:00,0.7333,0.7333,0.733,0.7332,1751000004.0
2007-05-17 01:20:00,0.7332,0.7332,0.7327,0.733,1673699994.0
2007-05-17 01:25:00,0.733,0.733,0.7328,0.733,680100000.0
2007-05-17 01:30:00,0.7329,0.7332,0.7329,0.7332,2492799998.0
2007-05-17 01:35:00,0.7332,0.7337,0.733,0.7333,2307000011.0
2007-05-17 01:40:00,0.7333,0.7334,0.7329,0.7333,1650399998.0
2007-05-17 01:45:00,0.7333,0.7334,0.7332,0.7333,897599996.0
2007-05-17 01:50:00,0.7333,0.7337,0.7333,0.7336,1169300000.0
2007-05-17 01:55:00,0.7336,0.7342,0.73335,0.7334,3123200003.0
2007-05-17 02:00:00,0.7334,0.7334,0.7331,0.7331,1660799997.0
2007-05-17 02:05:00,0.7331,0.7333,0.73293,0.73293,603700001.0
2007-05-17 02:10:00,0.73306,0.73345,0.73279,0.73335,1302400008.0
2007-05-17 02:15:00,0.7334,0.7334,0.73285,0.73297,712799992.0
2007-05-17 02:20:00,0.7332,0.7333,0.73295,0.7332,1399500000.0
2007-05-17 02:25:00,0.7332,0.7334,0.7331,0.73335,962699988.0
2007-05-17 02:30:00,0.7334,0.7336,0.7333,0.7334,888199997.0
2007-05-17 02:35:00,0.7334,0.7336,0.73325,0.73345,1402799999.0
2007-05-17 02:40:00,0.7334,0.7339,0.7334,0.7338,1073999997.0
2007-05-17 02:45:00,0.7338,0.7339,0.7336,0.7339,768599997.0
2007-05-17 02:50:00,0.7338,0.7339,0.7337,0.7338,1236299997.0
2007-05-17 02:55:00,0.7339,0.7339,0.73313,0.73327,1906699996.0
2007-05-17 03:00:00,0.7337,0.7337,0.7335,0.7337,906099996.0
2007-05-17 03:05:00,0.7337,0.7337,0.73335,0.7334,1198400007.0
2007-05-17 03:10:00,0.73335,0.7336,0.73335,0.73355,926299995.0
2007-05-17 03:15:00,0.7336,0.7337,0.7335,0.7336,757100001.0
2007-05-17 03:20:00,0.73318,0.7336,0.73298,0.73323,1615700007.0
2007-05-17 03:25:00,0.7335,0.7336,0.7332,0.7332,1570299993.0
2007-05-17 03:30:00,0.7332,0.7332,0.7329,0.73315,2818499984.0
2007-05-17 03:35:00,0.7329,0.7332,0.73273,0.7332,1378900003.0
2007-05-17 03:40:00,0.7331,0.7332,0.73274,0.7332,706800007.0
2007-05-17 03:45:00,0.733,0.7333,0.73256,0.7332,1759900002.0
2007-05-17 03:50:00,0.7332,0.7333,0.7331,0.7331,1292800006.0
2007-05-17 03:55:00,0.7331,0.7331,0.73265,0.7331,2140000004.0
2007-05-17 04:00:00,0.7331,0.7333,0.7329,0.7329,1264600004.0
2007-05-17 04:05:00,0.733,0.7331,0.73195,0.73275,5371500004.0
2007-05-17 04:10:00,0.73275,0.7328,0.7324,0.7327,2367900006.0
2007-05-17 04:15:00,0.7327,0.7329,0.73244,0.73244,1503099981.0
2007-05-17 04:20:00,0.7329,0.7335,0.73258,0.7335,1587299986.0
2007-05-17 04:25:00,0.7335,0.7341,0.7334,0.7335,2658700018.0
2007-05-17 04:30:00,0.7335,0.7335,0.7329,0.733,1811500005.0
2007-05-17 04:35:00,0.733,0.7331,0.7326,0.7327,895300001.0
2007-05-17 04:40:00,0.73265,0.7331,0.7324,0.7324,2496700009.0
2007-05-17 04:45:00,0.7324,0.7326,0.7322,0.7325,2221000000.0
2007-05-17 04:50:00,0.7325,0.7326,0.7323,0.7325,1739799997.0
2007-05-17 04:55:00,0.7325,0.7327,0.7325,0.7327,1458999996.0
2007-05-17 05:00:00,0.7327,0.7327,0.73255,0.7326,805800002.0
2007-05-17 05:05:00,0.7326,0.7326,0.73201,0.7324,1356700009.0
2007-05-17 05:10:00,0.7324,0.7325,0.7323,0.7324,753000000.0
2007-05-17 05:15:00,0.73235,0.7325,0.73165,0.732,4180000003.0
2007-05-17 05:20:00,0.732,0.7322,0.732,0.7321,2003800022.0
2007-05-17 05:25:00,0.7321,0.7324,0.73189,0.73192,1656000004.0
2007-05-17 05:30:00,0.7323,0.7327,0.73215,0.73255,2386000004.0
2007-05-17 05:35:00,0.7326,0.7327,0.73255,0.7327,2022200023.0
2007-05-17 05:40:00,0.7327,0.7327,0.7322,0.73235,2248600020.0
2007-05-17 05:45:00,0.7324,0.7327,0.7319,0.7327,776300005.0
2007-05-17 05:50:00,0.7327,0.7328,0.73255,0.7326,2401399991.0
2007-05-17 05:55:00,0.7326,0.7326,0.7323,0.73245,1564799999.0
2007-05-17 06:00:00,0.7325,0.7326,0.7324,0.7326,979699995.0
2007-05-17 06:05:00,0.7326,0.7328,0.73214,0.7326,493600002.0
2007-05-17 06:10:00,0.7326,0.7331,0.73211,0.73305,1565199993.0
2007-05-17 06:15:00,0.73305,0.7332,0.7326,0.7332,2085600011.0
2007-05-17 06:20:00,0.7332,0.7332,0.733,0.7331,2651700004.0
2007-05-17 06:25:00,0.7331,0.7338,0.7331,0.73325,1444700007.0
2007-05-17 06:30:00,0.73325,0.7335,0.7331,0.7331,3714500018.0
2007-05-17 06:35:00,0.7331,0.7333,0.7329,0.7331,2741700004.0
2007-05-17 06:40:00,0.7331,0.7331,0.7329,0.73295,1230500002.0
2007-05-17 06:45:00,0.733,0.7331,0.73256,0.7331,957499993.0
2007-05-17 06:50:00,0.7331,0.7334,0.733,0.73315,1109900001.0
2007-05-17 06:55:00,0.7332,0.73321,0.7325,0.73281,1033599998.0
2007-05-17 07:00:00,0.7333,0.7335,0.73315,0.7332,2341799999.0
2007-05-17 07:05:00,0.7332,0.7333,0.733,0.7332,1084300001.0
2007-05-17 07:10:00,0.7332,0.7332,0.73295,0.73305,2195800013.0
2007-05-17 07:15:00,0.7331,0.7333,0.73305,0.7333,1157799999.0
2007-05-17 07:20:00,0.7333,0.7335,0.73325,0.7334,1070899999.0
2007-05-17 07:25:00,0.7334,0.7334,0.73303,0.73327,665500002.0
2007-05-17 07:30:00,0.7333,0.7334,0.7332,0.7333,1810199992.0
2007-05-17 07:35:00,0.7333,0.7334,0.733,0.7333,1432700001.0
2007-05-17 07:40:00,0.7333,0.7333,0.73265,0.7327,4570800024.0
2007-05-17 07:45:00,0.7327,0.7327,0.73215,0.7323,2943699995.0
2007-05-17 07:50:00,0.7323,0.7324,0.7321,0.7324,2839400006.0
2007-05-17 07:55:00,0.7324,0.7325,0.73205,0.7325,4676600011.0
2007-05-17 08:00:00,0.7325,0.7325,0.7319,0.7319,5440500010.0
2007-05-17 08:05:00,0.7319,0.7324,0.7319,0.73235,1896399986.0
2007-05-17 08:10:00,0.7324,0.7326,0.73197,0.7324,834300000.0
2007-05-17 08:15:00,0.7324,0.7326,0.7324,0.7324,2810800006.0
2007-05-17 08:20:00,0.7324,0.7325,0.7317,0.732,3283499969.0
2007-05-17 08:25:00,0.73195,0.7322,0.7315,0.7319,4699599996.0
2007-05-17 08:30:00,0.7319,0.7321,0.73175,0.732,4834600015.0
2007-05-17 08:35:00,0.732,0.7325,0.732,0.7323,4812499991.0
2007-05-17 08:40:00,0.7322,0.7328,0.7322,0.7325,3478100001.0
2007-05-17 08:45:00,0.7325,0.7334,0.7325,0.7332,5440000010.0
2007-05-17 08:50:00,0.73315,0.7335,0.733,0.7332,1716099986.0
2007-05-17 08:55:00,0.7332,0.73375,0.7331,0.7335,3099699998.0
2007-05-17 09:00:00,0.7335,0.7335,0.7327,0.7329,3827700016.0
2007-05-17 09:05:00,0.7329,0.7329,0.7324,0.7327,4455100016.0
2007-05-17 09:10:00,0.7327,0.7327,0.73235,0.7324,1979400011.0
2007-05-17 09:15:00,0.7324,0.7327,0.7324,0.7325,1712300007.0
2007-05-17 09:20:00,0.7325,0.7331,0.73245,0.7328,3118899996.0
2007-05-17 09:25:00,0.7328,0.7329,0.73265,0.7328,1784700005.0
2007-05-17 09:30:00,0.73285,0.7333,0.73275,0.7332,4200299995.0
2007-05-17 09:35:00,0.73315,0.7336,0.73291,0.7334,1956999999.0
2007-05-17 09:40:00,0.7334,0.7335,0.73315,0.7332,1297100003.0
2007-05-17 09:45:00,0.7332,0.7334,0.73315,0.7332,511399995.0
2007-05-17 09:50:00,0.73289,0.73342,0.73272,0.7333,1315400009.0
2007-05-17 09:55:00,0.7333,0.7333,0.7332,0.73325,258800001.0
2007-05-17 10:00:00,0.7333,0.7333,0.7332,0.7333,345600000.0
2007-05-17 10:05:00,0.7333,0.7337,0.7332,0.7336,2487499997.0
2007-05-17 10:10:00,0.73355,0.7336,0.73325,0.7335,2763699994.0
2007-05-17 10:15:00,0.7335,0.7336,0.7333,0.7334,3786799985.0
2007-05-17 10:20:00,0.7334,0.7339,0.7334,0.7335,2697200002.0
2007-05-17 10:25:00,0.7336,0.7337,0.7332,0.7333,3084000001.0
2007-05-17 10:30:00,0.7333,0.7337,0.73312,0.7333,1031299996.0
2007-05-17 10:35:00,0.7336,0.7337,0.73323,0.7336,1692200000.0
2007-05-17 10:40:00,0.7336,0.7337,0.73318,0.7335,892000004.0
2007-05-17 10:45:00,0.7335,0.7335,0.73325,0.7333,691499995.0
2007-05-17 10:50:00,0.7333,0.7334,0.7331,0.7334,1511500001.0
2007-05-17 10:55:00,0.7334,0.73343,0.73316,0.73338,3051700004.0
2007-05-17 11:00:00,0.73323,0.73365,0.733,0.7334,3056100014.0
2007-05-17 11:05:00,0.7333,0.7338,0.73315,0.7335,2700400008.0
2007-05-17 11:10:00,0.7335,0.7336,0.73309,0.7334,2460499995.0
2007-05-17 11:15:00,0.7335,0.7335,0.7333,0.7334,711300001.0
2007-05-17 11:20:00,0.7334,0.7335,0.73308,0.73315,1584799990.0
2007-05-17 11:25:00,0.7333,0.7334,0.7332,0.7334,656099997.0
2007-05-17 11:30:00,0.73335,0.7335,0.7332,0.7333,1119200001.0
2007-05-17 11:35:00,0.7333,0.7334,0.73325,0.7334,672700003.0
2007-05-17 11:40:00,0.7334,0.7336,0.7333,0.7336,1330700000.0
2007-05-17 11:45:00,0.7336,0.7337,0.7333,0.7335,1068899999.0
2007-05-17 11:50:00,0.7335,0.7337,0.7329,0.733,3022799991.0
2007-05-17 11:55:00,0.733,0.7331,0.73226,0.733,2725400003.0
2007-05-17 12:00:00,0.733,0.7331,0.7328,0.7331,492700000.0
2007-05-17 12:05:00,0.73283,0.7331,0.73259,0.7331,886100004.0
2007-05-17 12:10:00,0.7331,0.7331,0.73261,0.7331,1191700001.0
2007-05-17 12:15:00,0.73282,0.7331,0.73265,0.7331,1167200005.0
2007-05-17 12:20:00,0.7331,0.7332,0.7327,0.73285,1650600000.0
2007-05-17 12:25:00,0.73285,0.7333,0.73275,0.7331,1874300008.0
2007-05-17 12:30:00,0.7331,0.7332,0.7329,0.733,1840200008.0
2007-05-17 12:35:00,0.73283,0.733,0.73263,0.7328,1911300001.0
2007-05-17 12:40:00,0.7328,0.7336,0.73275,0.733,3767599977.0
2007-05-17 12:45:00,0.733,0.7332,0.7328,0.7329,1573499997.0
2007-05-17 12:50:00,0.7329,0.733,0.73244,0.73285,2423899991.0
2007-05-17 12:55:00,0.7329,0.7329,0.73242,0.7327,2404600010.0
2007-05-17 13:00:00,0.7327,0.7329,0.7326,0.7328,1533399996.0
2007-05-17 13:05:00,0.7328,0.7329,0.7322,0.7323,1314800003.0
2007-05-17 13:10:00,0.7323,0.7323,0.7316,0.7318,4062700010.0
2007-05-17 13:15:00,0.7318,0.7318,0.7307,0.7313,6745700010.0
2007-05-17 13:20:00,0.73125,0.7321,0.73125,0.7321,3370199994.0
2007-05-17 13:25:00,0.7321,0.7323,0.73195,0.732,1816699997.0
2007-05-17 13:30:00,0.732,0.7322,0.73183,0.73185,1657100002.0
2007-05-17 13:35:00,0.7319,0.732,0.7316,0.7319,2549999992.0
2007-05-17 13:40:00,0.73185,0.732,0.73115,0.7318,2014600015.0
2007-05-17 13:45:00,0.73167,0.7319,0.73141,0.73165,2345999990.0
2007-05-17 13:50:00,0.7317,0.7318,0.7315,0.7318,1696400000.0
2007-05-17 13:55:00,0.7318,0.7318,0.7315,0.7317,712800003.0
2007-05-17 14:00:00,0.7317,0.732,0.73165,0.732,958499990.0
2007-05-17 14:05:00,0.7318,0.732,0.7314,0.7316,2080800000.0
2007-05-17 14:10:00,0.7316,0.7316,0.7312,0.7312,2159700001.0
2007-05-17 14:15:00,0.7312,0.7313,0.73085,0.73085,4526600009.0
2007-05-17 14:20:00,0.7309,0.7312,0.7309,0.7311,2690200011.0
2007-05-17 14:25:00,0.7312,0.7312,0.7308,0.7309,4713600025.0
2007-05-17 14:30:00,0.731,0.731,0.7302,0.7306,7599400059.0
2007-05-17 14:35:00,0.7307,0.7307,0.73,0.7303,6632500002.0
2007-05-17 14:40:00,0.7303,0.7305,0.7299,0.7299,6254699994.0
2007-05-17 14:45:00,0.73,0.73,0.729,0.7292,6899299994.0
2007-05-17 14:50:00,0.72915,0.73,0.7291,0.7299,4988299988.0
2007-05-17 14:55:00,0.7299,0.7299,0.7293,0.7296,2586200001.0
2007-05-17 15:00:00,0.7296,0.7299,0.7291,0.7297,5245400009.0
2007-05-17 15:05:00,0.7297,0.7298,0.7291,0.7294,6484599959.0
2007-05-17 15:10:00,0.7294,0.7296,0.72915,0.72925,5154000012.0
2007-05-17 15:15:00,0.7293,0.7296,0.7291,0.7295,4199600002.0
2007-05-17 15:20:00,0.7295,0.7295,0.7286,0.729,7437799986.0
2007-05-17 15:25:00,0.729,0.7295,0.7289,0.7295,5684000000.0
2007-05-17 15:30:00,0.7295,0.7295,0.72875,0.72885,5648599976.0
2007-05-17 15:35:00,0.72885,0.7292,0.72885,0.7292,2136399980.0
2007-05-17 15:40:00,0.7292,0.7293,0.729,0.7293,1458599998.0
2007-05-17 15:45:00,0.7293,0.7295,0.7289,0.7289,5488399992.0
2007-05-17 15:50:00,0.7289,0.7292,0.72845,0.7286,6770899990.0
2007-05-17 15:55:00,0.7287,0.7288,0.7282,0.7286,6004799978.0
2007-05-17 16:00:00,0.7283,0.7288,0.7279,0.7282,4812499999.0
2007-05-17 16:05:00,0.7282,0.7284,0.7282,0.7283,2735099997.0
2007-05-17 16:10:00,0.7283,0.7292,0.72815,0.7289,5845599980.0
2007-05-17 16:15:00,0.7288,0.729,0.7287,0.729,4847299995.0
2007-05-17 16:20:00,0.729,0.7296,0.729,0.7293,2406999989.0
2007-05-17 16:25:00,0.7293,0.7302,0.72925,0.7302,6531199994.0
2007-05-17 16:30:00,0.7302,0.7305,0.72965,0.73005,3811399988.0
2007-05-17 16:35:00,0.7301,0.7304,0.72995,0.72995,3004599988.0
2007-05-17 16:40:00,0.73,0.7307,0.73,0.7304,4280199995.0
2007-05-17 16:45:00,0.7304,0.7307,0.7303,0.7303,3318099993.0
2007-05-17 16:50:00,0.7303,0.7304,0.73025,0.7303,1544199993.0
2007-05-17 16:55:00,0.7303,0.7303,0.72955,0.72972,1651500004.0
2007-05-17 17:00:00,0.72957,0.72987,0.72922,0.7295,2123100007.0
2007-05-17 17:05:00,0.7297,0.73012,0.72931,0.72943,1202599994.0
2007-05-17 17:10:00,0.72935,0.7299,0.72926,0.7299,714300002.0
2007-05-17 17:15:00,0.7299,0.73,0.7297,0.7298,583100001.0
2007-05-17 17:20:00,0.7299,0.73,0.72972,0.7299,1158500002.0
2007-05-17 17:25:00,0.72975,0.7303,0.72975,0.7303,1864300003.0
2007-05-17 17:30:00,0.7303,0.7303,0.7301,0.7301,1052800002.0
2007-05-17 17:35:00,0.7301,0.7303,0.73,0.7302,1074700008.0
2007-05-17 17:40:00,0.7302,0.7303,0.72965,0.7302,950299989.0
2007-05-17 17:45:00,0.7302,0.7305,0.73,0.7305,464600000.0
2007-05-17 17:50:00,0.7305,0.7308,0.7302,0.7305,1870400008.0
2007-05-17 17:55:00,0.7305,0.7307,0.73015,0.7302,2933700013.0
2007-05-17 18:00:00,0.7302,0.7306,0.73,0.7301,2702500016.0
2007-05-17 18:05:00,0.73005,0.7303,0.73005,0.7302,2857699994.0
2007-05-17 18:10:00,0.7302,0.7307,0.7302,0.7307,2830799984.0
2007-05-17 18:15:00,0.7307,0.7307,0.7304,0.7304,1388099998.0
2007-05-17 18:20:00,0.7304,0.7305,0.72998,0.7305,3307599990.0
2007-05-17 18:25:00,0.7305,0.7307,0.7304,0.7304,2931899983.0
2007-05-17 18:30:00,0.7304,0.73049,0.73006,0.73009,5752400019.0
2007-05-17 18:35:00,0.7304,0.7307,0.7304,0.7304,4822000013.0
2007-05-17 18:40:00,0.7304,0.7306,0.7304,0.7305,1317900004.0
2007-05-17 18:45:00,0.73011,0.7305,0.73005,0.7304,2199199983.0
2007-05-17 18:50:00,0.7304,0.7306,0.73003,0.73045,4242999987.0
2007-05-17 18:55:00,0.7305,0.7306,0.73035,0.7305,1668300003.0
2007-05-17 19:00:00,0.7305,0.7306,0.73012,0.73031,2558700007.0
2007-05-17 19:05:00,0.7306,0.7309,0.7306,0.7306,867200003.0
2007-05-17 19:10:00,0.7306,0.7306,0.72977,0.73046,3182399979.0
2007-05-17 19:15:00,0.7306,0.7306,0.73021,0.73021,1811700005.0
2007-05-17 19:20:00,0.7304,0.73087,0.73029,0.7306,1793000022.0
2007-05-17 19:25:00,0.7306,0.7306,0.7303,0.7305,1649200006.0
2007-05-17 19:30:00,0.7305,0.7306,0.73045,0.73045,3229299990.0
2007-05-17 19:35:00,0.73045,0.7306,0.7304,0.7305,474800001.0
2007-05-17 19:40:00,0.7305,0.7305,0.7302,0.7302,1745600017.0
2007-05-17 19:45:00,0.72987,0.7302,0.72971,0.7302,1168099998.0
2007-05-17 19:50:00,0.7302,0.7302,0.7298,0.7298,1929499987.0
2007-05-17 19:55:00,0.7301,0.7302,0.72991,0.73,1142299995.0
2007-05-17 20:00:00,0.73,0.7302,0.72981,0.72981,1260200001.0
2007-05-17 20:05:00,0.7302,0.7302,0.72973,0.73015,1811600002.0
2007-05-17 20:10:00,0.73015,0.7302,0.72952,0.7302,660399998.0
2007-05-17 20:15:00,0.7302,0.7302,0.7299,0.73005,2204700010.0
2007-05-17 20:20:00,0.73005,0.7304,0.73005,0.7302,2250400003.0
2007-05-17 20:25:00,0.7302,0.7306,0.73,0.7303,803300002.0
2007-05-17 20:30:00,0.73025,0.7305,0.73025,0.7304,1867999987.0
2007-05-17 20:35:00,0.7304,0.7304,0.73035,0.7304,639999997.0
2007-05-17 20:40:00,0.7305,0.7305,0.73007,0.73035,1995599989.0
2007-05-17 20:45:00,0.7304,0.7305,0.73025,0.7305,852999991.0
2007-05-17 20:50:00,0.7305,0.7307,0.7305,0.7307,2801799991.0
2007-05-17 20:55:00,0.7307,0.7309,0.7305,0.7307,3295999995.0
2007-05-17 21:00:00,0.7307,0.7307,0.7301,0.7305,1042299993.0
2007-05-17 21:05:00,0.7304,0.7307,0.7303,0.7303,826499998.0
2007-05-17 21:10:00,0.7304,0.7306,0.7303,0.7304,353100008.0
2007-05-17 21:15:00,0.7304,0.7307,0.7303,0.7303,508099996.0
2007-05-17 21:20:00,0.7305,0.7307,0.7304,0.7305,860799997.0
2007-05-17 21:25:00,0.7306,0.7308,0.73041,0.7307,1161099996.0
2007-05-17 21:30:00,0.7307,0.7307,0.73037,0.73057,836600003.0
2007-05-17 21:35:00,0.7306,0.7306,0.73036,0.73038,346400000.0
2007-05-17 21:40:00,0.7306,0.7306,0.7305,0.7306,81000000.0
2007-05-17 21:45:00,0.73043,0.7306,0.72986,0.7305,446899994.0
2007-05-17 21:50:00,0.73052,0.73065,0.73013,0.7304,298400001.0
2007-05-17 21:55:00,0.7304,0.7304,0.7298,0.7304,38900000.0
2007-05-17 22:00:00,0.7305,0.7306,0.73016,0.7306,648499995.0
2007-05-17 22:05:00,0.7306,0.7306,0.7304,0.7304,217700000.0
2007-05-17 22:10:00,0.7306,0.7306,0.73016,0.7305,342800003.0
2007-05-17 22:15:00,0.73044,0.7306,0.73019,0.73024,1811000006.0
2007-05-17 22:20:00,0.73034,0.73074,0.73032,0.73033,1046000008.0
2007-05-17 22:25:00,0.7306,0.73067,0.73032,0.7305,306999998.0
2007-05-17 22:30:00,0.73055,0.73083,0.73039,0.7306,513700001.0
2007-05-17 22:35:00,0.7306,0.73078,0.7304,0.7304,493500003.0
2007-05-17 22:40:00,0.7304,0.7305,0.7304,0.7305,397500000.0
2007-05-17 22:45:00,0.73041,0.7305,0.73021,0.7305,359800001.0
2007-05-17 22:50:00,0.7306,0.7306,0.73014,0.7305,738700005.0
2007-05-17 22:55:00,0.7305,0.7306,0.7302,0.7304,597900002.0
2007-05-17 23:00:00,0.73034,0.7306,0.7303,0.7304,317599999.0
2007-05-17 23:05:00,0.7304,0.7305,0.7301,0.7302,354300002.0
2007-05-17 23:10:00,0.7303,0.7304,0.7302,0.7304,285200005.0
2007-05-17 23:15:00,0.7304,0.7305,0.73018,0.7303,382400001.0
2007-05-17 23:20:00,0.7304,0.7305,0.73,0.7303,469399998.0
2007-05-17 23:25:00,0.7303,0.7305,0.7301,0.7301,506200003.0
2007-05-17 23:30:00,0.7302,0.7303,0.7299,0.7302,439300014.0
2007-05-17 23:35:00,0.7302,0.7305,0.7302,0.73025,804500011.0
2007-05-17 23:40:00,0.73025,0.7304,0.7299,0.73,1887100006.0
2007-05-17 23:45:00,0.73,0.7301,0.7296,0.72962,731700003.0
2007-05-17 23:50:00,0.72976,0.7307,0.72976,0.7306,1547000001.0
2007-05-17 23:55:00,0.7306,0.7307,0.7302,0.7304,833600006.0
2007-05-18 00:00:00,0.7304,0.7305,0.73009,0.7305,554399999.0
2007-05-18 00:05:00,0.7305,0.7305,0.7304,0.73045,563100005.0
2007-05-18 00:10:00,0.7305,0.7307,0.73045,0.7306,1431100007.0
2007-05-18 00:15:00,0.7306,0.7306,0.73015,0.73033,867700000.0
2007-05-18 00:20:00,0.7306,0.7307,0.7302,0.7304,1977400014.0
2007-05-18 00:25:00,0.7304,0.73045,0.73006,0.7304,280500001.0
2007-05-18 00:30:00,0.7304,0.7304,0.73006,0.7304,314400005.0
2007-05-18 00:35:00,0.7304,0.7304,0.73035,0.7304,833599994.0
2007-05-18 00:40:00,0.7304,0.7306,0.7304,0.7305,483300006.0
2007-05-18 00:45:00,0.7305,0.7308,0.73035,0.7304,2174000008.0
2007-05-18 00:50:00,0.7304,0.7304,0.72982,0.73025,713500001.0
2007-05-18 00:55:00,0.7302,0.7302,0.7298,0.7298,1626599992.0
2007-05-18 01:00:00,0.7298,0.7298,0.7293,0.7295,1677099997.0
2007-05-18 01:05:00,0.72951,0.7298,0.72925,0.7295,1319900002.0
2007-05-18 01:10:00,0.7295,0.7295,0.7289,0.7292,2722000009.0
2007-05-18 01:15:00,0.72925,0.72935,0.72875,0.7292,1511099999.0
2007-05-18 01:20:00,0.7292,0.7299,0.7289,0.7297,3328399995.0
2007-05-18 01:25:00,0.7297,0.7302,0.7296,0.7298,3384799991.0
2007-05-18 01:30:00,0.7298,0.7299,0.72929,0.7298,687699998.0
2007-05-18 01:35:00,0.72954,0.7298,0.7294,0.7296,446399997.0
2007-05-18 01:40:00,0.7297,0.7298,0.7293,0.7296,891199996.0
2007-05-18 01:45:00,0.7296,0.7296,0.72895,0.729,2202799999.0
2007-05-18 01:50:00,0.729,0.7293,0.729,0.72925,642800003.0
2007-05-18 01:55:00,0.7292,0.7293,0.72885,0.729,2076100014.0
2007-05-18 02:00:00,0.7289,0.7292,0.7284,0.72885,1648400003.0
2007-05-18 02:05:00,0.7291,0.7295,0.72895,0.7293,2594300010.0
2007-05-18 02:10:00,0.7293,0.7295,0.72925,0.7295,1242200007.0
2007-05-18 02:15:00,0.7295,0.7297,0.7294,0.7297,1187499991.0
2007-05-18 02:20:00,0.7297,0.7297,0.72945,0.72955,1284800007.0
2007-05-18 02:25:00,0.7296,0.7302,0.7296,0.73,1871399997.0
2007-05-18 02:30:00,0.73,0.7301,0.72924,0.7296,828600003.0
2007-05-18 02:35:00,0.7296,0.7298,0.72955,0.7298,906800001.0
2007-05-18 02:40:00,0.72981,0.73,0.72942,0.7298,739500011.0
2007-05-18 02:45:00,0.7299,0.7301,0.72965,0.72985,1159400006.0
2007-05-18 02:50:00,0.7299,0.7301,0.72955,0.7296,2044900011.0
2007-05-18 02:55:00,0.7297,0.7298,0.72925,0.7295,2435200000.0
2007-05-18 03:00:00,0.7295,0.7296,0.72935,0.7294,1134399993.0
2007-05-18 03:05:00,0.7294,0.7294,0.72885,0.72895,2009699999.0
2007-05-18 03:10:00,0.7291,0.7295,0.72905,0.72925,1826299999.0
2007-05-18 03:15:00,0.7293,0.7294,0.72889,0.72893,1061299996.0
2007-05-18 03:20:00,0.7293,0.7293,0.72861,0.72887,1291099999.0
2007-05-18 03:25:00,0.7292,0.7293,0.72872,0.7292,803199991.0
2007-05-18 03:30:00,0.7292,0.7292,0.72883,0.7292,274999998.0
2007-05-18 03:35:00,0.72902,0.7292,0.72876,0.7292,462899995.0
2007-05-18 03:40:00,0.72894,0.7292,0.72863,0.7289,1019600000.0
2007-05-18 03:45:00,0.7289,0.729,0.7286,0.7287,4821300017.0
2007-05-18 03:50:00,0.7287,0.7288,0.7285,0.7288,2040499993.0
2007-05-18 03:55:00,0.7288,0.7289,0.7286,0.72885,2272600004.0
2007-05-18 04:00:00,0.7289,0.7291,0.7286,0.72895,926500007.0
2007-05-18 04:05:00,0.729,0.7291,0.7287,0.7287,1684100004.0
2007-05-18 04:10:00,0.7287,0.7288,0.72855,0.7286,1984300000.0
2007-05-18 04:15:00,0.7287,0.729,0.7286,0.72875,1790399991.0
2007-05-18 04:20:00,0.7288,0.7288,0.7281,0.72825,2487900010.0
2007-05-18 04:25:00,0.7283,0.7289,0.7283,0.7288,1401000007.0
2007-05-18 04:30:00,0.7288,0.7288,0.72835,0.7285,2926300018.0
2007-05-18 04:35:00,0.7284,0.7285,0.7281,0.7281,5603200006.0
2007-05-18 04:40:00,0.7282,0.7287,0.7281,0.7287,2409699995.0
2007-05-18 04:45:00,0.7287,0.7287,0.72835,0.7285,1351600003.0
2007-05-18 04:50:00,0.7285,0.7286,0.72806,0.7286,1066200001.0
2007-05-18 04:55:00,0.7285,0.7286,0.7283,0.7283,1118600008.0
2007-05-18 05:00:00,0.7283,0.7284,0.72815,0.7283,877699999.0
2007-05-18 05:05:00,0.7283,0.7286,0.72825,0.7286,919000005.0
2007-05-18 05:10:00,0.7286,0.7288,0.72834,0.7287,600399997.0
2007-05-18 05:15:00,0.72843,0.7287,0.72823,0.7287,284000003.0
2007-05-18 05:20:00,0.72835,0.7287,0.72817,0.7285,903200007.0
2007-05-18 05:25:00,0.72855,0.7288,0.72803,0.7285,1080199996.0
2007-05-18 05:30:00,0.72835,0.7286,0.72809,0.7286,460699999.0
2007-05-18 05:35:00,0.72843,0.7287,0.72838,0.7287,1044000008.0
2007-05-18 05:40:00,0.7287,0.7287,0.72793,0.72847,605899997.0
2007-05-18 05:45:00,0.72849,0.729,0.72833,0.7289,813400010.0
2007-05-18 05:50:00,0.729,0.729,0.7289,0.729,521900004.0
2007-05-18 05:55:00,0.729,0.729,0.72831,0.72875,915200002.0
2007-05-18 06:00:00,0.7289,0.7296,0.7289,0.7294,1636100011.0
2007-05-18 06:05:00,0.7295,0.7296,0.72935,0.7296,838600000.0
2007-05-18 06:10:00,0.7296,0.7296,0.7289,0.7295,366600004.0
2007-05-18 06:15:00,0.7295,0.7295,0.72902,0.72907,340899999.0
2007-05-18 06:20:00,0.7291,0.72972,0.72896,0.72912,421900000.0
2007-05-18 06:25:00,0.7294,0.7294,0.7289,0.7289,638600004.0
2007-05-18 06:30:00,0.7289,0.729,0.72833,0.72844,806399994.0
2007-05-18 06:35:00,0.729,0.729,0.7287,0.72875,1216400005.0
2007-05-18 06:40:00,0.7288,0.7289,0.7282,0.7284,1993300000.0
2007-05-18 06:45:00,0.7284,0.7285,0.7282,0.7282,1834999999.0
2007-05-18 06:50:00,0.7282,0.7285,0.7282,0.7285,2046199999.0
2007-05-18 06:55:00,0.7284,0.7286,0.72825,0.7286,790400005.0
2007-05-18 07:00:00,0.7286,0.7287,0.7283,0.7283,1775499987.0
2007-05-18 07:05:00,0.7285,0.7285,0.72792,0.72825,1159600007.0
2007-05-18 07:10:00,0.7283,0.7284,0.728,0.7284,1377800002.0
2007-05-18 07:15:00,0.7283,0.7287,0.72825,0.7287,755199995.0
2007-05-18 07:20:00,0.7287,0.7287,0.7282,0.7283,1038400006.0
2007-05-18 07:25:00,0.7283,0.7283,0.72805,0.72805,905000005.0
2007-05-18 07:30:00,0.7282,0.7283,0.72783,0.7283,829300000.0
2007-05-18 07:35:00,0.7283,0.7283,0.72765,0.7277,3037200017.0
2007-05-18 07:40:00,0.7278,0.7281,0.7276,0.7277,2677200000.0
2007-05-18 07:45:00,0.7278,0.7283,0.7278,0.7282,3463700011.0
2007-05-18 07:50:00,0.7282,0.7282,0.7279,0.7279,2542799997.0
2007-05-18 07:55:00,0.7279,0.728,0.7275,0.7278,3680800007.0
2007-05-18 08:00:00,0.7278,0.728,0.7275,0.7278,4472100005.0
2007-05-18 08:05:00,0.7278,0.728,0.7276,0.72785,3440099999.0
2007-05-18 08:10:00,0.7279,0.7279,0.72775,0.7279,1048900005.0
2007-05-18 08:15:00,0.7279,0.7281,0.7277,0.7278,2228300001.0
2007-05-18 08:20:00,0.72795,0.728,0.72714,0.72785,2649999996.0
2007-05-18 08:25:00,0.72785,0.7282,0.72785,0.7281,2686600006.0
2007-05-18 08:30:00,0.7281,0.7282,0.7279,0.7281,2586200002.0
2007-05-18 08:35:00,0.7281,0.7283,0.72785,0.728,3333300008.0
2007-05-18 08:40:00,0.728,0.7281,0.7275,0.7279,4723799979.0
2007-05-18 08:45:00,0.7279,0.7279,0.7274,0.7279,4396499978.0
2007-05-18 08:50:00,0.7279,0.7282,0.7278,0.728,3695700000.0
2007-05-18 08:55:00,0.728,0.7282,0.72738,0.7282,1315999982.0
2007-05-18 09:00:00,0.7282,0.7282,0.7279,0.7279,1433800006.0
2007-05-18 09:05:00,0.7279,0.7279,0.72695,0.7272,4703100000.0
2007-05-18 09:10:00,0.7272,0.7279,0.72715,0.72775,1895100000.0
2007-05-18 09:15:00,0.7278,0.7281,0.72775,0.7281,1809400004.0
2007-05-18 09:20:00,0.7281,0.7281,0.7277,0.7279,3797900014.0
2007-05-18 09:25:00,0.7279,0.728,0.72785,0.728,2068400007.0
2007-05-18 09:30:00,0.728,0.7282,0.7278,0.7279,1978200002.0
2007-05-18 09:35:00,0.7279,0.7283,0.72769,0.7283,1592299998.0
2007-05-18 09:40:00,0.7281,0.7287,0.7281,0.7283,2854500012.0
2007-05-18 09:45:00,0.7283,0.7285,0.728,0.72815,2819499999.0
2007-05-18 09:50:00,0.7282,0.7287,0.7282,0.7286,2436900002.0
2007-05-18 09:55:00,0.72865,0.7289,0.7285,0.7287,2872099991.0
2007-05-18 10:00:00,0.7287,0.7292,0.7286,0.72915,4587799984.0
2007-05-18 10:05:00,0.7292,0.7292,0.7288,0.729,3254700001.0
2007-05-18 10:10:00,0.729,0.7298,0.72875,0.7291,4014499999.0
2007-05-18 10:15:00,0.7293,0.7294,0.7291,0.72925,3159600005.0
2007-05-18 10:20:00,0.72925,0.7301,0.72925,0.73,4462699982.0
2007-05-18 10:25:00,0.73,0.7302,0.7297,0.7297,3931899996.0
2007-05-18 10:30:00,0.7297,0.7297,0.7289,0.7291,4707900016.0
2007-05-18 10:35:00,0.72905,0.7294,0.72895,0.7291,4062499984.0
2007-05-18 10:40:00,0.72915,0.7293,0.729,0.72915,1842700000.0
2007-05-18 10:45:00,0.7292,0.7293,0.72905,0.72905,683100003.0
2007-05-18 10:50:00,0.7291,0.7292,0.7286,0.7287,2963300005.0
2007-05-18 10:55:00,0.7287,0.729,0.7284,0.7285,2921599991.0
2007-05-18 11:00:00,0.7285,0.7288,0.7284,0.7287,3983600003.0
2007-05-18 11:05:00,0.7287,0.7291,0.7287,0.729,2706099989.0
2007-05-18 11:10:00,0.729,0.729,0.7282,0.7284,3944799992.0
2007-05-18 11:15:00,0.7284,0.7287,0.72815,0.7285,1550700000.0
2007-05-18 11:20:00,0.7285,0.7289,0.7285,0.7288,1848899999.0
2007-05-18 11:25:00,0.7288,0.7289,0.7286,0.72885,2000499994.0
2007-05-18 11:30:00,0.7289,0.7289,0.7286,0.7287,2404699999.0
2007-05-18 11:35:00,0.7287,0.7289,0.7286,0.7286,645099993.0
2007-05-18 11:40:00,0.72875,0.7288,0.7286,0.7288,1193600005.0
2007-05-18 11:45:00,0.7288,0.7288,0.72865,0.7288,1111500012.0
2007-05-18 11:50:00,0.7288,0.729,0.7287,0.729,782099996.0
2007-05-18 11:55:00,0.729,0.729,0.72885,0.72895,3312199993.0
2007-05-18 12:00:00,0.729,0.729,0.72865,0.7288,1630600003.0
2007-05-18 12:05:00,0.7288,0.7289,0.72865,0.7288,862700001.0
2007-05-18 12:10:00,0.72852,0.72892,0.7281,0.7289,1300599999.0
2007-05-18 12:15:00,0.72885,0.7292,0.7286,0.72865,1921100000.0
2007-05-18 12:20:00,0.7287,0.7287,0.7284,0.7286,1137600001.0
2007-05-18 12:25:00,0.7286,0.7288,0.7284,0.7286,2343900002.0
2007-05-18 12:30:00,0.7286,0.7291,0.72845,0.7289,3694300038.0
2007-05-18 12:35:00,0.7289,0.729,0.7282,0.7283,3701900019.0
2007-05-18 12:40:00,0.7283,0.7285,0.7276,0.7278,3411000013.0
2007-05-18 12:45:00,0.7279,0.7279,0.7273,0.7274,5531300031.0
2007-05-18 12:50:00,0.72735,0.7276,0.7266,0.7266,6501100005.0
2007-05-18 12:55:00,0.7267,0.727,0.72655,0.72695,3529400009.0
2007-05-18 13:00:00,0.72695,0.7287,0.7267,0.728,7007400008.0
2007-05-18 13:05:00,0.728,0.7284,0.7277,0.72795,3669300010.0
2007-05-18 13:10:00,0.728,0.728,0.72755,0.7278,4212600015.0
2007-05-18 13:15:00,0.7278,0.7278,0.7275,0.7278,2737299991.0
2007-05-18 13:20:00,0.7278,0.7287,0.7278,0.7286,1771200000.0
2007-05-18 13:25:00,0.7286,0.7292,0.72855,0.7291,3206700008.0
2007-05-18 13:30:00,0.7291,0.7292,0.72885,0.72895,1563600000.0
2007-05-18 13:35:00,0.729,0.7291,0.7286,0.72865,2657699991.0
2007-05-18 13:40:00,0.7287,0.7287,0.728,0.7282,3111200027.0
2007-05-18 13:45:00,0.7282,0.7283,0.728,0.7282,1805100017.0
2007-05-18 13:50:00,0.72798,0.7283,0.7275,0.72815,3010999995.0
2007-05-18 13:55:00,0.728,0.7284,0.72795,0.7281,2931600006.0
2007-05-18 14:00:00,0.7281,0.7282,0.72736,0.7281,1141000000.0
2007-05-18 14:05:00,0.7281,0.7285,0.7281,0.7284,1025399999.0
2007-05-18 14:10:00,0.7284,0.7285,0.7281,0.7281,1452600002.0
2007-05-18 14:15:00,0.7281,0.7282,0.72744,0.7281,673100003.0
2007-05-18 14:20:00,0.7281,0.7281,0.72755,0.72755,1237199997.0
2007-05-18 14:25:00,0.72755,0.7278,0.7271,0.7274,2734499995.0
2007-05-18 14:30:00,0.7274,0.7275,0.7272,0.7273,1954100010.0
2007-05-18 14:35:00,0.7273,0.7282,0.7273,0.728,1308900000.0
2007-05-18 14:40:00,0.728,0.7283,0.7278,0.728,3770400005.0
2007-05-18 14:45:00,0.7277,0.728,0.7275,0.7279,2456399989.0
2007-05-18 14:50:00,0.7279,0.728,0.7278,0.7279,1311100005.0
2007-05-18 14:55:00,0.7279,0.7281,0.72785,0.7281,2081499989.0
2007-05-18 15:00:00,0.7281,0.7286,0.7279,0.7286,3762799989.0
2007-05-18 15:05:00,0.7286,0.7287,0.7282,0.7285,4003900001.0
2007-05-18 15:10:00,0.7285,0.7288,0.7284,0.7287,2367999997.0
2007-05-18 15:15:00,0.7287,0.7287,0.7284,0.7287,1493699987.0
2007-05-18 15:20:00,0.72885,0.7289,0.7285,0.7286,2840600013.0
2007-05-18 15:25:00,0.7286,0.7287,0.7284,0.7285,1508800002.0
2007-05-18 15:30:00,0.7285,0.7286,0.7282,0.7283,2636900000.0
2007-05-18 15:35:00,0.7283,0.7285,0.7281,0.7285,2905599995.0
2007-05-18 15:40:00,0.7284,0.7286,0.7282,0.7285,1392000005.0
2007-05-18 15:45:00,0.7285,0.7286,0.72845,0.7286,1389500000.0
2007-05-18 15:50:00,0.7286,0.7288,0.7285,0.7287,1353299993.0
2007-05-18 15:55:00,0.7287,0.7287,0.7275,0.7277,5113100000.0
2007-05-18 16:00:00,0.7273,0.7282,0.7273,0.7282,6578300006.0
2007-05-18 16:05:00,0.7283,0.7287,0.728,0.7285,6853899988.0
2007-05-18 16:10:00,0.7286,0.7299,0.7285,0.72935,7693599968.0
2007-05-18 16:15:00,0.72935,0.7295,0.7291,0.7291,3077299992.0
2007-05-18 16:20:00,0.7291,0.7295,0.729,0.7292,2506299989.0
2007-05-18 16:25:00,0.7292,0.7304,0.7291,0.7299,6626499991.0
2007-05-18 16:30:00,0.73,0.7307,0.72975,0.72975,7156900008.0
2007-05-18 16:35:00,0.7298,0.73,0.7292,0.7295,3557699998.0
2007-05-18 16:40:00,0.7295,0.7295,0.7292,0.7293,1820999996.0
2007-05-18 16:45:00,0.7293,0.7296,0.72905,0.7294,2801300006.0
2007-05-18 16:50:00,0.7294,0.7298,0.72925,0.7295,3186800009.0
2007-05-18 16:55:00,0.7295,0.73015,0.7292,0.7295,6499100014.0
2007-05-18 17:00:00,0.7294,0.7301,0.72925,0.7297,6882700014.0
2007-05-18 17:05:00,0.7297,0.7304,0.72965,0.7304,4837400013.0
2007-05-18 17:10:00,0.7304,0.7304,0.72995,0.7301,2775300010.0
2007-05-18 17:15:00,0.7301,0.7304,0.73,0.73,4988000009.0
2007-05-18 17:20:00,0.73,0.7316,0.7297,0.7313,3735700007.0
2007-05-18 17:25:00,0.7315,0.7317,0.731,0.731,6950900005.0
2007-05-18 17:30:00,0.731,0.7316,0.7307,0.7312,3748499998.0
2007-05-18 17:35:00,0.7312,0.7314,0.7309,0.7313,1774900003.0
2007-05-18 17:40:00,0.7313,0.7315,0.7312,0.73145,2330099997.0
2007-05-18 17:45:00,0.7315,0.7315,0.7306,0.731,1916599996.0
2007-05-18 17:50:00,0.731,0.7311,0.7307,0.7311,5704199994.0
2007-05-18 17:55:00,0.7311,0.7312,0.73075,0.7308,2630099992.0
2007-05-18 18:00:00,0.7308,0.731,0.7307,0.7308,2699399992.0
2007-05-18 18:05:00,0.73049,0.7309,0.73036,0.7309,552099995.0
2007-05-18 18:10:00,0.7309,0.7312,0.7308,0.7312,2381700003.0
2007-05-18 18:15:00,0.73115,0.7312,0.7309,0.731,1063899995.0
2007-05-18 18:20:00,0.73095,0.731,0.7309,0.7309,350300005.0
2007-05-18 18:25:00,0.7309,0.7309,0.73065,0.73065,1169499991.0
2007-05-18 18:30:00,0.7307,0.7309,0.7307,0.73085,617400006.0
2007-05-18 18:35:00,0.7309,0.7309,0.73037,0.73065,2669600010.0
2007-05-18 18:40:00,0.73065,0.7309,0.73026,0.7309,2206899999.0
2007-05-18 18:45:00,0.73067,0.731,0.7304,0.73089,3457299998.0
2007-05-18 18:50:00,0.7309,0.731,0.7309,0.731,747599983.0
2007-05-18 18:55:00,0.731,0.7311,0.73065,0.73065,890299999.0
2007-05-18 19:00:00,0.73065,0.7309,0.73001,0.7307,1195000003.0
2007-05-18 19:05:00,0.7307,0.7309,0.73045,0.7306,4600499998.0
2007-05-18 19:10:00,0.7306,0.7309,0.7303,0.7304,3158799990.0
2007-05-18 19:15:00,0.7304,0.7304,0.7302,0.7303,1386900003.0
2007-05-18 19:20:00,0.7303,0.7303,0.72997,0.73012,2407400008.0
2007-05-18 19:25:00,0.7303,0.7307,0.73003,0.73013,1711499998.0
2007-05-18 19:30:00,0.7304,0.7306,0.73035,0.7305,1400400000.0
2007-05-18 19:35:00,0.7305,0.7305,0.73005,0.7302,1056999999.0
2007-05-18 19:40:00,0.7304,0.7307,0.73028,0.73032,1540700002.0
2007-05-18 19:45:00,0.7306,0.7307,0.7305,0.73065,1002199996.0
2007-05-18 19:50:00,0.7307,0.7307,0.73024,0.73065,1278399999.0
2007-05-18 19:55:00,0.7307,0.7308,0.73026,0.73043,4767999987.0
2007-05-18 20:00:00,0.7307,0.7307,0.73065,0.7307,809400021.0
2007-05-18 20:05:00,0.7307,0.7309,0.7306,0.7309,2583700012.0
2007-05-18 20:10:00,0.7309,0.7309,0.7307,0.7308,1133499998.0
2007-05-18 20:15:00,0.7309,0.731,0.7308,0.7309,1964599988.0
2007-05-18 20:20:00,0.7309,0.7309,0.73046,0.7309,957100008.0
2007-05-18 20:25:00,0.7309,0.7309,0.73085,0.73085,334200002.0
2007-05-18 20:30:00,0.73069,0.7309,0.73047,0.73075,2196100008.0
2007-05-18 20:35:00,0.7308,0.7309,0.73022,0.73059,1169200000.0
2007-05-18 20:40:00,0.73059,0.7309,0.73021,0.7306,928700001.0
2007-05-18 20:45:00,0.7306,0.7306,0.73027,0.7306,614899990.0
2007-05-18 20:50:00,0.7306,0.7306,0.7305,0.7305,425500003.0
2007-05-18 20:55:00,0.73018,0.7305,0.73018,0.7304,1260800006.0
2007-05-18 21:00:00,0.7304,0.7304,0.7303,0.7304,1476500001.0
2007-05-18 21:05:00,0.7304,0.7304,0.73035,0.7304,410200006.0
2007-05-18 21:10:00,0.7304,0.7304,0.73008,0.7303,549599999.0
2007-05-18 21:15:00,0.7303,0.7305,0.7302,0.7302,477600000.0
2007-05-18 21:20:00,0.7302,0.7303,0.73005,0.7301,246100000.0
2007-05-18 21:25:00,0.72977,0.7301,0.72971,0.7301,565000010.0
2007-05-18 21:30:00,0.7301,0.73057,0.73001,0.73005,795500004.0
2007-05-18 21:35:00,0.7301,0.7302,0.72975,0.7301,511700000.0
2007-05-18 21:40:00,0.72993,0.7302,0.72971,0.72973,519500000.0
2007-05-18 21:45:00,0.72973,0.7301,0.72958,0.7298,825300003.0
2007-05-18 21:50:00,0.72987,0.7301,0.72956,0.72972,1290199992.0
2007-05-18 21:55:00,0.7301,0.73013,0.72973,0.73007,776499999.0
2007-05-18 22:00:00,0.7301,0.7305,0.73005,0.7305,1060499998.0
2007-05-18 22:05:00,0.7305,0.7305,0.7303,0.7304,544399997.0
2007-05-18 22:10:00,0.7304,0.7304,0.73015,0.73015,552700002.0
2007-05-18 22:15:00,0.7302,0.7309,0.73015,0.7304,1061899999.0
2007-05-18 22:20:00,0.7304,0.7304,0.72979,0.72987,1206700000.0
2007-05-18 22:25:00,0.7301,0.7302,0.73005,0.7301,717699996.0
2007-05-18 22:30:00,0.7301,0.73043,0.7301,0.73043,420199999.0
2007-05-18 22:35:00,0.73045,0.73045,0.73005,0.7302,423300003.0
2007-05-18 22:40:00,0.7302,0.7302,0.72975,0.7302,530200006.0
2007-05-18 22:45:00,0.7302,0.7304,0.72985,0.7303,770300002.0
2007-05-18 22:50:00,0.7303,0.7304,0.7299,0.7302,719800003.0
2007-05-18 22:55:00,0.73014,0.7304,0.72992,0.7304,349299997.0
2007-05-21 00:00:00,0.731,0.7314,0.731,0.7311,528800002.0
2007-05-21 00:05:00,0.7307,0.7312,0.7307,0.7311,264400001.0
2007-05-21 00:15:00,0.7312,0.7315,0.7311,0.7314,793200003.0
2007-05-21 00:25:00,0.7312,0.7314,0.7312,0.7314,528800002.0
2007-05-21 00:30:00,0.7313,0.7315,0.7313,0.7315,793200003.0
2007-05-21 00:35:00,0.7314,0.7314,0.7314,0.7314,264400001.0
2007-05-21 00:40:00,0.7316,0.7318,0.7314,0.7315,264400001.0
2007-05-21 00:45:00,0.7314,0.7314,0.7305,0.7308,1322000005.0
2007-05-21 00:50:00,0.7309,0.731,0.7304,0.7308,1057600004.0
2007-05-21 00:55:00,0.7306,0.7306,0.7305,0.7306,793200003.0
2007-05-21 01:00:00,0.7307,0.7309,0.7305,0.7307,793200003.0
2007-05-21 01:05:00,0.7306,0.7306,0.7302,0.7302,793200003.0
2007-05-21 01:10:00,0.7301,0.7304,0.7301,0.7304,793200003.0
2007-05-21 01:15:00,0.7302,0.7304,0.7302,0.7304,528800002.0
2007-05-21 01:20:00,0.7303,0.7304,0.7303,0.7304,528800002.0
2007-05-21 01:25:00,0.7303,0.7304,0.7303,0.7304,264400001.0
2007-05-21 01:30:00,0.7305,0.7309,0.7304,0.7306,1057600004.0
2007-05-21 01:35:00,0.7307,0.7308,0.7306,0.7308,528800002.0
2007-05-21 01:40:00,0.7309,0.7309,0.7308,0.7308,528800002.0
2007-05-21 01:45:00,0.7305,0.7308,0.7305,0.7307,1057600004.0
2007-05-21 01:50:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 02:00:00,0.7305,0.7308,0.73017,0.7304,916899998.0
2007-05-21 02:05:00,0.7305,0.7307,0.72994,0.72994,991200001.0
2007-05-21 02:10:00,0.7306,0.7309,0.73023,0.73048,733300005.0
2007-05-21 02:15:00,0.73046,0.7309,0.73028,0.7309,1457200006.0
2007-05-21 02:20:00,0.7309,0.731,0.73036,0.73075,987500014.0
2007-05-21 02:25:00,0.73026,0.7308,0.73026,0.7307,1098800005.0
2007-05-21 02:30:00,0.73053,0.7309,0.73023,0.73023,1229499998.0
2007-05-21 02:35:00,0.7307,0.7308,0.73012,0.7308,756400009.0
2007-05-21 02:40:00,0.7308,0.7308,0.73045,0.7306,536699997.0
2007-05-21 02:45:00,0.7306,0.7306,0.73035,0.73035,1109700004.0
2007-05-21 02:50:00,0.7304,0.7306,0.7299,0.7299,2006600003.0
2007-05-21 02:55:00,0.7299,0.73,0.72955,0.7298,3704600017.0
2007-05-21 03:00:00,0.7298,0.7298,0.72935,0.7297,2325399998.0
2007-05-21 03:05:00,0.7297,0.73,0.7295,0.7295,1265600001.0
2007-05-21 03:10:00,0.73,0.73,0.72937,0.72995,785600002.0
2007-05-21 03:15:00,0.73,0.73,0.73,0.73,130300002.0
2007-05-21 03:20:00,0.73,0.7303,0.72995,0.7302,779500001.0
2007-05-21 03:25:00,0.7302,0.7302,0.73005,0.7301,725700001.0
2007-05-21 03:30:00,0.7301,0.7304,0.73005,0.7304,1507999993.0
2007-05-21 03:35:00,0.7304,0.7306,0.7303,0.7306,1209500002.0
2007-05-21 03:40:00,0.73018,0.7307,0.72947,0.7307,808600005.0
2007-05-21 03:45:00,0.7307,0.731,0.7306,0.7308,1914300012.0
2007-05-21 03:50:00,0.7308,0.7309,0.7306,0.7309,1303000002.0
2007-05-21 03:55:00,0.7309,0.7309,0.73065,0.73075,1180400000.0
2007-05-21 04:00:00,0.7309,0.7309,0.7304,0.7307,1355700003.0
2007-05-21 04:05:00,0.7305,0.7308,0.73013,0.73045,1259499995.0
2007-05-21 04:10:00,0.7305,0.7305,0.7302,0.73035,658599996.0
2007-05-21 04:15:00,0.7304,0.7307,0.73022,0.7305,926700010.0
2007-05-21 04:20:00,0.7305,0.7307,0.73016,0.7305,1118199995.0
2007-05-21 04:25:00,0.73024,0.7305,0.72993,0.7302,1479300007.0
2007-05-21 04:30:00,0.7302,0.73048,0.72966,0.73048,349299999.0
2007-05-21 04:35:00,0.7303,0.73044,0.72986,0.7301,389800000.0
2007-05-21 04:40:00,0.7301,0.7303,0.7299,0.7303,1113400005.0
2007-05-21 04:45:00,0.7303,0.7303,0.7296,0.73005,873899992.0
2007-05-21 04:50:00,0.73025,0.7303,0.73,0.7303,883600001.0
2007-05-21 04:55:00,0.72991,0.7303,0.72968,0.7299,781499996.0
2007-05-21 05:00:00,0.7299,0.73,0.7298,0.73,331600001.0
2007-05-21 05:05:00,0.72957,0.73,0.72947,0.7299,513999998.0
2007-05-21 05:10:00,0.7299,0.73,0.7294,0.7296,2719800011.0
2007-05-21 05:15:00,0.7295,0.73,0.7293,0.72945,1518299999.0
2007-05-21 05:20:00,0.72945,0.7299,0.72945,0.7299,945899994.0
2007-05-21 05:25:00,0.7299,0.7306,0.7298,0.7305,1990500007.0
2007-05-21 05:30:00,0.7305,0.7307,0.72995,0.73005,1940300006.0
2007-05-21 05:35:00,0.73005,0.7306,0.73005,0.73025,1434100004.0
2007-05-21 05:40:00,0.73025,0.7306,0.73025,0.7305,472000001.0
2007-05-21 05:45:00,0.7305,0.7307,0.7303,0.73055,937200013.0
2007-05-21 05:50:00,0.7305,0.7309,0.73025,0.7303,1680600017.0
2007-05-21 05:55:00,0.7303,0.7306,0.7303,0.73045,1682099994.0
2007-05-21 06:00:00,0.7305,0.73075,0.7298,0.7298,1877000002.0
2007-05-21 06:05:00,0.7308,0.7309,0.73045,0.73045,806099996.0
2007-05-21 06:10:00,0.7305,0.7309,0.73016,0.73033,1284900007.0
2007-05-21 06:15:00,0.73042,0.73075,0.72998,0.7307,758800001.0
2007-05-21 06:20:00,0.7307,0.7307,0.73,0.7305,767000000.0
2007-05-21 06:25:00,0.7305,0.731,0.73025,0.7309,2437099999.0
2007-05-21 06:30:00,0.7309,0.7311,0.7308,0.731,1632700003.0
2007-05-21 06:35:00,0.731,0.7313,0.7306,0.7311,2328400000.0
2007-05-21 06:40:00,0.73105,0.7312,0.7306,0.7308,2070700001.0
2007-05-21 06:45:00,0.7309,0.7309,0.73038,0.73065,508400001.0
2007-05-21 06:50:00,0.7309,0.7309,0.7305,0.7307,365799996.0
2007-05-21 06:55:00,0.7307,0.7308,0.7306,0.7308,914400007.0
2007-05-21 07:00:00,0.7308,0.7309,0.73045,0.73085,610700005.0
2007-05-21 07:05:00,0.73085,0.7309,0.73028,0.7308,314900001.0
2007-05-21 07:10:00,0.7308,0.7309,0.7306,0.7307,487399997.0
2007-05-21 07:15:00,0.7307,0.7308,0.7306,0.7306,447300003.0
2007-05-21 07:20:00,0.7307,0.7308,0.73055,0.73075,733700005.0
2007-05-21 07:25:00,0.7308,0.7308,0.73065,0.7308,621599997.0
2007-05-21 07:30:00,0.73075,0.73075,0.7305,0.7306,611099992.0
2007-05-21 07:35:00,0.7306,0.7307,0.73005,0.7305,1969000004.0
2007-05-21 07:40:00,0.73045,0.7306,0.73045,0.7305,448099997.0
2007-05-21 07:45:00,0.7305,0.7306,0.73006,0.7304,526100000.0
2007-05-21 07:50:00,0.73003,0.7305,0.72993,0.73023,1171999999.0
2007-05-21 07:55:00,0.73024,0.7307,0.73006,0.7307,752699998.0
2007-05-21 08:00:00,0.73065,0.7307,0.7301,0.7301,1684400004.0
2007-05-21 08:05:00,0.7302,0.7305,0.72989,0.7305,1276099988.0
2007-05-21 08:10:00,0.72998,0.7305,0.72982,0.7303,1369399985.0
2007-05-21 08:15:00,0.73027,0.7304,0.72957,0.7304,728900008.0
2007-05-21 08:20:00,0.7304,0.7305,0.73025,0.73035,686700005.0
2007-05-21 08:25:00,0.7304,0.7304,0.73035,0.73035,38900000.0
2007-05-21 08:30:00,0.7304,0.73075,0.7303,0.73065,969900005.0
2007-05-21 08:35:00,0.7307,0.7307,0.7304,0.7305,530699999.0
2007-05-21 08:40:00,0.7305,0.7307,0.7304,0.7305,1178400001.0
2007-05-21 08:45:00,0.73065,0.7307,0.72999,0.7306,1708600009.0
2007-05-21 08:50:00,0.7306,0.7308,0.7298,0.7306,4584700003.0
2007-05-21 08:55:00,0.7306,0.731,0.7306,0.7308,2412100006.0
2007-05-21 09:00:00,0.7308,0.7313,0.73055,0.7306,4695899977.0
2007-05-21 09:05:00,0.7306,0.731,0.7303,0.7304,1816399999.0
2007-05-21 09:10:00,0.7304,0.7304,0.73005,0.73015,6178999986.0
2007-05-21 09:15:00,0.7302,0.7303,0.72995,0.72995,2354100012.0
2007-05-21 09:20:00,0.73,0.7301,0.73,0.7301,701399998.0
2007-05-21 09:25:00,0.7301,0.7307,0.73,0.7305,1527399997.0
2007-05-21 09:30:00,0.7304,0.7305,0.73,0.7305,2890299998.0
2007-05-21 09:35:00,0.73033,0.7306,0.72998,0.7305,652300005.0
2007-05-21 09:40:00,0.7305,0.7305,0.72998,0.73015,1457000001.0
2007-05-21 09:45:00,0.73018,0.7306,0.73015,0.7306,1130400014.0
2007-05-21 09:50:00,0.73055,0.7309,0.73045,0.7308,1679100006.0
2007-05-21 09:55:00,0.7308,0.7316,0.7304,0.7307,5332599989.0
2007-05-21 10:00:00,0.7308,0.7309,0.7305,0.7305,1682300010.0
2007-05-21 10:05:00,0.7307,0.7307,0.7295,0.7297,5552000011.0
2007-05-21 10:10:00,0.7297,0.7301,0.7296,0.7297,4513800007.0
2007-05-21 10:15:00,0.7297,0.7302,0.7296,0.7301,3191400010.0
2007-05-21 10:20:00,0.7301,0.7301,0.7296,0.7297,3410399987.0
2007-05-21 10:25:00,0.72965,0.73,0.7296,0.7299,2856499989.0
2007-05-21 10:30:00,0.7299,0.73,0.72927,0.72995,1987099999.0
2007-05-21 10:35:00,0.73,0.7305,0.7299,0.7304,2165500000.0
2007-05-21 10:40:00,0.7304,0.7306,0.73025,0.7305,2667899997.0
2007-05-21 10:45:00,0.73045,0.7307,0.7304,0.7307,943299994.0
2007-05-21 10:50:00,0.73065,0.7307,0.73,0.73,2481100002.0
2007-05-21 10:55:00,0.73,0.73025,0.72961,0.7298,2444799998.0
2007-05-21 11:00:00,0.7301,0.7302,0.72995,0.72995,953500004.0
2007-05-21 11:05:00,0.72995,0.7305,0.72965,0.7303,2764700001.0
2007-05-21 11:10:00,0.7303,0.7307,0.73015,0.73055,2225699993.0
2007-05-21 11:15:00,0.7306,0.7309,0.7303,0.7304,2349799995.0
2007-05-21 11:20:00,0.7304,0.7308,0.73025,0.7307,3484699989.0
2007-05-21 11:25:00,0.7307,0.7308,0.73025,0.7304,2154800002.0
2007-05-21 11:30:00,0.7304,0.7304,0.7298,0.7299,2093299983.0
2007-05-21 11:35:00,0.72985,0.7301,0.7296,0.7297,2057699998.0
2007-05-21 11:40:00,0.7297,0.7298,0.7294,0.7297,2392699996.0
2007-05-21 11:45:00,0.7297,0.7297,0.72935,0.7295,2197499986.0
2007-05-21 11:50:00,0.7295,0.7298,0.7295,0.7296,794599996.0
2007-05-21 11:55:00,0.72955,0.7297,0.72945,0.7296,1098300004.0
2007-05-21 12:00:00,0.7296,0.7302,0.7295,0.73,2621700009.0
2007-05-21 12:05:00,0.73,0.7302,0.7298,0.73,1664600000.0
2007-05-21 12:10:00,0.73,0.73,0.72905,0.7296,1823399998.0
2007-05-21 12:15:00,0.72935,0.7298,0.72906,0.7294,2387899997.0
2007-05-21 12:20:00,0.7294,0.7295,0.72885,0.7293,4944900005.0
2007-05-21 12:25:00,0.72925,0.7293,0.72858,0.72874,1672199999.0
2007-05-21 12:30:00,0.7292,0.7292,0.7289,0.7289,544800003.0
2007-05-21 12:35:00,0.7289,0.7289,0.72825,0.7285,2994599998.0
2007-05-21 12:40:00,0.7285,0.7287,0.7276,0.7281,4698799989.0
2007-05-21 12:45:00,0.7281,0.7282,0.7276,0.72795,3592199988.0
2007-05-21 12:50:00,0.72795,0.7282,0.72785,0.7282,3221199997.0
2007-05-21 12:55:00,0.7282,0.7283,0.72815,0.7283,776700001.0
2007-05-21 13:00:00,0.7283,0.7283,0.72815,0.7282,1295499999.0
2007-05-21 13:05:00,0.7283,0.7288,0.7282,0.7283,2107899994.0
2007-05-21 13:10:00,0.7283,0.7287,0.7282,0.7283,1100500001.0
2007-05-21 13:15:00,0.72811,0.7285,0.72806,0.7284,1101000009.0
2007-05-21 13:20:00,0.7284,0.7284,0.7278,0.728,2826999996.0
2007-05-21 13:25:00,0.72785,0.7284,0.7278,0.7281,3305900015.0
2007-05-21 13:30:00,0.7281,0.7281,0.7279,0.728,1745200009.0
2007-05-21 13:35:00,0.728,0.7286,0.728,0.72855,1544799996.0
2007-05-21 13:40:00,0.7286,0.7288,0.7285,0.72865,1378199998.0
2007-05-21 13:45:00,0.72865,0.72865,0.7282,0.7283,1302999997.0
2007-05-21 13:50:00,0.7283,0.7285,0.7281,0.7284,4367599995.0
2007-05-21 13:55:00,0.72835,0.7285,0.72835,0.7285,1288500000.0
2007-05-21 14:00:00,0.7285,0.7286,0.7283,0.7284,1323600012.0
2007-05-21 14:05:00,0.7284,0.7285,0.72805,0.7282,1383799995.0
2007-05-21 14:10:00,0.7282,0.7285,0.728,0.7285,3455500008.0
2007-05-21 14:15:00,0.7285,0.7287,0.72825,0.72865,3821300020.0
2007-05-21 14:20:00,0.72865,0.7287,0.72825,0.7285,4829500021.0
2007-05-21 14:25:00,0.7286,0.7287,0.72835,0.7285,1791500015.0
2007-05-21 14:30:00,0.7285,0.7288,0.72845,0.7285,1921399996.0
2007-05-21 14:35:00,0.7285,0.7287,0.7284,0.72865,1863300002.0
2007-05-21 14:40:00,0.7287,0.7288,0.7286,0.7286,1501100005.0
2007-05-21 14:45:00,0.7286,0.7289,0.72855,0.7287,5731199980.0
2007-05-21 14:50:00,0.7287,0.729,0.72813,0.7287,2148299999.0
2007-05-21 14:55:00,0.7287,0.7293,0.7282,0.7284,3068600013.0
2007-05-21 15:00:00,0.7283,0.7283,0.7276,0.72775,2473499998.0
2007-05-21 15:05:00,0.7278,0.7282,0.72775,0.728,1617299997.0
2007-05-21 15:10:00,0.728,0.7282,0.72775,0.7278,1417699998.0
2007-05-21 15:15:00,0.7278,0.728,0.72745,0.7278,1940599994.0
2007-05-21 15:20:00,0.7278,0.7281,0.7276,0.7278,3630600006.0
2007-05-21 15:25:00,0.72775,0.7287,0.7274,0.7286,3490799996.0
2007-05-21 15:30:00,0.7286,0.7289,0.7285,0.7287,2086400003.0
2007-05-21 15:35:00,0.7287,0.7287,0.72835,0.72865,1277400000.0
2007-05-21 15:40:00,0.7287,0.7287,0.7283,0.7285,1177499992.0
2007-05-21 15:45:00,0.72845,0.7286,0.72795,0.728,3558199992.0
2007-05-21 15:50:00,0.728,0.7285,0.7278,0.7283,3503899990.0
2007-05-21 15:55:00,0.7284,0.7285,0.72825,0.7284,1679700005.0
2007-05-21 16:00:00,0.7283,0.7286,0.7281,0.7284,5113200013.0
2007-05-21 16:05:00,0.7284,0.7287,0.728,0.7287,7503599970.0
2007-05-21 16:10:00,0.7287,0.729,0.72835,0.7289,5064500009.0
2007-05-21 16:15:00,0.7289,0.729,0.72824,0.72869,4072800015.0
2007-05-21 16:20:00,0.7288,0.729,0.7282,0.7287,4184400000.0
2007-05-21 16:25:00,0.7287,0.729,0.7285,0.729,1660600006.0
2007-05-21 16:30:00,0.729,0.729,0.7287,0.729,2349099998.0
2007-05-21 16:35:00,0.729,0.729,0.72865,0.7288,4341999980.0
2007-05-21 16:40:00,0.7288,0.7294,0.7286,0.7292,4258900017.0
2007-05-21 16:45:00,0.7292,0.7294,0.7289,0.7293,3271100002.0
2007-05-21 16:50:00,0.7293,0.7297,0.7291,0.7294,4343100013.0
2007-05-21 16:55:00,0.7294,0.7295,0.7287,0.7289,4153499999.0
2007-05-21 17:00:00,0.729,0.7296,0.7288,0.7295,7180299980.0
2007-05-21 17:05:00,0.7295,0.7297,0.7292,0.7297,3884800006.0
2007-05-21 17:10:00,0.7296,0.7296,0.7294,0.7294,1898100003.0
2007-05-21 17:15:00,0.7294,0.7295,0.7292,0.7295,3252100000.0
2007-05-21 17:20:00,0.72945,0.7299,0.7294,0.7298,4218000043.0
2007-05-21 17:25:00,0.7298,0.7301,0.7294,0.7297,3886400024.0
2007-05-21 17:30:00,0.72945,0.7297,0.7292,0.7292,1243300001.0
2007-05-21 17:35:00,0.7292,0.72965,0.7288,0.72965,3628900022.0
2007-05-21 17:40:00,0.72965,0.72965,0.7291,0.7293,3449900018.0
2007-05-21 17:45:00,0.7293,0.7293,0.729,0.7291,1267799999.0
2007-05-21 17:50:00,0.72905,0.7291,0.72895,0.7291,2613900005.0
2007-05-21 17:55:00,0.7291,0.7292,0.72905,0.7291,1987400011.0
2007-05-21 18:00:00,0.7291,0.7292,0.7291,0.7292,937699994.0
2007-05-21 18:05:00,0.7292,0.7296,0.7292,0.7296,1946799995.0
2007-05-21 18:10:00,0.7296,0.7296,0.72924,0.7296,453600000.0
2007-05-21 18:15:00,0.7296,0.7297,0.7291,0.7295,1728099989.0
2007-05-21 18:20:00,0.7295,0.7296,0.7294,0.7294,619200002.0
2007-05-21 18:25:00,0.7294,0.7296,0.72909,0.7296,971600004.0
2007-05-21 18:30:00,0.7296,0.7296,0.72924,0.7294,1054100025.0
2007-05-21 18:35:00,0.7294,0.7294,0.72935,0.7294,939800025.0
2007-05-21 18:40:00,0.7294,0.7294,0.729,0.7291,1348800000.0
2007-05-21 18:45:00,0.7291,0.7292,0.72857,0.72885,2069499997.0
2007-05-21 18:50:00,0.7289,0.7294,0.72875,0.7293,1788699994.0
2007-05-21 18:55:00,0.7294,0.7295,0.72911,0.7295,1111700006.0
2007-05-21 19:00:00,0.7295,0.7296,0.72925,0.7295,1633899985.0
2007-05-21 19:05:00,0.72945,0.7295,0.72912,0.7295,697999995.0
2007-05-21 19:10:00,0.7295,0.73,0.72945,0.7296,3524200014.0
2007-05-21 19:15:00,0.7296,0.7296,0.72945,0.7295,1033899989.0
2007-05-21 19:20:00,0.7296,0.7297,0.72945,0.7295,2770599993.0
2007-05-21 19:25:00,0.7295,0.7296,0.72945,0.72955,735800004.0
2007-05-21 19:30:00,0.7296,0.7296,0.72881,0.7294,1695300008.0
2007-05-21 19:35:00,0.7294,0.7296,0.72895,0.7294,1854400002.0
2007-05-21 19:40:00,0.7294,0.7297,0.72913,0.7296,671700005.0
2007-05-21 19:45:00,0.7296,0.7297,0.7293,0.7297,1210199995.0
2007-05-21 19:50:00,0.7296,0.7296,0.7292,0.7296,602700012.0
2007-05-21 19:55:00,0.7296,0.7298,0.72929,0.7298,642399994.0
2007-05-21 20:00:00,0.7298,0.7298,0.72965,0.7297,956099989.0
2007-05-21 20:05:00,0.7297,0.7299,0.7297,0.7299,461699993.0
2007-05-21 20:10:00,0.72962,0.7301,0.7296,0.7301,1478999999.0
2007-05-21 20:15:00,0.72972,0.7302,0.72972,0.7301,1510700002.0
2007-05-21 20:20:00,0.7301,0.7302,0.73005,0.7301,1691200011.0
2007-05-21 20:25:00,0.7301,0.7304,0.7301,0.7303,2625100002.0
2007-05-21 20:30:00,0.73025,0.7304,0.73015,0.7303,1387000031.0
2007-05-21 20:35:00,0.7303,0.7303,0.7302,0.7303,1220400023.0
2007-05-21 20:40:00,0.73006,0.73042,0.72981,0.73008,737999997.0
2007-05-21 20:45:00,0.7303,0.7307,0.73003,0.7305,2374699992.0
2007-05-21 20:50:00,0.7305,0.7307,0.73035,0.7306,1270200007.0
2007-05-21 20:55:00,0.7306,0.7306,0.7303,0.7303,1060900005.0
2007-05-21 21:00:00,0.7304,0.7304,0.72977,0.7301,502799999.0
2007-05-21 21:05:00,0.7302,0.7304,0.7298,0.7298,450400003.0
2007-05-21 21:10:00,0.7299,0.73,0.72956,0.7299,721100008.0
2007-05-21 21:15:00,0.72956,0.73,0.72947,0.73,1428399993.0
2007-05-21 21:20:00,0.7299,0.73,0.72962,0.73,1975700005.0
2007-05-21 21:25:00,0.7299,0.7299,0.7295,0.7295,370400001.0
2007-05-21 21:30:00,0.7295,0.7297,0.72928,0.7295,783300002.0
2007-05-21 21:35:00,0.7295,0.7295,0.72915,0.7294,414799999.0
2007-05-21 21:40:00,0.72908,0.72951,0.72908,0.7294,590500000.0
2007-05-21 21:45:00,0.72923,0.7295,0.72912,0.72945,499100000.0
2007-05-21 21:50:00,0.7295,0.7295,0.72911,0.7294,318200004.0
2007-05-21 21:55:00,0.7292,0.7297,0.7292,0.7297,280100001.0
2007-05-21 22:00:00,0.72957,0.7297,0.72921,0.7293,1882200006.0
2007-05-21 22:05:00,0.72928,0.7295,0.72919,0.72932,767400000.0
2007-05-21 22:10:00,0.72941,0.72962,0.72923,0.72935,821199991.0
2007-05-21 22:15:00,0.72933,0.7295,0.72915,0.7295,753299993.0
2007-05-21 22:20:00,0.7295,0.72953,0.72911,0.72953,586000009.0
2007-05-21 22:25:00,0.7294,0.7294,0.7293,0.7294,374499999.0
2007-05-21 22:30:00,0.7294,0.7295,0.7292,0.7294,341700000.0
2007-05-21 22:35:00,0.72933,0.72957,0.7291,0.7295,520500000.0
2007-05-21 22:40:00,0.72937,0.7297,0.72907,0.7297,1509500009.0
2007-05-21 22:45:00,0.72961,0.7297,0.72932,0.7297,401100000.0
2007-05-21 22:50:00,0.7297,0.7297,0.72952,0.7297,275100000.0
2007-05-21 22:55:00,0.7297,0.73,0.7295,0.73,744899998.0
2007-05-21 23:00:00,0.7301,0.7302,0.7298,0.7299,245799999.0
2007-05-21 23:05:00,0.73,0.73,0.7297,0.7298,454900000.0
2007-05-21 23:10:00,0.7299,0.73018,0.7297,0.7298,716300000.0
2007-05-21 23:15:00,0.7298,0.7298,0.7293,0.7294,1017300001.0
2007-05-21 23:20:00,0.72935,0.7298,0.7292,0.7298,1488900006.0
2007-05-21 23:25:00,0.7298,0.7299,0.72935,0.7297,775100003.0
2007-05-21 23:30:00,0.7299,0.7305,0.7298,0.7302,2129399997.0
2007-05-21 23:35:00,0.7302,0.7302,0.7298,0.7301,1562499994.0
2007-05-21 23:40:00,0.7301,0.7303,0.7301,0.7301,719600001.0
2007-05-21 23:45:00,0.7301,0.7301,0.7297,0.7298,1015899995.0
2007-05-21 23:50:00,0.7298,0.7299,0.72938,0.72938,397999998.0
2007-05-21 23:55:00,0.72942,0.7298,0.72927,0.72949,518000002.0
2007-05-22 00:00:00,0.7298,0.73,0.72955,0.7296,442799995.0
2007-05-22 00:05:00,0.7296,0.7297,0.7293,0.7293,572899996.0
2007-05-22 00:10:00,0.7297,0.7297,0.72933,0.7296,766400000.0
2007-05-22 00:15:00,0.7296,0.73005,0.72922,0.72958,1344199999.0
2007-05-22 00:20:00,0.7296,0.73,0.7296,0.7298,528899997.0
2007-05-22 00:25:00,0.72963,0.73,0.72963,0.73,751300001.0
2007-05-22 00:30:00,0.73,0.7303,0.72959,0.73,2987700008.0
2007-05-22 00:35:00,0.7301,0.7305,0.73002,0.73022,1760099985.0
2007-05-22 00:40:00,0.7303,0.7305,0.73003,0.7303,932300000.0
2007-05-22 00:45:00,0.7302,0.7304,0.72979,0.73001,1416500002.0
2007-05-22 00:50:00,0.72982,0.7304,0.72979,0.73024,4162800006.0
2007-05-22 00:55:00,0.7302,0.7303,0.72973,0.7302,342099998.0
2007-05-22 01:00:00,0.7302,0.7303,0.7301,0.7301,330599998.0
2007-05-22 01:05:00,0.72967,0.7303,0.72967,0.7302,1089199999.0
2007-05-22 01:10:00,0.7302,0.7302,0.7298,0.7302,967599992.0
2007-05-22 01:15:00,0.72993,0.7304,0.72988,0.7303,962400004.0
2007-05-22 01:20:00,0.7303,0.7303,0.72976,0.7303,2627899999.0
2007-05-22 01:25:00,0.7303,0.7303,0.72987,0.72991,2404599998.0
2007-05-22 01:30:00,0.72993,0.73052,0.72975,0.73006,1383499990.0
2007-05-22 01:35:00,0.7302,0.7303,0.7297,0.7303,1005900007.0
2007-05-22 01:40:00,0.7303,0.7303,0.72977,0.72982,1155099992.0
2007-05-22 01:45:00,0.7302,0.7302,0.72973,0.72985,567100000.0
2007-05-22 01:50:00,0.7299,0.7302,0.72945,0.7297,2078800003.0
2007-05-22 01:55:00,0.7297,0.7299,0.7294,0.7297,2397099997.0
2007-05-22 02:00:00,0.7297,0.7297,0.7292,0.7295,3059500003.0
2007-05-22 02:05:00,0.7295,0.7295,0.72905,0.7293,1742700008.0
2007-05-22 02:10:00,0.7293,0.7293,0.7292,0.7293,1286599998.0
2007-05-22 02:15:00,0.7293,0.7294,0.72884,0.7293,1282400001.0
2007-05-22 02:20:00,0.7293,0.7294,0.72891,0.7293,715000005.0
2007-05-22 02:25:00,0.7293,0.7293,0.7288,0.729,1504799989.0
2007-05-22 02:30:00,0.729,0.7291,0.72859,0.729,1550599998.0
2007-05-22 02:35:00,0.729,0.729,0.7284,0.7286,2907800001.0
2007-05-22 02:40:00,0.7286,0.7288,0.72845,0.7288,3755999987.0
2007-05-22 02:45:00,0.7288,0.7291,0.72855,0.7287,2650999985.0
2007-05-22 02:50:00,0.7287,0.7289,0.7286,0.7289,1476300002.0
2007-05-22 02:55:00,0.7289,0.7289,0.72855,0.7287,1230400005.0
2007-05-22 03:00:00,0.7286,0.7288,0.7285,0.72875,794200006.0
2007-05-22 03:05:00,0.7288,0.7288,0.7281,0.72835,5109100020.0
2007-05-22 03:10:00,0.7285,0.7286,0.7278,0.728,4192899991.0
2007-05-22 03:15:00,0.72795,0.7283,0.72795,0.7283,1399900002.0
2007-05-22 03:20:00,0.7283,0.7283,0.7279,0.72795,2401200005.0
2007-05-22 03:25:00,0.72795,0.728,0.7275,0.7276,4926500002.0
2007-05-22 03:30:00,0.7276,0.7277,0.7274,0.7275,4448000015.0
2007-05-22 03:35:00,0.7275,0.7278,0.7274,0.7278,2004099999.0
2007-05-22 03:40:00,0.7278,0.7278,0.72755,0.7277,1625800008.0
2007-05-22 03:45:00,0.7277,0.7282,0.7277,0.728,2463499995.0
2007-05-22 03:50:00,0.728,0.728,0.7277,0.7279,1192000000.0
2007-05-22 03:55:00,0.7279,0.7279,0.72755,0.7277,1970000006.0
2007-05-22 04:00:00,0.7277,0.7281,0.7277,0.7281,1115500004.0
2007-05-22 04:05:00,0.72794,0.7283,0.72772,0.728,1813100011.0
2007-05-22 04:10:00,0.7281,0.7282,0.7281,0.7282,1714499999.0
2007-05-22 04:15:00,0.7282,0.7282,0.7281,0.7282,1241799997.0
2007-05-22 04:20:00,0.7282,0.7283,0.7282,0.7282,1236299994.0
2007-05-22 04:25:00,0.7282,0.7282,0.728,0.728,271200003.0
2007-05-22 04:30:00,0.728,0.7281,0.72763,0.7278,1113800003.0
2007-05-22 04:35:00,0.7279,0.7283,0.7278,0.72795,2094200010.0
2007-05-22 04:40:00,0.728,0.728,0.72733,0.72753,1140199997.0
2007-05-22 04:45:00,0.7278,0.7278,0.72735,0.7275,1797999999.0
2007-05-22 04:50:00,0.7275,0.7277,0.7274,0.7277,1038699997.0
2007-05-22 04:55:00,0.72765,0.7278,0.72745,0.7277,1564600007.0
2007-05-22 05:00:00,0.7277,0.7277,0.72735,0.72765,1157599998.0
2007-05-22 05:05:00,0.72715,0.7277,0.72713,0.7275,775500004.0
2007-05-22 05:10:00,0.7275,0.7277,0.7274,0.7276,719800000.0
2007-05-22 05:15:00,0.7276,0.7276,0.72735,0.7274,1817900007.0
2007-05-22 05:20:00,0.7276,0.7276,0.72708,0.7276,621000005.0
2007-05-22 05:25:00,0.7276,0.7276,0.72709,0.72727,897999992.0
2007-05-22 05:30:00,0.72728,0.72786,0.7271,0.7276,557400002.0
2007-05-22 05:35:00,0.72715,0.7277,0.72711,0.7275,483999998.0
2007-05-22 05:40:00,0.7276,0.7276,0.7274,0.7275,1543899992.0
2007-05-22 05:45:00,0.7276,0.7276,0.7274,0.7275,861599992.0
2007-05-22 05:50:00,0.7275,0.7276,0.7274,0.7275,1042700004.0
2007-05-22 05:55:00,0.7275,0.7277,0.7275,0.7276,2264600014.0
2007-05-22 06:00:00,0.7277,0.7277,0.72707,0.72732,1571099995.0
2007-05-22 06:05:00,0.7277,0.7277,0.72755,0.7276,597299997.0
2007-05-22 06:10:00,0.7276,0.7278,0.7272,0.72765,380199999.0
2007-05-22 06:15:00,0.7277,0.7277,0.72741,0.72744,629399998.0
2007-05-22 06:20:00,0.7277,0.7277,0.7277,0.7277,189000002.0
2007-05-22 06:25:00,0.7277,0.7278,0.72723,0.7277,972499999.0
2007-05-22 06:30:00,0.7277,0.728,0.7277,0.7279,2790000004.0
2007-05-22 06:35:00,0.728,0.7282,0.72795,0.7281,2798499996.0
2007-05-22 06:40:00,0.7281,0.7284,0.72795,0.72815,2460000000.0
2007-05-22 06:45:00,0.7282,0.7282,0.7276,0.728,3410999998.0
2007-05-22 06:50:00,0.728,0.728,0.7275,0.7278,2313900001.0
2007-05-22 06:55:00,0.72758,0.7278,0.72738,0.7277,1565000005.0
2007-05-22 07:00:00,0.7277,0.7279,0.72745,0.7279,1636700003.0
2007-05-22 07:05:00,0.7274,0.7279,0.72728,0.7277,967799992.0
2007-05-22 07:10:00,0.7273,0.72777,0.7272,0.7277,1765100012.0
2007-05-22 07:15:00,0.7277,0.7277,0.72745,0.7277,914100004.0
2007-05-22 07:20:00,0.7277,0.72815,0.7275,0.728,2597900001.0
2007-05-22 07:25:00,0.728,0.7281,0.7278,0.7281,891200009.0
2007-05-22 07:30:00,0.72739,0.7281,0.72739,0.7279,1386499997.0
2007-05-22 07:35:00,0.7279,0.728,0.7275,0.7279,2336500008.0
2007-05-22 07:40:00,0.72785,0.728,0.7278,0.7278,1210000001.0
2007-05-22 07:45:00,0.7279,0.728,0.7278,0.728,1495400003.0
2007-05-22 07:50:00,0.7279,0.7282,0.7278,0.7281,1314400009.0
2007-05-22 07:55:00,0.72805,0.7286,0.72787,0.7286,2722600000.0
2007-05-22 08:00:00,0.72855,0.72855,0.7282,0.72845,1178800003.0
2007-05-22 08:05:00,0.72845,0.7288,0.7283,0.7288,2562100017.0
2007-05-22 08:10:00,0.7287,0.7291,0.7285,0.7288,4708999991.0
2007-05-22 08:15:00,0.72875,0.7289,0.7285,0.72855,2868199996.0
2007-05-22 08:20:00,0.72829,0.7287,0.72781,0.7287,2770600026.0
2007-05-22 08:25:00,0.7287,0.7293,0.7287,0.729,1776600007.0
2007-05-22 08:30:00,0.729,0.7295,0.729,0.7292,2920800009.0
2007-05-22 08:35:00,0.7292,0.7293,0.7288,0.7289,6712200005.0
2007-05-22 08:40:00,0.72885,0.7291,0.7287,0.729,4627699988.0
2007-05-22 08:45:00,0.729,0.7293,0.729,0.72915,1858000007.0
2007-05-22 08:50:00,0.7292,0.7293,0.729,0.7291,2370500001.0
2007-05-22 08:55:00,0.72905,0.7293,0.72895,0.7292,881399996.0
2007-05-22 09:00:00,0.7292,0.72955,0.729,0.72915,2858499998.0
2007-05-22 09:05:00,0.7292,0.7294,0.72905,0.7293,3656300009.0
2007-05-22 09:10:00,0.7293,0.7293,0.7286,0.7287,4665199964.0
2007-05-22 09:15:00,0.7287,0.7293,0.7287,0.7288,3157400008.0
2007-05-22 09:20:00,0.72875,0.729,0.72875,0.72895,2867199996.0
2007-05-22 09:25:00,0.729,0.729,0.72865,0.7289,3060900024.0
2007-05-22 09:30:00,0.72885,0.7291,0.7288,0.729,4056700009.0
2007-05-22 09:35:00,0.729,0.72945,0.729,0.72945,2845100002.0
2007-05-22 09:40:00,0.7295,0.7296,0.7294,0.7295,2735499993.0
2007-05-22 09:45:00,0.7295,0.7296,0.72945,0.72945,1798900000.0
2007-05-22 09:50:00,0.7294,0.7295,0.7292,0.7293,865599999.0
2007-05-22 09:55:00,0.7294,0.7295,0.7292,0.7293,2209699995.0
2007-05-22 10:00:00,0.7293,0.7294,0.72915,0.72925,2848799979.0
2007-05-22 10:05:00,0.7293,0.7295,0.72899,0.72922,1159500002.0
2007-05-22 10:10:00,0.7294,0.7294,0.72896,0.7293,1933299995.0
2007-05-22 10:15:00,0.7293,0.7293,0.7291,0.7292,1476499989.0
2007-05-22 10:20:00,0.7292,0.7292,0.7288,0.7288,2727699991.0
2007-05-22 10:25:00,0.7288,0.7291,0.72875,0.7288,2407800000.0
2007-05-22 10:30:00,0.7288,0.7289,0.7287,0.7287,2571299994.0
2007-05-22 10:35:00,0.7287,0.729,0.7286,0.7287,3790700005.0
2007-05-22 10:40:00,0.7287,0.7288,0.72845,0.7285,2960100010.0
2007-05-22 10:45:00,0.7285,0.72905,0.7285,0.7286,2610399997.0
2007-05-22 10:50:00,0.7286,0.7289,0.7286,0.7288,683799998.0
2007-05-22 10:55:00,0.7288,0.7288,0.72855,0.72855,3095699969.0
2007-05-22 11:00:00,0.72855,0.7287,0.72845,0.7285,3043499999.0
2007-05-22 11:05:00,0.72845,0.7286,0.72785,0.7281,5193100011.0
2007-05-22 11:10:00,0.72805,0.7282,0.72736,0.72815,3246599980.0
2007-05-22 11:15:00,0.7282,0.7284,0.72805,0.72805,1503100002.0
2007-05-22 11:20:00,0.7282,0.7282,0.72795,0.728,1816800001.0
2007-05-22 11:25:00,0.728,0.7281,0.72755,0.72765,3975099995.0
2007-05-22 11:30:00,0.7277,0.7278,0.7274,0.7277,3348699972.0
2007-05-22 11:35:00,0.7277,0.728,0.72765,0.7279,2968000001.0
2007-05-22 11:40:00,0.72785,0.7282,0.72723,0.72735,3748100004.0
2007-05-22 11:45:00,0.7278,0.7279,0.72765,0.7279,2840500003.0
2007-05-22 11:50:00,0.7279,0.7279,0.7275,0.72755,2688999999.0
2007-05-22 11:55:00,0.7276,0.7279,0.72755,0.7279,4558399986.0
2007-05-22 12:00:00,0.7279,0.7283,0.72785,0.728,3912299995.0
2007-05-22 12:05:00,0.728,0.7281,0.72795,0.7281,1652699989.0
2007-05-22 12:10:00,0.7281,0.7281,0.72775,0.7281,3302699992.0
2007-05-22 12:15:00,0.7281,0.7283,0.7278,0.7281,3273300002.0
2007-05-22 12:20:00,0.7281,0.7281,0.7281,0.7281,328599997.0
2007-05-22 12:25:00,0.7281,0.7283,0.72779,0.7283,2953000005.0
2007-05-22 12:30:00,0.7281,0.7285,0.72786,0.7284,1950400010.0
2007-05-22 12:35:00,0.7284,0.7284,0.7282,0.7283,1053199994.0
2007-05-22 12:40:00,0.7279,0.7285,0.72779,0.7284,1788200007.0
2007-05-22 12:45:00,0.7284,0.7285,0.72815,0.7284,1821299995.0
2007-05-22 12:50:00,0.7284,0.7285,0.72815,0.7284,3863200005.0
2007-05-22 12:55:00,0.7284,0.7286,0.72825,0.72835,2015700010.0
2007-05-22 13:00:00,0.7284,0.7285,0.72801,0.7284,1196000003.0
2007-05-22 13:05:00,0.7283,0.7283,0.728,0.728,1396099994.0
2007-05-22 13:10:00,0.728,0.7283,0.7279,0.7282,3672199997.0
2007-05-22 13:15:00,0.7282,0.7282,0.7277,0.7281,2002899991.0
2007-05-22 13:20:00,0.7281,0.7281,0.7279,0.728,1943500003.0
2007-05-22 13:25:00,0.72745,0.7282,0.72745,0.7282,3555900010.0
2007-05-22 13:30:00,0.7282,0.7287,0.72815,0.72835,4233199981.0
2007-05-22 13:35:00,0.7284,0.7285,0.72789,0.7284,1493099996.0
2007-05-22 13:40:00,0.7284,0.7285,0.72783,0.7283,1491599997.0
2007-05-22 13:45:00,0.7283,0.7284,0.72792,0.72812,1451200000.0
2007-05-22 13:50:00,0.7284,0.7284,0.72762,0.72795,744700001.0
2007-05-22 13:55:00,0.7282,0.7283,0.72795,0.7283,3103500003.0
2007-05-22 14:00:00,0.7283,0.7283,0.72815,0.7282,1770800011.0
2007-05-22 14:05:00,0.7282,0.7285,0.7282,0.72845,1917900000.0
2007-05-22 14:10:00,0.7284,0.7287,0.72825,0.7286,2486600016.0
2007-05-22 14:15:00,0.7286,0.7287,0.7283,0.7285,4580599982.0
2007-05-22 14:20:00,0.7285,0.7285,0.7283,0.7285,2911500005.0
2007-05-22 14:25:00,0.7285,0.7285,0.7284,0.7285,2093099983.0
2007-05-22 14:30:00,0.7285,0.7285,0.7282,0.72825,5202100015.0
2007-05-22 14:35:00,0.72825,0.7284,0.72795,0.72805,4251300022.0
2007-05-22 14:40:00,0.7281,0.7284,0.72805,0.7282,3010100000.0
2007-05-22 14:45:00,0.7282,0.7283,0.72815,0.7283,1242599995.0
2007-05-22 14:50:00,0.7283,0.7283,0.72825,0.7283,1460500024.0
2007-05-22 14:55:00,0.7283,0.7284,0.7282,0.7284,2260899985.0
2007-05-22 15:00:00,0.7284,0.7285,0.72797,0.72826,688000011.0
2007-05-22 15:05:00,0.7285,0.7285,0.728,0.7281,2527000004.0
2007-05-22 15:10:00,0.7281,0.7283,0.72805,0.7282,2154400004.0
2007-05-22 15:15:00,0.7282,0.7284,0.72795,0.728,1690299999.0
2007-05-22 15:20:00,0.728,0.7281,0.7278,0.7279,4276500003.0
2007-05-22 15:25:00,0.7279,0.7281,0.72785,0.728,3456100013.0
2007-05-22 15:30:00,0.728,0.7281,0.72737,0.72781,1832100003.0
2007-05-22 15:35:00,0.72779,0.7283,0.72742,0.7283,1748200005.0
2007-05-22 15:40:00,0.7282,0.7283,0.72805,0.7282,3475700000.0
2007-05-22 15:45:00,0.7282,0.7283,0.728,0.7282,2785200008.0
2007-05-22 15:50:00,0.72815,0.7282,0.7276,0.7278,3425499987.0
2007-05-22 15:55:00,0.72775,0.7281,0.7277,0.728,4714000012.0
2007-05-22 16:00:00,0.728,0.7281,0.7277,0.7278,4791699994.0
2007-05-22 16:05:00,0.7279,0.7282,0.72758,0.72805,4034499991.0
2007-05-22 16:10:00,0.72805,0.7281,0.72755,0.7277,3444600000.0
2007-05-22 16:15:00,0.72765,0.7282,0.72765,0.7279,6080400014.0
2007-05-22 16:20:00,0.7279,0.7285,0.72785,0.7284,6147699998.0
2007-05-22 16:25:00,0.7284,0.7289,0.7284,0.7288,3163399986.0
2007-05-22 16:30:00,0.7288,0.7292,0.7287,0.729,5826999983.0
2007-05-22 16:35:00,0.729,0.729,0.7287,0.7289,4090299978.0
2007-05-22 16:40:00,0.7289,0.7291,0.7288,0.7291,2938099987.0
2007-05-22 16:45:00,0.7291,0.7293,0.72835,0.7285,5724600007.0
2007-05-22 16:50:00,0.72845,0.7285,0.72805,0.7282,6427199985.0
2007-05-22 16:55:00,0.7281,0.7286,0.7278,0.7279,7258300004.0
2007-05-22 17:00:00,0.7279,0.7282,0.7277,0.7277,5664799997.0
2007-05-22 17:05:00,0.7277,0.7278,0.72735,0.7278,6605400002.0
2007-05-22 17:10:00,0.7277,0.7277,0.7267,0.7268,9410599997.0
2007-05-22 17:15:00,0.7269,0.7271,0.72655,0.7271,5819499992.0
2007-05-22 17:20:00,0.7271,0.7273,0.7267,0.7267,4344999990.0
2007-05-22 17:25:00,0.7269,0.7274,0.7262,0.7273,8921099996.0
2007-05-22 17:30:00,0.7273,0.7276,0.7268,0.7269,7064999981.0
2007-05-22 17:35:00,0.7269,0.7271,0.7268,0.727,3964900006.0
2007-05-22 17:40:00,0.727,0.7271,0.72665,0.7269,4230600007.0
2007-05-22 17:45:00,0.72685,0.72695,0.72645,0.7265,1839600015.0
2007-05-22 17:50:00,0.7269,0.7273,0.72685,0.7273,4320300004.0
2007-05-22 17:55:00,0.7273,0.7274,0.72695,0.72725,3770200026.0
2007-05-22 18:00:00,0.72725,0.7273,0.72705,0.7272,2185599999.0
2007-05-22 18:05:00,0.7271,0.7273,0.727,0.7273,2821200018.0
2007-05-22 18:10:00,0.7273,0.7273,0.7267,0.72685,3312500002.0
2007-05-22 18:15:00,0.727,0.7271,0.72659,0.72705,904699997.0
2007-05-22 18:20:00,0.7271,0.7271,0.72637,0.72649,2202400015.0
2007-05-22 18:25:00,0.727,0.727,0.7267,0.727,1599900001.0
2007-05-22 18:30:00,0.72695,0.7271,0.72675,0.7271,1706199999.0
2007-05-22 18:35:00,0.7271,0.7272,0.7268,0.7272,2376900007.0
2007-05-22 18:40:00,0.7272,0.7272,0.72665,0.7267,1991100004.0
2007-05-22 18:45:00,0.7267,0.7267,0.72655,0.7266,1013800006.0
2007-05-22 18:50:00,0.7266,0.7267,0.7265,0.7265,1031200013.0
2007-05-22 18:55:00,0.72646,0.72665,0.72603,0.72635,3838499993.0
2007-05-22 19:00:00,0.7264,0.7265,0.7262,0.72635,2190599984.0
2007-05-22 19:05:00,0.7264,0.7264,0.72595,0.726,2348700001.0
2007-05-22 19:10:00,0.726,0.7263,0.72585,0.7263,2149600008.0
2007-05-22 19:15:00,0.7263,0.7266,0.72591,0.72617,3371800013.0
2007-05-22 19:20:00,0.7264,0.7265,0.726,0.7262,2161600000.0
2007-05-22 19:25:00,0.7262,0.7262,0.7259,0.7262,1503699993.0
2007-05-22 19:30:00,0.7262,0.7267,0.72567,0.7266,1368200004.0
2007-05-22 19:35:00,0.7267,0.7268,0.7266,0.7267,1376200007.0
2007-05-22 19:40:00,0.7267,0.7268,0.7266,0.7267,1392900007.0
2007-05-22 19:45:00,0.7267,0.7267,0.7266,0.7266,700599998.0
2007-05-22 19:50:00,0.7266,0.7267,0.72655,0.7267,544700002.0
2007-05-22 19:55:00,0.7267,0.7267,0.72617,0.72647,1855200002.0
2007-05-22 20:00:00,0.72655,0.7269,0.72633,0.7266,644099997.0
2007-05-22 20:05:00,0.7267,0.7268,0.72665,0.7268,324199997.0
2007-05-22 20:10:00,0.72661,0.72681,0.72642,0.7266,1738900006.0
2007-05-22 20:15:00,0.7266,0.7268,0.72655,0.7267,1650799996.0
2007-05-22 20:20:00,0.7267,0.7268,0.7263,0.7268,760800007.0
2007-05-22 20:25:00,0.7268,0.7268,0.72655,0.72655,759800003.0
2007-05-22 20:30:00,0.7266,0.7268,0.72627,0.7268,749000002.0
2007-05-22 20:35:00,0.7268,0.7269,0.72675,0.7268,1126499999.0
2007-05-22 20:40:00,0.7269,0.7269,0.7267,0.7269,2166299988.0
2007-05-22 20:45:00,0.7269,0.727,0.7267,0.7267,4695500006.0
2007-05-22 20:50:00,0.7267,0.7269,0.7267,0.7267,860199984.0
2007-05-22 20:55:00,0.7267,0.7267,0.7265,0.7266,2832399990.0
2007-05-22 21:00:00,0.7266,0.7266,0.72606,0.72654,950000007.0
2007-05-22 21:05:00,0.7264,0.7264,0.7261,0.7262,413000000.0
2007-05-22 21:10:00,0.7261,0.7262,0.726,0.7261,638599999.0
2007-05-22 21:15:00,0.7262,0.72633,0.7259,0.726,844899997.0
2007-05-22 21:20:00,0.726,0.7261,0.7257,0.7261,743599999.0
2007-05-22 21:25:00,0.7261,0.7261,0.7257,0.726,680799996.0
2007-05-22 21:30:00,0.72576,0.7261,0.72566,0.726,608800004.0
2007-05-22 21:35:00,0.7259,0.7263,0.7258,0.7262,709100000.0
2007-05-22 21:40:00,0.7262,0.7263,0.726,0.726,667000003.0
2007-05-22 21:45:00,0.7261,0.7262,0.72556,0.7261,493000004.0
2007-05-22 21:50:00,0.7261,0.7261,0.72568,0.7261,356499999.0
2007-05-22 21:55:00,0.7261,0.7264,0.726,0.72608,714199995.0
2007-05-22 22:00:00,0.7262,0.7262,0.7261,0.7261,486099998.0
2007-05-22 22:05:00,0.726,0.7261,0.72563,0.72563,400299999.0
2007-05-22 22:10:00,0.726,0.7262,0.72577,0.7261,687099991.0
2007-05-22 22:15:00,0.7261,0.7261,0.725,0.726,334800000.0
2007-05-22 22:20:00,0.726,0.7261,0.72563,0.726,733800004.0
2007-05-22 22:25:00,0.7261,0.7261,0.72573,0.72606,543600002.0
2007-05-22 22:30:00,0.72615,0.72632,0.72579,0.7262,715500004.0
2007-05-22 22:35:00,0.72595,0.7262,0.72575,0.7258,1094600003.0
2007-05-22 22:40:00,0.726,0.7261,0.7258,0.7261,837099998.0
2007-05-22 22:45:00,0.7258,0.7266,0.7258,0.7265,945100007.0
2007-05-22 22:50:00,0.7265,0.7267,0.7264,0.7265,591599998.0
2007-05-22 22:55:00,0.7265,0.7266,0.72625,0.7264,670299986.0
2007-05-22 23:00:00,0.7264,0.7266,0.72611,0.7266,446700000.0
2007-05-22 23:05:00,0.7266,0.72674,0.72627,0.72665,902399999.0
2007-05-22 23:10:00,0.7265,0.7265,0.7261,0.72647,1314700000.0
2007-05-22 23:15:00,0.7264,0.7266,0.72613,0.72637,460200000.0
2007-05-22 23:20:00,0.72646,0.72666,0.72614,0.72614,577900006.0
2007-05-22 23:25:00,0.72613,0.7266,0.72601,0.72635,1176000011.0
2007-05-22 23:30:00,0.7262,0.7264,0.7261,0.7264,287700000.0
2007-05-22 23:35:00,0.7264,0.7264,0.7261,0.7262,592899997.0
2007-05-22 23:40:00,0.7262,0.7262,0.72605,0.72615,604700004.0
2007-05-22 23:45:00,0.72589,0.72623,0.72572,0.72582,1572799995.0
2007-05-22 23:50:00,0.72574,0.7264,0.72574,0.72613,1346000012.0
2007-05-22 23:55:00,0.7264,0.7265,0.72585,0.72585,644100000.0
2007-05-23 00:00:00,0.7264,0.7264,0.72615,0.7263,1031800005.0
2007-05-23 00:05:00,0.7263,0.7264,0.7262,0.7264,1069300006.0
2007-05-23 00:10:00,0.7264,0.7264,0.7263,0.7263,568999983.0
2007-05-23 00:15:00,0.7263,0.7263,0.7259,0.7261,1684100003.0
2007-05-23 00:20:00,0.7263,0.7263,0.72605,0.7262,1079699998.0
2007-05-23 00:25:00,0.7262,0.7263,0.7262,0.7262,1165100003.0
2007-05-23 00:30:00,0.7263,0.7264,0.72611,0.72626,983600007.0
2007-05-23 00:35:00,0.7264,0.7264,0.726,0.72605,1372199990.0
2007-05-23 00:40:00,0.7263,0.7264,0.72602,0.7261,820900005.0
2007-05-23 00:45:00,0.7264,0.7264,0.72583,0.7262,1848700004.0
2007-05-23 00:50:00,0.7262,0.7265,0.7262,0.7265,1011900004.0
2007-05-23 00:55:00,0.7265,0.7267,0.7265,0.7266,1381100004.0
2007-05-23 01:00:00,0.7266,0.7266,0.7264,0.7265,1059299989.0
2007-05-23 01:05:00,0.7265,0.7269,0.72645,0.72645,1554699995.0
2007-05-23 01:10:00,0.7265,0.7266,0.7265,0.7265,438400001.0
2007-05-23 01:15:00,0.7265,0.7265,0.72625,0.72625,780399998.0
2007-05-23 01:20:00,0.7263,0.7264,0.7261,0.72625,1533400005.0
2007-05-23 01:25:00,0.7264,0.7265,0.72612,0.72617,1956999995.0
2007-05-23 01:30:00,0.72619,0.7266,0.72599,0.7264,1892699991.0
2007-05-23 01:35:00,0.72635,0.7266,0.7263,0.7263,1364899989.0
2007-05-23 01:40:00,0.72647,0.7265,0.72602,0.7261,1621100003.0
2007-05-23 01:45:00,0.7261,0.7263,0.7261,0.7261,637400000.0
2007-05-23 01:50:00,0.7261,0.7262,0.72585,0.7262,2164600007.0
2007-05-23 01:55:00,0.7262,0.7262,0.726,0.7261,976200011.0
2007-05-23 02:00:00,0.7261,0.7261,0.72585,0.7261,2065900004.0
2007-05-23 02:05:00,0.72605,0.7264,0.72595,0.7263,2311300005.0
2007-05-23 02:10:00,0.7264,0.7269,0.72635,0.7267,3446000007.0
2007-05-23 02:15:00,0.7267,0.727,0.7266,0.727,1828100003.0
2007-05-23 02:20:00,0.727,0.727,0.7266,0.72695,1384299998.0
2007-05-23 02:25:00,0.727,0.727,0.72638,0.72675,1297799995.0
2007-05-23 02:30:00,0.7268,0.7272,0.7268,0.727,1131099997.0
2007-05-23 02:35:00,0.727,0.727,0.72695,0.72695,243200000.0
2007-05-23 02:40:00,0.727,0.727,0.72659,0.72683,1267499990.0
2007-05-23 02:45:00,0.727,0.727,0.72655,0.7267,2019600002.0
2007-05-23 02:50:00,0.7268,0.727,0.7267,0.72675,726500001.0
2007-05-23 02:55:00,0.7268,0.7271,0.7266,0.727,2350000010.0
2007-05-23 03:00:00,0.727,0.7271,0.7266,0.72675,2455700000.0
2007-05-23 03:05:00,0.7268,0.7268,0.7263,0.72655,3195600021.0
2007-05-23 03:10:00,0.7266,0.7266,0.7263,0.72635,1018399994.0
2007-05-23 03:15:00,0.7264,0.7264,0.726,0.7263,1295899998.0
2007-05-23 03:20:00,0.7263,0.7263,0.7259,0.7261,1785800005.0
2007-05-23 03:25:00,0.7261,0.7265,0.7259,0.7264,2462300006.0
2007-05-23 03:30:00,0.7264,0.727,0.72625,0.7269,1190600000.0
2007-05-23 03:35:00,0.7269,0.7271,0.72685,0.7271,545400001.0
2007-05-23 03:40:00,0.7271,0.7271,0.727,0.72705,164799998.0
2007-05-23 03:45:00,0.7267,0.7271,0.72665,0.7268,1134599986.0
2007-05-23 03:50:00,0.7268,0.727,0.72624,0.7268,1286399993.0
2007-05-23 03:55:00,0.7268,0.727,0.72621,0.7269,1052299991.0
2007-05-23 04:00:00,0.7269,0.7271,0.72685,0.7269,879999994.0
2007-05-23 04:05:00,0.7268,0.727,0.7267,0.7268,720099998.0
2007-05-23 04:10:00,0.7268,0.727,0.72635,0.727,467600002.0
2007-05-23 04:15:00,0.7269,0.7269,0.7266,0.7268,903000003.0
2007-05-23 04:20:00,0.7268,0.7268,0.72632,0.7267,822700008.0
2007-05-23 04:25:00,0.7268,0.7269,0.7265,0.7267,1079700004.0
2007-05-23 04:30:00,0.7267,0.7267,0.72645,0.7267,786899998.0
2007-05-23 04:35:00,0.7267,0.7267,0.7264,0.7265,1041999999.0
2007-05-23 04:40:00,0.7264,0.7266,0.72635,0.7266,693799998.0
2007-05-23 04:45:00,0.72655,0.7266,0.7264,0.7264,859100007.0
2007-05-23 04:50:00,0.7264,0.7266,0.72625,0.7265,1315400002.0
2007-05-23 04:55:00,0.7265,0.7265,0.726,0.7262,2707399993.0
2007-05-23 05:00:00,0.7262,0.7262,0.726,0.7262,914200000.0
2007-05-23 05:05:00,0.7262,0.7263,0.72585,0.726,2071400005.0
2007-05-23 05:10:00,0.7259,0.726,0.72575,0.7258,977500012.0
2007-05-23 05:15:00,0.7258,0.726,0.72565,0.72575,2037399990.0
2007-05-23 05:20:00,0.7258,0.7265,0.7255,0.7263,3401199991.0
2007-05-23 05:25:00,0.7263,0.7265,0.7263,0.7263,720500001.0
2007-05-23 05:30:00,0.7263,0.7264,0.72595,0.7263,1607599997.0
2007-05-23 05:35:00,0.72578,0.7265,0.72578,0.7265,736900000.0
2007-05-23 05:40:00,0.7265,0.7266,0.72567,0.7266,454799992.0
2007-05-23 05:45:00,0.7266,0.7266,0.72635,0.7265,882899999.0
2007-05-23 05:50:00,0.72612,0.7265,0.72593,0.7263,716000003.0
2007-05-23 05:55:00,0.7263,0.7265,0.72575,0.7265,1133200001.0
2007-05-23 06:00:00,0.7265,0.7265,0.72605,0.7263,2576499990.0
2007-05-23 06:05:00,0.7263,0.7263,0.7259,0.726,1491399995.0
2007-05-23 06:10:00,0.726,0.7266,0.726,0.7263,3707100009.0
2007-05-23 06:15:00,0.72581,0.7263,0.72574,0.7262,1244999992.0
2007-05-23 06:20:00,0.7262,0.7262,0.7259,0.726,1055699994.0
2007-05-23 06:25:00,0.7261,0.7261,0.7259,0.726,982199995.0
2007-05-23 06:30:00,0.726,0.7261,0.726,0.726,478899997.0
2007-05-23 06:35:00,0.7261,0.7262,0.726,0.726,723699992.0
2007-05-23 06:40:00,0.7262,0.7262,0.7259,0.7262,2031000002.0
2007-05-23 06:45:00,0.7262,0.7263,0.72581,0.72583,419399999.0
2007-05-23 06:50:00,0.72585,0.7264,0.7257,0.72615,1639899996.0
2007-05-23 06:55:00,0.7263,0.7264,0.7261,0.7262,1819900008.0
2007-05-23 07:00:00,0.7263,0.7265,0.72615,0.7265,1656299998.0
2007-05-23 07:05:00,0.7265,0.7265,0.7263,0.7264,778499996.0
2007-05-23 07:10:00,0.7263,0.7264,0.72605,0.72605,1034900002.0
2007-05-23 07:15:00,0.7262,0.7263,0.72586,0.726,519100001.0
2007-05-23 07:20:00,0.7262,0.7262,0.72615,0.7262,315600004.0
2007-05-23 07:25:00,0.72613,0.7264,0.72588,0.72615,665399997.0
2007-05-23 07:30:00,0.7262,0.7263,0.72615,0.7262,795900004.0
2007-05-23 07:35:00,0.7262,0.7263,0.726,0.7262,1483800003.0
2007-05-23 07:40:00,0.72625,0.7264,0.7262,0.7264,705900002.0
2007-05-23 07:45:00,0.72613,0.7265,0.72588,0.7265,1298999999.0
2007-05-23 07:50:00,0.7265,0.7266,0.7265,0.72655,815099997.0
2007-05-23 07:55:00,0.7266,0.7268,0.72604,0.7268,619000005.0
2007-05-23 08:00:00,0.7269,0.72705,0.72675,0.7268,1833299996.0
2007-05-23 08:05:00,0.7268,0.7271,0.7264,0.7264,3790600005.0
2007-05-23 08:10:00,0.72655,0.7266,0.72581,0.7261,845699995.0
2007-05-23 08:15:00,0.7266,0.7266,0.72599,0.72635,1730300014.0
2007-05-23 08:20:00,0.7264,0.7267,0.72635,0.7266,1346900001.0
2007-05-23 08:25:00,0.72655,0.7266,0.72615,0.72645,1981000006.0
2007-05-23 08:30:00,0.72645,0.72675,0.72645,0.7266,2608100030.0
2007-05-23 08:35:00,0.72618,0.72663,0.72611,0.7266,2168800006.0
2007-05-23 08:40:00,0.7266,0.7267,0.72623,0.72636,2294800010.0
2007-05-23 08:45:00,0.7267,0.7267,0.7262,0.7263,2626600007.0
2007-05-23 08:50:00,0.7263,0.7263,0.72565,0.72575,6403299990.0
2007-05-23 08:55:00,0.72575,0.72625,0.7257,0.726,6657099990.0
2007-05-23 09:00:00,0.726,0.7262,0.7258,0.7261,4321200003.0
2007-05-23 09:05:00,0.7261,0.7263,0.726,0.726,3987099999.0
2007-05-23 09:10:00,0.72595,0.7265,0.72585,0.7263,4761400012.0
2007-05-23 09:15:00,0.7263,0.7264,0.72605,0.7262,2835800006.0
2007-05-23 09:20:00,0.7262,0.7265,0.7262,0.72625,2457700025.0
2007-05-23 09:25:00,0.72625,0.7263,0.72572,0.7261,3123000004.0
2007-05-23 09:30:00,0.7261,0.7261,0.72522,0.72569,3354100016.0
2007-05-23 09:35:00,0.7259,0.7265,0.7259,0.7264,4833400006.0
2007-05-23 09:40:00,0.7264,0.7265,0.726,0.7261,3748700004.0
2007-05-23 09:45:00,0.72605,0.7264,0.72595,0.7263,1152600003.0
2007-05-23 09:50:00,0.7263,0.7263,0.7254,0.7256,4144700016.0
2007-05-23 09:55:00,0.7256,0.7258,0.7253,0.7254,5383399994.0
2007-05-23 10:00:00,0.7255,0.7257,0.725,0.7257,6247899994.0
2007-05-23 10:05:00,0.72565,0.7258,0.7246,0.7247,6624700040.0
2007-05-23 10:10:00,0.7246,0.7254,0.7246,0.7251,7636400024.0
2007-05-23 10:15:00,0.7251,0.7255,0.72495,0.7252,5312599998.0
2007-05-23 10:20:00,0.7251,0.7253,0.72465,0.7247,5887399997.0
2007-05-23 10:25:00,0.7247,0.7253,0.7245,0.7252,4104600003.0
2007-05-23 10:30:00,0.7252,0.7264,0.72515,0.7262,6596300011.0
2007-05-23 10:35:00,0.7262,0.7265,0.726,0.7261,3224300007.0
2007-05-23 10:40:00,0.7261,0.7264,0.726,0.7262,1797800018.0
2007-05-23 10:45:00,0.7262,0.7271,0.7261,0.7271,5444499992.0
2007-05-23 10:50:00,0.72705,0.7275,0.7269,0.7271,5780100003.0
2007-05-23 10:55:00,0.7272,0.7273,0.72695,0.7272,3280499997.0
2007-05-23 11:00:00,0.7272,0.7273,0.72695,0.727,2604100015.0
2007-05-23 11:05:00,0.727,0.7282,0.727,0.7282,5436399996.0
2007-05-23 11:10:00,0.7282,0.7284,0.7279,0.7281,4354100009.0
2007-05-23 11:15:00,0.7281,0.7284,0.7279,0.7279,2770600011.0
2007-05-23 11:20:00,0.7279,0.7282,0.72765,0.7279,2120200007.0
2007-05-23 11:25:00,0.7279,0.7282,0.72775,0.7279,1562899992.0
2007-05-23 11:30:00,0.7279,0.7283,0.7278,0.7281,2083099995.0
2007-05-23 11:35:00,0.7281,0.7284,0.7279,0.72805,3804199995.0
2007-05-23 11:40:00,0.7282,0.7282,0.72765,0.7279,3202699986.0
2007-05-23 11:45:00,0.7279,0.7282,0.72775,0.728,2222400001.0
2007-05-23 11:50:00,0.72795,0.728,0.72765,0.7279,1378199998.0
2007-05-23 11:55:00,0.7279,0.7279,0.72775,0.72775,548000006.0
2007-05-23 12:00:00,0.7278,0.728,0.7276,0.7279,2110199998.0
2007-05-23 12:05:00,0.7279,0.7284,0.7277,0.72815,2231100004.0
2007-05-23 12:10:00,0.72805,0.7283,0.728,0.728,2399499994.0
2007-05-23 12:15:00,0.728,0.7282,0.7278,0.7278,2077800009.0
2007-05-23 12:20:00,0.7278,0.7278,0.72728,0.7276,2211500001.0
2007-05-23 12:25:00,0.72755,0.728,0.72735,0.728,1904800006.0
2007-05-23 12:30:00,0.728,0.7281,0.72775,0.7281,1753499999.0
2007-05-23 12:35:00,0.7281,0.7282,0.728,0.72815,1372599997.0
2007-05-23 12:40:00,0.7282,0.7284,0.7281,0.72825,2830699997.0
2007-05-23 12:45:00,0.7283,0.7284,0.7283,0.7284,4034999991.0
2007-05-23 12:50:00,0.7285,0.7285,0.7281,0.7284,2330700010.0
2007-05-23 12:55:00,0.7284,0.7287,0.7284,0.7287,3523999991.0
2007-05-23 13:00:00,0.7287,0.7288,0.72815,0.72825,4864200003.0
2007-05-23 13:05:00,0.72825,0.7283,0.7281,0.7283,2572600003.0
2007-05-23 13:10:00,0.72825,0.7285,0.72815,0.7284,1837000010.0
2007-05-23 13:15:00,0.7284,0.7284,0.72781,0.7283,1405799994.0
2007-05-23 13:20:00,0.7283,0.7287,0.72793,0.7287,2815400004.0
2007-05-23 13:25:00,0.7287,0.7292,0.7286,0.7289,2202200004.0
2007-05-23 13:30:00,0.7289,0.7292,0.7288,0.729,3309300002.0
2007-05-23 13:35:00,0.729,0.7292,0.7284,0.7291,6614900042.0
2007-05-23 13:40:00,0.7289,0.7296,0.7288,0.7296,8483000034.0
2007-05-23 13:45:00,0.7292,0.7298,0.7292,0.7297,4517900006.0
2007-05-23 13:50:00,0.7297,0.7307,0.7297,0.7303,8673899989.0
2007-05-23 13:55:00,0.7301,0.7303,0.72985,0.7301,5655000003.0
2007-05-23 14:00:00,0.7301,0.7306,0.7301,0.7305,5595500001.0
2007-05-23 14:05:00,0.7305,0.7312,0.7303,0.731,5261900055.0
2007-05-23 14:10:00,0.7309,0.731,0.7303,0.7303,6523800058.0
2007-05-23 14:15:00,0.7303,0.7306,0.7303,0.7306,2398800001.0
2007-05-23 14:20:00,0.7306,0.7308,0.72985,0.73055,4622199999.0
2007-05-23 14:25:00,0.7306,0.73105,0.7304,0.73105,4137199998.0
2007-05-23 14:30:00,0.731,0.7311,0.7305,0.73085,5699899996.0
2007-05-23 14:35:00,0.73027,0.731,0.73027,0.7306,2987799992.0
2007-05-23 14:40:00,0.7306,0.7306,0.7301,0.7302,5581500005.0
2007-05-23 14:45:00,0.7302,0.7303,0.7299,0.73,4592200016.0
2007-05-23 14:50:00,0.73,0.7302,0.72965,0.73,7313899984.0
2007-05-23 14:55:00,0.73,0.7303,0.7299,0.7301,3975699983.0
2007-05-23 15:00:00,0.7301,0.7302,0.7298,0.7302,4467100011.0
2007-05-23 15:05:00,0.7302,0.7303,0.7299,0.73005,2344200006.0
2007-05-23 15:10:00,0.7301,0.7302,0.72985,0.7301,3336200009.0
2007-05-23 15:15:00,0.7301,0.7301,0.7298,0.7298,3745700021.0
2007-05-23 15:20:00,0.7298,0.73,0.72945,0.7295,7708499976.0
2007-05-23 15:25:00,0.72945,0.73,0.72945,0.73,5494299997.0
2007-05-23 15:30:00,0.73,0.73,0.72985,0.7299,3704600008.0
2007-05-23 15:35:00,0.72985,0.73,0.7296,0.7298,3297900000.0
2007-05-23 15:40:00,0.7298,0.7298,0.7293,0.7295,4407900007.0
2007-05-23 15:45:00,0.7295,0.7297,0.7295,0.7296,4294200023.0
2007-05-23 15:50:00,0.7296,0.7297,0.72955,0.7296,2138500007.0
2007-05-23 15:55:00,0.7296,0.7297,0.7294,0.7295,2968700007.0
2007-05-23 16:00:00,0.7295,0.7298,0.72945,0.7298,1884199990.0
2007-05-23 16:05:00,0.7298,0.7302,0.72955,0.73,7436100049.0
2007-05-23 16:10:00,0.7301,0.7302,0.72945,0.7296,5081000031.0
2007-05-23 16:15:00,0.7296,0.7301,0.7295,0.73,2930599988.0
2007-05-23 16:20:00,0.7301,0.7302,0.7299,0.72995,3531500005.0
2007-05-23 16:25:00,0.73,0.7308,0.7299,0.7305,5526000026.0
2007-05-23 16:30:00,0.7306,0.7307,0.73045,0.7306,2704299995.0
2007-05-23 16:35:00,0.7306,0.7307,0.7303,0.7305,3537899992.0
2007-05-23 16:40:00,0.7305,0.7308,0.7304,0.7307,2742000004.0
2007-05-23 16:45:00,0.7307,0.7308,0.73045,0.7307,3187700006.0
2007-05-23 16:50:00,0.7307,0.7307,0.73045,0.7306,3329299993.0
2007-05-23 16:55:00,0.7306,0.7314,0.7306,0.7314,5767200016.0
2007-05-23 17:00:00,0.7313,0.7314,0.7308,0.7312,6498199975.0
2007-05-23 17:05:00,0.73115,0.7314,0.73095,0.73105,3830699997.0
2007-05-23 17:10:00,0.7311,0.7312,0.7309,0.7309,2182299993.0
2007-05-23 17:15:00,0.73105,0.7311,0.73085,0.731,2164700005.0
2007-05-23 17:20:00,0.731,0.7311,0.7305,0.73065,2579700000.0
2007-05-23 17:25:00,0.7307,0.7308,0.73045,0.7306,4788800008.0
2007-05-23 17:30:00,0.7306,0.7307,0.7305,0.7305,1532500000.0
2007-05-23 17:35:00,0.7305,0.7307,0.7305,0.7307,431799999.0
2007-05-23 17:40:00,0.7307,0.7308,0.73065,0.7308,300600000.0
2007-05-23 17:45:00,0.7308,0.7314,0.7308,0.7308,2789599996.0
2007-05-23 17:50:00,0.7309,0.7311,0.73075,0.7311,4728299995.0
2007-05-23 17:55:00,0.7311,0.7312,0.7306,0.73085,5158400004.0
2007-05-23 18:00:00,0.7309,0.7311,0.73035,0.7304,7463299998.0
2007-05-23 18:05:00,0.7304,0.7307,0.7302,0.7304,5227400002.0
2007-05-23 18:10:00,0.73035,0.7307,0.73035,0.7305,2182999996.0
2007-05-23 18:15:00,0.7305,0.7305,0.73,0.7303,1870099995.0
2007-05-23 18:20:00,0.73025,0.7304,0.72994,0.7303,1692100001.0
2007-05-23 18:25:00,0.7303,0.7305,0.7303,0.7304,1646199993.0
2007-05-23 18:30:00,0.7304,0.7304,0.73015,0.7304,786899998.0
2007-05-23 18:35:00,0.7304,0.7304,0.73005,0.7304,1111400002.0
2007-05-23 18:40:00,0.7304,0.7305,0.73011,0.7305,883599991.0
2007-05-23 18:45:00,0.7304,0.7304,0.73025,0.7304,941900004.0
2007-05-23 18:50:00,0.7304,0.7304,0.73005,0.7301,2999800003.0
2007-05-23 18:55:00,0.7301,0.73024,0.72985,0.7301,1267100006.0
2007-05-23 19:00:00,0.7301,0.7302,0.72961,0.7302,1165199991.0
2007-05-23 19:05:00,0.72995,0.7302,0.72966,0.7301,1384700008.0
2007-05-23 19:10:00,0.73011,0.73024,0.72987,0.73,2151199998.0
2007-05-23 19:15:00,0.73,0.73,0.72965,0.7298,2714400013.0
2007-05-23 19:20:00,0.7297,0.7298,0.7294,0.72975,3394099990.0
2007-05-23 19:25:00,0.7298,0.7299,0.7296,0.7297,2630299984.0
2007-05-23 19:30:00,0.7297,0.7297,0.7295,0.7296,1982100001.0
2007-05-23 19:35:00,0.7296,0.7296,0.7292,0.72925,3375900015.0
2007-05-23 19:40:00,0.72925,0.7296,0.72905,0.7295,2999400004.0
2007-05-23 19:45:00,0.7295,0.7295,0.72904,0.72923,2495100022.0
2007-05-23 19:50:00,0.7295,0.7295,0.72901,0.72915,1018900000.0
2007-05-23 19:55:00,0.7293,0.7293,0.729,0.7291,1573100015.0
2007-05-23 20:00:00,0.7291,0.7294,0.7291,0.7293,2328699992.0
2007-05-23 20:05:00,0.7293,0.7295,0.7292,0.7293,1918199995.0
2007-05-23 20:10:00,0.7293,0.7293,0.72915,0.72925,1760599993.0
2007-05-23 20:15:00,0.7293,0.7293,0.72905,0.7293,2493700015.0
2007-05-23 20:20:00,0.7293,0.7294,0.7291,0.7292,3204899996.0
2007-05-23 20:25:00,0.7292,0.7294,0.7291,0.72915,2263300005.0
2007-05-23 20:30:00,0.72915,0.7293,0.72883,0.7291,3116500021.0
2007-05-23 20:35:00,0.7292,0.7294,0.7292,0.7293,1784999998.0
2007-05-23 20:40:00,0.7293,0.72941,0.72898,0.72911,1468600006.0
2007-05-23 20:45:00,0.72912,0.7292,0.72891,0.7292,1577800002.0
2007-05-23 20:50:00,0.7292,0.7295,0.72898,0.7293,1232900001.0
2007-05-23 20:55:00,0.72903,0.7294,0.72894,0.7294,1432499990.0
2007-05-23 21:00:00,0.7293,0.7294,0.7291,0.7292,427900000.0
2007-05-23 21:05:00,0.7292,0.7293,0.7289,0.729,779499999.0
2007-05-23 21:10:00,0.7289,0.72926,0.72869,0.72873,2409900007.0
2007-05-23 21:15:00,0.72871,0.7291,0.72852,0.7291,1158499998.0
2007-05-23 21:20:00,0.7292,0.7293,0.7291,0.7292,228300000.0
2007-05-23 21:25:00,0.7292,0.7292,0.72881,0.72887,2027300017.0
2007-05-23 21:30:00,0.7291,0.72941,0.7289,0.729,603000001.0
2007-05-23 21:35:00,0.7289,0.72932,0.7289,0.729,631399994.0
2007-05-23 21:40:00,0.729,0.729,0.72882,0.729,419000000.0
2007-05-23 21:45:00,0.72884,0.7292,0.7288,0.7292,469500000.0
2007-05-23 21:50:00,0.7292,0.7292,0.729,0.7292,539200000.0
2007-05-23 21:55:00,0.7292,0.7293,0.7292,0.7293,388499999.0
2007-05-23 22:00:00,0.7293,0.7294,0.72878,0.72895,724399999.0
2007-05-23 22:05:00,0.7291,0.7292,0.72884,0.7292,417700003.0
2007-05-23 22:10:00,0.72886,0.72944,0.72879,0.7293,654100002.0
2007-05-23 22:15:00,0.7293,0.7293,0.72888,0.72909,1466399998.0
2007-05-23 22:20:00,0.72898,0.72931,0.72898,0.72929,231200004.0
2007-05-23 22:25:00,0.72936,0.72937,0.72898,0.7293,652200005.0
2007-05-23 22:30:00,0.72924,0.7295,0.72901,0.7293,1071100008.0
2007-05-23 22:35:00,0.7294,0.7296,0.7293,0.7294,237500000.0
2007-05-23 22:40:00,0.7294,0.72958,0.7291,0.72942,1675899998.0
2007-05-23 22:45:00,0.7293,0.72958,0.72923,0.7295,781400011.0
2007-05-23 22:50:00,0.72948,0.72988,0.72946,0.7297,426000002.0
2007-05-23 22:55:00,0.7297,0.7298,0.7293,0.7296,328900000.0
2007-05-23 23:00:00,0.7294,0.7296,0.72903,0.7295,734400003.0
2007-05-23 23:05:00,0.7295,0.7295,0.72932,0.7295,295100004.0
2007-05-23 23:10:00,0.7295,0.7295,0.72886,0.72895,774100002.0
2007-05-23 23:15:00,0.7293,0.7295,0.7293,0.7294,456400000.0
2007-05-23 23:20:00,0.7295,0.7295,0.7293,0.7294,460800000.0
2007-05-23 23:25:00,0.7293,0.7294,0.72898,0.7294,482800007.0
2007-05-23 23:30:00,0.7292,0.7294,0.72906,0.72935,408600005.0
2007-05-23 23:35:00,0.7294,0.7294,0.72906,0.7293,909300000.0
2007-05-23 23:40:00,0.7293,0.7293,0.72886,0.72905,1289499990.0
2007-05-23 23:45:00,0.7293,0.7294,0.72904,0.72915,1665400000.0
2007-05-23 23:50:00,0.72918,0.72972,0.72918,0.7295,956200005.0
2007-05-23 23:55:00,0.7294,0.72941,0.72928,0.7293,1179200013.0
2007-05-24 00:00:00,0.7293,0.72941,0.72897,0.72941,1923599997.0
2007-05-24 00:05:00,0.7294,0.7295,0.72905,0.72945,823900003.0
2007-05-24 00:10:00,0.7295,0.7296,0.7294,0.72955,546199999.0
2007-05-24 00:15:00,0.72955,0.7299,0.7293,0.7294,2037400003.0
2007-05-24 00:20:00,0.7294,0.7297,0.72925,0.7296,2985900012.0
2007-05-24 00:25:00,0.72955,0.7296,0.72905,0.7294,2432800008.0
2007-05-24 00:30:00,0.72924,0.72971,0.72915,0.7295,2550799998.0
2007-05-24 00:35:00,0.7295,0.7296,0.7292,0.7292,1843599993.0
2007-05-24 00:40:00,0.7293,0.7297,0.7293,0.7297,1079400000.0
2007-05-24 00:45:00,0.7297,0.7297,0.7277,0.72895,6669400000.0
2007-05-24 00:50:00,0.729,0.7293,0.729,0.7291,3137899992.0
2007-05-24 00:55:00,0.7291,0.72925,0.7288,0.7291,2871800004.0
2007-05-24 01:00:00,0.7291,0.7291,0.729,0.729,694100002.0
2007-05-24 01:05:00,0.729,0.729,0.72854,0.72876,1998599991.0
2007-05-24 01:10:00,0.72873,0.72925,0.72873,0.7289,2689199996.0
2007-05-24 01:15:00,0.72885,0.7289,0.7288,0.7288,1682099996.0
2007-05-24 01:20:00,0.7288,0.7291,0.7288,0.7291,1846199998.0
2007-05-24 01:25:00,0.7291,0.7291,0.72867,0.72895,1518500008.0
2007-05-24 01:30:00,0.7291,0.7291,0.72877,0.72883,349200000.0
2007-05-24 01:35:00,0.72883,0.7291,0.72876,0.7289,976600005.0
2007-05-24 01:40:00,0.7289,0.72904,0.72872,0.729,913400000.0
2007-05-24 01:45:00,0.7291,0.7291,0.72895,0.729,331200001.0
2007-05-24 01:50:00,0.729,0.729,0.7286,0.72865,1574500001.0
2007-05-24 01:55:00,0.7287,0.7288,0.72835,0.72835,2046000001.0
2007-05-24 02:00:00,0.7284,0.7286,0.7283,0.7283,2193399991.0
2007-05-24 02:05:00,0.7283,0.7286,0.7283,0.7284,532800002.0
2007-05-24 02:10:00,0.7283,0.7285,0.72806,0.7284,1293500004.0
2007-05-24 02:15:00,0.7284,0.7286,0.7283,0.7286,1290599999.0
2007-05-24 02:20:00,0.7286,0.7286,0.7279,0.7279,3183900018.0
2007-05-24 02:25:00,0.728,0.7283,0.7275,0.7281,3455100009.0
2007-05-24 02:30:00,0.7281,0.7281,0.728,0.7281,306300001.0
2007-05-24 02:35:00,0.7281,0.7281,0.72755,0.7277,2113699990.0
2007-05-24 02:40:00,0.7277,0.7279,0.7276,0.7279,2076199979.0
2007-05-24 02:45:00,0.7279,0.7282,0.7279,0.7282,1737900010.0
2007-05-24 02:50:00,0.7282,0.7282,0.72775,0.7282,1808700007.0
2007-05-24 02:55:00,0.72815,0.7282,0.7278,0.7279,706599997.0
2007-05-24 03:00:00,0.7279,0.7281,0.72762,0.72778,605599997.0
2007-05-24 03:05:00,0.72774,0.7282,0.72769,0.72815,566999996.0
2007-05-24 03:10:00,0.7282,0.7282,0.72805,0.7282,588400001.0
2007-05-24 03:15:00,0.7282,0.7282,0.72755,0.7277,1220499998.0
2007-05-24 03:20:00,0.7277,0.7278,0.72745,0.7278,966800002.0
2007-05-24 03:25:00,0.7278,0.7283,0.7277,0.7281,1424600007.0
2007-05-24 03:30:00,0.7282,0.7283,0.728,0.7283,443699999.0
2007-05-24 03:35:00,0.7283,0.7284,0.72805,0.7284,934500008.0
2007-05-24 03:40:00,0.7284,0.7285,0.7283,0.7284,727900002.0
2007-05-24 03:45:00,0.7284,0.7289,0.72835,0.72865,2741799996.0
2007-05-24 03:50:00,0.72865,0.7288,0.7284,0.7284,2962300022.0
2007-05-24 03:55:00,0.7284,0.7286,0.72835,0.7285,1487300003.0
2007-05-24 04:00:00,0.7285,0.7288,0.72845,0.7286,2425699987.0
2007-05-24 04:05:00,0.7286,0.7286,0.7283,0.7283,2018200012.0
2007-05-24 04:10:00,0.7283,0.7286,0.7281,0.7285,1622800002.0
2007-05-24 04:15:00,0.7285,0.7288,0.7285,0.7286,1156600004.0
2007-05-24 04:20:00,0.7286,0.7286,0.7281,0.7284,3456500008.0
2007-05-24 04:25:00,0.7284,0.7287,0.72825,0.7287,1957999989.0
2007-05-24 04:30:00,0.7287,0.7288,0.72807,0.7283,3349900008.0
2007-05-24 04:35:00,0.7283,0.7284,0.72805,0.7282,2151299988.0
2007-05-24 04:40:00,0.7281,0.7283,0.7281,0.7282,1785100004.0
2007-05-24 04:45:00,0.7282,0.7284,0.72815,0.7282,1034700001.0
2007-05-24 04:50:00,0.7282,0.7283,0.72774,0.7282,221999999.0
2007-05-24 04:55:00,0.72768,0.7283,0.72757,0.7282,704600003.0
2007-05-24 05:00:00,0.72825,0.7286,0.72805,0.72818,1483999993.0
2007-05-24 05:05:00,0.7285,0.7291,0.7284,0.7288,2613999991.0
2007-05-24 05:10:00,0.7288,0.7288,0.72865,0.7287,395199998.0
2007-05-24 05:15:00,0.7287,0.7287,0.7282,0.7284,1525800006.0
2007-05-24 05:20:00,0.7284,0.7288,0.72795,0.72825,1522100005.0
2007-05-24 05:25:00,0.7285,0.7285,0.7282,0.7282,842099993.0
2007-05-24 05:30:00,0.72845,0.7285,0.72802,0.72814,568399999.0
2007-05-24 05:35:00,0.72808,0.7285,0.72801,0.7282,518800001.0
2007-05-24 05:40:00,0.7281,0.7284,0.7279,0.7283,720199999.0
2007-05-24 05:45:00,0.7282,0.7284,0.72765,0.72814,729300004.0
2007-05-24 05:50:00,0.72803,0.7284,0.72789,0.7283,396400003.0
2007-05-24 05:55:00,0.7283,0.7285,0.7277,0.7279,1489099992.0
2007-05-24 06:00:00,0.7279,0.7283,0.72765,0.72793,1336399998.0
2007-05-24 06:05:00,0.72791,0.7283,0.72773,0.7283,714200003.0
2007-05-24 06:10:00,0.7283,0.7284,0.728,0.72805,3407400003.0
2007-05-24 06:15:00,0.72805,0.7284,0.72805,0.72835,1726699997.0
2007-05-24 06:20:00,0.7283,0.7284,0.72792,0.7284,740300004.0
2007-05-24 06:25:00,0.7284,0.7284,0.72815,0.7283,1473900001.0
2007-05-24 06:30:00,0.7283,0.7284,0.72805,0.7284,1909300008.0
2007-05-24 06:35:00,0.7284,0.7286,0.7282,0.7284,3930399998.0
2007-05-24 06:40:00,0.7284,0.7285,0.7269,0.7276,5391799994.0
2007-05-24 06:45:00,0.7276,0.7286,0.7274,0.72808,3266499993.0
2007-05-24 06:50:00,0.7285,0.7288,0.72773,0.72798,3381399996.0
2007-05-24 06:55:00,0.7284,0.7289,0.7283,0.7284,4908300003.0
2007-05-24 07:00:00,0.7284,0.7285,0.72815,0.7282,3761699986.0
2007-05-24 07:05:00,0.7282,0.7286,0.72815,0.7283,2708099988.0
2007-05-24 07:10:00,0.7283,0.7285,0.7281,0.72845,1793499999.0
2007-05-24 07:15:00,0.7286,0.7286,0.7283,0.7283,1557699995.0
2007-05-24 07:20:00,0.7284,0.7285,0.7282,0.7284,1553500003.0
2007-05-24 07:25:00,0.7284,0.7284,0.7274,0.7277,2260900002.0
2007-05-24 07:30:00,0.7277,0.728,0.7276,0.7279,2673700013.0
2007-05-24 07:35:00,0.7279,0.7279,0.7274,0.7275,1928000005.0
2007-05-24 07:40:00,0.7275,0.7275,0.7273,0.7273,2858699991.0
2007-05-24 07:45:00,0.7273,0.7274,0.7271,0.7272,4294599969.0
2007-05-24 07:50:00,0.7272,0.7277,0.7271,0.7277,2180800002.0
2007-05-24 07:55:00,0.7277,0.7277,0.72714,0.7273,2332299984.0
2007-05-24 08:00:00,0.7273,0.7275,0.7272,0.7275,1735500002.0
2007-05-24 08:05:00,0.7275,0.7286,0.7274,0.7282,4611699990.0
2007-05-24 08:10:00,0.7282,0.7282,0.7278,0.7279,3345699995.0
2007-05-24 08:15:00,0.7279,0.7281,0.7274,0.72775,2565699998.0
2007-05-24 08:20:00,0.7278,0.728,0.72741,0.7278,1999899986.0
2007-05-24 08:25:00,0.7278,0.728,0.72765,0.7279,1622600000.0
2007-05-24 08:30:00,0.72742,0.72805,0.72742,0.72785,417900003.0
2007-05-24 08:35:00,0.7279,0.728,0.72748,0.728,385099999.0
2007-05-24 08:40:00,0.728,0.7282,0.72785,0.7282,1428800005.0
2007-05-24 08:45:00,0.7281,0.7282,0.72795,0.7281,1841100007.0
2007-05-24 08:50:00,0.7281,0.7283,0.72781,0.72781,590500001.0
2007-05-24 08:55:00,0.7283,0.7284,0.7282,0.7282,1086400000.0
2007-05-24 09:00:00,0.72815,0.7283,0.72795,0.7282,3694599991.0
2007-05-24 09:05:00,0.7281,0.7282,0.7278,0.728,1870800005.0
2007-05-24 09:10:00,0.728,0.7282,0.7279,0.7281,3566899994.0
2007-05-24 09:15:00,0.7281,0.7283,0.728,0.7283,3377699990.0
2007-05-24 09:20:00,0.7283,0.72845,0.72805,0.72815,1858700003.0
2007-05-24 09:25:00,0.72815,0.7284,0.7279,0.728,904000000.0
2007-05-24 09:30:00,0.728,0.7283,0.728,0.7283,1424999992.0
2007-05-24 09:35:00,0.7283,0.7283,0.72765,0.728,2328099995.0
2007-05-24 09:40:00,0.72795,0.72795,0.72725,0.72735,3082000007.0
2007-05-24 09:45:00,0.72735,0.7275,0.72715,0.7273,4950100014.0
2007-05-24 09:50:00,0.7273,0.7273,0.7271,0.7273,3270799995.0
2007-05-24 09:55:00,0.7273,0.7275,0.72715,0.7273,3137000016.0
2007-05-24 10:00:00,0.7273,0.7274,0.72695,0.7273,3460300019.0
2007-05-24 10:05:00,0.7273,0.7273,0.727,0.7273,3039400004.0
2007-05-24 10:10:00,0.7273,0.7274,0.72715,0.7273,2331799998.0
2007-05-24 10:15:00,0.7273,0.7276,0.7272,0.7273,2046000009.0
2007-05-24 10:20:00,0.7272,0.7281,0.7272,0.72757,3159900001.0
2007-05-24 10:25:00,0.728,0.7281,0.7278,0.7279,2709799979.0
2007-05-24 10:30:00,0.72785,0.728,0.72775,0.72785,1554800003.0
2007-05-24 10:35:00,0.7279,0.7281,0.7277,0.7281,2192800037.0
2007-05-24 10:40:00,0.7281,0.72813,0.72772,0.72795,2608200010.0
2007-05-24 10:45:00,0.728,0.7281,0.7279,0.7281,2889200016.0
2007-05-24 10:50:00,0.72771,0.7281,0.72762,0.728,3273900021.0
2007-05-24 10:55:00,0.728,0.7281,0.72764,0.728,972500006.0
2007-05-24 11:00:00,0.728,0.728,0.7278,0.7278,2213499998.0
2007-05-24 11:05:00,0.7278,0.7279,0.7275,0.7277,4635300006.0
2007-05-24 11:10:00,0.7277,0.7281,0.72755,0.7279,4291700009.0
2007-05-24 11:15:00,0.7279,0.7281,0.72775,0.7279,5354599980.0
2007-05-24 11:20:00,0.7279,0.7285,0.7279,0.7285,1754699993.0
2007-05-24 11:25:00,0.7285,0.7287,0.7281,0.7282,5165299999.0
2007-05-24 11:30:00,0.7282,0.7286,0.728,0.7285,2619699999.0
2007-05-24 11:35:00,0.7285,0.7286,0.72817,0.7282,4205299979.0
2007-05-24 11:40:00,0.72815,0.7283,0.7281,0.7282,2610500010.0
2007-05-24 11:45:00,0.7282,0.7282,0.7279,0.7281,2994700010.0
2007-05-24 11:50:00,0.7281,0.7282,0.72795,0.728,1313200006.0
2007-05-24 11:55:00,0.728,0.7284,0.728,0.7282,2262599996.0
2007-05-24 12:00:00,0.7282,0.7283,0.72805,0.7283,1383300007.0
2007-05-24 12:05:00,0.7283,0.7284,0.7281,0.7283,2614100003.0
2007-05-24 12:10:00,0.7283,0.7285,0.72825,0.7284,2823899997.0
2007-05-24 12:15:00,0.7285,0.7286,0.7284,0.7285,1746999997.0
2007-05-24 12:20:00,0.7285,0.7285,0.7282,0.7283,1740299987.0
2007-05-24 12:25:00,0.72799,0.7283,0.72772,0.7283,1057700004.0
2007-05-24 12:30:00,0.7283,0.7283,0.72772,0.72783,1455399999.0
2007-05-24 12:35:00,0.7283,0.7285,0.72814,0.7285,1376999986.0
2007-05-24 12:40:00,0.7285,0.7285,0.72805,0.7283,2589100001.0
2007-05-24 12:45:00,0.7283,0.7284,0.72825,0.72825,717300012.0
2007-05-24 12:50:00,0.7283,0.7283,0.7281,0.7281,1114199998.0
2007-05-24 12:55:00,0.7281,0.7282,0.72795,0.7281,1874599999.0
2007-05-24 13:00:00,0.7281,0.7281,0.7277,0.7279,1733300002.0
2007-05-24 13:05:00,0.7279,0.728,0.72775,0.7279,1266899998.0
2007-05-24 13:10:00,0.7279,0.7283,0.7279,0.7281,3331899995.0
2007-05-24 13:15:00,0.7281,0.7284,0.7281,0.72815,2782400024.0
2007-05-24 13:20:00,0.7282,0.7282,0.72795,0.7281,2114300005.0
2007-05-24 13:25:00,0.7281,0.7281,0.72757,0.72774,2258400002.0
2007-05-24 13:30:00,0.7278,0.72813,0.7275,0.7281,1742399983.0
2007-05-24 13:35:00,0.7281,0.72815,0.7276,0.72775,864699999.0
2007-05-24 13:40:00,0.7278,0.7278,0.7276,0.7277,389100008.0
2007-05-24 13:45:00,0.7277,0.728,0.7276,0.728,565699998.0
2007-05-24 13:50:00,0.728,0.7282,0.728,0.72815,603499994.0
2007-05-24 13:55:00,0.7282,0.7282,0.728,0.7281,306700002.0
2007-05-24 14:00:00,0.7281,0.7281,0.7276,0.728,1012500002.0
2007-05-24 14:05:00,0.728,0.7284,0.7279,0.7284,2449300003.0
2007-05-24 14:10:00,0.7284,0.7286,0.7278,0.7286,5354700010.0
2007-05-24 14:15:00,0.7286,0.7287,0.72845,0.7287,1911999997.0
2007-05-24 14:20:00,0.7287,0.7288,0.7283,0.7288,3400600024.0
2007-05-24 14:25:00,0.7288,0.7288,0.7283,0.7283,3237200013.0
2007-05-24 14:30:00,0.7284,0.7287,0.7281,0.7282,4827399993.0
2007-05-24 14:35:00,0.7282,0.7282,0.7278,0.7281,2731600013.0
2007-05-24 14:40:00,0.7281,0.7281,0.7278,0.7281,3751099995.0
2007-05-24 14:45:00,0.7281,0.7284,0.7279,0.7282,4562499993.0
2007-05-24 14:50:00,0.7282,0.7283,0.7279,0.72815,2234500005.0
2007-05-24 14:55:00,0.72815,0.7284,0.72795,0.7282,4103100003.0
2007-05-24 15:00:00,0.7282,0.7283,0.72805,0.7282,2512100005.0
2007-05-24 15:05:00,0.7282,0.7283,0.72815,0.7283,3178100012.0
2007-05-24 15:10:00,0.7283,0.7283,0.7283,0.7283,1011099989.0
2007-05-24 15:15:00,0.7283,0.7283,0.72785,0.728,2107599990.0
2007-05-24 15:20:00,0.728,0.7287,0.7279,0.7282,7498099988.0
2007-05-24 15:25:00,0.7281,0.7282,0.7274,0.728,4998100018.0
2007-05-24 15:30:00,0.728,0.728,0.7272,0.7275,7239899936.0
2007-05-24 15:35:00,0.7275,0.7276,0.7272,0.7272,5175599997.0
2007-05-24 15:40:00,0.7271,0.7273,0.7266,0.72725,4696700019.0
2007-05-24 15:45:00,0.7273,0.7276,0.72725,0.7276,1851799992.0
2007-05-24 15:50:00,0.7276,0.7277,0.7267,0.7271,5437199989.0
2007-05-24 15:55:00,0.7271,0.7273,0.7266,0.7266,3438599998.0
2007-05-24 16:00:00,0.7267,0.7269,0.7257,0.72685,4209600004.0
2007-05-24 16:05:00,0.72675,0.7271,0.7264,0.7269,3767799994.0
2007-05-24 16:10:00,0.7269,0.7271,0.7264,0.7268,5113199991.0
2007-05-24 16:15:00,0.7268,0.727,0.7266,0.7266,3902499999.0
2007-05-24 16:20:00,0.7266,0.727,0.7265,0.7268,2691400003.0
2007-05-24 16:25:00,0.7268,0.7271,0.7268,0.7271,974700003.0
2007-05-24 16:30:00,0.7271,0.7273,0.72645,0.727,2632400009.0
2007-05-24 16:35:00,0.727,0.7271,0.72605,0.7264,5278300013.0
2007-05-24 16:40:00,0.7265,0.7268,0.72645,0.7268,5418099995.0
2007-05-24 16:45:00,0.7268,0.7268,0.7261,0.7261,6230000024.0
2007-05-24 16:50:00,0.7261,0.7264,0.72605,0.7262,5364800014.0
2007-05-24 16:55:00,0.72615,0.7266,0.7256,0.7256,6306299997.0
2007-05-24 17:00:00,0.7257,0.7264,0.7257,0.7263,4731199996.0
2007-05-24 17:05:00,0.7263,0.72665,0.72605,0.7262,5677700027.0
2007-05-24 17:10:00,0.7262,0.7263,0.726,0.7262,2064000000.0
2007-05-24 17:15:00,0.7262,0.7262,0.72565,0.72575,5376100017.0
2007-05-24 17:20:00,0.7258,0.726,0.7251,0.7257,7151700022.0
2007-05-24 17:25:00,0.7257,0.7258,0.7252,0.7253,6223799989.0
2007-05-24 17:30:00,0.7253,0.7254,0.7242,0.7249,6571400036.0
2007-05-24 17:35:00,0.7249,0.7251,0.7246,0.7247,7055999994.0
2007-05-24 17:40:00,0.7247,0.7248,0.7242,0.72445,5384099988.0
2007-05-24 17:45:00,0.72445,0.7248,0.72435,0.7245,4140799987.0
2007-05-24 17:50:00,0.7245,0.72565,0.7245,0.7251,6592199985.0
2007-05-24 17:55:00,0.7251,0.7251,0.7248,0.7249,4007700008.0
2007-05-24 18:00:00,0.7249,0.7252,0.7245,0.72485,4695599995.0
2007-05-24 18:05:00,0.7249,0.7256,0.72475,0.7255,3472300004.0
2007-05-24 18:10:00,0.7255,0.726,0.7252,0.726,3364000009.0
2007-05-24 18:15:00,0.726,0.7263,0.7258,0.72625,1793299998.0
2007-05-24 18:20:00,0.7263,0.7263,0.7257,0.7259,2958400002.0
2007-05-24 18:25:00,0.7259,0.7259,0.7256,0.7258,2164699999.0
2007-05-24 18:30:00,0.7258,0.7259,0.72525,0.72525,3026299994.0
2007-05-24 18:35:00,0.72525,0.7254,0.72485,0.7254,3302699995.0
2007-05-24 18:40:00,0.7253,0.7259,0.7251,0.7255,3855100000.0
2007-05-24 18:45:00,0.7255,0.7258,0.7251,0.7253,1986500003.0
2007-05-24 18:50:00,0.7253,0.7253,0.7252,0.72525,1128899987.0
2007-05-24 18:55:00,0.7253,0.7256,0.7252,0.7256,1353600006.0
2007-05-24 19:00:00,0.7256,0.7259,0.7254,0.7258,1365899996.0
2007-05-24 19:05:00,0.7258,0.7259,0.7254,0.7254,1154999996.0
2007-05-24 19:10:00,0.7255,0.7257,0.72518,0.7256,639900004.0
2007-05-24 19:15:00,0.7256,0.72586,0.72523,0.7255,1848299999.0
2007-05-24 19:20:00,0.7254,0.7257,0.7254,0.7257,927899997.0
2007-05-24 19:25:00,0.7257,0.7261,0.7257,0.7258,1108799997.0
2007-05-24 19:30:00,0.7258,0.7258,0.7256,0.7256,521400000.0
2007-05-24 19:35:00,0.7256,0.7256,0.7255,0.7256,719900001.0
2007-05-24 19:40:00,0.7256,0.72584,0.7253,0.7257,704599991.0
2007-05-24 19:45:00,0.7257,0.7258,0.7256,0.7258,577100000.0
2007-05-24 19:50:00,0.7259,0.726,0.72575,0.7258,1081599997.0
2007-05-24 19:55:00,0.72575,0.7258,0.72565,0.7257,1613999977.0
2007-05-24 20:00:00,0.7257,0.7259,0.7257,0.7259,2009299987.0
2007-05-24 20:05:00,0.7259,0.726,0.72585,0.726,701799999.0
2007-05-24 20:10:00,0.726,0.7263,0.72595,0.72615,2251400003.0
2007-05-24 20:15:00,0.7262,0.7262,0.72585,0.7259,4146600008.0
2007-05-24 20:20:00,0.7259,0.726,0.72575,0.726,2265099989.0
2007-05-24 20:25:00,0.72571,0.726,0.72545,0.72571,786200008.0
2007-05-24 20:30:00,0.7259,0.726,0.72575,0.72575,1957200000.0
2007-05-24 20:35:00,0.72575,0.7258,0.72565,0.72565,1486500029.0
2007-05-24 20:40:00,0.7257,0.7258,0.72537,0.7258,1372500008.0
2007-05-24 20:45:00,0.7258,0.7258,0.72515,0.7253,2780499988.0
2007-05-24 20:50:00,0.7253,0.7253,0.7252,0.7252,1318300000.0
2007-05-24 20:55:00,0.7253,0.7255,0.7252,0.7254,2477500007.0
2007-05-24 21:00:00,0.7254,0.7254,0.7248,0.7251,2220500000.0
2007-05-24 21:05:00,0.72502,0.7252,0.72483,0.725,790100005.0
2007-05-24 21:10:00,0.7251,0.7253,0.7242,0.7242,2386300001.0
2007-05-24 21:15:00,0.7243,0.7243,0.7237,0.7241,3049000005.0
2007-05-24 21:20:00,0.7241,0.7245,0.724,0.7244,1723199991.0
2007-05-24 21:25:00,0.7243,0.7243,0.7239,0.7242,1965399986.0
2007-05-24 21:30:00,0.7242,0.7244,0.7241,0.7244,231499998.0
2007-05-24 21:35:00,0.7244,0.7244,0.7242,0.7243,415799998.0
2007-05-24 21:40:00,0.72402,0.72448,0.7239,0.724,1151700002.0
2007-05-24 21:45:00,0.724,0.7245,0.724,0.7244,939300000.0
2007-05-24 21:50:00,0.7244,0.7244,0.7242,0.7244,766999996.0
2007-05-24 21:55:00,0.7244,0.7244,0.7239,0.7241,1854400004.0
2007-05-24 22:00:00,0.7241,0.7243,0.72357,0.7243,1056600009.0
2007-05-24 22:05:00,0.7243,0.7248,0.7242,0.7245,719299998.0
2007-05-24 22:10:00,0.7245,0.7246,0.7242,0.7245,798900000.0
2007-05-24 22:15:00,0.7245,0.7247,0.7243,0.7246,558700001.0
2007-05-24 22:20:00,0.7247,0.7247,0.7244,0.7245,432600000.0
2007-05-24 22:25:00,0.72422,0.7247,0.72406,0.72419,1108000014.0
2007-05-24 22:30:00,0.7246,0.7246,0.72408,0.72442,412200005.0
2007-05-24 22:35:00,0.7246,0.7248,0.72418,0.72418,586100009.0
2007-05-24 22:40:00,0.7246,0.7249,0.72423,0.7248,1138499996.0
2007-05-24 22:45:00,0.7248,0.7251,0.7248,0.725,560600002.0
2007-05-24 22:50:00,0.7248,0.72527,0.7246,0.7247,824600008.0
2007-05-24 22:55:00,0.7247,0.7248,0.7245,0.7246,403399999.0
2007-05-24 23:00:00,0.7246,0.7247,0.7244,0.7246,245100000.0
2007-05-24 23:05:00,0.7246,0.7247,0.72426,0.7245,503099988.0
2007-05-24 23:10:00,0.7246,0.7248,0.7244,0.7246,386900000.0
2007-05-24 23:15:00,0.7246,0.7246,0.72423,0.7246,960000002.0
2007-05-24 23:20:00,0.72441,0.7248,0.72422,0.7246,533500001.0
2007-05-24 23:25:00,0.7248,0.7248,0.72444,0.7247,606800008.0
2007-05-24 23:30:00,0.7247,0.7249,0.7246,0.7246,663200002.0
2007-05-24 23:35:00,0.7246,0.7247,0.72455,0.7247,874099995.0
2007-05-24 23:40:00,0.7246,0.7247,0.72411,0.7245,734700005.0
2007-05-24 23:45:00,0.7245,0.7246,0.7244,0.7246,775000006.0
2007-05-24 23:50:00,0.7246,0.7247,0.72455,0.7247,1432299988.0
2007-05-24 23:55:00,0.7247,0.7249,0.72444,0.7249,1647400000.0
2007-05-25 00:00:00,0.7249,0.7249,0.72445,0.7245,1216499996.0
2007-05-25 00:05:00,0.7245,0.7245,0.7243,0.7244,1402299995.0
2007-05-25 00:10:00,0.72435,0.7246,0.72435,0.7246,777700006.0
2007-05-25 00:15:00,0.7246,0.7246,0.72435,0.7245,555099998.0
2007-05-25 00:20:00,0.7244,0.7245,0.7243,0.7245,1129200005.0
2007-05-25 00:25:00,0.7245,0.7246,0.7244,0.7244,446099997.0
2007-05-25 00:30:00,0.7244,0.7247,0.7244,0.7247,386700002.0
2007-05-25 00:35:00,0.7247,0.7248,0.7245,0.7246,1132000004.0
2007-05-25 00:40:00,0.7246,0.7246,0.72417,0.72426,406400000.0
2007-05-25 00:45:00,0.7245,0.7248,0.72445,0.7246,420899996.0
2007-05-25 00:50:00,0.72455,0.7247,0.7243,0.7245,1789399998.0
2007-05-25 00:55:00,0.7245,0.7246,0.7243,0.7244,357200001.0
2007-05-25 01:00:00,0.7244,0.7245,0.72392,0.72408,739099996.0
2007-05-25 01:05:00,0.7244,0.7244,0.72385,0.7243,597900002.0
2007-05-25 01:10:00,0.7243,0.7244,0.7241,0.7242,957199995.0
2007-05-25 01:15:00,0.7242,0.7245,0.72415,0.7245,922800001.0
2007-05-25 01:20:00,0.7245,0.7247,0.7244,0.7247,495399999.0
2007-05-25 01:25:00,0.7247,0.7247,0.7243,0.7244,672499998.0
2007-05-25 01:30:00,0.7244,0.7245,0.7241,0.7243,862199999.0
2007-05-25 01:35:00,0.7243,0.725,0.72425,0.7248,1638300000.0
2007-05-25 01:40:00,0.7248,0.7249,0.7244,0.72455,3007199979.0
2007-05-25 01:45:00,0.7246,0.7246,0.7243,0.7244,1694500010.0
2007-05-25 01:50:00,0.7244,0.7246,0.7241,0.7244,2142399998.0
2007-05-25 01:55:00,0.7243,0.7245,0.72405,0.7243,2099700001.0
2007-05-25 02:00:00,0.7243,0.7246,0.7241,0.7245,1752800007.0
2007-05-25 02:05:00,0.7245,0.7247,0.7243,0.7247,956099998.0
2007-05-25 02:10:00,0.7247,0.725,0.7243,0.725,623500001.0
2007-05-25 02:15:00,0.725,0.725,0.7247,0.7248,794299998.0
2007-05-25 02:20:00,0.7247,0.7247,0.7242,0.72435,1657699992.0
2007-05-25 02:25:00,0.72435,0.7245,0.72406,0.7242,981000012.0
2007-05-25 02:30:00,0.7245,0.7248,0.7243,0.7248,2249900000.0
2007-05-25 02:35:00,0.7248,0.7249,0.72455,0.72455,1661699991.0
2007-05-25 02:40:00,0.7246,0.7248,0.72445,0.7245,2538199991.0
2007-05-25 02:45:00,0.7245,0.7248,0.7245,0.7247,1306500006.0
2007-05-25 02:50:00,0.72475,0.725,0.72455,0.7248,1299799992.0
2007-05-25 02:55:00,0.7248,0.7248,0.72445,0.72465,1818299996.0
2007-05-25 03:00:00,0.7247,0.7247,0.7243,0.72465,1987999990.0
2007-05-25 03:05:00,0.72465,0.7247,0.7245,0.7246,2119299996.0
2007-05-25 03:10:00,0.7246,0.7247,0.72435,0.7245,3418600009.0
2007-05-25 03:15:00,0.7245,0.7248,0.7244,0.7247,3036399993.0
2007-05-25 03:20:00,0.7247,0.7247,0.72419,0.7247,1252500006.0
2007-05-25 03:25:00,0.7247,0.725,0.7245,0.7247,1455899996.0
2007-05-25 03:30:00,0.7247,0.725,0.7247,0.725,2275499997.0
2007-05-25 03:35:00,0.725,0.7253,0.72459,0.725,1636600000.0
2007-05-25 03:40:00,0.7251,0.7256,0.7251,0.7252,3532299999.0
2007-05-25 03:45:00,0.7252,0.7254,0.7251,0.7251,1412500002.0
2007-05-25 03:50:00,0.72505,0.7255,0.72505,0.7252,1622599990.0
2007-05-25 03:55:00,0.72515,0.7256,0.72515,0.7255,1206900001.0
2007-05-25 04:00:00,0.7255,0.7256,0.7252,0.7253,1832800011.0
2007-05-25 04:05:00,0.7253,0.7253,0.7251,0.7252,966400004.0
2007-05-25 04:10:00,0.7252,0.7252,0.7248,0.7251,1411999987.0
2007-05-25 04:15:00,0.7251,0.7252,0.7249,0.7252,1700500003.0
2007-05-25 04:20:00,0.7252,0.7256,0.7251,0.7253,1532299990.0
2007-05-25 04:25:00,0.72503,0.7255,0.7249,0.7255,646999999.0
2007-05-25 04:30:00,0.72543,0.7256,0.72516,0.7255,778800012.0
2007-05-25 04:35:00,0.7255,0.7256,0.72513,0.7256,227700002.0
2007-05-25 04:40:00,0.7256,0.7259,0.7255,0.7257,1160699995.0
2007-05-25 04:45:00,0.72577,0.7258,0.72528,0.7256,1071300001.0
2007-05-25 04:50:00,0.7256,0.726,0.7256,0.7259,2090199996.0
2007-05-25 04:55:00,0.7259,0.7259,0.7257,0.72585,484399999.0
2007-05-25 05:00:00,0.7259,0.7259,0.72519,0.72561,801499997.0
2007-05-25 05:05:00,0.7257,0.7258,0.72531,0.7258,562500006.0
2007-05-25 05:10:00,0.7258,0.7258,0.7256,0.7257,731100007.0
2007-05-25 05:15:00,0.7257,0.7257,0.72555,0.72555,706799998.0
2007-05-25 05:20:00,0.72555,0.7256,0.72511,0.7256,669600004.0
2007-05-25 05:25:00,0.7256,0.7256,0.7254,0.72555,755700000.0
2007-05-25 05:30:00,0.7256,0.7256,0.7254,0.72555,859799998.0
2007-05-25 05:35:00,0.7256,0.7257,0.7254,0.7257,2029399997.0
2007-05-25 05:40:00,0.7257,0.7257,0.72509,0.72555,1055000008.0
2007-05-25 05:45:00,0.72555,0.7258,0.72555,0.7257,371499998.0
2007-05-25 05:50:00,0.7257,0.7258,0.7254,0.7254,530700002.0
2007-05-25 05:55:00,0.7258,0.7258,0.7255,0.7255,1240599998.0
2007-05-25 06:00:00,0.7255,0.7256,0.72515,0.72515,1998200002.0
2007-05-25 06:05:00,0.7252,0.7253,0.72474,0.72487,886600000.0
2007-05-25 06:10:00,0.7253,0.7255,0.7252,0.7254,1441799995.0
2007-05-25 06:15:00,0.7254,0.7254,0.72479,0.7253,745700003.0
2007-05-25 06:20:00,0.7254,0.7254,0.72488,0.72497,988100003.0
2007-05-25 06:25:00,0.7253,0.7254,0.72463,0.7253,1102000008.0
2007-05-25 06:30:00,0.72524,0.7254,0.72462,0.7254,316000001.0
2007-05-25 06:35:00,0.7254,0.7254,0.7252,0.7254,819600006.0
2007-05-25 06:40:00,0.7254,0.7254,0.72525,0.72525,338500001.0
2007-05-25 06:45:00,0.72496,0.7254,0.72486,0.7253,843799998.0
2007-05-25 06:50:00,0.7253,0.7254,0.72486,0.7251,436600000.0
2007-05-25 06:55:00,0.7253,0.7254,0.72474,0.72535,905100001.0
2007-05-25 07:00:00,0.7254,0.72553,0.72482,0.72503,1881499978.0
2007-05-25 07:05:00,0.7253,0.7255,0.72493,0.7254,831600000.0
2007-05-25 07:10:00,0.7254,0.7255,0.7253,0.7255,790300005.0
2007-05-25 07:15:00,0.7255,0.7255,0.72525,0.72533,366099997.0
2007-05-25 07:20:00,0.7255,0.7256,0.72535,0.72555,848100004.0
2007-05-25 07:25:00,0.72555,0.7257,0.72545,0.7256,828400009.0
2007-05-25 07:30:00,0.7256,0.7261,0.72519,0.726,1154700005.0
2007-05-25 07:35:00,0.726,0.7263,0.726,0.7261,1763700000.0
2007-05-25 07:40:00,0.7261,0.7265,0.72605,0.72645,2971800001.0
2007-05-25 07:45:00,0.7265,0.7268,0.7263,0.7266,1726199989.0
2007-05-25 07:50:00,0.7266,0.7267,0.7264,0.7264,1300799994.0
2007-05-25 07:55:00,0.7264,0.7265,0.7257,0.7257,3798799995.0
2007-05-25 08:00:00,0.7257,0.7262,0.7256,0.7262,1526400019.0
2007-05-25 08:05:00,0.7263,0.7265,0.7258,0.726,2431600000.0
2007-05-25 08:10:00,0.7261,0.7263,0.726,0.7261,1406000005.0
2007-05-25 08:15:00,0.7261,0.7263,0.7258,0.7262,3554699988.0
2007-05-25 08:20:00,0.7263,0.7266,0.72605,0.72635,3069999999.0
2007-05-25 08:25:00,0.7264,0.72685,0.72635,0.7267,3610299993.0
2007-05-25 08:30:00,0.7267,0.727,0.7266,0.7268,4648200012.0
2007-05-25 08:35:00,0.7268,0.7268,0.72645,0.72665,2573099996.0
2007-05-25 08:40:00,0.72665,0.7268,0.7264,0.7266,3410800000.0
2007-05-25 08:45:00,0.7266,0.7266,0.72635,0.7264,2203100015.0
2007-05-25 08:50:00,0.7264,0.7266,0.72609,0.72645,1957399998.0
2007-05-25 08:55:00,0.7265,0.72651,0.72591,0.7265,1724099985.0
2007-05-25 09:00:00,0.7265,0.7266,0.72645,0.7265,1337700004.0
2007-05-25 09:05:00,0.72645,0.7267,0.7264,0.7264,3394799989.0
2007-05-25 09:10:00,0.7264,0.7265,0.7262,0.7262,1830600001.0
2007-05-25 09:15:00,0.72602,0.7263,0.72601,0.7263,1286399988.0
2007-05-25 09:20:00,0.7263,0.7263,0.72575,0.7259,3006200000.0
2007-05-25 09:25:00,0.7259,0.726,0.72535,0.7254,3760300023.0
2007-05-25 09:30:00,0.7254,0.7258,0.7253,0.7256,2519200001.0
2007-05-25 09:35:00,0.7256,0.7263,0.7254,0.7263,1282899997.0
2007-05-25 09:40:00,0.7263,0.7263,0.7255,0.72575,2328200003.0
2007-05-25 09:45:00,0.7258,0.7258,0.72535,0.72535,1919299991.0
2007-05-25 09:50:00,0.72535,0.7256,0.725,0.7256,961700002.0
2007-05-25 09:55:00,0.7255,0.7258,0.7251,0.7251,2536300010.0
2007-05-25 10:00:00,0.7251,0.7251,0.72445,0.7248,2869900003.0
2007-05-25 10:05:00,0.7248,0.7249,0.72455,0.7247,1593500011.0
2007-05-25 10:10:00,0.7247,0.72485,0.7244,0.7246,3658599992.0
2007-05-25 10:15:00,0.7246,0.7246,0.7242,0.7244,4364399998.0
2007-05-25 10:20:00,0.7244,0.7247,0.72435,0.7245,2430800008.0
2007-05-25 10:25:00,0.7246,0.7248,0.72412,0.7246,1989300007.0
2007-05-25 10:30:00,0.7246,0.7257,0.7246,0.7254,2808899999.0
2007-05-25 10:35:00,0.7255,0.7258,0.7254,0.72575,571900004.0
2007-05-25 10:40:00,0.7258,0.7258,0.72485,0.7254,1425200006.0
2007-05-25 10:45:00,0.7254,0.7256,0.72495,0.7251,1433200002.0
2007-05-25 10:50:00,0.7252,0.7252,0.725,0.7251,1339199998.0
2007-05-25 10:55:00,0.7251,0.7256,0.7251,0.7256,762800006.0
2007-05-25 11:00:00,0.7256,0.7256,0.725,0.7251,1688699998.0
2007-05-25 11:05:00,0.725,0.7252,0.72475,0.7251,1505599995.0
2007-05-25 11:10:00,0.72505,0.72559,0.7246,0.725,2332700004.0
2007-05-25 11:15:00,0.7247,0.7253,0.72466,0.7252,2260199993.0
2007-05-25 11:20:00,0.7252,0.7253,0.7251,0.7252,730200000.0
2007-05-25 11:25:00,0.7252,0.7256,0.725,0.7254,1647700008.0
2007-05-25 11:30:00,0.7254,0.7257,0.7254,0.7257,409200002.0
2007-05-25 11:35:00,0.7257,0.7261,0.7255,0.726,1883800000.0
2007-05-25 11:40:00,0.726,0.7262,0.7253,0.7253,2703899983.0
2007-05-25 11:45:00,0.7253,0.7253,0.72485,0.7249,1573500000.0
2007-05-25 11:50:00,0.7249,0.7253,0.7246,0.7246,1485800003.0
2007-05-25 11:55:00,0.7246,0.7247,0.72415,0.7246,2753699980.0
2007-05-25 12:00:00,0.7245,0.7246,0.7244,0.72445,1493799998.0
2007-05-25 12:05:00,0.72455,0.7246,0.7239,0.72445,691200000.0
2007-05-25 12:10:00,0.7245,0.72465,0.72415,0.7243,2017299990.0
2007-05-25 12:15:00,0.7243,0.7244,0.72395,0.72415,2005600001.0
2007-05-25 12:20:00,0.72415,0.7244,0.72405,0.7244,1311600003.0
2007-05-25 12:25:00,0.7244,0.7247,0.72425,0.72455,1538399996.0
2007-05-25 12:30:00,0.7246,0.7251,0.7246,0.725,1888900002.0
2007-05-25 12:35:00,0.72495,0.7252,0.72465,0.72465,1874099992.0
2007-05-25 12:40:00,0.72465,0.7247,0.7246,0.7246,539000000.0
2007-05-25 12:45:00,0.7246,0.72487,0.72429,0.72447,2093100001.0
2007-05-25 12:50:00,0.72475,0.7255,0.7247,0.72545,1717200014.0
2007-05-25 12:55:00,0.7255,0.7257,0.7254,0.7256,2542099999.0
2007-05-25 13:00:00,0.7256,0.7262,0.7254,0.7256,2240399996.0
2007-05-25 13:05:00,0.7256,0.7262,0.7255,0.7262,1372499998.0
2007-05-25 13:10:00,0.7262,0.7262,0.7255,0.7257,784699995.0
2007-05-25 13:15:00,0.7257,0.726,0.7254,0.726,1842299995.0
2007-05-25 13:20:00,0.726,0.7262,0.72546,0.726,1521299999.0
2007-05-25 13:25:00,0.726,0.726,0.72539,0.7259,3220400001.0
2007-05-25 13:30:00,0.72595,0.726,0.72565,0.7257,905000002.0
2007-05-25 13:35:00,0.7257,0.7258,0.72525,0.72535,1613599996.0
2007-05-25 13:40:00,0.7254,0.7257,0.7254,0.7256,1135200002.0
2007-05-25 13:45:00,0.7257,0.7258,0.725,0.7257,1388300001.0
2007-05-25 13:50:00,0.7257,0.7258,0.72535,0.7257,1328599999.0
2007-05-25 13:55:00,0.7257,0.7259,0.7257,0.7257,786500009.0
2007-05-25 14:00:00,0.7258,0.7259,0.7257,0.7259,905399999.0
2007-05-25 14:05:00,0.7259,0.7261,0.72575,0.7261,1917200008.0
2007-05-25 14:10:00,0.7261,0.7265,0.726,0.72615,3066799995.0
2007-05-25 14:15:00,0.7262,0.7264,0.72574,0.7264,1999600000.0
2007-05-25 14:20:00,0.7264,0.7268,0.72635,0.7265,2984400009.0
2007-05-25 14:25:00,0.7265,0.727,0.7264,0.7265,3338699997.0
2007-05-25 14:30:00,0.7265,0.7267,0.72635,0.7266,2085000013.0
2007-05-25 14:35:00,0.7266,0.7269,0.72655,0.72665,3482899995.0
2007-05-25 14:40:00,0.7267,0.7271,0.7264,0.7268,2762899990.0
2007-05-25 14:45:00,0.72675,0.727,0.7265,0.72685,2802700013.0
2007-05-25 14:50:00,0.72685,0.7273,0.7267,0.72705,3279899999.0
2007-05-25 14:55:00,0.7271,0.7276,0.72705,0.72735,5305599998.0
2007-05-25 15:00:00,0.7274,0.7274,0.727,0.727,1290699994.0
2007-05-25 15:05:00,0.727,0.7271,0.72635,0.7271,969899999.0
2007-05-25 15:10:00,0.7271,0.7271,0.7263,0.727,715599998.0
2007-05-25 15:15:00,0.727,0.7275,0.72695,0.7272,1305800000.0
2007-05-25 15:20:00,0.7272,0.7272,0.727,0.7271,2116700012.0
2007-05-25 15:25:00,0.7271,0.7272,0.727,0.7271,2058999991.0
2007-05-25 15:30:00,0.7271,0.7271,0.72665,0.72665,1744300011.0
2007-05-25 15:35:00,0.7267,0.727,0.7264,0.7269,2486299991.0
2007-05-25 15:40:00,0.7269,0.7269,0.72645,0.72651,796900002.0
2007-05-25 15:45:00,0.72655,0.7268,0.72646,0.72655,2439100000.0
2007-05-25 15:50:00,0.7266,0.7267,0.7264,0.7266,1795800004.0
2007-05-25 15:55:00,0.7266,0.7266,0.7257,0.726,4528199974.0
2007-05-25 16:00:00,0.726,0.7273,0.7259,0.7269,2217300008.0
2007-05-25 16:05:00,0.7269,0.7282,0.72655,0.7276,3867099995.0
2007-05-25 16:10:00,0.7276,0.7278,0.7271,0.72715,3995399998.0
2007-05-25 16:15:00,0.7272,0.7276,0.7266,0.7274,5042099982.0
2007-05-25 16:20:00,0.7274,0.7277,0.7271,0.7274,4026300001.0
2007-05-25 16:25:00,0.7274,0.7278,0.7273,0.72755,3988700000.0
2007-05-25 16:30:00,0.72755,0.72755,0.7273,0.7275,2357099998.0
2007-05-25 16:35:00,0.7275,0.7275,0.72705,0.7271,2059999999.0
2007-05-25 16:40:00,0.7271,0.7272,0.72685,0.727,1126400001.0
2007-05-25 16:45:00,0.727,0.7273,0.72695,0.72725,1920500006.0
2007-05-25 16:50:00,0.72725,0.7273,0.7271,0.7272,1235600002.0
2007-05-25 16:55:00,0.7272,0.7273,0.7267,0.7267,4149999978.0
2007-05-25 17:00:00,0.7267,0.7271,0.7267,0.7269,3023700003.0
2007-05-25 17:05:00,0.7269,0.7269,0.72665,0.7268,1831399989.0
2007-05-25 17:10:00,0.7268,0.7269,0.7267,0.7267,1100600003.0
2007-05-25 17:15:00,0.72646,0.7268,0.7262,0.7265,2668400007.0
2007-05-25 17:20:00,0.7265,0.7267,0.7263,0.7264,1991400000.0
2007-05-25 17:25:00,0.7264,0.7266,0.72585,0.72585,2542499987.0
2007-05-25 17:30:00,0.7259,0.7265,0.72585,0.726,3178300005.0
2007-05-25 17:35:00,0.726,0.726,0.7254,0.72575,2934399989.0
2007-05-25 17:40:00,0.7258,0.726,0.7255,0.72585,2065300013.0
2007-05-25 17:45:00,0.7259,0.7263,0.7258,0.72625,2237899999.0
2007-05-25 17:50:00,0.7263,0.7267,0.72575,0.7267,3544600006.0
2007-05-25 17:55:00,0.7267,0.7267,0.7264,0.7264,1646299995.0
2007-05-25 18:00:00,0.7265,0.7265,0.7259,0.7261,1157100006.0
2007-05-25 18:05:00,0.7261,0.7261,0.72556,0.72605,554399998.0
2007-05-25 18:10:00,0.7261,0.7261,0.72595,0.72605,292699998.0
2007-05-25 18:15:00,0.72576,0.7261,0.72564,0.7261,892200010.0
2007-05-25 18:20:00,0.7259,0.72612,0.72572,0.7261,856599998.0
2007-05-25 18:25:00,0.7261,0.7261,0.72559,0.72565,1363200004.0
2007-05-25 18:30:00,0.7261,0.7261,0.7258,0.726,1735500006.0
2007-05-25 18:35:00,0.726,0.7261,0.72537,0.7259,2161300003.0
2007-05-25 18:40:00,0.7259,0.726,0.72549,0.726,1828599993.0
2007-05-25 18:45:00,0.726,0.726,0.72552,0.726,1490399992.0
2007-05-25 18:50:00,0.72595,0.726,0.72556,0.72575,2314799995.0
2007-05-25 18:55:00,0.7259,0.7259,0.7255,0.7256,1103300000.0
2007-05-25 19:00:00,0.7256,0.72575,0.72525,0.7256,1624600003.0
2007-05-25 19:05:00,0.7256,0.7257,0.725,0.725,1280700003.0
2007-05-25 19:10:00,0.7249,0.7255,0.7249,0.7254,936999994.0
2007-05-25 19:15:00,0.7254,0.7254,0.72505,0.7252,1711699989.0
2007-05-25 19:20:00,0.7252,0.7253,0.72495,0.72495,935199996.0
2007-05-25 19:25:00,0.72474,0.7253,0.72464,0.7253,1678400017.0
2007-05-25 19:30:00,0.72525,0.7253,0.725,0.72515,1019500004.0
2007-05-25 19:35:00,0.7252,0.7252,0.72474,0.7252,249700000.0
2007-05-25 19:40:00,0.7252,0.7252,0.72466,0.7252,989199992.0
2007-05-25 19:45:00,0.7252,0.7253,0.7252,0.7252,356799998.0
2007-05-25 19:50:00,0.7252,0.7253,0.7252,0.7252,277000003.0
2007-05-25 19:55:00,0.72467,0.7253,0.72457,0.72473,1201200006.0
2007-05-25 20:00:00,0.72485,0.72565,0.72463,0.7256,1568800000.0
2007-05-25 20:05:00,0.7256,0.7256,0.72526,0.7255,417199999.0
2007-05-25 20:10:00,0.72515,0.72558,0.72485,0.725,1246599996.0
2007-05-25 20:15:00,0.7249,0.725,0.7245,0.7248,1659600003.0
2007-05-25 20:20:00,0.72475,0.7248,0.72431,0.7244,1246699997.0
2007-05-25 20:25:00,0.7244,0.7247,0.72424,0.7247,1065799996.0
2007-05-25 20:30:00,0.7247,0.7249,0.7247,0.7247,683699997.0
2007-05-25 20:35:00,0.7247,0.725,0.72432,0.725,1201999990.0
2007-05-25 20:40:00,0.725,0.725,0.72453,0.72485,1079699994.0
2007-05-25 20:45:00,0.7248,0.7252,0.7247,0.72515,1561500012.0
2007-05-25 20:50:00,0.7252,0.7252,0.72474,0.7252,431700007.0
2007-05-25 20:55:00,0.7252,0.7253,0.7249,0.7252,749600004.0
2007-05-25 21:00:00,0.7252,0.7253,0.72515,0.72515,511300005.0
2007-05-25 21:05:00,0.7253,0.7254,0.72495,0.725,483199998.0
2007-05-25 21:10:00,0.7252,0.7256,0.72502,0.72512,2739500007.0
2007-05-25 21:15:00,0.72505,0.7255,0.72493,0.7254,1589899996.0
2007-05-25 21:20:00,0.7254,0.7255,0.72518,0.7254,569199998.0
2007-05-25 21:25:00,0.72513,0.72542,0.72506,0.72523,1165699994.0
2007-05-25 21:30:00,0.7254,0.72555,0.72532,0.72534,662800001.0
2007-05-25 21:35:00,0.7255,0.7256,0.72535,0.72535,531599999.0
2007-05-25 21:40:00,0.72535,0.7254,0.7252,0.72532,591899999.0
2007-05-25 21:45:00,0.72525,0.7254,0.72502,0.7254,412999998.0
2007-05-25 21:50:00,0.7254,0.7258,0.7254,0.72575,906999998.0
2007-05-25 21:55:00,0.7258,0.7258,0.72535,0.72543,1172999997.0
2007-05-25 22:00:00,0.7256,0.7258,0.72545,0.72562,667799986.0
2007-05-25 22:05:00,0.7258,0.7258,0.72515,0.72528,511299999.0
2007-05-25 22:10:00,0.7257,0.72581,0.72565,0.7257,334300002.0
2007-05-25 22:15:00,0.7257,0.7257,0.7256,0.7256,132000000.0
2007-05-25 22:20:00,0.72555,0.7257,0.72555,0.7257,573299995.0
2007-05-25 22:25:00,0.72539,0.7257,0.72519,0.72525,573900011.0
2007-05-25 22:30:00,0.7257,0.7257,0.72516,0.7252,731800011.0
2007-05-25 22:35:00,0.72528,0.7256,0.72507,0.7255,542800002.0
2007-05-25 22:40:00,0.7255,0.72583,0.7255,0.7255,1175900015.0
2007-05-25 22:45:00,0.72533,0.7256,0.7249,0.7253,641999995.0
2007-05-25 22:50:00,0.7253,0.7255,0.72492,0.7254,441099997.0
2007-05-25 22:55:00,0.72535,0.7256,0.7253,0.7256,274000000.0
2007-05-28 00:00:00,0.7255,0.7257,0.7255,0.7257,485100006.0
2007-05-28 00:10:00,0.7255,0.7255,0.7255,0.7255,161700002.0
2007-05-28 00:15:00,0.7254,0.7255,0.7254,0.7255,323400004.0
2007-05-28 00:20:00,0.7257,0.7258,0.7256,0.7258,323400004.0
2007-05-28 00:25:00,0.7259,0.726,0.7259,0.726,323400004.0
2007-05-28 00:30:00,0.7259,0.726,0.7259,0.726,323400004.0
2007-05-28 00:35:00,0.7261,0.7266,0.726,0.7262,485100006.0
2007-05-28 00:40:00,0.7263,0.7263,0.7262,0.7262,161700002.0
2007-05-28 00:45:00,0.7261,0.7261,0.7261,0.7261,161700002.0
2007-05-28 00:50:00,0.7262,0.7262,0.7261,0.7262,323400004.0
2007-05-28 00:55:00,0.7261,0.7261,0.7259,0.726,323400004.0
2007-05-28 01:00:00,0.7259,0.7259,0.7257,0.7258,485100006.0
2007-05-28 01:15:00,0.7259,0.7259,0.7258,0.7258,161700002.0
2007-05-28 01:20:00,0.7257,0.7257,0.7256,0.7256,323400004.0
2007-05-28 01:35:00,0.7259,0.726,0.7258,0.7258,485100006.0
2007-05-28 01:40:00,0.7259,0.726,0.7259,0.7259,323400004.0
2007-05-28 01:45:00,0.726,0.726,0.7258,0.7258,323400004.0
2007-05-28 01:50:00,0.7257,0.7259,0.7257,0.7257,485100006.0
2007-05-28 01:55:00,0.7256,0.7257,0.7256,0.7256,323400004.0
2007-05-28 02:00:00,0.72555,0.7257,0.7254,0.7256,906800005.0
2007-05-28 02:05:00,0.7257,0.7258,0.7256,0.7258,679100001.0
2007-05-28 02:10:00,0.7258,0.7259,0.7256,0.7258,844899998.0
2007-05-28 02:15:00,0.7258,0.7259,0.7255,0.72569,684599995.0
2007-05-28 02:20:00,0.72567,0.72611,0.7256,0.7258,591700001.0
2007-05-28 02:25:00,0.7258,0.726,0.72575,0.726,1108199995.0
2007-05-28 02:30:00,0.726,0.726,0.72565,0.7258,1898899998.0
2007-05-28 02:35:00,0.7258,0.7258,0.72545,0.72565,628100000.0
2007-05-28 02:40:00,0.7257,0.7257,0.72531,0.7257,345800002.0
2007-05-28 02:45:00,0.72559,0.7258,0.72545,0.72559,1006000001.0
2007-05-28 02:50:00,0.72553,0.7258,0.72536,0.7257,485499994.0
2007-05-28 02:55:00,0.7257,0.7257,0.72529,0.7257,1251899990.0
2007-05-28 03:00:00,0.7257,0.7258,0.72555,0.7258,1554100007.0
2007-05-28 03:05:00,0.7258,0.7259,0.7256,0.72565,849399999.0
2007-05-28 03:10:00,0.7257,0.7258,0.72514,0.7257,848699994.0
2007-05-28 03:15:00,0.7257,0.7257,0.72523,0.7257,493400003.0
2007-05-28 03:20:00,0.7257,0.7257,0.72523,0.7256,1090899998.0
2007-05-28 03:25:00,0.7256,0.7257,0.7255,0.7257,1534600000.0
2007-05-28 03:30:00,0.7257,0.7257,0.72523,0.72533,556699999.0
2007-05-28 03:35:00,0.7256,0.7256,0.72545,0.7255,1221900002.0
2007-05-28 03:40:00,0.7256,0.72561,0.72528,0.7256,965799995.0
2007-05-28 03:45:00,0.7256,0.7256,0.72508,0.72549,762900000.0
2007-05-28 03:50:00,0.72525,0.7256,0.72524,0.72535,654100002.0
2007-05-28 03:55:00,0.7256,0.7256,0.72545,0.7255,1061200009.0
2007-05-28 04:00:00,0.7255,0.7256,0.72518,0.72528,739599998.0
2007-05-28 04:05:00,0.7256,0.7257,0.72555,0.7256,518799996.0
2007-05-28 04:10:00,0.7256,0.72575,0.72521,0.7256,895999999.0
2007-05-28 04:15:00,0.7256,0.7257,0.72555,0.7257,451499998.0
2007-05-28 04:20:00,0.7257,0.7257,0.72538,0.72565,719200003.0
2007-05-28 04:25:00,0.7257,0.7257,0.72519,0.7256,470800008.0
2007-05-28 04:30:00,0.72546,0.7257,0.725,0.7257,656900000.0
2007-05-28 04:35:00,0.7257,0.7257,0.72527,0.7257,474400003.0
2007-05-28 04:40:00,0.7257,0.7257,0.72565,0.72565,297700004.0
2007-05-28 04:45:00,0.72532,0.7258,0.72519,0.7258,1962199990.0
2007-05-28 04:50:00,0.72585,0.7259,0.72531,0.72544,530699999.0
2007-05-28 04:55:00,0.72543,0.72583,0.72538,0.7257,826599999.0
2007-05-28 05:00:00,0.7257,0.7258,0.7256,0.7258,1413199996.0
2007-05-28 05:05:00,0.7258,0.72587,0.72538,0.72583,1710700001.0
2007-05-28 05:10:00,0.72554,0.7258,0.72554,0.7258,1003100002.0
2007-05-28 05:15:00,0.7258,0.7258,0.72531,0.72554,769400007.0
2007-05-28 05:20:00,0.7258,0.7259,0.72552,0.7256,831199999.0
2007-05-28 05:25:00,0.7258,0.7265,0.7258,0.7265,2274499993.0
2007-05-28 05:30:00,0.7265,0.7265,0.7262,0.72625,1108900005.0
2007-05-28 05:35:00,0.7263,0.7263,0.72615,0.7263,1142200005.0
2007-05-28 05:40:00,0.7263,0.7263,0.72591,0.72598,669899996.0
2007-05-28 05:45:00,0.72593,0.7262,0.72568,0.7262,709299999.0
2007-05-28 05:50:00,0.7262,0.7263,0.72576,0.72606,559400006.0
2007-05-28 05:55:00,0.7262,0.72631,0.72584,0.72584,913099996.0
2007-05-28 06:00:00,0.7263,0.7263,0.7262,0.7262,662100002.0
2007-05-28 06:05:00,0.7263,0.7263,0.7262,0.7263,647299999.0
2007-05-28 06:10:00,0.7263,0.7263,0.72587,0.72625,440999996.0
2007-05-28 06:15:00,0.7264,0.7264,0.72605,0.72605,1277300000.0
2007-05-28 06:20:00,0.7261,0.7263,0.72605,0.7262,1642999994.0
2007-05-28 06:25:00,0.7262,0.7262,0.7257,0.7258,1089899996.0
2007-05-28 06:30:00,0.726,0.7262,0.726,0.7262,419400000.0
2007-05-28 06:35:00,0.7262,0.7262,0.7261,0.7262,299599998.0
2007-05-28 06:40:00,0.7262,0.7262,0.7261,0.7261,375999993.0
2007-05-28 06:45:00,0.7262,0.7262,0.72558,0.72602,501799998.0
2007-05-28 06:50:00,0.7262,0.7263,0.72569,0.7263,436499993.0
2007-05-28 06:55:00,0.7263,0.7263,0.72589,0.7263,315799997.0
2007-05-28 07:00:00,0.7263,0.72653,0.72596,0.7261,607400004.0
2007-05-28 07:05:00,0.7262,0.7262,0.7261,0.7261,1383300002.0
2007-05-28 07:10:00,0.7261,0.7265,0.72593,0.72615,679700007.0
2007-05-28 07:15:00,0.7262,0.7263,0.7262,0.7262,400999998.0
2007-05-28 07:20:00,0.72603,0.72637,0.72582,0.72605,714400002.0
2007-05-28 07:25:00,0.72596,0.7263,0.72596,0.72613,431200005.0
2007-05-28 07:30:00,0.7263,0.7263,0.72591,0.72593,799699996.0
2007-05-28 07:35:00,0.7263,0.7263,0.72591,0.7262,1815400000.0
2007-05-28 07:40:00,0.7263,0.7263,0.72585,0.72605,1576999996.0
2007-05-28 07:45:00,0.7261,0.7264,0.7261,0.7262,819799997.0
2007-05-28 07:50:00,0.7262,0.72621,0.72582,0.72601,2257899999.0
2007-05-28 07:55:00,0.7262,0.7264,0.72605,0.7263,1144499998.0
2007-05-28 08:00:00,0.7263,0.7264,0.72625,0.7264,524700001.0
2007-05-28 08:05:00,0.7264,0.7264,0.72598,0.7263,765200003.0
2007-05-28 08:10:00,0.7263,0.7263,0.72562,0.7262,2082399989.0
2007-05-28 08:15:00,0.72578,0.7264,0.72578,0.7264,1779899985.0
2007-05-28 08:20:00,0.7264,0.7264,0.726,0.7261,1205299993.0
2007-05-28 08:25:00,0.7261,0.7262,0.72605,0.7262,235899999.0
2007-05-28 08:30:00,0.7262,0.7263,0.72592,0.7262,937199999.0
2007-05-28 08:35:00,0.7261,0.7266,0.7261,0.7266,1951999996.0
2007-05-28 08:40:00,0.7266,0.7267,0.72655,0.7266,626100004.0
2007-05-28 08:45:00,0.7266,0.72706,0.72635,0.72635,604100006.0
2007-05-28 08:50:00,0.7264,0.72652,0.7259,0.7261,1066099993.0
2007-05-28 08:55:00,0.7263,0.7263,0.72592,0.7262,756399998.0
2007-05-28 09:00:00,0.7262,0.7264,0.72584,0.72625,977000009.0
2007-05-28 09:05:00,0.72619,0.7271,0.72606,0.727,1135900008.0
2007-05-28 09:10:00,0.727,0.727,0.7266,0.7266,1404699993.0
2007-05-28 09:15:00,0.72618,0.7267,0.72611,0.7267,1431400007.0
2007-05-28 09:20:00,0.72669,0.72704,0.7266,0.72665,938100004.0
2007-05-28 09:25:00,0.72665,0.7268,0.72643,0.72646,1356400018.0
2007-05-28 09:30:00,0.7267,0.7267,0.7266,0.72665,267000002.0
2007-05-28 09:35:00,0.7267,0.727,0.72665,0.7267,503299998.0
2007-05-28 09:40:00,0.7267,0.7269,0.72645,0.7267,2270500006.0
2007-05-28 09:45:00,0.7267,0.7267,0.7262,0.7262,1838000000.0
2007-05-28 09:50:00,0.72588,0.72654,0.7258,0.7264,1444799992.0
2007-05-28 09:55:00,0.72616,0.72661,0.72616,0.7266,3422100000.0
2007-05-28 10:00:00,0.7266,0.7266,0.72629,0.7264,520899999.0
2007-05-28 10:05:00,0.72635,0.72653,0.72609,0.7265,2263699985.0
2007-05-28 10:10:00,0.72626,0.72664,0.72612,0.7265,3284000012.0
2007-05-28 10:15:00,0.72613,0.7265,0.72609,0.72643,1881599996.0
2007-05-28 10:20:00,0.7265,0.7265,0.72619,0.7265,1775799992.0
2007-05-28 10:25:00,0.72666,0.72666,0.7261,0.7266,2627499983.0
2007-05-28 10:30:00,0.72655,0.7266,0.72613,0.7264,2318000001.0
2007-05-28 10:35:00,0.7264,0.7264,0.72585,0.72639,3470299986.0
2007-05-28 10:40:00,0.7263,0.7265,0.726,0.72626,1505300011.0
2007-05-28 10:45:00,0.72635,0.7265,0.72601,0.72645,2142500013.0
2007-05-28 10:50:00,0.7265,0.7265,0.7263,0.7263,411399999.0
2007-05-28 10:55:00,0.72625,0.7265,0.72612,0.72615,2551399996.0
2007-05-28 11:00:00,0.7265,0.7267,0.7263,0.7266,658300000.0
2007-05-28 11:05:00,0.7266,0.72663,0.72614,0.72633,1419099995.0
2007-05-28 11:10:00,0.7264,0.72668,0.7261,0.7265,1179699994.0
2007-05-28 11:15:00,0.7265,0.7265,0.72625,0.7263,604900003.0
2007-05-28 11:20:00,0.7263,0.7263,0.72559,0.72568,2229300005.0
2007-05-28 11:25:00,0.7261,0.7261,0.7255,0.72575,1803999991.0
2007-05-28 11:30:00,0.72575,0.726,0.72568,0.726,609500000.0
2007-05-28 11:35:00,0.726,0.7267,0.72548,0.7264,1385500004.0
2007-05-28 11:40:00,0.7264,0.7268,0.72607,0.7266,1396699999.0
2007-05-28 11:45:00,0.7266,0.7266,0.72621,0.7264,2968600011.0
2007-05-28 11:50:00,0.72647,0.72686,0.72603,0.72635,5226500025.0
2007-05-28 11:55:00,0.72639,0.72655,0.72617,0.72617,5615499994.0
2007-05-28 12:00:00,0.7267,0.72673,0.72613,0.7267,701200002.0
2007-05-28 12:05:00,0.7268,0.7269,0.7266,0.7267,985500001.0
2007-05-28 12:10:00,0.7267,0.7268,0.72611,0.72655,1026100003.0
2007-05-28 12:15:00,0.7268,0.7268,0.72636,0.72643,1898100016.0
2007-05-28 12:20:00,0.727,0.727,0.72633,0.72652,2962400018.0
2007-05-28 12:25:00,0.72655,0.7267,0.7259,0.72647,1180899999.0
2007-05-28 12:30:00,0.72658,0.727,0.72644,0.7268,1945799999.0
2007-05-28 12:35:00,0.72649,0.7268,0.72642,0.7268,1752400008.0
2007-05-28 12:40:00,0.7268,0.7268,0.7264,0.72657,2342800004.0
2007-05-28 12:45:00,0.7268,0.7269,0.72622,0.72652,1960700007.0
2007-05-28 12:50:00,0.72652,0.72706,0.72652,0.7268,1815799990.0
2007-05-28 12:55:00,0.7268,0.727,0.72643,0.727,840799995.0
2007-05-28 13:00:00,0.72675,0.727,0.72611,0.7266,1383400015.0
2007-05-28 13:05:00,0.7267,0.7267,0.7265,0.7266,273699999.0
2007-05-28 13:10:00,0.72666,0.72679,0.72622,0.7266,888299999.0
2007-05-28 13:15:00,0.7262,0.7267,0.72603,0.72623,2032299997.0
2007-05-28 13:20:00,0.7267,0.7267,0.7262,0.7267,793899986.0
2007-05-28 13:25:00,0.72639,0.7269,0.72632,0.7269,809499995.0
2007-05-28 13:30:00,0.7269,0.7269,0.72643,0.7268,3847500019.0
2007-05-28 13:35:00,0.72654,0.7268,0.72628,0.7268,273300000.0
2007-05-28 13:40:00,0.7268,0.7269,0.72662,0.72685,1143600011.0
2007-05-28 13:45:00,0.7269,0.7269,0.72652,0.72668,3448400021.0
2007-05-28 13:50:00,0.72678,0.72719,0.72653,0.7268,4082700027.0
2007-05-28 13:55:00,0.7269,0.7269,0.72647,0.7269,1699200005.0
2007-05-28 14:00:00,0.72675,0.72732,0.7263,0.7269,1569399999.0
2007-05-28 14:05:00,0.72668,0.72696,0.72644,0.72663,3808599994.0
2007-05-28 14:10:00,0.7269,0.7269,0.72627,0.72642,1381299995.0
2007-05-28 14:15:00,0.7266,0.7269,0.72628,0.7266,1334099996.0
2007-05-28 14:20:00,0.7266,0.72661,0.72633,0.7266,525999996.0
2007-05-28 14:25:00,0.72658,0.72662,0.72623,0.7266,733300005.0
2007-05-28 14:30:00,0.7266,0.72688,0.72638,0.7264,1822499991.0
2007-05-28 14:35:00,0.72622,0.72643,0.72607,0.7264,1851799991.0
2007-05-28 14:40:00,0.72631,0.72662,0.72614,0.72642,1053900004.0
2007-05-28 14:45:00,0.7265,0.7267,0.72616,0.72634,1750999997.0
2007-05-28 14:50:00,0.72625,0.72668,0.72613,0.72631,1812600009.0
2007-05-28 14:55:00,0.72634,0.72669,0.72606,0.72639,4276500022.0
2007-05-28 15:00:00,0.72628,0.7267,0.72608,0.7267,4067000012.0
2007-05-28 15:05:00,0.72635,0.72669,0.72609,0.72633,1447500019.0
2007-05-28 15:10:00,0.72654,0.72681,0.72642,0.72642,402900004.0
2007-05-28 15:15:00,0.72648,0.7267,0.72605,0.72639,757500000.0
2007-05-28 15:20:00,0.7265,0.7265,0.7259,0.72615,590800005.0
2007-05-28 15:25:00,0.72621,0.7264,0.72599,0.72626,1841099999.0
2007-05-28 15:30:00,0.72647,0.72685,0.72614,0.7265,748200004.0
2007-05-28 15:35:00,0.7265,0.72653,0.72611,0.72649,1319700008.0
2007-05-28 15:40:00,0.72656,0.72693,0.72632,0.7266,2083599985.0
2007-05-28 15:45:00,0.72666,0.7267,0.72627,0.72651,439399996.0
2007-05-28 15:50:00,0.7265,0.72688,0.72599,0.7263,1473900005.0
2007-05-28 15:55:00,0.72643,0.727,0.72608,0.727,1213200006.0
2007-05-28 16:00:00,0.727,0.727,0.72635,0.72662,1713100004.0
2007-05-28 16:05:00,0.727,0.727,0.72639,0.7267,1030200009.0
2007-05-28 16:10:00,0.72638,0.72671,0.72633,0.7267,2568299992.0
2007-05-28 16:15:00,0.7267,0.7267,0.72628,0.7266,1785400005.0
2007-05-28 16:20:00,0.72643,0.72708,0.72585,0.7263,2345600003.0
2007-05-28 16:25:00,0.7264,0.7266,0.7258,0.7261,624399997.0
2007-05-28 16:30:00,0.7262,0.7266,0.72601,0.7265,965800009.0
2007-05-28 16:35:00,0.7265,0.7271,0.7264,0.7266,1798100000.0
2007-05-28 16:40:00,0.7266,0.7266,0.7261,0.7261,2033199994.0
2007-05-28 16:45:00,0.7262,0.7264,0.72578,0.7264,1479400005.0
2007-05-28 16:50:00,0.72623,0.7264,0.72588,0.72603,3528900007.0
2007-05-28 16:55:00,0.72603,0.72635,0.72587,0.72607,4696699996.0
2007-05-28 17:00:00,0.72611,0.72663,0.72605,0.7264,2045799990.0
2007-05-28 17:05:00,0.7265,0.72672,0.72608,0.72668,3478800003.0
2007-05-28 17:10:00,0.7265,0.72677,0.72575,0.7262,1242700000.0
2007-05-28 17:15:00,0.7262,0.72637,0.72588,0.72597,1806699998.0
2007-05-28 17:20:00,0.72592,0.72636,0.72576,0.72602,2557999997.0
2007-05-28 17:25:00,0.72605,0.72634,0.72569,0.7263,2034900006.0
2007-05-28 17:30:00,0.72593,0.72634,0.72568,0.72625,3222699995.0
2007-05-28 17:35:00,0.72625,0.72625,0.72582,0.72593,2654999998.0
2007-05-28 17:40:00,0.72591,0.72641,0.72581,0.726,5326299995.0
2007-05-28 17:45:00,0.72595,0.72636,0.72574,0.72574,7685000009.0
2007-05-28 17:50:00,0.72583,0.7264,0.72583,0.72596,897499997.0
2007-05-28 17:55:00,0.72583,0.72636,0.72583,0.72606,2653800001.0
2007-05-28 18:00:00,0.72637,0.72637,0.72586,0.72625,2915599999.0
2007-05-28 18:05:00,0.72615,0.72641,0.72571,0.72625,2707499979.0
2007-05-28 18:10:00,0.7261,0.72629,0.72566,0.7261,3422999985.0
2007-05-28 18:15:00,0.7261,0.72644,0.72579,0.7263,1147899994.0
2007-05-28 18:20:00,0.7262,0.7264,0.72597,0.7261,1476099984.0
2007-05-28 18:25:00,0.7264,0.7265,0.72594,0.7265,3269100017.0
2007-05-28 18:30:00,0.72621,0.72664,0.72621,0.7264,1217000001.0
2007-05-28 18:35:00,0.72613,0.72654,0.72597,0.72619,2533000003.0
2007-05-28 18:40:00,0.72628,0.72662,0.72612,0.72629,561099998.0
2007-05-28 18:45:00,0.72625,0.7265,0.72614,0.7265,3162899994.0
2007-05-28 18:50:00,0.7265,0.7265,0.72606,0.72626,1062900003.0
2007-05-28 18:55:00,0.7263,0.7264,0.72593,0.7262,906799999.0
2007-05-28 19:00:00,0.7262,0.72626,0.72576,0.72577,485200000.0
2007-05-28 19:05:00,0.72603,0.72625,0.72579,0.72599,1164399996.0
2007-05-28 19:10:00,0.7262,0.7264,0.7261,0.7262,1287700002.0
2007-05-28 19:15:00,0.7262,0.7264,0.72605,0.7264,1032299993.0
2007-05-28 19:20:00,0.7264,0.7264,0.7263,0.7263,372799984.0
2007-05-28 19:25:00,0.7263,0.7263,0.72586,0.72593,1291599991.0
2007-05-28 19:30:00,0.7263,0.7263,0.72577,0.7262,906399994.0
2007-05-28 19:35:00,0.72575,0.72634,0.72573,0.72583,1455700002.0
2007-05-28 19:40:00,0.72587,0.72625,0.72533,0.72593,1423099995.0
2007-05-28 19:45:00,0.72565,0.7263,0.72565,0.7263,2967300001.0
2007-05-28 19:50:00,0.7263,0.7264,0.72583,0.72601,1067699997.0
2007-05-28 19:55:00,0.72599,0.7264,0.72589,0.72591,1808400004.0
2007-05-28 20:00:00,0.72595,0.72654,0.72586,0.7264,3261499998.0
2007-05-28 20:05:00,0.7264,0.7266,0.7263,0.72635,272500000.0
2007-05-28 20:10:00,0.7264,0.72641,0.7259,0.72625,957200000.0
2007-05-28 20:15:00,0.7263,0.72635,0.72581,0.72613,1340500005.0
2007-05-28 20:20:00,0.72636,0.72636,0.72577,0.72579,2366000009.0
2007-05-28 20:25:00,0.72584,0.7264,0.72575,0.7264,558400003.0
2007-05-28 20:30:00,0.7264,0.7266,0.72624,0.7264,878200002.0
2007-05-28 20:35:00,0.7264,0.7265,0.72603,0.72615,1353900013.0
2007-05-28 20:40:00,0.72613,0.72652,0.72606,0.7264,616799997.0
2007-05-28 20:45:00,0.72619,0.7264,0.72589,0.72592,2284000007.0
2007-05-28 20:50:00,0.72603,0.7267,0.72603,0.7266,1330999996.0
2007-05-28 20:55:00,0.7266,0.7268,0.72655,0.7266,251300004.0
2007-05-28 21:00:00,0.7265,0.72655,0.72592,0.7265,840700007.0
2007-05-28 21:05:00,0.7266,0.72664,0.7261,0.7265,386999998.0
2007-05-28 21:10:00,0.72625,0.72656,0.72563,0.72636,1002499996.0
2007-05-28 21:15:00,0.72629,0.7266,0.7258,0.72655,395100001.0
2007-05-28 21:20:00,0.72647,0.72673,0.72622,0.72652,775700004.0
2007-05-28 21:25:00,0.72646,0.72674,0.72628,0.72657,1252000011.0
2007-05-28 21:30:00,0.72659,0.72683,0.72633,0.7266,626700006.0
2007-05-28 21:35:00,0.7266,0.7266,0.7265,0.7266,109399999.0
2007-05-28 21:40:00,0.7266,0.7266,0.7265,0.7266,75100000.0
2007-05-28 21:45:00,0.7266,0.7267,0.72633,0.72649,725899995.0
2007-05-28 21:50:00,0.7266,0.7267,0.72635,0.72647,864500006.0
2007-05-28 21:55:00,0.72652,0.72659,0.72591,0.72642,635900001.0
2007-05-28 22:00:00,0.72643,0.727,0.72643,0.727,314000002.0
2007-05-28 22:05:00,0.7269,0.7269,0.72656,0.72659,366499998.0
2007-05-28 22:10:00,0.72656,0.72706,0.72643,0.7268,585300004.0
2007-05-28 22:15:00,0.7268,0.7268,0.7267,0.7268,232900000.0
2007-05-28 22:20:00,0.7268,0.7269,0.7266,0.7268,107200000.0
2007-05-28 22:25:00,0.7268,0.72697,0.72644,0.72681,536399999.0
2007-05-28 22:30:00,0.7268,0.7268,0.7268,0.7268,68000000.0
2007-05-28 22:35:00,0.7268,0.7268,0.7266,0.7266,76800000.0
2007-05-28 22:40:00,0.7268,0.72715,0.7268,0.727,660300000.0
2007-05-28 22:45:00,0.7271,0.72715,0.72673,0.72684,864499996.0
2007-05-28 22:50:00,0.7271,0.7271,0.72676,0.72685,369799997.0
2007-05-28 22:55:00,0.72674,0.7272,0.72671,0.7272,1758899995.0
2007-05-28 23:00:00,0.72708,0.72726,0.72668,0.72717,1240100010.0
2007-05-28 23:05:00,0.7271,0.7271,0.72656,0.72672,1180400001.0
2007-05-28 23:10:00,0.7271,0.72727,0.72679,0.72715,1219300005.0
2007-05-28 23:15:00,0.7272,0.7272,0.72692,0.7272,321099999.0
2007-05-28 23:20:00,0.72712,0.7272,0.72692,0.7272,397999996.0
2007-05-28 23:25:00,0.7271,0.72722,0.72698,0.7272,983800002.0
2007-05-28 23:30:00,0.72693,0.72746,0.7267,0.7272,892700017.0
2007-05-28 23:35:00,0.7272,0.7273,0.72685,0.72693,2817900019.0
2007-05-28 23:40:00,0.7271,0.7272,0.72667,0.7272,1439399990.0
2007-05-28 23:45:00,0.7272,0.7275,0.7272,0.7273,1128900015.0
2007-05-28 23:50:00,0.7273,0.7275,0.7272,0.7275,925500003.0
2007-05-28 23:55:00,0.7275,0.7275,0.72715,0.7272,461699997.0
2007-05-29 00:00:00,0.72715,0.7272,0.72636,0.7267,1250500003.0
2007-05-29 00:05:00,0.7267,0.7267,0.72635,0.72635,1589499998.0
2007-05-29 00:10:00,0.7267,0.7267,0.72655,0.7266,283799999.0
2007-05-29 00:15:00,0.7266,0.7267,0.72616,0.72655,1941299992.0
2007-05-29 00:20:00,0.7266,0.7266,0.7265,0.7266,555200000.0
2007-05-29 00:25:00,0.7266,0.7266,0.72615,0.7265,653499997.0
2007-05-29 00:30:00,0.72635,0.72682,0.72614,0.7266,1524699995.0
2007-05-29 00:35:00,0.7266,0.7266,0.72624,0.7266,643000007.0
2007-05-29 00:40:00,0.7266,0.7266,0.726,0.726,1790700005.0
2007-05-29 00:45:00,0.726,0.7261,0.7256,0.7261,1070600009.0
2007-05-29 00:50:00,0.7261,0.7262,0.7261,0.7262,398200001.0
2007-05-29 00:55:00,0.7263,0.7264,0.72604,0.72604,658500000.0
2007-05-29 01:00:00,0.7264,0.7266,0.72635,0.7265,992900000.0
2007-05-29 01:05:00,0.72618,0.72675,0.72617,0.72642,1199000008.0
2007-05-29 01:10:00,0.7267,0.7267,0.72609,0.72634,798199995.0
2007-05-29 01:15:00,0.72625,0.7269,0.72615,0.7269,957600005.0
2007-05-29 01:20:00,0.7269,0.7269,0.72639,0.72667,1710300001.0
2007-05-29 01:25:00,0.7268,0.7269,0.72645,0.7268,650499998.0
2007-05-29 01:30:00,0.72644,0.72698,0.72644,0.7267,1367200005.0
2007-05-29 01:35:00,0.7267,0.7268,0.7265,0.7267,1027100002.0
2007-05-29 01:40:00,0.7265,0.7268,0.7264,0.7265,1241299991.0
2007-05-29 01:45:00,0.7265,0.7265,0.72607,0.7264,247500004.0
2007-05-29 01:50:00,0.7264,0.7266,0.7262,0.7264,1018899996.0
2007-05-29 01:55:00,0.7264,0.7264,0.72615,0.7263,901400000.0
2007-05-29 02:00:00,0.7263,0.7265,0.7262,0.7264,1263099989.0
2007-05-29 02:05:00,0.7264,0.7264,0.72574,0.7262,1552300002.0
2007-05-29 02:10:00,0.7262,0.7267,0.7262,0.7265,1806899998.0
2007-05-29 02:15:00,0.7265,0.7266,0.72635,0.72655,556399999.0
2007-05-29 02:20:00,0.7266,0.7266,0.7262,0.7264,3531599991.0
2007-05-29 02:25:00,0.7264,0.7265,0.72589,0.7263,1835399994.0
2007-05-29 02:30:00,0.7265,0.72678,0.7261,0.7263,1543599988.0
2007-05-29 02:35:00,0.7263,0.7264,0.726,0.7263,1275099998.0
2007-05-29 02:40:00,0.7263,0.7266,0.72625,0.72655,547699987.0
2007-05-29 02:45:00,0.72611,0.7266,0.72604,0.72655,434300003.0
2007-05-29 02:50:00,0.7266,0.7267,0.7265,0.7265,918800006.0
2007-05-29 02:55:00,0.7265,0.7265,0.72601,0.7264,1293699999.0
2007-05-29 03:00:00,0.7264,0.7264,0.7263,0.72635,521900001.0
2007-05-29 03:05:00,0.7264,0.7264,0.72587,0.72605,1315000000.0
2007-05-29 03:10:00,0.7264,0.7264,0.72597,0.7264,786900000.0
2007-05-29 03:15:00,0.7264,0.7264,0.7262,0.7263,1006399991.0
2007-05-29 03:20:00,0.7263,0.7263,0.7262,0.7262,590100001.0
2007-05-29 03:25:00,0.7262,0.7263,0.72576,0.72607,949599997.0
2007-05-29 03:30:00,0.7263,0.7263,0.7259,0.726,1677099998.0
2007-05-29 03:35:00,0.726,0.7262,0.72585,0.7259,1331499998.0
2007-05-29 03:40:00,0.72585,0.726,0.7257,0.72585,824299996.0
2007-05-29 03:45:00,0.7259,0.726,0.7256,0.7256,2365500006.0
2007-05-29 03:50:00,0.7256,0.7257,0.7254,0.7255,2666400002.0
2007-05-29 03:55:00,0.7255,0.7257,0.7251,0.7255,2465399995.0
2007-05-29 04:00:00,0.7255,0.7255,0.72465,0.7249,5430499990.0
2007-05-29 04:05:00,0.72485,0.7254,0.7248,0.7252,2595000000.0
2007-05-29 04:10:00,0.7252,0.726,0.72515,0.7258,2441499983.0
2007-05-29 04:15:00,0.7258,0.72595,0.7251,0.7256,3995699999.0
2007-05-29 04:20:00,0.7256,0.726,0.7254,0.7258,3310400017.0
2007-05-29 04:25:00,0.7258,0.7258,0.7255,0.7256,971300014.0
2007-05-29 04:30:00,0.7256,0.7257,0.7253,0.7254,1715199998.0
2007-05-29 04:35:00,0.7254,0.7254,0.7251,0.7254,1553999999.0
2007-05-29 04:40:00,0.7254,0.7254,0.7252,0.7253,1836600010.0
2007-05-29 04:45:00,0.7253,0.7253,0.725,0.7252,1324100007.0
2007-05-29 04:50:00,0.7252,0.7256,0.7252,0.7255,1564199993.0
2007-05-29 04:55:00,0.7255,0.72575,0.72535,0.7257,1627000010.0
2007-05-29 05:00:00,0.7257,0.7257,0.7252,0.7255,2192799991.0
2007-05-29 05:05:00,0.7255,0.7256,0.7254,0.7256,1045199992.0
2007-05-29 05:10:00,0.7256,0.7258,0.72503,0.72532,985199998.0
2007-05-29 05:15:00,0.7257,0.7257,0.72514,0.72524,1038599999.0
2007-05-29 05:20:00,0.7256,0.7259,0.72517,0.7257,719499999.0
2007-05-29 05:25:00,0.72557,0.7262,0.72548,0.72575,1777799996.0
2007-05-29 05:30:00,0.7258,0.7259,0.72565,0.72565,471399992.0
2007-05-29 05:35:00,0.7257,0.7261,0.72532,0.7261,1233099988.0
2007-05-29 05:40:00,0.72605,0.7261,0.72555,0.7256,1382300001.0
2007-05-29 05:45:00,0.7256,0.7258,0.72517,0.72555,581900001.0
2007-05-29 05:50:00,0.72546,0.7262,0.72522,0.7261,1191200004.0
2007-05-29 05:55:00,0.7261,0.7261,0.72577,0.7261,263600002.0
2007-05-29 06:00:00,0.7261,0.7262,0.72605,0.72605,504600004.0
2007-05-29 06:05:00,0.72605,0.7262,0.72559,0.7262,1188900005.0
2007-05-29 06:10:00,0.7261,0.7262,0.726,0.7261,714499995.0
2007-05-29 06:15:00,0.7261,0.7262,0.726,0.7261,824700006.0
2007-05-29 06:20:00,0.7261,0.72626,0.7259,0.72605,1696199993.0
2007-05-29 06:25:00,0.7261,0.7261,0.7259,0.7259,842600005.0
2007-05-29 06:30:00,0.7259,0.7261,0.72585,0.7259,1192300010.0
2007-05-29 06:35:00,0.7259,0.7261,0.72585,0.72585,435699997.0
2007-05-29 06:40:00,0.72581,0.72622,0.72562,0.72585,479000001.0
2007-05-29 06:45:00,0.726,0.7261,0.72595,0.7261,944399995.0
2007-05-29 06:50:00,0.7261,0.7262,0.72605,0.7262,515899994.0
2007-05-29 06:55:00,0.7263,0.7263,0.7259,0.7262,707600002.0
2007-05-29 07:00:00,0.7262,0.7263,0.7261,0.7263,653799994.0
2007-05-29 07:05:00,0.72619,0.72632,0.7259,0.7259,1352600001.0
2007-05-29 07:10:00,0.7259,0.7265,0.72555,0.7265,2726100000.0
2007-05-29 07:15:00,0.7265,0.7265,0.72625,0.7264,789199998.0
2007-05-29 07:20:00,0.7265,0.7268,0.7263,0.7266,2923000003.0
2007-05-29 07:25:00,0.7266,0.7268,0.7263,0.7267,1524499993.0
2007-05-29 07:30:00,0.7268,0.7269,0.7264,0.7267,3342600014.0
2007-05-29 07:35:00,0.7267,0.7268,0.72595,0.7264,2461600010.0
2007-05-29 07:40:00,0.7264,0.7266,0.72625,0.72625,1136300002.0
2007-05-29 07:45:00,0.7263,0.7266,0.7263,0.7265,1268100001.0
2007-05-29 07:50:00,0.7266,0.7268,0.72642,0.7266,3067300010.0
2007-05-29 07:55:00,0.7267,0.7267,0.7258,0.7258,4291100003.0
2007-05-29 08:00:00,0.7258,0.7266,0.7258,0.7261,1845000001.0
2007-05-29 08:05:00,0.7261,0.7265,0.726,0.7264,2041899999.0
2007-05-29 08:10:00,0.7266,0.727,0.7264,0.7265,4643799998.0
2007-05-29 08:15:00,0.7265,0.7269,0.7265,0.7267,1521800005.0
2007-05-29 08:20:00,0.7267,0.7269,0.72665,0.7268,1221400004.0
2007-05-29 08:25:00,0.7268,0.7269,0.72665,0.72665,1115000007.0
2007-05-29 08:30:00,0.7267,0.7267,0.7262,0.7264,2715000005.0
2007-05-29 08:35:00,0.72593,0.7265,0.72572,0.72625,3436900007.0
2007-05-29 08:40:00,0.7263,0.7265,0.7263,0.72635,955999997.0
2007-05-29 08:45:00,0.7264,0.7267,0.72622,0.72647,2536299991.0
2007-05-29 08:50:00,0.72667,0.7268,0.72628,0.7265,1050099993.0
2007-05-29 08:55:00,0.72645,0.7267,0.72645,0.7266,1930799992.0
2007-05-29 09:00:00,0.7266,0.72715,0.72655,0.7269,2016800010.0
2007-05-29 09:05:00,0.7269,0.7271,0.7269,0.727,1509699997.0
2007-05-29 09:10:00,0.727,0.727,0.72675,0.727,2075200010.0
2007-05-29 09:15:00,0.727,0.727,0.72661,0.72667,759300006.0
2007-05-29 09:20:00,0.72667,0.728,0.72639,0.7277,3193700009.0
2007-05-29 09:25:00,0.7278,0.7282,0.7275,0.72805,4015600021.0
2007-05-29 09:30:00,0.7282,0.7283,0.7276,0.7276,4961800003.0
2007-05-29 09:35:00,0.7276,0.728,0.72735,0.7278,2321499995.0
2007-05-29 09:40:00,0.7278,0.7283,0.7275,0.7282,2822599998.0
2007-05-29 09:45:00,0.7281,0.7287,0.72805,0.7286,5467800002.0
2007-05-29 09:50:00,0.7286,0.7287,0.72845,0.7286,2729999994.0
2007-05-29 09:55:00,0.7286,0.7288,0.7284,0.7285,3673899996.0
2007-05-29 10:00:00,0.7285,0.7286,0.7281,0.72818,1979899994.0
2007-05-29 10:05:00,0.7285,0.7287,0.72835,0.72855,655900000.0
2007-05-29 10:10:00,0.72855,0.7298,0.72855,0.7295,7404400024.0
2007-05-29 10:15:00,0.7295,0.7297,0.729,0.72915,5168600018.0
2007-05-29 10:20:00,0.72915,0.7292,0.7289,0.72895,3364699980.0
2007-05-29 10:25:00,0.729,0.729,0.7284,0.7285,3005699998.0
2007-05-29 10:30:00,0.7285,0.7287,0.7284,0.7285,3637200020.0
2007-05-29 10:35:00,0.7285,0.7287,0.72835,0.72835,3121699996.0
2007-05-29 10:40:00,0.7284,0.7285,0.7282,0.7283,3033699995.0
2007-05-29 10:45:00,0.7283,0.7291,0.72825,0.7288,2046599999.0
2007-05-29 10:50:00,0.7286,0.7287,0.7283,0.7287,3497799999.0
2007-05-29 10:55:00,0.7287,0.7293,0.7287,0.72915,4265100012.0
2007-05-29 11:00:00,0.72915,0.7293,0.7286,0.7288,5713599993.0
2007-05-29 11:05:00,0.7288,0.7291,0.7285,0.72905,4402800009.0
2007-05-29 11:10:00,0.7291,0.7298,0.729,0.7297,5011000000.0
2007-05-29 11:15:00,0.7297,0.7297,0.72905,0.7293,2789100017.0
2007-05-29 11:20:00,0.7293,0.7293,0.72884,0.7292,1447000000.0
2007-05-29 11:25:00,0.7292,0.7294,0.72915,0.7293,1689900011.0
2007-05-29 11:30:00,0.7293,0.7294,0.72915,0.72925,1951899991.0
2007-05-29 11:35:00,0.7293,0.7297,0.7293,0.7296,2856700018.0
2007-05-29 11:40:00,0.7296,0.7296,0.7292,0.7292,2094000005.0
2007-05-29 11:45:00,0.7293,0.7294,0.7286,0.729,2688899999.0
2007-05-29 11:50:00,0.729,0.7292,0.72835,0.72889,3134299983.0
2007-05-29 11:55:00,0.7291,0.7292,0.7288,0.7291,2113300013.0
2007-05-29 12:00:00,0.7291,0.7291,0.7288,0.72885,2016299985.0
2007-05-29 12:05:00,0.7289,0.7292,0.7289,0.7292,1560500000.0
2007-05-29 12:10:00,0.7292,0.7292,0.72877,0.7291,718600004.0
2007-05-29 12:15:00,0.7291,0.7292,0.72854,0.7291,3957900014.0
2007-05-29 12:20:00,0.72905,0.7291,0.72895,0.7291,2088000001.0
2007-05-29 12:25:00,0.7291,0.7293,0.72867,0.7293,1304400005.0
2007-05-29 12:30:00,0.72925,0.7293,0.72905,0.7292,1500600001.0
2007-05-29 12:35:00,0.7292,0.7292,0.7289,0.7289,1119600002.0
2007-05-29 12:40:00,0.729,0.729,0.72846,0.72867,995699998.0
2007-05-29 12:45:00,0.7289,0.729,0.72842,0.7289,1085100003.0
2007-05-29 12:50:00,0.7289,0.7289,0.72865,0.7288,1375300015.0
2007-05-29 12:55:00,0.7288,0.729,0.72835,0.72885,4081700013.0
2007-05-29 13:00:00,0.7289,0.7289,0.7284,0.7287,3927800008.0
2007-05-29 13:05:00,0.72865,0.7287,0.72855,0.7287,1936200012.0
2007-05-29 13:10:00,0.7287,0.7287,0.72845,0.7285,2018000008.0
2007-05-29 13:15:00,0.7285,0.7286,0.7282,0.7283,3266899985.0
2007-05-29 13:20:00,0.72825,0.7284,0.7282,0.7282,2876200006.0
2007-05-29 13:25:00,0.72815,0.7284,0.72815,0.7283,2481699996.0
2007-05-29 13:30:00,0.7283,0.7283,0.7281,0.7282,1113400006.0
2007-05-29 13:35:00,0.7282,0.7283,0.7281,0.7282,1565199987.0
2007-05-29 13:40:00,0.7282,0.7284,0.7281,0.7282,2498099977.0
2007-05-29 13:45:00,0.7282,0.7284,0.7281,0.7283,2345799991.0
2007-05-29 13:50:00,0.7283,0.7285,0.7281,0.7285,3786499990.0
2007-05-29 13:55:00,0.7285,0.7286,0.7284,0.7285,2592000003.0
2007-05-29 14:00:00,0.7285,0.7285,0.72815,0.7282,3585599988.0
2007-05-29 14:05:00,0.7282,0.7288,0.7282,0.7285,7621900022.0
2007-05-29 14:10:00,0.7285,0.7287,0.7282,0.7285,5086199993.0
2007-05-29 14:15:00,0.7285,0.729,0.72845,0.7289,3759100013.0
2007-05-29 14:20:00,0.7289,0.7293,0.7288,0.7292,3723300005.0
2007-05-29 14:25:00,0.7292,0.7296,0.729,0.7292,6435400022.0
2007-05-29 14:30:00,0.7292,0.7292,0.7289,0.72905,2895799996.0
2007-05-29 14:35:00,0.7291,0.7293,0.729,0.72925,2103799991.0
2007-05-29 14:40:00,0.7293,0.7295,0.7288,0.7288,3720900009.0
2007-05-29 14:45:00,0.7289,0.729,0.7287,0.7288,1083200005.0
2007-05-29 14:50:00,0.7289,0.7294,0.7288,0.7291,4169100014.0
2007-05-29 14:55:00,0.7291,0.7291,0.7289,0.7291,1885199998.0
2007-05-29 15:00:00,0.7291,0.7292,0.7287,0.7288,2668700002.0
2007-05-29 15:05:00,0.7288,0.7296,0.7288,0.7296,4591899998.0
2007-05-29 15:10:00,0.7296,0.7296,0.72895,0.72895,3918600017.0
2007-05-29 15:15:00,0.729,0.7291,0.7287,0.729,3350199995.0
2007-05-29 15:20:00,0.729,0.7291,0.7287,0.729,2491400004.0
2007-05-29 15:25:00,0.729,0.7293,0.72852,0.72865,3192999997.0
2007-05-29 15:30:00,0.7291,0.7291,0.72835,0.7288,1012900016.0
2007-05-29 15:35:00,0.7288,0.7291,0.72865,0.7289,3238000005.0
2007-05-29 15:40:00,0.7289,0.7293,0.72885,0.72925,3477200014.0
2007-05-29 15:45:00,0.7293,0.7293,0.72875,0.72875,2457700010.0
2007-05-29 15:50:00,0.7288,0.7292,0.72875,0.729,3957400012.0
2007-05-29 15:55:00,0.7291,0.7293,0.72905,0.7292,2309799996.0
2007-05-29 16:00:00,0.7292,0.7293,0.7289,0.729,5274999997.0
2007-05-29 16:05:00,0.729,0.7292,0.72885,0.729,6473400032.0
2007-05-29 16:10:00,0.729,0.729,0.7288,0.729,6435499956.0
2007-05-29 16:15:00,0.729,0.7291,0.7289,0.7291,3052000014.0
2007-05-29 16:20:00,0.7291,0.7292,0.7289,0.7291,3842199994.0
2007-05-29 16:25:00,0.7291,0.7291,0.7287,0.7289,4315300006.0
2007-05-29 16:30:00,0.7288,0.7288,0.7285,0.7287,3647300008.0
2007-05-29 16:35:00,0.7287,0.7289,0.72835,0.7289,2477900008.0
2007-05-29 16:40:00,0.7288,0.7291,0.7287,0.729,4027100001.0
2007-05-29 16:45:00,0.7289,0.7289,0.72803,0.7284,4249300005.0
2007-05-29 16:50:00,0.72834,0.72892,0.72811,0.72865,1540800000.0
2007-05-29 16:55:00,0.7287,0.729,0.72865,0.7288,5335099988.0
2007-05-29 17:00:00,0.7288,0.729,0.72865,0.7287,4834599991.0
2007-05-29 17:05:00,0.72865,0.7288,0.7284,0.7286,3349500021.0
2007-05-29 17:10:00,0.7286,0.7286,0.72825,0.7286,3620800006.0
2007-05-29 17:15:00,0.7286,0.7287,0.7284,0.7286,3661700008.0
2007-05-29 17:20:00,0.7286,0.7291,0.7285,0.7291,4745699994.0
2007-05-29 17:25:00,0.7291,0.7293,0.72905,0.72915,3886599984.0
2007-05-29 17:30:00,0.72915,0.7293,0.729,0.7292,4158199986.0
2007-05-29 17:35:00,0.7291,0.7292,0.7288,0.7289,3276299988.0
2007-05-29 17:40:00,0.7289,0.7289,0.72875,0.7288,1689400002.0
2007-05-29 17:45:00,0.7288,0.7292,0.72875,0.7289,4339300020.0
2007-05-29 17:50:00,0.72885,0.7289,0.72855,0.72865,3022199979.0
2007-05-29 17:55:00,0.7287,0.7289,0.72865,0.7287,2678399978.0
2007-05-29 18:00:00,0.7287,0.7287,0.72795,0.7282,4617500012.0
2007-05-29 18:05:00,0.7281,0.7284,0.728,0.7283,2528900013.0
2007-05-29 18:10:00,0.7283,0.7284,0.72825,0.7283,1973999993.0
2007-05-29 18:15:00,0.7283,0.7284,0.72775,0.7282,2779100003.0
2007-05-29 18:20:00,0.7282,0.7282,0.728,0.7282,1200600022.0
2007-05-29 18:25:00,0.7282,0.7284,0.72815,0.7282,946800018.0
2007-05-29 18:30:00,0.7282,0.7284,0.7281,0.7282,1438600007.0
2007-05-29 18:35:00,0.7282,0.7283,0.7277,0.7282,1319400001.0
2007-05-29 18:40:00,0.7282,0.7284,0.72777,0.7283,742400009.0
2007-05-29 18:45:00,0.7283,0.7284,0.7282,0.7284,454800001.0
2007-05-29 18:50:00,0.72825,0.72869,0.72795,0.7283,1299900004.0
2007-05-29 18:55:00,0.7283,0.7285,0.72825,0.7284,259499998.0
2007-05-29 19:00:00,0.7285,0.7285,0.72784,0.7285,1763799996.0
2007-05-29 19:05:00,0.7285,0.7285,0.7283,0.7284,614599995.0
2007-05-29 19:10:00,0.7284,0.7285,0.72815,0.72825,743300004.0
2007-05-29 19:15:00,0.7284,0.7285,0.7281,0.7281,2196900000.0
2007-05-29 19:20:00,0.7282,0.7282,0.7275,0.72755,4557900008.0
2007-05-29 19:25:00,0.7276,0.7278,0.7274,0.7275,2788800006.0
2007-05-29 19:30:00,0.7275,0.7275,0.7272,0.7274,3856300006.0
2007-05-29 19:35:00,0.7274,0.7275,0.7267,0.72695,4118999995.0
2007-05-29 19:40:00,0.72685,0.7271,0.72625,0.7266,5470199993.0
2007-05-29 19:45:00,0.7266,0.727,0.72635,0.7264,4361100002.0
2007-05-29 19:50:00,0.7264,0.7268,0.7264,0.7266,2046800007.0
2007-05-29 19:55:00,0.7266,0.7267,0.72613,0.72645,2603900015.0
2007-05-29 20:00:00,0.7265,0.7265,0.72565,0.7257,4139200006.0
2007-05-29 20:05:00,0.7258,0.726,0.725,0.7253,4722499998.0
2007-05-29 20:10:00,0.7253,0.72569,0.725,0.7256,1865299994.0
2007-05-29 20:15:00,0.7255,0.7256,0.7252,0.7255,2756599986.0
2007-05-29 20:20:00,0.7255,0.7262,0.7255,0.7259,2261599995.0
2007-05-29 20:25:00,0.72585,0.726,0.72575,0.72595,1131099996.0
2007-05-29 20:30:00,0.726,0.7261,0.726,0.7261,507699997.0
2007-05-29 20:35:00,0.7261,0.7263,0.72595,0.72625,1641400005.0
2007-05-29 20:40:00,0.7263,0.7263,0.72605,0.72605,626100000.0
2007-05-29 20:45:00,0.7261,0.7263,0.72605,0.7261,1432100008.0
2007-05-29 20:50:00,0.7261,0.7263,0.72586,0.7262,1027600002.0
2007-05-29 20:55:00,0.7262,0.7262,0.7259,0.726,1192800007.0
2007-05-29 21:00:00,0.7259,0.726,0.7259,0.726,502400001.0
2007-05-29 21:05:00,0.7259,0.7261,0.72563,0.72563,906499994.0
2007-05-29 21:10:00,0.7259,0.7259,0.7257,0.7257,174400000.0
2007-05-29 21:15:00,0.7257,0.726,0.7256,0.7258,444399999.0
2007-05-29 21:20:00,0.72585,0.7261,0.72567,0.7261,421900001.0
2007-05-29 21:25:00,0.7261,0.7263,0.726,0.7261,629399998.0
2007-05-29 21:30:00,0.7261,0.7262,0.72582,0.7261,519700003.0
2007-05-29 21:35:00,0.7262,0.7263,0.72587,0.7263,873299993.0
2007-05-29 21:40:00,0.7263,0.72633,0.72596,0.72605,782100003.0
2007-05-29 21:45:00,0.7263,0.7265,0.72618,0.72625,501199995.0
2007-05-29 21:50:00,0.7265,0.72652,0.72625,0.7265,687599998.0
2007-05-29 21:55:00,0.7265,0.7267,0.72634,0.7265,422400007.0
2007-05-29 22:00:00,0.72645,0.72695,0.72639,0.7266,149600000.0
2007-05-29 22:05:00,0.72649,0.7266,0.7263,0.7263,354800000.0
2007-05-29 22:10:00,0.7263,0.7265,0.7262,0.7265,443200000.0
2007-05-29 22:15:00,0.7265,0.7265,0.72602,0.72603,786800004.0
2007-05-29 22:20:00,0.7263,0.7265,0.7263,0.7264,256400000.0
2007-05-29 22:25:00,0.7264,0.72655,0.72614,0.72628,416200002.0
2007-05-29 22:30:00,0.7265,0.7267,0.72626,0.72642,640500000.0
2007-05-29 22:35:00,0.7266,0.7268,0.72646,0.7266,247100000.0
2007-05-29 22:40:00,0.7267,0.727,0.7266,0.727,190800000.0
2007-05-29 22:45:00,0.727,0.727,0.72667,0.72676,852900001.0
2007-05-29 22:50:00,0.7269,0.7273,0.7268,0.727,341099998.0
2007-05-29 22:55:00,0.7273,0.7274,0.7269,0.727,170200000.0
2007-05-29 23:00:00,0.727,0.7271,0.72673,0.727,788700003.0
2007-05-29 23:05:00,0.727,0.727,0.7264,0.7267,229800000.0
2007-05-29 23:10:00,0.7267,0.7269,0.72608,0.72645,1515600009.0
2007-05-29 23:15:00,0.7266,0.7266,0.72619,0.7264,678300004.0
2007-05-29 23:20:00,0.7264,0.7266,0.7258,0.7261,351899999.0
2007-05-29 23:25:00,0.7262,0.7264,0.7258,0.7263,827199998.0
2007-05-29 23:30:00,0.7262,0.72655,0.7261,0.7265,476600001.0
2007-05-29 23:35:00,0.7265,0.7265,0.7263,0.7263,294399999.0
2007-05-29 23:40:00,0.7263,0.7264,0.7258,0.72585,1770800006.0
2007-05-29 23:45:00,0.7261,0.7264,0.72578,0.7259,953699987.0
2007-05-29 23:50:00,0.7262,0.7264,0.72584,0.7263,1098799995.0
2007-05-29 23:55:00,0.7264,0.7266,0.7262,0.7265,276000000.0
2007-05-30 00:00:00,0.72644,0.7269,0.72614,0.72632,2412799993.0
2007-05-30 00:05:00,0.7267,0.7267,0.72601,0.72606,1455299987.0
2007-05-30 00:10:00,0.72614,0.7266,0.72604,0.72618,1200999995.0
2007-05-30 00:15:00,0.7265,0.7269,0.72609,0.72655,1087400003.0
2007-05-30 00:20:00,0.72655,0.7266,0.7262,0.7264,347000001.0
2007-05-30 00:25:00,0.7266,0.7267,0.72605,0.72615,1166099993.0
2007-05-30 00:30:00,0.7262,0.7263,0.7259,0.7259,1488099992.0
2007-05-30 00:35:00,0.7259,0.7263,0.72569,0.7262,974800002.0
2007-05-30 00:40:00,0.7262,0.7266,0.72577,0.7262,1090799995.0
2007-05-30 00:45:00,0.7262,0.7262,0.72595,0.7261,1481699998.0
2007-05-30 00:50:00,0.7261,0.7261,0.7259,0.7261,1860199999.0
2007-05-30 00:55:00,0.7261,0.7262,0.726,0.7261,710200000.0
2007-05-30 01:00:00,0.7262,0.7265,0.72578,0.7263,1496099991.0
2007-05-30 01:05:00,0.7263,0.7264,0.72602,0.7264,337399998.0
2007-05-30 01:10:00,0.7264,0.7264,0.72595,0.7264,697600002.0
2007-05-30 01:15:00,0.7264,0.7268,0.7264,0.72675,504000001.0
2007-05-30 01:20:00,0.72675,0.72675,0.7265,0.7266,1123000003.0
2007-05-30 01:25:00,0.7266,0.727,0.72655,0.7269,569600004.0
2007-05-30 01:30:00,0.7269,0.7271,0.7267,0.727,1537999989.0
2007-05-30 01:35:00,0.727,0.727,0.7269,0.727,220899997.0
2007-05-30 01:40:00,0.727,0.727,0.7269,0.727,319799999.0
2007-05-30 01:45:00,0.7269,0.7271,0.7268,0.727,2506700000.0
2007-05-30 01:50:00,0.727,0.7271,0.7267,0.7267,2095599994.0
2007-05-30 01:55:00,0.72665,0.7274,0.72665,0.7274,2145700004.0
2007-05-30 02:00:00,0.72735,0.7276,0.7272,0.72735,1865699998.0
2007-05-30 02:05:00,0.7274,0.7276,0.7273,0.72755,1369299999.0
2007-05-30 02:10:00,0.7276,0.7276,0.72715,0.7275,1381099993.0
2007-05-30 02:15:00,0.7275,0.7281,0.7274,0.7279,1970500003.0
2007-05-30 02:20:00,0.7279,0.728,0.7276,0.72775,2535999997.0
2007-05-30 02:25:00,0.7277,0.7279,0.72745,0.72755,1471500001.0
2007-05-30 02:30:00,0.7276,0.7277,0.72735,0.7275,753899999.0
2007-05-30 02:35:00,0.7275,0.7275,0.72683,0.727,1172300001.0
2007-05-30 02:40:00,0.7274,0.7274,0.7271,0.7272,1594799997.0
2007-05-30 02:45:00,0.7273,0.7277,0.7272,0.72755,953799998.0
2007-05-30 02:50:00,0.7276,0.7277,0.72718,0.7276,946799999.0
2007-05-30 02:55:00,0.7276,0.7279,0.7276,0.7279,1311199997.0
2007-05-30 03:00:00,0.7279,0.7281,0.72775,0.7279,2018499988.0
2007-05-30 03:05:00,0.7279,0.728,0.7278,0.728,842600001.0
2007-05-30 03:10:00,0.728,0.7281,0.7278,0.728,1204400007.0
2007-05-30 03:15:00,0.728,0.728,0.72749,0.7279,1060800001.0
2007-05-30 03:20:00,0.7279,0.7282,0.7278,0.7278,1368299988.0
2007-05-30 03:25:00,0.7278,0.7281,0.7273,0.7275,1358800008.0
2007-05-30 03:30:00,0.7275,0.7281,0.7269,0.7281,4564500012.0
2007-05-30 03:35:00,0.7281,0.7283,0.7278,0.7281,1442299997.0
2007-05-30 03:40:00,0.7281,0.7282,0.7278,0.7279,1379899999.0
2007-05-30 03:45:00,0.7279,0.7284,0.7279,0.72815,1726899991.0
2007-05-30 03:50:00,0.72815,0.7286,0.72815,0.7282,1207699996.0
2007-05-30 03:55:00,0.7283,0.7287,0.7281,0.72825,2270299998.0
2007-05-30 04:00:00,0.7283,0.7284,0.72746,0.72752,1596799996.0
2007-05-30 04:05:00,0.7279,0.728,0.72735,0.7275,2623200003.0
2007-05-30 04:10:00,0.7275,0.7279,0.7274,0.72785,1648199994.0
2007-05-30 04:15:00,0.72785,0.7287,0.72765,0.7281,1773900000.0
2007-05-30 04:20:00,0.7281,0.7281,0.72748,0.72795,458299999.0
2007-05-30 04:25:00,0.72795,0.7281,0.72702,0.72702,716499999.0
2007-05-30 04:30:00,0.7279,0.7281,0.72723,0.72754,1172699995.0
2007-05-30 04:35:00,0.728,0.728,0.7279,0.7279,294400001.0
2007-05-30 04:40:00,0.728,0.7281,0.72745,0.7281,897099992.0
2007-05-30 04:45:00,0.72766,0.7281,0.72745,0.7281,562399999.0
2007-05-30 04:50:00,0.7281,0.7281,0.7277,0.7279,874900004.0
2007-05-30 04:55:00,0.7279,0.7279,0.72726,0.72785,797399997.0
2007-05-30 05:00:00,0.7279,0.7283,0.7278,0.7279,2463100002.0
2007-05-30 05:05:00,0.7279,0.7282,0.7278,0.728,610100000.0
2007-05-30 05:10:00,0.728,0.7281,0.7279,0.728,444799997.0
2007-05-30 05:15:00,0.7281,0.7282,0.72795,0.7281,993699998.0
2007-05-30 05:20:00,0.7281,0.7282,0.72757,0.7282,529200004.0
2007-05-30 05:25:00,0.7282,0.7282,0.7277,0.728,1517499996.0
2007-05-30 05:30:00,0.728,0.728,0.7275,0.72755,1345800006.0
2007-05-30 05:35:00,0.72755,0.72785,0.72755,0.7277,954599989.0
2007-05-30 05:40:00,0.72785,0.7279,0.72765,0.7277,699500008.0
2007-05-30 05:45:00,0.72765,0.7279,0.72734,0.7277,1132099996.0
2007-05-30 05:50:00,0.72765,0.7278,0.72728,0.72757,791099990.0
2007-05-30 05:55:00,0.7277,0.7281,0.7277,0.7281,656099995.0
2007-05-30 06:00:00,0.7281,0.7282,0.7279,0.7282,1353799997.0
2007-05-30 06:05:00,0.7282,0.7283,0.72795,0.7282,1586000000.0
2007-05-30 06:10:00,0.7282,0.7285,0.7282,0.7283,1421199999.0
2007-05-30 06:15:00,0.7283,0.7283,0.7281,0.7282,1390199993.0
2007-05-30 06:20:00,0.7282,0.7282,0.728,0.7282,785900000.0
2007-05-30 06:25:00,0.7282,0.7282,0.72757,0.7281,1572400004.0
2007-05-30 06:30:00,0.7281,0.7281,0.72752,0.7281,419599999.0
2007-05-30 06:35:00,0.7281,0.7282,0.72805,0.7282,565400005.0
2007-05-30 06:40:00,0.7282,0.7282,0.72785,0.7281,2072800007.0
2007-05-30 06:45:00,0.7281,0.7281,0.72768,0.7279,745799996.0
2007-05-30 06:50:00,0.7279,0.728,0.7279,0.728,1160199994.0
2007-05-30 06:55:00,0.728,0.7281,0.7279,0.7281,2364800003.0
2007-05-30 07:00:00,0.7281,0.7281,0.72785,0.72805,1004699997.0
2007-05-30 07:05:00,0.7281,0.7282,0.7278,0.7278,2312900003.0
2007-05-30 07:10:00,0.7278,0.728,0.7277,0.7279,1612499997.0
2007-05-30 07:15:00,0.7279,0.7282,0.7279,0.728,1041499992.0
2007-05-30 07:20:00,0.728,0.7285,0.72762,0.7284,1944700002.0
2007-05-30 07:25:00,0.7284,0.7284,0.72815,0.7282,1480100001.0
2007-05-30 07:30:00,0.7282,0.7284,0.7281,0.7284,1865900008.0
2007-05-30 07:35:00,0.72835,0.7284,0.72815,0.72825,1094499999.0
2007-05-30 07:40:00,0.7283,0.7283,0.7281,0.72815,520000003.0
2007-05-30 07:45:00,0.72798,0.7284,0.7279,0.7284,1700899997.0
2007-05-30 07:50:00,0.7284,0.7284,0.7281,0.7282,1490800000.0
2007-05-30 07:55:00,0.7282,0.7282,0.7278,0.7278,2353599996.0
2007-05-30 08:00:00,0.7279,0.728,0.7275,0.7276,2894900000.0
2007-05-30 08:05:00,0.7276,0.7277,0.72735,0.7276,1589800000.0
2007-05-30 08:10:00,0.7276,0.7276,0.7274,0.7275,1772899996.0
2007-05-30 08:15:00,0.7275,0.7276,0.7273,0.7274,1712700007.0
2007-05-30 08:20:00,0.72735,0.7276,0.7273,0.7275,1270100003.0
2007-05-30 08:25:00,0.7275,0.7278,0.72745,0.7277,2016500015.0
2007-05-30 08:30:00,0.7277,0.7277,0.7275,0.7276,1271600001.0
2007-05-30 08:35:00,0.7276,0.7277,0.7274,0.7274,1539599996.0
2007-05-30 08:40:00,0.7274,0.7275,0.7271,0.7272,958599997.0
2007-05-30 08:45:00,0.7272,0.7276,0.72677,0.72735,2691500007.0
2007-05-30 08:50:00,0.7274,0.7274,0.7272,0.7272,2275000010.0
2007-05-30 08:55:00,0.7272,0.7276,0.72687,0.72687,1747899994.0
2007-05-30 09:00:00,0.72675,0.7274,0.72666,0.7273,2013400007.0
2007-05-30 09:05:00,0.7273,0.7273,0.72654,0.72655,1953699982.0
2007-05-30 09:10:00,0.7271,0.7273,0.727,0.7273,1358200005.0
2007-05-30 09:15:00,0.7273,0.7276,0.72704,0.7274,816100009.0
2007-05-30 09:20:00,0.7274,0.7277,0.7274,0.7274,1454700004.0
2007-05-30 09:25:00,0.7274,0.7277,0.72735,0.7276,1739599990.0
2007-05-30 09:30:00,0.7276,0.7281,0.7274,0.72795,2425899985.0
2007-05-30 09:35:00,0.72795,0.728,0.7276,0.72765,1985499997.0
2007-05-30 09:40:00,0.7277,0.7279,0.7276,0.7278,1852599989.0
2007-05-30 09:45:00,0.7278,0.7278,0.7272,0.7273,4312499999.0
2007-05-30 09:50:00,0.7273,0.7277,0.7272,0.72755,3025800003.0
2007-05-30 09:55:00,0.7276,0.7276,0.7275,0.7275,570300000.0
2007-05-30 10:00:00,0.7275,0.7275,0.72668,0.7273,2028999998.0
2007-05-30 10:05:00,0.7273,0.7275,0.7273,0.7274,798000001.0
2007-05-30 10:10:00,0.7274,0.728,0.7273,0.7275,2992500005.0
2007-05-30 10:15:00,0.7275,0.7277,0.72745,0.7277,1094399998.0
2007-05-30 10:20:00,0.7277,0.7279,0.72765,0.7279,1027800004.0
2007-05-30 10:25:00,0.7279,0.7281,0.72765,0.7279,2975999998.0
2007-05-30 10:30:00,0.7279,0.7281,0.7276,0.7278,3345300001.0
2007-05-30 10:35:00,0.7277,0.7278,0.72733,0.7277,1154900001.0
2007-05-30 10:40:00,0.7277,0.7281,0.72765,0.7277,2128899999.0
2007-05-30 10:45:00,0.7277,0.7281,0.7276,0.72805,1452800002.0
2007-05-30 10:50:00,0.7281,0.7286,0.728,0.7285,2482399996.0
2007-05-30 10:55:00,0.7285,0.7286,0.728,0.7282,3587800003.0
2007-05-30 11:00:00,0.7282,0.7282,0.7279,0.728,2816399987.0
2007-05-30 11:05:00,0.728,0.7282,0.728,0.7281,1621900005.0
2007-05-30 11:10:00,0.7281,0.7284,0.7279,0.7282,1017699998.0
2007-05-30 11:15:00,0.7282,0.7282,0.728,0.728,1671700002.0
2007-05-30 11:20:00,0.728,0.728,0.72734,0.72734,1453599998.0
2007-05-30 11:25:00,0.7279,0.7281,0.7278,0.728,2292099995.0
2007-05-30 11:30:00,0.72795,0.7285,0.72745,0.7275,3399899986.0
2007-05-30 11:35:00,0.7275,0.7277,0.72725,0.7276,3931499977.0
2007-05-30 11:40:00,0.72755,0.7276,0.72669,0.72755,1359000001.0
2007-05-30 11:45:00,0.7276,0.7277,0.72717,0.7276,1963299997.0
2007-05-30 11:50:00,0.72755,0.7276,0.7271,0.7272,1471099997.0
2007-05-30 11:55:00,0.7272,0.7274,0.72705,0.7271,1260799992.0
2007-05-30 12:00:00,0.7271,0.7271,0.72645,0.7269,3434000000.0
2007-05-30 12:05:00,0.7269,0.7271,0.7267,0.7269,3344400004.0
2007-05-30 12:10:00,0.7269,0.7273,0.72685,0.7272,2988000005.0
2007-05-30 12:15:00,0.7272,0.7274,0.72715,0.7273,1932400022.0
2007-05-30 12:20:00,0.72695,0.72752,0.72688,0.7274,2382200004.0
2007-05-30 12:25:00,0.7274,0.72765,0.727,0.72765,826899999.0
2007-05-30 12:30:00,0.72765,0.72765,0.7275,0.7275,279700001.0
2007-05-30 12:35:00,0.7275,0.7276,0.72735,0.7276,1171300006.0
2007-05-30 12:40:00,0.7276,0.7276,0.7273,0.7273,2650400008.0
2007-05-30 12:45:00,0.7273,0.7274,0.7268,0.7269,3157300000.0
2007-05-30 12:50:00,0.7269,0.727,0.72655,0.72655,4868899989.0
2007-05-30 12:55:00,0.7266,0.7267,0.7263,0.7263,4604900009.0
2007-05-30 13:00:00,0.7263,0.7266,0.7263,0.72655,2624699972.0
2007-05-30 13:05:00,0.7266,0.7268,0.7263,0.7263,3388200015.0
2007-05-30 13:10:00,0.7263,0.7269,0.7263,0.7268,2456399996.0
2007-05-30 13:15:00,0.7268,0.7272,0.7268,0.7271,1206399991.0
2007-05-30 13:20:00,0.7271,0.7271,0.72695,0.727,487199995.0
2007-05-30 13:25:00,0.727,0.7271,0.7268,0.7268,1821199997.0
2007-05-30 13:30:00,0.7268,0.7271,0.7266,0.7269,2601999993.0
2007-05-30 13:35:00,0.7269,0.7272,0.7267,0.7268,3868000002.0
2007-05-30 13:40:00,0.7268,0.7268,0.726,0.7261,4808399968.0
2007-05-30 13:45:00,0.7261,0.7263,0.726,0.726,2330699992.0
2007-05-30 13:50:00,0.726,0.7265,0.726,0.7264,4027900003.0
2007-05-30 13:55:00,0.7264,0.7269,0.72615,0.7267,3789600000.0
2007-05-30 14:00:00,0.7267,0.727,0.7264,0.7264,1696800002.0
2007-05-30 14:05:00,0.7263,0.7266,0.726,0.7266,5636100000.0
2007-05-30 14:10:00,0.7266,0.7269,0.7262,0.7268,4438600009.0
2007-05-30 14:15:00,0.7269,0.7273,0.7268,0.727,2864099985.0
2007-05-30 14:20:00,0.727,0.72745,0.7267,0.7273,4919300004.0
2007-05-30 14:25:00,0.7273,0.7275,0.72705,0.7274,1929999999.0
2007-05-30 14:30:00,0.7273,0.7275,0.7269,0.7274,2953999998.0
2007-05-30 14:35:00,0.727,0.7274,0.72687,0.7273,2302299995.0
2007-05-30 14:40:00,0.7273,0.7277,0.7269,0.7272,5307700011.0
2007-05-30 14:45:00,0.7272,0.7275,0.7272,0.7274,4074600000.0
2007-05-30 14:50:00,0.7273,0.72745,0.72695,0.72695,4761499974.0
2007-05-30 14:55:00,0.727,0.7271,0.72665,0.7271,3108700003.0
2007-05-30 15:00:00,0.7271,0.7276,0.72705,0.7274,6104599986.0
2007-05-30 15:05:00,0.7274,0.7277,0.72725,0.7274,4716399995.0
2007-05-30 15:10:00,0.7274,0.7275,0.72725,0.7275,3311699992.0
2007-05-30 15:15:00,0.7275,0.7275,0.7273,0.7274,2606299996.0
2007-05-30 15:20:00,0.7274,0.7285,0.72725,0.7284,4899500027.0
2007-05-30 15:25:00,0.7285,0.7292,0.7284,0.7286,6297500034.0
2007-05-30 15:30:00,0.72855,0.7288,0.7283,0.7286,6071099992.0
2007-05-30 15:35:00,0.7286,0.7288,0.7284,0.7286,4893800036.0
2007-05-30 15:40:00,0.7286,0.7289,0.7284,0.7285,3959800006.0
2007-05-30 15:45:00,0.7285,0.729,0.72845,0.72895,3672699983.0
2007-05-30 15:50:00,0.72895,0.7302,0.72895,0.73,5553299986.0
2007-05-30 15:55:00,0.7301,0.7304,0.7294,0.7302,6193999960.0
2007-05-30 16:00:00,0.7301,0.7307,0.7298,0.7306,6193999960.0
2007-05-30 16:05:00,0.7305,0.7309,0.7303,0.7304,5014400010.0
2007-05-30 16:10:00,0.7304,0.7304,0.7298,0.73,5527700013.0
2007-05-30 16:15:00,0.73,0.7301,0.7297,0.73,3403800016.0
2007-05-30 16:20:00,0.73,0.73,0.7295,0.72995,5574900028.0
2007-05-30 16:25:00,0.72995,0.73,0.72955,0.7296,4205500001.0
2007-05-30 16:30:00,0.7296,0.7297,0.72935,0.72935,2915699996.0
2007-05-30 16:35:00,0.7294,0.7297,0.72915,0.7292,4115400011.0
2007-05-30 16:40:00,0.7292,0.7296,0.7291,0.72955,3479800025.0
2007-05-30 16:45:00,0.7297,0.7298,0.7295,0.72975,4037999998.0
2007-05-30 16:50:00,0.72975,0.73,0.7295,0.7298,4924799977.0
2007-05-30 16:55:00,0.7298,0.7303,0.72945,0.7302,8775100038.0
2007-05-30 17:00:00,0.7301,0.7302,0.7296,0.72995,4919099999.0
2007-05-30 17:05:00,0.72947,0.7301,0.72945,0.7301,3538300012.0
2007-05-30 17:10:00,0.7301,0.7302,0.72953,0.7301,2722599996.0
2007-05-30 17:15:00,0.7301,0.7305,0.7299,0.7299,6087399960.0
2007-05-30 17:20:00,0.73,0.7301,0.7294,0.7294,4826100031.0
2007-05-30 17:25:00,0.7295,0.7299,0.7294,0.72985,3196000005.0
2007-05-30 17:30:00,0.7299,0.7303,0.72985,0.7302,4280300009.0
2007-05-30 17:35:00,0.7302,0.7309,0.7302,0.7308,6359399995.0
2007-05-30 17:40:00,0.7308,0.7308,0.7303,0.7306,5418500014.0
2007-05-30 17:45:00,0.7306,0.73095,0.7303,0.7308,4364599999.0
2007-05-30 17:50:00,0.7308,0.7308,0.7304,0.7304,2038899996.0
2007-05-30 17:55:00,0.7304,0.7305,0.73015,0.7302,3154900013.0
2007-05-30 18:00:00,0.7302,0.7303,0.72985,0.7302,2416000009.0
2007-05-30 18:05:00,0.7302,0.7303,0.72995,0.72995,1992900001.0
2007-05-30 18:10:00,0.72995,0.72995,0.7295,0.7297,2825799991.0
2007-05-30 18:15:00,0.7297,0.7298,0.7296,0.7298,2339700006.0
2007-05-30 18:20:00,0.7298,0.7299,0.7297,0.7298,303300000.0
2007-05-30 18:25:00,0.7298,0.7301,0.7295,0.7299,894699999.0
2007-05-30 18:30:00,0.7299,0.7301,0.7297,0.7299,1597699996.0
2007-05-30 18:35:00,0.7299,0.73,0.72957,0.73,233599999.0
2007-05-30 18:40:00,0.73,0.7301,0.72975,0.72975,1119499996.0
2007-05-30 18:45:00,0.7298,0.7301,0.7298,0.7301,1966500001.0
2007-05-30 18:50:00,0.72991,0.73029,0.72965,0.72986,986500009.0
2007-05-30 18:55:00,0.72971,0.7301,0.72959,0.73,1362300010.0
2007-05-30 19:00:00,0.73,0.7301,0.7298,0.7298,670000001.0
2007-05-30 19:05:00,0.7299,0.73,0.7298,0.72985,2282799997.0
2007-05-30 19:10:00,0.7299,0.7299,0.72933,0.72952,2559900000.0
2007-05-30 19:15:00,0.72952,0.72983,0.72936,0.72969,1139099988.0
2007-05-30 19:20:00,0.72959,0.73,0.72938,0.7298,1539900001.0
2007-05-30 19:25:00,0.7299,0.7299,0.72941,0.72947,848100002.0
2007-05-30 19:30:00,0.72952,0.7299,0.72939,0.72947,440700010.0
2007-05-30 19:35:00,0.7298,0.7299,0.7297,0.7299,1170400001.0
2007-05-30 19:40:00,0.7299,0.7299,0.7296,0.72975,699499998.0
2007-05-30 19:45:00,0.7298,0.7298,0.72941,0.7298,2108799995.0
2007-05-30 19:50:00,0.7298,0.7299,0.72975,0.7298,924500001.0
2007-05-30 19:55:00,0.7298,0.7299,0.72934,0.7298,732000002.0
2007-05-30 20:00:00,0.7297,0.7299,0.7296,0.72965,1433099998.0
2007-05-30 20:05:00,0.7297,0.72991,0.72956,0.72978,1914000013.0
2007-05-30 20:10:00,0.7299,0.73,0.72942,0.7295,950399997.0
2007-05-30 20:15:00,0.7295,0.7298,0.72923,0.72975,1255499996.0
2007-05-30 20:20:00,0.72975,0.7299,0.7295,0.72975,2371299989.0
2007-05-30 20:25:00,0.72975,0.7302,0.7297,0.73,2581100001.0
2007-05-30 20:30:00,0.7299,0.7301,0.7299,0.73,1647199997.0
2007-05-30 20:35:00,0.73,0.7302,0.7298,0.7301,2047199996.0
2007-05-30 20:40:00,0.7301,0.7301,0.72969,0.73,1159000000.0
2007-05-30 20:45:00,0.72981,0.7301,0.72965,0.7301,1247400004.0
2007-05-30 20:50:00,0.7301,0.7301,0.72995,0.73,460200000.0
2007-05-30 20:55:00,0.73,0.7301,0.7299,0.73,1596699998.0
2007-05-30 21:00:00,0.73,0.73,0.72968,0.7299,1109500006.0
2007-05-30 21:05:00,0.7299,0.7299,0.7297,0.7298,562400002.0
2007-05-30 21:10:00,0.7298,0.7298,0.72935,0.7297,369199995.0
2007-05-30 21:15:00,0.7297,0.7297,0.7295,0.7296,71600000.0
2007-05-30 21:20:00,0.7296,0.7297,0.7294,0.7296,368500000.0
2007-05-30 21:25:00,0.7296,0.7297,0.7294,0.7295,464799999.0
2007-05-30 21:30:00,0.7295,0.7295,0.72914,0.72939,681699997.0
2007-05-30 21:35:00,0.7295,0.7295,0.7292,0.7293,497600000.0
2007-05-30 21:40:00,0.7293,0.7294,0.7291,0.7292,776200001.0
2007-05-30 21:45:00,0.7292,0.7293,0.72871,0.7291,690999999.0
2007-05-30 21:50:00,0.729,0.7294,0.72889,0.7293,937599996.0
2007-05-30 21:55:00,0.7294,0.7297,0.7292,0.7295,665700000.0
2007-05-30 22:00:00,0.7295,0.7296,0.7294,0.7294,355999999.0
2007-05-30 22:05:00,0.7295,0.7297,0.7293,0.7296,650499999.0
2007-05-30 22:10:00,0.7297,0.7297,0.7293,0.7296,434600001.0
2007-05-30 22:15:00,0.7296,0.72965,0.7291,0.7295,505800002.0
2007-05-30 22:20:00,0.7296,0.7297,0.7296,0.7296,259200001.0
2007-05-30 22:25:00,0.7297,0.7297,0.7294,0.7295,324000000.0
2007-05-30 22:30:00,0.7296,0.7299,0.7296,0.7298,205400000.0
2007-05-30 22:35:00,0.7297,0.73,0.72939,0.7299,915499998.0
2007-05-30 22:40:00,0.7298,0.73,0.72948,0.73,650799998.0
2007-05-30 22:45:00,0.73,0.73,0.7297,0.7299,451399999.0
2007-05-30 22:50:00,0.7299,0.73,0.72946,0.72967,550399996.0
2007-05-30 22:55:00,0.7298,0.7299,0.7295,0.7299,296900000.0
2007-05-30 23:00:00,0.72973,0.73,0.72932,0.7297,1303300009.0
2007-05-30 23:05:00,0.7299,0.7299,0.7293,0.72935,1097000003.0
2007-05-30 23:10:00,0.7297,0.7299,0.7295,0.7298,931699999.0
2007-05-30 23:15:00,0.7298,0.7304,0.7296,0.7301,1064400002.0
2007-05-30 23:20:00,0.7302,0.7302,0.72995,0.7301,785699998.0
2007-05-30 23:25:00,0.72981,0.7302,0.72963,0.73,1446499991.0
2007-05-30 23:30:00,0.73,0.7302,0.7298,0.7299,1900599990.0
2007-05-30 23:35:00,0.7299,0.73,0.7296,0.7298,600400002.0
2007-05-30 23:40:00,0.7298,0.7298,0.72955,0.7296,962299996.0
2007-05-30 23:45:00,0.7296,0.73,0.7295,0.7299,882199996.0
2007-05-30 23:50:00,0.7299,0.7299,0.7295,0.7295,1761200004.0
2007-05-30 23:55:00,0.7295,0.7295,0.7294,0.7295,573300006.0
2007-05-31 00:00:00,0.7295,0.7297,0.72902,0.72945,1288599988.0
2007-05-31 00:05:00,0.7295,0.7298,0.72929,0.7297,1113999995.0
2007-05-31 00:10:00,0.72965,0.7297,0.72928,0.7297,1745700009.0
2007-05-31 00:15:00,0.72941,0.7299,0.72927,0.7299,809100002.0
2007-05-31 00:20:00,0.7299,0.73,0.72956,0.72957,710800004.0
2007-05-31 00:25:00,0.73,0.73,0.7296,0.72985,663700007.0
2007-05-31 00:30:00,0.7299,0.73,0.7294,0.72965,1495799997.0
2007-05-31 00:35:00,0.7296,0.7298,0.72925,0.72935,1779100011.0
2007-05-31 00:40:00,0.72935,0.7296,0.72918,0.72953,1241699995.0
2007-05-31 00:45:00,0.72963,0.7297,0.72916,0.7297,1506300010.0
2007-05-31 00:50:00,0.7297,0.7301,0.7296,0.7299,2373600002.0
2007-05-31 00:55:00,0.7299,0.7309,0.7299,0.73075,2674700013.0
2007-05-31 01:00:00,0.73075,0.7308,0.7302,0.7303,1300100003.0
2007-05-31 01:05:00,0.7302,0.7305,0.7302,0.7304,658199995.0
2007-05-31 01:10:00,0.73035,0.7304,0.73015,0.7303,1001599996.0
2007-05-31 01:15:00,0.7303,0.7303,0.7298,0.7298,449800001.0
2007-05-31 01:20:00,0.7298,0.73,0.72957,0.7299,1176700002.0
2007-05-31 01:25:00,0.7299,0.7299,0.72933,0.72957,864199999.0
2007-05-31 01:30:00,0.7299,0.7299,0.72923,0.7296,1224000009.0
2007-05-31 01:35:00,0.72922,0.7298,0.72912,0.7298,2330600016.0
2007-05-31 01:40:00,0.7298,0.7298,0.72919,0.7293,655399997.0
2007-05-31 01:45:00,0.7296,0.7296,0.72908,0.7296,533300000.0
2007-05-31 01:50:00,0.7296,0.7296,0.7295,0.72955,436599995.0
2007-05-31 01:55:00,0.72934,0.7296,0.72918,0.7295,490000000.0
2007-05-31 02:00:00,0.7295,0.7296,0.72935,0.72935,1249000001.0
2007-05-31 02:05:00,0.7294,0.7295,0.72905,0.72925,1063699989.0
2007-05-31 02:10:00,0.72915,0.7293,0.72905,0.7291,768300002.0
2007-05-31 02:15:00,0.72925,0.7293,0.72898,0.72918,958599995.0
2007-05-31 02:20:00,0.72908,0.72955,0.72892,0.7291,989600004.0
2007-05-31 02:25:00,0.7292,0.7294,0.72887,0.7293,1093799983.0
2007-05-31 02:30:00,0.7293,0.7294,0.72915,0.7293,669299996.0
2007-05-31 02:35:00,0.7293,0.7294,0.7289,0.72924,811099999.0
2007-05-31 02:40:00,0.7294,0.7294,0.72889,0.7293,742199997.0
2007-05-31 02:45:00,0.7293,0.7293,0.72895,0.72895,532300002.0
2007-05-31 02:50:00,0.7293,0.7293,0.72867,0.7287,1986899997.0
2007-05-31 02:55:00,0.7287,0.7292,0.7286,0.72875,1984400012.0
2007-05-31 03:00:00,0.7291,0.7292,0.72854,0.72884,686200004.0
2007-05-31 03:05:00,0.729,0.7291,0.72868,0.729,760599992.0
2007-05-31 03:10:00,0.7291,0.7292,0.72865,0.7292,827599998.0
2007-05-31 03:15:00,0.7292,0.7292,0.7287,0.7291,646900005.0
2007-05-31 03:20:00,0.7291,0.7294,0.729,0.7291,784399999.0
2007-05-31 03:25:00,0.7291,0.7293,0.72885,0.72925,2064600000.0
2007-05-31 03:30:00,0.72925,0.7294,0.729,0.7293,3059399987.0
2007-05-31 03:35:00,0.7293,0.73,0.7292,0.7298,3586800012.0
2007-05-31 03:40:00,0.7298,0.7299,0.72945,0.7296,1665799996.0
2007-05-31 03:45:00,0.72975,0.7299,0.7295,0.7297,754100006.0
2007-05-31 03:50:00,0.7297,0.72985,0.7295,0.7296,804700001.0
2007-05-31 03:55:00,0.7296,0.7298,0.7293,0.7293,2517100007.0
2007-05-31 04:00:00,0.7293,0.7294,0.72885,0.7291,2829799992.0
2007-05-31 04:05:00,0.729,0.7293,0.72895,0.7292,1022500002.0
2007-05-31 04:10:00,0.7292,0.7293,0.72881,0.729,513200000.0
2007-05-31 04:15:00,0.7291,0.7293,0.7289,0.7293,1175299988.0
2007-05-31 04:20:00,0.7293,0.7293,0.72884,0.7292,705099995.0
2007-05-31 04:25:00,0.7292,0.7293,0.72905,0.7291,1180500002.0
2007-05-31 04:30:00,0.7291,0.7293,0.72881,0.72883,582800001.0
2007-05-31 04:35:00,0.72878,0.72975,0.7286,0.7294,776800000.0
2007-05-31 04:40:00,0.7294,0.7297,0.72902,0.7297,1530000005.0
2007-05-31 04:45:00,0.7297,0.7299,0.7296,0.72975,390600002.0
2007-05-31 04:50:00,0.7298,0.7299,0.7296,0.7297,1747300002.0
2007-05-31 04:55:00,0.7298,0.73,0.7296,0.7298,1982599998.0
2007-05-31 05:00:00,0.7298,0.73,0.72905,0.7291,1439499998.0
2007-05-31 05:05:00,0.7291,0.7291,0.7284,0.7287,5801400003.0
2007-05-31 05:10:00,0.7287,0.7289,0.72865,0.7288,1106700000.0
2007-05-31 05:15:00,0.7288,0.7292,0.72855,0.72915,1929300003.0
2007-05-31 05:20:00,0.7292,0.7295,0.7291,0.7294,2061000011.0
2007-05-31 05:25:00,0.7294,0.7298,0.7292,0.7297,2437799993.0
2007-05-31 05:30:00,0.7296,0.7299,0.7292,0.7292,2111000007.0
2007-05-31 05:35:00,0.7292,0.7294,0.7291,0.7293,1232199998.0
2007-05-31 05:40:00,0.7292,0.7294,0.7291,0.72915,1408799999.0
2007-05-31 05:45:00,0.72879,0.7294,0.72871,0.72895,460700000.0
2007-05-31 05:50:00,0.72935,0.7298,0.72915,0.7295,1591499999.0
2007-05-31 05:55:00,0.7295,0.7296,0.72894,0.72935,855100002.0
2007-05-31 06:00:00,0.72935,0.7297,0.72935,0.7297,1112700005.0
2007-05-31 06:05:00,0.7297,0.7298,0.72931,0.72961,1493399996.0
2007-05-31 06:10:00,0.7298,0.7302,0.72955,0.7298,2471000005.0
2007-05-31 06:15:00,0.7298,0.7298,0.72916,0.7296,1712799997.0
2007-05-31 06:20:00,0.7296,0.7298,0.72912,0.7298,1688400001.0
2007-05-31 06:25:00,0.7298,0.7304,0.7297,0.72995,1819099993.0
2007-05-31 06:30:00,0.73,0.7304,0.73,0.7302,2053600001.0
2007-05-31 06:35:00,0.7302,0.7303,0.7298,0.7298,1670100006.0
2007-05-31 06:40:00,0.7299,0.7303,0.72953,0.73025,1617099998.0
2007-05-31 06:45:00,0.73025,0.7303,0.73005,0.73005,1094599995.0
2007-05-31 06:50:00,0.73015,0.7304,0.73005,0.7304,973600000.0
2007-05-31 06:55:00,0.7304,0.7307,0.73005,0.7307,1828899998.0
2007-05-31 07:00:00,0.7307,0.7307,0.7302,0.7303,2544299989.0
2007-05-31 07:05:00,0.7303,0.7312,0.7303,0.7312,3096999999.0
2007-05-31 07:10:00,0.7312,0.7312,0.73085,0.731,2772200000.0
2007-05-31 07:15:00,0.731,0.7313,0.73075,0.7311,2432299997.0
2007-05-31 07:20:00,0.73105,0.7314,0.731,0.731,3183899986.0
2007-05-31 07:25:00,0.731,0.7312,0.73065,0.73085,2607800012.0
2007-05-31 07:30:00,0.7307,0.7309,0.73065,0.7308,873800002.0
2007-05-31 07:35:00,0.7308,0.731,0.7302,0.7309,1879599994.0
2007-05-31 07:40:00,0.73085,0.73095,0.7306,0.7308,2729100010.0
2007-05-31 07:45:00,0.73075,0.7311,0.7307,0.7311,1169400004.0
2007-05-31 07:50:00,0.7311,0.7311,0.7307,0.73095,2648100005.0
2007-05-31 07:55:00,0.73095,0.7311,0.7308,0.7308,1260600007.0
2007-05-31 08:00:00,0.7308,0.7311,0.7308,0.7311,953200008.0
2007-05-31 08:05:00,0.7311,0.7313,0.7308,0.7313,3771499988.0
2007-05-31 08:10:00,0.73125,0.7316,0.7311,0.7313,5220900001.0
2007-05-31 08:15:00,0.7313,0.7313,0.7311,0.7312,2182100021.0
2007-05-31 08:20:00,0.7312,0.7312,0.731,0.731,1515800000.0
2007-05-31 08:25:00,0.731,0.7311,0.7309,0.731,2288100001.0
2007-05-31 08:30:00,0.7309,0.7309,0.73055,0.73085,1275900001.0
2007-05-31 08:35:00,0.7309,0.731,0.73004,0.73095,1724200004.0
2007-05-31 08:40:00,0.73095,0.73115,0.7309,0.73115,1255500005.0
2007-05-31 08:45:00,0.73115,0.73115,0.73065,0.7309,1334600006.0
2007-05-31 08:50:00,0.7309,0.731,0.73085,0.7309,2335300010.0
2007-05-31 08:55:00,0.7309,0.7309,0.7306,0.7306,2049399994.0
2007-05-31 09:00:00,0.7306,0.7309,0.7305,0.7309,1697699997.0
2007-05-31 09:05:00,0.7309,0.7314,0.7309,0.7312,6201100003.0
2007-05-31 09:10:00,0.7312,0.7314,0.7311,0.7314,5323999997.0
2007-05-31 09:15:00,0.7314,0.7315,0.7312,0.7314,2954200013.0
2007-05-31 09:20:00,0.7314,0.7315,0.7311,0.7311,2668400028.0
2007-05-31 09:25:00,0.7311,0.73115,0.73065,0.731,2956100004.0
2007-05-31 09:30:00,0.731,0.731,0.73015,0.7306,4305999991.0
2007-05-31 09:35:00,0.7307,0.7311,0.7305,0.731,2532499992.0
2007-05-31 09:40:00,0.731,0.7311,0.73085,0.731,1998699995.0
2007-05-31 09:45:00,0.731,0.7312,0.731,0.73115,776500001.0
2007-05-31 09:50:00,0.73115,0.7316,0.73105,0.7315,2896100003.0
2007-05-31 09:55:00,0.7315,0.732,0.7314,0.7317,6718499986.0
2007-05-31 10:00:00,0.7318,0.7332,0.7318,0.7327,8993000010.0
2007-05-31 10:05:00,0.7327,0.7336,0.7325,0.7333,7326200054.0
2007-05-31 10:10:00,0.7333,0.7334,0.7327,0.7328,6188900000.0
2007-05-31 10:15:00,0.733,0.733,0.7326,0.733,4537200015.0
2007-05-31 10:20:00,0.73295,0.7331,0.7321,0.7322,5460700009.0
2007-05-31 10:25:00,0.7322,0.7325,0.7319,0.7319,5918299994.0
2007-05-31 10:30:00,0.7319,0.7325,0.7318,0.73245,3419600016.0
2007-05-31 10:35:00,0.7325,0.7327,0.7325,0.7327,2271099999.0
2007-05-31 10:40:00,0.7327,0.7327,0.7323,0.73265,3115999987.0
2007-05-31 10:45:00,0.7327,0.7327,0.7323,0.7325,5009000012.0
2007-05-31 10:50:00,0.7325,0.7327,0.7322,0.7325,3854300009.0
2007-05-31 10:55:00,0.7325,0.7325,0.7323,0.7324,2321500006.0
2007-05-31 11:00:00,0.7324,0.7326,0.7324,0.73245,2567400013.0
2007-05-31 11:05:00,0.7325,0.7326,0.7325,0.7326,1127699998.0
2007-05-31 11:10:00,0.7325,0.7326,0.73208,0.7324,4296200003.0
2007-05-31 11:15:00,0.7324,0.7324,0.73215,0.7322,2317499994.0
2007-05-31 11:20:00,0.7322,0.7322,0.73165,0.7317,3606599999.0
2007-05-31 11:25:00,0.7317,0.7321,0.7317,0.7317,3167800005.0
2007-05-31 11:30:00,0.7317,0.7323,0.7316,0.7323,2546800002.0
2007-05-31 11:35:00,0.7323,0.7328,0.73225,0.7327,2649999996.0
2007-05-31 11:40:00,0.7327,0.733,0.7325,0.7327,2298500010.0
2007-05-31 11:45:00,0.7327,0.7327,0.73235,0.7325,2310099994.0
2007-05-31 11:50:00,0.73245,0.7326,0.7323,0.7325,2950299996.0
2007-05-31 11:55:00,0.7325,0.7335,0.73235,0.7332,4219199969.0
2007-05-31 12:00:00,0.7332,0.7335,0.7328,0.733,5216700018.0
2007-05-31 12:05:00,0.733,0.7332,0.7329,0.73295,2318800002.0
2007-05-31 12:10:00,0.733,0.733,0.7325,0.73275,3109100002.0
2007-05-31 12:15:00,0.73275,0.7333,0.7327,0.7331,1639899997.0
2007-05-31 12:20:00,0.7331,0.7334,0.733,0.7333,3256999999.0
2007-05-31 12:25:00,0.7333,0.7334,0.73285,0.73285,3365199971.0
2007-05-31 12:30:00,0.7329,0.7329,0.73265,0.7329,3362399993.0
2007-05-31 12:35:00,0.7329,0.7332,0.7326,0.7332,2966600009.0
2007-05-31 12:40:00,0.73295,0.73343,0.73252,0.73285,3394599996.0
2007-05-31 12:45:00,0.7329,0.7331,0.73236,0.7331,659400006.0
2007-05-31 12:50:00,0.7331,0.7334,0.7328,0.7331,5742700010.0
2007-05-31 12:55:00,0.7331,0.7336,0.7328,0.7328,5738099973.0
2007-05-31 13:00:00,0.7328,0.7334,0.7328,0.7332,4655000003.0
2007-05-31 13:05:00,0.7332,0.7334,0.733,0.733,1206400003.0
2007-05-31 13:10:00,0.733,0.7332,0.733,0.733,2436100026.0
2007-05-31 13:15:00,0.733,0.7331,0.73275,0.733,981999999.0
2007-05-31 13:20:00,0.733,0.7333,0.7328,0.7329,3429800012.0
2007-05-31 13:25:00,0.7329,0.7335,0.7328,0.7335,2890000003.0
2007-05-31 13:30:00,0.7335,0.7343,0.73345,0.7341,4320099980.0
2007-05-31 13:35:00,0.7342,0.7347,0.734,0.7346,6435699988.0
2007-05-31 13:40:00,0.7346,0.7346,0.7341,0.7344,4389100010.0
2007-05-31 13:45:00,0.7344,0.7347,0.73415,0.7346,4673600021.0
2007-05-31 13:50:00,0.7345,0.7348,0.7342,0.7348,4106600017.0
2007-05-31 13:55:00,0.7348,0.7352,0.73465,0.73505,4813100009.0
2007-05-31 14:00:00,0.7351,0.7357,0.73505,0.7351,6207399993.0
2007-05-31 14:05:00,0.7351,0.7352,0.7344,0.7347,8229500009.0
2007-05-31 14:10:00,0.7347,0.7349,0.7343,0.7345,4256499990.0
2007-05-31 14:15:00,0.7345,0.7352,0.7345,0.7352,4308999990.0
2007-05-31 14:20:00,0.7352,0.7357,0.7351,0.7352,5931699939.0
2007-05-31 14:25:00,0.7352,0.7355,0.7348,0.7348,4560799994.0
2007-05-31 14:30:00,0.7348,0.73565,0.7347,0.73525,3312300010.0
2007-05-31 14:35:00,0.7353,0.7363,0.735,0.7357,4912599994.0
2007-05-31 14:40:00,0.7357,0.7364,0.7356,0.7363,4614400011.0
2007-05-31 14:45:00,0.7363,0.7366,0.736,0.7365,3898199982.0
2007-05-31 14:50:00,0.7365,0.7371,0.73645,0.737,5780499988.0
2007-05-31 14:55:00,0.737,0.7374,0.7369,0.7369,6142900003.0
2007-05-31 15:00:00,0.737,0.7372,0.7368,0.7371,7035800003.0
2007-05-31 15:05:00,0.7371,0.7371,0.73635,0.7365,8310000007.0
2007-05-31 15:10:00,0.7365,0.7365,0.7361,0.7362,3351299989.0
2007-05-31 15:15:00,0.73615,0.7363,0.73595,0.7362,3103599998.0
2007-05-31 15:20:00,0.73607,0.73646,0.73576,0.7363,2329699995.0
2007-05-31 15:25:00,0.7363,0.7364,0.7359,0.7361,4149999981.0
2007-05-31 15:30:00,0.7361,0.7363,0.7358,0.7362,4603399995.0
2007-05-31 15:35:00,0.7362,0.7362,0.7357,0.7357,4115500000.0
2007-05-31 15:40:00,0.7358,0.7361,0.7354,0.7357,4172600018.0
2007-05-31 15:45:00,0.73565,0.7358,0.7352,0.7356,3767800018.0
2007-05-31 15:50:00,0.7356,0.7357,0.7352,0.7353,5044700008.0
2007-05-31 15:55:00,0.7353,0.7355,0.73495,0.7352,3448000011.0
2007-05-31 16:00:00,0.7352,0.7352,0.73445,0.7346,5803199980.0
2007-05-31 16:05:00,0.7346,0.7349,0.73455,0.73465,2757300000.0
2007-05-31 16:10:00,0.7347,0.7348,0.7346,0.7347,2469800006.0
2007-05-31 16:15:00,0.7347,0.7348,0.73445,0.7347,3975700012.0
2007-05-31 16:20:00,0.7347,0.7352,0.7346,0.735,1642700002.0
2007-05-31 16:25:00,0.735,0.7351,0.7347,0.7351,5198200022.0
2007-05-31 16:30:00,0.73505,0.7355,0.7345,0.7346,6866800028.0
2007-05-31 16:35:00,0.7346,0.73555,0.73455,0.7352,6861199996.0
2007-05-31 16:40:00,0.7352,0.7354,0.7348,0.735,3910999982.0
2007-05-31 16:45:00,0.735,0.7357,0.7349,0.7355,4526800006.0
2007-05-31 16:50:00,0.7355,0.7366,0.73545,0.7366,6092600021.0
2007-05-31 16:55:00,0.7366,0.7373,0.7365,0.7373,8730500093.0
2007-05-31 17:00:00,0.7372,0.7372,0.7366,0.7372,8197400039.0
2007-05-31 17:05:00,0.7372,0.7372,0.7365,0.7367,6227399977.0
2007-05-31 17:10:00,0.7367,0.737,0.7363,0.7365,6116199981.0
2007-05-31 17:15:00,0.7365,0.7365,0.7357,0.7359,5399900024.0
2007-05-31 17:20:00,0.7358,0.7361,0.73555,0.7356,3481400006.0
2007-05-31 17:25:00,0.7356,0.7367,0.7356,0.7364,5074199980.0
2007-05-31 17:30:00,0.7364,0.7365,0.7359,0.7359,2933100012.0
2007-05-31 17:35:00,0.7359,0.7361,0.7356,0.73575,2269200000.0
2007-05-31 17:40:00,0.7361,0.7367,0.736,0.73655,2108899997.0
2007-05-31 17:45:00,0.73655,0.7367,0.7359,0.7361,2942300003.0
2007-05-31 17:50:00,0.736,0.7363,0.736,0.7363,2242799999.0
2007-05-31 17:55:00,0.7363,0.7364,0.73605,0.7362,2442800002.0
2007-05-31 18:00:00,0.7362,0.7366,0.736,0.7365,4337599997.0
2007-05-31 18:05:00,0.7365,0.7365,0.73555,0.7358,3332100003.0
2007-05-31 18:10:00,0.7358,0.736,0.7356,0.7357,4241900005.0
2007-05-31 18:15:00,0.7358,0.7358,0.7352,0.7352,2897699996.0
2007-05-31 18:20:00,0.7352,0.7364,0.7352,0.7361,2744499996.0
2007-05-31 18:25:00,0.7361,0.7362,0.7358,0.73615,1141500004.0
2007-05-31 18:30:00,0.7362,0.7367,0.7362,0.7366,887999994.0
2007-05-31 18:35:00,0.7366,0.7367,0.73596,0.73596,1878500004.0
2007-05-31 18:40:00,0.73602,0.73661,0.7359,0.736,1339600006.0
2007-05-31 18:45:00,0.736,0.7361,0.7357,0.7358,1083500002.0
2007-05-31 18:50:00,0.7359,0.73611,0.73577,0.736,1003099993.0
2007-05-31 18:55:00,0.736,0.736,0.73575,0.7359,971600013.0
2007-05-31 19:00:00,0.7358,0.7358,0.7356,0.7357,1756500019.0
2007-05-31 19:05:00,0.7358,0.736,0.73575,0.7359,2003300002.0
2007-05-31 19:10:00,0.736,0.736,0.73575,0.73575,938900001.0
2007-05-31 19:15:00,0.7358,0.7359,0.73575,0.7359,1123999998.0
2007-05-31 19:20:00,0.7359,0.736,0.7357,0.7357,676900005.0
2007-05-31 19:25:00,0.7358,0.7359,0.73547,0.73547,1036700005.0
2007-05-31 19:30:00,0.7358,0.7359,0.73575,0.7358,1098100022.0
2007-05-31 19:35:00,0.7358,0.7361,0.7356,0.7361,2274199995.0
2007-05-31 19:40:00,0.7361,0.7365,0.73558,0.73568,3397700015.0
2007-05-31 19:45:00,0.7361,0.7361,0.73563,0.73587,2845400007.0
2007-05-31 19:50:00,0.73595,0.73627,0.73568,0.73595,2841800007.0
2007-05-31 19:55:00,0.7362,0.7363,0.73605,0.7362,1295600003.0
2007-05-31 20:00:00,0.7362,0.7365,0.73609,0.73618,1704199998.0
2007-05-31 20:05:00,0.73629,0.7365,0.73609,0.7364,541700001.0
2007-05-31 20:10:00,0.7364,0.7369,0.7364,0.7367,1856599998.0
2007-05-31 20:15:00,0.7367,0.7368,0.73625,0.7368,1661900007.0
2007-05-31 20:20:00,0.7367,0.7367,0.7365,0.7367,414299998.0
2007-05-31 20:25:00,0.7367,0.7367,0.73645,0.7367,380199995.0
2007-05-31 20:30:00,0.7367,0.7368,0.73655,0.7367,1058100001.0
2007-05-31 20:35:00,0.7367,0.7372,0.7366,0.7372,1822099988.0
2007-05-31 20:40:00,0.7371,0.7373,0.7362,0.7362,2701200018.0
2007-05-31 20:45:00,0.7362,0.7367,0.7362,0.7367,1772199995.0
2007-05-31 20:50:00,0.7367,0.7369,0.73665,0.7367,1422899993.0
2007-05-31 20:55:00,0.7367,0.737,0.7367,0.7368,981900000.0
2007-05-31 21:00:00,0.7368,0.7368,0.73624,0.73627,657199998.0
2007-05-31 21:05:00,0.7364,0.73653,0.73611,0.73619,211199997.0
2007-05-31 21:10:00,0.7365,0.7369,0.7362,0.7368,746799992.0
2007-05-31 21:15:00,0.7368,0.7369,0.7365,0.7367,613700000.0
2007-05-31 21:20:00,0.7367,0.737,0.7366,0.7369,585600001.0
2007-05-31 21:25:00,0.7369,0.7371,0.7368,0.7369,511899999.0
2007-05-31 21:30:00,0.737,0.737,0.73657,0.737,216000000.0
2007-05-31 21:35:00,0.737,0.737,0.7366,0.73671,375599997.0
2007-05-31 21:40:00,0.737,0.7371,0.7364,0.7371,685000001.0
2007-05-31 21:45:00,0.7371,0.7371,0.7366,0.7366,421500000.0
2007-05-31 21:50:00,0.7366,0.7366,0.7362,0.73621,946599995.0
2007-05-31 21:55:00,0.7362,0.7368,0.7362,0.7368,434700004.0
2007-05-31 22:00:00,0.73667,0.737,0.73649,0.737,308800001.0
2007-05-31 22:05:00,0.7371,0.7372,0.7365,0.7366,311299999.0
2007-05-31 22:10:00,0.7367,0.73684,0.73634,0.73649,808800003.0
2007-05-31 22:15:00,0.7366,0.7367,0.7363,0.7367,363600000.0
2007-05-31 22:20:00,0.7367,0.7367,0.7364,0.7367,246100000.0
2007-05-31 22:25:00,0.7367,0.7367,0.73626,0.7367,489099998.0
2007-05-31 22:30:00,0.73643,0.73686,0.73637,0.7365,885499999.0
2007-05-31 22:35:00,0.7365,0.7365,0.73607,0.73633,474299999.0
2007-05-31 22:40:00,0.73627,0.73668,0.73617,0.73633,678000008.0
2007-05-31 22:45:00,0.7365,0.73653,0.7363,0.73643,829499999.0
2007-05-31 22:50:00,0.73641,0.7368,0.73624,0.7365,322299999.0
2007-05-31 22:55:00,0.7365,0.7366,0.7363,0.7364,207600000.0
2007-05-31 23:00:00,0.73634,0.73669,0.73616,0.7363,881300011.0
2007-05-31 23:05:00,0.7363,0.7363,0.73564,0.7359,1178700000.0
2007-05-31 23:10:00,0.736,0.7361,0.7358,0.7361,303300001.0
2007-05-31 23:15:00,0.7361,0.7361,0.73573,0.73601,1261600008.0
2007-05-31 23:20:00,0.73601,0.7362,0.73576,0.73605,765700001.0
2007-05-31 23:25:00,0.73578,0.7362,0.73565,0.7362,1220400000.0
2007-05-31 23:30:00,0.7362,0.7362,0.7359,0.7361,875700001.0
2007-05-31 23:35:00,0.7361,0.7362,0.73568,0.73597,1445699997.0
2007-05-31 23:40:00,0.73597,0.73624,0.73589,0.7362,1173300002.0
2007-05-31 23:45:00,0.7362,0.7363,0.73574,0.73592,1549299989.0
2007-05-31 23:50:00,0.7363,0.7368,0.7362,0.7363,692099998.0
2007-05-31 23:55:00,0.73601,0.7363,0.73578,0.73625,2949700005.0
2007-06-01 00:00:00,0.7363,0.7369,0.7362,0.73655,953199995.0
2007-06-01 00:05:00,0.7366,0.737,0.7366,0.7366,1328800007.0
2007-06-01 00:10:00,0.73626,0.7371,0.73626,0.7369,1878299981.0
2007-06-01 00:15:00,0.737,0.7373,0.73655,0.7373,905799995.0
2007-06-01 00:20:00,0.7373,0.7374,0.7367,0.7367,1137599992.0
2007-06-01 00:25:00,0.7367,0.737,0.7365,0.7369,1603900006.0
2007-06-01 00:30:00,0.7369,0.73696,0.73649,0.7369,1500399997.0
2007-06-01 00:35:00,0.7369,0.7371,0.73685,0.7369,898599987.0
2007-06-01 00:40:00,0.7369,0.7369,0.73631,0.73648,592099987.0
2007-06-01 00:45:00,0.7369,0.7371,0.7369,0.7371,500100001.0
2007-06-01 00:50:00,0.737,0.7372,0.73656,0.7371,999899995.0
2007-06-01 00:55:00,0.7371,0.7373,0.7371,0.7371,758899998.0
2007-06-01 01:00:00,0.7372,0.7374,0.7372,0.7374,956699996.0
2007-06-01 01:05:00,0.7374,0.7376,0.7373,0.7374,426199999.0
2007-06-01 01:10:00,0.7374,0.7376,0.7372,0.73745,1232399997.0
2007-06-01 01:15:00,0.73745,0.7375,0.7372,0.7372,822099998.0
2007-06-01 01:20:00,0.7372,0.73735,0.7368,0.7369,1283799992.0
2007-06-01 01:25:00,0.7369,0.7374,0.7369,0.7372,1134499999.0
2007-06-01 01:30:00,0.7372,0.7374,0.7369,0.7369,1009600006.0
2007-06-01 01:35:00,0.7369,0.7371,0.7368,0.7371,759999999.0
2007-06-01 01:40:00,0.7371,0.7373,0.7371,0.73725,563199999.0
2007-06-01 01:45:00,0.73725,0.7376,0.73705,0.7376,2718599997.0
2007-06-01 01:50:00,0.7376,0.738,0.73745,0.7377,2383499996.0
2007-06-01 01:55:00,0.7377,0.7377,0.73705,0.7372,1546299991.0
2007-06-01 02:00:00,0.7372,0.7381,0.7372,0.7381,2215900002.0
2007-06-01 02:05:00,0.7381,0.7381,0.7377,0.7378,924799994.0
2007-06-01 02:10:00,0.7378,0.738,0.7377,0.7377,1116599998.0
2007-06-01 02:15:00,0.7377,0.7377,0.7375,0.7375,552599999.0
2007-06-01 02:20:00,0.7375,0.7376,0.7373,0.7373,1193400002.0
2007-06-01 02:25:00,0.7373,0.7374,0.73695,0.7374,3445099998.0
2007-06-01 02:30:00,0.7374,0.7375,0.73705,0.7374,2080000004.0
2007-06-01 02:35:00,0.7374,0.7379,0.7371,0.7377,1159700009.0
2007-06-01 02:40:00,0.7377,0.7382,0.73765,0.73775,1141099998.0
2007-06-01 02:45:00,0.7378,0.7381,0.7377,0.73795,2398499991.0
2007-06-01 02:50:00,0.73795,0.7382,0.73785,0.738,2781200008.0
2007-06-01 02:55:00,0.7381,0.7384,0.73795,0.7384,3443499992.0
2007-06-01 03:00:00,0.7384,0.7385,0.73795,0.738,2887899994.0
2007-06-01 03:05:00,0.73795,0.7382,0.7377,0.7378,2439400008.0
2007-06-01 03:10:00,0.7378,0.7382,0.73755,0.7381,3085599997.0
2007-06-01 03:15:00,0.7381,0.7383,0.7379,0.7382,1534099998.0
2007-06-01 03:20:00,0.73768,0.7384,0.73768,0.7384,1602800006.0
2007-06-01 03:25:00,0.7384,0.7386,0.7383,0.7385,1195500001.0
2007-06-01 03:30:00,0.7385,0.7387,0.7383,0.7386,3764100019.0
2007-06-01 03:35:00,0.7386,0.7387,0.73845,0.73855,1197499997.0
2007-06-01 03:40:00,0.7386,0.7392,0.73855,0.7388,3019900006.0
2007-06-01 03:45:00,0.7388,0.7389,0.7387,0.7388,3484299983.0
2007-06-01 03:50:00,0.7388,0.7389,0.73865,0.73885,1642000011.0
2007-06-01 03:55:00,0.7389,0.7391,0.7388,0.739,4074199998.0
2007-06-01 04:00:00,0.739,0.7392,0.7388,0.7392,2908000004.0
2007-06-01 04:05:00,0.73915,0.7392,0.7384,0.7389,1750000009.0
2007-06-01 04:10:00,0.7389,0.739,0.7386,0.73875,1486200007.0
2007-06-01 04:15:00,0.73835,0.7388,0.73824,0.7387,2523099987.0
2007-06-01 04:20:00,0.7387,0.7387,0.7385,0.7385,298100000.0
2007-06-01 04:25:00,0.7385,0.7389,0.7383,0.7387,1170499998.0
2007-06-01 04:30:00,0.7387,0.7388,0.73855,0.7386,1190600003.0
2007-06-01 04:35:00,0.7387,0.739,0.73828,0.7389,909000003.0
2007-06-01 04:40:00,0.7389,0.739,0.73851,0.739,1338899995.0
2007-06-01 04:45:00,0.739,0.739,0.7388,0.739,1413400004.0
2007-06-01 04:50:00,0.739,0.7391,0.73854,0.73861,337799999.0
2007-06-01 04:55:00,0.7391,0.7392,0.739,0.7392,785100000.0
2007-06-01 05:00:00,0.7392,0.7392,0.7384,0.73861,541499999.0
2007-06-01 05:05:00,0.73852,0.7394,0.73851,0.7392,1216899991.0
2007-06-01 05:10:00,0.7392,0.74,0.7392,0.7396,4115899985.0
2007-06-01 05:15:00,0.7396,0.7397,0.7392,0.7393,4213400008.0
2007-06-01 05:20:00,0.7393,0.7393,0.73875,0.7391,2164099998.0
2007-06-01 05:25:00,0.7391,0.7393,0.73905,0.7392,488199999.0
2007-06-01 05:30:00,0.7392,0.7392,0.7388,0.73885,864099997.0
2007-06-01 05:35:00,0.7389,0.7392,0.7388,0.7388,1194199997.0
2007-06-01 05:40:00,0.7388,0.739,0.73838,0.73856,563999997.0
2007-06-01 05:45:00,0.73859,0.7392,0.73859,0.7392,829600003.0
2007-06-01 05:50:00,0.7392,0.7395,0.73879,0.7391,531799997.0
2007-06-01 05:55:00,0.7391,0.7392,0.73885,0.739,3252999996.0
2007-06-01 06:00:00,0.739,0.7397,0.739,0.7397,2144100005.0
2007-06-01 06:05:00,0.7397,0.7399,0.7393,0.7397,3497500014.0
2007-06-01 06:10:00,0.7397,0.7399,0.7395,0.7396,2327900004.0
2007-06-01 06:15:00,0.7396,0.7397,0.73935,0.7396,2253600001.0
2007-06-01 06:20:00,0.7396,0.7397,0.7395,0.73965,414700000.0
2007-06-01 06:25:00,0.7397,0.7399,0.7396,0.7399,1327500003.0
2007-06-01 06:30:00,0.7399,0.7401,0.7396,0.74,2796200001.0
2007-06-01 06:35:00,0.74,0.7402,0.73985,0.74,2580600017.0
2007-06-01 06:40:00,0.74,0.7402,0.73995,0.74,2181200002.0
2007-06-01 06:45:00,0.7401,0.74035,0.74005,0.7401,1841300004.0
2007-06-01 06:50:00,0.7402,0.7404,0.74005,0.7403,1735500011.0
2007-06-01 06:55:00,0.7403,0.7403,0.74,0.7401,1861399994.0
2007-06-01 07:00:00,0.7401,0.7404,0.74,0.7404,1529000005.0
2007-06-01 07:05:00,0.74035,0.7413,0.74025,0.7407,5833700011.0
2007-06-01 07:10:00,0.7409,0.7414,0.7404,0.7406,3957399994.0
2007-06-01 07:15:00,0.7406,0.7411,0.7404,0.7408,2357899997.0
2007-06-01 07:20:00,0.7408,0.7412,0.7408,0.741,2365199998.0
2007-06-01 07:25:00,0.741,0.7411,0.7406,0.7411,1914399994.0
2007-06-01 07:30:00,0.7411,0.7411,0.7404,0.7407,1852399997.0
2007-06-01 07:35:00,0.7407,0.7409,0.7406,0.7406,688800003.0
2007-06-01 07:40:00,0.7406,0.7409,0.7406,0.7409,1141400001.0
2007-06-01 07:45:00,0.741,0.741,0.74055,0.741,3983800002.0
2007-06-01 07:50:00,0.741,0.7411,0.7408,0.7409,1722199999.0
2007-06-01 07:55:00,0.7409,0.741,0.7404,0.7406,3483600008.0
2007-06-01 08:00:00,0.7406,0.7408,0.7404,0.7404,3522399988.0
2007-06-01 08:05:00,0.7406,0.7407,0.74013,0.74033,2692099986.0
2007-06-01 08:10:00,0.7405,0.7406,0.7403,0.7404,1179699998.0
2007-06-01 08:15:00,0.7405,0.7409,0.74013,0.7407,1440700003.0
2007-06-01 08:20:00,0.7407,0.741,0.7404,0.7407,3576399993.0
2007-06-01 08:25:00,0.7407,0.7407,0.7404,0.7404,2640700001.0
2007-06-01 08:30:00,0.7404,0.7406,0.7401,0.7404,3994100015.0
2007-06-01 08:35:00,0.7405,0.7409,0.7401,0.7404,5811000010.0
2007-06-01 08:40:00,0.7404,0.7405,0.73965,0.7398,5682399986.0
2007-06-01 08:45:00,0.7398,0.7399,0.7392,0.73935,4472800011.0
2007-06-01 08:50:00,0.7394,0.7398,0.7393,0.73965,2790800008.0
2007-06-01 08:55:00,0.73965,0.7398,0.7393,0.7394,2591499994.0
2007-06-01 09:00:00,0.7394,0.7395,0.7383,0.73855,1068900000.0
2007-06-01 09:05:00,0.7393,0.7393,0.7388,0.7389,2239899996.0
2007-06-01 09:10:00,0.7389,0.7395,0.7386,0.7393,2476999996.0
2007-06-01 09:15:00,0.7393,0.7394,0.73915,0.7392,1021299994.0
2007-06-01 09:20:00,0.7392,0.7392,0.73895,0.73915,2714099990.0
2007-06-01 09:25:00,0.7392,0.7393,0.73905,0.7391,1962099995.0
2007-06-01 09:30:00,0.7391,0.7395,0.739,0.7392,1270699999.0
2007-06-01 09:35:00,0.7392,0.7402,0.739,0.74,5669500041.0
2007-06-01 09:40:00,0.74,0.7402,0.7399,0.74,1230199994.0
2007-06-01 09:45:00,0.74,0.7412,0.7399,0.74085,4456999987.0
2007-06-01 09:50:00,0.7409,0.741,0.7405,0.7408,2404399995.0
2007-06-01 09:55:00,0.7408,0.7408,0.7403,0.74055,3008600000.0
2007-06-01 10:00:00,0.7406,0.7406,0.7403,0.7406,3277500002.0
2007-06-01 10:05:00,0.7406,0.7406,0.74035,0.7405,1183100006.0
2007-06-01 10:10:00,0.7405,0.7405,0.7401,0.7402,1827200005.0
2007-06-01 10:15:00,0.7402,0.7403,0.7399,0.7401,3206800002.0
2007-06-01 10:20:00,0.7401,0.7402,0.7397,0.74,3161699997.0
2007-06-01 10:25:00,0.73995,0.7402,0.7397,0.7397,3511200006.0
2007-06-01 10:30:00,0.7398,0.7403,0.7397,0.74,3055600006.0
2007-06-01 10:35:00,0.74,0.7401,0.73995,0.7401,290600000.0
2007-06-01 10:40:00,0.7401,0.7403,0.7398,0.74,4445999998.0
2007-06-01 10:45:00,0.74,0.7402,0.7397,0.74,4786199989.0
2007-06-01 10:50:00,0.74,0.7402,0.7399,0.7401,3837200004.0
2007-06-01 10:55:00,0.7401,0.7403,0.74,0.74,991200006.0
2007-06-01 11:00:00,0.7401,0.7404,0.7401,0.7403,1070600002.0
2007-06-01 11:05:00,0.74025,0.7403,0.74,0.7401,2065699993.0
2007-06-01 11:10:00,0.7401,0.7403,0.74,0.7402,1828299996.0
2007-06-01 11:15:00,0.7402,0.7403,0.74005,0.7402,1933100007.0
2007-06-01 11:20:00,0.7402,0.7403,0.74,0.74,2344200003.0
2007-06-01 11:25:00,0.74,0.7402,0.7398,0.7401,1935199995.0
2007-06-01 11:30:00,0.7401,0.7401,0.7391,0.7391,5171400009.0
2007-06-01 11:35:00,0.7391,0.7398,0.7391,0.73965,3655499999.0
2007-06-01 11:40:00,0.73965,0.7397,0.73926,0.7397,3710900016.0
2007-06-01 11:45:00,0.7397,0.7397,0.73945,0.7396,1283199995.0
2007-06-01 11:50:00,0.7396,0.7398,0.73955,0.7398,2036899994.0
2007-06-01 11:55:00,0.7398,0.74,0.7398,0.74,1488699998.0
2007-06-01 12:00:00,0.74,0.74,0.73928,0.7399,1362200006.0
2007-06-01 12:05:00,0.7399,0.7399,0.73955,0.7396,2805800023.0
2007-06-01 12:10:00,0.7396,0.7396,0.73915,0.73915,3794200000.0
2007-06-01 12:15:00,0.7392,0.7393,0.73905,0.7391,3755800021.0
2007-06-01 12:20:00,0.7391,0.7394,0.73895,0.7392,5088200000.0
2007-06-01 12:25:00,0.73915,0.7392,0.73905,0.7392,1668700005.0
2007-06-01 12:30:00,0.7392,0.7393,0.73862,0.7393,1532999990.0
2007-06-01 12:35:00,0.7393,0.7393,0.73872,0.7391,3359499993.0
2007-06-01 12:40:00,0.7391,0.7393,0.73905,0.7392,1150499997.0
2007-06-01 12:45:00,0.73925,0.7393,0.73905,0.7391,1674599987.0
2007-06-01 12:50:00,0.7391,0.7392,0.73843,0.73863,2291399979.0
2007-06-01 12:55:00,0.7391,0.7391,0.73829,0.73845,1035800006.0
2007-06-01 13:00:00,0.739,0.7395,0.7389,0.73925,4347000007.0
2007-06-01 13:05:00,0.7393,0.7394,0.73859,0.73899,2952100013.0
2007-06-01 13:10:00,0.7392,0.7394,0.7392,0.7393,1803099996.0
2007-06-01 13:15:00,0.7392,0.7393,0.7389,0.73895,1400299997.0
2007-06-01 13:20:00,0.739,0.7391,0.7389,0.739,1923700005.0
2007-06-01 13:25:00,0.739,0.7398,0.739,0.7397,1480000000.0
2007-06-01 13:30:00,0.7397,0.7401,0.7396,0.7397,5568999985.0
2007-06-01 13:35:00,0.7397,0.7399,0.7396,0.7398,1584699993.0
2007-06-01 13:40:00,0.7398,0.7398,0.73884,0.7395,1936399982.0
2007-06-01 13:45:00,0.7395,0.7398,0.73892,0.7396,1684899995.0
2007-06-01 13:50:00,0.7396,0.7397,0.73902,0.73965,1857899993.0
2007-06-01 13:55:00,0.7397,0.7399,0.73923,0.73925,748899995.0
2007-06-01 14:00:00,0.73926,0.73981,0.73905,0.7397,935000005.0
2007-06-01 14:05:00,0.7397,0.7397,0.73935,0.73945,1079399995.0
2007-06-01 14:10:00,0.7395,0.7397,0.7392,0.7396,3623099995.0
2007-06-01 14:15:00,0.7396,0.7401,0.7395,0.73995,3205700009.0
2007-06-01 14:20:00,0.7401,0.7405,0.73915,0.74035,5135499995.0
2007-06-01 14:25:00,0.7403,0.7409,0.739,0.7404,5642499993.0
2007-06-01 14:30:00,0.7398,0.74275,0.739,0.7425,2360299999.0
2007-06-01 14:35:00,0.7425,0.7433,0.7423,0.7426,4526499996.0
2007-06-01 14:40:00,0.7425,0.7428,0.7417,0.7421,5164399995.0
2007-06-01 14:45:00,0.74215,0.7423,0.7414,0.742,4468499991.0
2007-06-01 14:50:00,0.742,0.7423,0.74165,0.742,3507699990.0
2007-06-01 14:55:00,0.742,0.7431,0.74175,0.7429,3840699993.0
2007-06-01 15:00:00,0.7429,0.7432,0.7424,0.7425,2529099995.0
2007-06-01 15:05:00,0.7425,0.7429,0.7424,0.7428,1645400005.0
2007-06-01 15:10:00,0.7428,0.7432,0.7425,0.7426,3065000013.0
2007-06-01 15:15:00,0.7426,0.743,0.74245,0.7426,7649199991.0
2007-06-01 15:20:00,0.7426,0.743,0.7419,0.7421,4300599990.0
2007-06-01 15:25:00,0.7419,0.7422,0.7414,0.7418,7385999978.0
2007-06-01 15:30:00,0.7418,0.7424,0.7418,0.7419,4179099993.0
2007-06-01 15:35:00,0.7419,0.7421,0.74175,0.742,7209699995.0
2007-06-01 15:40:00,0.742,0.7425,0.74175,0.74245,3907299994.0
2007-06-01 15:45:00,0.7425,0.7425,0.74215,0.7424,6675099987.0
2007-06-01 15:50:00,0.7425,0.7428,0.74215,0.74225,5048500018.0
2007-06-01 15:55:00,0.7423,0.7424,0.742,0.7424,2642200013.0
2007-06-01 16:00:00,0.7424,0.7427,0.7417,0.7421,6177799998.0
2007-06-01 16:05:00,0.7421,0.7423,0.7416,0.7421,6254700013.0
2007-06-01 16:10:00,0.7421,0.7421,0.7415,0.7417,6416800034.0
2007-06-01 16:15:00,0.7417,0.7418,0.7412,0.7417,3620400012.0
2007-06-01 16:20:00,0.7417,0.7419,0.74155,0.7418,2432800007.0
2007-06-01 16:25:00,0.7417,0.7418,0.7415,0.7418,4394199999.0
2007-06-01 16:30:00,0.7418,0.7427,0.7416,0.7427,3141600002.0
2007-06-01 16:35:00,0.7429,0.7429,0.7425,0.7426,5345499976.0
2007-06-01 16:40:00,0.7426,0.7433,0.74255,0.7431,5123100018.0
2007-06-01 16:45:00,0.7431,0.7433,0.7425,0.74265,5297600003.0
2007-06-01 16:50:00,0.74265,0.7432,0.7424,0.74315,5010800006.0
2007-06-01 16:55:00,0.7432,0.7432,0.7425,0.7428,5670499996.0
2007-06-01 17:00:00,0.7428,0.7436,0.7427,0.7435,6415700009.0
2007-06-01 17:05:00,0.7436,0.7437,0.74335,0.7435,3066100008.0
2007-06-01 17:10:00,0.74345,0.7437,0.74335,0.7436,2389299975.0
2007-06-01 17:15:00,0.7436,0.7436,0.74292,0.74295,2371800001.0
2007-06-01 17:20:00,0.7435,0.74365,0.7433,0.7436,2682799994.0
2007-06-01 17:25:00,0.7436,0.7436,0.7435,0.7436,1653900003.0
2007-06-01 17:30:00,0.7436,0.7437,0.74345,0.7435,1641500003.0
2007-06-01 17:35:00,0.7435,0.7436,0.7433,0.7434,3481100018.0
2007-06-01 17:40:00,0.7434,0.7436,0.74265,0.7428,7539899993.0
2007-06-01 17:45:00,0.74275,0.7434,0.7427,0.74315,4247999992.0
2007-06-01 17:50:00,0.7432,0.7433,0.7429,0.7431,6081400022.0
2007-06-01 17:55:00,0.7431,0.7433,0.7428,0.7432,5360399996.0
2007-06-01 18:00:00,0.7432,0.7434,0.7431,0.7433,3820199995.0
2007-06-01 18:05:00,0.74325,0.7434,0.7431,0.74315,1812799997.0
2007-06-01 18:10:00,0.7432,0.7435,0.7432,0.7435,700800000.0
2007-06-01 18:15:00,0.7435,0.7435,0.74303,0.74303,489400000.0
2007-06-01 18:20:00,0.7435,0.7436,0.74325,0.7433,942399999.0
2007-06-01 18:25:00,0.7432,0.7434,0.743,0.7434,704299999.0
2007-06-01 18:30:00,0.7435,0.7436,0.7433,0.7436,1295000002.0
2007-06-01 18:35:00,0.7436,0.7436,0.7434,0.7436,128900000.0
2007-06-01 18:40:00,0.7436,0.7439,0.7435,0.7439,1017199996.0
2007-06-01 18:45:00,0.7439,0.744,0.7438,0.7439,431700006.0
2007-06-01 18:50:00,0.7439,0.7439,0.74329,0.7436,528000004.0
2007-06-01 18:55:00,0.7436,0.7436,0.74318,0.7435,403900006.0
2007-06-01 19:00:00,0.74335,0.74357,0.7428,0.74315,679499989.0
2007-06-01 19:05:00,0.74325,0.74337,0.7431,0.7432,905700002.0
2007-06-01 19:10:00,0.7432,0.7433,0.7431,0.7432,304600006.0
2007-06-01 19:15:00,0.7431,0.7431,0.743,0.7431,301400003.0
2007-06-01 19:20:00,0.7431,0.7431,0.743,0.7431,356900003.0
2007-06-01 19:25:00,0.7431,0.7431,0.7425,0.74264,1737999998.0
2007-06-01 19:30:00,0.7429,0.7431,0.7429,0.7431,717100002.0
2007-06-01 19:35:00,0.7432,0.7433,0.7428,0.7429,345200000.0
2007-06-01 19:40:00,0.743,0.7431,0.74294,0.7431,623300000.0
2007-06-01 19:45:00,0.74285,0.74334,0.74259,0.74269,2111400001.0
2007-06-01 19:50:00,0.7431,0.7431,0.74263,0.74296,1223499997.0
2007-06-01 19:55:00,0.7431,0.7431,0.74265,0.7431,286399996.0
2007-06-01 20:00:00,0.7431,0.7432,0.74286,0.7431,846199997.0
2007-06-01 20:05:00,0.7432,0.7432,0.74284,0.74316,1428299996.0
2007-06-01 20:10:00,0.7431,0.7431,0.7427,0.7429,249399999.0
2007-06-01 20:15:00,0.7429,0.74294,0.74249,0.7429,940200004.0
2007-06-01 20:20:00,0.74257,0.743,0.74249,0.743,1466600002.0
2007-06-01 20:25:00,0.743,0.7432,0.74252,0.7432,1488699997.0
2007-06-01 20:30:00,0.7432,0.74361,0.74259,0.74348,1300800003.0
2007-06-01 20:35:00,0.7434,0.74346,0.74308,0.7433,1645700006.0
2007-06-01 20:40:00,0.7435,0.7439,0.74309,0.7438,294400003.0
2007-06-01 20:45:00,0.7439,0.7442,0.7438,0.7442,429300001.0
2007-06-01 20:50:00,0.7441,0.7441,0.7436,0.7436,581699999.0
2007-06-01 20:55:00,0.7441,0.7441,0.7437,0.7439,466400003.0
2007-06-01 21:00:00,0.744,0.744,0.74327,0.7436,412999996.0
2007-06-01 21:05:00,0.7435,0.7438,0.74343,0.7437,362499996.0
2007-06-01 21:10:00,0.7437,0.7439,0.7435,0.74363,393200004.0
2007-06-01 21:15:00,0.74372,0.7439,0.74347,0.7439,342400001.0
2007-06-01 21:20:00,0.7439,0.74418,0.7438,0.7439,258300000.0
2007-06-01 21:25:00,0.74354,0.74414,0.74353,0.7436,1043500009.0
2007-06-01 21:30:00,0.7437,0.744,0.74337,0.7437,439400003.0
2007-06-01 21:35:00,0.7437,0.7438,0.74315,0.74325,656699997.0
2007-06-01 21:40:00,0.74345,0.74386,0.74332,0.74347,713700000.0
2007-06-01 21:45:00,0.74343,0.74354,0.74315,0.7435,503099997.0
2007-06-01 21:50:00,0.7434,0.7437,0.7434,0.7437,138500000.0
2007-06-01 21:55:00,0.7437,0.7437,0.74324,0.7437,105900000.0
2007-06-01 22:00:00,0.74338,0.744,0.74338,0.7438,232500002.0
2007-06-01 22:05:00,0.7439,0.7439,0.7439,0.7439,59500000.0
2007-06-01 22:10:00,0.74388,0.74418,0.7438,0.7439,679699996.0
2007-06-01 22:15:00,0.74358,0.744,0.74358,0.7439,530099997.0
2007-06-01 22:20:00,0.744,0.74408,0.7436,0.74383,874899991.0
2007-06-01 22:25:00,0.74368,0.7447,0.74361,0.7443,517399998.0
2007-06-01 22:30:00,0.7443,0.7444,0.7441,0.7443,242300000.0
2007-06-01 22:35:00,0.7442,0.7443,0.74397,0.74427,586300001.0
2007-06-01 22:40:00,0.74438,0.74467,0.74397,0.7443,895400000.0
2007-06-01 22:45:00,0.74412,0.7452,0.74412,0.7449,1302099995.0
2007-06-01 22:50:00,0.7449,0.7449,0.74437,0.74445,442199997.0
2007-06-01 22:55:00,0.7447,0.745,0.7445,0.7446,191700000.0
2007-06-04 02:00:00,0.744,0.7442,0.7436,0.7442,1223700002.0
2007-06-04 02:05:00,0.74387,0.74448,0.74381,0.7441,1651100017.0
2007-06-04 02:10:00,0.7441,0.74435,0.7441,0.74435,661799997.0
2007-06-04 02:15:00,0.74435,0.74435,0.74381,0.74425,1293000004.0
2007-06-04 02:20:00,0.74406,0.7443,0.74381,0.74401,585499996.0
2007-06-04 02:25:00,0.7442,0.74436,0.74389,0.74415,313399996.0
2007-06-04 02:30:00,0.7442,0.7442,0.74395,0.74395,1902100010.0
2007-06-04 02:35:00,0.7441,0.7442,0.74373,0.7441,949899991.0
2007-06-04 02:40:00,0.74369,0.7442,0.74369,0.7441,676200000.0
2007-06-04 02:45:00,0.7441,0.7441,0.7434,0.7441,898000002.0
2007-06-04 02:50:00,0.7441,0.7442,0.74343,0.7442,830300009.0
2007-06-04 02:55:00,0.7442,0.7443,0.74395,0.744,897600001.0
2007-06-04 03:00:00,0.744,0.7442,0.74377,0.74387,466799998.0
2007-06-04 03:05:00,0.7441,0.7442,0.74367,0.74415,747299995.0
2007-06-04 03:10:00,0.7442,0.7444,0.7442,0.7443,696899997.0
2007-06-04 03:15:00,0.7443,0.7443,0.7439,0.74415,1570699989.0
2007-06-04 03:20:00,0.7442,0.7443,0.7438,0.74381,1392700004.0
2007-06-04 03:25:00,0.7441,0.7442,0.74395,0.744,968499998.0
2007-06-04 03:30:00,0.7441,0.7443,0.74384,0.74384,1462899999.0
2007-06-04 03:35:00,0.7442,0.7445,0.74405,0.7441,960399998.0
2007-06-04 03:40:00,0.7441,0.7442,0.7438,0.7439,797199996.0
2007-06-04 03:45:00,0.74356,0.7443,0.74356,0.744,734700002.0
2007-06-04 03:50:00,0.744,0.74415,0.74385,0.7439,1812599995.0
2007-06-04 03:55:00,0.744,0.7442,0.7438,0.7438,2243199988.0
2007-06-04 04:00:00,0.7439,0.7441,0.7439,0.744,938800011.0
2007-06-04 04:05:00,0.744,0.7443,0.7439,0.7443,990399997.0
2007-06-04 04:10:00,0.74369,0.7443,0.74369,0.74415,1959799989.0
2007-06-04 04:15:00,0.7438,0.7442,0.74358,0.74365,1438999997.0
2007-06-04 04:20:00,0.74353,0.7441,0.7434,0.744,1741799986.0
2007-06-04 04:25:00,0.744,0.744,0.74346,0.74361,457800002.0
2007-06-04 04:30:00,0.74395,0.74395,0.7436,0.7436,1020999991.0
2007-06-04 04:35:00,0.7436,0.744,0.74355,0.744,571599999.0
2007-06-04 04:40:00,0.74391,0.7442,0.74355,0.7441,965300003.0
2007-06-04 04:45:00,0.7441,0.7442,0.74385,0.7439,1496599999.0
2007-06-04 04:50:00,0.7439,0.744,0.74339,0.74362,743100003.0
2007-06-04 04:55:00,0.7438,0.744,0.74342,0.744,363499999.0
2007-06-04 05:00:00,0.744,0.744,0.74338,0.7436,1142399992.0
2007-06-04 05:05:00,0.7439,0.744,0.74353,0.7439,1087999996.0
2007-06-04 05:10:00,0.74365,0.74404,0.74344,0.74347,975999998.0
2007-06-04 05:15:00,0.7439,0.744,0.74359,0.7438,577300000.0
2007-06-04 05:20:00,0.74377,0.74416,0.74354,0.7439,1159899992.0
2007-06-04 05:25:00,0.7439,0.7441,0.7439,0.744,936599997.0
2007-06-04 05:30:00,0.74374,0.7441,0.74336,0.744,1538199991.0
2007-06-04 05:35:00,0.744,0.7442,0.7439,0.7442,1402500003.0
2007-06-04 05:40:00,0.74383,0.7442,0.74361,0.74381,615899998.0
2007-06-04 05:45:00,0.74377,0.7444,0.74359,0.7444,2615700002.0
2007-06-04 05:50:00,0.7444,0.7448,0.7443,0.7445,1909400017.0
2007-06-04 05:55:00,0.7445,0.7447,0.74402,0.7445,1292200000.0
2007-06-04 06:00:00,0.7445,0.7446,0.74424,0.7444,1084499999.0
2007-06-04 06:05:00,0.7444,0.7447,0.74403,0.7447,759700002.0
2007-06-04 06:10:00,0.7447,0.7447,0.74417,0.7443,1411699993.0
2007-06-04 06:15:00,0.7443,0.7449,0.7438,0.7443,1854699996.0
2007-06-04 06:20:00,0.7447,0.7447,0.74445,0.7446,519400000.0
2007-06-04 06:25:00,0.7446,0.7448,0.7446,0.7448,684100001.0
2007-06-04 06:30:00,0.7448,0.74491,0.74437,0.7448,1905300003.0
2007-06-04 06:35:00,0.7448,0.7448,0.74407,0.7446,1353499996.0
2007-06-04 06:40:00,0.7447,0.7448,0.7446,0.7447,671300005.0
2007-06-04 06:45:00,0.7447,0.7447,0.74396,0.74396,1219799995.0
2007-06-04 06:50:00,0.7439,0.7446,0.7439,0.7445,1041999997.0
2007-06-04 06:55:00,0.7445,0.7447,0.74435,0.74455,938299995.0
2007-06-04 07:00:00,0.74428,0.7446,0.74408,0.74438,1464400002.0
2007-06-04 07:05:00,0.7444,0.7446,0.7441,0.7444,1065400002.0
2007-06-04 07:10:00,0.74436,0.74472,0.74395,0.74415,1008000003.0
2007-06-04 07:15:00,0.7442,0.7445,0.7442,0.7445,1207500006.0
2007-06-04 07:20:00,0.7445,0.7445,0.7443,0.7445,1340000024.0
2007-06-04 07:25:00,0.7445,0.7447,0.74402,0.7447,1732199986.0
2007-06-04 07:30:00,0.7447,0.7447,0.74414,0.74431,762700010.0
2007-06-04 07:35:00,0.7447,0.7451,0.74455,0.7451,537600001.0
2007-06-04 07:40:00,0.7451,0.7452,0.74465,0.7449,1936800006.0
2007-06-04 07:45:00,0.7449,0.7452,0.74441,0.74505,723699994.0
2007-06-04 07:50:00,0.7451,0.7452,0.7449,0.7452,1082900000.0
2007-06-04 07:55:00,0.7452,0.7455,0.7452,0.7454,1883100003.0
2007-06-04 08:00:00,0.7454,0.7459,0.74525,0.74585,2960800008.0
2007-06-04 08:05:00,0.7459,0.7461,0.74555,0.7458,3157599992.0
2007-06-04 08:10:00,0.7458,0.7461,0.7454,0.7457,2732799990.0
2007-06-04 08:15:00,0.7457,0.7457,0.7452,0.7453,2100299996.0
2007-06-04 08:20:00,0.7453,0.7456,0.745,0.7455,1653699989.0
2007-06-04 08:25:00,0.7455,0.746,0.7452,0.7456,3816200013.0
2007-06-04 08:30:00,0.7456,0.7456,0.7452,0.7455,2128600005.0
2007-06-04 08:35:00,0.7455,0.7455,0.74495,0.74505,1534700009.0
2007-06-04 08:40:00,0.7451,0.7454,0.745,0.74505,1606999997.0
2007-06-04 08:45:00,0.7451,0.7452,0.7447,0.7448,2861999992.0
2007-06-04 08:50:00,0.7449,0.745,0.74425,0.74465,5037999987.0
2007-06-04 08:55:00,0.74465,0.7449,0.7446,0.7447,3187299987.0
2007-06-04 09:00:00,0.7447,0.7448,0.7446,0.7446,2559600023.0
2007-06-04 09:05:00,0.7442,0.7446,0.74417,0.7445,3215800011.0
2007-06-04 09:10:00,0.7445,0.7445,0.7442,0.7444,2829399995.0
2007-06-04 09:15:00,0.7444,0.7445,0.7443,0.74435,2547899992.0
2007-06-04 09:20:00,0.74435,0.7445,0.74405,0.74415,1899000001.0
2007-06-04 09:25:00,0.74386,0.7444,0.74357,0.74435,2773999997.0
2007-06-04 09:30:00,0.7444,0.7445,0.7442,0.7445,2461500003.0
2007-06-04 09:35:00,0.7445,0.7445,0.74345,0.7445,2479099994.0
2007-06-04 09:40:00,0.7445,0.7445,0.74378,0.74417,2533299997.0
2007-06-04 09:45:00,0.7445,0.7446,0.74445,0.74455,801400000.0
2007-06-04 09:50:00,0.7446,0.745,0.7445,0.7449,2321900003.0
2007-06-04 09:55:00,0.74452,0.7456,0.74437,0.7455,3124900006.0
2007-06-04 10:00:00,0.74545,0.7459,0.7453,0.7455,4341599992.0
2007-06-04 10:05:00,0.7455,0.7456,0.745,0.7456,1619500009.0
2007-06-04 10:10:00,0.7456,0.7457,0.74494,0.74545,2945099992.0
2007-06-04 10:15:00,0.7455,0.7456,0.7453,0.7455,3449599994.0
2007-06-04 10:20:00,0.7455,0.7459,0.74486,0.7457,2124500013.0
2007-06-04 10:25:00,0.7457,0.7457,0.7454,0.7455,1435499995.0
2007-06-04 10:30:00,0.7455,0.7455,0.74525,0.7453,2830300005.0
2007-06-04 10:35:00,0.7453,0.7458,0.7453,0.7457,2976900004.0
2007-06-04 10:40:00,0.7457,0.746,0.7456,0.7458,4779399989.0
2007-06-04 10:45:00,0.7458,0.746,0.7455,0.7457,3947000017.0
2007-06-04 10:50:00,0.7457,0.7457,0.7449,0.74525,2628699991.0
2007-06-04 10:55:00,0.74525,0.7455,0.7451,0.7451,2727100001.0
2007-06-04 11:00:00,0.7452,0.7455,0.7452,0.7454,1214000003.0
2007-06-04 11:05:00,0.7454,0.7458,0.7454,0.7458,2800200006.0
2007-06-04 11:10:00,0.7458,0.7459,0.74521,0.74521,1911699999.0
2007-06-04 11:15:00,0.7457,0.7462,0.74565,0.7459,2375699993.0
2007-06-04 11:20:00,0.7459,0.746,0.7458,0.7458,1302300005.0
2007-06-04 11:25:00,0.74529,0.746,0.74527,0.74595,719399999.0
2007-06-04 11:30:00,0.74595,0.74595,0.7456,0.7457,1157799995.0
2007-06-04 11:35:00,0.7457,0.7458,0.74555,0.7456,551800003.0
2007-06-04 11:40:00,0.7456,0.7456,0.7454,0.7455,653399997.0
2007-06-04 11:45:00,0.7455,0.7457,0.7454,0.7457,789500001.0
2007-06-04 11:50:00,0.74565,0.74565,0.74535,0.74545,1248199994.0
2007-06-04 11:55:00,0.7455,0.7456,0.7454,0.74545,606000003.0
2007-06-04 12:00:00,0.7454,0.7454,0.74505,0.7451,2331599994.0
2007-06-04 12:05:00,0.7451,0.7453,0.74495,0.7451,1985699986.0
2007-06-04 12:10:00,0.7452,0.7452,0.7449,0.745,2103499991.0
2007-06-04 12:15:00,0.74505,0.7451,0.74422,0.7445,4151699995.0
2007-06-04 12:20:00,0.745,0.7451,0.745,0.7451,545699997.0
2007-06-04 12:25:00,0.74478,0.7452,0.74418,0.7452,2381000007.0
2007-06-04 12:30:00,0.7452,0.7453,0.7451,0.74515,1548800004.0
2007-06-04 12:35:00,0.7452,0.7452,0.7449,0.7451,1176700004.0
2007-06-04 12:40:00,0.7451,0.7452,0.7444,0.7451,1618900007.0
2007-06-04 12:45:00,0.7451,0.7455,0.74505,0.7453,1159400000.0
2007-06-04 12:50:00,0.7453,0.7456,0.7452,0.7453,1399700001.0
2007-06-04 12:55:00,0.7453,0.7454,0.7449,0.745,2071100010.0
2007-06-04 13:00:00,0.745,0.7453,0.745,0.7451,1102600000.0
2007-06-04 13:05:00,0.7451,0.7452,0.74495,0.7452,325100000.0
2007-06-04 13:10:00,0.7451,0.7453,0.7449,0.74505,1162299998.0
2007-06-04 13:15:00,0.74505,0.7452,0.7448,0.7449,1581599999.0
2007-06-04 13:20:00,0.7449,0.7449,0.74445,0.7446,1446999995.0
2007-06-04 13:25:00,0.7446,0.7446,0.7444,0.7444,324000002.0
2007-06-04 13:30:00,0.7444,0.7446,0.74425,0.7444,2354500016.0
2007-06-04 13:35:00,0.7444,0.7446,0.74435,0.7446,1027799995.0
2007-06-04 13:40:00,0.7446,0.7447,0.74419,0.7447,2088099990.0
2007-06-04 13:45:00,0.7447,0.7452,0.7447,0.745,2687900003.0
2007-06-04 13:50:00,0.74495,0.7451,0.7449,0.7451,1117199995.0
2007-06-04 13:55:00,0.7451,0.7451,0.74442,0.74475,1760000016.0
2007-06-04 14:00:00,0.74475,0.7455,0.74475,0.7455,1944099995.0
2007-06-04 14:05:00,0.74545,0.7456,0.74489,0.7454,2352800000.0
2007-06-04 14:10:00,0.7454,0.746,0.74535,0.74565,3505099998.0
2007-06-04 14:15:00,0.7456,0.7461,0.7456,0.746,1903600002.0
2007-06-04 14:20:00,0.746,0.7462,0.7458,0.7459,3056100000.0
2007-06-04 14:25:00,0.7459,0.746,0.74585,0.746,1057099993.0
2007-06-04 14:30:00,0.746,0.7463,0.7455,0.7456,4678299990.0
2007-06-04 14:35:00,0.7456,0.7457,0.7452,0.74555,4766600000.0
2007-06-04 14:40:00,0.74555,0.7456,0.745,0.7453,4309099992.0
2007-06-04 14:45:00,0.7453,0.7453,0.7449,0.74505,3197599989.0
2007-06-04 14:50:00,0.7451,0.74525,0.745,0.74505,1658399993.0
2007-06-04 14:55:00,0.74505,0.7454,0.74505,0.7451,5636800009.0
2007-06-04 15:00:00,0.7451,0.7452,0.745,0.7451,1916300000.0
2007-06-04 15:05:00,0.7451,0.7452,0.74495,0.745,2585300006.0
2007-06-04 15:10:00,0.745,0.7451,0.7449,0.74505,1456900003.0
2007-06-04 15:15:00,0.74453,0.7452,0.74427,0.7451,2915400006.0
2007-06-04 15:20:00,0.7451,0.7453,0.74505,0.7452,1186100006.0
2007-06-04 15:25:00,0.7452,0.7457,0.7452,0.7454,3930200007.0
2007-06-04 15:30:00,0.7454,0.7454,0.74505,0.7453,1781800011.0
2007-06-04 15:35:00,0.7453,0.7456,0.7452,0.7456,1477200007.0
2007-06-04 15:40:00,0.7456,0.7459,0.74535,0.7459,3468099989.0
2007-06-04 15:45:00,0.7459,0.746,0.74565,0.74565,4873299998.0
2007-06-04 15:50:00,0.74595,0.7468,0.7459,0.74655,3588599998.0
2007-06-04 15:55:00,0.7466,0.7468,0.7464,0.7467,5807299997.0
2007-06-04 16:00:00,0.7467,0.7467,0.7463,0.7465,5127799986.0
2007-06-04 16:05:00,0.7465,0.7465,0.746,0.7463,5653299975.0
2007-06-04 16:10:00,0.7463,0.7464,0.74575,0.746,4256199984.0
2007-06-04 16:15:00,0.746,0.7461,0.7457,0.746,2255200002.0
2007-06-04 16:20:00,0.746,0.7463,0.7459,0.7462,1862799991.0
2007-06-04 16:25:00,0.7463,0.7463,0.7461,0.7461,2623499998.0
2007-06-04 16:30:00,0.7461,0.7463,0.746,0.7462,1887500000.0
2007-06-04 16:35:00,0.7462,0.7466,0.746,0.74645,1792300000.0
2007-06-04 16:40:00,0.7465,0.7468,0.7463,0.7463,3355999998.0
2007-06-04 16:45:00,0.7464,0.7465,0.7461,0.7465,1743800001.0
2007-06-04 16:50:00,0.74645,0.7465,0.7463,0.7464,1206299995.0
2007-06-04 16:55:00,0.7464,0.7464,0.74575,0.74597,2212099999.0
2007-06-04 17:00:00,0.7466,0.7467,0.7463,0.7465,3920899997.0
2007-06-04 17:05:00,0.7465,0.7465,0.7462,0.7464,3793400002.0
2007-06-04 17:10:00,0.7464,0.7464,0.74561,0.7463,2934600002.0
2007-06-04 17:15:00,0.7463,0.7463,0.7461,0.7462,1563099993.0
2007-06-04 17:20:00,0.7463,0.7464,0.746,0.7463,4016100002.0
2007-06-04 17:25:00,0.7459,0.7464,0.74568,0.7464,2261800012.0
2007-06-04 17:30:00,0.7463,0.7466,0.74622,0.74634,1343699999.0
2007-06-04 17:35:00,0.7466,0.7467,0.74603,0.7467,1001799999.0
2007-06-04 17:40:00,0.7467,0.7467,0.74645,0.7466,3005800011.0
2007-06-04 17:45:00,0.7466,0.7469,0.74608,0.7469,3729199988.0
2007-06-04 17:50:00,0.7469,0.747,0.74675,0.7469,1067700003.0
2007-06-04 17:55:00,0.74645,0.7471,0.74635,0.7471,3429199999.0
2007-06-04 18:00:00,0.74705,0.7472,0.7469,0.7472,3864599996.0
2007-06-04 18:05:00,0.7472,0.7473,0.74705,0.7473,2213599993.0
2007-06-04 18:10:00,0.7473,0.7474,0.74705,0.7474,3619500014.0
2007-06-04 18:15:00,0.7474,0.7474,0.7469,0.7469,5209899994.0
2007-06-04 18:20:00,0.7469,0.747,0.7468,0.7469,1601699999.0
2007-06-04 18:25:00,0.7469,0.7474,0.7469,0.747,2816899995.0
2007-06-04 18:30:00,0.747,0.7473,0.747,0.7473,1486399989.0
2007-06-04 18:35:00,0.7473,0.7474,0.7471,0.7473,3707299995.0
2007-06-04 18:40:00,0.7473,0.7475,0.7473,0.7474,2161500005.0
2007-06-04 18:45:00,0.7474,0.7474,0.74725,0.7473,1033599996.0
2007-06-04 18:50:00,0.7473,0.7475,0.74695,0.7475,3208599977.0
2007-06-04 18:55:00,0.7475,0.7477,0.74725,0.7473,1790699996.0
2007-06-04 19:00:00,0.7473,0.7473,0.7468,0.7473,2379599989.0
2007-06-04 19:05:00,0.7471,0.7474,0.74677,0.7474,2868299996.0
2007-06-04 19:10:00,0.74687,0.74764,0.74687,0.7473,2027400009.0
2007-06-04 19:15:00,0.7472,0.7473,0.74685,0.747,2735600000.0
2007-06-04 19:20:00,0.747,0.7471,0.74695,0.747,384000000.0
2007-06-04 19:25:00,0.747,0.747,0.74609,0.74655,1474399999.0
2007-06-04 19:30:00,0.7466,0.7466,0.74617,0.7466,1107099998.0
2007-06-04 19:35:00,0.7466,0.7467,0.74621,0.74659,1749899998.0
2007-06-04 19:40:00,0.74652,0.7467,0.74649,0.7467,567399997.0
2007-06-04 19:45:00,0.7467,0.7467,0.74607,0.7464,2419100006.0
2007-06-04 19:50:00,0.7464,0.7465,0.74601,0.74623,2187200010.0
2007-06-04 19:55:00,0.7465,0.7467,0.7464,0.7467,401799997.0
2007-06-04 20:00:00,0.7467,0.7467,0.74608,0.7463,1188399988.0
2007-06-04 20:05:00,0.7466,0.7466,0.74615,0.74628,2383499982.0
2007-06-04 20:10:00,0.7465,0.7467,0.7465,0.7466,823400001.0
2007-06-04 20:15:00,0.7466,0.7467,0.74623,0.7466,708200002.0
2007-06-04 20:20:00,0.7466,0.7469,0.74655,0.7467,982199995.0
2007-06-04 20:25:00,0.74643,0.747,0.74643,0.747,654999997.0
2007-06-04 20:30:00,0.7467,0.74717,0.7467,0.747,745500011.0
2007-06-04 20:35:00,0.747,0.7473,0.74655,0.74655,988000003.0
2007-06-04 20:40:00,0.7472,0.7473,0.7471,0.7471,389800000.0
2007-06-04 20:45:00,0.74687,0.7471,0.74677,0.74677,489999996.0
2007-06-04 20:50:00,0.7468,0.7472,0.74675,0.747,1008999997.0
2007-06-04 20:55:00,0.747,0.7473,0.7465,0.7466,1180699992.0
2007-06-04 21:00:00,0.7466,0.7469,0.7464,0.7469,1067899998.0
2007-06-04 21:05:00,0.7469,0.747,0.74663,0.74666,777300003.0
2007-06-04 21:10:00,0.74653,0.74704,0.7465,0.7468,1817000015.0
2007-06-04 21:15:00,0.74648,0.74683,0.74648,0.7468,476100002.0
2007-06-04 21:20:00,0.74671,0.74705,0.74662,0.74672,1370499999.0
2007-06-04 21:25:00,0.74682,0.74703,0.7467,0.7467,796499997.0
2007-06-04 21:30:00,0.74651,0.74703,0.74632,0.7467,553999992.0
2007-06-04 21:35:00,0.7467,0.74693,0.74644,0.74674,458700006.0
2007-06-04 21:40:00,0.74668,0.74708,0.74613,0.7467,1961800002.0
2007-06-04 21:45:00,0.7466,0.7468,0.74628,0.7468,820099996.0
2007-06-04 21:50:00,0.7468,0.7468,0.7465,0.7466,467900000.0
2007-06-04 21:55:00,0.74634,0.7467,0.74618,0.7463,1560399997.0
2007-06-04 22:00:00,0.7463,0.7466,0.7463,0.7465,310600000.0
2007-06-04 22:05:00,0.7465,0.74653,0.74607,0.74613,2030700002.0
2007-06-04 22:10:00,0.7465,0.7465,0.74589,0.74609,685600005.0
2007-06-04 22:15:00,0.7465,0.74656,0.74617,0.74647,567400007.0
2007-06-04 22:20:00,0.7465,0.7465,0.74604,0.74615,1108300000.0
2007-06-04 22:25:00,0.7464,0.7464,0.74608,0.74635,446099999.0
2007-06-04 22:30:00,0.7463,0.74649,0.74601,0.7461,1032200006.0
2007-06-04 22:35:00,0.74627,0.7465,0.74617,0.7463,565000003.0
2007-06-04 22:40:00,0.7466,0.747,0.7465,0.74673,2070900007.0
2007-06-04 22:45:00,0.7469,0.747,0.7466,0.7468,417199994.0
2007-06-04 22:50:00,0.7467,0.7473,0.74654,0.74679,988400000.0
2007-06-04 22:55:00,0.7471,0.7471,0.7468,0.7471,331800000.0
2007-06-04 23:00:00,0.7471,0.7474,0.74692,0.747,1221499995.0
2007-06-04 23:05:00,0.7471,0.7474,0.7471,0.7474,318200000.0
2007-06-04 23:10:00,0.7475,0.7475,0.74703,0.7475,453700003.0
2007-06-04 23:15:00,0.7475,0.7476,0.74705,0.74722,1283799994.0
2007-06-04 23:20:00,0.74728,0.74751,0.74689,0.7469,2326199985.0
2007-06-04 23:25:00,0.7474,0.7474,0.74705,0.7474,453100002.0
2007-06-04 23:30:00,0.7474,0.74752,0.74709,0.74709,1212300016.0
2007-06-04 23:35:00,0.7475,0.7476,0.74713,0.74755,1721099989.0
2007-06-04 23:40:00,0.7476,0.7478,0.7475,0.7478,1627999993.0
2007-06-04 23:45:00,0.7478,0.7478,0.7476,0.7477,1023299994.0
2007-06-04 23:50:00,0.7475,0.7478,0.74741,0.7475,974100012.0
2007-06-04 23:55:00,0.7475,0.7475,0.74735,0.74735,721399991.0
2007-06-05 00:00:00,0.7474,0.7474,0.74725,0.7473,220999999.0
2007-06-05 00:05:00,0.74725,0.7473,0.7471,0.74715,743999991.0
2007-06-05 00:10:00,0.74699,0.7472,0.74661,0.74675,2276199993.0
2007-06-05 00:15:00,0.74682,0.7473,0.74671,0.7471,646800001.0
2007-06-05 00:20:00,0.7471,0.74714,0.7467,0.74704,3009499999.0
2007-06-05 00:25:00,0.7471,0.7471,0.7466,0.74661,464600005.0
2007-06-05 00:30:00,0.7471,0.7471,0.74639,0.7471,889999994.0
2007-06-05 00:35:00,0.7471,0.7471,0.74661,0.7468,1373800000.0
2007-06-05 00:40:00,0.7468,0.7469,0.74675,0.7468,1251499998.0
2007-06-05 00:45:00,0.74675,0.747,0.7467,0.7467,2590200000.0
2007-06-05 00:50:00,0.7467,0.74681,0.74635,0.7467,1868399999.0
2007-06-05 00:55:00,0.7467,0.747,0.74665,0.747,853199993.0
2007-06-05 01:00:00,0.747,0.747,0.74659,0.747,563299997.0
2007-06-05 01:05:00,0.747,0.747,0.74647,0.7469,1481199995.0
2007-06-05 01:10:00,0.7469,0.7471,0.74655,0.7469,1268800012.0
2007-06-05 01:15:00,0.7469,0.7471,0.74659,0.7471,1266399993.0
2007-06-05 01:20:00,0.7471,0.7471,0.74653,0.747,1754199991.0
2007-06-05 01:25:00,0.74695,0.7471,0.74667,0.7471,1356399994.0
2007-06-05 01:30:00,0.7471,0.74722,0.74656,0.74669,669699998.0
2007-06-05 01:35:00,0.747,0.7472,0.74657,0.74682,844899999.0
2007-06-05 01:40:00,0.74678,0.7471,0.74649,0.747,1302599987.0
2007-06-05 01:45:00,0.74672,0.747,0.74665,0.74685,723900004.0
2007-06-05 01:50:00,0.7469,0.7469,0.7466,0.7467,784899999.0
2007-06-05 01:55:00,0.7467,0.7469,0.7465,0.7468,1901799989.0
2007-06-05 02:00:00,0.7468,0.7468,0.74604,0.7466,959900002.0
2007-06-05 02:05:00,0.74638,0.7466,0.74628,0.74635,1247999997.0
2007-06-05 02:10:00,0.74666,0.74681,0.74618,0.7466,621299999.0
2007-06-05 02:15:00,0.7466,0.7466,0.74635,0.74655,864799997.0
2007-06-05 02:20:00,0.7466,0.7466,0.74602,0.74628,685599991.0
2007-06-05 02:25:00,0.74622,0.7466,0.74595,0.7464,1486099984.0
2007-06-05 02:30:00,0.7464,0.7465,0.7463,0.7463,843199991.0
2007-06-05 02:35:00,0.7463,0.7464,0.74582,0.74595,704899991.0
2007-06-05 02:40:00,0.7464,0.7467,0.74588,0.7467,1759499994.0
2007-06-05 02:45:00,0.7467,0.7469,0.7465,0.7469,2216800010.0
2007-06-05 02:50:00,0.7469,0.747,0.7466,0.7468,2383699998.0
2007-06-05 02:55:00,0.7468,0.747,0.7464,0.747,1477000008.0
2007-06-05 03:00:00,0.747,0.747,0.74675,0.747,2524500000.0
2007-06-05 03:05:00,0.747,0.7472,0.7469,0.7471,2384299996.0
2007-06-05 03:10:00,0.7471,0.7482,0.747,0.7473,1606100011.0
2007-06-05 03:15:00,0.7473,0.7477,0.7471,0.7475,3910299986.0
2007-06-05 03:20:00,0.7475,0.7477,0.7469,0.74705,2980300014.0
2007-06-05 03:25:00,0.747,0.7475,0.74676,0.7472,1464299997.0
2007-06-05 03:30:00,0.7472,0.74765,0.74702,0.74765,819800003.0
2007-06-05 03:35:00,0.7477,0.748,0.7475,0.7479,3657699997.0
2007-06-05 03:40:00,0.7479,0.7479,0.7474,0.7474,2482999996.0
2007-06-05 03:45:00,0.7474,0.7479,0.7472,0.7475,2394399992.0
2007-06-05 03:50:00,0.7476,0.7477,0.7474,0.7474,1756099992.0
2007-06-05 03:55:00,0.7474,0.7479,0.7473,0.7479,2716100017.0
2007-06-05 04:00:00,0.74785,0.7479,0.74741,0.7478,1795800002.0
2007-06-05 04:05:00,0.7479,0.748,0.74775,0.748,1401300007.0
2007-06-05 04:10:00,0.748,0.7481,0.74749,0.7481,1804000005.0
2007-06-05 04:15:00,0.7481,0.7481,0.7479,0.748,790199997.0
2007-06-05 04:20:00,0.74795,0.7484,0.74785,0.74805,1938999988.0
2007-06-05 04:25:00,0.7481,0.7483,0.7477,0.74775,2604700007.0
2007-06-05 04:30:00,0.7478,0.748,0.74743,0.7478,1528200001.0
2007-06-05 04:35:00,0.74753,0.748,0.74746,0.7478,1566899992.0
2007-06-05 04:40:00,0.7478,0.748,0.7476,0.7478,3757200013.0
2007-06-05 04:45:00,0.74775,0.748,0.74743,0.74766,1488399996.0
2007-06-05 04:50:00,0.748,0.7483,0.748,0.748,1493899992.0
2007-06-05 04:55:00,0.74795,0.7482,0.74767,0.7481,1326700000.0
2007-06-05 05:00:00,0.7481,0.7482,0.748,0.7481,1979099991.0
2007-06-05 05:05:00,0.7481,0.7482,0.74805,0.74815,1023299998.0
2007-06-05 05:10:00,0.7482,0.7484,0.748,0.7484,708299992.0
2007-06-05 05:15:00,0.7484,0.7485,0.74815,0.74835,1950200004.0
2007-06-05 05:20:00,0.7484,0.7485,0.74793,0.74812,803899999.0
2007-06-05 05:25:00,0.74809,0.7485,0.74801,0.7485,850600006.0
2007-06-05 05:30:00,0.74795,0.7485,0.74782,0.74804,1377999986.0
2007-06-05 05:35:00,0.74805,0.7484,0.74792,0.7482,1617900001.0
2007-06-05 05:40:00,0.7482,0.7484,0.74815,0.7482,1376500000.0
2007-06-05 05:45:00,0.74815,0.7484,0.74815,0.7482,973300006.0
2007-06-05 05:50:00,0.7482,0.7485,0.74815,0.7484,2154400003.0
2007-06-05 05:55:00,0.7484,0.7487,0.7483,0.7487,1559700001.0
2007-06-05 06:00:00,0.7487,0.7492,0.7484,0.7489,2484100002.0
2007-06-05 06:05:00,0.7489,0.7491,0.7486,0.7489,3479499999.0
2007-06-05 06:10:00,0.7489,0.7491,0.74865,0.7489,3737399996.0
2007-06-05 06:15:00,0.7489,0.7492,0.74875,0.7489,3305199989.0
2007-06-05 06:20:00,0.7489,0.7492,0.7489,0.7491,973899999.0
2007-06-05 06:25:00,0.7491,0.7492,0.7489,0.7489,1224199999.0
2007-06-05 06:30:00,0.7489,0.7492,0.7488,0.7489,2189100012.0
2007-06-05 06:35:00,0.74875,0.7492,0.74851,0.7491,2534500017.0
2007-06-05 06:40:00,0.7491,0.7492,0.74849,0.74885,956600004.0
2007-06-05 06:45:00,0.7489,0.7491,0.74875,0.7488,2197300010.0
2007-06-05 06:50:00,0.7489,0.749,0.74865,0.7488,1642000012.0
2007-06-05 06:55:00,0.7488,0.7491,0.74836,0.74877,2282799996.0
2007-06-05 07:00:00,0.7489,0.749,0.74854,0.7488,553300004.0
2007-06-05 07:05:00,0.7488,0.7491,0.7488,0.7489,517699999.0
2007-06-05 07:10:00,0.74857,0.7491,0.74857,0.7489,656799996.0
2007-06-05 07:15:00,0.7489,0.7491,0.7488,0.7488,1401499997.0
2007-06-05 07:20:00,0.7488,0.7491,0.7487,0.7489,1098900008.0
2007-06-05 07:25:00,0.749,0.7493,0.7489,0.74925,1534900007.0
2007-06-05 07:30:00,0.7493,0.7493,0.74905,0.7491,1331799997.0
2007-06-05 07:35:00,0.7491,0.7493,0.74905,0.7492,962499999.0
2007-06-05 07:40:00,0.7492,0.7492,0.7489,0.7489,1236700002.0
2007-06-05 07:45:00,0.749,0.7491,0.7485,0.7488,4742799996.0
2007-06-05 07:50:00,0.7488,0.749,0.74875,0.749,2522499990.0
2007-06-05 07:55:00,0.749,0.7492,0.7487,0.7489,4127099989.0
2007-06-05 08:00:00,0.749,0.7491,0.7487,0.7488,3090599992.0
2007-06-05 08:05:00,0.7488,0.749,0.7486,0.7489,2487799999.0
2007-06-05 08:10:00,0.7489,0.7489,0.7484,0.74845,3428799993.0
2007-06-05 08:15:00,0.74845,0.7488,0.74845,0.74875,1829199987.0
2007-06-05 08:20:00,0.7488,0.7491,0.74865,0.7491,1612200002.0
2007-06-05 08:25:00,0.7491,0.7492,0.7489,0.7491,3004600001.0
2007-06-05 08:30:00,0.7491,0.7492,0.7489,0.74895,2481099997.0
2007-06-05 08:35:00,0.749,0.7502,0.749,0.74985,5049499980.0
2007-06-05 08:40:00,0.7501,0.7508,0.74975,0.7508,9550899976.0
2007-06-05 08:45:00,0.7506,0.7513,0.7504,0.7506,8386000075.0
2007-06-05 08:50:00,0.7508,0.7508,0.7504,0.7507,7969599997.0
2007-06-05 08:55:00,0.7507,0.7509,0.7504,0.7506,5302100006.0
2007-06-05 09:00:00,0.7506,0.7512,0.7505,0.7512,7616599970.0
2007-06-05 09:05:00,0.7512,0.7513,0.7505,0.7513,6887699978.0
2007-06-05 09:10:00,0.7511,0.7512,0.7508,0.751,3721600003.0
2007-06-05 09:15:00,0.75095,0.7513,0.7509,0.7511,4417199980.0
2007-06-05 09:20:00,0.7511,0.7522,0.7511,0.7522,6226600006.0
2007-06-05 09:25:00,0.752,0.7524,0.7519,0.7522,7054499984.0
2007-06-05 09:30:00,0.7524,0.7526,0.752,0.7525,5552500025.0
2007-06-05 09:35:00,0.7525,0.7526,0.75225,0.7526,6020299991.0
2007-06-05 09:40:00,0.7526,0.7527,0.7523,0.7526,6778699975.0
2007-06-05 09:45:00,0.7524,0.7527,0.752,0.7526,6214000012.0
2007-06-05 09:50:00,0.7527,0.753,0.75205,0.7521,6314000006.0
2007-06-05 09:55:00,0.7522,0.7525,0.7521,0.7525,4293300005.0
2007-06-05 10:00:00,0.7525,0.7525,0.7522,0.7523,3986600019.0
2007-06-05 10:05:00,0.7523,0.7523,0.75215,0.7522,1771600000.0
2007-06-05 10:10:00,0.7522,0.7524,0.75205,0.75215,3497599988.0
2007-06-05 10:15:00,0.75215,0.7522,0.75175,0.7521,5229600004.0
2007-06-05 10:20:00,0.7521,0.75225,0.752,0.75215,942700003.0
2007-06-05 10:25:00,0.7522,0.7523,0.7519,0.752,4384400014.0
2007-06-05 10:30:00,0.7519,0.7522,0.7518,0.7521,2104700006.0
2007-06-05 10:35:00,0.7521,0.7523,0.75195,0.7521,3435000012.0
2007-06-05 10:40:00,0.7521,0.7522,0.752,0.7521,1029900001.0
2007-06-05 10:45:00,0.7521,0.7522,0.75195,0.752,1349500001.0
2007-06-05 10:50:00,0.7521,0.75215,0.75185,0.752,994299996.0
2007-06-05 10:55:00,0.752,0.7522,0.75154,0.752,3556899982.0
2007-06-05 11:00:00,0.75215,0.7526,0.7519,0.7525,5356600015.0
2007-06-05 11:05:00,0.7525,0.7526,0.7522,0.7522,3468300014.0
2007-06-05 11:10:00,0.7523,0.7525,0.7523,0.7524,1294300010.0
2007-06-05 11:15:00,0.7524,0.7525,0.75179,0.75179,1483299985.0
2007-06-05 11:20:00,0.7524,0.7525,0.7521,0.7524,3066300017.0
2007-06-05 11:25:00,0.7524,0.7524,0.75205,0.7523,1784300001.0
2007-06-05 11:30:00,0.7523,0.7524,0.75215,0.7523,1348900000.0
2007-06-05 11:35:00,0.7523,0.7525,0.75205,0.7524,1422499989.0
2007-06-05 11:40:00,0.7524,0.7525,0.7521,0.7522,2214299998.0
2007-06-05 11:45:00,0.75215,0.7523,0.75205,0.7523,1371099992.0
2007-06-05 11:50:00,0.7523,0.7525,0.7522,0.7525,2102700004.0
2007-06-05 11:55:00,0.75235,0.7525,0.75207,0.7523,2320200017.0
2007-06-05 12:00:00,0.7524,0.7526,0.7524,0.7526,2676299998.0
2007-06-05 12:05:00,0.7526,0.7529,0.75245,0.75275,5055299988.0
2007-06-05 12:10:00,0.75275,0.7531,0.7526,0.75285,2019199989.0
2007-06-05 12:15:00,0.75275,0.7533,0.75275,0.7532,661900000.0
2007-06-05 12:20:00,0.75315,0.75325,0.7527,0.7529,1734699993.0
2007-06-05 12:25:00,0.7529,0.7533,0.7529,0.75315,994499998.0
2007-06-05 12:30:00,0.75315,0.75325,0.75295,0.75305,889699996.0
2007-06-05 12:35:00,0.75325,0.75415,0.75305,0.7535,2092199996.0
2007-06-05 12:40:00,0.7535,0.7536,0.75305,0.75315,1956499993.0
2007-06-05 12:45:00,0.7532,0.75355,0.75315,0.75345,756499999.0
2007-06-05 12:50:00,0.75345,0.7536,0.7531,0.75335,2119999997.0
2007-06-05 12:55:00,0.75335,0.7535,0.7532,0.7535,2932599988.0
2007-06-05 13:00:00,0.7535,0.7536,0.7533,0.75335,2338900011.0
2007-06-05 13:05:00,0.7534,0.7537,0.75325,0.75355,1712899994.0
2007-06-05 13:10:00,0.7534,0.7537,0.75304,0.7534,3328599987.0
2007-06-05 13:15:00,0.7534,0.7536,0.75335,0.7535,1809600012.0
2007-06-05 13:20:00,0.75345,0.7535,0.75335,0.7535,971900003.0
2007-06-05 13:25:00,0.7535,0.7535,0.7532,0.7532,1552099996.0
2007-06-05 13:30:00,0.7532,0.7538,0.7532,0.7537,2077800001.0
2007-06-05 13:35:00,0.75365,0.7538,0.7521,0.7531,8141600026.0
2007-06-05 13:40:00,0.75305,0.7533,0.753,0.75305,2342500000.0
2007-06-05 13:45:00,0.7531,0.7531,0.7529,0.753,2258400011.0
2007-06-05 13:50:00,0.753,0.75335,0.7528,0.7531,1756900002.0
2007-06-05 13:55:00,0.7531,0.7534,0.7529,0.753,3900899995.0
2007-06-05 14:00:00,0.753,0.75325,0.7527,0.753,3650300009.0
2007-06-05 14:05:00,0.75305,0.7534,0.7528,0.7529,5096000034.0
2007-06-05 14:10:00,0.753,0.7534,0.753,0.7534,4531199996.0
2007-06-05 14:15:00,0.7533,0.7543,0.75315,0.7541,7251900002.0
2007-06-05 14:20:00,0.7542,0.7543,0.7535,0.7536,6877800007.0
2007-06-05 14:25:00,0.7536,0.7537,0.7531,0.7532,7609099980.0
2007-06-05 14:30:00,0.7532,0.7534,0.7515,0.7519,7697699990.0
2007-06-05 14:35:00,0.7518,0.7519,0.7506,0.751,8259700005.0
2007-06-05 14:40:00,0.7509,0.7517,0.7506,0.7512,6822700013.0
2007-06-05 14:45:00,0.7511,0.7512,0.75035,0.7504,7714299987.0
2007-06-05 14:50:00,0.7503,0.7506,0.7498,0.7504,8851600054.0
2007-06-05 14:55:00,0.7506,0.7506,0.74975,0.75,7430700002.0
2007-06-05 15:00:00,0.75,0.7501,0.7497,0.75,5790300005.0
2007-06-05 15:05:00,0.75,0.7505,0.7498,0.7499,6489199988.0
2007-06-05 15:10:00,0.7499,0.7502,0.7487,0.7487,7854700013.0
2007-06-05 15:15:00,0.7486,0.7493,0.7486,0.749,8159400012.0
2007-06-05 15:20:00,0.749,0.7499,0.7488,0.7499,6385499985.0
2007-06-05 15:25:00,0.7499,0.7506,0.7499,0.7502,5464999994.0
2007-06-05 15:30:00,0.7502,0.7505,0.7501,0.7503,4905199995.0
2007-06-05 15:35:00,0.7503,0.7504,0.7496,0.7496,6420799968.0
2007-06-05 15:40:00,0.7497,0.7503,0.7494,0.7503,7417599984.0
2007-06-05 15:45:00,0.7503,0.7506,0.7496,0.7506,6139000004.0
2007-06-05 15:50:00,0.7506,0.7508,0.7503,0.75045,3860399981.0
2007-06-05 15:55:00,0.7505,0.7505,0.7499,0.7499,1125700000.0
2007-06-05 16:00:00,0.7496,0.7506,0.7488,0.7503,644100000.0
2007-06-05 16:05:00,0.7504,0.7512,0.7503,0.7511,956600000.0
2007-06-05 16:10:00,0.7511,0.7517,0.7506,0.7515,1282000000.0
2007-06-05 16:15:00,0.7515,0.7516,0.75085,0.75105,1437700000.0
2007-06-05 16:20:00,0.75105,0.7512,0.7506,0.7509,1213400000.0
2007-06-05 16:25:00,0.7509,0.7512,0.75065,0.751,893400000.0
2007-06-05 16:30:00,0.751,0.751,0.7506,0.75065,542400000.0
2007-06-05 16:35:00,0.7507,0.75095,0.75065,0.7508,430100000.0
2007-06-05 16:40:00,0.7508,0.7513,0.75075,0.7513,122900000.0
2007-06-05 16:45:00,0.7512,0.7513,0.7507,0.7509,4451799984.0
2007-06-05 16:50:00,0.7509,0.7511,0.7507,0.75085,3025100008.0
2007-06-05 16:55:00,0.75085,0.751,0.75075,0.751,2766699985.0
2007-06-05 17:00:00,0.751,0.7513,0.7506,0.7509,3810799991.0
2007-06-05 17:05:00,0.7509,0.7511,0.7508,0.7511,1535700000.0
2007-06-05 17:10:00,0.75072,0.75129,0.75036,0.75115,1161199999.0
2007-06-05 17:15:00,0.7512,0.7514,0.75095,0.7513,2705000016.0
2007-06-05 17:20:00,0.7513,0.7513,0.7507,0.7509,5377299977.0
2007-06-05 17:25:00,0.7508,0.751,0.75042,0.7508,1766899998.0
2007-06-05 17:30:00,0.7508,0.7512,0.7507,0.751,3735300000.0
2007-06-05 17:35:00,0.751,0.7513,0.7508,0.7512,2514700012.0
2007-06-05 17:40:00,0.7512,0.7514,0.7511,0.7512,4799899993.0
2007-06-05 17:45:00,0.7512,0.7513,0.7511,0.7511,3716200001.0
2007-06-05 17:50:00,0.7512,0.7513,0.75067,0.75067,1638600008.0
2007-06-05 17:55:00,0.7513,0.7514,0.7512,0.7514,1719699999.0
2007-06-05 18:00:00,0.7514,0.7515,0.7508,0.7509,1769600004.0
2007-06-05 18:05:00,0.7508,0.7511,0.7508,0.7508,2002400010.0
2007-06-05 18:10:00,0.7508,0.7509,0.75035,0.7508,3741400000.0
2007-06-05 18:15:00,0.7508,0.7508,0.7502,0.7502,4277799990.0
2007-06-05 18:20:00,0.7501,0.7502,0.7492,0.7496,6565599996.0
2007-06-05 18:25:00,0.7496,0.7497,0.74875,0.7491,6883699984.0
2007-06-05 18:30:00,0.7491,0.7496,0.74905,0.7496,3440099994.0
2007-06-05 18:35:00,0.7497,0.7498,0.7494,0.7495,3390900031.0
2007-06-05 18:40:00,0.7495,0.7497,0.74905,0.74905,1903799990.0
2007-06-05 18:45:00,0.7491,0.7493,0.7489,0.7492,3695499999.0
2007-06-05 18:50:00,0.7492,0.7494,0.74855,0.7491,3169700010.0
2007-06-05 18:55:00,0.7491,0.7495,0.749,0.7491,2440800017.0
2007-06-05 19:00:00,0.7491,0.7492,0.749,0.749,2224900015.0
2007-06-05 19:05:00,0.749,0.749,0.7484,0.7486,3987699998.0
2007-06-05 19:10:00,0.7486,0.7487,0.74835,0.7486,2890800011.0
2007-06-05 19:15:00,0.7486,0.7487,0.74855,0.7487,1102499990.0
2007-06-05 19:20:00,0.7487,0.749,0.74865,0.74865,1215500004.0
2007-06-05 19:25:00,0.7487,0.7487,0.7484,0.7485,1181399976.0
2007-06-05 19:30:00,0.7486,0.7489,0.7486,0.7488,1395099997.0
2007-06-05 19:35:00,0.7488,0.749,0.74875,0.74875,2017100016.0
2007-06-05 19:40:00,0.7485,0.7489,0.74824,0.7488,438599996.0
2007-06-05 19:45:00,0.7488,0.7488,0.7485,0.7486,2525100013.0
2007-06-05 19:50:00,0.7486,0.7489,0.7486,0.7487,2828200003.0
2007-06-05 19:55:00,0.7487,0.749,0.74809,0.74885,1619600006.0
2007-06-05 20:00:00,0.7489,0.7489,0.74815,0.7488,3661599997.0
2007-06-05 20:05:00,0.7488,0.7488,0.7487,0.7487,1230799991.0
2007-06-05 20:10:00,0.7487,0.7489,0.7487,0.7488,1299899987.0
2007-06-05 20:15:00,0.7488,0.7489,0.74822,0.7489,1504000008.0
2007-06-05 20:20:00,0.74885,0.7492,0.74885,0.7491,1233200009.0
2007-06-05 20:25:00,0.7491,0.7494,0.74855,0.7493,2273599995.0
2007-06-05 20:30:00,0.7493,0.7494,0.74866,0.7494,1793099989.0
2007-06-05 20:35:00,0.7494,0.7495,0.74905,0.74935,1782600007.0
2007-06-05 20:40:00,0.7494,0.7494,0.74925,0.7493,870999990.0
2007-06-05 20:45:00,0.74904,0.7494,0.74897,0.7494,963000000.0
2007-06-05 20:50:00,0.74935,0.7496,0.74935,0.7494,1310000001.0
2007-06-05 20:55:00,0.74915,0.7494,0.7489,0.7489,1660200001.0
2007-06-05 21:00:00,0.749,0.7491,0.74853,0.74886,1615900002.0
2007-06-05 21:05:00,0.7489,0.7492,0.7488,0.749,862099997.0
2007-06-05 21:10:00,0.749,0.749,0.7488,0.7489,447200004.0
2007-06-05 21:15:00,0.7489,0.7495,0.74875,0.7495,1193400006.0
2007-06-05 21:20:00,0.7495,0.7496,0.74863,0.7491,1999100013.0
2007-06-05 21:25:00,0.7491,0.7491,0.74869,0.74882,1840100013.0
2007-06-05 21:30:00,0.7491,0.7495,0.74874,0.7495,601100001.0
2007-06-05 21:35:00,0.7496,0.7497,0.7491,0.7494,1263600005.0
2007-06-05 21:40:00,0.7493,0.7494,0.74893,0.7494,988399995.0
2007-06-05 21:45:00,0.7494,0.74942,0.74887,0.7493,2178699998.0
2007-06-05 21:50:00,0.74927,0.7497,0.74897,0.74905,2864500005.0
2007-06-05 21:55:00,0.7494,0.7495,0.74899,0.7495,1419700008.0
2007-06-05 22:00:00,0.74927,0.7495,0.74902,0.7493,934500000.0
2007-06-05 22:05:00,0.74886,0.7496,0.74886,0.7492,1131299998.0
2007-06-05 22:10:00,0.7492,0.7494,0.749,0.7491,526999999.0
2007-06-05 22:15:00,0.7493,0.7493,0.74883,0.7493,624300000.0
2007-06-05 22:20:00,0.7492,0.7492,0.74879,0.74902,1692299997.0
2007-06-05 22:25:00,0.7492,0.7492,0.7488,0.74892,1263399997.0
2007-06-05 22:30:00,0.7492,0.74924,0.74897,0.7491,540000002.0
2007-06-05 22:35:00,0.7491,0.7492,0.74884,0.7492,508599999.0
2007-06-05 22:40:00,0.7494,0.7494,0.7492,0.7493,167200000.0
2007-06-05 22:45:00,0.7493,0.7494,0.74913,0.74932,387399993.0
2007-06-05 22:50:00,0.7494,0.7494,0.7492,0.7493,258400001.0
2007-06-05 22:55:00,0.74894,0.7493,0.74894,0.7492,617699994.0
2007-06-05 23:00:00,0.7492,0.7495,0.7491,0.7494,317700000.0
2007-06-05 23:05:00,0.74906,0.7495,0.74902,0.74928,1124799987.0
2007-06-05 23:10:00,0.7494,0.7494,0.74907,0.7493,962499993.0
2007-06-05 23:15:00,0.7491,0.74954,0.74887,0.74887,2347300023.0
2007-06-05 23:20:00,0.74896,0.7495,0.74885,0.74935,1271099988.0
2007-06-05 23:25:00,0.7494,0.7494,0.74895,0.74907,458000006.0
2007-06-05 23:30:00,0.7494,0.7494,0.7492,0.7492,207500001.0
2007-06-05 23:35:00,0.7493,0.7495,0.74911,0.7493,739599998.0
2007-06-05 23:40:00,0.74935,0.74963,0.74915,0.7494,770899997.0
2007-06-05 23:45:00,0.7494,0.7494,0.74878,0.7493,997499995.0
2007-06-05 23:50:00,0.7493,0.7494,0.74899,0.7493,760199998.0
2007-06-05 23:55:00,0.74895,0.7493,0.74893,0.7493,1266999992.0
2007-06-06 00:00:00,0.7493,0.7495,0.74915,0.7494,2161000002.0
2007-06-06 00:05:00,0.7494,0.7495,0.74904,0.74912,1453500001.0
2007-06-06 00:10:00,0.74908,0.74951,0.74908,0.7494,1422299990.0
2007-06-06 00:15:00,0.7494,0.7495,0.749,0.74914,2004599991.0
2007-06-06 00:20:00,0.7495,0.7497,0.74908,0.7497,1724499999.0
2007-06-06 00:25:00,0.7497,0.75,0.7496,0.7499,1236299998.0
2007-06-06 00:30:00,0.7495,0.7502,0.74935,0.7498,1328700000.0
2007-06-06 00:35:00,0.7498,0.75,0.74956,0.74967,1796500005.0
2007-06-06 00:40:00,0.74969,0.75,0.74954,0.75,2014299998.0
2007-06-06 00:45:00,0.74993,0.75,0.74914,0.7499,1871200022.0
2007-06-06 00:50:00,0.7499,0.75,0.74975,0.7499,1374900008.0
2007-06-06 00:55:00,0.7499,0.75,0.74943,0.75,2355000000.0
2007-06-06 01:00:00,0.75,0.7501,0.74923,0.75,676899993.0
2007-06-06 01:05:00,0.75,0.7501,0.7495,0.75,1079700007.0
2007-06-06 01:10:00,0.7499,0.75035,0.74968,0.7502,1979100026.0
2007-06-06 01:15:00,0.7502,0.75037,0.75005,0.7502,1314699999.0
2007-06-06 01:20:00,0.7503,0.7505,0.75005,0.7505,1250999993.0
2007-06-06 01:25:00,0.7505,0.75069,0.7501,0.7503,986399999.0
2007-06-06 01:30:00,0.7503,0.7506,0.75015,0.7502,690299992.0
2007-06-06 01:35:00,0.7502,0.7504,0.7502,0.7504,269499994.0
2007-06-06 01:40:00,0.7504,0.7506,0.75015,0.7503,2418899987.0
2007-06-06 01:45:00,0.75025,0.7504,0.7501,0.7502,828599997.0
2007-06-06 01:50:00,0.7502,0.7507,0.74996,0.7506,2222800003.0
2007-06-06 01:55:00,0.7505,0.751,0.7502,0.7508,2722099995.0
2007-06-06 02:00:00,0.75075,0.7509,0.7505,0.7508,2329500010.0
2007-06-06 02:05:00,0.7508,0.7509,0.75055,0.7508,1274600014.0
2007-06-06 02:10:00,0.7508,0.751,0.75069,0.75085,1261099998.0
2007-06-06 02:15:00,0.7509,0.7512,0.7508,0.7509,1983999984.0
2007-06-06 02:20:00,0.75101,0.7514,0.75084,0.7512,2623399994.0
2007-06-06 02:25:00,0.7512,0.7514,0.75105,0.7511,3750199999.0
2007-06-06 02:30:00,0.75067,0.7517,0.75067,0.7516,2996400004.0
2007-06-06 02:35:00,0.7516,0.7516,0.7512,0.7513,3953300006.0
2007-06-06 02:40:00,0.7513,0.7514,0.75115,0.75115,2024100003.0
2007-06-06 02:45:00,0.7513,0.7514,0.7508,0.75087,1512600003.0
2007-06-06 02:50:00,0.75105,0.7515,0.75089,0.75145,963300001.0
2007-06-06 02:55:00,0.7515,0.7515,0.75125,0.7515,2521500013.0
2007-06-06 03:00:00,0.7515,0.7515,0.75125,0.7515,1477999993.0
2007-06-06 03:05:00,0.7515,0.7516,0.75135,0.75135,1925700001.0
2007-06-06 03:10:00,0.7515,0.7516,0.75125,0.7513,3214200012.0
2007-06-06 03:15:00,0.7514,0.7516,0.75125,0.7516,1579899994.0
2007-06-06 03:20:00,0.7516,0.7518,0.7514,0.7518,2546800004.0
2007-06-06 03:25:00,0.75145,0.7518,0.75122,0.7516,1807000014.0
2007-06-06 03:30:00,0.7516,0.7531,0.7513,0.7527,8090299989.0
2007-06-06 03:35:00,0.75265,0.754,0.75265,0.754,5882200008.0
2007-06-06 03:40:00,0.7545,0.7547,0.7538,0.7539,6148700015.0
2007-06-06 03:45:00,0.7539,0.7549,0.75345,0.7548,9153700012.0
2007-06-06 03:50:00,0.7549,0.7549,0.7542,0.7544,5992899997.0
2007-06-06 03:55:00,0.7544,0.7545,0.7532,0.7532,5227300012.0
2007-06-06 04:00:00,0.7532,0.7539,0.7532,0.7536,2233700000.0
2007-06-06 04:05:00,0.7535,0.7539,0.7534,0.7537,3156500016.0
2007-06-06 04:10:00,0.7537,0.7539,0.75355,0.7538,3219499992.0
2007-06-06 04:15:00,0.7538,0.7538,0.7533,0.7537,5614600018.0
2007-06-06 04:20:00,0.7537,0.7537,0.75335,0.7535,2199400000.0
2007-06-06 04:25:00,0.7535,0.7538,0.7534,0.7535,2196300003.0
2007-06-06 04:30:00,0.7535,0.7538,0.75331,0.7538,1796300003.0
2007-06-06 04:35:00,0.7538,0.7547,0.75365,0.75465,4706800004.0
2007-06-06 04:40:00,0.75465,0.7547,0.7541,0.7545,5768799973.0
2007-06-06 04:45:00,0.7545,0.7549,0.75435,0.75485,2697700004.0
2007-06-06 04:50:00,0.7549,0.7552,0.7548,0.7551,3721599999.0
2007-06-06 04:55:00,0.7551,0.7551,0.7546,0.755,1875500008.0
2007-06-06 05:00:00,0.755,0.7553,0.7549,0.755,2549500005.0
2007-06-06 05:05:00,0.755,0.7552,0.7548,0.755,1408099996.0
2007-06-06 05:10:00,0.755,0.755,0.7547,0.7548,2561400001.0
2007-06-06 05:15:00,0.7548,0.7549,0.75445,0.7546,2091599994.0
2007-06-06 05:20:00,0.7545,0.7547,0.75419,0.75438,1327900012.0
2007-06-06 05:25:00,0.7547,0.7547,0.7544,0.7546,1018699998.0
2007-06-06 05:30:00,0.7546,0.7546,0.75435,0.7546,1117999996.0
2007-06-06 05:35:00,0.7546,0.7546,0.75445,0.75455,243300000.0
2007-06-06 05:40:00,0.7546,0.7546,0.7542,0.7543,1219600008.0
2007-06-06 05:45:00,0.7543,0.7543,0.75405,0.7542,820100001.0
2007-06-06 05:50:00,0.7542,0.7542,0.7537,0.7537,1997200009.0
2007-06-06 05:55:00,0.7537,0.754,0.7537,0.75395,1471700008.0
2007-06-06 06:00:00,0.754,0.7545,0.7539,0.7542,1772299993.0
2007-06-06 06:05:00,0.7542,0.7543,0.7539,0.75415,4120299991.0
2007-06-06 06:10:00,0.7542,0.7545,0.7542,0.7542,1875099995.0
2007-06-06 06:15:00,0.75405,0.75426,0.75381,0.7542,480199996.0
2007-06-06 06:20:00,0.75396,0.7544,0.75387,0.7542,404200000.0
2007-06-06 06:25:00,0.7542,0.7545,0.7541,0.7542,2041000003.0
2007-06-06 06:30:00,0.7542,0.7544,0.7541,0.7542,827400000.0
2007-06-06 06:35:00,0.7542,0.7542,0.7539,0.7539,1070599991.0
2007-06-06 06:40:00,0.754,0.7541,0.75353,0.754,3069700006.0
2007-06-06 06:45:00,0.754,0.754,0.7536,0.7537,1683700005.0
2007-06-06 06:50:00,0.7537,0.7543,0.7536,0.7541,3711699980.0
2007-06-06 06:55:00,0.7542,0.7546,0.75405,0.7543,2148799998.0
2007-06-06 07:00:00,0.7543,0.7543,0.75385,0.7541,1078600006.0
2007-06-06 07:05:00,0.7541,0.7542,0.75395,0.75395,3459399997.0
2007-06-06 07:10:00,0.75395,0.7541,0.75335,0.7534,3560100005.0
2007-06-06 07:15:00,0.7534,0.7541,0.7534,0.7541,2447799998.0
2007-06-06 07:20:00,0.7541,0.7541,0.75375,0.754,2450400011.0
2007-06-06 07:25:00,0.754,0.7541,0.75343,0.75367,1907099987.0
2007-06-06 07:30:00,0.7539,0.7539,0.7535,0.7537,2333700002.0
2007-06-06 07:35:00,0.7537,0.7537,0.75345,0.7537,1207300006.0
2007-06-06 07:40:00,0.7537,0.7537,0.75345,0.7536,1286599992.0
2007-06-06 07:45:00,0.7536,0.7537,0.75345,0.75355,3025099970.0
2007-06-06 07:50:00,0.7536,0.7537,0.75355,0.75355,1984699998.0
2007-06-06 07:55:00,0.7536,0.75415,0.75355,0.75415,2739000008.0
2007-06-06 08:00:00,0.7542,0.7544,0.7539,0.7543,3376399998.0
2007-06-06 08:05:00,0.7543,0.7544,0.7538,0.7538,1795500001.0
2007-06-06 08:10:00,0.7538,0.7539,0.75355,0.75355,3736100001.0
2007-06-06 08:15:00,0.75355,0.7537,0.75315,0.7533,5855199984.0
2007-06-06 08:20:00,0.7533,0.7535,0.75315,0.7533,3206900003.0
2007-06-06 08:25:00,0.7533,0.7535,0.75295,0.75335,3426300000.0
2007-06-06 08:30:00,0.75335,0.7534,0.75315,0.75335,1940899996.0
2007-06-06 08:35:00,0.7534,0.7534,0.75315,0.75315,2695499999.0
2007-06-06 08:40:00,0.7532,0.7533,0.7528,0.7531,3002300021.0
2007-06-06 08:45:00,0.7531,0.7532,0.7528,0.7532,5812000010.0
2007-06-06 08:50:00,0.7533,0.7533,0.7527,0.7527,5834399992.0
2007-06-06 08:55:00,0.7527,0.7529,0.7524,0.7526,4588500006.0
2007-06-06 09:00:00,0.7526,0.7526,0.752,0.7525,5000300008.0
2007-06-06 09:05:00,0.7525,0.753,0.7523,0.7528,4047500009.0
2007-06-06 09:10:00,0.7528,0.7529,0.7523,0.7526,3718800005.0
2007-06-06 09:15:00,0.7524,0.7526,0.7522,0.7525,7376099958.0
2007-06-06 09:20:00,0.7524,0.7528,0.75235,0.7528,2331000008.0
2007-06-06 09:25:00,0.7528,0.753,0.7527,0.7529,3611999997.0
2007-06-06 09:30:00,0.7529,0.7533,0.7525,0.753,8098900000.0
2007-06-06 09:35:00,0.75295,0.7531,0.7526,0.75285,2169399985.0
2007-06-06 09:40:00,0.7529,0.7531,0.75275,0.7528,4513500004.0
2007-06-06 09:45:00,0.7528,0.753,0.7526,0.7526,2966399997.0
2007-06-06 09:50:00,0.7526,0.7529,0.75203,0.75221,2615800004.0
2007-06-06 09:55:00,0.7524,0.7525,0.75215,0.7525,4552899998.0
2007-06-06 10:00:00,0.7525,0.7525,0.75185,0.75185,4956000020.0
2007-06-06 10:05:00,0.75185,0.752,0.751,0.7513,8572400000.0
2007-06-06 10:10:00,0.7512,0.7516,0.7511,0.7514,7937799976.0
2007-06-06 10:15:00,0.7514,0.7515,0.7508,0.7508,2895299993.0
2007-06-06 10:20:00,0.7509,0.751,0.7501,0.7501,6061000017.0
2007-06-06 10:25:00,0.7502,0.7507,0.7497,0.7506,6229900008.0
2007-06-06 10:30:00,0.7506,0.7512,0.7503,0.7512,5014299985.0
2007-06-06 10:35:00,0.751,0.7512,0.75085,0.751,3960799974.0
2007-06-06 10:40:00,0.751,0.7514,0.7509,0.7513,4747899984.0
2007-06-06 10:45:00,0.7513,0.7518,0.7512,0.7517,5013599992.0
2007-06-06 10:50:00,0.7518,0.7518,0.75125,0.7517,2876999987.0
2007-06-06 10:55:00,0.7517,0.7517,0.7513,0.7516,4896899975.0
2007-06-06 11:00:00,0.7516,0.7517,0.7511,0.7513,3878699999.0
2007-06-06 11:05:00,0.7513,0.7513,0.7509,0.75105,3749200002.0
2007-06-06 11:10:00,0.7511,0.7516,0.7509,0.75135,3075800007.0
2007-06-06 11:15:00,0.75135,0.7517,0.75125,0.75165,2399399996.0
2007-06-06 11:20:00,0.7517,0.7517,0.7514,0.7515,3236800000.0
2007-06-06 11:25:00,0.7515,0.7517,0.7512,0.7513,1613699996.0
2007-06-06 11:30:00,0.7513,0.7514,0.75075,0.751,2176600010.0
2007-06-06 11:35:00,0.75095,0.75123,0.75055,0.75113,610599999.0
2007-06-06 11:40:00,0.7511,0.7511,0.7508,0.7509,2537899998.0
2007-06-06 11:45:00,0.7509,0.751,0.75015,0.7504,5613000004.0
2007-06-06 11:50:00,0.7504,0.7506,0.7502,0.7504,5995400007.0
2007-06-06 11:55:00,0.7504,0.7507,0.75025,0.75025,4068699994.0
2007-06-06 12:00:00,0.7503,0.7506,0.7503,0.7506,2374200000.0
2007-06-06 12:05:00,0.7506,0.7506,0.7501,0.7501,3778199997.0
2007-06-06 12:10:00,0.7501,0.7502,0.7495,0.7495,7453699989.0
2007-06-06 12:15:00,0.7495,0.7496,0.749,0.74905,6910100028.0
2007-06-06 12:20:00,0.7488,0.7495,0.7488,0.7488,7590999995.0
2007-06-06 12:25:00,0.7489,0.7493,0.74875,0.74915,6725900015.0
2007-06-06 12:30:00,0.74915,0.75,0.74915,0.7493,6226100001.0
2007-06-06 12:35:00,0.7494,0.7495,0.7484,0.7487,4631400008.0
2007-06-06 12:40:00,0.7487,0.7493,0.7487,0.749,6048500012.0
2007-06-06 12:45:00,0.749,0.7493,0.74875,0.7493,3509599997.0
2007-06-06 12:50:00,0.7493,0.7498,0.74915,0.7498,3657800002.0
2007-06-06 12:55:00,0.7498,0.7499,0.749,0.7497,2795400010.0
2007-06-06 13:00:00,0.7499,0.7499,0.7496,0.7497,1553900007.0
2007-06-06 13:05:00,0.7497,0.7499,0.7494,0.7498,2291299997.0
2007-06-06 13:10:00,0.7498,0.7502,0.7498,0.7499,2371199980.0
2007-06-06 13:15:00,0.74983,0.75,0.74925,0.7498,2491400008.0
2007-06-06 13:20:00,0.7498,0.75,0.7498,0.7499,701799990.0
2007-06-06 13:25:00,0.7499,0.75,0.74975,0.74975,2521800005.0
2007-06-06 13:30:00,0.7498,0.75,0.7497,0.74975,1877099982.0
2007-06-06 13:35:00,0.7498,0.75,0.7497,0.75,2614199998.0
2007-06-06 13:40:00,0.75,0.7501,0.7498,0.7499,1280999983.0
2007-06-06 13:45:00,0.7499,0.7502,0.7498,0.75005,2831199995.0
2007-06-06 13:50:00,0.7501,0.7503,0.7499,0.7503,1472799999.0
2007-06-06 13:55:00,0.7503,0.7503,0.74972,0.75,3048600004.0
2007-06-06 14:00:00,0.75,0.7501,0.7497,0.75005,2210600013.0
2007-06-06 14:05:00,0.75005,0.7503,0.7499,0.7501,2114199998.0
2007-06-06 14:10:00,0.75,0.7501,0.7499,0.7499,3168600005.0
2007-06-06 14:15:00,0.7498,0.7502,0.74975,0.75,2854299997.0
2007-06-06 14:20:00,0.75,0.7502,0.7498,0.74995,3910499994.0
2007-06-06 14:25:00,0.74995,0.7502,0.7497,0.7499,4664500007.0
2007-06-06 14:30:00,0.7499,0.7502,0.7494,0.7501,5622700009.0
2007-06-06 14:35:00,0.7499,0.7501,0.7495,0.7495,6203199978.0
2007-06-06 14:40:00,0.7495,0.7497,0.7493,0.7495,3982899997.0
2007-06-06 14:45:00,0.7495,0.7496,0.7493,0.7494,1905200001.0
2007-06-06 14:50:00,0.7494,0.7496,0.7493,0.7495,3232700014.0
2007-06-06 14:55:00,0.7495,0.7501,0.74925,0.75,3889300023.0
2007-06-06 15:00:00,0.75,0.7503,0.7496,0.7502,4226599981.0
2007-06-06 15:05:00,0.7502,0.751,0.7501,0.7505,7616200007.0
2007-06-06 15:10:00,0.7506,0.7508,0.75035,0.7506,2893299983.0
2007-06-06 15:15:00,0.7506,0.751,0.7506,0.7509,4523799988.0
2007-06-06 15:20:00,0.7509,0.751,0.75022,0.7509,2209899999.0
2007-06-06 15:25:00,0.7509,0.7518,0.7507,0.7509,5841799975.0
2007-06-06 15:30:00,0.7509,0.7511,0.7503,0.7504,6505300001.0
2007-06-06 15:35:00,0.7504,0.7509,0.7503,0.7503,4515399994.0
2007-06-06 15:40:00,0.7503,0.7507,0.7503,0.7507,3503300008.0
2007-06-06 15:45:00,0.7507,0.7511,0.75045,0.751,4112499992.0
2007-06-06 15:50:00,0.75095,0.751,0.7506,0.7507,3903400014.0
2007-06-06 15:55:00,0.7507,0.7508,0.7501,0.7502,5166999982.0
2007-06-06 16:00:00,0.7503,0.751,0.7502,0.7506,5371800014.0
2007-06-06 16:05:00,0.7507,0.7508,0.7505,0.7507,2447999988.0
2007-06-06 16:10:00,0.75029,0.75082,0.7499,0.7504,2570799994.0
2007-06-06 16:15:00,0.7504,0.7506,0.7502,0.7504,2497200015.0
2007-06-06 16:20:00,0.7505,0.7517,0.7505,0.7517,4631099980.0
2007-06-06 16:25:00,0.7515,0.7518,0.751,0.7514,5630600017.0
2007-06-06 16:30:00,0.7514,0.7515,0.75105,0.75125,3396700005.0
2007-06-06 16:35:00,0.7513,0.7513,0.75085,0.751,2266500005.0
2007-06-06 16:40:00,0.751,0.7513,0.7507,0.7511,3969100017.0
2007-06-06 16:45:00,0.7511,0.7512,0.7508,0.7512,3662500019.0
2007-06-06 16:50:00,0.7512,0.7512,0.75055,0.7508,6652800022.0
2007-06-06 16:55:00,0.7507,0.7509,0.7504,0.7505,6342400003.0
2007-06-06 17:00:00,0.7504,0.7509,0.7503,0.7509,4737000023.0
2007-06-06 17:05:00,0.7509,0.7509,0.75,0.7502,4109899991.0
2007-06-06 17:10:00,0.7503,0.7504,0.75,0.7501,4759899996.0
2007-06-06 17:15:00,0.7501,0.7503,0.7498,0.75,4198900009.0
2007-06-06 17:20:00,0.75,0.7504,0.7499,0.7503,2387099986.0
2007-06-06 17:25:00,0.7504,0.7506,0.7503,0.7505,2705399999.0
2007-06-06 17:30:00,0.7505,0.7506,0.7503,0.7506,1409500009.0
2007-06-06 17:35:00,0.7506,0.7508,0.7504,0.7504,2119399986.0
2007-06-06 17:40:00,0.7504,0.7504,0.7501,0.7504,2115100002.0
2007-06-06 17:45:00,0.7504,0.7506,0.7499,0.7499,4508400023.0
2007-06-06 17:50:00,0.75,0.7503,0.75,0.75,5324200000.0
2007-06-06 17:55:00,0.75,0.7504,0.7499,0.7502,3705400014.0
2007-06-06 18:00:00,0.7502,0.7504,0.7501,0.7502,2426099992.0
2007-06-06 18:05:00,0.7503,0.7504,0.7501,0.7504,1430600000.0
2007-06-06 18:10:00,0.7504,0.7505,0.7502,0.7503,738300004.0
2007-06-06 18:15:00,0.7503,0.7503,0.7501,0.7501,2285800007.0
2007-06-06 18:20:00,0.7501,0.7508,0.7501,0.7505,4078000026.0
2007-06-06 18:25:00,0.7506,0.7509,0.7506,0.7507,3704300003.0
2007-06-06 18:30:00,0.7507,0.7508,0.7505,0.7507,1041299997.0
2007-06-06 18:35:00,0.7507,0.7508,0.7506,0.7508,1051699986.0
2007-06-06 18:40:00,0.7508,0.751,0.7508,0.7509,563000001.0
2007-06-06 18:45:00,0.7509,0.7509,0.7507,0.7508,772399993.0
2007-06-06 18:50:00,0.7508,0.7512,0.7507,0.7507,3644499988.0
2007-06-06 18:55:00,0.7508,0.7509,0.7506,0.7508,2387500001.0
2007-06-06 19:00:00,0.7508,0.7508,0.75019,0.7504,3289199987.0
2007-06-06 19:05:00,0.7505,0.7505,0.7503,0.7503,804800000.0
2007-06-06 19:10:00,0.7503,0.7504,0.7501,0.7502,1296199994.0
2007-06-06 19:15:00,0.7502,0.7504,0.7502,0.7503,936100010.0
2007-06-06 19:20:00,0.7503,0.7507,0.7501,0.7506,2339800006.0
2007-06-06 19:25:00,0.7506,0.7507,0.7505,0.7507,926499994.0
2007-06-06 19:30:00,0.7507,0.7508,0.7505,0.7507,2097899985.0
2007-06-06 19:35:00,0.75056,0.7507,0.75026,0.7507,953799999.0
2007-06-06 19:40:00,0.7507,0.7508,0.75046,0.7508,1606199990.0
2007-06-06 19:45:00,0.7509,0.7509,0.75047,0.7506,1817299994.0
2007-06-06 19:50:00,0.75063,0.75099,0.75044,0.7506,830000002.0
2007-06-06 19:55:00,0.7505,0.7506,0.7505,0.7505,743900002.0
2007-06-06 20:00:00,0.7504,0.7506,0.7503,0.7505,1137099997.0
2007-06-06 20:05:00,0.7505,0.7507,0.7504,0.7506,2980000014.0
2007-06-06 20:10:00,0.7506,0.7508,0.7504,0.7506,2827400001.0
2007-06-06 20:15:00,0.7507,0.7507,0.7504,0.7506,2564300006.0
2007-06-06 20:20:00,0.7506,0.7506,0.7504,0.7505,2237299996.0
2007-06-06 20:25:00,0.7505,0.7507,0.75015,0.7506,1140399995.0
2007-06-06 20:30:00,0.7506,0.7506,0.75011,0.75022,1000700004.0
2007-06-06 20:35:00,0.7505,0.7505,0.75028,0.7505,804300012.0
2007-06-06 20:40:00,0.7505,0.7506,0.7501,0.7505,1304799992.0
2007-06-06 20:45:00,0.7505,0.75056,0.75019,0.75047,1171999989.0
2007-06-06 20:50:00,0.7505,0.7505,0.75022,0.7505,1062700000.0
2007-06-06 20:55:00,0.7505,0.7507,0.7504,0.7504,2200899996.0
2007-06-06 21:00:00,0.7504,0.7505,0.7502,0.7503,994799999.0
2007-06-06 21:05:00,0.7504,0.7504,0.75012,0.75034,549200000.0
2007-06-06 21:10:00,0.7504,0.75072,0.75012,0.7502,936499989.0
2007-06-06 21:15:00,0.7502,0.75031,0.74985,0.75031,936299997.0
2007-06-06 21:20:00,0.7503,0.7504,0.7502,0.7503,289700000.0
2007-06-06 21:25:00,0.75004,0.7506,0.74991,0.7505,1375199996.0
2007-06-06 21:30:00,0.75039,0.7508,0.75016,0.75059,953499997.0
2007-06-06 21:35:00,0.75057,0.7511,0.7504,0.751,819199997.0
2007-06-06 21:40:00,0.75073,0.75116,0.75073,0.751,1731999994.0
2007-06-06 21:45:00,0.7509,0.75103,0.75076,0.751,1593700010.0
2007-06-06 21:50:00,0.7511,0.7511,0.75063,0.7508,528700000.0
2007-06-06 21:55:00,0.7509,0.7512,0.7504,0.7511,576799998.0
2007-06-06 22:00:00,0.751,0.7511,0.7507,0.7508,717400001.0
2007-06-06 22:05:00,0.7507,0.7508,0.75015,0.75022,1528099999.0
2007-06-06 22:10:00,0.7504,0.7508,0.7503,0.7508,796800004.0
2007-06-06 22:15:00,0.7508,0.7508,0.75044,0.7507,835499997.0
2007-06-06 22:20:00,0.75026,0.75096,0.75026,0.7508,1285299990.0
2007-06-06 22:25:00,0.75074,0.7508,0.75027,0.7506,1241699990.0
2007-06-06 22:30:00,0.7508,0.7508,0.7504,0.7504,1029799996.0
2007-06-06 22:35:00,0.75037,0.75062,0.75013,0.7504,1119600000.0
2007-06-06 22:40:00,0.75018,0.7505,0.74998,0.7505,763200000.0
2007-06-06 22:45:00,0.7504,0.7508,0.7502,0.7508,1331299992.0
2007-06-06 22:50:00,0.7509,0.7509,0.7504,0.7505,915000001.0
2007-06-06 22:55:00,0.7505,0.7514,0.7504,0.7509,612099999.0
2007-06-06 23:00:00,0.75165,0.7551,0.75165,0.7546,2189300002.0
2007-06-06 23:05:00,0.7547,0.7561,0.7544,0.7554,3613400001.0
2007-06-06 23:10:00,0.7554,0.7562,0.7552,0.7561,3058100010.0
2007-06-06 23:15:00,0.7561,0.7565,0.755,0.7557,2909000009.0
2007-06-06 23:20:00,0.7557,0.7564,0.7555,0.7556,1987199995.0
2007-06-06 23:25:00,0.7556,0.756,0.7556,0.7558,1081400002.0
2007-06-06 23:30:00,0.7558,0.7561,0.75511,0.75532,1782900013.0
2007-06-06 23:35:00,0.7556,0.7556,0.7549,0.755,1825199983.0
2007-06-06 23:40:00,0.755,0.7554,0.755,0.7552,337700000.0
2007-06-06 23:45:00,0.7552,0.7553,0.75504,0.75513,674599999.0
2007-06-06 23:50:00,0.7552,0.7553,0.7548,0.7549,1169100007.0
2007-06-06 23:55:00,0.7549,0.7549,0.7545,0.7547,1881399999.0
2007-06-07 00:00:00,0.7547,0.7547,0.7541,0.7543,1851500008.0
2007-06-07 00:05:00,0.7544,0.7544,0.7538,0.754,2545600017.0
2007-06-07 00:10:00,0.754,0.7541,0.7538,0.754,1219200006.0
2007-06-07 00:15:00,0.7541,0.7542,0.7539,0.7541,726900007.0
2007-06-07 00:20:00,0.7541,0.75432,0.75385,0.7541,1983699997.0
2007-06-07 00:25:00,0.7541,0.7545,0.7537,0.75416,906399995.0
2007-06-07 00:30:00,0.75413,0.75469,0.75403,0.7544,1301800002.0
2007-06-07 00:35:00,0.7544,0.7544,0.75381,0.75407,1824799998.0
2007-06-07 00:40:00,0.7542,0.7542,0.7524,0.7524,3626999988.0
2007-06-07 00:45:00,0.7526,0.7527,0.7513,0.7514,8469699970.0
2007-06-07 00:50:00,0.7515,0.7521,0.7512,0.7521,4534299987.0
2007-06-07 00:55:00,0.7521,0.7529,0.7519,0.7528,2815900005.0
2007-06-07 01:00:00,0.7529,0.7535,0.7526,0.753,2932400011.0
2007-06-07 01:05:00,0.753,0.7531,0.7528,0.7529,1969999990.0
2007-06-07 01:10:00,0.7529,0.7532,0.7528,0.7531,1409699997.0
2007-06-07 01:15:00,0.7531,0.7531,0.7525,0.7526,1821499994.0
2007-06-07 01:20:00,0.7526,0.7528,0.75215,0.7527,2046499980.0
2007-06-07 01:25:00,0.7526,0.753,0.7526,0.7529,812000004.0
2007-06-07 01:30:00,0.7529,0.753,0.75246,0.75252,1098700005.0
2007-06-07 01:35:00,0.7528,0.7532,0.75236,0.753,2107299983.0
2007-06-07 01:40:00,0.753,0.7531,0.7529,0.753,1965899989.0
2007-06-07 01:45:00,0.753,0.7532,0.7525,0.7529,2471999985.0
2007-06-07 01:50:00,0.753,0.753,0.7523,0.7525,2466400010.0
2007-06-07 01:55:00,0.7525,0.753,0.7523,0.7526,3708599997.0
2007-06-07 02:00:00,0.7526,0.7526,0.7523,0.7525,2641100003.0
2007-06-07 02:05:00,0.7525,0.7527,0.7522,0.7522,1239499999.0
2007-06-07 02:10:00,0.7523,0.7524,0.752,0.7521,1866699996.0
2007-06-07 02:15:00,0.7521,0.7523,0.752,0.7521,1934999986.0
2007-06-07 02:20:00,0.7521,0.7521,0.7519,0.752,2122499992.0
2007-06-07 02:25:00,0.752,0.7523,0.752,0.7523,1123700000.0
2007-06-07 02:30:00,0.7523,0.7526,0.7521,0.7525,2281599993.0
2007-06-07 02:35:00,0.7525,0.7526,0.7524,0.7525,504099998.0
2007-06-07 02:40:00,0.75241,0.75299,0.75241,0.7527,1243200011.0
2007-06-07 02:45:00,0.7527,0.7531,0.7527,0.7531,2076400003.0
2007-06-07 02:50:00,0.7531,0.7532,0.7528,0.7531,3234700004.0
2007-06-07 02:55:00,0.7531,0.7532,0.7528,0.753,1109800003.0
2007-06-07 03:00:00,0.7529,0.7533,0.7529,0.7533,1658700002.0
2007-06-07 03:05:00,0.7533,0.7536,0.75303,0.7536,1533999999.0
2007-06-07 03:10:00,0.7536,0.7538,0.7533,0.7536,2172699991.0
2007-06-07 03:15:00,0.7536,0.7538,0.7533,0.7538,2117200009.0
2007-06-07 03:20:00,0.7538,0.7539,0.7537,0.7538,1113800002.0
2007-06-07 03:25:00,0.7538,0.7542,0.7538,0.754,1585900002.0
2007-06-07 03:30:00,0.7539,0.7563,0.7539,0.7554,6362600003.0
2007-06-07 03:35:00,0.7555,0.756,0.7553,0.7555,5628899968.0
2007-06-07 03:40:00,0.7555,0.7564,0.7555,0.7561,5730099985.0
2007-06-07 03:45:00,0.7561,0.7563,0.7556,0.7556,5112900000.0
2007-06-07 03:50:00,0.7556,0.7559,0.7555,0.7558,5037700019.0
2007-06-07 03:55:00,0.7558,0.7559,0.7551,0.7559,4214000008.0
2007-06-07 04:00:00,0.7558,0.756,0.7555,0.7559,2366999996.0
2007-06-07 04:05:00,0.7559,0.7561,0.7559,0.756,1057199994.0
2007-06-07 04:10:00,0.756,0.7563,0.7559,0.7562,2462999983.0
2007-06-07 04:15:00,0.7563,0.7565,0.7561,0.7563,3755100009.0
2007-06-07 04:20:00,0.7563,0.7566,0.7562,0.7563,2665199994.0
2007-06-07 04:25:00,0.7563,0.7565,0.7563,0.7565,1249499991.0
2007-06-07 04:30:00,0.7565,0.7565,0.7561,0.7563,1651299998.0
2007-06-07 04:35:00,0.7563,0.7563,0.7561,0.7561,909299995.0
2007-06-07 04:40:00,0.7562,0.7563,0.7561,0.7562,1776500002.0
2007-06-07 04:45:00,0.7562,0.7562,0.7556,0.7556,1467699994.0
2007-06-07 04:50:00,0.7555,0.7556,0.75513,0.7553,1836200000.0
2007-06-07 04:55:00,0.7553,0.7556,0.7552,0.7553,2417500000.0
2007-06-07 05:00:00,0.7553,0.7554,0.755,0.7551,1793400000.0
2007-06-07 05:05:00,0.7552,0.7553,0.7551,0.7553,1084699999.0
2007-06-07 05:10:00,0.7554,0.7555,0.7553,0.7554,759199999.0
2007-06-07 05:15:00,0.7554,0.7554,0.7552,0.7553,676699999.0
2007-06-07 05:20:00,0.7553,0.7553,0.7551,0.7552,1093800003.0
2007-06-07 05:25:00,0.7552,0.7556,0.7552,0.7553,2315699999.0
2007-06-07 05:30:00,0.7553,0.7554,0.7551,0.7554,890100004.0
2007-06-07 05:35:00,0.7554,0.7555,0.7553,0.7555,683899999.0
2007-06-07 05:40:00,0.7554,0.7556,0.7553,0.7556,1718700005.0
2007-06-07 05:45:00,0.7556,0.7556,0.7554,0.7555,877300003.0
2007-06-07 05:50:00,0.7555,0.7555,0.75506,0.7555,605300002.0
2007-06-07 05:55:00,0.7555,0.7556,0.7551,0.7555,1118700005.0
2007-06-07 06:00:00,0.7556,0.7557,0.7554,0.7555,1240099996.0
2007-06-07 06:05:00,0.7556,0.7559,0.7555,0.7558,2131500014.0
2007-06-07 06:10:00,0.7559,0.7562,0.7558,0.7562,1901100005.0
2007-06-07 06:15:00,0.7562,0.7562,0.7557,0.7558,1796900005.0
2007-06-07 06:20:00,0.7559,0.7561,0.7559,0.756,1356800009.0
2007-06-07 06:25:00,0.756,0.7562,0.7558,0.7559,1860800007.0
2007-06-07 06:30:00,0.75573,0.75609,0.7555,0.7559,2858100005.0
2007-06-07 06:35:00,0.756,0.7561,0.7557,0.756,1764999995.0
2007-06-07 06:40:00,0.756,0.756,0.75549,0.7559,699600005.0
2007-06-07 06:45:00,0.756,0.7561,0.75555,0.7561,929999996.0
2007-06-07 06:50:00,0.7561,0.7561,0.7559,0.7561,1272099993.0
2007-06-07 06:55:00,0.756,0.7564,0.756,0.7564,1716799984.0
2007-06-07 07:00:00,0.7564,0.7564,0.7556,0.7558,3763000019.0
2007-06-07 07:05:00,0.7558,0.7561,0.7555,0.756,4491399986.0
2007-06-07 07:10:00,0.7559,0.7562,0.7557,0.7558,2734899987.0
2007-06-07 07:15:00,0.7558,0.7559,0.7556,0.7558,2075399996.0
2007-06-07 07:20:00,0.7558,0.7559,0.7557,0.7559,1277899994.0
2007-06-07 07:25:00,0.7559,0.7562,0.7557,0.7562,1461399991.0
2007-06-07 07:30:00,0.7562,0.7565,0.756,0.7564,2154700005.0
2007-06-07 07:35:00,0.7564,0.7565,0.7563,0.7564,1212899998.0
2007-06-07 07:40:00,0.7564,0.7566,0.7562,0.7565,2401600005.0
2007-06-07 07:45:00,0.7564,0.7565,0.7562,0.7563,2654699989.0
2007-06-07 07:50:00,0.7563,0.7564,0.7559,0.7559,2100400010.0
2007-06-07 07:55:00,0.7559,0.7563,0.7559,0.7559,3181899992.0
2007-06-07 08:00:00,0.7558,0.7562,0.7558,0.756,2885100003.0
2007-06-07 08:05:00,0.7559,0.756,0.7556,0.7556,3182099999.0
2007-06-07 08:10:00,0.7556,0.7558,0.7556,0.7557,2812000002.0
2007-06-07 08:15:00,0.7557,0.7558,0.7554,0.7554,2814200010.0
2007-06-07 08:20:00,0.7554,0.7555,0.7551,0.7555,3461900004.0
2007-06-07 08:25:00,0.7555,0.7555,0.7552,0.7554,3792300004.0
2007-06-07 08:30:00,0.7554,0.7555,0.7552,0.7553,2950999978.0
2007-06-07 08:35:00,0.7553,0.7555,0.7552,0.7554,1969300007.0
2007-06-07 08:40:00,0.7554,0.7555,0.7551,0.7551,1796299988.0
2007-06-07 08:45:00,0.7552,0.7552,0.7549,0.7549,3137200000.0
2007-06-07 08:50:00,0.7549,0.7552,0.75461,0.7551,3521399988.0
2007-06-07 08:55:00,0.7551,0.7552,0.7546,0.7547,3565700009.0
2007-06-07 09:00:00,0.7547,0.7547,0.7543,0.7545,1695900003.0
2007-06-07 09:05:00,0.7544,0.7551,0.7543,0.755,2918099989.0
2007-06-07 09:10:00,0.75487,0.7559,0.75456,0.7554,5962799980.0
2007-06-07 09:15:00,0.7554,0.7563,0.7553,0.7561,6757799996.0
2007-06-07 09:20:00,0.7562,0.7565,0.7558,0.756,5443399998.0
2007-06-07 09:25:00,0.7559,0.7561,0.7554,0.7557,4043500012.0
2007-06-07 09:30:00,0.7557,0.7557,0.755,0.7551,3849500005.0
2007-06-07 09:35:00,0.7551,0.7555,0.755,0.7555,2458499994.0
2007-06-07 09:40:00,0.7554,0.7555,0.7552,0.7552,3389799976.0
2007-06-07 09:45:00,0.7553,0.7553,0.755,0.7551,2631800006.0
2007-06-07 09:50:00,0.7551,0.7551,0.755,0.7551,1132799994.0
2007-06-07 09:55:00,0.7551,0.7551,0.7544,0.7544,3629300001.0
2007-06-07 10:00:00,0.7544,0.7544,0.754,0.7543,3008999999.0
2007-06-07 10:05:00,0.7544,0.7545,0.754,0.7544,3676399996.0
2007-06-07 10:10:00,0.7543,0.7544,0.7542,0.7544,2636699998.0
2007-06-07 10:15:00,0.7545,0.7546,0.7544,0.7545,1791500001.0
2007-06-07 10:20:00,0.7545,0.755,0.7544,0.7549,2761400007.0
2007-06-07 10:25:00,0.7549,0.7558,0.7548,0.7554,4663800017.0
2007-06-07 10:30:00,0.7554,0.7562,0.7552,0.7562,6510100034.0
2007-06-07 10:35:00,0.7562,0.7569,0.756,0.7561,5246499996.0
2007-06-07 10:40:00,0.7562,0.7564,0.7561,0.7562,3656399999.0
2007-06-07 10:45:00,0.7561,0.7564,0.7561,0.7564,2243299978.0
2007-06-07 10:50:00,0.7564,0.7564,0.7559,0.7562,4029699993.0
2007-06-07 10:55:00,0.7562,0.7562,0.7558,0.7561,3202300002.0
2007-06-07 11:00:00,0.7562,0.7562,0.7559,0.756,2053100001.0
2007-06-07 11:05:00,0.756,0.7563,0.7558,0.7559,4042299994.0
2007-06-07 11:10:00,0.7559,0.7562,0.7556,0.7562,3229600019.0
2007-06-07 11:15:00,0.7562,0.7563,0.756,0.7561,2899900001.0
2007-06-07 11:20:00,0.7561,0.7562,0.7557,0.75582,1989600005.0
2007-06-07 11:25:00,0.7561,0.7561,0.7558,0.7558,2853900012.0
2007-06-07 11:30:00,0.7558,0.7559,0.7554,0.7555,2232200000.0
2007-06-07 11:35:00,0.7555,0.7563,0.7555,0.7561,4477400028.0
2007-06-07 11:40:00,0.7561,0.7562,0.7557,0.7561,2728999990.0
2007-06-07 11:45:00,0.7562,0.7562,0.7555,0.7561,3798999979.0
2007-06-07 11:50:00,0.7561,0.7563,0.756,0.7562,2156599996.0
2007-06-07 11:55:00,0.7562,0.7565,0.7559,0.7563,3989199986.0
2007-06-07 12:00:00,0.7563,0.7565,0.7562,0.7563,2245299999.0
2007-06-07 12:05:00,0.7563,0.7565,0.7562,0.7565,1402199991.0
2007-06-07 12:10:00,0.7565,0.7565,0.7562,0.7562,1263499997.0
2007-06-07 12:15:00,0.7563,0.7563,0.75561,0.7559,3038899996.0
2007-06-07 12:20:00,0.7559,0.7561,0.7557,0.756,3569199997.0
2007-06-07 12:25:00,0.756,0.7561,0.7556,0.7557,3179600008.0
2007-06-07 12:30:00,0.7557,0.7561,0.7552,0.7555,3469300003.0
2007-06-07 12:35:00,0.7556,0.7556,0.7552,0.7554,2909599997.0
2007-06-07 12:40:00,0.7554,0.7555,0.7552,0.7552,2378199991.0
2007-06-07 12:45:00,0.7553,0.7553,0.7549,0.7551,1631799991.0
2007-06-07 12:50:00,0.75497,0.7557,0.75481,0.7554,3921099999.0
2007-06-07 12:55:00,0.7554,0.7554,0.7551,0.7552,3380199997.0
2007-06-07 13:00:00,0.7552,0.7553,0.7549,0.7549,3098299994.0
2007-06-07 13:05:00,0.7549,0.756,0.7549,0.7551,3045799994.0
2007-06-07 13:10:00,0.755,0.7552,0.7545,0.7546,4049900014.0
2007-06-07 13:15:00,0.7547,0.7556,0.7546,0.7556,3574300000.0
2007-06-07 13:20:00,0.7556,0.7557,0.7554,0.7555,1938100001.0
2007-06-07 13:25:00,0.7555,0.7555,0.7546,0.7548,3959499997.0
2007-06-07 13:30:00,0.7549,0.7556,0.7547,0.7555,4497500008.0
2007-06-07 13:35:00,0.7555,0.7557,0.7552,0.7555,3614200001.0
2007-06-07 13:40:00,0.7555,0.7557,0.7552,0.7554,3081900014.0
2007-06-07 13:45:00,0.7554,0.7557,0.7554,0.7555,3042000000.0
2007-06-07 13:50:00,0.7555,0.7556,0.7554,0.7555,2081599997.0
2007-06-07 13:55:00,0.7555,0.7555,0.7551,0.7551,1190000010.0
2007-06-07 14:00:00,0.755,0.7555,0.755,0.755,3680200016.0
2007-06-07 14:05:00,0.7551,0.7553,0.75467,0.75489,1763900003.0
2007-06-07 14:10:00,0.755,0.755,0.7546,0.7546,2136600007.0
2007-06-07 14:15:00,0.7545,0.7549,0.7542,0.7542,3857500012.0
2007-06-07 14:20:00,0.7542,0.7542,0.7534,0.7535,6379500008.0
2007-06-07 14:25:00,0.7536,0.754,0.7535,0.7538,6538500000.0
2007-06-07 14:30:00,0.7539,0.7542,0.7534,0.754,5522000024.0
2007-06-07 14:35:00,0.754,0.7542,0.7536,0.7536,4708200010.0
2007-06-07 14:40:00,0.7537,0.7538,0.7531,0.7538,4921199998.0
2007-06-07 14:45:00,0.7537,0.7544,0.7535,0.7541,7758299988.0
2007-06-07 14:50:00,0.7541,0.7543,0.7538,0.754,6011699992.0
2007-06-07 14:55:00,0.754,0.7541,0.7537,0.7539,3752699992.0
2007-06-07 15:00:00,0.7539,0.755,0.7539,0.7549,5186400006.0
2007-06-07 15:05:00,0.7549,0.7554,0.7548,0.7552,5061100014.0
2007-06-07 15:10:00,0.7552,0.7552,0.7547,0.7551,4646099983.0
2007-06-07 15:15:00,0.7551,0.7552,0.7543,0.7543,3255600012.0
2007-06-07 15:20:00,0.7544,0.7545,0.7539,0.7541,1456700005.0
2007-06-07 15:25:00,0.754,0.7553,0.754,0.7552,8005299999.0
2007-06-07 15:30:00,0.7552,0.7553,0.7549,0.755,7927200027.0
2007-06-07 15:35:00,0.755,0.756,0.7549,0.7556,6252700024.0
2007-06-07 15:40:00,0.7557,0.7563,0.7556,0.7557,5126899991.0
2007-06-07 15:45:00,0.7558,0.7576,0.7558,0.7571,7688000004.0
2007-06-07 15:50:00,0.7573,0.7574,0.7563,0.7563,8340599996.0
2007-06-07 15:55:00,0.7563,0.7566,0.7556,0.7557,9261199993.0
2007-06-07 16:00:00,0.7557,0.7557,0.7551,0.7555,6230999998.0
2007-06-07 16:05:00,0.7555,0.7557,0.7553,0.7553,3004700013.0
2007-06-07 16:10:00,0.7555,0.7556,0.7547,0.7554,5492100015.0
2007-06-07 16:15:00,0.7554,0.7555,0.7548,0.755,4008299995.0
2007-06-07 16:20:00,0.755,0.7552,0.7549,0.7549,3128999988.0
2007-06-07 16:25:00,0.7549,0.7551,0.7546,0.7548,2577300008.0
2007-06-07 16:30:00,0.7548,0.7551,0.7543,0.7545,4347499996.0
2007-06-07 16:35:00,0.7545,0.755,0.7545,0.7549,3413899991.0
2007-06-07 16:40:00,0.7549,0.7553,0.7547,0.7551,2824400013.0
2007-06-07 16:45:00,0.7551,0.7553,0.755,0.7552,2060800009.0
2007-06-07 16:50:00,0.7552,0.7552,0.7542,0.7545,3689399984.0
2007-06-07 16:55:00,0.7545,0.7557,0.7544,0.7556,5387600002.0
2007-06-07 17:00:00,0.756,0.756,0.7546,0.755,3821599982.0
2007-06-07 17:05:00,0.755,0.7552,0.7544,0.7546,4704600010.0
2007-06-07 17:10:00,0.7545,0.7552,0.7543,0.7544,4123100005.0
2007-06-07 17:15:00,0.7545,0.7546,0.7539,0.7544,2740200002.0
2007-06-07 17:20:00,0.7544,0.7559,0.7543,0.7554,4800800006.0
2007-06-07 17:25:00,0.7554,0.7554,0.7549,0.755,4498899997.0
2007-06-07 17:30:00,0.755,0.7553,0.7549,0.7551,3244300002.0
2007-06-07 17:35:00,0.7551,0.7552,0.75478,0.75485,2088900004.0
2007-06-07 17:40:00,0.7552,0.7554,0.7551,0.7551,2332399984.0
2007-06-07 17:45:00,0.7551,0.7551,0.7548,0.755,3796499998.0
2007-06-07 17:50:00,0.755,0.755,0.7548,0.7548,3132100005.0
2007-06-07 17:55:00,0.75479,0.7554,0.75464,0.7549,3013000001.0
2007-06-07 18:00:00,0.755,0.7552,0.7547,0.7549,3091300017.0
2007-06-07 18:05:00,0.7549,0.7552,0.7549,0.7551,1789499983.0
2007-06-07 18:10:00,0.7552,0.7553,0.7548,0.7552,2111499999.0
2007-06-07 18:15:00,0.7552,0.7554,0.755,0.7554,2041199999.0
2007-06-07 18:20:00,0.7554,0.7559,0.7553,0.7555,2025099981.0
2007-06-07 18:25:00,0.7555,0.7556,0.755,0.7552,2190700000.0
2007-06-07 18:30:00,0.7551,0.7551,0.7545,0.7545,3542399991.0
2007-06-07 18:35:00,0.7546,0.7547,0.7542,0.7543,3924799987.0
2007-06-07 18:40:00,0.7542,0.7549,0.7539,0.7543,5068700008.0
2007-06-07 18:45:00,0.7543,0.7543,0.7535,0.7535,3903399985.0
2007-06-07 18:50:00,0.7535,0.7535,0.7525,0.7527,7518399966.0
2007-06-07 18:55:00,0.7527,0.7528,0.7517,0.7522,6946499991.0
2007-06-07 19:00:00,0.7521,0.7533,0.7521,0.7528,6689299990.0
2007-06-07 19:05:00,0.753,0.7533,0.7529,0.7532,809199995.0
2007-06-07 19:10:00,0.7533,0.7533,0.7523,0.7527,3736700002.0
2007-06-07 19:15:00,0.7527,0.7527,0.7516,0.752,3397499992.0
2007-06-07 19:20:00,0.752,0.7521,0.7513,0.7517,5046300007.0
2007-06-07 19:25:00,0.7517,0.7521,0.7515,0.7515,3477799987.0
2007-06-07 19:30:00,0.7515,0.752,0.7514,0.7516,2597700003.0
2007-06-07 19:35:00,0.7516,0.7516,0.7514,0.7516,991899996.0
2007-06-07 19:40:00,0.7516,0.7517,0.7509,0.7512,5300999996.0
2007-06-07 19:45:00,0.7512,0.7515,0.7511,0.7515,2494200008.0
2007-06-07 19:50:00,0.7514,0.7515,0.751,0.7511,1607500014.0
2007-06-07 19:55:00,0.7512,0.7513,0.751,0.7512,2456799991.0
2007-06-07 20:00:00,0.7512,0.7512,0.7511,0.7512,587899996.0
2007-06-07 20:05:00,0.7512,0.7514,0.7512,0.7514,1855999992.0
2007-06-07 20:10:00,0.7514,0.7517,0.75118,0.75118,2153299999.0
2007-06-07 20:15:00,0.7516,0.7516,0.7512,0.7513,1804600006.0
2007-06-07 20:20:00,0.7514,0.7515,0.7513,0.7515,1694100003.0
2007-06-07 20:25:00,0.7515,0.7517,0.7513,0.7516,2594999987.0
2007-06-07 20:30:00,0.7517,0.7517,0.7515,0.7517,713199997.0
2007-06-07 20:35:00,0.7517,0.7524,0.7517,0.752,2957699994.0
2007-06-07 20:40:00,0.752,0.7521,0.7517,0.7519,2556100010.0
2007-06-07 20:45:00,0.7522,0.7524,0.752,0.7524,2311499985.0
2007-06-07 20:50:00,0.7524,0.7524,0.7522,0.7523,2223700001.0
2007-06-07 20:55:00,0.7523,0.7524,0.7521,0.7522,1531800005.0
2007-06-07 21:00:00,0.7523,0.7523,0.7519,0.7521,884700001.0
2007-06-07 21:05:00,0.7521,0.7521,0.7519,0.7521,510599999.0
2007-06-07 21:10:00,0.75174,0.75241,0.75174,0.75193,742500007.0
2007-06-07 21:15:00,0.75193,0.75223,0.75176,0.75189,931900003.0
2007-06-07 21:20:00,0.75196,0.75232,0.75182,0.752,1169200002.0
2007-06-07 21:25:00,0.75184,0.75231,0.75155,0.75186,1746000007.0
2007-06-07 21:30:00,0.7521,0.7521,0.7519,0.7521,525900001.0
2007-06-07 21:35:00,0.7522,0.7522,0.75179,0.75212,989299997.0
2007-06-07 21:40:00,0.7522,0.7524,0.752,0.7522,693600005.0
2007-06-07 21:45:00,0.7523,0.7525,0.7521,0.7522,610300004.0
2007-06-07 21:50:00,0.7522,0.7524,0.7522,0.7524,243300000.0
2007-06-07 21:55:00,0.7524,0.7524,0.752,0.7521,432199997.0
2007-06-07 22:00:00,0.7521,0.7521,0.7516,0.7518,791299994.0
2007-06-07 22:05:00,0.7519,0.7519,0.75125,0.7515,830399998.0
2007-06-07 22:10:00,0.7511,0.7518,0.7511,0.7514,490900002.0
2007-06-07 22:15:00,0.7514,0.7514,0.7509,0.7509,347300001.0
2007-06-07 22:20:00,0.7509,0.7509,0.7503,0.7504,1140800001.0
2007-06-07 22:25:00,0.7505,0.7505,0.7501,0.7503,789099999.0
2007-06-07 22:30:00,0.7502,0.7504,0.7502,0.7503,427599999.0
2007-06-07 22:35:00,0.7502,0.7503,0.7496,0.7499,1106399993.0
2007-06-07 22:40:00,0.7499,0.7499,0.7496,0.7499,396000000.0
2007-06-07 22:45:00,0.7499,0.7503,0.7496,0.7501,849499994.0
2007-06-07 22:50:00,0.7501,0.7503,0.74968,0.74971,814699998.0
2007-06-07 22:55:00,0.74964,0.7505,0.74964,0.7502,982099996.0
2007-06-07 23:00:00,0.7501,0.7504,0.75,0.7502,229900000.0
2007-06-07 23:05:00,0.7502,0.7502,0.74976,0.7502,576099997.0
2007-06-07 23:10:00,0.7502,0.75022,0.74983,0.7502,375799996.0
2007-06-07 23:15:00,0.7502,0.7503,0.7491,0.7491,613699999.0
2007-06-07 23:20:00,0.7492,0.7499,0.7491,0.7496,797799998.0
2007-06-07 23:25:00,0.7496,0.7497,0.7493,0.7496,640700000.0
2007-06-07 23:30:00,0.7495,0.7497,0.7494,0.7497,998300000.0
2007-06-07 23:35:00,0.74925,0.74977,0.7492,0.7493,1907400006.0
2007-06-07 23:40:00,0.7493,0.7494,0.748,0.7485,4615299989.0
2007-06-07 23:45:00,0.7485,0.7493,0.7484,0.7489,1429000000.0
2007-06-07 23:50:00,0.7489,0.7489,0.7486,0.7487,937599998.0
2007-06-07 23:55:00,0.7487,0.7505,0.7487,0.7505,1960299999.0
2007-06-08 00:00:00,0.7505,0.7512,0.75,0.7512,3577899980.0
2007-06-08 00:05:00,0.7513,0.7515,0.7509,0.7511,2181699999.0
2007-06-08 00:10:00,0.7511,0.7512,0.7508,0.751,1445599992.0
2007-06-08 00:15:00,0.751,0.7512,0.751,0.7512,539799996.0
2007-06-08 00:20:00,0.7512,0.7515,0.7511,0.7513,748899994.0
2007-06-08 00:25:00,0.7514,0.7515,0.751,0.75127,1128300004.0
2007-06-08 00:30:00,0.7515,0.7517,0.7515,0.7516,523999999.0
2007-06-08 00:35:00,0.7516,0.7517,0.75105,0.7513,1622399996.0
2007-06-08 00:40:00,0.7513,0.7515,0.751,0.7515,1197500001.0
2007-06-08 00:45:00,0.7515,0.7517,0.75125,0.7517,1003600007.0
2007-06-08 00:50:00,0.7517,0.7519,0.7514,0.7516,2380299994.0
2007-06-08 00:55:00,0.7516,0.7516,0.7512,0.7513,2602599986.0
2007-06-08 01:00:00,0.7513,0.7516,0.7512,0.7516,2845699996.0
2007-06-08 01:05:00,0.75155,0.752,0.75117,0.75145,2159700004.0
2007-06-08 01:10:00,0.7517,0.7522,0.7517,0.752,2483899972.0
2007-06-08 01:15:00,0.752,0.7523,0.7519,0.7523,2306700017.0
2007-06-08 01:20:00,0.7523,0.7525,0.7521,0.7524,2576099994.0
2007-06-08 01:25:00,0.7524,0.7525,0.7521,0.7522,1054600000.0
2007-06-08 01:30:00,0.7522,0.7523,0.7517,0.7522,1909899992.0
2007-06-08 01:35:00,0.7522,0.7522,0.7519,0.7521,851599997.0
2007-06-08 01:40:00,0.752,0.7524,0.752,0.7523,759999998.0
2007-06-08 01:45:00,0.7523,0.7531,0.7522,0.753,3415200002.0
2007-06-08 01:50:00,0.753,0.7541,0.7529,0.7539,6961799988.0
2007-06-08 01:55:00,0.7539,0.7542,0.75365,0.754,3211700000.0
2007-06-08 02:00:00,0.7537,0.7542,0.7535,0.7539,5156900008.0
2007-06-08 02:05:00,0.7538,0.754,0.7534,0.7537,3166899990.0
2007-06-08 02:10:00,0.7537,0.7537,0.7522,0.75255,4388500009.0
2007-06-08 02:15:00,0.7526,0.7535,0.7524,0.7535,5721100013.0
2007-06-08 02:20:00,0.7535,0.7535,0.75305,0.75335,1255100001.0
2007-06-08 02:25:00,0.7534,0.7548,0.7531,0.7548,5151400006.0
2007-06-08 02:30:00,0.7546,0.7549,0.7536,0.7544,6933700009.0
2007-06-08 02:35:00,0.7545,0.7547,0.7533,0.7538,4437700005.0
2007-06-08 02:40:00,0.7538,0.7539,0.7535,0.75375,2387099992.0
2007-06-08 02:45:00,0.7538,0.7545,0.7536,0.7538,2518200001.0
2007-06-08 02:50:00,0.7538,0.7538,0.7529,0.7534,3174899998.0
2007-06-08 02:55:00,0.7534,0.7535,0.7527,0.7533,4231200001.0
2007-06-08 03:00:00,0.7534,0.7544,0.753,0.7536,5276999977.0
2007-06-08 03:05:00,0.7536,0.7538,0.7533,0.7534,4138199984.0
2007-06-08 03:10:00,0.7534,0.7537,0.7532,0.7536,1818899995.0
2007-06-08 03:15:00,0.7536,0.7538,0.75335,0.7536,3041700000.0
2007-06-08 03:20:00,0.7535,0.7536,0.75335,0.75335,533600001.0
2007-06-08 03:25:00,0.7534,0.7537,0.7531,0.7531,2254499982.0
2007-06-08 03:30:00,0.7531,0.7536,0.7531,0.7536,2225299998.0
2007-06-08 03:35:00,0.7536,0.7537,0.7534,0.7537,788000000.0
2007-06-08 03:40:00,0.7537,0.7538,0.75315,0.7533,1959799991.0
2007-06-08 03:45:00,0.7533,0.7536,0.7533,0.7536,1429200012.0
2007-06-08 03:50:00,0.7535,0.7538,0.7534,0.7538,1130199997.0
2007-06-08 03:55:00,0.7538,0.75425,0.7535,0.7535,3549400003.0
2007-06-08 04:00:00,0.7536,0.7539,0.7533,0.7539,2596700005.0
2007-06-08 04:05:00,0.7539,0.7544,0.7538,0.7542,3551300019.0
2007-06-08 04:10:00,0.7543,0.75545,0.7542,0.7549,5617700018.0
2007-06-08 04:15:00,0.7549,0.7551,0.7545,0.7549,3818600001.0
2007-06-08 04:20:00,0.7549,0.7549,0.7543,0.7545,3164700004.0
2007-06-08 04:25:00,0.7545,0.7546,0.7541,0.7543,1874199988.0
2007-06-08 04:30:00,0.7542,0.7545,0.7537,0.754,2660200000.0
2007-06-08 04:35:00,0.75395,0.7542,0.7537,0.7541,2849099987.0
2007-06-08 04:40:00,0.7541,0.7543,0.7539,0.7541,852899999.0
2007-06-08 04:45:00,0.7541,0.7542,0.7538,0.7541,4168099997.0
2007-06-08 04:50:00,0.7541,0.7548,0.7541,0.7544,1900499997.0
2007-06-08 04:55:00,0.7544,0.7546,0.7542,0.7545,1396900003.0
2007-06-08 05:00:00,0.7545,0.7545,0.7537,0.7539,2840500017.0
2007-06-08 05:05:00,0.7538,0.7541,0.75356,0.7539,1807300004.0
2007-06-08 05:10:00,0.754,0.7541,0.75359,0.7541,870899993.0
2007-06-08 05:15:00,0.7541,0.7541,0.753,0.7534,3039400001.0
2007-06-08 05:20:00,0.7534,0.7542,0.7533,0.7539,5516999996.0
2007-06-08 05:25:00,0.7539,0.7541,0.7538,0.7538,2130699996.0
2007-06-08 05:30:00,0.7538,0.7541,0.7534,0.7537,4733899989.0
2007-06-08 05:35:00,0.7537,0.7538,0.75355,0.7538,851500003.0
2007-06-08 05:40:00,0.7538,0.7546,0.7535,0.7546,3027300003.0
2007-06-08 05:45:00,0.75455,0.75455,0.7538,0.754,3622700004.0
2007-06-08 05:50:00,0.754,0.754,0.75339,0.75357,828799999.0
2007-06-08 05:55:00,0.7539,0.7541,0.75353,0.7537,1276099990.0
2007-06-08 06:00:00,0.7539,0.7543,0.7537,0.7541,2069500007.0
2007-06-08 06:05:00,0.7542,0.7547,0.7541,0.7544,2175800016.0
2007-06-08 06:10:00,0.75409,0.7546,0.75338,0.7545,2711399978.0
2007-06-08 06:15:00,0.75445,0.7545,0.7541,0.7542,3927600009.0
2007-06-08 06:20:00,0.7542,0.7542,0.75395,0.754,1531799998.0
2007-06-08 06:25:00,0.7541,0.7545,0.75391,0.75401,1006700000.0
2007-06-08 06:30:00,0.75419,0.7545,0.75377,0.7542,2055299996.0
2007-06-08 06:35:00,0.7542,0.7543,0.75367,0.7542,907999995.0
2007-06-08 06:40:00,0.7542,0.7544,0.75415,0.75435,873000010.0
2007-06-08 06:45:00,0.75394,0.7543,0.75392,0.7543,649600005.0
2007-06-08 06:50:00,0.7543,0.7544,0.7543,0.7543,879100002.0
2007-06-08 06:55:00,0.7543,0.7544,0.7541,0.7544,1168700004.0
2007-06-08 07:00:00,0.75391,0.7545,0.75368,0.7545,1983099998.0
2007-06-08 07:05:00,0.7545,0.7545,0.7542,0.7544,3512099982.0
2007-06-08 07:10:00,0.7544,0.7549,0.7543,0.7549,1281899992.0
2007-06-08 07:15:00,0.7549,0.755,0.7545,0.7546,2173999990.0
2007-06-08 07:20:00,0.7546,0.7548,0.75445,0.7546,2571300000.0
2007-06-08 07:25:00,0.7546,0.7548,0.7545,0.7546,1228999996.0
2007-06-08 07:30:00,0.7546,0.7547,0.7536,0.7538,4846899992.0
2007-06-08 07:35:00,0.7539,0.7541,0.7537,0.754,2095899995.0
2007-06-08 07:40:00,0.754,0.7541,0.7538,0.7541,1055800004.0
2007-06-08 07:45:00,0.7541,0.7541,0.75344,0.7538,1530699982.0
2007-06-08 07:50:00,0.75375,0.7538,0.7531,0.7533,3011399992.0
2007-06-08 07:55:00,0.7533,0.7538,0.7532,0.7535,1852300000.0
2007-06-08 08:00:00,0.7534,0.7536,0.753,0.7531,2320099995.0
2007-06-08 08:05:00,0.7531,0.7536,0.7531,0.7534,2577300008.0
2007-06-08 08:10:00,0.7535,0.7536,0.7524,0.7527,2978199995.0
2007-06-08 08:15:00,0.7527,0.7531,0.75235,0.7526,5216699991.0
2007-06-08 08:20:00,0.75255,0.7526,0.75205,0.7523,5199299987.0
2007-06-08 08:25:00,0.75225,0.7525,0.7514,0.7515,5855699995.0
2007-06-08 08:30:00,0.7518,0.7525,0.7516,0.7524,5650500013.0
2007-06-08 08:35:00,0.75245,0.7528,0.75205,0.7523,6917800045.0
2007-06-08 08:40:00,0.7523,0.75235,0.7517,0.7519,5253700011.0
2007-06-08 08:45:00,0.7519,0.7528,0.7514,0.7527,5469600002.0
2007-06-08 08:50:00,0.7529,0.7535,0.7527,0.7531,6049100000.0
2007-06-08 08:55:00,0.75285,0.7532,0.7526,0.753,4602499994.0
2007-06-08 09:00:00,0.7529,0.7533,0.7529,0.7533,3669800004.0
2007-06-08 09:05:00,0.7533,0.7533,0.7529,0.7529,2608600010.0
2007-06-08 09:10:00,0.753,0.7532,0.7523,0.75265,5387099995.0
2007-06-08 09:15:00,0.75265,0.7528,0.7518,0.752,3124299978.0
2007-06-08 09:20:00,0.752,0.752,0.7509,0.7511,7053199994.0
2007-06-08 09:25:00,0.751,0.7519,0.7505,0.7518,7384300012.0
2007-06-08 09:30:00,0.75165,0.7521,0.7512,0.7513,5444199971.0
2007-06-08 09:35:00,0.7513,0.7522,0.7513,0.7521,5980300013.0
2007-06-08 09:40:00,0.75215,0.7522,0.7511,0.7514,6433300010.0
2007-06-08 09:45:00,0.7514,0.7517,0.7513,0.7514,5278399992.0
2007-06-08 09:50:00,0.7514,0.7516,0.751,0.7511,3408900000.0
2007-06-08 09:55:00,0.7511,0.7514,0.7509,0.7513,6070299998.0
2007-06-08 10:00:00,0.7512,0.7513,0.7503,0.75035,6800800000.0
2007-06-08 10:05:00,0.7503,0.7505,0.7498,0.7501,6361999982.0
2007-06-08 10:10:00,0.75,0.75055,0.7496,0.7503,9244199996.0
2007-06-08 10:15:00,0.7506,0.751,0.7504,0.7508,7894800000.0
2007-06-08 10:20:00,0.751,0.7512,0.7505,0.7509,5062500011.0
2007-06-08 10:25:00,0.75105,0.7515,0.7509,0.7513,6435200007.0
2007-06-08 10:30:00,0.7512,0.7518,0.7512,0.7515,7037300010.0
2007-06-08 10:35:00,0.7514,0.75165,0.7511,0.75125,5199399994.0
2007-06-08 10:40:00,0.7513,0.7515,0.7511,0.7514,3709200017.0
2007-06-08 10:45:00,0.75125,0.7515,0.7509,0.7512,1841000000.0
2007-06-08 10:50:00,0.75115,0.7516,0.75105,0.7513,4390800014.0
2007-06-08 10:55:00,0.7513,0.7518,0.7511,0.75145,3073200004.0
2007-06-08 11:00:00,0.7514,0.7518,0.7512,0.75165,3244599998.0
2007-06-08 11:05:00,0.7517,0.7518,0.7514,0.7516,2006699993.0
2007-06-08 11:10:00,0.7516,0.7517,0.7511,0.7514,1301300002.0
2007-06-08 11:15:00,0.7514,0.7514,0.75105,0.7512,4128800004.0
2007-06-08 11:20:00,0.7512,0.7513,0.7505,0.7505,4188399994.0
2007-06-08 11:25:00,0.7505,0.751,0.7503,0.7509,5830999997.0
2007-06-08 11:30:00,0.7508,0.751,0.7505,0.75085,7878600001.0
2007-06-08 11:35:00,0.7509,0.751,0.7504,0.7505,6384500009.0
2007-06-08 11:40:00,0.7505,0.7505,0.7492,0.7496,7200400006.0
2007-06-08 11:45:00,0.7497,0.7508,0.7495,0.7501,5731800023.0
2007-06-08 11:50:00,0.7501,0.7502,0.7498,0.7501,2988900026.0
2007-06-08 11:55:00,0.75005,0.7501,0.74935,0.7497,6377200004.0
2007-06-08 12:00:00,0.7497,0.7498,0.7492,0.7494,5147199999.0
2007-06-08 12:05:00,0.7494,0.7495,0.7482,0.7487,7847100005.0
2007-06-08 12:10:00,0.749,0.749,0.7477,0.7477,7480899998.0
2007-06-08 12:15:00,0.7478,0.7483,0.7472,0.7483,8842500015.0
2007-06-08 12:20:00,0.7484,0.7498,0.7484,0.74955,10328500045.0
2007-06-08 12:25:00,0.74955,0.7505,0.7493,0.7499,9032400012.0
2007-06-08 12:30:00,0.7499,0.7499,0.74935,0.74965,5343799995.0
2007-06-08 12:35:00,0.7498,0.7498,0.7493,0.7495,3373699994.0
2007-06-08 12:40:00,0.7495,0.75,0.7495,0.75,4215299994.0
2007-06-08 12:45:00,0.74995,0.7508,0.7497,0.75075,5923100008.0
2007-06-08 12:50:00,0.75075,0.7508,0.75035,0.7507,6007300020.0
2007-06-08 12:55:00,0.7506,0.7506,0.75025,0.7506,4328099985.0
2007-06-08 13:00:00,0.7505,0.7507,0.7501,0.7502,5235199985.0
2007-06-08 13:05:00,0.7503,0.7507,0.7497,0.7499,5760499996.0
2007-06-08 13:10:00,0.7498,0.75,0.7493,0.7495,5580199972.0
2007-06-08 13:15:00,0.7495,0.7499,0.7493,0.74965,3787499981.0
2007-06-08 13:20:00,0.7497,0.7498,0.7491,0.7492,4041299997.0
2007-06-08 13:25:00,0.7493,0.7497,0.74905,0.7495,4227899990.0
2007-06-08 13:30:00,0.7494,0.7506,0.7494,0.7503,3817199994.0
2007-06-08 13:35:00,0.7503,0.7503,0.7498,0.7499,2567099995.0
2007-06-08 13:40:00,0.74985,0.7501,0.7495,0.7497,2151900005.0
2007-06-08 13:45:00,0.7497,0.7497,0.7494,0.7496,1400300006.0
2007-06-08 13:50:00,0.7496,0.7517,0.7496,0.7512,6076599997.0
2007-06-08 13:55:00,0.75125,0.752,0.7511,0.7519,6982799966.0
2007-06-08 14:00:00,0.7517,0.7517,0.7512,0.75125,4454499982.0
2007-06-08 14:05:00,0.7513,0.7519,0.7513,0.7515,3996299987.0
2007-06-08 14:10:00,0.7515,0.7519,0.7514,0.7517,5373800006.0
2007-06-08 14:15:00,0.7517,0.753,0.7516,0.753,6780800044.0
2007-06-08 14:20:00,0.7529,0.7532,0.7525,0.7532,6265799997.0
2007-06-08 14:25:00,0.7533,0.75385,0.7528,0.7534,8102999967.0
2007-06-08 14:30:00,0.7534,0.75355,0.7525,0.753,8011099965.0
2007-06-08 14:35:00,0.7529,0.7532,0.7526,0.753,6779799997.0
2007-06-08 14:40:00,0.753,0.753,0.7522,0.7523,4775199978.0
2007-06-08 14:45:00,0.7523,0.7526,0.7521,0.7525,4884900009.0
2007-06-08 14:50:00,0.7525,0.7533,0.7525,0.7531,5156599970.0
2007-06-08 14:55:00,0.7533,0.7536,0.7532,0.7536,3399300004.0
2007-06-08 15:00:00,0.7536,0.75375,0.7531,0.7536,8083299971.0
2007-06-08 15:05:00,0.7538,0.7545,0.7533,0.7543,10603000010.0
2007-06-08 15:10:00,0.7544,0.75499,0.7541,0.75455,6546000007.0
2007-06-08 15:15:00,0.75477,0.75477,0.75361,0.75383,2004999998.0
2007-06-08 15:20:00,0.75358,0.75445,0.75334,0.7537,2939099998.0
2007-06-08 15:25:00,0.7537,0.7537,0.75315,0.75325,3134600004.0
2007-06-08 15:30:00,0.7533,0.7536,0.753,0.7531,5039800003.0
2007-06-08 15:35:00,0.7531,0.7532,0.7524,0.7527,7355200007.0
2007-06-08 15:40:00,0.7527,0.753,0.7524,0.7527,4013000005.0
2007-06-08 15:45:00,0.7527,0.7531,0.7525,0.753,4032599983.0
2007-06-08 15:50:00,0.75285,0.754,0.75285,0.7538,7224199995.0
2007-06-08 15:55:00,0.7539,0.7545,0.7533,0.7538,7812300012.0
2007-06-08 16:00:00,0.7538,0.7539,0.7536,0.7538,4722099985.0
2007-06-08 16:05:00,0.75375,0.7544,0.7537,0.7544,4831499995.0
2007-06-08 16:10:00,0.7544,0.7544,0.7539,0.7543,1438299999.0
2007-06-08 16:15:00,0.7543,0.755,0.7541,0.755,3003999996.0
2007-06-08 16:20:00,0.755,0.7558,0.7549,0.7553,8769699967.0
2007-06-08 16:25:00,0.7554,0.7554,0.755,0.7554,5492399981.0
2007-06-08 16:30:00,0.7554,0.7554,0.7549,0.7551,3111900017.0
2007-06-08 16:35:00,0.7551,0.7553,0.7547,0.7551,4369299999.0
2007-06-08 16:40:00,0.7552,0.7564,0.7552,0.7562,6493999985.0
2007-06-08 16:45:00,0.7561,0.757,0.756,0.7563,6165399991.0
2007-06-08 16:50:00,0.7565,0.7565,0.75605,0.7563,4196999994.0
2007-06-08 16:55:00,0.7562,0.7567,0.7557,0.7559,6286499977.0
2007-06-08 17:00:00,0.756,0.7561,0.7552,0.7553,4558500000.0
2007-06-08 17:05:00,0.7551,0.7556,0.755,0.7556,4992199975.0
2007-06-08 17:10:00,0.7556,0.7556,0.7549,0.75505,4211799990.0
2007-06-08 17:15:00,0.7551,0.7558,0.755,0.7553,5410699990.0
2007-06-08 17:20:00,0.75525,0.7556,0.7552,0.7553,2913499997.0
2007-06-08 17:25:00,0.7553,0.7556,0.7552,0.7556,2399299998.0
2007-06-08 17:30:00,0.7556,0.7558,0.75535,0.7558,2363399999.0
2007-06-08 17:35:00,0.7558,0.7559,0.7556,0.7558,2696100000.0
2007-06-08 17:40:00,0.7558,0.7561,0.7557,0.756,4969000005.0
2007-06-08 17:45:00,0.7561,0.7564,0.756,0.75615,6441099953.0
2007-06-08 17:50:00,0.75615,0.7563,0.7559,0.7561,2863300003.0
2007-06-08 17:55:00,0.7561,0.7563,0.756,0.7563,2949900006.0
2007-06-08 18:00:00,0.7563,0.7563,0.7561,0.7561,1788099987.0
2007-06-08 18:05:00,0.7561,0.7562,0.7559,0.7561,4881199990.0
2007-06-08 18:10:00,0.756,0.7561,0.7555,0.7558,4802199998.0
2007-06-08 18:15:00,0.7558,0.7561,0.7557,0.7559,4212300019.0
2007-06-08 18:20:00,0.756,0.7561,0.7558,0.7561,1978099996.0
2007-06-08 18:25:00,0.7561,0.7562,0.7558,0.7559,3343899995.0
2007-06-08 18:30:00,0.75585,0.756,0.7556,0.7559,3189800003.0
2007-06-08 18:35:00,0.756,0.756,0.75556,0.7557,3557600006.0
2007-06-08 18:40:00,0.7557,0.756,0.7557,0.75585,1345200010.0
2007-06-08 18:45:00,0.7558,0.7561,0.7557,0.7559,1770400003.0
2007-06-08 18:50:00,0.7559,0.756,0.7557,0.756,2311600003.0
2007-06-08 18:55:00,0.756,0.756,0.7557,0.75585,1895699995.0
2007-06-08 19:00:00,0.7559,0.756,0.7557,0.7558,4375500002.0
2007-06-08 19:05:00,0.7559,0.7559,0.7556,0.7558,2535299995.0
2007-06-08 19:10:00,0.7558,0.7559,0.7555,0.7559,3760500011.0
2007-06-08 19:15:00,0.7559,0.7559,0.75552,0.7558,3782599984.0
2007-06-08 19:20:00,0.7558,0.7562,0.7556,0.756,2663300001.0
2007-06-08 19:25:00,0.756,0.7563,0.7559,0.7563,2709500018.0
2007-06-08 19:30:00,0.7563,0.7566,0.7561,0.7566,4872900028.0
2007-06-08 19:35:00,0.7566,0.7574,0.7566,0.7569,5398099996.0
2007-06-08 19:40:00,0.7568,0.7574,0.7568,0.7573,2885200002.0
2007-06-08 19:45:00,0.7572,0.7584,0.757,0.75815,8044800032.0
2007-06-08 19:50:00,0.7582,0.7587,0.7578,0.7583,6086699994.0
2007-06-08 19:55:00,0.7584,0.7587,0.758,0.7586,5404499987.0
2007-06-08 20:00:00,0.7587,0.759,0.75815,0.75895,3637099995.0
2007-06-08 20:05:00,0.759,0.7593,0.7586,0.7587,5807399988.0
2007-06-08 20:10:00,0.7587,0.7589,0.7585,0.7588,2495000000.0
2007-06-08 20:15:00,0.7588,0.7591,0.7588,0.75905,2786000003.0
2007-06-08 20:20:00,0.7589,0.76,0.7589,0.7595,6143700042.0
2007-06-08 20:25:00,0.7595,0.7595,0.7591,0.7593,1636299990.0
2007-06-08 20:30:00,0.7593,0.7603,0.7591,0.75975,3711099959.0
2007-06-08 20:35:00,0.7598,0.7611,0.7596,0.7607,7353499995.0
2007-06-08 20:40:00,0.7607,0.761,0.7604,0.76085,3672099987.0
2007-06-08 20:45:00,0.7609,0.7627,0.7607,0.7617,7569300004.0
2007-06-08 20:50:00,0.7617,0.7623,0.7612,0.7619,4711799995.0
2007-06-08 20:55:00,0.7619,0.7619,0.7607,0.7608,4682400002.0
2007-06-08 21:00:00,0.7608,0.7611,0.7606,0.761,2841600010.0
2007-06-08 21:05:00,0.761,0.7613,0.7609,0.7611,1050300005.0
2007-06-08 21:10:00,0.76065,0.7613,0.76065,0.7613,1175199999.0
2007-06-08 21:15:00,0.7613,0.7622,0.7612,0.7621,3129800000.0
2007-06-08 21:20:00,0.7622,0.7631,0.7619,0.763,4161399994.0
2007-06-08 21:25:00,0.763,0.7636,0.7627,0.7632,3649000004.0
2007-06-08 21:30:00,0.7632,0.7636,0.7632,0.7633,3674999993.0
2007-06-08 21:35:00,0.7633,0.7633,0.7628,0.7631,2257699975.0
2007-06-08 21:40:00,0.7632,0.7632,0.76285,0.763,2079100000.0
2007-06-08 21:45:00,0.763,0.7636,0.76251,0.7636,2346799995.0
2007-06-08 21:50:00,0.7636,0.7637,0.7631,0.7631,1465000000.0
2007-06-08 21:55:00,0.763,0.7632,0.763,0.7632,1059499996.0
2007-06-08 22:00:00,0.76315,0.7635,0.7631,0.7634,1509999999.0
2007-06-08 22:05:00,0.7634,0.7634,0.763,0.7632,1523899997.0
2007-06-08 22:10:00,0.7632,0.7633,0.7631,0.7632,1418100003.0
2007-06-08 22:15:00,0.7632,0.7635,0.7629,0.76315,1185000006.0
2007-06-08 22:20:00,0.76315,0.7633,0.7629,0.763,1873099995.0
2007-06-08 22:25:00,0.763,0.7633,0.7629,0.763,2610499995.0
2007-06-08 22:30:00,0.7631,0.7632,0.763,0.7632,873899994.0
2007-06-08 22:35:00,0.7632,0.7634,0.763,0.7633,1376199994.0
2007-06-08 22:40:00,0.7635,0.7636,0.7632,0.7632,546099998.0
2007-06-08 22:45:00,0.7632,0.7632,0.7629,0.7631,1009499990.0
2007-06-08 22:50:00,0.7631,0.7632,0.763,0.7632,1186499997.0
2007-06-08 22:55:00,0.76347,0.7635,0.7631,0.7634,1226399992.0
2007-06-11 00:00:00,0.7621,0.7622,0.7618,0.7619,3691200000.0
2007-06-11 00:05:00,0.762,0.7621,0.7618,0.762,3691200000.0
2007-06-11 00:10:00,0.7619,0.7619,0.7617,0.7617,3691200000.0
2007-06-11 00:15:00,0.7615,0.7617,0.7615,0.7615,2768400000.0
2007-06-11 00:20:00,0.7614,0.7615,0.7613,0.7613,3691200000.0
2007-06-11 00:25:00,0.7611,0.7612,0.761,0.7611,1845600000.0
2007-06-11 00:30:00,0.761,0.7611,0.761,0.761,3691200000.0
2007-06-11 00:35:00,0.7608,0.7613,0.7608,0.7613,2768400000.0
2007-06-11 00:45:00,0.7611,0.7611,0.7608,0.7611,2768400000.0
2007-06-11 00:50:00,0.761,0.761,0.761,0.761,922800000.0
2007-06-11 00:55:00,0.7609,0.761,0.7609,0.761,922800000.0
2007-06-11 01:00:00,0.7611,0.7612,0.7611,0.7612,922800000.0
2007-06-11 01:05:00,0.7613,0.7613,0.7609,0.7612,2768400000.0
2007-06-11 01:15:00,0.7613,0.7613,0.7612,0.7612,1845600000.0
2007-06-11 01:20:00,0.7613,0.7613,0.7613,0.7613,922800000.0
2007-06-11 01:30:00,0.7614,0.7617,0.7614,0.7617,1845600000.0
2007-06-11 01:35:00,0.7618,0.7622,0.7617,0.7619,1845600000.0
2007-06-11 01:40:00,0.762,0.762,0.7618,0.7619,3691200000.0
2007-06-11 01:45:00,0.762,0.7622,0.7617,0.7617,2768400000.0
2007-06-11 01:50:00,0.762,0.7621,0.7617,0.762,4614000000.0
2007-06-11 01:55:00,0.7619,0.7619,0.7614,0.7617,2768400000.0
2007-06-11 02:00:00,0.7616,0.7619,0.7614,0.7617,3463299999.0
2007-06-11 02:05:00,0.7618,0.762,0.7617,0.7619,944000007.0
2007-06-11 02:10:00,0.7619,0.7622,0.7619,0.76205,948300000.0
2007-06-11 02:15:00,0.762,0.7626,0.7619,0.7626,2798799987.0
2007-06-11 02:20:00,0.7626,0.7631,0.7624,0.763,3549400001.0
2007-06-11 02:25:00,0.763,0.7632,0.7625,0.7627,2958499986.0
2007-06-11 02:30:00,0.7627,0.7627,0.7622,0.7626,3358999998.0
2007-06-11 02:35:00,0.7626,0.7626,0.76201,0.76221,1292599997.0
2007-06-11 02:40:00,0.76223,0.76264,0.76209,0.7625,2215299993.0
2007-06-11 02:45:00,0.7625,0.7627,0.7623,0.7625,1231699989.0
2007-06-11 02:50:00,0.7625,0.7627,0.7622,0.7622,1546400012.0
2007-06-11 02:55:00,0.76215,0.7625,0.76215,0.76245,2592000002.0
2007-06-11 03:00:00,0.76245,0.76245,0.7623,0.7624,550600004.0
2007-06-11 03:05:00,0.7623,0.7624,0.76225,0.7624,470299999.0
2007-06-11 03:10:00,0.7624,0.7624,0.7622,0.7622,676099999.0
2007-06-11 03:15:00,0.7622,0.7624,0.7622,0.7623,538699999.0
2007-06-11 03:20:00,0.7623,0.7623,0.7619,0.7619,1639300003.0
2007-06-11 03:25:00,0.7619,0.7619,0.76175,0.7618,1140200003.0
2007-06-11 03:30:00,0.7618,0.762,0.7615,0.7617,1497300005.0
2007-06-11 03:35:00,0.7617,0.7617,0.7613,0.7615,1694599993.0
2007-06-11 03:40:00,0.7615,0.7622,0.7614,0.76205,3629299987.0
2007-06-11 03:45:00,0.7621,0.7625,0.7619,0.7623,1352299995.0
2007-06-11 03:50:00,0.7623,0.7625,0.7621,0.7622,2614799992.0
2007-06-11 03:55:00,0.7622,0.7624,0.76161,0.7624,2133299985.0
2007-06-11 04:00:00,0.7624,0.7624,0.7623,0.7623,929499997.0
2007-06-11 04:05:00,0.7623,0.7624,0.76171,0.7622,661500008.0
2007-06-11 04:10:00,0.7622,0.7623,0.76145,0.7622,1655900005.0
2007-06-11 04:15:00,0.7622,0.7625,0.76172,0.76225,1796699985.0
2007-06-11 04:20:00,0.7623,0.7623,0.76187,0.762,938699997.0
2007-06-11 04:25:00,0.7621,0.7622,0.76161,0.7619,753899996.0
2007-06-11 04:30:00,0.762,0.7621,0.7618,0.762,1034099995.0
2007-06-11 04:35:00,0.762,0.7624,0.7548,0.7589,4928799982.0
2007-06-11 04:40:00,0.7588,0.7597,0.7575,0.7575,8369199984.0
2007-06-11 04:45:00,0.7575,0.7577,0.7555,0.7571,7567499994.0
2007-06-11 04:50:00,0.7572,0.7575,0.7538,0.7543,6525799994.0
2007-06-11 04:55:00,0.7542,0.7544,0.7528,0.7532,8729400000.0
2007-06-11 05:00:00,0.7533,0.7549,0.7532,0.75425,3832400002.0
2007-06-11 05:05:00,0.75425,0.7555,0.7541,0.755,5608499990.0
2007-06-11 05:10:00,0.755,0.7556,0.754,0.75495,4409799989.0
2007-06-11 05:15:00,0.755,0.755,0.7535,0.7537,4235799994.0
2007-06-11 05:20:00,0.7534,0.7537,0.7523,0.7535,7066899995.0
2007-06-11 05:25:00,0.7535,0.7537,0.7529,0.753,4252200006.0
2007-06-11 05:30:00,0.7531,0.7534,0.75275,0.7531,3845700001.0
2007-06-11 05:35:00,0.7531,0.7533,0.7527,0.7529,2948500007.0
2007-06-11 05:40:00,0.753,0.7532,0.7514,0.7517,6463100006.0
2007-06-11 05:45:00,0.75165,0.7525,0.7514,0.7516,6737900018.0
2007-06-11 05:50:00,0.7517,0.7528,0.75155,0.7523,6094300008.0
2007-06-11 05:55:00,0.7525,0.7528,0.752,0.752,2895300006.0
2007-06-11 06:00:00,0.752,0.752,0.7516,0.7518,3077700006.0
2007-06-11 06:05:00,0.7518,0.7519,0.7515,0.7515,1970900004.0
2007-06-11 06:10:00,0.7515,0.7518,0.7511,0.75155,3412299979.0
2007-06-11 06:15:00,0.7517,0.7518,0.7511,0.7515,2293900000.0
2007-06-11 06:20:00,0.7515,0.752,0.7512,0.7514,3576599976.0
2007-06-11 06:25:00,0.75155,0.7521,0.7513,0.7518,4132600000.0
2007-06-11 06:30:00,0.7518,0.7522,0.7516,0.7522,1409000001.0
2007-06-11 06:35:00,0.7521,0.7524,0.7518,0.7519,3483600002.0
2007-06-11 06:40:00,0.7519,0.7523,0.7518,0.7523,2010699990.0
2007-06-11 06:45:00,0.7523,0.7524,0.7522,0.7523,1591100004.0
2007-06-11 06:50:00,0.7523,0.7534,0.7522,0.7532,5195499974.0
2007-06-11 06:55:00,0.7532,0.7538,0.7531,0.7534,6375799996.0
2007-06-11 07:00:00,0.7534,0.7534,0.7529,0.753,3018000000.0
2007-06-11 07:05:00,0.753,0.7532,0.753,0.7531,1889599998.0
2007-06-11 07:10:00,0.7531,0.7533,0.7529,0.7533,2574400002.0
2007-06-11 07:15:00,0.7532,0.7536,0.7532,0.7534,2902800012.0
2007-06-11 07:20:00,0.7534,0.7537,0.7534,0.7535,1833500008.0
2007-06-11 07:25:00,0.7536,0.7536,0.7534,0.7535,2709400005.0
2007-06-11 07:30:00,0.7535,0.7536,0.7529,0.7532,3138399991.0
2007-06-11 07:35:00,0.7532,0.7533,0.7526,0.7526,4672199998.0
2007-06-11 07:40:00,0.7524,0.7527,0.7523,0.7526,4705399994.0
2007-06-11 07:45:00,0.7526,0.7526,0.7524,0.7525,2091799987.0
2007-06-11 07:50:00,0.7525,0.7528,0.7515,0.7515,6577000023.0
2007-06-11 07:55:00,0.7514,0.7517,0.7508,0.751,8106600023.0
2007-06-11 08:00:00,0.751,0.7512,0.7506,0.75095,6705299956.0
2007-06-11 08:05:00,0.751,0.7511,0.7501,0.7501,8457199983.0
2007-06-11 08:10:00,0.7499,0.7504,0.7498,0.7498,9299500001.0
2007-06-11 08:15:00,0.7499,0.7503,0.7495,0.7501,8243000015.0
2007-06-11 08:20:00,0.7499,0.7501,0.7493,0.7496,7257600033.0
2007-06-11 08:25:00,0.74955,0.7502,0.74925,0.7499,5262000007.0
2007-06-11 08:30:00,0.7499,0.75,0.74875,0.7488,7196700016.0
2007-06-11 08:35:00,0.749,0.7497,0.7484,0.7495,5892899947.0
2007-06-11 08:40:00,0.7493,0.7497,0.7492,0.7495,6941899998.0
2007-06-11 08:45:00,0.7493,0.7495,0.7491,0.7494,4028999986.0
2007-06-11 08:50:00,0.7494,0.7497,0.7492,0.7495,4118399980.0
2007-06-11 08:55:00,0.7495,0.7497,0.7486,0.7495,7012100008.0
2007-06-11 09:00:00,0.7495,0.7496,0.749,0.7493,3856000006.0
2007-06-11 09:05:00,0.7493,0.7495,0.7489,0.7493,5421000012.0
2007-06-11 09:10:00,0.74925,0.7493,0.7479,0.7481,8766399980.0
2007-06-11 09:15:00,0.7481,0.7485,0.7479,0.7485,8490100027.0
2007-06-11 09:20:00,0.7485,0.7487,0.74835,0.7485,3672599994.0
2007-06-11 09:25:00,0.74845,0.7485,0.7481,0.7481,3959800014.0
2007-06-11 09:30:00,0.74805,0.7484,0.74805,0.74825,5669399978.0
2007-06-11 09:35:00,0.74825,0.7491,0.74805,0.7489,5590100002.0
2007-06-11 09:40:00,0.7489,0.7491,0.7485,0.7491,5951600013.0
2007-06-11 09:45:00,0.7491,0.7506,0.7491,0.7505,8130800029.0
2007-06-11 09:50:00,0.7505,0.7507,0.75,0.75,6754399988.0
2007-06-11 09:55:00,0.75,0.7502,0.7491,0.7491,5416099997.0
2007-06-11 10:00:00,0.7494,0.7499,0.7492,0.7495,5930699985.0
2007-06-11 10:05:00,0.7493,0.7499,0.74915,0.7497,6736200003.0
2007-06-11 10:10:00,0.7497,0.7504,0.7497,0.7502,6751099991.0
2007-06-11 10:15:00,0.7502,0.7508,0.7502,0.75065,5492899992.0
2007-06-11 10:20:00,0.75065,0.7513,0.7505,0.7512,5612000010.0
2007-06-11 10:25:00,0.7512,0.7513,0.7505,0.7506,5869700031.0
2007-06-11 10:30:00,0.7507,0.7509,0.7504,0.7508,4293400019.0
2007-06-11 10:35:00,0.7508,0.7508,0.74995,0.7504,5679799991.0
2007-06-11 10:40:00,0.7504,0.7504,0.74965,0.7498,6576999987.0
2007-06-11 10:45:00,0.7498,0.7498,0.7493,0.7495,5585699993.0
2007-06-11 10:50:00,0.7495,0.7497,0.74925,0.7495,4399499989.0
2007-06-11 10:55:00,0.7495,0.7495,0.7491,0.7492,3904200002.0
2007-06-11 11:00:00,0.7494,0.7497,0.74905,0.74955,5991799984.0
2007-06-11 11:05:00,0.74955,0.7502,0.7494,0.7501,3215399997.0
2007-06-11 11:10:00,0.7501,0.7506,0.7501,0.7505,4052499990.0
2007-06-11 11:15:00,0.7505,0.7507,0.7501,0.7502,3111699995.0
2007-06-11 11:20:00,0.7502,0.7503,0.7494,0.74985,6309199978.0
2007-06-11 11:25:00,0.7499,0.7506,0.74985,0.7503,5543700004.0
2007-06-11 11:30:00,0.7504,0.7505,0.7502,0.7504,3209399970.0
2007-06-11 11:35:00,0.7504,0.7505,0.7502,0.7503,504599991.0
2007-06-11 11:40:00,0.7503,0.7506,0.7503,0.75055,3203900006.0
2007-06-11 11:45:00,0.7506,0.7511,0.7505,0.751,3574499989.0
2007-06-11 11:50:00,0.751,0.751,0.7507,0.7507,2041800010.0
2007-06-11 11:55:00,0.7506,0.7507,0.7502,0.7506,3706100005.0
2007-06-11 12:00:00,0.7506,0.7508,0.75045,0.7508,1156399999.0
2007-06-11 12:05:00,0.7508,0.7509,0.7505,0.7505,1726499988.0
2007-06-11 12:10:00,0.7505,0.7507,0.7503,0.75035,3469300005.0
2007-06-11 12:15:00,0.75025,0.7506,0.74978,0.75006,1871300008.0
2007-06-11 12:20:00,0.75004,0.7506,0.74972,0.7504,707399998.0
2007-06-11 12:25:00,0.75035,0.7508,0.75025,0.7503,1968399991.0
2007-06-11 12:30:00,0.7503,0.7506,0.7497,0.7499,5172300010.0
2007-06-11 12:35:00,0.75,0.7502,0.74965,0.7497,3074099992.0
2007-06-11 12:40:00,0.7497,0.7499,0.74885,0.7491,5458900020.0
2007-06-11 12:45:00,0.7491,0.7493,0.7485,0.7491,5392899973.0
2007-06-11 12:50:00,0.74905,0.7492,0.7484,0.7489,5413700016.0
2007-06-11 12:55:00,0.7489,0.7492,0.7488,0.7491,4394200012.0
2007-06-11 13:00:00,0.7491,0.7491,0.74825,0.74845,6219999990.0
2007-06-11 13:05:00,0.74845,0.7487,0.74825,0.7486,7301500040.0
2007-06-11 13:10:00,0.7486,0.7494,0.7484,0.7493,5211700005.0
2007-06-11 13:15:00,0.7495,0.7498,0.7492,0.7497,4059499974.0
2007-06-11 13:20:00,0.74965,0.75045,0.7495,0.7503,3533300009.0
2007-06-11 13:25:00,0.7502,0.7503,0.74995,0.75,2912500000.0
2007-06-11 13:30:00,0.74988,0.75055,0.74956,0.75,2787300003.0
2007-06-11 13:35:00,0.75,0.7502,0.7499,0.7502,1305299997.0
2007-06-11 13:40:00,0.7502,0.7511,0.7502,0.7508,5519500000.0
2007-06-11 13:45:00,0.7508,0.751,0.7506,0.7509,3606499999.0
2007-06-11 13:50:00,0.7509,0.751,0.75045,0.7505,3598599998.0
2007-06-11 13:55:00,0.7505,0.7508,0.7502,0.7502,3215000001.0
2007-06-11 14:00:00,0.7502,0.7502,0.7495,0.7501,5440399992.0
2007-06-11 14:05:00,0.7499,0.7501,0.7496,0.7497,4939999997.0
2007-06-11 14:10:00,0.7497,0.7498,0.7495,0.7498,2079999995.0
2007-06-11 14:15:00,0.7498,0.7501,0.7497,0.74975,3825199990.0
2007-06-11 14:20:00,0.74975,0.7499,0.7496,0.7497,3783799987.0
2007-06-11 14:25:00,0.7497,0.74975,0.74935,0.7495,4531399999.0
2007-06-11 14:30:00,0.7495,0.7501,0.7495,0.7497,3355500023.0
2007-06-11 14:35:00,0.7497,0.7498,0.7495,0.7498,2990799980.0
2007-06-11 14:40:00,0.7498,0.7503,0.7497,0.7498,4592400012.0
2007-06-11 14:45:00,0.7499,0.7502,0.74985,0.75,1777499985.0
2007-06-11 14:50:00,0.75,0.7501,0.7498,0.7499,3946899999.0
2007-06-11 14:55:00,0.7499,0.7501,0.7493,0.7493,5186100043.0
2007-06-11 15:00:00,0.74935,0.7502,0.7493,0.74985,4907700011.0
2007-06-11 15:05:00,0.74985,0.7501,0.7497,0.7497,3324300004.0
2007-06-11 15:10:00,0.7497,0.7498,0.7494,0.7497,2792299989.0
2007-06-11 15:15:00,0.7497,0.7497,0.74945,0.7495,1925799994.0
2007-06-11 15:20:00,0.7495,0.7497,0.7492,0.7494,1741199995.0
2007-06-11 15:25:00,0.7494,0.7498,0.7494,0.7495,2913099989.0
2007-06-11 15:30:00,0.7496,0.7496,0.74935,0.7496,3490700010.0
2007-06-11 15:35:00,0.7496,0.7499,0.7495,0.7499,2344199986.0
2007-06-11 15:40:00,0.7499,0.7499,0.74945,0.7495,3352000009.0
2007-06-11 15:45:00,0.7495,0.7496,0.74895,0.749,6302699988.0
2007-06-11 15:50:00,0.749,0.7498,0.749,0.7496,6152899978.0
2007-06-11 15:55:00,0.74975,0.75,0.7493,0.7498,4909300006.0
2007-06-11 16:00:00,0.74975,0.7498,0.74899,0.7493,4563199996.0
2007-06-11 16:05:00,0.7493,0.7493,0.7487,0.749,8233100028.0
2007-06-11 16:10:00,0.7491,0.7495,0.749,0.749,5899900027.0
2007-06-11 16:15:00,0.74895,0.749,0.7483,0.7484,9729799994.0
2007-06-11 16:20:00,0.7485,0.7487,0.7483,0.7483,7500899986.0
2007-06-11 16:25:00,0.7481,0.7483,0.7466,0.7479,4429499995.0
2007-06-11 16:30:00,0.7479,0.7483,0.7477,0.7479,5354399994.0
2007-06-11 16:35:00,0.7478,0.7479,0.7474,0.7474,6604499988.0
2007-06-11 16:40:00,0.7472,0.7474,0.7469,0.7472,7360400009.0
2007-06-11 16:45:00,0.747,0.7472,0.7465,0.7471,6510799999.0
2007-06-11 16:50:00,0.7471,0.7472,0.74645,0.7466,5716499976.0
2007-06-11 16:55:00,0.7466,0.7474,0.74635,0.7474,6419600005.0
2007-06-11 17:00:00,0.7472,0.7483,0.747,0.7481,7372100019.0
2007-06-11 17:05:00,0.7483,0.7487,0.7479,0.748,4905699983.0
2007-06-11 17:10:00,0.7481,0.7486,0.748,0.7486,2588000001.0
2007-06-11 17:15:00,0.7486,0.7488,0.7482,0.7484,4944600014.0
2007-06-11 17:20:00,0.7484,0.7487,0.7483,0.74865,1830500001.0
2007-06-11 17:25:00,0.74865,0.7495,0.74845,0.7493,5038600014.0
2007-06-11 17:30:00,0.7493,0.7493,0.7489,0.74895,3008499993.0
2007-06-11 17:35:00,0.749,0.7496,0.74875,0.7494,5750200018.0
2007-06-11 17:40:00,0.7494,0.7495,0.7488,0.7488,5122800000.0
2007-06-11 17:45:00,0.7489,0.749,0.7484,0.7485,5426999989.0
2007-06-11 17:50:00,0.7485,0.7487,0.74835,0.7486,4107400001.0
2007-06-11 17:55:00,0.7488,0.7492,0.7488,0.7491,4308300014.0
2007-06-11 18:00:00,0.7491,0.7491,0.749,0.7491,2579300002.0
2007-06-11 18:05:00,0.74905,0.7506,0.749,0.7501,8192999991.0
2007-06-11 18:10:00,0.7499,0.7502,0.7494,0.74965,6794399971.0
2007-06-11 18:15:00,0.7497,0.75,0.7495,0.7499,3218300011.0
2007-06-11 18:20:00,0.7499,0.75045,0.7496,0.75045,4365799977.0
2007-06-11 18:25:00,0.7505,0.7505,0.75,0.7504,3870500006.0
2007-06-11 18:30:00,0.7504,0.7508,0.75035,0.75065,2065500000.0
2007-06-11 18:35:00,0.7507,0.7507,0.7502,0.7503,2523399972.0
2007-06-11 18:40:00,0.7503,0.7503,0.7501,0.7502,1765499985.0
2007-06-11 18:45:00,0.7502,0.7503,0.7499,0.7499,2219799982.0
2007-06-11 18:50:00,0.75,0.7502,0.7499,0.7501,1329200001.0
2007-06-11 18:55:00,0.7501,0.7502,0.74954,0.74995,2651900002.0
2007-06-11 19:00:00,0.74995,0.75,0.7496,0.7499,1985800004.0
2007-06-11 19:05:00,0.7498,0.7499,0.7496,0.7498,1341400000.0
2007-06-11 19:10:00,0.7499,0.7501,0.7499,0.7501,1033399992.0
2007-06-11 19:15:00,0.7501,0.7502,0.7499,0.75015,1672500005.0
2007-06-11 19:20:00,0.7502,0.7503,0.74962,0.7501,3897699999.0
2007-06-11 19:25:00,0.7501,0.7507,0.75,0.7503,5462499965.0
2007-06-11 19:30:00,0.7503,0.7505,0.7503,0.7504,3019899999.0
2007-06-11 19:35:00,0.7504,0.7504,0.7501,0.7503,2663200021.0
2007-06-11 19:40:00,0.7503,0.7503,0.7501,0.7502,3199399986.0
2007-06-11 19:45:00,0.7501,0.7503,0.75,0.7503,3748400008.0
2007-06-11 19:50:00,0.7503,0.7504,0.7501,0.7503,3053899997.0
2007-06-11 19:55:00,0.7503,0.7504,0.7502,0.75035,947799996.0
2007-06-11 20:00:00,0.7504,0.7509,0.7502,0.7508,1293100007.0
2007-06-11 20:05:00,0.75072,0.7508,0.75029,0.75047,3712300032.0
2007-06-11 20:10:00,0.7508,0.7509,0.7506,0.7507,1149699997.0
2007-06-11 20:15:00,0.7507,0.7507,0.7506,0.7506,577800001.0
2007-06-11 20:20:00,0.7506,0.7509,0.7506,0.7507,3001299983.0
2007-06-11 20:25:00,0.7508,0.7508,0.7505,0.7507,3383999983.0
2007-06-11 20:30:00,0.7506,0.7507,0.75015,0.7507,1256100008.0
2007-06-11 20:35:00,0.75065,0.7507,0.7505,0.7506,645999995.0
2007-06-11 20:40:00,0.75051,0.7507,0.75043,0.7507,1903500012.0
2007-06-11 20:45:00,0.7507,0.7509,0.7505,0.7508,2446800001.0
2007-06-11 20:50:00,0.7508,0.7508,0.7505,0.7506,942899989.0
2007-06-11 20:55:00,0.7506,0.7506,0.7504,0.7506,1433699994.0
2007-06-11 21:00:00,0.7505,0.7511,0.7504,0.7508,1476100007.0
2007-06-11 21:05:00,0.75059,0.7511,0.7505,0.751,2038699995.0
2007-06-11 21:10:00,0.7511,0.7513,0.75055,0.7511,978399987.0
2007-06-11 21:15:00,0.75085,0.7512,0.7508,0.751,682999997.0
2007-06-11 21:20:00,0.7511,0.7514,0.751,0.7512,1236999999.0
2007-06-11 21:25:00,0.7514,0.7521,0.7513,0.7516,2985799999.0
2007-06-11 21:30:00,0.7517,0.7517,0.7511,0.7514,1653600002.0
2007-06-11 21:35:00,0.7514,0.7517,0.7513,0.7513,742400001.0
2007-06-11 21:40:00,0.7513,0.7515,0.75123,0.7515,284600000.0
2007-06-11 21:45:00,0.7515,0.7516,0.75126,0.75148,1465300002.0
2007-06-11 21:50:00,0.7515,0.7515,0.7512,0.7515,400999999.0
2007-06-11 21:55:00,0.7515,0.7516,0.7513,0.7515,436199995.0
2007-06-11 22:00:00,0.7515,0.7517,0.7515,0.7515,624099997.0
2007-06-11 22:05:00,0.7515,0.7516,0.75126,0.7516,1481300004.0
2007-06-11 22:10:00,0.7516,0.7516,0.7513,0.7514,988200000.0
2007-06-11 22:15:00,0.75125,0.75153,0.75105,0.7514,774199995.0
2007-06-11 22:20:00,0.7514,0.7515,0.75088,0.7513,738200003.0
2007-06-11 22:25:00,0.7513,0.7514,0.75101,0.7514,853499996.0
2007-06-11 22:30:00,0.7515,0.7519,0.7514,0.7518,741800000.0
2007-06-11 22:35:00,0.7518,0.7522,0.7517,0.7521,532599998.0
2007-06-11 22:40:00,0.7521,0.75221,0.75176,0.75184,487699998.0
2007-06-11 22:45:00,0.7521,0.7521,0.7518,0.7521,723800002.0
2007-06-11 22:50:00,0.7521,0.7523,0.75185,0.752,701299993.0
2007-06-11 22:55:00,0.7521,0.7522,0.7518,0.752,443100001.0
2007-06-11 23:00:00,0.752,0.752,0.7518,0.7518,334500000.0
2007-06-11 23:05:00,0.7518,0.7519,0.7513,0.7515,1710399997.0
2007-06-11 23:10:00,0.7515,0.7518,0.7511,0.7517,1458099992.0
2007-06-11 23:15:00,0.7517,0.7517,0.751,0.751,1743499998.0
2007-06-11 23:20:00,0.7511,0.7512,0.751,0.7512,548500005.0
2007-06-11 23:25:00,0.7513,0.7516,0.7513,0.7513,608099997.0
2007-06-11 23:30:00,0.7513,0.7514,0.7509,0.751,1389099996.0
2007-06-11 23:35:00,0.7509,0.7509,0.75042,0.7508,1624899993.0
2007-06-11 23:40:00,0.7508,0.7508,0.7501,0.7504,711900000.0
2007-06-11 23:45:00,0.7504,0.7504,0.74985,0.7502,573100006.0
2007-06-11 23:50:00,0.75021,0.7505,0.75001,0.7505,636599998.0
2007-06-11 23:55:00,0.7506,0.7508,0.75035,0.7505,2512000000.0
2007-06-12 00:00:00,0.7505,0.7507,0.7504,0.7505,1055999988.0
2007-06-12 00:05:00,0.7505,0.7512,0.7505,0.751,2520799988.0
2007-06-12 00:10:00,0.751,0.7511,0.7509,0.7511,1127399986.0
2007-06-12 00:15:00,0.7511,0.7511,0.75095,0.7511,904700003.0
2007-06-12 00:20:00,0.7511,0.7511,0.7508,0.7508,594499999.0
2007-06-12 00:25:00,0.7506,0.751,0.75041,0.75095,715400007.0
2007-06-12 00:30:00,0.75095,0.751,0.75051,0.7507,585400007.0
2007-06-12 00:35:00,0.7507,0.7507,0.75002,0.7503,451100005.0
2007-06-12 00:40:00,0.7505,0.7507,0.7503,0.7504,1461600001.0
2007-06-12 00:45:00,0.75055,0.7506,0.75008,0.7506,1704299997.0
2007-06-12 00:50:00,0.75029,0.751,0.75028,0.7509,964699993.0
2007-06-12 00:55:00,0.7511,0.7511,0.75037,0.7508,2050500003.0
2007-06-12 01:00:00,0.7508,0.751,0.7506,0.751,812500001.0
2007-06-12 01:05:00,0.751,0.7512,0.7509,0.7511,883900004.0
2007-06-12 01:10:00,0.7511,0.7512,0.7508,0.75095,1892400017.0
2007-06-12 01:15:00,0.75095,0.751,0.75065,0.7508,1871000005.0
2007-06-12 01:20:00,0.7508,0.7509,0.7505,0.7507,999500001.0
2007-06-12 01:25:00,0.7507,0.7508,0.75035,0.7506,1457700016.0
2007-06-12 01:30:00,0.7506,0.751,0.7504,0.7507,1116500002.0
2007-06-12 01:35:00,0.7507,0.7513,0.7507,0.7512,1323699990.0
2007-06-12 01:40:00,0.7512,0.7513,0.75075,0.75125,1014199995.0
2007-06-12 01:45:00,0.7513,0.7516,0.75105,0.7514,1297200000.0
2007-06-12 01:50:00,0.75135,0.7515,0.751,0.75125,1868700003.0
2007-06-12 01:55:00,0.7513,0.7513,0.75087,0.7511,760499999.0
2007-06-12 02:00:00,0.751,0.75124,0.75073,0.75115,1870700003.0
2007-06-12 02:05:00,0.75115,0.7513,0.75061,0.75069,2094000007.0
2007-06-12 02:10:00,0.75081,0.7514,0.75065,0.7513,956100003.0
2007-06-12 02:15:00,0.7513,0.7522,0.7512,0.7519,4311799987.0
2007-06-12 02:20:00,0.7519,0.7522,0.7515,0.7516,3059399993.0
2007-06-12 02:25:00,0.7516,0.7517,0.751,0.7514,3399199988.0
2007-06-12 02:30:00,0.75135,0.75135,0.7504,0.7504,5570300007.0
2007-06-12 02:35:00,0.7505,0.751,0.7504,0.7509,4047699991.0
2007-06-12 02:40:00,0.7509,0.7511,0.7507,0.7511,781700005.0
2007-06-12 02:45:00,0.7511,0.7514,0.7508,0.7514,2576499983.0
2007-06-12 02:50:00,0.7514,0.7514,0.7509,0.7513,2958300013.0
2007-06-12 02:55:00,0.7513,0.7513,0.75064,0.75087,1873999988.0
2007-06-12 03:00:00,0.7512,0.7512,0.75095,0.75095,810099997.0
2007-06-12 03:05:00,0.751,0.751,0.7508,0.751,1476399999.0
2007-06-12 03:10:00,0.751,0.751,0.7504,0.7506,2306700000.0
2007-06-12 03:15:00,0.7506,0.7507,0.7504,0.75055,1212700003.0
2007-06-12 03:20:00,0.7506,0.7506,0.7505,0.7506,490600002.0
2007-06-12 03:25:00,0.7506,0.7507,0.7504,0.7505,733699997.0
2007-06-12 03:30:00,0.7505,0.75065,0.75018,0.7505,936799992.0
2007-06-12 03:35:00,0.7506,0.75065,0.7501,0.7503,2057100002.0
2007-06-12 03:40:00,0.75025,0.7504,0.75,0.75015,1835299991.0
2007-06-12 03:45:00,0.7502,0.7504,0.75005,0.7501,1427800000.0
2007-06-12 03:50:00,0.7502,0.7504,0.7501,0.7504,1048700003.0
2007-06-12 03:55:00,0.7504,0.7505,0.75015,0.7503,1552499986.0
2007-06-12 04:00:00,0.7503,0.75058,0.74988,0.7503,724199998.0
2007-06-12 04:05:00,0.7504,0.7504,0.74991,0.74994,502100001.0
2007-06-12 04:10:00,0.7504,0.7504,0.75003,0.7504,571100001.0
2007-06-12 04:15:00,0.7505,0.7505,0.75006,0.75018,2310100001.0
2007-06-12 04:20:00,0.7503,0.7506,0.74997,0.75005,1816700002.0
2007-06-12 04:25:00,0.7505,0.7506,0.7503,0.75035,1082399998.0
2007-06-12 04:30:00,0.7505,0.7508,0.7505,0.7508,749099998.0
2007-06-12 04:35:00,0.7506,0.751,0.75043,0.75064,2865299995.0
2007-06-12 04:40:00,0.7509,0.7509,0.7506,0.7507,1543600017.0
2007-06-12 04:45:00,0.75075,0.751,0.7507,0.75095,660899996.0
2007-06-12 04:50:00,0.7506,0.7512,0.75042,0.751,989699995.0
2007-06-12 04:55:00,0.751,0.7515,0.751,0.7513,735299999.0
2007-06-12 05:00:00,0.7514,0.7515,0.75082,0.7515,774599992.0
2007-06-12 05:05:00,0.7515,0.7515,0.75105,0.7511,1113299994.0
2007-06-12 05:10:00,0.7511,0.7513,0.75068,0.75082,1585000004.0
2007-06-12 05:15:00,0.75125,0.7513,0.75105,0.7511,345100002.0
2007-06-12 05:20:00,0.7511,0.7512,0.75105,0.7511,331200004.0
2007-06-12 05:25:00,0.7512,0.7513,0.751,0.7511,1265399989.0
2007-06-12 05:30:00,0.7511,0.7515,0.751,0.751,2394799993.0
2007-06-12 05:35:00,0.751,0.7513,0.75063,0.75087,1017500000.0
2007-06-12 05:40:00,0.751,0.7514,0.7509,0.7511,1018499996.0
2007-06-12 05:45:00,0.7511,0.7513,0.7511,0.7512,622100002.0
2007-06-12 05:50:00,0.7511,0.7514,0.75105,0.7512,3159200004.0
2007-06-12 05:55:00,0.7512,0.75145,0.7511,0.7514,1773800005.0
2007-06-12 06:00:00,0.7514,0.7515,0.75094,0.75118,2759900016.0
2007-06-12 06:05:00,0.7514,0.7516,0.75135,0.7516,543899998.0
2007-06-12 06:10:00,0.7516,0.7516,0.75092,0.7515,1183600000.0
2007-06-12 06:15:00,0.7515,0.7517,0.75097,0.7515,766599998.0
2007-06-12 06:20:00,0.7516,0.7516,0.75107,0.7514,725200000.0
2007-06-12 06:25:00,0.7516,0.7516,0.75099,0.7514,855099994.0
2007-06-12 06:30:00,0.75103,0.7517,0.75103,0.7517,877699997.0
2007-06-12 06:35:00,0.7517,0.7521,0.7516,0.7516,3093699997.0
2007-06-12 06:40:00,0.75175,0.752,0.7516,0.7519,791400003.0
2007-06-12 06:45:00,0.7519,0.7521,0.7519,0.7521,1247099988.0
2007-06-12 06:50:00,0.7521,0.7535,0.7521,0.7531,6826799995.0
2007-06-12 06:55:00,0.7531,0.7532,0.7526,0.753,3064800006.0
2007-06-12 07:00:00,0.7529,0.7535,0.7529,0.7532,5867899985.0
2007-06-12 07:05:00,0.7532,0.7537,0.753,0.75355,2865900000.0
2007-06-12 07:10:00,0.75355,0.75355,0.7526,0.7531,4085399990.0
2007-06-12 07:15:00,0.7531,0.7533,0.7529,0.7532,1481299989.0
2007-06-12 07:20:00,0.7532,0.7532,0.7529,0.753,1941799996.0
2007-06-12 07:25:00,0.7531,0.7534,0.7529,0.753,3862400750.0
2007-06-12 07:30:00,0.75315,0.7532,0.7525,0.7528,1442099993.0
2007-06-12 07:35:00,0.7527,0.7533,0.7527,0.7533,952600002.0
2007-06-12 07:40:00,0.7532,0.7532,0.7523,0.75245,4543699992.0
2007-06-12 07:45:00,0.75245,0.7526,0.752,0.7521,2697800004.0
2007-06-12 07:50:00,0.7521,0.7522,0.7516,0.7516,3720800014.0
2007-06-12 07:55:00,0.7516,0.7522,0.7516,0.7522,1606899998.0
2007-06-12 08:00:00,0.75215,0.7522,0.752,0.7521,2248700016.0
2007-06-12 08:05:00,0.75205,0.7521,0.7517,0.7519,2282599997.0
2007-06-12 08:10:00,0.7519,0.7523,0.75175,0.7523,2666600006.0
2007-06-12 08:15:00,0.7523,0.7524,0.752,0.7522,5435600010.0
2007-06-12 08:20:00,0.7522,0.7524,0.7521,0.7522,2818700001.0
2007-06-12 08:25:00,0.7522,0.7529,0.7522,0.7528,2205500007.0
2007-06-12 08:30:00,0.7528,0.7537,0.75265,0.7536,7055999996.0
2007-06-12 08:35:00,0.7535,0.754,0.753,0.75305,7978700039.0
2007-06-12 08:40:00,0.7531,0.7532,0.7521,0.7524,6111100017.0
2007-06-12 08:45:00,0.7524,0.7526,0.752,0.75215,6942099982.0
2007-06-12 08:50:00,0.7522,0.7522,0.75185,0.75195,4592900004.0
2007-06-12 08:55:00,0.752,0.7521,0.7515,0.752,4266499998.0
2007-06-12 09:00:00,0.7519,0.7524,0.7518,0.7522,4283500000.0
2007-06-12 09:05:00,0.7521,0.7522,0.7517,0.7517,4082699983.0
2007-06-12 09:10:00,0.7517,0.7518,0.7512,0.7513,5890899986.0
2007-06-12 09:15:00,0.7513,0.7518,0.75125,0.7516,2858000005.0
2007-06-12 09:20:00,0.7516,0.7522,0.75155,0.7519,2729599992.0
2007-06-12 09:25:00,0.7519,0.7523,0.7516,0.7516,4385899992.0
2007-06-12 09:30:00,0.7517,0.7523,0.75148,0.75225,1034699998.0
2007-06-12 09:35:00,0.7523,0.7524,0.7519,0.752,1020700000.0
2007-06-12 09:40:00,0.752,0.7524,0.7519,0.7523,4482100015.0
2007-06-12 09:45:00,0.7523,0.7526,0.75215,0.7525,1596499997.0
2007-06-12 09:50:00,0.7525,0.7527,0.7523,0.7525,1749799992.0
2007-06-12 09:55:00,0.7524,0.7528,0.7524,0.7524,3701199984.0
2007-06-12 10:00:00,0.75255,0.7528,0.7524,0.7526,3574200026.0
2007-06-12 10:05:00,0.7526,0.7532,0.7526,0.7527,7225200048.0
2007-06-12 10:10:00,0.7528,0.753,0.75228,0.7527,5006500007.0
2007-06-12 10:15:00,0.7527,0.7527,0.75218,0.75228,1331399994.0
2007-06-12 10:20:00,0.7525,0.7533,0.7525,0.7531,5942600004.0
2007-06-12 10:25:00,0.7531,0.7533,0.7525,0.7527,4371100010.0
2007-06-12 10:30:00,0.7527,0.7528,0.7519,0.75235,5500400001.0
2007-06-12 10:35:00,0.75235,0.7532,0.7521,0.7526,6496500000.0
2007-06-12 10:40:00,0.7526,0.7526,0.752,0.7526,2050000005.0
2007-06-12 10:45:00,0.7524,0.7528,0.7524,0.7528,1937200024.0
2007-06-12 10:50:00,0.75285,0.7529,0.75225,0.75245,3538299992.0
2007-06-12 10:55:00,0.7525,0.7525,0.75215,0.75235,1426799996.0
2007-06-12 11:00:00,0.75235,0.7525,0.7521,0.7521,1412300015.0
2007-06-12 11:05:00,0.7522,0.7524,0.7521,0.75225,2639000010.0
2007-06-12 11:10:00,0.7523,0.7523,0.7513,0.7513,5876700010.0
2007-06-12 11:15:00,0.7514,0.7517,0.7512,0.7513,6836899987.0
2007-06-12 11:20:00,0.7513,0.7514,0.75095,0.7514,3354500008.0
2007-06-12 11:25:00,0.7514,0.7514,0.75085,0.7512,3831200014.0
2007-06-12 11:30:00,0.7512,0.7515,0.75105,0.7513,1737999994.0
2007-06-12 11:35:00,0.7513,0.7515,0.75125,0.7515,4683100005.0
2007-06-12 11:40:00,0.7515,0.7522,0.7514,0.75175,3941200008.0
2007-06-12 11:45:00,0.7518,0.752,0.7517,0.7518,1487900000.0
2007-06-12 11:50:00,0.7518,0.752,0.7517,0.7519,2029000006.0
2007-06-12 11:55:00,0.7519,0.752,0.75165,0.7517,1031300003.0
2007-06-12 12:00:00,0.7517,0.7518,0.7514,0.7516,1796100003.0
2007-06-12 12:05:00,0.7516,0.7518,0.7514,0.7517,1247699983.0
2007-06-12 12:10:00,0.7517,0.7519,0.75165,0.75185,1207999992.0
2007-06-12 12:15:00,0.7519,0.7521,0.7519,0.7519,2173100010.0
2007-06-12 12:20:00,0.75159,0.7521,0.75153,0.7519,2143800010.0
2007-06-12 12:25:00,0.7519,0.7521,0.7517,0.752,1965100007.0
2007-06-12 12:30:00,0.752,0.752,0.7513,0.7515,3817499998.0
2007-06-12 12:35:00,0.7515,0.7516,0.75096,0.75117,5970600039.0
2007-06-12 12:40:00,0.7514,0.7515,0.75079,0.75129,1820900002.0
2007-06-12 12:45:00,0.7515,0.7518,0.75135,0.75165,7250799983.0
2007-06-12 12:50:00,0.75165,0.7522,0.75145,0.7521,2469200000.0
2007-06-12 12:55:00,0.752,0.7521,0.7517,0.7519,2741500009.0
2007-06-12 13:00:00,0.7519,0.752,0.7515,0.7516,951900001.0
2007-06-12 13:05:00,0.7516,0.7518,0.7512,0.7513,2295799990.0
2007-06-12 13:10:00,0.7513,0.7514,0.75105,0.75105,3633700000.0
2007-06-12 13:15:00,0.75105,0.7513,0.7508,0.751,4106299997.0
2007-06-12 13:20:00,0.75095,0.7513,0.75085,0.75125,3029899985.0
2007-06-12 13:25:00,0.75125,0.7513,0.75082,0.7509,1629799996.0
2007-06-12 13:30:00,0.751,0.7516,0.7509,0.7516,3692300024.0
2007-06-12 13:35:00,0.7516,0.7517,0.7512,0.7514,2942900000.0
2007-06-12 13:40:00,0.7514,0.7518,0.7513,0.7517,2579399997.0
2007-06-12 13:45:00,0.7517,0.7519,0.7516,0.7516,1610800003.0
2007-06-12 13:50:00,0.7516,0.7519,0.75145,0.7519,2791500013.0
2007-06-12 13:55:00,0.7519,0.7521,0.7517,0.7519,4369399968.0
2007-06-12 14:00:00,0.7519,0.7522,0.75155,0.75155,3886800023.0
2007-06-12 14:05:00,0.75155,0.752,0.7515,0.752,5189599986.0
2007-06-12 14:10:00,0.75195,0.7521,0.7515,0.7516,6066999985.0
2007-06-12 14:15:00,0.7515,0.7516,0.7512,0.7515,5185600006.0
2007-06-12 14:20:00,0.7515,0.75155,0.75125,0.75135,3144800012.0
2007-06-12 14:25:00,0.7514,0.7516,0.75115,0.7515,1124900002.0
2007-06-12 14:30:00,0.7515,0.7516,0.75105,0.7513,1846499987.0
2007-06-12 14:35:00,0.7513,0.7514,0.7511,0.7514,2083500004.0
2007-06-12 14:40:00,0.7514,0.7517,0.7512,0.7517,2178899988.0
2007-06-12 14:45:00,0.75165,0.7517,0.7512,0.7514,3379600012.0
2007-06-12 14:50:00,0.7514,0.7515,0.75105,0.7512,3466899998.0
2007-06-12 14:55:00,0.7511,0.7513,0.751,0.7511,2933500003.0
2007-06-12 15:00:00,0.7511,0.7515,0.7511,0.75115,1997000004.0
2007-06-12 15:05:00,0.7512,0.7513,0.751,0.751,3165399997.0
2007-06-12 15:10:00,0.751,0.7515,0.75095,0.75135,3018799998.0
2007-06-12 15:15:00,0.7514,0.7515,0.75073,0.7512,2703200003.0
2007-06-12 15:20:00,0.7512,0.7514,0.75085,0.75105,4416500005.0
2007-06-12 15:25:00,0.751,0.7514,0.7508,0.7511,4608700007.0
2007-06-12 15:30:00,0.7511,0.7512,0.7509,0.7512,3085599993.0
2007-06-12 15:35:00,0.7512,0.7514,0.75105,0.7514,4380399979.0
2007-06-12 15:40:00,0.7514,0.7515,0.75115,0.7514,3553800008.0
2007-06-12 15:45:00,0.7514,0.7514,0.751,0.751,2220599985.0
2007-06-12 15:50:00,0.751,0.7513,0.75075,0.7509,4262500031.0
2007-06-12 15:55:00,0.75085,0.7511,0.75055,0.75055,5110799994.0
2007-06-12 16:00:00,0.75055,0.7507,0.7503,0.7506,6604699993.0
2007-06-12 16:05:00,0.75055,0.7508,0.7503,0.7506,6538300007.0
2007-06-12 16:10:00,0.7508,0.7513,0.7507,0.751,5903300012.0
2007-06-12 16:15:00,0.751,0.751,0.75075,0.7509,2367600008.0
2007-06-12 16:20:00,0.7509,0.7511,0.7507,0.751,1919800002.0
2007-06-12 16:25:00,0.7509,0.7512,0.75045,0.7507,2338799987.0
2007-06-12 16:30:00,0.7507,0.7509,0.7505,0.75055,1838100002.0
2007-06-12 16:35:00,0.7507,0.7515,0.7505,0.75125,3993799977.0
2007-06-12 16:40:00,0.75125,0.7515,0.75115,0.7513,3016199993.0
2007-06-12 16:45:00,0.7512,0.7516,0.7511,0.7511,3854900021.0
2007-06-12 16:50:00,0.7511,0.752,0.7511,0.752,4030400007.0
2007-06-12 16:55:00,0.752,0.752,0.7512,0.7512,5034900017.0
2007-06-12 17:00:00,0.7512,0.7513,0.75065,0.7509,4115700009.0
2007-06-12 17:05:00,0.7509,0.7512,0.7507,0.75105,1800300001.0
2007-06-12 17:10:00,0.75105,0.7512,0.7509,0.7511,2842499991.0
2007-06-12 17:15:00,0.7511,0.7511,0.75065,0.7508,5580200011.0
2007-06-12 17:20:00,0.7508,0.7513,0.7508,0.751,4612100004.0
2007-06-12 17:25:00,0.7511,0.7511,0.75065,0.7509,4470299998.0
2007-06-12 17:30:00,0.7509,0.7511,0.7507,0.75085,5683000021.0
2007-06-12 17:35:00,0.75085,0.7511,0.75038,0.7511,3072300007.0
2007-06-12 17:40:00,0.7511,0.7514,0.75105,0.7514,1535699996.0
2007-06-12 17:45:00,0.75135,0.7517,0.75125,0.7515,3847800013.0
2007-06-12 17:50:00,0.7515,0.7516,0.75086,0.7515,3623299992.0
2007-06-12 17:55:00,0.7515,0.7521,0.7515,0.7517,3353399989.0
2007-06-12 18:00:00,0.7518,0.7521,0.7518,0.7519,2942099983.0
2007-06-12 18:05:00,0.752,0.752,0.7515,0.7517,6499400000.0
2007-06-12 18:10:00,0.7517,0.7521,0.7516,0.752,3492300000.0
2007-06-12 18:15:00,0.7519,0.752,0.7518,0.752,1004100006.0
2007-06-12 18:20:00,0.752,0.7522,0.7518,0.7521,1506900003.0
2007-06-12 18:25:00,0.7521,0.7521,0.75138,0.75151,792499988.0
2007-06-12 18:30:00,0.752,0.7521,0.75155,0.7519,3986899987.0
2007-06-12 18:35:00,0.7518,0.7521,0.75166,0.7519,779700002.0
2007-06-12 18:40:00,0.752,0.7521,0.7518,0.7518,937600006.0
2007-06-12 18:45:00,0.7519,0.7521,0.7519,0.7519,355200004.0
2007-06-12 18:50:00,0.7519,0.7522,0.7519,0.7522,843599995.0
2007-06-12 18:55:00,0.7521,0.7521,0.75164,0.752,2725800019.0
2007-06-12 19:00:00,0.752,0.7522,0.7518,0.7519,2768499996.0
2007-06-12 19:05:00,0.7519,0.7521,0.75167,0.75178,2199399998.0
2007-06-12 19:10:00,0.752,0.752,0.7518,0.75185,1742299972.0
2007-06-12 19:15:00,0.7519,0.75195,0.75156,0.75173,2576100034.0
2007-06-12 19:20:00,0.752,0.752,0.7514,0.75195,2961500009.0
2007-06-12 19:25:00,0.752,0.752,0.75154,0.7519,3071700006.0
2007-06-12 19:30:00,0.75158,0.75217,0.75156,0.7519,1732600006.0
2007-06-12 19:35:00,0.75185,0.752,0.75149,0.752,1154200002.0
2007-06-12 19:40:00,0.7516,0.7521,0.75141,0.75195,2371700013.0
2007-06-12 19:45:00,0.75186,0.7525,0.75177,0.7524,2657000007.0
2007-06-12 19:50:00,0.7523,0.7524,0.752,0.7524,1498199992.0
2007-06-12 19:55:00,0.7524,0.7528,0.7524,0.7527,4039899994.0
2007-06-12 20:00:00,0.7527,0.7528,0.7525,0.7527,2153800001.0
2007-06-12 20:05:00,0.7527,0.7527,0.75226,0.7525,2719900005.0
2007-06-12 20:10:00,0.7525,0.7525,0.75203,0.7524,2777999992.0
2007-06-12 20:15:00,0.7524,0.7524,0.75199,0.75216,1213999997.0
2007-06-12 20:20:00,0.7524,0.7524,0.752,0.752,2535799998.0
2007-06-12 20:25:00,0.752,0.7521,0.7519,0.752,1166299998.0
2007-06-12 20:30:00,0.752,0.7523,0.752,0.7522,1211900001.0
2007-06-12 20:35:00,0.7522,0.7522,0.7517,0.752,919899999.0
2007-06-12 20:40:00,0.752,0.7521,0.7517,0.7519,1137700000.0
2007-06-12 20:45:00,0.752,0.7521,0.7517,0.7519,1682100001.0
2007-06-12 20:50:00,0.7519,0.752,0.7518,0.752,1014100008.0
2007-06-12 20:55:00,0.752,0.752,0.7514,0.7515,2376999987.0
2007-06-12 21:00:00,0.7515,0.7519,0.7514,0.7518,735100002.0
2007-06-12 21:05:00,0.7518,0.7519,0.7512,0.7513,1168499999.0
2007-06-12 21:10:00,0.7513,0.7515,0.75099,0.7515,760199999.0
2007-06-12 21:15:00,0.7515,0.7516,0.7513,0.7514,257900001.0
2007-06-12 21:20:00,0.7514,0.7516,0.75114,0.7516,975400002.0
2007-06-12 21:25:00,0.7516,0.7516,0.7512,0.7513,785800002.0
2007-06-12 21:30:00,0.7514,0.7514,0.75097,0.75097,571899995.0
2007-06-12 21:35:00,0.7513,0.7514,0.7507,0.7507,1003899995.0
2007-06-12 21:40:00,0.7509,0.7511,0.7507,0.7509,735400007.0
2007-06-12 21:45:00,0.7509,0.7509,0.7503,0.7506,1675899999.0
2007-06-12 21:50:00,0.7506,0.7506,0.7504,0.7506,492899996.0
2007-06-12 21:55:00,0.75023,0.7506,0.75014,0.7506,1776599994.0
2007-06-12 22:00:00,0.7505,0.7508,0.7505,0.7506,1072000008.0
2007-06-12 22:05:00,0.7506,0.7508,0.7503,0.7503,354899999.0
2007-06-12 22:10:00,0.7503,0.7505,0.75,0.7502,1075999996.0
2007-06-12 22:15:00,0.7502,0.7504,0.7501,0.7504,926100001.0
2007-06-12 22:20:00,0.7504,0.7504,0.7501,0.7502,823799998.0
2007-06-12 22:25:00,0.7502,0.7502,0.7494,0.7496,1372099996.0
2007-06-12 22:30:00,0.7496,0.7497,0.7488,0.7491,1165600005.0
2007-06-12 22:35:00,0.749,0.7491,0.7489,0.749,428900001.0
2007-06-12 22:40:00,0.749,0.7491,0.7489,0.749,607099997.0
2007-06-12 22:45:00,0.7491,0.7491,0.7489,0.7491,900399996.0
2007-06-12 22:50:00,0.7491,0.7492,0.7489,0.7489,522199997.0
2007-06-12 22:55:00,0.7489,0.749,0.7483,0.7484,1108700003.0
2007-06-12 23:00:00,0.7485,0.7486,0.7482,0.7486,468300002.0
2007-06-12 23:05:00,0.7486,0.7488,0.7482,0.7486,1648899997.0
2007-06-12 23:10:00,0.7486,0.7487,0.7484,0.7485,862900004.0
2007-06-12 23:15:00,0.7486,0.7486,0.7482,0.7483,1737200001.0
2007-06-12 23:20:00,0.7483,0.7485,0.7481,0.7484,1237099997.0
2007-06-12 23:25:00,0.7484,0.7484,0.748,0.7482,893600000.0
2007-06-12 23:30:00,0.7481,0.7487,0.7479,0.7487,2115999999.0
2007-06-12 23:35:00,0.7486,0.7488,0.7486,0.7487,936700002.0
2007-06-12 23:40:00,0.74885,0.7493,0.74825,0.7485,5355600006.0
2007-06-12 23:45:00,0.7485,0.7485,0.7481,0.7482,1815999995.0
2007-06-12 23:50:00,0.7482,0.7485,0.74792,0.7482,1278100006.0
2007-06-12 23:55:00,0.7482,0.7484,0.74815,0.7483,1466199996.0
2007-06-13 00:00:00,0.7483,0.7483,0.748,0.7482,2904699999.0
2007-06-13 00:05:00,0.7482,0.74845,0.7481,0.74845,1249300010.0
2007-06-13 00:10:00,0.7485,0.7487,0.74845,0.7487,1416099990.0
2007-06-13 00:15:00,0.7487,0.7488,0.7485,0.7487,2202500014.0
2007-06-13 00:20:00,0.7487,0.7488,0.74865,0.7487,518400002.0
2007-06-13 00:25:00,0.7487,0.7487,0.74815,0.7486,3017499985.0
2007-06-13 00:30:00,0.7486,0.7486,0.7479,0.74815,2379500000.0
2007-06-13 00:35:00,0.7482,0.7482,0.7476,0.748,3107299984.0
2007-06-13 00:40:00,0.748,0.7482,0.7478,0.7481,2958900006.0
2007-06-13 00:45:00,0.74805,0.7485,0.7478,0.7485,4067600004.0
2007-06-13 00:50:00,0.7485,0.7486,0.74806,0.7484,2836899981.0
2007-06-13 00:55:00,0.7484,0.7485,0.74813,0.7484,1288899998.0
2007-06-13 01:00:00,0.7484,0.7486,0.748,0.7484,2738699978.0
2007-06-13 01:05:00,0.7483,0.7484,0.748,0.7481,1929499991.0
2007-06-13 01:10:00,0.7482,0.7486,0.748,0.7486,2365799987.0
2007-06-13 01:15:00,0.7485,0.749,0.74845,0.74865,2704699990.0
2007-06-13 01:20:00,0.74865,0.7489,0.7485,0.7487,1537600006.0
2007-06-13 01:25:00,0.7487,0.7487,0.7481,0.7484,3051900018.0
2007-06-13 01:30:00,0.7484,0.7486,0.7482,0.74855,1956900000.0
2007-06-13 01:35:00,0.74816,0.7486,0.7481,0.7485,1864999998.0
2007-06-13 01:40:00,0.7485,0.7485,0.748,0.7485,1447600000.0
2007-06-13 01:45:00,0.7486,0.7486,0.7484,0.7486,443400000.0
2007-06-13 01:50:00,0.7486,0.7486,0.7483,0.7484,1205800000.0
2007-06-13 01:55:00,0.7484,0.7484,0.7481,0.7483,3497299991.0
2007-06-13 02:00:00,0.7483,0.7486,0.7482,0.7482,2240900000.0
2007-06-13 02:05:00,0.7482,0.7482,0.7478,0.7481,4217799987.0
2007-06-13 02:10:00,0.7482,0.7485,0.7481,0.7484,3306099992.0
2007-06-13 02:15:00,0.7484,0.7488,0.7482,0.7485,5064700006.0
2007-06-13 02:20:00,0.7485,0.7485,0.748,0.7481,2242199995.0
2007-06-13 02:25:00,0.7481,0.7483,0.7479,0.7483,1997000002.0
2007-06-13 02:30:00,0.7483,0.7486,0.7483,0.7486,1779000005.0
2007-06-13 02:35:00,0.7486,0.7487,0.7481,0.7486,2021500001.0
2007-06-13 02:40:00,0.7486,0.7486,0.7482,0.7486,1099799995.0
2007-06-13 02:45:00,0.7487,0.7487,0.7482,0.7485,2082900007.0
2007-06-13 02:50:00,0.7486,0.7492,0.7485,0.7492,3345099993.0
2007-06-13 02:55:00,0.74915,0.7495,0.749,0.7495,3005799993.0
2007-06-13 03:00:00,0.74945,0.7497,0.74925,0.7496,2492600003.0
2007-06-13 03:05:00,0.7496,0.7498,0.7493,0.7493,2635799982.0
2007-06-13 03:10:00,0.7493,0.7498,0.7493,0.7498,2123299997.0
2007-06-13 03:15:00,0.7498,0.75,0.74965,0.74965,1287599995.0
2007-06-13 03:20:00,0.7498,0.75,0.7498,0.7499,1354599994.0
2007-06-13 03:25:00,0.7498,0.7506,0.7498,0.7502,2940900010.0
2007-06-13 03:30:00,0.7502,0.7507,0.75,0.7507,2038699988.0
2007-06-13 03:35:00,0.7507,0.751,0.75025,0.75035,5859299981.0
2007-06-13 03:40:00,0.7504,0.7506,0.7501,0.7502,2987099996.0
2007-06-13 03:45:00,0.7502,0.7504,0.75005,0.7503,1566700014.0
2007-06-13 03:50:00,0.7503,0.7504,0.7501,0.7503,796800002.0
2007-06-13 03:55:00,0.7503,0.7508,0.75,0.7506,2811699995.0
2007-06-13 04:00:00,0.7506,0.7512,0.7503,0.751,3632799986.0
2007-06-13 04:05:00,0.75105,0.7512,0.7504,0.7505,2759499992.0
2007-06-13 04:10:00,0.7505,0.7506,0.74985,0.7505,4226500004.0
2007-06-13 04:15:00,0.7505,0.7508,0.7505,0.7507,711800001.0
2007-06-13 04:20:00,0.7507,0.7507,0.7504,0.7504,1069700000.0
2007-06-13 04:25:00,0.7506,0.7509,0.7505,0.7509,1625099997.0
2007-06-13 04:30:00,0.7509,0.751,0.7505,0.7507,2010200020.0
2007-06-13 04:35:00,0.7507,0.7507,0.7505,0.7505,1194900001.0
2007-06-13 04:40:00,0.7507,0.7508,0.75022,0.7506,1295199999.0
2007-06-13 04:45:00,0.7506,0.7508,0.75035,0.7504,1068699991.0
2007-06-13 04:50:00,0.7505,0.7506,0.7504,0.7505,1394200002.0
2007-06-13 04:55:00,0.7505,0.75085,0.7504,0.7505,3107000002.0
2007-06-13 05:00:00,0.7505,0.7506,0.7501,0.7505,4015000020.0
2007-06-13 05:05:00,0.7505,0.7506,0.74993,0.7506,983199992.0
2007-06-13 05:10:00,0.7506,0.7506,0.74989,0.75035,971299997.0
2007-06-13 05:15:00,0.7504,0.7507,0.75015,0.7506,1980100005.0
2007-06-13 05:20:00,0.7506,0.7506,0.74997,0.75055,425200002.0
2007-06-13 05:25:00,0.75055,0.7506,0.7502,0.7503,1137799999.0
2007-06-13 05:30:00,0.74992,0.7509,0.7498,0.7507,1976800001.0
2007-06-13 05:35:00,0.7508,0.7508,0.7504,0.7507,3258299993.0
2007-06-13 05:40:00,0.7506,0.7509,0.7505,0.7507,878600002.0
2007-06-13 05:45:00,0.7506,0.7508,0.7504,0.7507,1859300007.0
2007-06-13 05:50:00,0.7507,0.7507,0.75045,0.7506,772499998.0
2007-06-13 05:55:00,0.7506,0.7508,0.7506,0.7507,1552500002.0
2007-06-13 06:00:00,0.7507,0.751,0.7505,0.7506,1703500001.0
2007-06-13 06:05:00,0.7506,0.7506,0.7501,0.7503,1560600003.0
2007-06-13 06:10:00,0.7503,0.7503,0.7496,0.75,3417499990.0
2007-06-13 06:15:00,0.75,0.7502,0.74965,0.7497,2808999987.0
2007-06-13 06:20:00,0.7497,0.75,0.7489,0.7498,3642199987.0
2007-06-13 06:25:00,0.7498,0.75,0.7497,0.7499,1124400002.0
2007-06-13 06:30:00,0.7499,0.75,0.7496,0.74985,2237800005.0
2007-06-13 06:35:00,0.7499,0.7502,0.7498,0.75,2029900002.0
2007-06-13 06:40:00,0.75,0.7502,0.7499,0.7502,2804099998.0
2007-06-13 06:45:00,0.7502,0.7505,0.7499,0.75,2222799997.0
2007-06-13 06:50:00,0.7501,0.7505,0.74995,0.7501,3267200004.0
2007-06-13 06:55:00,0.75,0.7505,0.75,0.7502,3141099999.0
2007-06-13 07:00:00,0.7502,0.7503,0.7498,0.7502,2531000003.0
2007-06-13 07:05:00,0.7502,0.7503,0.7498,0.7498,2920000004.0
2007-06-13 07:10:00,0.7499,0.7501,0.74965,0.74995,1662299999.0
2007-06-13 07:15:00,0.75,0.7501,0.7497,0.74995,1190599994.0
2007-06-13 07:20:00,0.75,0.75,0.7496,0.7499,1178500001.0
2007-06-13 07:25:00,0.7499,0.7501,0.7498,0.75,1076300000.0
2007-06-13 07:30:00,0.75,0.7501,0.74935,0.75,1075699998.0
2007-06-13 07:35:00,0.74995,0.7503,0.7497,0.7503,1229699997.0
2007-06-13 07:40:00,0.7503,0.7506,0.7501,0.7504,3138000013.0
2007-06-13 07:45:00,0.7505,0.7506,0.7503,0.7505,2186699995.0
2007-06-13 07:50:00,0.7505,0.7508,0.7504,0.7507,1607500005.0
2007-06-13 07:55:00,0.7507,0.7507,0.75016,0.75016,1350300002.0
2007-06-13 08:00:00,0.75045,0.75055,0.74968,0.7503,2593699993.0
2007-06-13 08:05:00,0.7503,0.75055,0.7498,0.7501,3610200004.0
2007-06-13 08:10:00,0.75,0.7506,0.74995,0.75055,3016099998.0
2007-06-13 08:15:00,0.7506,0.7507,0.7504,0.7505,1781999980.0
2007-06-13 08:20:00,0.7507,0.7507,0.7501,0.7501,2689400003.0
2007-06-13 08:25:00,0.7503,0.7504,0.7494,0.7498,4367400000.0
2007-06-13 08:30:00,0.7498,0.7499,0.749,0.7495,4872300002.0
2007-06-13 08:35:00,0.7495,0.7501,0.74935,0.75,3655299997.0
2007-06-13 08:40:00,0.75,0.7502,0.74969,0.7499,2238399999.0
2007-06-13 08:45:00,0.7499,0.7502,0.7499,0.75015,2558799997.0
2007-06-13 08:50:00,0.75015,0.7502,0.7499,0.7501,1804400003.0
2007-06-13 08:55:00,0.7501,0.7501,0.7491,0.74935,4804799999.0
2007-06-13 09:00:00,0.7494,0.7496,0.74915,0.7495,4155599991.0
2007-06-13 09:05:00,0.7495,0.7495,0.74835,0.74845,7264499980.0
2007-06-13 09:10:00,0.7485,0.7486,0.7478,0.748,8146299980.0
2007-06-13 09:15:00,0.7479,0.7482,0.7475,0.7479,5762299999.0
2007-06-13 09:20:00,0.748,0.7492,0.7479,0.7485,5630900004.0
2007-06-13 09:25:00,0.7486,0.7487,0.7482,0.7483,3780799992.0
2007-06-13 09:30:00,0.7483,0.7483,0.7473,0.7477,6859600033.0
2007-06-13 09:35:00,0.7476,0.7477,0.7473,0.7474,7188199982.0
2007-06-13 09:40:00,0.7474,0.749,0.747,0.749,8845300001.0
2007-06-13 09:45:00,0.749,0.7495,0.7488,0.7492,6102800008.0
2007-06-13 09:50:00,0.7493,0.7495,0.7491,0.7491,6348499974.0
2007-06-13 09:55:00,0.7491,0.7494,0.749,0.749,2401100011.0
2007-06-13 10:00:00,0.7492,0.7494,0.74865,0.7491,4884000005.0
2007-06-13 10:05:00,0.7491,0.7495,0.7491,0.7493,5096299993.0
2007-06-13 10:10:00,0.7493,0.7495,0.749,0.74935,3192700011.0
2007-06-13 10:15:00,0.7494,0.74945,0.7489,0.74915,3031799991.0
2007-06-13 10:20:00,0.74915,0.74935,0.7489,0.74905,2644499988.0
2007-06-13 10:25:00,0.7491,0.74915,0.7487,0.749,1636599992.0
2007-06-13 10:30:00,0.749,0.7493,0.7488,0.7492,3711500013.0
2007-06-13 10:35:00,0.74915,0.74925,0.7487,0.749,949800006.0
2007-06-13 10:40:00,0.749,0.749,0.74865,0.74885,1853900001.0
2007-06-13 10:45:00,0.74885,0.749,0.74835,0.7485,5569000010.0
2007-06-13 10:50:00,0.7485,0.74865,0.74835,0.7485,3918400013.0
2007-06-13 10:55:00,0.7485,0.7486,0.7483,0.7483,3746300007.0
2007-06-13 11:00:00,0.7482,0.7484,0.748,0.74815,5185400001.0
2007-06-13 11:05:00,0.74815,0.7485,0.7476,0.7485,3787099985.0
2007-06-13 11:10:00,0.7485,0.7488,0.7484,0.74875,4567099998.0
2007-06-13 11:15:00,0.7488,0.7491,0.74845,0.7489,4700400006.0
2007-06-13 11:20:00,0.7489,0.7492,0.7484,0.7487,3439599998.0
2007-06-13 11:25:00,0.7488,0.7488,0.7482,0.7487,3850899996.0
2007-06-13 11:30:00,0.7486,0.74915,0.7485,0.7487,5474199986.0
2007-06-13 11:35:00,0.7487,0.7487,0.7482,0.7484,4160199997.0
2007-06-13 11:40:00,0.7484,0.7484,0.74775,0.7478,2641399991.0
2007-06-13 11:45:00,0.7478,0.74805,0.74775,0.7479,2942200004.0
2007-06-13 11:50:00,0.748,0.7484,0.74785,0.74835,3761300022.0
2007-06-13 11:55:00,0.7482,0.7485,0.74695,0.74705,4997000009.0
2007-06-13 12:00:00,0.7471,0.74735,0.7461,0.7461,8015100008.0
2007-06-13 12:05:00,0.7462,0.7464,0.7454,0.746,7875600009.0
2007-06-13 12:10:00,0.746,0.746,0.7452,0.7458,4856999981.0
2007-06-13 12:15:00,0.746,0.7464,0.7457,0.7463,4556499979.0
2007-06-13 12:20:00,0.7463,0.7467,0.7461,0.7463,5879300032.0
2007-06-13 12:25:00,0.7463,0.7467,0.74625,0.7464,2388599990.0
2007-06-13 12:30:00,0.7466,0.7468,0.7463,0.7464,3356100002.0
2007-06-13 12:35:00,0.7464,0.7467,0.74611,0.74642,2749400002.0
2007-06-13 12:40:00,0.7467,0.7468,0.7465,0.74675,2527699988.0
2007-06-13 12:45:00,0.74675,0.7471,0.7466,0.747,4943300012.0
2007-06-13 12:50:00,0.747,0.74735,0.7469,0.7472,2371600003.0
2007-06-13 12:55:00,0.7472,0.7478,0.7471,0.7475,7222999993.0
2007-06-13 13:00:00,0.7475,0.74765,0.7472,0.7474,3389400003.0
2007-06-13 13:05:00,0.7474,0.7475,0.7467,0.7469,5427800000.0
2007-06-13 13:10:00,0.7469,0.7477,0.7469,0.74735,3305299997.0
2007-06-13 13:15:00,0.74735,0.7481,0.74654,0.7481,3997700002.0
2007-06-13 13:20:00,0.74795,0.7482,0.7477,0.7481,4918500000.0
2007-06-13 13:25:00,0.7481,0.7487,0.7481,0.74845,6517799948.0
2007-06-13 13:30:00,0.7485,0.749,0.7484,0.74865,5054799996.0
2007-06-13 13:35:00,0.74865,0.7489,0.7483,0.7488,3995200012.0
2007-06-13 13:40:00,0.7488,0.7489,0.7486,0.7487,3429400015.0
2007-06-13 13:45:00,0.7487,0.7489,0.7485,0.7489,2577599979.0
2007-06-13 13:50:00,0.7488,0.749,0.7486,0.749,4793799982.0
2007-06-13 13:55:00,0.749,0.7496,0.7487,0.7492,5487400026.0
2007-06-13 14:00:00,0.7493,0.7496,0.749,0.7494,4692400014.0
2007-06-13 14:05:00,0.7495,0.7496,0.7493,0.7495,3976799994.0
2007-06-13 14:10:00,0.7495,0.7496,0.7492,0.7494,3895400012.0
2007-06-13 14:15:00,0.7494,0.74985,0.7493,0.7494,4897399996.0
2007-06-13 14:20:00,0.7494,0.7498,0.7493,0.74975,3208699984.0
2007-06-13 14:25:00,0.7498,0.7503,0.7493,0.7498,7714300010.0
2007-06-13 14:30:00,0.7498,0.74995,0.7485,0.7489,6858500030.0
2007-06-13 14:35:00,0.7489,0.7494,0.7481,0.7494,8371699969.0
2007-06-13 14:40:00,0.7494,0.75145,0.74925,0.74985,7614899990.0
2007-06-13 14:45:00,0.74985,0.7504,0.7494,0.7494,7582900014.0
2007-06-13 14:50:00,0.7494,0.7502,0.7493,0.7499,3914099996.0
2007-06-13 14:55:00,0.7499,0.75005,0.7489,0.7493,7611799997.0
2007-06-13 15:00:00,0.7492,0.75045,0.7491,0.7501,7964999982.0
2007-06-13 15:05:00,0.7504,0.7508,0.7495,0.7504,8470399965.0
2007-06-13 15:10:00,0.7504,0.7506,0.75025,0.7504,2866199994.0
2007-06-13 15:15:00,0.7504,0.7504,0.7499,0.75025,4610699991.0
2007-06-13 15:20:00,0.7503,0.7504,0.7495,0.7496,5274699988.0
2007-06-13 15:25:00,0.7496,0.7502,0.7493,0.7501,3563500011.0
2007-06-13 15:30:00,0.7501,0.7504,0.75,0.7503,3365700000.0
2007-06-13 15:35:00,0.7503,0.7504,0.7497,0.7501,3872799999.0
2007-06-13 15:40:00,0.7501,0.7504,0.7501,0.7503,2602499984.0
2007-06-13 15:45:00,0.7503,0.7505,0.7499,0.7504,3709399999.0
2007-06-13 15:50:00,0.7504,0.7505,0.7499,0.7502,4997999986.0
2007-06-13 15:55:00,0.7502,0.7503,0.7498,0.75,5828399996.0
2007-06-13 16:00:00,0.7501,0.7507,0.7499,0.7506,6680799988.0
2007-06-13 16:05:00,0.7506,0.7513,0.75045,0.7508,7501099995.0
2007-06-13 16:10:00,0.75075,0.7508,0.75035,0.7504,4736300001.0
2007-06-13 16:15:00,0.75035,0.751,0.7503,0.7508,6181900007.0
2007-06-13 16:20:00,0.7508,0.7512,0.7504,0.75055,8336499982.0
2007-06-13 16:25:00,0.75055,0.7511,0.7504,0.7504,4489299974.0
2007-06-13 16:30:00,0.7506,0.7508,0.75005,0.75005,4296799991.0
2007-06-13 16:35:00,0.7501,0.7505,0.74965,0.7499,7476899965.0
2007-06-13 16:40:00,0.7501,0.7503,0.7497,0.7501,7421599997.0
2007-06-13 16:45:00,0.75005,0.7505,0.75005,0.7502,3423899985.0
2007-06-13 16:50:00,0.7503,0.7506,0.7501,0.7506,3477900005.0
2007-06-13 16:55:00,0.7506,0.7506,0.7499,0.7499,3219200011.0
2007-06-13 17:00:00,0.7497,0.7503,0.7496,0.7503,5509700006.0
2007-06-13 17:05:00,0.7503,0.7503,0.75,0.75,1212500003.0
2007-06-13 17:10:00,0.75,0.7503,0.74975,0.7501,3104599992.0
2007-06-13 17:15:00,0.7501,0.7501,0.74975,0.7499,4219300001.0
2007-06-13 17:20:00,0.7499,0.7501,0.74985,0.7499,2145100011.0
2007-06-13 17:25:00,0.7499,0.7502,0.7498,0.7499,3174799997.0
2007-06-13 17:30:00,0.7499,0.7501,0.7495,0.7498,3819000007.0
2007-06-13 17:35:00,0.7499,0.75,0.74975,0.7498,1453699997.0
2007-06-13 17:40:00,0.7498,0.75,0.74975,0.7499,810199996.0
2007-06-13 17:45:00,0.7499,0.7502,0.7499,0.7502,977199997.0
2007-06-13 17:50:00,0.7502,0.7503,0.7499,0.75025,1776499985.0
2007-06-13 17:55:00,0.7503,0.7504,0.7501,0.7502,1743899988.0
2007-06-13 18:00:00,0.7502,0.7504,0.7501,0.7502,3681099981.0
2007-06-13 18:05:00,0.7502,0.7502,0.7501,0.7502,2178199985.0
2007-06-13 18:10:00,0.7502,0.7503,0.7497,0.7499,3505300007.0
2007-06-13 18:15:00,0.7499,0.7503,0.7498,0.7502,2272400004.0
2007-06-13 18:20:00,0.74995,0.7509,0.74989,0.7508,4631099987.0
2007-06-13 18:25:00,0.7506,0.751,0.7506,0.7509,3252500019.0
2007-06-13 18:30:00,0.7509,0.7512,0.7508,0.7511,3742000027.0
2007-06-13 18:35:00,0.7512,0.7515,0.75115,0.7512,6733499991.0
2007-06-13 18:40:00,0.7512,0.7516,0.7511,0.7513,3609299970.0
2007-06-13 18:45:00,0.7513,0.7514,0.7511,0.7512,4832899987.0
2007-06-13 18:50:00,0.7515,0.7515,0.7511,0.7511,3914699998.0
2007-06-13 18:55:00,0.7512,0.7513,0.7511,0.7513,763099997.0
2007-06-13 19:00:00,0.7512,0.7513,0.75085,0.751,2224600009.0
2007-06-13 19:05:00,0.751,0.7513,0.7505,0.7506,4934700012.0
2007-06-13 19:10:00,0.7506,0.75065,0.75,0.7504,2736599999.0
2007-06-13 19:15:00,0.7504,0.7509,0.7502,0.7503,2745300000.0
2007-06-13 19:20:00,0.7503,0.7503,0.75,0.7503,1116900000.0
2007-06-13 19:25:00,0.7503,0.7503,0.74968,0.74979,3072199992.0
2007-06-13 19:30:00,0.7502,0.7504,0.7502,0.7502,1412900008.0
2007-06-13 19:35:00,0.7503,0.7505,0.75,0.7504,1740400002.0
2007-06-13 19:40:00,0.7504,0.7505,0.74999,0.7504,2022500016.0
2007-06-13 19:45:00,0.7505,0.7506,0.75035,0.7506,657299991.0
2007-06-13 19:50:00,0.7506,0.7506,0.75008,0.75024,1310499998.0
2007-06-13 19:55:00,0.7506,0.7506,0.7503,0.7504,2329800001.0
2007-06-13 20:00:00,0.7504,0.7507,0.75011,0.7506,1093300005.0
2007-06-13 20:05:00,0.7506,0.7506,0.74992,0.75023,2165500004.0
2007-06-13 20:10:00,0.7505,0.7505,0.74997,0.7505,940200006.0
2007-06-13 20:15:00,0.75002,0.7505,0.74999,0.7505,1655500010.0
2007-06-13 20:20:00,0.7505,0.7506,0.75045,0.7506,678600012.0
2007-06-13 20:25:00,0.7506,0.7506,0.75018,0.7506,1141099989.0
2007-06-13 20:30:00,0.7506,0.7509,0.7505,0.7506,3182399985.0
2007-06-13 20:35:00,0.7506,0.751,0.7506,0.7508,977600010.0
2007-06-13 20:40:00,0.7508,0.751,0.75047,0.7508,1456300010.0
2007-06-13 20:45:00,0.75065,0.751,0.75046,0.75095,2918200008.0
2007-06-13 20:50:00,0.75095,0.751,0.7507,0.7509,1678799999.0
2007-06-13 20:55:00,0.7509,0.751,0.7502,0.7503,3270500001.0
2007-06-13 21:00:00,0.7503,0.7503,0.75,0.7503,862600002.0
2007-06-13 21:05:00,0.7503,0.7504,0.75,0.7504,510400002.0
2007-06-13 21:10:00,0.7504,0.7504,0.75009,0.7504,393899992.0
2007-06-13 21:15:00,0.75006,0.7506,0.75006,0.7505,735199997.0
2007-06-13 21:20:00,0.7505,0.7506,0.75001,0.7504,705200006.0
2007-06-13 21:25:00,0.7504,0.7505,0.75001,0.7505,652799996.0
2007-06-13 21:30:00,0.7505,0.7505,0.75002,0.7504,258400001.0
2007-06-13 21:35:00,0.75025,0.7506,0.75005,0.7505,1120699999.0
2007-06-13 21:40:00,0.7505,0.7505,0.75015,0.75027,361300001.0
2007-06-13 21:45:00,0.7505,0.751,0.7504,0.7509,941999993.0
2007-06-13 21:50:00,0.7509,0.7512,0.7507,0.7508,3292999998.0
2007-06-13 21:55:00,0.7508,0.7512,0.75078,0.7509,2582799972.0
2007-06-13 22:00:00,0.7509,0.7511,0.7509,0.7509,564000000.0
2007-06-13 22:05:00,0.7509,0.7509,0.7508,0.7509,331999994.0
2007-06-13 22:10:00,0.7509,0.751,0.75043,0.75043,765900000.0
2007-06-13 22:15:00,0.7509,0.751,0.75059,0.751,616299999.0
2007-06-13 22:20:00,0.751,0.751,0.75059,0.7509,535100000.0
2007-06-13 22:25:00,0.7509,0.751,0.75058,0.75067,1392000003.0
2007-06-13 22:30:00,0.75073,0.751,0.75073,0.7509,482099999.0
2007-06-13 22:35:00,0.7509,0.7511,0.7509,0.7511,880699989.0
2007-06-13 22:40:00,0.7511,0.7514,0.75072,0.7512,1031199996.0
2007-06-13 22:45:00,0.75103,0.7513,0.75085,0.7511,1481600004.0
2007-06-13 22:50:00,0.7512,0.7514,0.7512,0.7512,487099999.0
2007-06-13 22:55:00,0.7513,0.7515,0.7512,0.7515,312300000.0
2007-06-13 23:00:00,0.7514,0.752,0.75126,0.7514,771399999.0
2007-06-13 23:05:00,0.7517,0.7518,0.7515,0.7516,603699998.0
2007-06-13 23:10:00,0.7516,0.7516,0.7508,0.7509,1534500002.0
2007-06-13 23:15:00,0.7512,0.7516,0.75096,0.7515,1321299995.0
2007-06-13 23:20:00,0.7515,0.7517,0.75123,0.7515,1635999997.0
2007-06-13 23:25:00,0.7515,0.7515,0.7509,0.75105,596800000.0
2007-06-13 23:30:00,0.75105,0.7511,0.75064,0.7508,940399997.0
2007-06-13 23:35:00,0.7508,0.7511,0.75046,0.7507,2212299987.0
2007-06-13 23:40:00,0.7507,0.75082,0.75041,0.7508,1389100006.0
2007-06-13 23:45:00,0.7507,0.7508,0.7503,0.7505,750900001.0
2007-06-13 23:50:00,0.7504,0.7504,0.75,0.7502,1277800004.0
2007-06-13 23:55:00,0.7502,0.7502,0.7499,0.7502,674500005.0
2007-06-14 00:00:00,0.7501,0.7501,0.7497,0.7499,1396900001.0
2007-06-14 00:05:00,0.7499,0.7504,0.7497,0.7499,1343599997.0
2007-06-14 00:10:00,0.7499,0.7502,0.7498,0.7501,967600007.0
2007-06-14 00:15:00,0.7501,0.7504,0.7499,0.7501,2862000000.0
2007-06-14 00:20:00,0.7501,0.7502,0.75,0.7501,3165099994.0
2007-06-14 00:25:00,0.7501,0.7504,0.7501,0.7504,1283199996.0
2007-06-14 00:30:00,0.75012,0.7507,0.74984,0.7506,934899990.0
2007-06-14 00:35:00,0.7506,0.7508,0.7504,0.7506,1850299989.0
2007-06-14 00:40:00,0.7507,0.752,0.7502,0.7511,3329600001.0
2007-06-14 00:45:00,0.7514,0.7514,0.7471,0.7479,9921700020.0
2007-06-14 00:50:00,0.7479,0.7487,0.7479,0.7484,6448900011.0
2007-06-14 00:55:00,0.7484,0.7492,0.7483,0.7485,4619799998.0
2007-06-14 01:00:00,0.7485,0.74895,0.7484,0.74875,2037100007.0
2007-06-14 01:05:00,0.74875,0.74875,0.74835,0.7485,1808299992.0
2007-06-14 01:10:00,0.7486,0.7486,0.7483,0.7483,987100000.0
2007-06-14 01:15:00,0.7485,0.7488,0.7483,0.7487,2055500000.0
2007-06-14 01:20:00,0.7487,0.74895,0.7485,0.7485,1438199994.0
2007-06-14 01:25:00,0.7485,0.7491,0.7485,0.74905,1724299996.0
2007-06-14 01:30:00,0.749,0.74915,0.7487,0.7487,1381699998.0
2007-06-14 01:35:00,0.7487,0.74895,0.74855,0.7487,1280100000.0
2007-06-14 01:40:00,0.7488,0.74885,0.74826,0.74852,1531900014.0
2007-06-14 01:45:00,0.74885,0.7489,0.7487,0.74885,635999993.0
2007-06-14 01:50:00,0.7489,0.7489,0.74855,0.7486,1140499994.0
2007-06-14 01:55:00,0.7486,0.7487,0.7483,0.7483,1479300004.0
2007-06-14 02:00:00,0.7484,0.7486,0.7484,0.7484,842399994.0
2007-06-14 02:05:00,0.7485,0.74925,0.7484,0.74915,2118199988.0
2007-06-14 02:10:00,0.74915,0.7492,0.74861,0.7491,918500010.0
2007-06-14 02:15:00,0.7491,0.74935,0.74895,0.749,1271700002.0
2007-06-14 02:20:00,0.749,0.7493,0.749,0.7493,777400004.0
2007-06-14 02:25:00,0.7493,0.7494,0.749,0.74935,2521199993.0
2007-06-14 02:30:00,0.74935,0.74935,0.7489,0.7489,1572199986.0
2007-06-14 02:35:00,0.7489,0.7489,0.7488,0.7489,334000004.0
2007-06-14 02:40:00,0.7489,0.7491,0.74865,0.74865,1296899999.0
2007-06-14 02:45:00,0.7487,0.7489,0.74855,0.7486,1640899998.0
2007-06-14 02:50:00,0.7486,0.7489,0.7486,0.7488,882800000.0
2007-06-14 02:55:00,0.7488,0.749,0.7487,0.749,691499999.0
2007-06-14 03:00:00,0.749,0.7493,0.7489,0.7491,1542200001.0
2007-06-14 03:05:00,0.7491,0.7495,0.7489,0.7493,2128599997.0
2007-06-14 03:10:00,0.7493,0.7499,0.7493,0.7498,1941700004.0
2007-06-14 03:15:00,0.7497,0.7501,0.7496,0.7499,3838100013.0
2007-06-14 03:20:00,0.7498,0.7498,0.7494,0.7497,545500002.0
2007-06-14 03:25:00,0.7497,0.7497,0.74915,0.74931,1718099989.0
2007-06-14 03:30:00,0.7496,0.7498,0.7491,0.7495,2873500003.0
2007-06-14 03:35:00,0.7495,0.7499,0.7495,0.7499,969200004.0
2007-06-14 03:40:00,0.7499,0.7499,0.74935,0.7495,1904900003.0
2007-06-14 03:45:00,0.7496,0.7496,0.7492,0.7495,1788599997.0
2007-06-14 03:50:00,0.7496,0.7498,0.7495,0.7495,1185800006.0
2007-06-14 03:55:00,0.7497,0.7498,0.7496,0.7496,699600008.0
2007-06-14 04:00:00,0.7497,0.7497,0.74922,0.7497,851599999.0
2007-06-14 04:05:00,0.7497,0.7499,0.74965,0.74985,1122999997.0
2007-06-14 04:10:00,0.74985,0.7499,0.74965,0.7498,885100001.0
2007-06-14 04:15:00,0.7498,0.75,0.74939,0.7499,2578400007.0
2007-06-14 04:20:00,0.7499,0.7503,0.7498,0.7502,1682299999.0
2007-06-14 04:25:00,0.7502,0.7507,0.75,0.7503,3637599996.0
2007-06-14 04:30:00,0.75045,0.7505,0.74988,0.75005,944900002.0
2007-06-14 04:35:00,0.7501,0.7503,0.74975,0.74993,874299998.0
2007-06-14 04:40:00,0.7503,0.7503,0.75,0.7503,347399997.0
2007-06-14 04:45:00,0.74989,0.7506,0.74977,0.7504,1023499994.0
2007-06-14 04:50:00,0.7501,0.7506,0.74995,0.75035,910699996.0
2007-06-14 04:55:00,0.75035,0.7506,0.7494,0.7496,4132399987.0
2007-06-14 05:00:00,0.74965,0.7504,0.7495,0.7499,4077400016.0
2007-06-14 05:05:00,0.7499,0.7506,0.7499,0.75015,1837300006.0
2007-06-14 05:10:00,0.75015,0.7504,0.7497,0.7503,4121999989.0
2007-06-14 05:15:00,0.7503,0.7507,0.7503,0.7504,3894100013.0
2007-06-14 05:20:00,0.7504,0.7505,0.7502,0.75035,2817199988.0
2007-06-14 05:25:00,0.7504,0.7504,0.7502,0.7504,2348300006.0
2007-06-14 05:30:00,0.7504,0.7507,0.7503,0.7506,2079999997.0
2007-06-14 05:35:00,0.75065,0.7507,0.7504,0.7506,1035199996.0
2007-06-14 05:40:00,0.75055,0.75065,0.7503,0.7503,1151999996.0
2007-06-14 05:45:00,0.7504,0.75055,0.75,0.75015,3082099987.0
2007-06-14 05:50:00,0.75005,0.75025,0.75,0.7501,657399998.0
2007-06-14 05:55:00,0.7501,0.7502,0.74969,0.74981,613899999.0
2007-06-14 06:00:00,0.74981,0.75025,0.7496,0.75008,2533300014.0
2007-06-14 06:05:00,0.7501,0.7502,0.75,0.7502,623300005.0
2007-06-14 06:10:00,0.7501,0.7505,0.74984,0.7502,2080000024.0
2007-06-14 06:15:00,0.7504,0.7504,0.7502,0.7504,545599997.0
2007-06-14 06:20:00,0.7504,0.7506,0.74992,0.74992,1405099993.0
2007-06-14 06:25:00,0.74988,0.7506,0.74988,0.75055,796499996.0
2007-06-14 06:30:00,0.75055,0.7506,0.75006,0.75041,732600001.0
2007-06-14 06:35:00,0.7506,0.7507,0.7504,0.7506,1031599998.0
2007-06-14 06:40:00,0.7506,0.7512,0.7505,0.7509,3331500013.0
2007-06-14 06:45:00,0.7509,0.7512,0.7509,0.751,1622800000.0
2007-06-14 06:50:00,0.75105,0.7512,0.7508,0.7509,1215800009.0
2007-06-14 06:55:00,0.7509,0.75105,0.7503,0.7504,1309599999.0
2007-06-14 07:00:00,0.7504,0.7506,0.7502,0.7503,2979200000.0
2007-06-14 07:05:00,0.7503,0.7504,0.7502,0.7503,1994700000.0
2007-06-14 07:10:00,0.7503,0.7503,0.7494,0.7496,3506199998.0
2007-06-14 07:15:00,0.7496,0.75,0.7495,0.7497,2558899995.0
2007-06-14 07:20:00,0.7496,0.75,0.74955,0.7499,1616000002.0
2007-06-14 07:25:00,0.7499,0.7501,0.74966,0.7501,517900003.0
2007-06-14 07:30:00,0.74985,0.75022,0.74965,0.74968,1094100013.0
2007-06-14 07:35:00,0.74968,0.7502,0.7494,0.74968,1289099998.0
2007-06-14 07:40:00,0.74965,0.7502,0.74962,0.75015,745900010.0
2007-06-14 07:45:00,0.7497,0.7506,0.74963,0.7503,1815499991.0
2007-06-14 07:50:00,0.7504,0.7507,0.7503,0.7506,2688699996.0
2007-06-14 07:55:00,0.7506,0.7507,0.75017,0.75055,1581099999.0
2007-06-14 08:00:00,0.75055,0.7507,0.7502,0.7507,2715000018.0
2007-06-14 08:05:00,0.75065,0.751,0.7505,0.7509,3576199993.0
2007-06-14 08:10:00,0.75045,0.7509,0.75035,0.7507,2620599987.0
2007-06-14 08:15:00,0.75036,0.7509,0.75036,0.7506,1912899983.0
2007-06-14 08:20:00,0.7506,0.7507,0.7504,0.7505,1784800003.0
2007-06-14 08:25:00,0.7505,0.75095,0.7505,0.7507,2432000006.0
2007-06-14 08:30:00,0.7507,0.7508,0.7503,0.7505,3677399995.0
2007-06-14 08:35:00,0.7505,0.7506,0.7499,0.7503,2241599999.0
2007-06-14 08:40:00,0.7503,0.75045,0.75,0.7503,2556200001.0
2007-06-14 08:45:00,0.7503,0.75055,0.7502,0.7503,1629900006.0
2007-06-14 08:50:00,0.75035,0.7504,0.7497,0.7498,4500699997.0
2007-06-14 08:55:00,0.74975,0.7498,0.7492,0.7495,4073099995.0
2007-06-14 09:00:00,0.7494,0.74975,0.74935,0.7497,1403900001.0
2007-06-14 09:05:00,0.7497,0.7501,0.74945,0.74985,2446999988.0
2007-06-14 09:10:00,0.7499,0.75005,0.74922,0.7497,3103099997.0
2007-06-14 09:15:00,0.7497,0.7499,0.74945,0.7496,1411999999.0
2007-06-14 09:20:00,0.74955,0.7497,0.7495,0.7496,1961799994.0
2007-06-14 09:25:00,0.7496,0.7496,0.74935,0.7496,3718000000.0
2007-06-14 09:30:00,0.7496,0.74995,0.7494,0.7498,2186799998.0
2007-06-14 09:35:00,0.7498,0.75025,0.7496,0.75,3061500000.0
2007-06-14 09:40:00,0.75005,0.7504,0.75,0.7503,2721400002.0
2007-06-14 09:45:00,0.7503,0.751,0.7503,0.7505,5573200007.0
2007-06-14 09:50:00,0.7505,0.7509,0.7503,0.7504,4286999986.0
2007-06-14 09:55:00,0.7504,0.75075,0.7504,0.7506,3044600003.0
2007-06-14 10:00:00,0.75055,0.7517,0.7505,0.7515,4789800000.0
2007-06-14 10:05:00,0.7517,0.7517,0.7512,0.7515,5069800009.0
2007-06-14 10:10:00,0.7515,0.7519,0.7514,0.7516,3792199991.0
2007-06-14 10:15:00,0.7516,0.7519,0.7515,0.75165,4711099986.0
2007-06-14 10:20:00,0.7517,0.7518,0.75145,0.75175,2744599986.0
2007-06-14 10:25:00,0.75175,0.7519,0.7512,0.7514,4932099980.0
2007-06-14 10:30:00,0.7514,0.7515,0.7512,0.7512,2406900007.0
2007-06-14 10:35:00,0.7512,0.75135,0.7507,0.7507,2923599989.0
2007-06-14 10:40:00,0.7507,0.75074,0.75019,0.75045,3837600008.0
2007-06-14 10:45:00,0.7506,0.7507,0.7501,0.7505,5510499994.0
2007-06-14 10:50:00,0.7505,0.7506,0.7497,0.7498,7446100008.0
2007-06-14 10:55:00,0.7499,0.7504,0.7498,0.75005,5593099981.0
2007-06-14 11:00:00,0.75005,0.7503,0.7498,0.7501,2906500004.0
2007-06-14 11:05:00,0.7501,0.7506,0.7501,0.75045,2001899991.0
2007-06-14 11:10:00,0.75045,0.7513,0.75025,0.7513,3997699998.0
2007-06-14 11:15:00,0.7514,0.7519,0.7514,0.7518,6351299985.0
2007-06-14 11:20:00,0.7518,0.7519,0.75145,0.7518,4462500001.0
2007-06-14 11:25:00,0.75185,0.7519,0.7516,0.75185,1619899998.0
2007-06-14 11:30:00,0.7519,0.7519,0.75165,0.7518,536199999.0
2007-06-14 11:35:00,0.7518,0.7519,0.75165,0.75165,2850899994.0
2007-06-14 11:40:00,0.7517,0.7519,0.75155,0.75175,1573800005.0
2007-06-14 11:45:00,0.75175,0.75175,0.7514,0.7517,1396799999.0
2007-06-14 11:50:00,0.7517,0.7518,0.7516,0.7517,1186099994.0
2007-06-14 11:55:00,0.7517,0.7517,0.75118,0.7516,2899999996.0
2007-06-14 12:00:00,0.7516,0.752,0.7514,0.75165,2819799986.0
2007-06-14 12:05:00,0.7517,0.7518,0.75125,0.75164,1477499998.0
2007-06-14 12:10:00,0.7518,0.7518,0.75135,0.75155,1589600006.0
2007-06-14 12:15:00,0.7516,0.7516,0.7508,0.7512,5547099991.0
2007-06-14 12:20:00,0.7512,0.75145,0.75095,0.7513,3409099979.0
2007-06-14 12:25:00,0.7513,0.7517,0.75087,0.75165,2055599993.0
2007-06-14 12:30:00,0.7516,0.7519,0.7516,0.7519,1679399994.0
2007-06-14 12:35:00,0.7519,0.7525,0.7517,0.7524,6781899977.0
2007-06-14 12:40:00,0.7524,0.7525,0.75155,0.752,4886400010.0
2007-06-14 12:45:00,0.752,0.752,0.7516,0.7519,3247700000.0
2007-06-14 12:50:00,0.7519,0.7526,0.7517,0.75235,4606699997.0
2007-06-14 12:55:00,0.7524,0.75245,0.75195,0.752,3470900000.0
2007-06-14 13:00:00,0.752,0.7524,0.752,0.7522,2126900010.0
2007-06-14 13:05:00,0.7522,0.7523,0.75195,0.752,2117199996.0
2007-06-14 13:10:00,0.752,0.75215,0.75175,0.75185,2670699990.0
2007-06-14 13:15:00,0.7519,0.75205,0.75155,0.7516,1761000005.0
2007-06-14 13:20:00,0.7517,0.7517,0.7509,0.75115,2651900002.0
2007-06-14 13:25:00,0.75115,0.7515,0.751,0.7513,3145300009.0
2007-06-14 13:30:00,0.7513,0.7515,0.7511,0.7514,3725900012.0
2007-06-14 13:35:00,0.7515,0.7515,0.75085,0.75108,1932700018.0
2007-06-14 13:40:00,0.75124,0.75183,0.75115,0.75135,4082700010.0
2007-06-14 13:45:00,0.7514,0.7515,0.7512,0.7515,3487600004.0
2007-06-14 13:50:00,0.7515,0.7515,0.75125,0.7514,622799997.0
2007-06-14 13:55:00,0.7514,0.7514,0.7507,0.7508,6884499958.0
2007-06-14 14:00:00,0.75095,0.751,0.75,0.7502,7773799982.0
2007-06-14 14:05:00,0.75,0.7504,0.7498,0.7499,6434399988.0
2007-06-14 14:10:00,0.7498,0.7499,0.74935,0.7495,4736999986.0
2007-06-14 14:15:00,0.7494,0.7495,0.7488,0.749,7313300019.0
2007-06-14 14:20:00,0.749,0.7496,0.7488,0.7495,5496399970.0
2007-06-14 14:25:00,0.7493,0.7498,0.7492,0.7493,1675300002.0
2007-06-14 14:30:00,0.7492,0.7495,0.7481,0.7486,5628500023.0
2007-06-14 14:35:00,0.7487,0.7496,0.7486,0.7496,7155900046.0
2007-06-14 14:40:00,0.7496,0.7513,0.7496,0.7509,5068200013.0
2007-06-14 14:45:00,0.7508,0.7509,0.7501,0.7501,6038099980.0
2007-06-14 14:50:00,0.7502,0.7502,0.7499,0.75,3576599985.0
2007-06-14 14:55:00,0.7501,0.7502,0.7492,0.7494,4850699978.0
2007-06-14 15:00:00,0.7495,0.7495,0.7488,0.7495,5273500016.0
2007-06-14 15:05:00,0.7495,0.75,0.7494,0.7499,3904199995.0
2007-06-14 15:10:00,0.7499,0.7501,0.74945,0.74965,4847900003.0
2007-06-14 15:15:00,0.74965,0.7499,0.7495,0.7496,2533100008.0
2007-06-14 15:20:00,0.7496,0.7497,0.7492,0.7493,2935899987.0
2007-06-14 15:25:00,0.7493,0.7495,0.7492,0.7493,2609500000.0
2007-06-14 15:30:00,0.7493,0.7497,0.7492,0.7496,4597099973.0
2007-06-14 15:35:00,0.7496,0.7497,0.74945,0.7496,2173200004.0
2007-06-14 15:40:00,0.7496,0.7506,0.74955,0.7504,5566400005.0
2007-06-14 15:45:00,0.7504,0.7505,0.75015,0.7502,3921899997.0
2007-06-14 15:50:00,0.7502,0.7504,0.7501,0.7501,3757600001.0
2007-06-14 15:55:00,0.7501,0.7501,0.7491,0.7496,6650099971.0
2007-06-14 16:00:00,0.7496,0.75055,0.7496,0.7505,2985899998.0
2007-06-14 16:05:00,0.7505,0.7506,0.7501,0.7504,4023399995.0
2007-06-14 16:10:00,0.7504,0.7505,0.7502,0.7503,3433199996.0
2007-06-14 16:15:00,0.7503,0.7505,0.7501,0.7503,2006900002.0
2007-06-14 16:20:00,0.7503,0.7507,0.75025,0.7503,1739199995.0
2007-06-14 16:25:00,0.7503,0.7506,0.75025,0.7505,2699300000.0
2007-06-14 16:30:00,0.75045,0.7505,0.7501,0.7503,3641900006.0
2007-06-14 16:35:00,0.7502,0.7502,0.7499,0.7501,3539300010.0
2007-06-14 16:40:00,0.7501,0.75055,0.7501,0.75055,3421600024.0
2007-06-14 16:45:00,0.7506,0.7509,0.7503,0.75045,6491600002.0
2007-06-14 16:50:00,0.7505,0.7507,0.7502,0.7506,4689700011.0
2007-06-14 16:55:00,0.7506,0.7507,0.7501,0.7505,5650599988.0
2007-06-14 17:00:00,0.7507,0.75095,0.7504,0.7505,4090799996.0
2007-06-14 17:05:00,0.7505,0.7506,0.7501,0.7503,3274300013.0
2007-06-14 17:10:00,0.7503,0.7503,0.7501,0.7502,2555000003.0
2007-06-14 17:15:00,0.7502,0.7506,0.7501,0.75045,2867399993.0
2007-06-14 17:20:00,0.7505,0.7506,0.75045,0.7505,2351599998.0
2007-06-14 17:25:00,0.7505,0.7505,0.7502,0.7504,2110699990.0
2007-06-14 17:30:00,0.7504,0.7504,0.7502,0.7502,735199993.0
2007-06-14 17:35:00,0.75025,0.7504,0.7495,0.7496,5638100013.0
2007-06-14 17:40:00,0.7496,0.7497,0.7494,0.7496,1609299995.0
2007-06-14 17:45:00,0.74965,0.7499,0.7492,0.7497,1746400024.0
2007-06-14 17:50:00,0.7499,0.7503,0.7498,0.7502,2527300020.0
2007-06-14 17:55:00,0.7503,0.7503,0.7498,0.7499,4615000001.0
2007-06-14 18:00:00,0.7499,0.7501,0.74975,0.7501,4405600007.0
2007-06-14 18:05:00,0.7502,0.7502,0.7498,0.7498,3100600008.0
2007-06-14 18:10:00,0.7498,0.75,0.7498,0.7498,2371299984.0
2007-06-14 18:15:00,0.75,0.75,0.74985,0.75,1697899985.0
2007-06-14 18:20:00,0.7499,0.7501,0.7497,0.74988,1095500000.0
2007-06-14 18:25:00,0.75,0.75,0.74967,0.75,2190900006.0
2007-06-14 18:30:00,0.75,0.7501,0.74942,0.7498,4180900000.0
2007-06-14 18:35:00,0.75,0.75,0.7499,0.7499,1090600007.0
2007-06-14 18:40:00,0.7499,0.7502,0.7497,0.7502,1896400005.0
2007-06-14 18:45:00,0.7502,0.7502,0.74947,0.75,1692200006.0
2007-06-14 18:50:00,0.75,0.7503,0.7499,0.75,2802999998.0
2007-06-14 18:55:00,0.75,0.7503,0.74995,0.7501,2352500013.0
2007-06-14 19:00:00,0.7501,0.7501,0.7498,0.7501,2386700024.0
2007-06-14 19:05:00,0.7501,0.7501,0.74982,0.7501,2287399998.0
2007-06-14 19:10:00,0.7501,0.7502,0.74981,0.74995,2328099996.0
2007-06-14 19:15:00,0.75,0.75,0.74985,0.74985,1954199975.0
2007-06-14 19:20:00,0.7499,0.7499,0.7498,0.7498,2152799987.0
2007-06-14 19:25:00,0.7498,0.7498,0.7494,0.7496,3006899993.0
2007-06-14 19:30:00,0.74948,0.7502,0.74948,0.7499,3718200017.0
2007-06-14 19:35:00,0.7499,0.74991,0.74936,0.7499,1602099998.0
2007-06-14 19:40:00,0.74973,0.75028,0.7495,0.7499,4171300004.0
2007-06-14 19:45:00,0.7499,0.7503,0.7498,0.7502,2343100007.0
2007-06-14 19:50:00,0.7502,0.7504,0.75,0.7504,2118900006.0
2007-06-14 19:55:00,0.7504,0.7504,0.7503,0.7503,454700005.0
2007-06-14 20:00:00,0.7503,0.7503,0.7499,0.7502,1988799993.0
2007-06-14 20:05:00,0.7502,0.7502,0.74975,0.7502,1216299990.0
2007-06-14 20:10:00,0.7502,0.7502,0.74995,0.75007,847200003.0
2007-06-14 20:15:00,0.7502,0.7503,0.7501,0.7503,439799996.0
2007-06-14 20:20:00,0.7503,0.7505,0.7502,0.7504,1736700008.0
2007-06-14 20:25:00,0.7503,0.7505,0.7501,0.7501,3166400009.0
2007-06-14 20:30:00,0.7502,0.7502,0.74963,0.75005,1892500001.0
2007-06-14 20:35:00,0.75005,0.7503,0.75,0.7502,1811200007.0
2007-06-14 20:40:00,0.7502,0.7502,0.7498,0.74992,802799994.0
2007-06-14 20:45:00,0.74997,0.7502,0.74968,0.7502,1728100016.0
2007-06-14 20:50:00,0.75,0.7503,0.75,0.7502,1069200011.0
2007-06-14 20:55:00,0.74989,0.7503,0.74977,0.75,1353799990.0
2007-06-14 21:00:00,0.7498,0.7502,0.7498,0.75,574199998.0
2007-06-14 21:05:00,0.75,0.7501,0.7499,0.7501,160600000.0
2007-06-14 21:10:00,0.74974,0.75031,0.74973,0.7501,1102099990.0
2007-06-14 21:15:00,0.7501,0.7501,0.74973,0.7501,832599996.0
2007-06-14 21:20:00,0.7501,0.75036,0.74991,0.75019,911699998.0
2007-06-14 21:25:00,0.7502,0.7511,0.75008,0.7506,883200001.0
2007-06-14 21:30:00,0.7506,0.7506,0.74971,0.74997,2556599995.0
2007-06-14 21:35:00,0.7502,0.7503,0.74998,0.7502,408499996.0
2007-06-14 21:40:00,0.7502,0.7504,0.74973,0.7502,1245800004.0
2007-06-14 21:45:00,0.74999,0.7502,0.74975,0.7502,1356599997.0
2007-06-14 21:50:00,0.7502,0.7502,0.74968,0.74982,910400000.0
2007-06-14 21:55:00,0.74975,0.75052,0.74975,0.7502,706699994.0
2007-06-14 22:00:00,0.7502,0.7502,0.7501,0.7502,125700000.0
2007-06-14 22:05:00,0.7502,0.7502,0.7502,0.7502,74600000.0
2007-06-14 22:10:00,0.7502,0.7502,0.7501,0.7502,179700000.0
2007-06-14 22:15:00,0.7502,0.7502,0.7499,0.7501,296400000.0
2007-06-14 22:20:00,0.7501,0.7501,0.7497,0.74975,737199993.0
2007-06-14 22:25:00,0.74975,0.7501,0.74974,0.7501,526899995.0
2007-06-14 22:30:00,0.7501,0.7501,0.7495,0.7496,728499996.0
2007-06-14 22:35:00,0.74972,0.75,0.7495,0.7496,804799997.0
2007-06-14 22:40:00,0.7496,0.75,0.7495,0.7498,4424999990.0
2007-06-14 22:45:00,0.7499,0.7499,0.7496,0.7498,1348800016.0
2007-06-14 22:50:00,0.7498,0.7501,0.7496,0.7498,2262900008.0
2007-06-14 22:55:00,0.7498,0.7502,0.74973,0.74996,1497399997.0
2007-06-14 23:00:00,0.74984,0.75023,0.7496,0.7497,769499996.0
2007-06-14 23:05:00,0.7497,0.7499,0.74936,0.7495,779200001.0
2007-06-14 23:10:00,0.74959,0.7499,0.74935,0.7499,952000000.0
2007-06-14 23:15:00,0.7499,0.7499,0.7495,0.7496,576999997.0
2007-06-14 23:20:00,0.7496,0.7496,0.74924,0.7496,1705800010.0
2007-06-14 23:25:00,0.74918,0.7496,0.74916,0.7496,353600000.0
2007-06-14 23:30:00,0.7496,0.7497,0.7495,0.7497,537499999.0
2007-06-14 23:35:00,0.7497,0.7499,0.7495,0.74985,753699998.0
2007-06-14 23:40:00,0.7499,0.74992,0.74953,0.7498,1076400001.0
2007-06-14 23:45:00,0.7495,0.7498,0.7491,0.7493,624599995.0
2007-06-14 23:50:00,0.7493,0.7495,0.74913,0.7493,268900000.0
2007-06-14 23:55:00,0.74917,0.7495,0.7491,0.74922,446599997.0
2007-06-15 00:00:00,0.7495,0.7497,0.7494,0.7495,698300002.0
2007-06-15 00:05:00,0.7495,0.7497,0.74945,0.7497,2482999993.0
2007-06-15 00:10:00,0.7496,0.7497,0.74955,0.7496,850000004.0
2007-06-15 00:15:00,0.7496,0.7497,0.74955,0.7497,873100004.0
2007-06-15 00:20:00,0.7497,0.7501,0.7496,0.7501,4143600019.0
2007-06-15 00:25:00,0.7501,0.751,0.75005,0.7504,3500200007.0
2007-06-15 00:30:00,0.7504,0.7504,0.75,0.7503,1378500010.0
2007-06-15 00:35:00,0.75006,0.7503,0.75002,0.7501,789699998.0
2007-06-15 00:40:00,0.7502,0.7504,0.7499,0.7501,2475900003.0
2007-06-15 00:45:00,0.7502,0.7503,0.7497,0.75008,857600004.0
2007-06-15 00:50:00,0.75008,0.75049,0.74971,0.74988,1534299995.0
2007-06-15 00:55:00,0.7502,0.75034,0.74993,0.7503,812499987.0
2007-06-15 01:00:00,0.7503,0.7506,0.7502,0.7504,3231999979.0
2007-06-15 01:05:00,0.7504,0.7508,0.7504,0.7506,1718100000.0
2007-06-15 01:10:00,0.7506,0.7509,0.7505,0.7507,2479999984.0
2007-06-15 01:15:00,0.7507,0.75071,0.7503,0.7507,839800000.0
2007-06-15 01:20:00,0.7507,0.7509,0.75018,0.7507,2419499995.0
2007-06-15 01:25:00,0.75041,0.7509,0.75033,0.75075,2686099996.0
2007-06-15 01:30:00,0.75052,0.7511,0.75043,0.7508,2914699976.0
2007-06-15 01:35:00,0.7508,0.7509,0.7505,0.7508,2181599999.0
2007-06-15 01:40:00,0.7508,0.751,0.75041,0.751,3447600000.0
2007-06-15 01:45:00,0.75095,0.7512,0.7506,0.75065,2108600003.0
2007-06-15 01:50:00,0.75065,0.7509,0.75018,0.7508,1938900002.0
2007-06-15 01:55:00,0.7508,0.7513,0.7508,0.7513,2858500024.0
2007-06-15 02:00:00,0.7513,0.7514,0.751,0.7513,3161799990.0
2007-06-15 02:05:00,0.7514,0.7514,0.75102,0.75107,4301199998.0
2007-06-15 02:10:00,0.7513,0.7513,0.75105,0.75105,1190900010.0
2007-06-15 02:15:00,0.75105,0.7513,0.751,0.7513,2015100000.0
2007-06-15 02:20:00,0.7513,0.752,0.7513,0.752,4007899993.0
2007-06-15 02:25:00,0.7519,0.752,0.7518,0.7519,1426399994.0
2007-06-15 02:30:00,0.7519,0.7522,0.7517,0.7517,2955999996.0
2007-06-15 02:35:00,0.7516,0.7518,0.7516,0.7516,1832900003.0
2007-06-15 02:40:00,0.7516,0.7517,0.75132,0.7514,1247999985.0
2007-06-15 02:45:00,0.7517,0.752,0.75134,0.75156,1971899996.0
2007-06-15 02:50:00,0.7516,0.7521,0.75125,0.7517,2316499996.0
2007-06-15 02:55:00,0.7517,0.7518,0.7515,0.7517,2328999985.0
2007-06-15 03:00:00,0.7517,0.752,0.7517,0.7519,1739700002.0
2007-06-15 03:05:00,0.75156,0.752,0.75135,0.75195,1519900001.0
2007-06-15 03:10:00,0.752,0.752,0.7519,0.7519,680899998.0
2007-06-15 03:15:00,0.75165,0.7519,0.75138,0.75156,1288600001.0
2007-06-15 03:20:00,0.75163,0.7521,0.75162,0.7518,1126900004.0
2007-06-15 03:25:00,0.7519,0.7519,0.7517,0.7517,828200022.0
2007-06-15 03:30:00,0.7517,0.7517,0.75102,0.7516,2043900009.0
2007-06-15 03:35:00,0.7516,0.7518,0.7515,0.7517,832300004.0
2007-06-15 03:40:00,0.7517,0.7517,0.7515,0.7516,3920999998.0
2007-06-15 03:45:00,0.7515,0.7519,0.7515,0.7518,3248799990.0
2007-06-15 03:50:00,0.7517,0.7518,0.7517,0.7518,309200003.0
2007-06-15 03:55:00,0.7518,0.7519,0.7518,0.7518,546399997.0
2007-06-15 04:00:00,0.7518,0.7521,0.75164,0.752,1642400015.0
2007-06-15 04:05:00,0.752,0.752,0.7518,0.7519,1407699996.0
2007-06-15 04:10:00,0.7519,0.7522,0.7519,0.7521,2072399997.0
2007-06-15 04:15:00,0.7523,0.7526,0.75205,0.7524,4551799997.0
2007-06-15 04:20:00,0.7525,0.7527,0.7524,0.7525,3081700009.0
2007-06-15 04:25:00,0.7526,0.7527,0.7524,0.7525,1641200012.0
2007-06-15 04:30:00,0.7525,0.7526,0.75225,0.7525,1109100007.0
2007-06-15 04:35:00,0.7525,0.7525,0.75215,0.7522,1330400013.0
2007-06-15 04:40:00,0.7522,0.7523,0.7521,0.7522,1372700006.0
2007-06-15 04:45:00,0.75183,0.7522,0.75161,0.752,1645399993.0
2007-06-15 04:50:00,0.7521,0.7522,0.7518,0.7519,2887700004.0
2007-06-15 04:55:00,0.7514,0.7519,0.75118,0.7518,1002599996.0
2007-06-15 05:00:00,0.7518,0.7519,0.7517,0.7519,553100000.0
2007-06-15 05:05:00,0.7519,0.7521,0.7518,0.7519,4281199993.0
2007-06-15 05:10:00,0.752,0.7522,0.7519,0.752,1060200001.0
2007-06-15 05:15:00,0.7521,0.7525,0.75195,0.7522,3842099996.0
2007-06-15 05:20:00,0.7521,0.7523,0.752,0.7521,2394400014.0
2007-06-15 05:25:00,0.7521,0.7523,0.75162,0.7523,1164000001.0
2007-06-15 05:30:00,0.7523,0.7523,0.75169,0.75189,1037700000.0
2007-06-15 05:35:00,0.7522,0.7524,0.7522,0.7524,527099999.0
2007-06-15 05:40:00,0.75212,0.7525,0.75188,0.7524,1609500002.0
2007-06-15 05:45:00,0.7524,0.7525,0.75197,0.7525,1312500007.0
2007-06-15 05:50:00,0.7525,0.7525,0.75187,0.75187,1122099992.0
2007-06-15 05:55:00,0.7524,0.7525,0.7523,0.7524,1192800006.0
2007-06-15 06:00:00,0.7524,0.7525,0.7523,0.7523,791300001.0
2007-06-15 06:05:00,0.7524,0.7525,0.7523,0.7523,970099998.0
2007-06-15 06:10:00,0.7523,0.7524,0.75225,0.7524,925400000.0
2007-06-15 06:15:00,0.7524,0.7526,0.7523,0.7525,1010500000.0
2007-06-15 06:20:00,0.7524,0.7526,0.7523,0.7525,1903400011.0
2007-06-15 06:25:00,0.7525,0.7526,0.75195,0.7522,3339700007.0
2007-06-15 06:30:00,0.7522,0.7524,0.7521,0.7523,3890999994.0
2007-06-15 06:35:00,0.7522,0.7523,0.752,0.7521,1149400006.0
2007-06-15 06:40:00,0.7521,0.7522,0.7519,0.7522,1633500010.0
2007-06-15 06:45:00,0.7522,0.7522,0.75146,0.752,3597699987.0
2007-06-15 06:50:00,0.7521,0.7521,0.7516,0.7519,1890600000.0
2007-06-15 06:55:00,0.7519,0.7519,0.75165,0.7517,1155300003.0
2007-06-15 07:00:00,0.7517,0.7518,0.7515,0.7517,1594899993.0
2007-06-15 07:05:00,0.7517,0.7517,0.75115,0.7516,864100006.0
2007-06-15 07:10:00,0.7516,0.7518,0.7515,0.7515,2440800000.0
2007-06-15 07:15:00,0.7516,0.7517,0.7515,0.7515,713399995.0
2007-06-15 07:20:00,0.7516,0.7517,0.7514,0.7515,1134200002.0
2007-06-15 07:25:00,0.7515,0.7515,0.7508,0.7515,468899999.0
2007-06-15 07:30:00,0.7515,0.7515,0.7509,0.7512,2965600002.0
2007-06-15 07:35:00,0.7512,0.7512,0.7509,0.7511,1527099994.0
2007-06-15 07:40:00,0.7511,0.7511,0.7506,0.7509,4088899978.0
2007-06-15 07:45:00,0.7509,0.7511,0.7506,0.7511,1961699998.0
2007-06-15 07:50:00,0.751,0.7511,0.7509,0.7511,3478999991.0
2007-06-15 07:55:00,0.7511,0.7511,0.7509,0.751,2206099993.0
2007-06-15 08:00:00,0.7511,0.7513,0.7508,0.7509,4839300001.0
2007-06-15 08:05:00,0.7509,0.7516,0.7508,0.7513,1751600011.0
2007-06-15 08:10:00,0.7513,0.7516,0.7513,0.7516,1499199994.0
2007-06-15 08:15:00,0.75132,0.7522,0.75109,0.752,3352899992.0
2007-06-15 08:20:00,0.752,0.752,0.7514,0.7514,2059500001.0
2007-06-15 08:25:00,0.7514,0.7516,0.7513,0.7515,3761199997.0
2007-06-15 08:30:00,0.7515,0.7517,0.7514,0.7517,2306299988.0
2007-06-15 08:35:00,0.7516,0.752,0.7516,0.7517,2065799992.0
2007-06-15 08:40:00,0.7517,0.7518,0.7514,0.7516,3370200001.0
2007-06-15 08:45:00,0.7516,0.7519,0.7516,0.7519,1728499999.0
2007-06-15 08:50:00,0.7519,0.7521,0.7517,0.7521,4372000014.0
2007-06-15 08:55:00,0.7521,0.7521,0.75137,0.75162,1793900005.0
2007-06-15 09:00:00,0.7521,0.7522,0.7517,0.7517,7153599999.0
2007-06-15 09:05:00,0.7517,0.752,0.7517,0.7519,2898100008.0
2007-06-15 09:10:00,0.7519,0.7519,0.75139,0.7518,1741099999.0
2007-06-15 09:15:00,0.7518,0.75182,0.75132,0.75165,1848700009.0
2007-06-15 09:20:00,0.75165,0.7519,0.7515,0.7519,2351099992.0
2007-06-15 09:25:00,0.7519,0.7519,0.7516,0.7517,1800000013.0
2007-06-15 09:30:00,0.7517,0.7518,0.7511,0.7512,3940699989.0
2007-06-15 09:35:00,0.7513,0.7513,0.75025,0.7508,5127299993.0
2007-06-15 09:40:00,0.7509,0.7514,0.7507,0.7511,3358600016.0
2007-06-15 09:45:00,0.75105,0.7514,0.7509,0.751,1958300007.0
2007-06-15 09:50:00,0.75095,0.7511,0.7506,0.75065,3986200012.0
2007-06-15 09:55:00,0.7507,0.7514,0.7507,0.7513,4688699974.0
2007-06-15 10:00:00,0.7513,0.7514,0.75115,0.7513,3111700005.0
2007-06-15 10:05:00,0.7513,0.7514,0.75077,0.7512,3987100010.0
2007-06-15 10:10:00,0.7512,0.7514,0.7511,0.7512,2782400013.0
2007-06-15 10:15:00,0.7512,0.7513,0.7506,0.75115,3021199987.0
2007-06-15 10:20:00,0.75115,0.7513,0.7511,0.7512,1858800001.0
2007-06-15 10:25:00,0.7511,0.7512,0.751,0.75105,1662000002.0
2007-06-15 10:30:00,0.7512,0.7512,0.75095,0.7511,1165300008.0
2007-06-15 10:35:00,0.7511,0.7514,0.751,0.7513,2238100000.0
2007-06-15 10:40:00,0.7513,0.7513,0.7511,0.7513,2333799993.0
2007-06-15 10:45:00,0.75125,0.7514,0.751,0.7511,3021700014.0
2007-06-15 10:50:00,0.7511,0.7515,0.751,0.7514,2818900005.0
2007-06-15 10:55:00,0.7514,0.7519,0.7512,0.7514,7145199996.0
2007-06-15 11:00:00,0.7514,0.7515,0.7511,0.7513,5118999984.0
2007-06-15 11:05:00,0.7512,0.7514,0.75115,0.7514,3500599996.0
2007-06-15 11:10:00,0.7514,0.7516,0.7513,0.7513,4721399987.0
2007-06-15 11:15:00,0.7513,0.7516,0.7513,0.75145,2246400001.0
2007-06-15 11:20:00,0.7515,0.7515,0.7514,0.75145,778599998.0
2007-06-15 11:25:00,0.7515,0.7515,0.75104,0.7515,2008399991.0
2007-06-15 11:30:00,0.7515,0.7515,0.75058,0.75058,382400005.0
2007-06-15 11:35:00,0.7515,0.7515,0.7514,0.7514,939900002.0
2007-06-15 11:40:00,0.7515,0.7515,0.75135,0.75135,738799993.0
2007-06-15 11:45:00,0.7515,0.7515,0.75094,0.7514,2292099994.0
2007-06-15 11:50:00,0.7514,0.7515,0.7514,0.7514,469599996.0
2007-06-15 11:55:00,0.7515,0.7515,0.75088,0.7514,1218599995.0
2007-06-15 12:00:00,0.75126,0.7515,0.75072,0.7515,2719999983.0
2007-06-15 12:05:00,0.7515,0.7517,0.75088,0.75145,2079999990.0
2007-06-15 12:10:00,0.7515,0.7516,0.7513,0.7514,3772500012.0
2007-06-15 12:15:00,0.7515,0.7517,0.7514,0.7516,4663499990.0
2007-06-15 12:20:00,0.7516,0.7517,0.75111,0.7516,2557399973.0
2007-06-15 12:25:00,0.7516,0.7516,0.75145,0.75145,1338200005.0
2007-06-15 12:30:00,0.7515,0.7515,0.7515,0.7515,405900003.0
2007-06-15 12:35:00,0.7511,0.7515,0.75064,0.75092,3339999979.0
2007-06-15 12:40:00,0.7515,0.7516,0.7514,0.7515,818600001.0
2007-06-15 12:45:00,0.7515,0.7515,0.75082,0.7515,2128000003.0
2007-06-15 12:50:00,0.7515,0.7515,0.7514,0.7514,359300002.0
2007-06-15 12:55:00,0.75102,0.7515,0.75075,0.751,3099200000.0
2007-06-15 13:00:00,0.7509,0.7512,0.7509,0.751,4001799987.0
2007-06-15 13:05:00,0.751,0.75102,0.75047,0.7509,1676700000.0
2007-06-15 13:10:00,0.7509,0.7513,0.7509,0.7511,1400200000.0
2007-06-15 13:15:00,0.7511,0.7512,0.75048,0.75063,2287200013.0
2007-06-15 13:20:00,0.751,0.7512,0.7509,0.751,2786999999.0
2007-06-15 13:25:00,0.751,0.7513,0.75053,0.7511,2670000001.0
2007-06-15 13:30:00,0.751,0.7513,0.75085,0.7511,2050599998.0
2007-06-15 13:35:00,0.7511,0.7512,0.75026,0.7511,606000001.0
2007-06-15 13:40:00,0.7512,0.7514,0.75058,0.75091,1755599998.0
2007-06-15 13:45:00,0.75116,0.7515,0.75078,0.7515,1549000005.0
2007-06-15 13:50:00,0.7515,0.7519,0.75131,0.75155,3671199997.0
2007-06-15 13:55:00,0.7518,0.7518,0.75078,0.75078,1871499998.0
2007-06-15 14:00:00,0.7515,0.7515,0.7512,0.75135,2415699992.0
2007-06-15 14:05:00,0.7514,0.7515,0.7513,0.7514,1099100005.0
2007-06-15 14:10:00,0.7514,0.7523,0.7514,0.75215,4009499992.0
2007-06-15 14:15:00,0.75215,0.7524,0.75165,0.75192,3552199986.0
2007-06-15 14:20:00,0.7521,0.7521,0.7515,0.7517,3495799998.0
2007-06-15 14:25:00,0.7517,0.752,0.7511,0.7516,4945300003.0
2007-06-15 14:30:00,0.7519,0.753,0.7518,0.7522,4464899993.0
2007-06-15 14:35:00,0.7521,0.7532,0.7521,0.7521,6712799982.0
2007-06-15 14:40:00,0.7521,0.7533,0.7521,0.7533,5525600004.0
2007-06-15 14:45:00,0.7533,0.754,0.7527,0.7539,6319999987.0
2007-06-15 14:50:00,0.7537,0.754,0.7527,0.7532,6502399969.0
2007-06-15 14:55:00,0.7532,0.7539,0.7532,0.75365,5692199986.0
2007-06-15 15:00:00,0.7537,0.7542,0.7535,0.7537,5076699990.0
2007-06-15 15:05:00,0.7538,0.7538,0.7532,0.7534,6356699998.0
2007-06-15 15:10:00,0.7533,0.7535,0.75305,0.7535,5281100000.0
2007-06-15 15:15:00,0.7535,0.755,0.75335,0.7546,6560199990.0
2007-06-15 15:20:00,0.7547,0.7547,0.754,0.7543,8401999979.0
2007-06-15 15:25:00,0.7543,0.7543,0.75375,0.754,6247899994.0
2007-06-15 15:30:00,0.754,0.7541,0.75335,0.7536,5859500001.0
2007-06-15 15:35:00,0.7536,0.7538,0.75325,0.7534,6739900000.0
2007-06-15 15:40:00,0.7534,0.754,0.75335,0.75385,5765499997.0
2007-06-15 15:45:00,0.7539,0.7539,0.7532,0.7533,6185800001.0
2007-06-15 15:50:00,0.7533,0.7534,0.7531,0.7531,4164100026.0
2007-06-15 15:55:00,0.7531,0.7532,0.7526,0.7531,5404299973.0
2007-06-15 16:00:00,0.753,0.754,0.7528,0.7539,5086299976.0
2007-06-15 16:05:00,0.7539,0.7539,0.7533,0.7535,5478100008.0
2007-06-15 16:10:00,0.75345,0.7539,0.7533,0.7539,4806399975.0
2007-06-15 16:15:00,0.7539,0.7539,0.7535,0.75365,2941599982.0
2007-06-15 16:20:00,0.7538,0.754,0.7536,0.7537,4479099992.0
2007-06-15 16:25:00,0.7536,0.7539,0.7536,0.75385,2071900000.0
2007-06-15 16:30:00,0.7539,0.7544,0.7539,0.7542,3012499998.0
2007-06-15 16:35:00,0.7542,0.7544,0.75375,0.7543,3109499993.0
2007-06-15 16:40:00,0.7542,0.7542,0.75385,0.75395,3022000004.0
2007-06-15 16:45:00,0.75395,0.7542,0.75395,0.7542,1015200008.0
2007-06-15 16:50:00,0.7542,0.7543,0.754,0.7541,4094899997.0
2007-06-15 16:55:00,0.7541,0.7541,0.7533,0.7539,5234699999.0
2007-06-15 17:00:00,0.754,0.7542,0.7537,0.7541,5301699996.0
2007-06-15 17:05:00,0.7541,0.7542,0.7538,0.7538,3770800017.0
2007-06-15 17:10:00,0.7538,0.7544,0.7537,0.7544,4358399979.0
2007-06-15 17:15:00,0.7542,0.7543,0.7539,0.754,2141399997.0
2007-06-15 17:20:00,0.7541,0.7541,0.7533,0.7533,3407199993.0
2007-06-15 17:25:00,0.7533,0.7537,0.75325,0.7534,5357899987.0
2007-06-15 17:30:00,0.7534,0.7534,0.753,0.753,3591499985.0
2007-06-15 17:35:00,0.7529,0.753,0.75245,0.7526,4451899993.0
2007-06-15 17:40:00,0.7526,0.7529,0.75245,0.7528,5845200022.0
2007-06-15 17:45:00,0.7528,0.7531,0.7527,0.7529,4052199989.0
2007-06-15 17:50:00,0.7529,0.7538,0.7528,0.7534,5639399993.0
2007-06-15 17:55:00,0.7534,0.7534,0.7529,0.7529,3934600002.0
2007-06-15 18:00:00,0.7531,0.7533,0.7529,0.75295,2089200010.0
2007-06-15 18:05:00,0.753,0.7531,0.75265,0.7529,2686099981.0
2007-06-15 18:10:00,0.7529,0.753,0.75252,0.75272,1406300008.0
2007-06-15 18:15:00,0.75267,0.753,0.7524,0.753,2035800000.0
2007-06-15 18:20:00,0.753,0.75314,0.75278,0.7531,783700002.0
2007-06-15 18:25:00,0.75305,0.7532,0.75274,0.75274,1017499990.0
2007-06-15 18:30:00,0.75288,0.75324,0.75238,0.75277,2957100000.0
2007-06-15 18:35:00,0.75278,0.7531,0.75253,0.7529,3483599982.0
2007-06-15 18:40:00,0.7529,0.7532,0.75275,0.7532,2916100028.0
2007-06-15 18:45:00,0.7532,0.7536,0.753,0.7532,5136299990.0
2007-06-15 18:50:00,0.7532,0.7533,0.7531,0.7532,1122099987.0
2007-06-15 18:55:00,0.7532,0.7537,0.7532,0.7537,3104600000.0
2007-06-15 19:00:00,0.7536,0.7538,0.75314,0.7537,2428699985.0
2007-06-15 19:05:00,0.7537,0.75374,0.7533,0.7534,3670599986.0
2007-06-15 19:10:00,0.7534,0.7536,0.75289,0.75289,2515600016.0
2007-06-15 19:15:00,0.7535,0.7536,0.75312,0.7535,2518300007.0
2007-06-15 19:20:00,0.7535,0.7537,0.7534,0.7534,1950499982.0
2007-06-15 19:25:00,0.7534,0.75341,0.75302,0.75313,3997500011.0
2007-06-15 19:30:00,0.7534,0.7537,0.7532,0.75335,1247600003.0
2007-06-15 19:35:00,0.75335,0.7538,0.75293,0.7534,2470699987.0
2007-06-15 19:40:00,0.75316,0.75355,0.75289,0.7534,1830899993.0
2007-06-15 19:45:00,0.7534,0.7534,0.75295,0.7534,806800002.0
2007-06-15 19:50:00,0.75318,0.75363,0.75293,0.7535,1439899998.0
2007-06-15 19:55:00,0.7535,0.7537,0.7534,0.7534,2090900006.0
2007-06-15 20:00:00,0.75322,0.7536,0.75312,0.75335,649100000.0
2007-06-15 20:05:00,0.7535,0.7536,0.75315,0.7536,2528100012.0
2007-06-15 20:10:00,0.7536,0.7539,0.7535,0.75353,686599999.0
2007-06-15 20:15:00,0.7539,0.754,0.75363,0.75377,1966999995.0
2007-06-15 20:20:00,0.754,0.7541,0.7539,0.7541,301199999.0
2007-06-15 20:25:00,0.7541,0.7543,0.754,0.754,863800003.0
2007-06-15 20:30:00,0.754,0.754,0.75332,0.7534,1243000003.0
2007-06-15 20:35:00,0.7534,0.7534,0.753,0.7531,2269399999.0
2007-06-15 20:40:00,0.7531,0.7536,0.7531,0.7534,2830400005.0
2007-06-15 20:45:00,0.7533,0.7534,0.75291,0.7534,1632599992.0
2007-06-15 20:50:00,0.75321,0.75359,0.75303,0.75309,1572999991.0
2007-06-15 20:55:00,0.75323,0.7536,0.75296,0.7536,560899997.0
2007-06-15 21:00:00,0.7536,0.7538,0.7533,0.75375,2501100002.0
2007-06-15 21:05:00,0.7538,0.7538,0.7533,0.75341,3625099993.0
2007-06-15 21:10:00,0.7537,0.75392,0.75349,0.7538,831200009.0
2007-06-15 21:15:00,0.7538,0.7542,0.75372,0.7542,1612299991.0
2007-06-15 21:20:00,0.7542,0.7543,0.754,0.7541,468199994.0
2007-06-15 21:25:00,0.7542,0.7544,0.75401,0.75413,1072800000.0
2007-06-15 21:30:00,0.7543,0.7545,0.75406,0.7542,1565200003.0
2007-06-15 21:35:00,0.7542,0.7543,0.75381,0.75401,1411799996.0
2007-06-15 21:40:00,0.75404,0.75422,0.75367,0.7542,591200001.0
2007-06-15 21:45:00,0.75395,0.7542,0.75374,0.7542,1845400000.0
2007-06-15 21:50:00,0.75414,0.7542,0.75382,0.754,474299996.0
2007-06-15 21:55:00,0.7542,0.7546,0.75394,0.7545,2086099983.0
2007-06-15 22:00:00,0.7545,0.7546,0.75416,0.7546,1309499998.0
2007-06-15 22:05:00,0.75432,0.7546,0.75415,0.75415,1818700009.0
2007-06-15 22:10:00,0.75423,0.75463,0.75423,0.7543,509799998.0
2007-06-15 22:15:00,0.7544,0.7546,0.75425,0.7544,937700003.0
2007-06-15 22:20:00,0.75435,0.7545,0.7543,0.7544,646300002.0
2007-06-15 22:25:00,0.75443,0.75464,0.75402,0.75402,1949399988.0
2007-06-15 22:30:00,0.75406,0.75482,0.75406,0.75422,1030699990.0
2007-06-15 22:35:00,0.7545,0.7546,0.75421,0.75422,241300001.0
2007-06-15 22:40:00,0.75424,0.75483,0.75424,0.7546,762400002.0
2007-06-15 22:45:00,0.7546,0.7547,0.75434,0.7546,671600001.0
2007-06-15 22:50:00,0.7546,0.7548,0.75428,0.75464,853500003.0
2007-06-15 22:55:00,0.7548,0.7549,0.75441,0.7547,748300002.0
2007-06-18 00:00:00,0.752,0.752,0.7518,0.7519,2086499982.0
2007-06-18 00:05:00,0.752,0.7522,0.7519,0.752,2781999976.0
2007-06-18 00:10:00,0.7521,0.7525,0.7519,0.7521,3477499970.0
2007-06-18 00:15:00,0.7522,0.7523,0.7521,0.7523,2086499982.0
2007-06-18 00:20:00,0.7522,0.7524,0.7522,0.7523,2086499982.0
2007-06-18 00:25:00,0.7524,0.7526,0.7517,0.7518,2086499982.0
2007-06-18 00:30:00,0.7519,0.7522,0.7518,0.7521,3477499970.0
2007-06-18 00:35:00,0.752,0.7523,0.752,0.7521,3477499970.0
2007-06-18 00:40:00,0.7522,0.7523,0.7521,0.7522,3477499970.0
2007-06-18 00:45:00,0.7521,0.7523,0.7521,0.7523,2086499982.0
2007-06-18 00:50:00,0.7524,0.7526,0.7523,0.7526,2781999976.0
2007-06-18 00:55:00,0.7525,0.7525,0.7523,0.7525,2781999976.0
2007-06-18 01:00:00,0.7524,0.7526,0.7524,0.7526,2086499982.0
2007-06-18 01:05:00,0.7527,0.7527,0.7526,0.7526,1390999988.0
2007-06-18 01:10:00,0.7527,0.7528,0.7525,0.7525,1390999988.0
2007-06-18 01:15:00,0.7523,0.7526,0.7523,0.7526,2086499982.0
2007-06-18 01:20:00,0.7525,0.7526,0.7523,0.7524,1390999988.0
2007-06-18 01:25:00,0.7525,0.7526,0.7524,0.7525,2086499982.0
2007-06-18 01:30:00,0.7524,0.7525,0.7523,0.7525,1390999988.0
2007-06-18 01:35:00,0.7524,0.7526,0.7524,0.7526,2781999976.0
2007-06-18 01:40:00,0.7525,0.7531,0.7525,0.753,3477499970.0
2007-06-18 01:45:00,0.7529,0.7532,0.7528,0.7532,3477499970.0
2007-06-18 01:50:00,0.7531,0.7532,0.753,0.7531,3477499970.0
2007-06-18 01:55:00,0.753,0.7533,0.753,0.7532,2781999976.0
2007-06-18 02:00:00,0.75315,0.7532,0.7522,0.7523,2702699987.0
2007-06-18 02:05:00,0.75225,0.753,0.7522,0.7527,1589700002.0
2007-06-18 02:10:00,0.75265,0.75275,0.7517,0.7518,1864199990.0
2007-06-18 02:15:00,0.7518,0.7521,0.7518,0.752,1271400007.0
2007-06-18 02:20:00,0.752,0.7524,0.752,0.7524,504799999.0
2007-06-18 02:25:00,0.7524,0.7525,0.7523,0.7524,590800000.0
2007-06-18 02:30:00,0.7524,0.7524,0.752,0.75215,3275899988.0
2007-06-18 02:35:00,0.7522,0.7525,0.7521,0.7525,792399998.0
2007-06-18 02:40:00,0.7525,0.7525,0.75225,0.7525,850700003.0
2007-06-18 02:45:00,0.7525,0.75265,0.7521,0.7525,1144400002.0
2007-06-18 02:50:00,0.7526,0.7529,0.75245,0.7525,1517100003.0
2007-06-18 02:55:00,0.7525,0.7527,0.75245,0.7526,1216700006.0
2007-06-18 03:00:00,0.7526,0.7528,0.75229,0.75239,413900002.0
2007-06-18 03:05:00,0.7528,0.75285,0.75265,0.7527,726799998.0
2007-06-18 03:10:00,0.7528,0.7532,0.7527,0.75295,720099997.0
2007-06-18 03:15:00,0.753,0.75335,0.75264,0.7529,795499999.0
2007-06-18 03:20:00,0.7532,0.7534,0.753,0.7534,1649999993.0
2007-06-18 03:25:00,0.7534,0.7534,0.75285,0.7533,573600004.0
2007-06-18 03:30:00,0.7533,0.75345,0.75315,0.75345,1086100001.0
2007-06-18 03:35:00,0.7534,0.7535,0.7533,0.75345,741499998.0
2007-06-18 03:40:00,0.75345,0.7536,0.75283,0.7536,814000002.0
2007-06-18 03:45:00,0.7536,0.7536,0.75309,0.7535,352299997.0
2007-06-18 03:50:00,0.75308,0.7536,0.75297,0.7536,895999999.0
2007-06-18 03:55:00,0.7536,0.7537,0.75311,0.7536,580899998.0
2007-06-18 04:00:00,0.75345,0.7537,0.75345,0.7536,976500005.0
2007-06-18 04:05:00,0.7536,0.7536,0.7534,0.7535,955299994.0
2007-06-18 04:10:00,0.7535,0.7537,0.7533,0.7534,2644600010.0
2007-06-18 04:15:00,0.7534,0.7534,0.75289,0.75301,2074199999.0
2007-06-18 04:20:00,0.7532,0.7534,0.75263,0.7532,1639699991.0
2007-06-18 04:25:00,0.75298,0.7534,0.75273,0.7534,1082900005.0
2007-06-18 04:30:00,0.75285,0.7535,0.75285,0.7534,1203600004.0
2007-06-18 04:35:00,0.7535,0.7536,0.7535,0.7535,484900012.0
2007-06-18 04:40:00,0.7535,0.7536,0.7533,0.7533,1329899994.0
2007-06-18 04:45:00,0.7534,0.7534,0.75325,0.7534,1891899992.0
2007-06-18 04:50:00,0.7534,0.7535,0.7532,0.7535,1540400004.0
2007-06-18 04:55:00,0.7535,0.7536,0.7535,0.7536,1431599997.0
2007-06-18 05:00:00,0.7535,0.7536,0.7534,0.7536,2162799998.0
2007-06-18 05:05:00,0.7536,0.754,0.7534,0.7539,4874299981.0
2007-06-18 05:10:00,0.7539,0.7541,0.7537,0.754,1732400009.0
2007-06-18 05:15:00,0.754,0.7542,0.75347,0.7541,2353900008.0
2007-06-18 05:20:00,0.7541,0.7545,0.7539,0.754,3936399998.0
2007-06-18 05:25:00,0.754,0.7543,0.7539,0.7542,2031399990.0
2007-06-18 05:30:00,0.7542,0.7543,0.75366,0.7539,1851400005.0
2007-06-18 05:35:00,0.7539,0.7542,0.7538,0.7541,1058400005.0
2007-06-18 05:40:00,0.7542,0.7543,0.754,0.7541,1465800001.0
2007-06-18 05:45:00,0.75366,0.7541,0.75366,0.754,1149800008.0
2007-06-18 05:50:00,0.754,0.7542,0.754,0.7542,1554399996.0
2007-06-18 05:55:00,0.7542,0.7542,0.754,0.754,2095000004.0
2007-06-18 06:00:00,0.754,0.7542,0.75365,0.7541,1185700005.0
2007-06-18 06:05:00,0.7542,0.7542,0.754,0.7542,665600007.0
2007-06-18 06:10:00,0.7542,0.7544,0.754,0.7542,1269900006.0
2007-06-18 06:15:00,0.7542,0.7543,0.75348,0.7543,1845600000.0
2007-06-18 06:20:00,0.7542,0.7544,0.7541,0.7544,1365500004.0
2007-06-18 06:25:00,0.7544,0.7545,0.7544,0.7545,1357100005.0
2007-06-18 06:30:00,0.7545,0.7546,0.75435,0.75445,1299199989.0
2007-06-18 06:35:00,0.75445,0.7546,0.75445,0.7545,1276599999.0
2007-06-18 06:40:00,0.7544,0.7545,0.7543,0.7543,782900002.0
2007-06-18 06:45:00,0.7543,0.7544,0.75375,0.7544,1558200013.0
2007-06-18 06:50:00,0.7544,0.7545,0.75393,0.75393,1362799993.0
2007-06-18 06:55:00,0.7544,0.7545,0.7543,0.7545,1146400006.0
2007-06-18 07:00:00,0.7545,0.7545,0.7542,0.75425,2626200002.0
2007-06-18 07:05:00,0.7543,0.7545,0.75374,0.7545,1063699995.0
2007-06-18 07:10:00,0.75445,0.7545,0.7543,0.7544,995799996.0
2007-06-18 07:15:00,0.7544,0.7546,0.7543,0.75455,1169999991.0
2007-06-18 07:20:00,0.75455,0.7546,0.7544,0.7544,2452099996.0
2007-06-18 07:25:00,0.7544,0.7548,0.7544,0.7545,3385999989.0
2007-06-18 07:30:00,0.7546,0.7547,0.7542,0.7544,2763099990.0
2007-06-18 07:35:00,0.7544,0.7547,0.75388,0.7547,1982300001.0
2007-06-18 07:40:00,0.7547,0.7547,0.75435,0.75435,1945099990.0
2007-06-18 07:45:00,0.75435,0.7547,0.75425,0.7546,2432100008.0
2007-06-18 07:50:00,0.7546,0.7547,0.75435,0.7545,1034600003.0
2007-06-18 07:55:00,0.7545,0.755,0.7544,0.7547,4716399997.0
2007-06-18 08:00:00,0.7547,0.7548,0.7545,0.7547,3413599995.0
2007-06-18 08:05:00,0.7547,0.755,0.75465,0.7549,2650599991.0
2007-06-18 08:10:00,0.7549,0.7565,0.7548,0.756,6881000008.0
2007-06-18 08:15:00,0.75605,0.7565,0.7554,0.7554,5265600010.0
2007-06-18 08:20:00,0.7554,0.7557,0.7552,0.7557,3993800014.0
2007-06-18 08:25:00,0.7557,0.756,0.7552,0.7557,4892200022.0
2007-06-18 08:30:00,0.7557,0.7558,0.7555,0.7557,3507799996.0
2007-06-18 08:35:00,0.7557,0.7558,0.7556,0.7558,1630499990.0
2007-06-18 08:40:00,0.7557,0.756,0.7557,0.7559,1607199996.0
2007-06-18 08:45:00,0.7559,0.7566,0.7558,0.7561,6877199986.0
2007-06-18 08:50:00,0.75605,0.7564,0.75605,0.7563,5404500000.0
2007-06-18 08:55:00,0.7563,0.7567,0.7561,0.7567,4547300004.0
2007-06-18 09:00:00,0.7567,0.7569,0.7565,0.7567,6145900001.0
2007-06-18 09:05:00,0.7566,0.7572,0.7565,0.7565,5645100008.0
2007-06-18 09:10:00,0.7565,0.7565,0.7557,0.7559,6630800020.0
2007-06-18 09:15:00,0.75585,0.757,0.7557,0.75665,7257200021.0
2007-06-18 09:20:00,0.75665,0.7567,0.7558,0.756,4027399993.0
2007-06-18 09:25:00,0.756,0.7564,0.7559,0.7562,2238200007.0
2007-06-18 09:30:00,0.7563,0.7563,0.7557,0.7558,2859199994.0
2007-06-18 09:35:00,0.7558,0.7559,0.75565,0.7558,2181600005.0
2007-06-18 09:40:00,0.7558,0.7559,0.7555,0.7556,3784300006.0
2007-06-18 09:45:00,0.7556,0.7558,0.7549,0.755,6588499986.0
2007-06-18 09:50:00,0.7551,0.7555,0.755,0.7555,4373599979.0
2007-06-18 09:55:00,0.7554,0.756,0.7554,0.7559,2647700005.0
2007-06-18 10:00:00,0.7559,0.7559,0.7557,0.7558,3107700005.0
2007-06-18 10:05:00,0.7558,0.7558,0.7555,0.7557,1516600000.0
2007-06-18 10:10:00,0.7557,0.7557,0.7548,0.75499,1597000000.0
2007-06-18 10:15:00,0.7555,0.7559,0.7553,0.7553,4416099980.0
2007-06-18 10:20:00,0.75528,0.7553,0.75474,0.7552,1588399999.0
2007-06-18 10:25:00,0.7552,0.7552,0.755,0.755,1066899995.0
2007-06-18 10:30:00,0.755,0.755,0.7548,0.75495,3120600001.0
2007-06-18 10:35:00,0.755,0.755,0.7547,0.75485,2524400009.0
2007-06-18 10:40:00,0.7549,0.7551,0.7544,0.7551,2826100001.0
2007-06-18 10:45:00,0.7551,0.7552,0.7545,0.7549,5421699996.0
2007-06-18 10:50:00,0.7549,0.7555,0.75475,0.7551,4660799999.0
2007-06-18 10:55:00,0.7551,0.7553,0.7548,0.7552,4529999996.0
2007-06-18 11:00:00,0.7552,0.7553,0.75505,0.7551,1840099988.0
2007-06-18 11:05:00,0.7552,0.7554,0.755,0.75515,3189000005.0
2007-06-18 11:10:00,0.75515,0.7553,0.75505,0.7553,2046600001.0
2007-06-18 11:15:00,0.7553,0.7553,0.75451,0.7548,2867800008.0
2007-06-18 11:20:00,0.7553,0.7553,0.75495,0.7552,1924499989.0
2007-06-18 11:25:00,0.75515,0.7552,0.7545,0.7549,7663500003.0
2007-06-18 11:30:00,0.7549,0.755,0.7537,0.7537,7241499978.0
2007-06-18 11:35:00,0.7536,0.7536,0.7533,0.7536,7839199968.0
2007-06-18 11:40:00,0.7536,0.7543,0.7535,0.754,5455500019.0
2007-06-18 11:45:00,0.754,0.7541,0.7536,0.7537,2827399982.0
2007-06-18 11:50:00,0.7537,0.7541,0.75335,0.754,3979900012.0
2007-06-18 11:55:00,0.754,0.7543,0.7539,0.7542,2544099969.0
2007-06-18 12:00:00,0.7542,0.755,0.7539,0.7549,6561300017.0
2007-06-18 12:05:00,0.7549,0.7552,0.7549,0.7552,4195800007.0
2007-06-18 12:10:00,0.7552,0.7552,0.7547,0.7548,2740899987.0
2007-06-18 12:15:00,0.7548,0.7549,0.7547,0.7547,1396799992.0
2007-06-18 12:20:00,0.7547,0.7547,0.75435,0.7545,2583499995.0
2007-06-18 12:25:00,0.7545,0.7546,0.7542,0.7542,1528700008.0
2007-06-18 12:30:00,0.7542,0.7545,0.7541,0.7544,2957199983.0
2007-06-18 12:35:00,0.7544,0.7547,0.7539,0.7539,3563800003.0
2007-06-18 12:40:00,0.7539,0.7543,0.7539,0.7541,2091200009.0
2007-06-18 12:45:00,0.7542,0.7543,0.754,0.754,627000000.0
2007-06-18 12:50:00,0.754,0.754,0.7536,0.7539,4720399988.0
2007-06-18 12:55:00,0.7539,0.7539,0.7538,0.7539,596899999.0
2007-06-18 13:00:00,0.7539,0.7539,0.7534,0.7537,3166199988.0
2007-06-18 13:05:00,0.7536,0.7538,0.75289,0.7538,1216900005.0
2007-06-18 13:10:00,0.7538,0.754,0.7536,0.75395,828800002.0
2007-06-18 13:15:00,0.75377,0.7544,0.75348,0.7544,2216800027.0
2007-06-18 13:20:00,0.75406,0.75463,0.7537,0.7544,2322700006.0
2007-06-18 13:25:00,0.7544,0.7546,0.75435,0.7545,2053999990.0
2007-06-18 13:30:00,0.7545,0.7545,0.75394,0.75397,959199999.0
2007-06-18 13:35:00,0.7544,0.7544,0.7541,0.7542,1458800002.0
2007-06-18 13:40:00,0.75373,0.7544,0.75373,0.7541,2582099990.0
2007-06-18 13:45:00,0.754,0.7543,0.75373,0.7542,2006999981.0
2007-06-18 13:50:00,0.7543,0.7545,0.7542,0.7544,3055100014.0
2007-06-18 13:55:00,0.7544,0.7544,0.7534,0.7536,4340999976.0
2007-06-18 14:00:00,0.7536,0.7538,0.7536,0.7538,1460200013.0
2007-06-18 14:05:00,0.7538,0.754,0.75375,0.7539,1117499988.0
2007-06-18 14:10:00,0.7539,0.7542,0.75385,0.7542,662399995.0
2007-06-18 14:15:00,0.7542,0.7543,0.7541,0.7541,2572700007.0
2007-06-18 14:20:00,0.7541,0.7545,0.75405,0.7544,1764399995.0
2007-06-18 14:25:00,0.7544,0.7545,0.7541,0.7542,1494500007.0
2007-06-18 14:30:00,0.7542,0.7543,0.75338,0.75375,3465800013.0
2007-06-18 14:35:00,0.7542,0.7545,0.7541,0.7542,2105600008.0
2007-06-18 14:40:00,0.7543,0.7545,0.7542,0.7544,2962000017.0
2007-06-18 14:45:00,0.7544,0.7544,0.75395,0.7541,3981600002.0
2007-06-18 14:50:00,0.7541,0.7545,0.7539,0.7541,3564500006.0
2007-06-18 14:55:00,0.7542,0.7546,0.7542,0.7546,4401300009.0
2007-06-18 15:00:00,0.7546,0.7551,0.7545,0.755,5289700009.0
2007-06-18 15:05:00,0.755,0.7554,0.755,0.7551,3877199989.0
2007-06-18 15:10:00,0.7551,0.7553,0.755,0.75525,3616500004.0
2007-06-18 15:15:00,0.75525,0.7553,0.755,0.7551,1719500000.0
2007-06-18 15:20:00,0.7551,0.7552,0.75485,0.755,3412800012.0
2007-06-18 15:25:00,0.755,0.7551,0.75475,0.75475,4266000005.0
2007-06-18 15:30:00,0.7548,0.7549,0.75455,0.75476,2963499997.0
2007-06-18 15:35:00,0.7549,0.7549,0.7547,0.7547,3781599985.0
2007-06-18 15:40:00,0.7547,0.7549,0.7547,0.7549,2790100002.0
2007-06-18 15:45:00,0.7549,0.7549,0.7544,0.7545,4341100029.0
2007-06-18 15:50:00,0.75455,0.7546,0.754,0.7541,4897000011.0
2007-06-18 15:55:00,0.7541,0.7545,0.75385,0.7544,6115799993.0
2007-06-18 16:00:00,0.75435,0.7545,0.7535,0.7537,7380100017.0
2007-06-18 16:05:00,0.7537,0.7537,0.7528,0.7529,7920799959.0
2007-06-18 16:10:00,0.7531,0.7535,0.7526,0.7533,10158999996.0
2007-06-18 16:15:00,0.75325,0.7538,0.75315,0.75355,7494800005.0
2007-06-18 16:20:00,0.75355,0.7536,0.7532,0.7533,2950900001.0
2007-06-18 16:25:00,0.75325,0.7534,0.753,0.7532,5053100000.0
2007-06-18 16:30:00,0.7532,0.7536,0.75305,0.7536,4133199971.0
2007-06-18 16:35:00,0.7536,0.7536,0.7531,0.7533,3707099988.0
2007-06-18 16:40:00,0.7533,0.754,0.7533,0.754,3249999994.0
2007-06-18 16:45:00,0.754,0.754,0.75355,0.7538,1693100009.0
2007-06-18 16:50:00,0.7538,0.7542,0.7537,0.754,2493299983.0
2007-06-18 16:55:00,0.754,0.7542,0.7535,0.7542,3207400011.0
2007-06-18 17:00:00,0.7544,0.7544,0.7538,0.7539,3018299990.0
2007-06-18 17:05:00,0.7539,0.7543,0.7538,0.7541,4297300004.0
2007-06-18 17:10:00,0.7541,0.7543,0.7541,0.7541,1887600009.0
2007-06-18 17:15:00,0.7544,0.7544,0.7538,0.7538,3559200029.0
2007-06-18 17:20:00,0.7539,0.7539,0.7536,0.7536,3824599988.0
2007-06-18 17:25:00,0.7536,0.7536,0.7533,0.7534,4189299966.0
2007-06-18 17:30:00,0.7534,0.7536,0.7533,0.7533,7698500015.0
2007-06-18 17:35:00,0.7533,0.7533,0.7531,0.7532,5817399994.0
2007-06-18 17:40:00,0.7532,0.7533,0.753,0.7532,3067700010.0
2007-06-18 17:45:00,0.7532,0.7534,0.7532,0.7534,4030599994.0
2007-06-18 17:50:00,0.7534,0.7536,0.75325,0.7534,3347900024.0
2007-06-18 17:55:00,0.75317,0.7536,0.75305,0.7535,1660999993.0
2007-06-18 18:00:00,0.7535,0.7535,0.7532,0.7534,1392600002.0
2007-06-18 18:05:00,0.7534,0.7534,0.753,0.7531,1554499997.0
2007-06-18 18:10:00,0.7531,0.7534,0.753,0.7532,4206700005.0
2007-06-18 18:15:00,0.7532,0.7536,0.7532,0.7535,1395899995.0
2007-06-18 18:20:00,0.7534,0.7535,0.75315,0.7535,1410299999.0
2007-06-18 18:25:00,0.75336,0.7536,0.75285,0.7532,1600099995.0
2007-06-18 18:30:00,0.7536,0.7536,0.75305,0.7531,2020599994.0
2007-06-18 18:35:00,0.7531,0.7534,0.7531,0.7534,578300012.0
2007-06-18 18:40:00,0.7535,0.7536,0.7528,0.7535,819899996.0
2007-06-18 18:45:00,0.7535,0.7537,0.7535,0.7537,342400000.0
2007-06-18 18:50:00,0.7537,0.75371,0.75311,0.75355,2583199983.0
2007-06-18 18:55:00,0.7537,0.7538,0.75298,0.7537,2013299996.0
2007-06-18 19:00:00,0.7536,0.7538,0.7533,0.7536,2500599988.0
2007-06-18 19:05:00,0.7536,0.7536,0.75301,0.75309,735299995.0
2007-06-18 19:10:00,0.7535,0.7536,0.7531,0.7532,1695000005.0
2007-06-18 19:15:00,0.7532,0.7533,0.7529,0.7532,1722999999.0
2007-06-18 19:20:00,0.7532,0.7533,0.75287,0.75309,1934000011.0
2007-06-18 19:25:00,0.7533,0.7534,0.75305,0.7534,1954299995.0
2007-06-18 19:30:00,0.7534,0.7534,0.7532,0.7532,1729899998.0
2007-06-18 19:35:00,0.7532,0.7532,0.7531,0.7532,552099998.0
2007-06-18 19:40:00,0.75285,0.7534,0.75285,0.7533,1212799993.0
2007-06-18 19:45:00,0.7533,0.7534,0.75302,0.75304,753400005.0
2007-06-18 19:50:00,0.7534,0.7539,0.75335,0.7539,1721299994.0
2007-06-18 19:55:00,0.7538,0.7539,0.7537,0.75385,2375899993.0
2007-06-18 20:00:00,0.7539,0.7539,0.7535,0.75355,2839900012.0
2007-06-18 20:05:00,0.7536,0.7536,0.7535,0.7535,1353899991.0
2007-06-18 20:10:00,0.7535,0.7536,0.7534,0.7534,2175100006.0
2007-06-18 20:15:00,0.7534,0.7535,0.75308,0.7534,2710700022.0
2007-06-18 20:20:00,0.7534,0.7536,0.7534,0.7536,883099995.0
2007-06-18 20:25:00,0.7536,0.7539,0.7533,0.7539,2514400013.0
2007-06-18 20:30:00,0.7539,0.7539,0.7536,0.7536,2956200007.0
2007-06-18 20:35:00,0.7536,0.754,0.7534,0.7536,3769700036.0
2007-06-18 20:40:00,0.7536,0.7537,0.7535,0.75365,1423900006.0
2007-06-18 20:45:00,0.7537,0.754,0.7536,0.7537,2224900003.0
2007-06-18 20:50:00,0.7537,0.7538,0.7535,0.7538,1515900001.0
2007-06-18 20:55:00,0.7538,0.7539,0.7537,0.7537,2328500006.0
2007-06-18 21:00:00,0.7538,0.7538,0.75331,0.75349,1518900000.0
2007-06-18 21:05:00,0.7536,0.7536,0.75341,0.7536,350499998.0
2007-06-18 21:10:00,0.7537,0.7539,0.75327,0.75349,1310500003.0
2007-06-18 21:15:00,0.7537,0.7538,0.75333,0.75349,1055299997.0
2007-06-18 21:20:00,0.7537,0.7537,0.7535,0.7535,259400003.0
2007-06-18 21:25:00,0.7537,0.7537,0.75348,0.7537,267300000.0
2007-06-18 21:30:00,0.7537,0.7537,0.75323,0.75345,978599997.0
2007-06-18 21:35:00,0.7536,0.7537,0.75319,0.75323,339299996.0
2007-06-18 21:40:00,0.75337,0.7538,0.75337,0.7538,526900002.0
2007-06-18 21:45:00,0.7537,0.7538,0.75324,0.7537,1062799992.0
2007-06-18 21:50:00,0.7538,0.7538,0.75329,0.75379,702500013.0
2007-06-18 21:55:00,0.75389,0.75389,0.75326,0.7537,952200015.0
2007-06-18 22:00:00,0.7532,0.75371,0.75316,0.7535,350800001.0
2007-06-18 22:05:00,0.75358,0.7537,0.75342,0.7537,1419699997.0
2007-06-18 22:10:00,0.7537,0.7537,0.75332,0.75355,1191999999.0
2007-06-18 22:15:00,0.7537,0.7537,0.75343,0.75357,398800000.0
2007-06-18 22:20:00,0.7537,0.7538,0.7536,0.7537,208900000.0
2007-06-18 22:25:00,0.7537,0.75382,0.75339,0.75349,1121599995.0
2007-06-18 22:30:00,0.7537,0.75371,0.75334,0.75348,789899992.0
2007-06-18 22:35:00,0.7537,0.7537,0.75339,0.7537,806999994.0
2007-06-18 22:40:00,0.75348,0.75388,0.75348,0.7537,657800002.0
2007-06-18 22:45:00,0.7537,0.7537,0.7535,0.7535,444100004.0
2007-06-18 22:50:00,0.7535,0.75372,0.75344,0.75344,794499998.0
2007-06-18 22:55:00,0.7537,0.7537,0.75334,0.7536,545400005.0
2007-06-18 23:00:00,0.75369,0.75379,0.75333,0.75334,407500005.0
2007-06-18 23:05:00,0.7537,0.7539,0.7537,0.7538,314000000.0
2007-06-18 23:10:00,0.7538,0.7539,0.7538,0.7538,223100000.0
2007-06-18 23:15:00,0.7538,0.7538,0.75344,0.7538,422900005.0
2007-06-18 23:20:00,0.7538,0.7543,0.7534,0.7541,326900000.0
2007-06-18 23:25:00,0.75379,0.7542,0.75374,0.7541,991600012.0
2007-06-18 23:30:00,0.7541,0.7541,0.75356,0.754,1327599990.0
2007-06-18 23:35:00,0.754,0.754,0.75327,0.7533,1399700001.0
2007-06-18 23:40:00,0.7534,0.7538,0.75289,0.7532,1713099992.0
2007-06-18 23:45:00,0.7532,0.75365,0.75271,0.7534,1158300005.0
2007-06-18 23:50:00,0.75324,0.7534,0.75299,0.7534,515199996.0
2007-06-18 23:55:00,0.7534,0.7534,0.75262,0.7531,1138899993.0
2007-06-19 00:00:00,0.7531,0.7535,0.75269,0.7534,929700012.0
2007-06-19 00:05:00,0.7534,0.7535,0.7528,0.75302,1204700009.0
2007-06-19 00:10:00,0.75303,0.7533,0.75291,0.7533,1018699999.0
2007-06-19 00:15:00,0.75317,0.7533,0.75287,0.75311,1362400000.0
2007-06-19 00:20:00,0.7533,0.7533,0.7532,0.7532,659499997.0
2007-06-19 00:25:00,0.7532,0.7534,0.7528,0.7534,687599990.0
2007-06-19 00:30:00,0.7534,0.7534,0.7531,0.7533,1682100002.0
2007-06-19 00:35:00,0.7533,0.7534,0.75301,0.7534,960199994.0
2007-06-19 00:40:00,0.75322,0.754,0.75311,0.7538,1003399994.0
2007-06-19 00:45:00,0.75355,0.7539,0.75338,0.7539,1294999982.0
2007-06-19 00:50:00,0.7539,0.754,0.7538,0.7538,450000005.0
2007-06-19 00:55:00,0.754,0.7542,0.7539,0.7541,900099995.0
2007-06-19 01:00:00,0.7541,0.7544,0.7541,0.7543,1817899998.0
2007-06-19 01:05:00,0.7543,0.7544,0.75392,0.75396,1673299999.0
2007-06-19 01:10:00,0.7544,0.7544,0.75405,0.7543,614300001.0
2007-06-19 01:15:00,0.7543,0.7544,0.754,0.7541,828700003.0
2007-06-19 01:20:00,0.7541,0.7543,0.7539,0.754,1889099997.0
2007-06-19 01:25:00,0.7541,0.7542,0.7538,0.7541,1944799993.0
2007-06-19 01:30:00,0.7541,0.75415,0.7537,0.75415,1321899995.0
2007-06-19 01:35:00,0.7542,0.7547,0.7541,0.7544,3117599984.0
2007-06-19 01:40:00,0.7545,0.7548,0.7545,0.7548,2013999999.0
2007-06-19 01:45:00,0.75475,0.7549,0.7543,0.7544,3099799986.0
2007-06-19 01:50:00,0.7544,0.7544,0.7537,0.75415,4338899992.0
2007-06-19 01:55:00,0.754,0.7543,0.754,0.7542,2695399985.0
2007-06-19 02:00:00,0.7544,0.7545,0.7542,0.75425,517499984.0
2007-06-19 02:05:00,0.75384,0.7543,0.75374,0.7543,2450699999.0
2007-06-19 02:10:00,0.7543,0.7544,0.7542,0.7544,1317599985.0
2007-06-19 02:15:00,0.7544,0.7546,0.7542,0.75435,3179499998.0
2007-06-19 02:20:00,0.7544,0.7545,0.7542,0.75435,1778599993.0
2007-06-19 02:25:00,0.7544,0.7546,0.7542,0.7544,2001000001.0
2007-06-19 02:30:00,0.75408,0.7545,0.75378,0.754,2575599993.0
2007-06-19 02:35:00,0.7543,0.7543,0.75377,0.7542,811799995.0
2007-06-19 02:40:00,0.7542,0.7544,0.7541,0.7543,2559900005.0
2007-06-19 02:45:00,0.7539,0.7544,0.75387,0.7543,1871999985.0
2007-06-19 02:50:00,0.7542,0.7545,0.7542,0.7544,1895699991.0
2007-06-19 02:55:00,0.7544,0.7545,0.7541,0.7543,3497499995.0
2007-06-19 03:00:00,0.75422,0.75461,0.7537,0.7537,1112199999.0
2007-06-19 03:05:00,0.75391,0.7545,0.75391,0.7545,207700003.0
2007-06-19 03:10:00,0.7545,0.7545,0.754,0.75435,1915800005.0
2007-06-19 03:15:00,0.75435,0.7544,0.7539,0.7544,1748099996.0
2007-06-19 03:20:00,0.7544,0.7544,0.75396,0.7542,1300400004.0
2007-06-19 03:25:00,0.7542,0.7545,0.7541,0.7545,1912099995.0
2007-06-19 03:30:00,0.75432,0.75479,0.7542,0.7544,1435999989.0
2007-06-19 03:35:00,0.75426,0.75447,0.75402,0.7544,526099998.0
2007-06-19 03:40:00,0.7544,0.7544,0.754,0.7542,1582999998.0
2007-06-19 03:45:00,0.7542,0.7542,0.7539,0.754,1875099994.0
2007-06-19 03:50:00,0.754,0.7542,0.75395,0.754,1727400001.0
2007-06-19 03:55:00,0.754,0.7542,0.75381,0.7542,1016399997.0
2007-06-19 04:00:00,0.7542,0.7543,0.75387,0.7543,1246199985.0
2007-06-19 04:05:00,0.7543,0.7543,0.7541,0.7543,787200000.0
2007-06-19 04:10:00,0.7543,0.7544,0.75388,0.7544,293099998.0
2007-06-19 04:15:00,0.7543,0.7545,0.75404,0.75435,2048799990.0
2007-06-19 04:20:00,0.75435,0.7547,0.7542,0.7547,2699000003.0
2007-06-19 04:25:00,0.7547,0.7547,0.7543,0.7544,3311799990.0
2007-06-19 04:30:00,0.7544,0.7547,0.7542,0.7547,1502900002.0
2007-06-19 04:35:00,0.7547,0.7547,0.75429,0.7547,493399998.0
2007-06-19 04:40:00,0.7547,0.7548,0.75418,0.75445,897900004.0
2007-06-19 04:45:00,0.7547,0.7549,0.75455,0.7549,1166599997.0
2007-06-19 04:50:00,0.7549,0.7549,0.7547,0.7547,1406500011.0
2007-06-19 04:55:00,0.7546,0.7549,0.75435,0.7548,490700004.0
2007-06-19 05:00:00,0.75459,0.75507,0.75444,0.7549,771199996.0
2007-06-19 05:05:00,0.7549,0.75515,0.7547,0.75515,1546100011.0
2007-06-19 05:10:00,0.7552,0.7553,0.75468,0.75515,2776800006.0
2007-06-19 05:15:00,0.75515,0.7554,0.7551,0.7552,1120599997.0
2007-06-19 05:20:00,0.7552,0.7554,0.7551,0.7552,2082299993.0
2007-06-19 05:25:00,0.7552,0.7554,0.75463,0.75489,1447799991.0
2007-06-19 05:30:00,0.7551,0.7552,0.75454,0.7548,1130999997.0
2007-06-19 05:35:00,0.7551,0.7552,0.75485,0.755,2145299993.0
2007-06-19 05:40:00,0.755,0.7553,0.755,0.7553,1275499993.0
2007-06-19 05:45:00,0.7553,0.7553,0.75463,0.7552,1620100000.0
2007-06-19 05:50:00,0.75498,0.7553,0.75448,0.7552,2108100005.0
2007-06-19 05:55:00,0.75515,0.7552,0.75505,0.75515,495300000.0
2007-06-19 06:00:00,0.7552,0.7553,0.755,0.7552,2166400005.0
2007-06-19 06:05:00,0.7552,0.7552,0.755,0.7551,804600001.0
2007-06-19 06:10:00,0.7551,0.7552,0.7549,0.7551,2910999994.0
2007-06-19 06:15:00,0.7552,0.7552,0.75466,0.7552,808999999.0
2007-06-19 06:20:00,0.75515,0.7552,0.75454,0.7552,899499995.0
2007-06-19 06:25:00,0.7552,0.75525,0.7551,0.7552,1198199995.0
2007-06-19 06:30:00,0.7552,0.7552,0.75454,0.7551,710699996.0
2007-06-19 06:35:00,0.7551,0.7551,0.75505,0.7551,306000000.0
2007-06-19 06:40:00,0.7551,0.7553,0.7551,0.75515,768499995.0
2007-06-19 06:45:00,0.7552,0.7552,0.755,0.7551,1591399998.0
2007-06-19 06:50:00,0.7551,0.7552,0.75472,0.7552,1006699999.0
2007-06-19 06:55:00,0.7552,0.7552,0.75465,0.7552,385700003.0
2007-06-19 07:00:00,0.7552,0.7553,0.755,0.7552,1054799999.0
2007-06-19 07:05:00,0.7552,0.7553,0.7548,0.7548,1391700017.0
2007-06-19 07:10:00,0.7549,0.75527,0.75473,0.75473,1094600001.0
2007-06-19 07:15:00,0.75475,0.7552,0.75463,0.7552,1316699993.0
2007-06-19 07:20:00,0.7552,0.7552,0.75474,0.75474,2133800009.0
2007-06-19 07:25:00,0.7552,0.7553,0.7551,0.7552,1003900000.0
2007-06-19 07:30:00,0.7552,0.7553,0.7547,0.7551,1963600006.0
2007-06-19 07:35:00,0.7551,0.7551,0.7548,0.7548,1788700017.0
2007-06-19 07:40:00,0.7549,0.7549,0.75465,0.7548,1202800003.0
2007-06-19 07:45:00,0.7548,0.755,0.7548,0.75485,823499996.0
2007-06-19 07:50:00,0.7549,0.7552,0.7549,0.7551,1026300008.0
2007-06-19 07:55:00,0.75466,0.7553,0.75466,0.7552,1608200006.0
2007-06-19 08:00:00,0.7552,0.7552,0.7551,0.75515,1663300021.0
2007-06-19 08:05:00,0.7552,0.7552,0.7551,0.7552,1329100015.0
2007-06-19 08:10:00,0.7552,0.7553,0.75479,0.7552,1393699995.0
2007-06-19 08:15:00,0.7552,0.7554,0.75469,0.7552,1562099988.0
2007-06-19 08:20:00,0.7552,0.7554,0.7551,0.7554,722600000.0
2007-06-19 08:25:00,0.7554,0.7554,0.7546,0.755,4984500015.0
2007-06-19 08:30:00,0.7549,0.7552,0.7547,0.7551,4263099998.0
2007-06-19 08:35:00,0.7549,0.7551,0.7549,0.7551,2345800017.0
2007-06-19 08:40:00,0.7551,0.7553,0.7551,0.7553,2198400002.0
2007-06-19 08:45:00,0.7553,0.7553,0.7552,0.7553,2347299983.0
2007-06-19 08:50:00,0.7553,0.7556,0.7553,0.7556,2949299996.0
2007-06-19 08:55:00,0.7556,0.7556,0.7553,0.7553,3006700017.0
2007-06-19 09:00:00,0.7553,0.7553,0.75525,0.7553,993299999.0
2007-06-19 09:05:00,0.7553,0.7553,0.7546,0.7552,2718399994.0
2007-06-19 09:10:00,0.7552,0.7552,0.7543,0.7544,4881099997.0
2007-06-19 09:15:00,0.7544,0.7546,0.75425,0.7545,3420699997.0
2007-06-19 09:20:00,0.7545,0.7547,0.7544,0.7547,3091300006.0
2007-06-19 09:25:00,0.7547,0.7549,0.75465,0.75485,2129099999.0
2007-06-19 09:30:00,0.75485,0.7551,0.7547,0.75505,2688999989.0
2007-06-19 09:35:00,0.75505,0.7556,0.75505,0.7552,4628500002.0
2007-06-19 09:40:00,0.7552,0.7552,0.755,0.7551,4491900005.0
2007-06-19 09:45:00,0.7551,0.7551,0.75475,0.7548,2225999985.0
2007-06-19 09:50:00,0.7549,0.7552,0.7549,0.7549,3568999963.0
2007-06-19 09:55:00,0.755,0.755,0.7545,0.7545,3647499995.0
2007-06-19 10:00:00,0.7545,0.7546,0.75395,0.75405,3665900008.0
2007-06-19 10:05:00,0.75405,0.7542,0.75395,0.7541,2772800004.0
2007-06-19 10:10:00,0.7541,0.7543,0.7541,0.7542,2976199997.0
2007-06-19 10:15:00,0.75415,0.7543,0.754,0.7543,5684800025.0
2007-06-19 10:20:00,0.7543,0.7544,0.75415,0.75435,2091699992.0
2007-06-19 10:25:00,0.7544,0.7545,0.7543,0.7545,1693199983.0
2007-06-19 10:30:00,0.75429,0.75465,0.75395,0.75438,2125300002.0
2007-06-19 10:35:00,0.7545,0.75461,0.75419,0.7545,1300500019.0
2007-06-19 10:40:00,0.7545,0.7548,0.7544,0.75455,3606600009.0
2007-06-19 10:45:00,0.7546,0.7546,0.754,0.7542,5222600012.0
2007-06-19 10:50:00,0.7542,0.7543,0.754,0.7543,2645699995.0
2007-06-19 10:55:00,0.7543,0.7544,0.7542,0.7542,1860599990.0
2007-06-19 11:00:00,0.7542,0.7543,0.7541,0.7541,2569500007.0
2007-06-19 11:05:00,0.7541,0.7543,0.7539,0.7542,3566800012.0
2007-06-19 11:10:00,0.7542,0.7544,0.7539,0.7543,3676899998.0
2007-06-19 11:15:00,0.7543,0.7544,0.7542,0.7543,1028100004.0
2007-06-19 11:20:00,0.7543,0.7544,0.75385,0.7543,3074300021.0
2007-06-19 11:25:00,0.7543,0.7544,0.7541,0.7542,2180200015.0
2007-06-19 11:30:00,0.7542,0.7543,0.75365,0.7538,5352499996.0
2007-06-19 11:35:00,0.7538,0.7538,0.7536,0.7537,2392100004.0
2007-06-19 11:40:00,0.7538,0.7542,0.7538,0.7542,2202700012.0
2007-06-19 11:45:00,0.7542,0.7545,0.75399,0.75408,3464300019.0
2007-06-19 11:50:00,0.7544,0.7545,0.7541,0.7543,2050900005.0
2007-06-19 11:55:00,0.7543,0.7545,0.7538,0.7545,6651800002.0
2007-06-19 12:00:00,0.7545,0.7547,0.75417,0.7545,2780600010.0
2007-06-19 12:05:00,0.7545,0.7545,0.754,0.75445,2320600018.0
2007-06-19 12:10:00,0.7545,0.7547,0.75435,0.7547,2046799990.0
2007-06-19 12:15:00,0.7548,0.7551,0.7547,0.755,4589599993.0
2007-06-19 12:20:00,0.755,0.7552,0.7547,0.755,5112600003.0
2007-06-19 12:25:00,0.755,0.755,0.7548,0.7549,4365499989.0
2007-06-19 12:30:00,0.7549,0.755,0.7547,0.7548,2518199999.0
2007-06-19 12:35:00,0.7548,0.7549,0.75444,0.75475,4458499978.0
2007-06-19 12:40:00,0.7548,0.7548,0.75431,0.75455,3497499991.0
2007-06-19 12:45:00,0.7548,0.7548,0.75452,0.75452,2165400017.0
2007-06-19 12:50:00,0.7548,0.7548,0.75429,0.7545,5151099984.0
2007-06-19 12:55:00,0.7545,0.7547,0.7542,0.7543,3678099990.0
2007-06-19 13:00:00,0.7543,0.7549,0.7541,0.7548,2825699997.0
2007-06-19 13:05:00,0.7548,0.7549,0.75455,0.7546,1217799985.0
2007-06-19 13:10:00,0.75424,0.75479,0.7541,0.7545,1416799974.0
2007-06-19 13:15:00,0.7546,0.7549,0.7545,0.7547,1331200003.0
2007-06-19 13:20:00,0.7548,0.7558,0.7546,0.7555,5373900010.0
2007-06-19 13:25:00,0.7552,0.7554,0.75476,0.7552,4624900000.0
2007-06-19 13:30:00,0.7552,0.7553,0.7551,0.7551,1924400014.0
2007-06-19 13:35:00,0.7551,0.7552,0.75505,0.7551,2576100012.0
2007-06-19 13:40:00,0.7551,0.7553,0.7551,0.7552,966499999.0
2007-06-19 13:45:00,0.7552,0.7553,0.7552,0.7552,1775399995.0
2007-06-19 13:50:00,0.7552,0.7553,0.755,0.7552,1725999979.0
2007-06-19 13:55:00,0.7552,0.7554,0.7551,0.7552,2079600009.0
2007-06-19 14:00:00,0.7553,0.7557,0.7552,0.7553,4088100026.0
2007-06-19 14:05:00,0.7554,0.7555,0.7552,0.7553,1891199986.0
2007-06-19 14:10:00,0.7554,0.7556,0.7552,0.7552,1865100000.0
2007-06-19 14:15:00,0.7553,0.7555,0.75505,0.75505,5003300008.0
2007-06-19 14:20:00,0.7551,0.7552,0.755,0.7551,2717899986.0
2007-06-19 14:25:00,0.7551,0.7552,0.755,0.755,2027199994.0
2007-06-19 14:30:00,0.755,0.7557,0.7549,0.7557,5753899983.0
2007-06-19 14:35:00,0.7557,0.7557,0.7554,0.7554,1760799992.0
2007-06-19 14:40:00,0.7555,0.7556,0.7554,0.7556,2224399997.0
2007-06-19 14:45:00,0.7556,0.7556,0.75535,0.7554,2935099991.0
2007-06-19 14:50:00,0.7554,0.7555,0.7553,0.7554,1424999999.0
2007-06-19 14:55:00,0.7554,0.7555,0.7549,0.7551,5773199989.0
2007-06-19 15:00:00,0.755,0.7553,0.7547,0.755,8648800004.0
2007-06-19 15:05:00,0.755,0.7551,0.7546,0.7551,6349599990.0
2007-06-19 15:10:00,0.7551,0.7553,0.7547,0.75505,6867100022.0
2007-06-19 15:15:00,0.7551,0.75525,0.7548,0.755,7103600021.0
2007-06-19 15:20:00,0.755,0.7551,0.7546,0.755,6157299999.0
2007-06-19 15:25:00,0.755,0.7557,0.7549,0.7555,4768699980.0
2007-06-19 15:30:00,0.7555,0.7555,0.75495,0.7553,4265299988.0
2007-06-19 15:35:00,0.7553,0.7555,0.7553,0.75535,1839299983.0
2007-06-19 15:40:00,0.7554,0.7554,0.75475,0.75489,2684300014.0
2007-06-19 15:45:00,0.7553,0.7556,0.7551,0.7555,1518299997.0
2007-06-19 15:50:00,0.7555,0.7559,0.7554,0.7556,4319699999.0
2007-06-19 15:55:00,0.7555,0.7567,0.7555,0.7565,3230700004.0
2007-06-19 16:00:00,0.7565,0.7567,0.7563,0.7565,5469300005.0
2007-06-19 16:05:00,0.7565,0.7565,0.7563,0.7563,5725499993.0
2007-06-19 16:10:00,0.7563,0.7576,0.7563,0.7571,4877399996.0
2007-06-19 16:15:00,0.7573,0.7578,0.7571,0.7572,7269599994.0
2007-06-19 16:20:00,0.7572,0.7575,0.757,0.7573,5692899997.0
2007-06-19 16:25:00,0.7573,0.758,0.7572,0.7578,8069800017.0
2007-06-19 16:30:00,0.7576,0.7578,0.7571,0.7571,7820100007.0
2007-06-19 16:35:00,0.7571,0.7571,0.7567,0.7568,6223400026.0
2007-06-19 16:40:00,0.7568,0.7571,0.7568,0.7569,5303000006.0
2007-06-19 16:45:00,0.7569,0.7573,0.7568,0.7569,4924100005.0
2007-06-19 16:50:00,0.7569,0.7571,0.75664,0.75687,6567299996.0
2007-06-19 16:55:00,0.7569,0.758,0.7569,0.7578,9125200044.0
2007-06-19 17:00:00,0.7574,0.758,0.7572,0.7572,6214700041.0
2007-06-19 17:05:00,0.7572,0.7572,0.7565,0.7569,6950299995.0
2007-06-19 17:10:00,0.7569,0.7569,0.7563,0.75645,3992800008.0
2007-06-19 17:15:00,0.7565,0.7568,0.7563,0.7567,4820400002.0
2007-06-19 17:20:00,0.7568,0.7568,0.75665,0.7567,3550700035.0
2007-06-19 17:25:00,0.7567,0.7568,0.7565,0.7567,2470399997.0
2007-06-19 17:30:00,0.7567,0.7568,0.7565,0.7567,2491100016.0
2007-06-19 17:35:00,0.7567,0.7568,0.7565,0.75665,2182400001.0
2007-06-19 17:40:00,0.7567,0.7569,0.7566,0.7568,3288300008.0
2007-06-19 17:45:00,0.7568,0.7575,0.7568,0.7575,2501700001.0
2007-06-19 17:50:00,0.7575,0.7577,0.75694,0.7576,3508900002.0
2007-06-19 17:55:00,0.7576,0.7578,0.75735,0.75765,4394599979.0
2007-06-19 18:00:00,0.75765,0.7578,0.75735,0.75735,1048299993.0
2007-06-19 18:05:00,0.7574,0.7579,0.75735,0.7577,1508300001.0
2007-06-19 18:10:00,0.7577,0.7577,0.75745,0.7575,1350700004.0
2007-06-19 18:15:00,0.7576,0.7579,0.7575,0.7578,4335599959.0
2007-06-19 18:20:00,0.7579,0.7579,0.7574,0.7578,3956700033.0
2007-06-19 18:25:00,0.7578,0.7578,0.7575,0.7575,1413799995.0
2007-06-19 18:30:00,0.7575,0.7576,0.75745,0.7575,858700010.0
2007-06-19 18:35:00,0.7575,0.758,0.7575,0.7576,2025700009.0
2007-06-19 18:40:00,0.7576,0.758,0.7575,0.7579,2677700002.0
2007-06-19 18:45:00,0.75762,0.7581,0.75758,0.758,3240399979.0
2007-06-19 18:50:00,0.758,0.758,0.75785,0.7579,1150200000.0
2007-06-19 18:55:00,0.7579,0.758,0.7577,0.7579,2946899965.0
2007-06-19 19:00:00,0.7579,0.7581,0.7578,0.758,2391099995.0
2007-06-19 19:05:00,0.758,0.7581,0.75751,0.7579,2217000021.0
2007-06-19 19:10:00,0.75758,0.75804,0.75758,0.75795,1053600001.0
2007-06-19 19:15:00,0.758,0.758,0.75764,0.7579,558700002.0
2007-06-19 19:20:00,0.7579,0.758,0.7579,0.758,719700000.0
2007-06-19 19:25:00,0.758,0.758,0.7576,0.7578,3323300007.0
2007-06-19 19:30:00,0.7578,0.7578,0.7577,0.75775,1367099992.0
2007-06-19 19:35:00,0.7578,0.758,0.7578,0.758,2288700001.0
2007-06-19 19:40:00,0.7581,0.7581,0.7579,0.7581,2321599990.0
2007-06-19 19:45:00,0.7581,0.7581,0.75754,0.758,1341499990.0
2007-06-19 19:50:00,0.758,0.7581,0.75753,0.7578,2726200008.0
2007-06-19 19:55:00,0.7578,0.7579,0.75775,0.7578,1542199979.0
2007-06-19 20:00:00,0.7578,0.7581,0.7577,0.7577,3825800020.0
2007-06-19 20:05:00,0.7578,0.7592,0.7577,0.7589,4136699987.0
2007-06-19 20:10:00,0.7588,0.7592,0.7586,0.7587,4807099992.0
2007-06-19 20:15:00,0.7587,0.7589,0.7586,0.7587,2283100000.0
2007-06-19 20:20:00,0.7587,0.7589,0.7586,0.7588,2898300004.0
2007-06-19 20:25:00,0.7588,0.7588,0.7587,0.7587,984100005.0
2007-06-19 20:30:00,0.7588,0.7588,0.75848,0.7588,875799986.0
2007-06-19 20:35:00,0.7588,0.759,0.75821,0.7586,3956500005.0
2007-06-19 20:40:00,0.7587,0.7587,0.7586,0.75865,1408400001.0
2007-06-19 20:45:00,0.7587,0.7587,0.7587,0.7587,546500006.0
2007-06-19 20:50:00,0.7587,0.7589,0.75865,0.7588,1334200016.0
2007-06-19 20:55:00,0.7587,0.7591,0.7587,0.7589,1701600011.0
2007-06-19 21:00:00,0.7589,0.7589,0.7586,0.7588,773299998.0
2007-06-19 21:05:00,0.7588,0.759,0.7587,0.7588,521800000.0
2007-06-19 21:10:00,0.7589,0.759,0.7587,0.7588,733000000.0
2007-06-19 21:15:00,0.7586,0.75871,0.75852,0.7586,663700000.0
2007-06-19 21:20:00,0.7586,0.7588,0.7585,0.7587,589799996.0
2007-06-19 21:25:00,0.7588,0.7589,0.75852,0.7588,504399996.0
2007-06-19 21:30:00,0.7589,0.7589,0.7586,0.7589,960999998.0
2007-06-19 21:35:00,0.7589,0.7589,0.7587,0.7587,145099995.0
2007-06-19 21:40:00,0.75868,0.75901,0.75836,0.75849,703699997.0
2007-06-19 21:45:00,0.7587,0.7588,0.75854,0.7587,295300000.0
2007-06-19 21:50:00,0.7587,0.7587,0.7583,0.7583,1024100004.0
2007-06-19 21:55:00,0.7584,0.7586,0.7584,0.7585,1021799996.0
2007-06-19 22:00:00,0.7585,0.7586,0.7583,0.7585,1081799994.0
2007-06-19 22:05:00,0.7585,0.7586,0.75823,0.75823,350300000.0
2007-06-19 22:10:00,0.75832,0.75873,0.75816,0.75841,1254400007.0
2007-06-19 22:15:00,0.7586,0.7586,0.75824,0.75839,313600005.0
2007-06-19 22:20:00,0.7586,0.7587,0.7585,0.7587,611999999.0
2007-06-19 22:25:00,0.75826,0.7588,0.75821,0.7587,1229199995.0
2007-06-19 22:30:00,0.7582,0.7587,0.7582,0.7585,1432500001.0
2007-06-19 22:35:00,0.7585,0.7585,0.75788,0.75817,1657199988.0
2007-06-19 22:40:00,0.7584,0.7584,0.7578,0.7582,916800004.0
2007-06-19 22:45:00,0.7582,0.7582,0.75769,0.75793,1085500004.0
2007-06-19 22:50:00,0.7581,0.7581,0.7578,0.7578,650499998.0
2007-06-19 22:55:00,0.7578,0.758,0.7578,0.758,537200004.0
2007-06-19 23:00:00,0.75776,0.7583,0.75768,0.7583,391800005.0
2007-06-19 23:05:00,0.7582,0.7583,0.75778,0.75782,1075900005.0
2007-06-19 23:10:00,0.7582,0.7582,0.75781,0.75785,734699997.0
2007-06-19 23:15:00,0.7582,0.7583,0.7581,0.7583,260600000.0
2007-06-19 23:20:00,0.7583,0.7586,0.75796,0.7585,893299995.0
2007-06-19 23:25:00,0.7585,0.7586,0.7584,0.7585,523199999.0
2007-06-19 23:30:00,0.7586,0.7586,0.7583,0.7584,1199999997.0
2007-06-19 23:35:00,0.7584,0.7584,0.75799,0.7582,2103399965.0
2007-06-19 23:40:00,0.7582,0.7582,0.7578,0.7581,1456600002.0
2007-06-19 23:45:00,0.7582,0.7582,0.7579,0.7581,672700001.0
2007-06-19 23:50:00,0.7582,0.7584,0.7581,0.7582,836200003.0
2007-06-19 23:55:00,0.7582,0.7583,0.7581,0.7581,1099899987.0
2007-06-20 00:00:00,0.7581,0.7582,0.75787,0.7582,1324799988.0
2007-06-20 00:05:00,0.7582,0.7583,0.758,0.7581,1108300008.0
2007-06-20 00:10:00,0.7581,0.7582,0.758,0.7582,460799999.0
2007-06-20 00:15:00,0.7582,0.7582,0.7581,0.7582,568199998.0
2007-06-20 00:20:00,0.7582,0.7583,0.75774,0.7579,1179700003.0
2007-06-20 00:25:00,0.7583,0.7583,0.75778,0.7581,1452099996.0
2007-06-20 00:30:00,0.7581,0.7581,0.75769,0.75772,1323600003.0
2007-06-20 00:35:00,0.7581,0.7581,0.7573,0.7574,2056799999.0
2007-06-20 00:40:00,0.7575,0.7577,0.7573,0.7577,1032899994.0
2007-06-20 00:45:00,0.7577,0.7578,0.75725,0.7577,1808700015.0
2007-06-20 00:50:00,0.7577,0.7577,0.7572,0.75747,1314300002.0
2007-06-20 00:55:00,0.7576,0.7577,0.7573,0.7577,996800005.0
2007-06-20 01:00:00,0.7577,0.7578,0.75729,0.7577,902100007.0
2007-06-20 01:05:00,0.7572,0.758,0.7572,0.758,1652599996.0
2007-06-20 01:10:00,0.758,0.7585,0.7579,0.7584,2034599986.0
2007-06-20 01:15:00,0.7584,0.7584,0.75786,0.7582,1124200005.0
2007-06-20 01:20:00,0.7582,0.7582,0.7581,0.7582,335700000.0
2007-06-20 01:25:00,0.7582,0.7587,0.75815,0.75845,1728799998.0
2007-06-20 01:30:00,0.7585,0.7586,0.75815,0.75855,903999991.0
2007-06-20 01:35:00,0.75855,0.7586,0.75818,0.75833,1402899996.0
2007-06-20 01:40:00,0.7586,0.7587,0.7581,0.7582,1997000005.0
2007-06-20 01:45:00,0.7582,0.7589,0.75805,0.75875,4705000010.0
2007-06-20 01:50:00,0.7588,0.7588,0.7582,0.7583,4467299985.0
2007-06-20 01:55:00,0.7583,0.7586,0.7582,0.7584,2758399983.0
2007-06-20 02:00:00,0.7585,0.7585,0.7576,0.7581,5130099988.0
2007-06-20 02:05:00,0.7581,0.7584,0.7581,0.7581,1030999993.0
2007-06-20 02:10:00,0.75801,0.7585,0.75794,0.7584,1792800002.0
2007-06-20 02:15:00,0.7584,0.7586,0.7583,0.7585,751200005.0
2007-06-20 02:20:00,0.7585,0.7586,0.7583,0.7586,1403000006.0
2007-06-20 02:25:00,0.7586,0.7588,0.7583,0.7583,2025099996.0
2007-06-20 02:30:00,0.7583,0.7587,0.7583,0.75865,1847699994.0
2007-06-20 02:35:00,0.75865,0.7587,0.7585,0.7586,638199996.0
2007-06-20 02:40:00,0.7586,0.7587,0.7586,0.7586,949199999.0
2007-06-20 02:45:00,0.7586,0.759,0.7586,0.759,2252399989.0
2007-06-20 02:50:00,0.759,0.7592,0.7588,0.7591,3170900000.0
2007-06-20 02:55:00,0.7591,0.7591,0.7587,0.7589,3274700008.0
2007-06-20 03:00:00,0.759,0.7592,0.7586,0.759,2019500000.0
2007-06-20 03:05:00,0.759,0.759,0.7589,0.759,904800008.0
2007-06-20 03:10:00,0.759,0.759,0.7586,0.7588,3058199997.0
2007-06-20 03:15:00,0.7589,0.7589,0.7589,0.7589,283400000.0
2007-06-20 03:20:00,0.7589,0.759,0.7588,0.759,1035600005.0
2007-06-20 03:25:00,0.75881,0.7593,0.75847,0.7592,3737100012.0
2007-06-20 03:30:00,0.7592,0.7595,0.7591,0.7595,3347999987.0
2007-06-20 03:35:00,0.7595,0.7599,0.7589,0.7592,6427699986.0
2007-06-20 03:40:00,0.7592,0.7594,0.7583,0.7585,9072999997.0
2007-06-20 03:45:00,0.7585,0.759,0.7579,0.7589,6293600004.0
2007-06-20 03:50:00,0.7589,0.7593,0.75865,0.7591,2969700008.0
2007-06-20 03:55:00,0.7591,0.7593,0.7585,0.7587,3307699976.0
2007-06-20 04:00:00,0.7587,0.759,0.7584,0.7587,2946299998.0
2007-06-20 04:05:00,0.7587,0.7592,0.7586,0.759,1755300029.0
2007-06-20 04:10:00,0.759,0.7593,0.7588,0.759,2788500001.0
2007-06-20 04:15:00,0.759,0.759,0.7585,0.7587,2826199999.0
2007-06-20 04:20:00,0.7587,0.7589,0.7585,0.7587,2784800019.0
2007-06-20 04:25:00,0.7587,0.7588,0.7584,0.7586,2738700014.0
2007-06-20 04:30:00,0.7586,0.7587,0.7583,0.7586,1546600016.0
2007-06-20 04:35:00,0.7586,0.7588,0.7585,0.7586,1228400000.0
2007-06-20 04:40:00,0.7586,0.7588,0.7584,0.7584,3545900013.0
2007-06-20 04:45:00,0.7584,0.7585,0.7582,0.7584,1998400003.0
2007-06-20 04:50:00,0.7584,0.7585,0.7583,0.7584,883800008.0
2007-06-20 04:55:00,0.7584,0.7584,0.7582,0.7583,1825700003.0
2007-06-20 05:00:00,0.7583,0.7584,0.7582,0.7584,1054400004.0
2007-06-20 05:05:00,0.7584,0.7585,0.75772,0.7584,1290099999.0
2007-06-20 05:10:00,0.7584,0.7584,0.7583,0.7584,770700003.0
2007-06-20 05:15:00,0.7584,0.7584,0.75835,0.7584,927100013.0
2007-06-20 05:20:00,0.7584,0.7586,0.7583,0.7584,1726000000.0
2007-06-20 05:25:00,0.7585,0.7588,0.7584,0.7587,1421099996.0
2007-06-20 05:30:00,0.7587,0.7588,0.7586,0.7587,1289600000.0
2007-06-20 05:35:00,0.7587,0.7587,0.7586,0.7587,909599995.0
2007-06-20 05:40:00,0.7587,0.7591,0.7586,0.759,2412299994.0
2007-06-20 05:45:00,0.759,0.759,0.7587,0.7588,1196599996.0
2007-06-20 05:50:00,0.7588,0.7588,0.7587,0.7588,1200200005.0
2007-06-20 05:55:00,0.7588,0.7589,0.7587,0.7589,1623199993.0
2007-06-20 06:00:00,0.7589,0.7589,0.75865,0.7589,2744700005.0
2007-06-20 06:05:00,0.7589,0.759,0.7588,0.7589,2010900006.0
2007-06-20 06:10:00,0.7589,0.759,0.75885,0.7589,1975199993.0
2007-06-20 06:15:00,0.75885,0.759,0.75851,0.7589,975099991.0
2007-06-20 06:20:00,0.759,0.7591,0.7588,0.759,1220300008.0
2007-06-20 06:25:00,0.75858,0.759,0.75856,0.759,1166300013.0
2007-06-20 06:30:00,0.75895,0.7594,0.7588,0.7591,3453600007.0
2007-06-20 06:35:00,0.7587,0.7591,0.75847,0.7591,1583600003.0
2007-06-20 06:40:00,0.7591,0.7593,0.759,0.7592,2331599995.0
2007-06-20 06:45:00,0.7592,0.7593,0.759,0.7593,1921300007.0
2007-06-20 06:50:00,0.7593,0.7593,0.7591,0.7591,558600000.0
2007-06-20 06:55:00,0.7591,0.7591,0.759,0.75905,1277800006.0
2007-06-20 07:00:00,0.75886,0.75931,0.75865,0.7592,1320100009.0
2007-06-20 07:05:00,0.7592,0.7593,0.7585,0.7592,2388899991.0
2007-06-20 07:10:00,0.75915,0.7593,0.759,0.7592,2142400002.0
2007-06-20 07:15:00,0.7592,0.7592,0.75873,0.759,702000003.0
2007-06-20 07:20:00,0.7591,0.7592,0.75851,0.75915,1100100004.0
2007-06-20 07:25:00,0.7592,0.7592,0.7587,0.7589,3158799982.0
2007-06-20 07:30:00,0.7589,0.7589,0.7588,0.7589,1402200003.0
2007-06-20 07:35:00,0.7589,0.7589,0.7588,0.7588,705500006.0
2007-06-20 07:40:00,0.7589,0.7589,0.7585,0.7586,1646400015.0
2007-06-20 07:45:00,0.7585,0.7588,0.75821,0.7588,3530699982.0
2007-06-20 07:50:00,0.7588,0.759,0.75855,0.75865,1783000002.0
2007-06-20 07:55:00,0.7587,0.7587,0.75865,0.7587,824099994.0
2007-06-20 08:00:00,0.7587,0.7589,0.7586,0.7588,1444299982.0
2007-06-20 08:05:00,0.7588,0.7589,0.7585,0.75875,2809399997.0
2007-06-20 08:10:00,0.7586,0.759,0.75841,0.7589,3209999993.0
2007-06-20 08:15:00,0.7589,0.7591,0.7587,0.759,877999995.0
2007-06-20 08:20:00,0.759,0.759,0.7584,0.7585,4161699989.0
2007-06-20 08:25:00,0.7585,0.7587,0.7583,0.7584,4302199990.0
2007-06-20 08:30:00,0.7586,0.7592,0.7584,0.7592,1918500005.0
2007-06-20 08:35:00,0.7592,0.7593,0.7585,0.75865,2276000007.0
2007-06-20 08:40:00,0.7587,0.759,0.7585,0.7587,1597200004.0
2007-06-20 08:45:00,0.7587,0.7591,0.7587,0.759,2763500003.0
2007-06-20 08:50:00,0.7591,0.7594,0.7589,0.7593,4280199991.0
2007-06-20 08:55:00,0.7593,0.7593,0.7586,0.7592,5701400005.0
2007-06-20 09:00:00,0.7592,0.7595,0.7589,0.759,3332799986.0
2007-06-20 09:05:00,0.759,0.7591,0.7586,0.7587,3006200014.0
2007-06-20 09:10:00,0.7587,0.7591,0.7587,0.759,3587099981.0
2007-06-20 09:15:00,0.759,0.7592,0.7589,0.7591,6402099967.0
2007-06-20 09:20:00,0.7591,0.7592,0.7587,0.7587,7158499954.0
2007-06-20 09:25:00,0.7587,0.7589,0.7586,0.7587,4339300004.0
2007-06-20 09:30:00,0.75865,0.7591,0.7586,0.759,5238599999.0
2007-06-20 09:35:00,0.759,0.7593,0.75885,0.7593,2138899994.0
2007-06-20 09:40:00,0.7593,0.7596,0.759,0.75925,5536500002.0
2007-06-20 09:45:00,0.7593,0.7594,0.7591,0.7593,2492999983.0
2007-06-20 09:50:00,0.7593,0.7596,0.7592,0.7594,2937399994.0
2007-06-20 09:55:00,0.7594,0.7597,0.7593,0.7596,3004999989.0
2007-06-20 10:00:00,0.7598,0.7605,0.7592,0.7596,7013500010.0
2007-06-20 10:05:00,0.7596,0.7597,0.7594,0.75955,4813600005.0
2007-06-20 10:10:00,0.75955,0.7596,0.75895,0.7592,2486599993.0
2007-06-20 10:15:00,0.7592,0.7594,0.75874,0.7594,999400011.0
2007-06-20 10:20:00,0.75945,0.7597,0.7594,0.75945,1867900016.0
2007-06-20 10:25:00,0.75945,0.7595,0.7592,0.7594,2509500018.0
2007-06-20 10:30:00,0.7594,0.7601,0.7593,0.7598,3066800007.0
2007-06-20 10:35:00,0.75935,0.7603,0.7592,0.76,7399100025.0
2007-06-20 10:40:00,0.76,0.76,0.7596,0.7596,3710700013.0
2007-06-20 10:45:00,0.7598,0.7601,0.75955,0.7599,5700799993.0
2007-06-20 10:50:00,0.7599,0.7606,0.75975,0.7606,4898199994.0
2007-06-20 10:55:00,0.7607,0.7612,0.7604,0.7606,6342499988.0
2007-06-20 11:00:00,0.7606,0.7607,0.7604,0.7604,5024300005.0
2007-06-20 11:05:00,0.7604,0.7607,0.7603,0.7605,5927099980.0
2007-06-20 11:10:00,0.7606,0.7607,0.7602,0.7603,2892000008.0
2007-06-20 11:15:00,0.7604,0.7605,0.7603,0.7604,3731699960.0
2007-06-20 11:20:00,0.7604,0.7605,0.76009,0.76025,3051100010.0
2007-06-20 11:25:00,0.7605,0.7606,0.7605,0.7606,352800001.0
2007-06-20 11:30:00,0.76039,0.76062,0.76017,0.7605,3617800012.0
2007-06-20 11:35:00,0.7605,0.7606,0.7604,0.76045,2327899999.0
2007-06-20 11:40:00,0.7605,0.7605,0.7601,0.7604,4851600005.0
2007-06-20 11:45:00,0.7604,0.7604,0.7602,0.7603,947300002.0
2007-06-20 11:50:00,0.7603,0.7605,0.7602,0.7605,3320500000.0
2007-06-20 11:55:00,0.7605,0.7606,0.75992,0.76035,1797699997.0
2007-06-20 12:00:00,0.7605,0.761,0.76045,0.76045,2185099993.0
2007-06-20 12:05:00,0.7605,0.761,0.7603,0.76075,4407499993.0
2007-06-20 12:10:00,0.76075,0.7609,0.7604,0.76085,5391800006.0
2007-06-20 12:15:00,0.7609,0.7614,0.7608,0.76095,2982499995.0
2007-06-20 12:20:00,0.761,0.761,0.7603,0.7605,3409399988.0
2007-06-20 12:25:00,0.7605,0.7607,0.7604,0.7604,2048999998.0
2007-06-20 12:30:00,0.7604,0.7607,0.75995,0.7604,3531300005.0
2007-06-20 12:35:00,0.7604,0.7604,0.7599,0.76,3312900013.0
2007-06-20 12:40:00,0.76,0.7603,0.76,0.7603,2336400005.0
2007-06-20 12:45:00,0.7603,0.7606,0.7602,0.7605,2929200021.0
2007-06-20 12:50:00,0.7605,0.7606,0.7602,0.7605,1515299998.0
2007-06-20 12:55:00,0.7605,0.7606,0.76025,0.7604,2914500006.0
2007-06-20 13:00:00,0.7604,0.7606,0.7603,0.76035,4482899996.0
2007-06-20 13:05:00,0.7604,0.7606,0.76025,0.7605,3268700003.0
2007-06-20 13:10:00,0.7607,0.761,0.7605,0.7609,6437000001.0
2007-06-20 13:15:00,0.7609,0.7611,0.7608,0.7609,4123099984.0
2007-06-20 13:20:00,0.7609,0.7612,0.7608,0.761,4362000010.0
2007-06-20 13:25:00,0.761,0.761,0.7604,0.7604,4621899995.0
2007-06-20 13:30:00,0.7604,0.7605,0.7599,0.7602,3406900010.0
2007-06-20 13:35:00,0.7601,0.7604,0.75969,0.7603,3034399986.0
2007-06-20 13:40:00,0.7603,0.7604,0.7601,0.76035,4817199991.0
2007-06-20 13:45:00,0.76035,0.7607,0.76035,0.7607,1648900005.0
2007-06-20 13:50:00,0.7607,0.7607,0.7602,0.7607,797100001.0
2007-06-20 13:55:00,0.7607,0.761,0.7607,0.761,4085100012.0
2007-06-20 14:00:00,0.761,0.7611,0.7608,0.761,5406799996.0
2007-06-20 14:05:00,0.761,0.761,0.76065,0.7609,2143600002.0
2007-06-20 14:10:00,0.7609,0.7621,0.7608,0.7616,7452199971.0
2007-06-20 14:15:00,0.7617,0.7621,0.7614,0.7617,10373499980.0
2007-06-20 14:20:00,0.7617,0.7627,0.7615,0.7625,6747699969.0
2007-06-20 14:25:00,0.7624,0.7628,0.7619,0.7619,8419499925.0
2007-06-20 14:30:00,0.7617,0.7623,0.7614,0.7619,7627699997.0
2007-06-20 14:35:00,0.7619,0.7623,0.7617,0.7618,5356700039.0
2007-06-20 14:40:00,0.7618,0.7621,0.76165,0.7621,4138200003.0
2007-06-20 14:45:00,0.7619,0.7621,0.7617,0.76175,5976200020.0
2007-06-20 14:50:00,0.7618,0.7621,0.7616,0.762,6905699993.0
2007-06-20 14:55:00,0.7619,0.7631,0.7619,0.763,8104200027.0
2007-06-20 15:00:00,0.7632,0.7634,0.7625,0.7625,5563999971.0
2007-06-20 15:05:00,0.7625,0.7626,0.76225,0.76225,5892900007.0
2007-06-20 15:10:00,0.7623,0.7623,0.7616,0.7616,7232199986.0
2007-06-20 15:15:00,0.7614,0.7619,0.7612,0.76185,4845199997.0
2007-06-20 15:20:00,0.76185,0.7619,0.76165,0.7618,2643699989.0
2007-06-20 15:25:00,0.7618,0.7619,0.7615,0.7617,3586000019.0
2007-06-20 15:30:00,0.7617,0.7617,0.76145,0.7615,3300200000.0
2007-06-20 15:35:00,0.7615,0.762,0.7615,0.76195,4938800006.0
2007-06-20 15:40:00,0.76195,0.762,0.7615,0.76165,3910999990.0
2007-06-20 15:45:00,0.7617,0.7618,0.7615,0.7615,4025500006.0
2007-06-20 15:50:00,0.7614,0.7616,0.761,0.761,6572200010.0
2007-06-20 15:55:00,0.7609,0.7619,0.7607,0.7616,6884799999.0
2007-06-20 16:00:00,0.7617,0.7619,0.761,0.7612,8213999991.0
2007-06-20 16:05:00,0.7612,0.7619,0.76115,0.76165,5457800003.0
2007-06-20 16:10:00,0.7617,0.762,0.7615,0.7619,4629499993.0
2007-06-20 16:15:00,0.7619,0.7621,0.7617,0.7621,2880300001.0
2007-06-20 16:20:00,0.7621,0.7622,0.76185,0.76205,3309300010.0
2007-06-20 16:25:00,0.7621,0.7625,0.762,0.7625,5121700011.0
2007-06-20 16:30:00,0.7625,0.763,0.76205,0.7622,6446000027.0
2007-06-20 16:35:00,0.7621,0.7622,0.7618,0.7619,4242700027.0
2007-06-20 16:40:00,0.7619,0.7623,0.7619,0.7622,5729600009.0
2007-06-20 16:45:00,0.7622,0.7627,0.7622,0.7623,5343700018.0
2007-06-20 16:50:00,0.7623,0.7628,0.7621,0.7627,5158000015.0
2007-06-20 16:55:00,0.76255,0.7634,0.76255,0.7632,5802100012.0
2007-06-20 17:00:00,0.763,0.7632,0.7628,0.763,4915400005.0
2007-06-20 17:05:00,0.7629,0.763,0.7624,0.76275,3922900009.0
2007-06-20 17:10:00,0.76275,0.7629,0.76265,0.76265,3995799996.0
2007-06-20 17:15:00,0.7627,0.763,0.7627,0.7628,2505499992.0
2007-06-20 17:20:00,0.7629,0.7629,0.76265,0.76265,1510800006.0
2007-06-20 17:25:00,0.76265,0.7627,0.76196,0.7623,3580499995.0
2007-06-20 17:30:00,0.7623,0.7625,0.7622,0.7624,2543800011.0
2007-06-20 17:35:00,0.7625,0.7626,0.76235,0.76235,3775199996.0
2007-06-20 17:40:00,0.7624,0.7624,0.762,0.76225,5283699999.0
2007-06-20 17:45:00,0.76225,0.7625,0.7621,0.7624,2209200021.0
2007-06-20 17:50:00,0.7624,0.7625,0.7623,0.7623,2253899960.0
2007-06-20 17:55:00,0.7624,0.7625,0.76175,0.76175,3146399983.0
2007-06-20 18:00:00,0.7624,0.7625,0.7623,0.7624,1381900015.0
2007-06-20 18:05:00,0.7624,0.7625,0.7624,0.7625,1389300006.0
2007-06-20 18:10:00,0.7625,0.7627,0.7624,0.7625,1152400002.0
2007-06-20 18:15:00,0.7625,0.7629,0.7625,0.7629,1521100004.0
2007-06-20 18:20:00,0.7629,0.7629,0.7627,0.76275,1219800004.0
2007-06-20 18:25:00,0.7628,0.7629,0.76265,0.7628,2210499997.0
2007-06-20 18:30:00,0.7628,0.7628,0.76225,0.76225,1398199997.0
2007-06-20 18:35:00,0.7623,0.7624,0.76178,0.7623,2667800004.0
2007-06-20 18:40:00,0.7623,0.7624,0.76194,0.7623,2132300024.0
2007-06-20 18:45:00,0.76189,0.7624,0.76178,0.76223,1693199991.0
2007-06-20 18:50:00,0.76242,0.7627,0.76208,0.7625,1869400012.0
2007-06-20 18:55:00,0.7625,0.7627,0.7624,0.76255,1124900003.0
2007-06-20 19:00:00,0.7626,0.7626,0.76205,0.7622,2519299997.0
2007-06-20 19:05:00,0.7622,0.7623,0.762,0.7621,1216300000.0
2007-06-20 19:10:00,0.76187,0.76231,0.76181,0.7619,3359499987.0
2007-06-20 19:15:00,0.7619,0.7621,0.7616,0.7621,4011999998.0
2007-06-20 19:20:00,0.7621,0.7621,0.7616,0.7618,2727200008.0
2007-06-20 19:25:00,0.7618,0.7618,0.7615,0.7616,2540000008.0
2007-06-20 19:30:00,0.7615,0.7617,0.76105,0.7617,2508499998.0
2007-06-20 19:35:00,0.7617,0.7621,0.76158,0.76179,2040400008.0
2007-06-20 19:40:00,0.7621,0.7622,0.76172,0.7619,1113999999.0
2007-06-20 19:45:00,0.7618,0.7623,0.7615,0.7618,2850699995.0
2007-06-20 19:50:00,0.7619,0.7621,0.7616,0.762,1555700000.0
2007-06-20 19:55:00,0.7621,0.7621,0.7618,0.7618,1155499999.0
2007-06-20 20:00:00,0.7618,0.7619,0.7617,0.7618,660099997.0
2007-06-20 20:05:00,0.7618,0.7618,0.76124,0.7618,642000001.0
2007-06-20 20:10:00,0.7618,0.7618,0.76165,0.7618,739999993.0
2007-06-20 20:15:00,0.76167,0.76181,0.7615,0.7616,1202999983.0
2007-06-20 20:20:00,0.7616,0.7616,0.76109,0.76109,1915699998.0
2007-06-20 20:25:00,0.7616,0.7616,0.7613,0.76135,3082899999.0
2007-06-20 20:30:00,0.7614,0.7615,0.7613,0.7614,2024199998.0
2007-06-20 20:35:00,0.7614,0.7615,0.7612,0.7615,2141600025.0
2007-06-20 20:40:00,0.7615,0.7617,0.76119,0.7617,2212900004.0
2007-06-20 20:45:00,0.7617,0.7617,0.7614,0.7615,3046599998.0
2007-06-20 20:50:00,0.7615,0.7615,0.7613,0.7613,1635499992.0
2007-06-20 20:55:00,0.76113,0.7616,0.76085,0.7615,1837499996.0
2007-06-20 21:00:00,0.7615,0.7622,0.7614,0.7617,1461000005.0
2007-06-20 21:05:00,0.76138,0.7617,0.7612,0.7612,1049200000.0
2007-06-20 21:10:00,0.7612,0.7614,0.7611,0.7613,655400003.0
2007-06-20 21:15:00,0.7613,0.7613,0.76095,0.7611,727900003.0
2007-06-20 21:20:00,0.7611,0.7613,0.7603,0.7607,1666099992.0
2007-06-20 21:25:00,0.7607,0.7609,0.7604,0.7606,1595200002.0
2007-06-20 21:30:00,0.7605,0.7607,0.7602,0.7605,670499999.0
2007-06-20 21:35:00,0.7604,0.7604,0.76,0.76,1546299996.0
2007-06-20 21:40:00,0.76,0.7601,0.7595,0.7598,1852599989.0
2007-06-20 21:45:00,0.7599,0.7601,0.7597,0.7601,1398999996.0
2007-06-20 21:50:00,0.76,0.7601,0.7598,0.7599,897700002.0
2007-06-20 21:55:00,0.7599,0.76,0.7595,0.7596,1212600002.0
2007-06-20 22:00:00,0.7596,0.7597,0.759,0.7593,2404399999.0
2007-06-20 22:05:00,0.7592,0.7594,0.7584,0.7591,2346300004.0
2007-06-20 22:10:00,0.7591,0.7592,0.7587,0.7591,1331599999.0
2007-06-20 22:15:00,0.7592,0.7596,0.7592,0.7596,295999999.0
2007-06-20 22:20:00,0.7596,0.7601,0.7596,0.76,1208899999.0
2007-06-20 22:25:00,0.75976,0.7603,0.75962,0.76,1491600003.0
2007-06-20 22:30:00,0.76,0.7602,0.76,0.7601,428099998.0
2007-06-20 22:35:00,0.7601,0.7601,0.7595,0.7595,1129100003.0
2007-06-20 22:40:00,0.7594,0.7597,0.7593,0.7597,503900003.0
2007-06-20 22:45:00,0.7596,0.7599,0.7595,0.7598,804099996.0
2007-06-20 22:50:00,0.75963,0.76003,0.7595,0.7598,1008499997.0
2007-06-20 22:55:00,0.7598,0.7599,0.7593,0.7596,427899996.0
2007-06-20 23:00:00,0.7596,0.7597,0.7587,0.7594,344200000.0
2007-06-20 23:05:00,0.7594,0.7595,0.7586,0.759,1197600004.0
2007-06-20 23:10:00,0.759,0.7594,0.7589,0.75925,1219200000.0
2007-06-20 23:15:00,0.7593,0.7593,0.75837,0.7588,1514800004.0
2007-06-20 23:20:00,0.7587,0.7588,0.75836,0.7588,639500005.0
2007-06-20 23:25:00,0.7589,0.7592,0.7587,0.75905,1634599999.0
2007-06-20 23:30:00,0.75905,0.7591,0.7587,0.7588,689100002.0
2007-06-20 23:35:00,0.7588,0.7588,0.75833,0.75839,634700005.0
2007-06-20 23:40:00,0.7587,0.7589,0.75835,0.7587,2176699995.0
2007-06-20 23:45:00,0.75865,0.7589,0.75855,0.7589,662999994.0
2007-06-20 23:50:00,0.7589,0.7589,0.7588,0.7588,585300000.0
2007-06-20 23:55:00,0.7588,0.7591,0.75875,0.7589,2300799998.0
2007-06-21 00:00:00,0.7589,0.759,0.75885,0.7589,1018600002.0
2007-06-21 00:05:00,0.75879,0.7591,0.75855,0.7588,1986300003.0
2007-06-21 00:10:00,0.7588,0.7589,0.75837,0.7588,1480600005.0
2007-06-21 00:15:00,0.7588,0.7589,0.7587,0.75875,1309100001.0
2007-06-21 00:20:00,0.75875,0.759,0.75839,0.75861,2450600011.0
2007-06-21 00:25:00,0.7588,0.759,0.7587,0.7588,1213500005.0
2007-06-21 00:30:00,0.75862,0.75899,0.7585,0.7586,1578199994.0
2007-06-21 00:35:00,0.7587,0.7587,0.75837,0.7584,1939899989.0
2007-06-21 00:40:00,0.7584,0.7585,0.7582,0.7585,1828099983.0
2007-06-21 00:45:00,0.7585,0.7587,0.7584,0.7586,1572999989.0
2007-06-21 00:50:00,0.7587,0.7587,0.75835,0.7584,1388200015.0
2007-06-21 00:55:00,0.7584,0.7587,0.75795,0.75795,2290799990.0
2007-06-21 01:00:00,0.758,0.7582,0.758,0.7581,1274699997.0
2007-06-21 01:05:00,0.75805,0.7585,0.758,0.7585,2441299983.0
2007-06-21 01:10:00,0.7585,0.7586,0.75823,0.7586,1382699999.0
2007-06-21 01:15:00,0.7586,0.7591,0.75843,0.7591,1913900006.0
2007-06-21 01:20:00,0.7592,0.7602,0.7592,0.7602,1667000006.0
2007-06-21 01:25:00,0.7602,0.7603,0.7594,0.7594,4238299993.0
2007-06-21 01:30:00,0.7594,0.7598,0.7594,0.7595,2555700017.0
2007-06-21 01:35:00,0.7596,0.7598,0.7595,0.7598,1781500000.0
2007-06-21 01:40:00,0.7598,0.76,0.7595,0.7595,2414799991.0
2007-06-21 01:45:00,0.7595,0.7597,0.7593,0.75955,3092099977.0
2007-06-21 01:50:00,0.75955,0.7596,0.7592,0.7596,2002000002.0
2007-06-21 01:55:00,0.7597,0.7599,0.7595,0.7599,3090999998.0
2007-06-21 02:00:00,0.76,0.76,0.7597,0.7599,2806300003.0
2007-06-21 02:05:00,0.7599,0.7601,0.7597,0.7599,3279699990.0
2007-06-21 02:10:00,0.7599,0.76,0.7595,0.76,1912400005.0
2007-06-21 02:15:00,0.76,0.76,0.75965,0.7598,2656000003.0
2007-06-21 02:20:00,0.7598,0.76,0.7598,0.76,2307199998.0
2007-06-21 02:25:00,0.75971,0.7601,0.75969,0.7601,2540399985.0
2007-06-21 02:30:00,0.7599,0.7602,0.7599,0.7601,2873099989.0
2007-06-21 02:35:00,0.76,0.7612,0.76,0.7607,3499499980.0
2007-06-21 02:40:00,0.7607,0.7608,0.7603,0.7605,4533799996.0
2007-06-21 02:45:00,0.7606,0.7609,0.7604,0.7605,3568999998.0
2007-06-21 02:50:00,0.7605,0.76065,0.7601,0.76065,4830299990.0
2007-06-21 02:55:00,0.7607,0.7609,0.7606,0.7606,3120399990.0
2007-06-21 03:00:00,0.7606,0.7609,0.7605,0.7607,3425999987.0
2007-06-21 03:05:00,0.7607,0.7608,0.76045,0.7607,2676599998.0
2007-06-21 03:10:00,0.7607,0.7616,0.7607,0.76145,2939799992.0
2007-06-21 03:15:00,0.76145,0.7616,0.76125,0.7615,4474599983.0
2007-06-21 03:20:00,0.7615,0.7615,0.7609,0.761,3488000026.0
2007-06-21 03:25:00,0.761,0.7615,0.76095,0.76135,3104200012.0
2007-06-21 03:30:00,0.7614,0.7614,0.7612,0.76135,1337600008.0
2007-06-21 03:35:00,0.7614,0.7615,0.7613,0.7615,1865500003.0
2007-06-21 03:40:00,0.76103,0.76158,0.76098,0.7614,1296099994.0
2007-06-21 03:45:00,0.7614,0.7615,0.7612,0.76145,2835400018.0
2007-06-21 03:50:00,0.7615,0.7616,0.7614,0.7616,1604800000.0
2007-06-21 03:55:00,0.7615,0.762,0.7615,0.7618,3903400005.0
2007-06-21 04:00:00,0.7618,0.7618,0.7615,0.7617,2111400004.0
2007-06-21 04:05:00,0.7617,0.7625,0.7617,0.7623,5422899982.0
2007-06-21 04:10:00,0.7623,0.7626,0.7621,0.7621,4785100013.0
2007-06-21 04:15:00,0.7621,0.7624,0.7621,0.7624,3800999976.0
2007-06-21 04:20:00,0.7624,0.7626,0.7622,0.7624,4908100004.0
2007-06-21 04:25:00,0.7623,0.7624,0.7614,0.7615,6305999958.0
2007-06-21 04:30:00,0.7615,0.7616,0.7612,0.7616,4108799978.0
2007-06-21 04:35:00,0.7616,0.7618,0.7616,0.7617,1010399997.0
2007-06-21 04:40:00,0.7617,0.7622,0.7616,0.7619,2645099985.0
2007-06-21 04:45:00,0.762,0.7621,0.7616,0.7617,2979199987.0
2007-06-21 04:50:00,0.7618,0.762,0.7615,0.762,2578199969.0
2007-06-21 04:55:00,0.7619,0.7626,0.7619,0.7625,3461400005.0
2007-06-21 05:00:00,0.7625,0.7625,0.76179,0.7621,2985000000.0
2007-06-21 05:05:00,0.7621,0.7625,0.7621,0.7624,1105100000.0
2007-06-21 05:10:00,0.7624,0.7625,0.7622,0.7624,1202200002.0
2007-06-21 05:15:00,0.7624,0.7625,0.76193,0.76216,884100003.0
2007-06-21 05:20:00,0.7625,0.7625,0.76207,0.7624,1022499999.0
2007-06-21 05:25:00,0.7624,0.7632,0.7622,0.7623,5455899987.0
2007-06-21 05:30:00,0.7623,0.7625,0.7622,0.7625,3471999993.0
2007-06-21 05:35:00,0.7625,0.7629,0.7621,0.7627,3124199985.0
2007-06-21 05:40:00,0.76275,0.7632,0.7625,0.7625,4356300009.0
2007-06-21 05:45:00,0.7625,0.763,0.7624,0.7629,1857299997.0
2007-06-21 05:50:00,0.7628,0.7628,0.7626,0.7626,1284300004.0
2007-06-21 05:55:00,0.7626,0.7629,0.76235,0.7626,5669899987.0
2007-06-21 06:00:00,0.7626,0.7627,0.7624,0.7626,1993999989.0
2007-06-21 06:05:00,0.7626,0.7627,0.76225,0.7626,1700200011.0
2007-06-21 06:10:00,0.76246,0.7627,0.76211,0.7627,1794600004.0
2007-06-21 06:15:00,0.7627,0.7627,0.7626,0.76265,647599999.0
2007-06-21 06:20:00,0.7627,0.7629,0.76255,0.7627,3081599989.0
2007-06-21 06:25:00,0.7627,0.7632,0.7627,0.7631,2713500011.0
2007-06-21 06:30:00,0.76274,0.7634,0.76265,0.7633,4114999991.0
2007-06-21 06:35:00,0.7633,0.7634,0.7627,0.7628,5157699987.0
2007-06-21 06:40:00,0.7628,0.7629,0.7626,0.7627,2441299999.0
2007-06-21 06:45:00,0.7627,0.7627,0.7624,0.7626,1510300001.0
2007-06-21 06:50:00,0.7626,0.7626,0.76201,0.7625,1127000000.0
2007-06-21 06:55:00,0.7626,0.7628,0.7624,0.7627,1988799998.0
2007-06-21 07:00:00,0.7627,0.7627,0.76229,0.7625,685099992.0
2007-06-21 07:05:00,0.7625,0.7626,0.76223,0.7626,1081600004.0
2007-06-21 07:10:00,0.7626,0.7626,0.7621,0.76255,437200002.0
2007-06-21 07:15:00,0.7626,0.7626,0.76234,0.7624,1123600020.0
2007-06-21 07:20:00,0.7624,0.7627,0.7624,0.7625,2086799998.0
2007-06-21 07:25:00,0.7625,0.7626,0.76204,0.76215,1846799995.0
2007-06-21 07:30:00,0.76248,0.76271,0.76227,0.7625,756800001.0
2007-06-21 07:35:00,0.7625,0.7625,0.7621,0.7625,2725399999.0
2007-06-21 07:40:00,0.7625,0.7626,0.7624,0.76255,1261300003.0
2007-06-21 07:45:00,0.7626,0.7626,0.7623,0.7623,1298000011.0
2007-06-21 07:50:00,0.7623,0.763,0.7622,0.7626,2126099988.0
2007-06-21 07:55:00,0.7627,0.7635,0.7627,0.7632,4776100001.0
2007-06-21 08:00:00,0.76315,0.7659,0.7631,0.7639,6864500066.0
2007-06-21 08:05:00,0.7641,0.7645,0.7637,0.7642,8925100023.0
2007-06-21 08:10:00,0.7645,0.765,0.7638,0.7638,9685199990.0
2007-06-21 08:15:00,0.7639,0.7642,0.7638,0.7641,2882499997.0
2007-06-21 08:20:00,0.7642,0.7645,0.7641,0.7642,4604199997.0
2007-06-21 08:25:00,0.7642,0.7644,0.764,0.7642,3991300001.0
2007-06-21 08:30:00,0.7642,0.7644,0.764,0.7644,6134799993.0
2007-06-21 08:35:00,0.7644,0.7644,0.7641,0.76435,4608599978.0
2007-06-21 08:40:00,0.76435,0.7644,0.7641,0.7641,2189100014.0
2007-06-21 08:45:00,0.7642,0.7643,0.764,0.76425,3105499987.0
2007-06-21 08:50:00,0.7643,0.7645,0.7641,0.7645,5701800044.0
2007-06-21 08:55:00,0.7645,0.7646,0.7642,0.7643,5266299986.0
2007-06-21 09:00:00,0.76435,0.7645,0.7635,0.7639,7613199972.0
2007-06-21 09:05:00,0.7639,0.7645,0.7635,0.7645,6850700015.0
2007-06-21 09:10:00,0.764,0.764,0.763,0.7631,6724099977.0
2007-06-21 09:15:00,0.7631,0.7634,0.763,0.7634,5809999982.0
2007-06-21 09:20:00,0.7634,0.7637,0.763,0.7632,7230699974.0
2007-06-21 09:25:00,0.7629,0.763,0.7624,0.7627,5173599999.0
2007-06-21 09:30:00,0.7625,0.7628,0.7624,0.76275,4890399996.0
2007-06-21 09:35:00,0.7628,0.7629,0.7627,0.7627,2997500010.0
2007-06-21 09:40:00,0.7627,0.7628,0.7624,0.7627,4119300007.0
2007-06-21 09:45:00,0.7627,0.763,0.76265,0.763,5383200006.0
2007-06-21 09:50:00,0.763,0.7631,0.7629,0.763,3734200029.0
2007-06-21 09:55:00,0.763,0.7632,0.7629,0.763,3247300019.0
2007-06-21 10:00:00,0.763,0.7634,0.7625,0.7631,2309900018.0
2007-06-21 10:05:00,0.7631,0.7631,0.7629,0.763,3045400001.0
2007-06-21 10:10:00,0.763,0.7635,0.763,0.76325,7011399993.0
2007-06-21 10:15:00,0.7633,0.7633,0.76271,0.7633,2894999999.0
2007-06-21 10:20:00,0.7633,0.7635,0.7632,0.7635,2209399996.0
2007-06-21 10:25:00,0.7635,0.7636,0.7633,0.7635,2124399992.0
2007-06-21 10:30:00,0.7635,0.7636,0.7634,0.76355,978999995.0
2007-06-21 10:35:00,0.76355,0.7636,0.7632,0.7633,2465399998.0
2007-06-21 10:40:00,0.7633,0.7633,0.7632,0.7633,1755900003.0
2007-06-21 10:45:00,0.7633,0.7636,0.7633,0.7634,2131800023.0
2007-06-21 10:50:00,0.7634,0.7635,0.7633,0.7635,1390600001.0
2007-06-21 10:55:00,0.7635,0.7644,0.7634,0.7636,4788200010.0
2007-06-21 11:00:00,0.7636,0.7638,0.7633,0.7635,2872300006.0
2007-06-21 11:05:00,0.7635,0.7637,0.76315,0.7632,3445000012.0
2007-06-21 11:10:00,0.7632,0.7634,0.7631,0.7632,2923999996.0
2007-06-21 11:15:00,0.7632,0.7635,0.7632,0.7634,1210599998.0
2007-06-21 11:20:00,0.7634,0.7635,0.76285,0.76285,2151499987.0
2007-06-21 11:25:00,0.7635,0.7636,0.7632,0.7632,2652699993.0
2007-06-21 11:30:00,0.7632,0.7633,0.7629,0.7629,2787100002.0
2007-06-21 11:35:00,0.7629,0.7629,0.76265,0.76275,2991799995.0
2007-06-21 11:40:00,0.76275,0.763,0.7626,0.7629,2789900001.0
2007-06-21 11:45:00,0.763,0.7631,0.7627,0.7627,2426299989.0
2007-06-21 11:50:00,0.7629,0.7629,0.76235,0.7625,4351700032.0
2007-06-21 11:55:00,0.7624,0.7626,0.7623,0.7625,2374300001.0
2007-06-21 12:00:00,0.7625,0.7626,0.7621,0.7625,4119300001.0
2007-06-21 12:05:00,0.7625,0.7626,0.7624,0.7625,1110699991.0
2007-06-21 12:10:00,0.7625,0.7626,0.7623,0.7625,1323099995.0
2007-06-21 12:15:00,0.7625,0.7626,0.7621,0.7621,1417199986.0
2007-06-21 12:20:00,0.7622,0.7624,0.762,0.7621,2523600006.0
2007-06-21 12:25:00,0.7622,0.7622,0.7622,0.7622,392000003.0
2007-06-21 12:30:00,0.76215,0.7623,0.7621,0.7622,1353900010.0
2007-06-21 12:35:00,0.7622,0.76231,0.76179,0.762,2539699998.0
2007-06-21 12:40:00,0.7622,0.7624,0.76182,0.7623,3319300011.0
2007-06-21 12:45:00,0.7623,0.7624,0.762,0.762,2944699998.0
2007-06-21 12:50:00,0.7623,0.7625,0.7622,0.7624,3847999997.0
2007-06-21 12:55:00,0.7624,0.7625,0.7612,0.7619,1964900010.0
2007-06-21 13:00:00,0.7616,0.7624,0.761,0.762,4109099998.0
2007-06-21 13:05:00,0.762,0.7621,0.7617,0.7618,1286099995.0
2007-06-21 13:10:00,0.7618,0.7618,0.7612,0.7616,2697299986.0
2007-06-21 13:15:00,0.7616,0.7617,0.7614,0.7617,1930199998.0
2007-06-21 13:20:00,0.7617,0.762,0.7616,0.7619,1437699996.0
2007-06-21 13:25:00,0.7619,0.762,0.76175,0.762,950899986.0
2007-06-21 13:30:00,0.762,0.7623,0.7619,0.7623,1201700001.0
2007-06-21 13:35:00,0.76225,0.763,0.76225,0.763,3417799997.0
2007-06-21 13:40:00,0.763,0.7634,0.7627,0.7628,4352699980.0
2007-06-21 13:45:00,0.7628,0.7631,0.7626,0.76275,3324700013.0
2007-06-21 13:50:00,0.7628,0.763,0.7625,0.763,2383300006.0
2007-06-21 13:55:00,0.763,0.7634,0.76265,0.76285,4744199995.0
2007-06-21 14:00:00,0.76285,0.7634,0.76275,0.7631,4750100008.0
2007-06-21 14:05:00,0.7631,0.7633,0.7628,0.7633,3002899999.0
2007-06-21 14:10:00,0.7633,0.7634,0.7632,0.7633,1332799994.0
2007-06-21 14:15:00,0.7633,0.7633,0.7629,0.76325,2467299992.0
2007-06-21 14:20:00,0.76325,0.7633,0.7626,0.7629,6005999991.0
2007-06-21 14:25:00,0.76285,0.7629,0.7622,0.7624,3344000009.0
2007-06-21 14:30:00,0.7624,0.7628,0.7621,0.7628,6963300019.0
2007-06-21 14:35:00,0.7627,0.7628,0.7624,0.7628,4093599998.0
2007-06-21 14:40:00,0.7628,0.7629,0.7626,0.7626,2951300013.0
2007-06-21 14:45:00,0.7626,0.7628,0.7623,0.7626,4980799998.0
2007-06-21 14:50:00,0.7626,0.7628,0.76245,0.7627,2549599988.0
2007-06-21 14:55:00,0.7627,0.7633,0.7626,0.7631,3240899993.0
2007-06-21 15:00:00,0.7634,0.7641,0.76315,0.7632,4914599989.0
2007-06-21 15:05:00,0.7632,0.7637,0.7631,0.76365,3570900001.0
2007-06-21 15:10:00,0.7637,0.7637,0.7632,0.7632,4879399992.0
2007-06-21 15:15:00,0.7632,0.7633,0.76232,0.763,2146200005.0
2007-06-21 15:20:00,0.763,0.763,0.7626,0.7627,3326799998.0
2007-06-21 15:25:00,0.7627,0.763,0.76265,0.7629,4704999995.0
2007-06-21 15:30:00,0.7629,0.7629,0.76285,0.7629,754199988.0
2007-06-21 15:35:00,0.7629,0.7629,0.76265,0.7627,1675800008.0
2007-06-21 15:40:00,0.7625,0.7627,0.7619,0.762,8275000013.0
2007-06-21 15:45:00,0.762,0.7625,0.76185,0.7623,4450599996.0
2007-06-21 15:50:00,0.7623,0.7624,0.7622,0.7624,2476999993.0
2007-06-21 15:55:00,0.7624,0.7625,0.7618,0.7619,4618200003.0
2007-06-21 16:00:00,0.7619,0.7623,0.7618,0.762,8616600011.0
2007-06-21 16:05:00,0.76195,0.762,0.7616,0.7617,5352800020.0
2007-06-21 16:10:00,0.7617,0.7621,0.7617,0.762,4393500006.0
2007-06-21 16:15:00,0.762,0.7621,0.7617,0.7621,3305699988.0
2007-06-21 16:20:00,0.7619,0.7621,0.7613,0.7615,7886799947.0
2007-06-21 16:25:00,0.7616,0.7617,0.76115,0.7615,6035999996.0
2007-06-21 16:30:00,0.7615,0.7618,0.7615,0.76165,1702799997.0
2007-06-21 16:35:00,0.76165,0.7618,0.7615,0.7618,1534099996.0
2007-06-21 16:40:00,0.7618,0.7622,0.7616,0.7619,2909400006.0
2007-06-21 16:45:00,0.7619,0.7625,0.7619,0.762,5329999998.0
2007-06-21 16:50:00,0.7621,0.7623,0.76195,0.76205,2959200005.0
2007-06-21 16:55:00,0.7621,0.7621,0.7614,0.7614,5193200007.0
2007-06-21 17:00:00,0.7612,0.7623,0.7612,0.7619,7175199992.0
2007-06-21 17:05:00,0.7619,0.7621,0.7615,0.7616,2770799994.0
2007-06-21 17:10:00,0.7616,0.762,0.7615,0.76175,2221599999.0
2007-06-21 17:15:00,0.7619,0.7621,0.7616,0.7621,5093899999.0
2007-06-21 17:20:00,0.7621,0.7621,0.7618,0.762,2251599984.0
2007-06-21 17:25:00,0.7621,0.7622,0.7618,0.76195,2435599997.0
2007-06-21 17:30:00,0.762,0.762,0.7617,0.7619,362300000.0
2007-06-21 17:35:00,0.7619,0.7619,0.7613,0.7615,4608799993.0
2007-06-21 17:40:00,0.7615,0.7618,0.7611,0.7612,6295299967.0
2007-06-21 17:45:00,0.7612,0.7614,0.761,0.7613,3766700004.0
2007-06-21 17:50:00,0.7613,0.7617,0.7613,0.7614,4653599987.0
2007-06-21 17:55:00,0.76135,0.7618,0.76105,0.7616,4025599991.0
2007-06-21 18:00:00,0.7616,0.7616,0.7612,0.7614,859599995.0
2007-06-21 18:05:00,0.7613,0.7615,0.7611,0.7612,2265399982.0
2007-06-21 18:10:00,0.7612,0.7617,0.7611,0.7617,1731400008.0
2007-06-21 18:15:00,0.7617,0.7621,0.76119,0.7621,2675000012.0
2007-06-21 18:20:00,0.7621,0.7623,0.7616,0.7621,4099400018.0
2007-06-21 18:25:00,0.7621,0.7621,0.76145,0.76168,3012100002.0
2007-06-21 18:30:00,0.7619,0.762,0.7619,0.762,731599996.0
2007-06-21 18:35:00,0.762,0.762,0.76151,0.762,2547800003.0
2007-06-21 18:40:00,0.76189,0.76228,0.76162,0.762,2430699991.0
2007-06-21 18:45:00,0.762,0.7621,0.76179,0.76179,664799994.0
2007-06-21 18:50:00,0.76174,0.76233,0.7617,0.7621,1757499996.0
2007-06-21 18:55:00,0.7621,0.7622,0.7619,0.7621,1345599997.0
2007-06-21 19:00:00,0.76205,0.7622,0.762,0.7621,1140399997.0
2007-06-21 19:05:00,0.76199,0.7622,0.76157,0.7622,2048700010.0
2007-06-21 19:10:00,0.7621,0.7632,0.7621,0.7632,2933600004.0
2007-06-21 19:15:00,0.7632,0.7634,0.7628,0.7628,2109800005.0
2007-06-21 19:20:00,0.76275,0.7631,0.7621,0.7625,3575200008.0
2007-06-21 19:25:00,0.7625,0.7625,0.7623,0.7624,1432300009.0
2007-06-21 19:30:00,0.7624,0.7626,0.7619,0.76207,2268700010.0
2007-06-21 19:35:00,0.7624,0.76242,0.76196,0.76205,770300005.0
2007-06-21 19:40:00,0.7624,0.7625,0.76214,0.76218,831299986.0
2007-06-21 19:45:00,0.7624,0.7626,0.76209,0.7626,1146099981.0
2007-06-21 19:50:00,0.7626,0.7631,0.7625,0.76284,1729199998.0
2007-06-21 19:55:00,0.7629,0.763,0.76275,0.763,572299997.0
2007-06-21 20:00:00,0.763,0.763,0.76257,0.7628,1497700000.0
2007-06-21 20:05:00,0.7628,0.7629,0.76242,0.7627,1199100002.0
2007-06-21 20:10:00,0.7627,0.7629,0.7624,0.76255,1325000005.0
2007-06-21 20:15:00,0.7629,0.7629,0.76259,0.76268,1421200008.0
2007-06-21 20:20:00,0.76267,0.7631,0.76258,0.763,1474499993.0
2007-06-21 20:25:00,0.763,0.7631,0.76255,0.7627,1061100003.0
2007-06-21 20:30:00,0.76276,0.7631,0.76269,0.7628,1094300001.0
2007-06-21 20:35:00,0.7629,0.7629,0.76255,0.7626,532500003.0
2007-06-21 20:40:00,0.7626,0.7626,0.7623,0.7623,339800001.0
2007-06-21 20:45:00,0.7623,0.7623,0.76182,0.7621,1224799987.0
2007-06-21 20:50:00,0.7621,0.7623,0.7621,0.7622,518700004.0
2007-06-21 20:55:00,0.7623,0.7623,0.76179,0.7622,1397599982.0
2007-06-21 21:00:00,0.7622,0.7626,0.7621,0.7626,920299996.0
2007-06-21 21:05:00,0.7626,0.7628,0.76204,0.76227,1144200004.0
2007-06-21 21:10:00,0.7626,0.7628,0.7626,0.7626,507399999.0
2007-06-21 21:15:00,0.7626,0.7627,0.76227,0.7626,510499999.0
2007-06-21 21:20:00,0.7626,0.7627,0.76206,0.7626,772700000.0
2007-06-21 21:25:00,0.7626,0.7627,0.7625,0.7626,394800001.0
2007-06-21 21:30:00,0.76252,0.76288,0.76209,0.76224,777699997.0
2007-06-21 21:35:00,0.7626,0.7626,0.76219,0.7626,245699997.0
2007-06-21 21:40:00,0.76255,0.76274,0.76219,0.7626,1042100007.0
2007-06-21 21:45:00,0.76222,0.76275,0.76208,0.7626,1586499996.0
2007-06-21 21:50:00,0.76273,0.76289,0.76225,0.7627,921100001.0
2007-06-21 21:55:00,0.7627,0.7628,0.76245,0.7627,139600000.0
2007-06-21 22:00:00,0.7627,0.7628,0.76244,0.7627,420100002.0
2007-06-21 22:05:00,0.7627,0.7628,0.7625,0.7627,465299999.0
2007-06-21 22:10:00,0.76257,0.76291,0.76235,0.7627,831699993.0
2007-06-21 22:15:00,0.7627,0.763,0.76244,0.7629,574199999.0
2007-06-21 22:20:00,0.76273,0.76307,0.76255,0.76272,1230399995.0
2007-06-21 22:25:00,0.763,0.7631,0.76265,0.763,836800008.0
2007-06-21 22:30:00,0.763,0.7631,0.76277,0.76292,241299999.0
2007-06-21 22:35:00,0.7631,0.7632,0.76277,0.76278,1549899989.0
2007-06-21 22:40:00,0.76273,0.76313,0.76265,0.763,537799995.0
2007-06-21 22:45:00,0.7629,0.76314,0.76264,0.7631,715000007.0
2007-06-21 22:50:00,0.763,0.7634,0.763,0.7633,448199997.0
2007-06-21 22:55:00,0.7633,0.7636,0.7632,0.7633,550600002.0
2007-06-21 23:00:00,0.7633,0.7637,0.76301,0.7632,441500004.0
2007-06-21 23:05:00,0.7632,0.7634,0.7632,0.7634,283100000.0
2007-06-21 23:10:00,0.76351,0.76377,0.7633,0.7635,497699994.0
2007-06-21 23:15:00,0.7635,0.7635,0.7632,0.7634,1053999998.0
2007-06-21 23:20:00,0.7634,0.7634,0.763,0.763,236000000.0
2007-06-21 23:25:00,0.763,0.7632,0.76263,0.7629,854800000.0
2007-06-21 23:30:00,0.7628,0.7631,0.7628,0.7631,566699994.0
2007-06-21 23:35:00,0.7631,0.7632,0.76277,0.7628,857900004.0
2007-06-21 23:40:00,0.7631,0.7632,0.76282,0.763,802499989.0
2007-06-21 23:45:00,0.763,0.7633,0.763,0.76316,440499996.0
2007-06-21 23:50:00,0.76317,0.7634,0.7628,0.76287,911600001.0
2007-06-21 23:55:00,0.76295,0.7635,0.76274,0.7633,1296199983.0
2007-06-22 00:00:00,0.7634,0.7635,0.7632,0.7633,761800014.0
2007-06-22 00:05:00,0.76299,0.7635,0.76299,0.7635,686599996.0
2007-06-22 00:10:00,0.7635,0.7635,0.76306,0.76345,798299997.0
2007-06-22 00:15:00,0.7635,0.7635,0.76335,0.7635,894899996.0
2007-06-22 00:20:00,0.7635,0.7635,0.7633,0.7633,1248900017.0
2007-06-22 00:25:00,0.7633,0.76372,0.76291,0.76372,1351999996.0
2007-06-22 00:30:00,0.7633,0.7635,0.7632,0.7635,784700002.0
2007-06-22 00:35:00,0.7635,0.7636,0.7634,0.7636,826100004.0
2007-06-22 00:40:00,0.7636,0.7636,0.76298,0.7633,1203399992.0
2007-06-22 00:45:00,0.76308,0.76348,0.76308,0.7634,835100002.0
2007-06-22 00:50:00,0.7635,0.7635,0.7631,0.7634,478900000.0
2007-06-22 00:55:00,0.7635,0.7635,0.7631,0.7631,1357299999.0
2007-06-22 01:00:00,0.76305,0.7632,0.76305,0.7632,388099998.0
2007-06-22 01:05:00,0.7632,0.7633,0.7631,0.76315,1014700009.0
2007-06-22 01:10:00,0.7632,0.7632,0.76305,0.7631,1146699994.0
2007-06-22 01:15:00,0.7631,0.7631,0.7625,0.7628,1397499996.0
2007-06-22 01:20:00,0.7628,0.7628,0.76239,0.76252,835000003.0
2007-06-22 01:25:00,0.7627,0.7629,0.76246,0.7629,2276999997.0
2007-06-22 01:30:00,0.76306,0.76307,0.7628,0.7629,1306600008.0
2007-06-22 01:35:00,0.7629,0.763,0.7625,0.7629,1629299994.0
2007-06-22 01:40:00,0.76283,0.7631,0.76264,0.7631,1122700000.0
2007-06-22 01:45:00,0.7631,0.7634,0.763,0.76315,1170900002.0
2007-06-22 01:50:00,0.7634,0.7635,0.76306,0.76325,1984699997.0
2007-06-22 01:55:00,0.76325,0.7633,0.7629,0.7631,1925999999.0
2007-06-22 02:00:00,0.7631,0.7636,0.76305,0.7634,3993400002.0
2007-06-22 02:05:00,0.7634,0.7634,0.7631,0.7631,2159500003.0
2007-06-22 02:10:00,0.7632,0.76335,0.7629,0.763,2695999988.0
2007-06-22 02:15:00,0.763,0.7632,0.7627,0.7632,1873299998.0
2007-06-22 02:20:00,0.7632,0.7632,0.76275,0.76315,2602800005.0
2007-06-22 02:25:00,0.76315,0.7633,0.7631,0.7631,1591499997.0
2007-06-22 02:30:00,0.7631,0.7631,0.76268,0.763,597500001.0
2007-06-22 02:35:00,0.763,0.7631,0.76268,0.76305,820299997.0
2007-06-22 02:40:00,0.76305,0.7632,0.7627,0.7629,4407400016.0
2007-06-22 02:45:00,0.7629,0.763,0.7627,0.7629,1615700001.0
2007-06-22 02:50:00,0.7629,0.7632,0.7628,0.7632,1921199983.0
2007-06-22 02:55:00,0.7632,0.7636,0.76276,0.76286,1488199993.0
2007-06-22 03:00:00,0.7632,0.7633,0.76278,0.7633,2190500007.0
2007-06-22 03:05:00,0.7633,0.7633,0.7629,0.763,2149999996.0
2007-06-22 03:10:00,0.76281,0.76342,0.7626,0.7629,2760699992.0
2007-06-22 03:15:00,0.763,0.7632,0.7629,0.76315,1404500009.0
2007-06-22 03:20:00,0.7632,0.7633,0.7631,0.7632,1434999996.0
2007-06-22 03:25:00,0.76315,0.7635,0.7627,0.7632,3223100006.0
2007-06-22 03:30:00,0.7631,0.7633,0.763,0.7631,1503799994.0
2007-06-22 03:35:00,0.76273,0.7633,0.76263,0.763,2565800007.0
2007-06-22 03:40:00,0.763,0.7631,0.76248,0.76268,1288199998.0
2007-06-22 03:45:00,0.76264,0.7629,0.76259,0.7627,1994800003.0
2007-06-22 03:50:00,0.7627,0.7629,0.76255,0.7628,2856699994.0
2007-06-22 03:55:00,0.76244,0.7629,0.76237,0.7628,736899998.0
2007-06-22 04:00:00,0.7628,0.7629,0.7627,0.7629,2269899983.0
2007-06-22 04:05:00,0.7629,0.7629,0.7628,0.7628,1783300012.0
2007-06-22 04:10:00,0.76253,0.7629,0.76243,0.7629,1055300010.0
2007-06-22 04:15:00,0.7629,0.7629,0.7628,0.76285,934499988.0
2007-06-22 04:20:00,0.7629,0.7629,0.76275,0.7628,1107099997.0
2007-06-22 04:25:00,0.7628,0.7628,0.76275,0.7628,697300001.0
2007-06-22 04:30:00,0.7628,0.7635,0.7628,0.7635,4204100000.0
2007-06-22 04:35:00,0.7634,0.7637,0.7631,0.7636,5212799998.0
2007-06-22 04:40:00,0.7635,0.7639,0.7635,0.7639,3947499992.0
2007-06-22 04:45:00,0.7639,0.7641,0.7634,0.7637,4855100012.0
2007-06-22 04:50:00,0.7637,0.7637,0.7633,0.7635,2770599999.0
2007-06-22 04:55:00,0.7635,0.7636,0.76325,0.7635,2751500007.0
2007-06-22 05:00:00,0.7634,0.7634,0.7631,0.7632,2208699996.0
2007-06-22 05:05:00,0.7632,0.7632,0.7629,0.7631,627900002.0
2007-06-22 05:10:00,0.7632,0.7633,0.7629,0.7632,1187799990.0
2007-06-22 05:15:00,0.7632,0.7634,0.763,0.7633,1151000005.0
2007-06-22 05:20:00,0.7633,0.7636,0.76284,0.7633,1257099986.0
2007-06-22 05:25:00,0.7633,0.7634,0.76275,0.7634,1208999991.0
2007-06-22 05:30:00,0.7634,0.7634,0.76287,0.7634,580700000.0
2007-06-22 05:35:00,0.7634,0.7635,0.7632,0.7634,870500005.0
2007-06-22 05:40:00,0.7634,0.7634,0.7633,0.7634,260400003.0
2007-06-22 05:45:00,0.76306,0.7636,0.76305,0.7633,1766100003.0
2007-06-22 05:50:00,0.7633,0.7635,0.7633,0.7635,160000001.0
2007-06-22 05:55:00,0.7635,0.7635,0.7632,0.7635,1707400005.0
2007-06-22 06:00:00,0.7634,0.7638,0.7634,0.7638,1952600003.0
2007-06-22 06:05:00,0.7638,0.7638,0.7636,0.7638,1695499985.0
2007-06-22 06:10:00,0.7638,0.7638,0.76355,0.7636,1519500008.0
2007-06-22 06:15:00,0.7636,0.7638,0.7636,0.7636,463699995.0
2007-06-22 06:20:00,0.7637,0.7641,0.7637,0.764,1685700000.0
2007-06-22 06:25:00,0.764,0.7641,0.76334,0.76352,2268900003.0
2007-06-22 06:30:00,0.7638,0.7639,0.7633,0.7636,2646800023.0
2007-06-22 06:35:00,0.7636,0.7639,0.7636,0.7639,1177200006.0
2007-06-22 06:40:00,0.7638,0.7639,0.7634,0.76361,1192800018.0
2007-06-22 06:45:00,0.7639,0.7643,0.7638,0.764,2301999993.0
2007-06-22 06:50:00,0.7641,0.7645,0.764,0.7644,2913700004.0
2007-06-22 06:55:00,0.7644,0.7644,0.76395,0.76405,2655699985.0
2007-06-22 07:00:00,0.7641,0.7641,0.76342,0.76362,2039899991.0
2007-06-22 07:05:00,0.76374,0.7643,0.76367,0.7643,724900007.0
2007-06-22 07:10:00,0.76425,0.7644,0.7642,0.7642,368999998.0
2007-06-22 07:15:00,0.7642,0.7644,0.764,0.764,1407399994.0
2007-06-22 07:20:00,0.764,0.7642,0.7639,0.7642,907999996.0
2007-06-22 07:25:00,0.76425,0.7643,0.7642,0.7642,772200002.0
2007-06-22 07:30:00,0.7642,0.7644,0.7641,0.7643,1053299997.0
2007-06-22 07:35:00,0.7642,0.7645,0.76415,0.7644,1455800003.0
2007-06-22 07:40:00,0.7644,0.765,0.7641,0.7641,5174600022.0
2007-06-22 07:45:00,0.7642,0.7643,0.7641,0.7643,3390499968.0
2007-06-22 07:50:00,0.7643,0.7644,0.76405,0.7642,4653699979.0
2007-06-22 07:55:00,0.7644,0.7645,0.764,0.76415,4392300001.0
2007-06-22 08:00:00,0.7642,0.7646,0.7641,0.7645,3975900021.0
2007-06-22 08:05:00,0.7645,0.7645,0.7641,0.7643,2979499999.0
2007-06-22 08:10:00,0.7643,0.7653,0.7643,0.765,7642300007.0
2007-06-22 08:15:00,0.765,0.765,0.7647,0.76485,2255599991.0
2007-06-22 08:20:00,0.7649,0.7653,0.7647,0.76485,3197199996.0
2007-06-22 08:25:00,0.7649,0.7654,0.7648,0.7651,3631900006.0
2007-06-22 08:30:00,0.7651,0.7657,0.765,0.7652,4826599980.0
2007-06-22 08:35:00,0.76515,0.7655,0.765,0.7651,2538199980.0
2007-06-22 08:40:00,0.7651,0.7652,0.7645,0.7648,4390900003.0
2007-06-22 08:45:00,0.7648,0.7649,0.7644,0.7644,3015500001.0
2007-06-22 08:50:00,0.7644,0.7646,0.76425,0.76425,1917599986.0
2007-06-22 08:55:00,0.7643,0.7647,0.7642,0.7646,4131600004.0
2007-06-22 09:00:00,0.7646,0.7646,0.7643,0.7644,3703199966.0
2007-06-22 09:05:00,0.7644,0.7654,0.7644,0.765,5165200005.0
2007-06-22 09:10:00,0.765,0.7653,0.7648,0.7649,3509000003.0
2007-06-22 09:15:00,0.765,0.7651,0.7648,0.7648,3903599987.0
2007-06-22 09:20:00,0.7648,0.7651,0.7647,0.7651,2550999994.0
2007-06-22 09:25:00,0.7651,0.7654,0.76495,0.7651,3117899996.0
2007-06-22 09:30:00,0.7651,0.7653,0.7648,0.7648,3474799990.0
2007-06-22 09:35:00,0.7649,0.765,0.7646,0.7646,3131900004.0
2007-06-22 09:40:00,0.7646,0.7649,0.7644,0.7647,4610599997.0
2007-06-22 09:45:00,0.7647,0.7651,0.7647,0.765,3211500015.0
2007-06-22 09:50:00,0.765,0.7653,0.76468,0.7652,2362000008.0
2007-06-22 09:55:00,0.7653,0.7653,0.76495,0.7653,2882799989.0
2007-06-22 10:00:00,0.7653,0.7655,0.76515,0.7654,2587299989.0
2007-06-22 10:05:00,0.76535,0.7655,0.76483,0.76545,1847500002.0
2007-06-22 10:10:00,0.7654,0.7656,0.7648,0.76545,2701299994.0
2007-06-22 10:15:00,0.76545,0.7664,0.76545,0.7655,3804300007.0
2007-06-22 10:20:00,0.7655,0.7656,0.7653,0.7655,4897199990.0
2007-06-22 10:25:00,0.7654,0.7656,0.7654,0.7655,1760800002.0
2007-06-22 10:30:00,0.7655,0.7657,0.7654,0.7656,3373799990.0
2007-06-22 10:35:00,0.7656,0.7657,0.7655,0.7656,845700002.0
2007-06-22 10:40:00,0.7656,0.7657,0.7653,0.7656,2674899991.0
2007-06-22 10:45:00,0.7656,0.7656,0.76515,0.7655,1543499993.0
2007-06-22 10:50:00,0.7655,0.7656,0.76535,0.7654,1510500001.0
2007-06-22 10:55:00,0.7654,0.7655,0.7652,0.7654,3457300000.0
2007-06-22 11:00:00,0.7654,0.7657,0.7653,0.7655,2605100004.0
2007-06-22 11:05:00,0.7655,0.7655,0.7652,0.7652,3936700023.0
2007-06-22 11:10:00,0.7652,0.7655,0.7652,0.76525,2129900001.0
2007-06-22 11:15:00,0.7653,0.7655,0.76473,0.7653,2265900001.0
2007-06-22 11:20:00,0.7653,0.7653,0.7641,0.7646,5728499997.0
2007-06-22 11:25:00,0.7646,0.7646,0.7643,0.7645,3793600026.0
2007-06-22 11:30:00,0.7645,0.7651,0.76445,0.7647,5550200006.0
2007-06-22 11:35:00,0.7647,0.7647,0.76402,0.76421,5074000007.0
2007-06-22 11:40:00,0.76417,0.7647,0.76391,0.7645,3643900010.0
2007-06-22 11:45:00,0.7645,0.7646,0.76405,0.7641,2245700006.0
2007-06-22 11:50:00,0.7641,0.7653,0.7641,0.7653,2250800002.0
2007-06-22 11:55:00,0.7653,0.7654,0.7646,0.7647,5150300015.0
2007-06-22 12:00:00,0.7647,0.7647,0.76435,0.7645,4253899993.0
2007-06-22 12:05:00,0.7645,0.7646,0.7641,0.7643,2617500011.0
2007-06-22 12:10:00,0.7643,0.7648,0.7641,0.76475,4428200013.0
2007-06-22 12:15:00,0.76475,0.7651,0.7647,0.7647,2385000012.0
2007-06-22 12:20:00,0.7647,0.76471,0.76431,0.7647,627699998.0
2007-06-22 12:25:00,0.7647,0.7647,0.76415,0.7647,1773799999.0
2007-06-22 12:30:00,0.76465,0.76484,0.76444,0.76469,1691699994.0
2007-06-22 12:35:00,0.76451,0.76498,0.76435,0.7645,3760099993.0
2007-06-22 12:40:00,0.7645,0.7647,0.7644,0.7647,1804500002.0
2007-06-22 12:45:00,0.7644,0.7648,0.76427,0.7648,1658900000.0
2007-06-22 12:50:00,0.7648,0.7654,0.7648,0.76525,1638600002.0
2007-06-22 12:55:00,0.7653,0.7662,0.7653,0.7662,4204700008.0
2007-06-22 13:00:00,0.7663,0.7666,0.7661,0.76615,7215900003.0
2007-06-22 13:05:00,0.76615,0.7664,0.7661,0.7662,3094199994.0
2007-06-22 13:10:00,0.7662,0.7662,0.766,0.76615,3052599999.0
2007-06-22 13:15:00,0.76615,0.7663,0.766,0.7661,1398300008.0
2007-06-22 13:20:00,0.7661,0.7663,0.766,0.7661,2779000007.0
2007-06-22 13:25:00,0.7661,0.7661,0.76595,0.76595,1220400003.0
2007-06-22 13:30:00,0.766,0.7661,0.7659,0.7659,1287199996.0
2007-06-22 13:35:00,0.7659,0.7662,0.7658,0.766,1308400007.0
2007-06-22 13:40:00,0.766,0.766,0.76526,0.7659,1299600004.0
2007-06-22 13:45:00,0.7659,0.7661,0.7656,0.7657,1165900003.0
2007-06-22 13:50:00,0.7657,0.7658,0.76522,0.7655,1346499990.0
2007-06-22 13:55:00,0.7655,0.7659,0.7655,0.7657,4099300006.0
2007-06-22 14:00:00,0.7657,0.7659,0.7656,0.7657,1010299994.0
2007-06-22 14:05:00,0.7657,0.7657,0.76519,0.7656,1329199982.0
2007-06-22 14:10:00,0.7656,0.7658,0.7656,0.7657,1893899993.0
2007-06-22 14:15:00,0.7656,0.7657,0.7655,0.7656,1211699991.0
2007-06-22 14:20:00,0.7656,0.7661,0.7654,0.766,5261900000.0
2007-06-22 14:25:00,0.766,0.7663,0.766,0.766,1468500003.0
2007-06-22 14:30:00,0.766,0.766,0.7655,0.76555,1082500006.0
2007-06-22 14:35:00,0.7656,0.7672,0.7656,0.767,6806699995.0
2007-06-22 14:40:00,0.767,0.768,0.7666,0.7674,6391900018.0
2007-06-22 14:45:00,0.7674,0.7676,0.767,0.767,5394099985.0
2007-06-22 14:50:00,0.767,0.7673,0.7664,0.767,6287999976.0
2007-06-22 14:55:00,0.767,0.7673,0.76675,0.767,7606600007.0
2007-06-22 15:00:00,0.767,0.7671,0.7667,0.767,6151599993.0
2007-06-22 15:05:00,0.767,0.7672,0.7669,0.76715,1788599995.0
2007-06-22 15:10:00,0.7672,0.7677,0.7671,0.7677,4085600013.0
2007-06-22 15:15:00,0.7682,0.7682,0.7673,0.7673,4974399986.0
2007-06-22 15:20:00,0.7674,0.7677,0.76735,0.76755,1886699997.0
2007-06-22 15:25:00,0.7676,0.7676,0.7673,0.7674,3396500005.0
2007-06-22 15:30:00,0.7674,0.7674,0.76725,0.7673,1236300003.0
2007-06-22 15:35:00,0.7673,0.7675,0.76725,0.76725,1651299999.0
2007-06-22 15:40:00,0.7673,0.7674,0.7669,0.7671,2406100003.0
2007-06-22 15:45:00,0.7671,0.7673,0.76695,0.7671,3560400009.0
2007-06-22 15:50:00,0.7671,0.7672,0.76685,0.76685,1228600005.0
2007-06-22 15:55:00,0.7669,0.767,0.76628,0.7669,1638600000.0
2007-06-22 16:00:00,0.767,0.7673,0.7669,0.767,1730100009.0
2007-06-22 16:05:00,0.7669,0.7669,0.7665,0.76665,2740900003.0
2007-06-22 16:10:00,0.7667,0.7667,0.7663,0.7667,1717400010.0
2007-06-22 16:15:00,0.7667,0.7669,0.76624,0.7669,2037299996.0
2007-06-22 16:20:00,0.7669,0.7669,0.76632,0.7665,1568599989.0
2007-06-22 16:25:00,0.7668,0.767,0.7664,0.7668,7541499964.0
2007-06-22 16:30:00,0.7666,0.7666,0.7653,0.7657,7084699990.0
2007-06-22 16:35:00,0.76555,0.7662,0.7654,0.7658,4652700008.0
2007-06-22 16:40:00,0.7655,0.7655,0.7649,0.7649,6177499999.0
2007-06-22 16:45:00,0.7649,0.7657,0.7649,0.7653,5061099990.0
2007-06-22 16:50:00,0.7653,0.7658,0.7653,0.7657,4031600007.0
2007-06-22 16:55:00,0.7659,0.767,0.7659,0.7665,7416899994.0
2007-06-22 17:00:00,0.7664,0.7668,0.7663,0.7664,5077599953.0
2007-06-22 17:05:00,0.7664,0.7666,0.76635,0.7666,2168899995.0
2007-06-22 17:10:00,0.7666,0.7667,0.76613,0.76642,2652199992.0
2007-06-22 17:15:00,0.7667,0.7667,0.7665,0.7666,1674500005.0
2007-06-22 17:20:00,0.7666,0.7666,0.76626,0.7666,2136100001.0
2007-06-22 17:25:00,0.7666,0.7666,0.7664,0.76655,1115500006.0
2007-06-22 17:30:00,0.76655,0.7666,0.7664,0.7665,1736800003.0
2007-06-22 17:35:00,0.7665,0.7665,0.7663,0.7664,1973999983.0
2007-06-22 17:40:00,0.7664,0.7665,0.7663,0.7665,2690699995.0
2007-06-22 17:45:00,0.7666,0.7666,0.7664,0.7665,1819200005.0
2007-06-22 17:50:00,0.7665,0.7666,0.7664,0.7666,1297400004.0
2007-06-22 17:55:00,0.7666,0.7666,0.7663,0.7665,2077999994.0
2007-06-22 18:00:00,0.7666,0.7671,0.7665,0.767,5233299988.0
2007-06-22 18:05:00,0.767,0.7671,0.7668,0.7668,2676399996.0
2007-06-22 18:10:00,0.7668,0.7668,0.7665,0.7665,2154199996.0
2007-06-22 18:15:00,0.7665,0.7666,0.7662,0.7662,3685400015.0
2007-06-22 18:20:00,0.76615,0.7664,0.766,0.7662,3753900000.0
2007-06-22 18:25:00,0.7662,0.7667,0.7662,0.7665,6299299981.0
2007-06-22 18:30:00,0.7665,0.7666,0.7661,0.7664,4077999972.0
2007-06-22 18:35:00,0.7664,0.7664,0.7657,0.7662,3991900009.0
2007-06-22 18:40:00,0.7662,0.7664,0.7661,0.7663,1016100000.0
2007-06-22 18:45:00,0.7663,0.76642,0.76577,0.7661,1584699986.0
2007-06-22 18:50:00,0.7661,0.7663,0.766,0.7662,1734700000.0
2007-06-22 18:55:00,0.76593,0.7662,0.76581,0.7661,2121699995.0
2007-06-22 19:00:00,0.7661,0.7662,0.7657,0.76586,1949600003.0
2007-06-22 19:05:00,0.7661,0.7661,0.7654,0.7658,2233500021.0
2007-06-22 19:10:00,0.7658,0.7661,0.7655,0.7655,2928899999.0
2007-06-22 19:15:00,0.7655,0.7656,0.7654,0.7656,2736200006.0
2007-06-22 19:20:00,0.7656,0.7657,0.7653,0.7654,2303500036.0
2007-06-22 19:25:00,0.7654,0.7655,0.7652,0.7654,1823300007.0
2007-06-22 19:30:00,0.7655,0.7656,0.7652,0.7655,2041600003.0
2007-06-22 19:35:00,0.7655,0.7655,0.76485,0.7654,300399998.0
2007-06-22 19:40:00,0.7656,0.7656,0.76503,0.7656,481300000.0
2007-06-22 19:45:00,0.7656,0.7659,0.76538,0.76556,1043400007.0
2007-06-22 19:50:00,0.76566,0.76599,0.76535,0.7658,485600003.0
2007-06-22 19:55:00,0.76549,0.7658,0.76534,0.7657,531300009.0
2007-06-22 20:00:00,0.7657,0.7658,0.76525,0.7656,1523600006.0
2007-06-22 20:05:00,0.7657,0.7657,0.7656,0.7656,1926500002.0
2007-06-22 20:10:00,0.7656,0.7657,0.76555,0.7656,2425800000.0
2007-06-22 20:15:00,0.7656,0.7656,0.76522,0.7656,751799999.0
2007-06-22 20:20:00,0.7656,0.7656,0.76514,0.76555,1667700002.0
2007-06-22 20:25:00,0.7656,0.76562,0.76507,0.76538,1696900010.0
2007-06-22 20:30:00,0.76541,0.76589,0.76524,0.76538,1102000005.0
2007-06-22 20:35:00,0.76547,0.7657,0.76512,0.76533,895900007.0
2007-06-22 20:40:00,0.7657,0.7657,0.76525,0.7656,1089499991.0
2007-06-22 20:45:00,0.7656,0.7657,0.7654,0.7656,1051399990.0
2007-06-22 20:50:00,0.7656,0.7657,0.76519,0.7657,779599996.0
2007-06-22 20:55:00,0.7657,0.7657,0.7655,0.7656,677200006.0
2007-06-22 21:00:00,0.7656,0.7657,0.76515,0.7657,731899997.0
2007-06-22 21:05:00,0.76546,0.7657,0.76519,0.76553,578200002.0
2007-06-22 21:10:00,0.7657,0.7657,0.7655,0.7655,917799991.0
2007-06-22 21:15:00,0.7654,0.7655,0.7601,0.7615,6140699984.0
2007-06-22 21:20:00,0.7615,0.7623,0.7614,0.762,2306800003.0
2007-06-22 21:25:00,0.7621,0.7636,0.7617,0.762,4928900005.0
2007-06-22 21:30:00,0.7619,0.7624,0.7614,0.7619,1835899999.0
2007-06-22 21:35:00,0.7619,0.7619,0.7611,0.7615,2249100000.0
2007-06-22 21:40:00,0.7615,0.7615,0.7605,0.761,2608099999.0
2007-06-22 21:45:00,0.7609,0.7619,0.7606,0.7616,2921699992.0
2007-06-22 21:50:00,0.7617,0.7618,0.761,0.7617,1836999992.0
2007-06-22 21:55:00,0.7616,0.7616,0.7614,0.7614,589399999.0
2007-06-22 22:00:00,0.7615,0.7617,0.76105,0.76162,1481799988.0
2007-06-22 22:05:00,0.7617,0.7617,0.7613,0.7614,379700001.0
2007-06-22 22:10:00,0.7615,0.7617,0.7615,0.7615,336800000.0
2007-06-22 22:15:00,0.7615,0.7623,0.7614,0.762,888700001.0
2007-06-22 22:20:00,0.7619,0.7621,0.7618,0.762,592899999.0
2007-06-22 22:25:00,0.762,0.7622,0.7619,0.7622,545900003.0
2007-06-22 22:30:00,0.7622,0.7622,0.7617,0.7618,1012700002.0
2007-06-22 22:35:00,0.7616,0.7629,0.76155,0.7627,1798099999.0
2007-06-22 22:40:00,0.7627,0.7628,0.7623,0.7625,843200002.0
2007-06-22 22:45:00,0.7625,0.7633,0.7625,0.76312,1272700003.0
2007-06-22 22:50:00,0.7632,0.7635,0.7631,0.7635,370900003.0
2007-06-22 22:55:00,0.7635,0.7643,0.7634,0.7636,595900001.0
2007-06-25 00:00:00,0.7641,0.7641,0.7641,0.7641,288800000.0
2007-06-25 00:05:00,0.7642,0.7648,0.7642,0.7645,1444000000.0
2007-06-25 00:10:00,0.7646,0.7653,0.7646,0.7653,866400000.0
2007-06-25 00:15:00,0.7652,0.7652,0.765,0.7652,577600000.0
2007-06-25 00:20:00,0.765,0.765,0.765,0.765,288800000.0
2007-06-25 00:35:00,0.7652,0.7655,0.7652,0.7655,866400000.0
2007-06-25 00:45:00,0.7657,0.7659,0.7655,0.7655,1155200000.0
2007-06-25 00:50:00,0.7653,0.7655,0.7653,0.7655,577600000.0
2007-06-25 00:55:00,0.7653,0.7655,0.7653,0.7653,288800000.0
2007-06-25 01:00:00,0.765,0.7652,0.765,0.765,577600000.0
2007-06-25 01:05:00,0.7652,0.7652,0.765,0.7652,577600000.0
2007-06-25 01:10:00,0.7653,0.7653,0.7653,0.7653,288800000.0
2007-06-25 01:20:00,0.7655,0.7655,0.7655,0.7655,288800000.0
2007-06-25 01:25:00,0.7657,0.7657,0.7657,0.7657,288800000.0
2007-06-25 01:30:00,0.7655,0.7657,0.7653,0.7657,577600000.0
2007-06-25 01:35:00,0.7655,0.7668,0.7655,0.7664,1155200000.0
2007-06-25 01:40:00,0.7666,0.7666,0.766,0.7662,1444000000.0
2007-06-25 01:45:00,0.7663,0.7664,0.7659,0.7659,866400000.0
2007-06-25 01:50:00,0.766,0.766,0.7659,0.766,577600000.0
2007-06-25 01:55:00,0.7659,0.7664,0.7659,0.7664,577600000.0
2007-06-25 02:00:00,0.76635,0.7664,0.7662,0.7664,1522000007.0
2007-06-25 02:05:00,0.7664,0.7675,0.7664,0.7674,4422199999.0
2007-06-25 02:10:00,0.7674,0.7675,0.7666,0.7666,4246899989.0
2007-06-25 02:15:00,0.7667,0.7671,0.7666,0.7667,1282199997.0
2007-06-25 02:20:00,0.7667,0.767,0.76653,0.7668,1701800002.0
2007-06-25 02:25:00,0.7668,0.7669,0.7666,0.7668,545799995.0
2007-06-25 02:30:00,0.7668,0.7673,0.7668,0.76715,1754200002.0
2007-06-25 02:35:00,0.7672,0.76815,0.767,0.7681,1901699995.0
2007-06-25 02:40:00,0.7677,0.7684,0.7677,0.768,4634899987.0
2007-06-25 02:45:00,0.768,0.768,0.7675,0.76765,2299000002.0
2007-06-25 02:50:00,0.7677,0.7677,0.7668,0.7671,3322800002.0
2007-06-25 02:55:00,0.7671,0.7673,0.76695,0.7672,844999994.0
2007-06-25 03:00:00,0.7672,0.7672,0.7669,0.767,551300000.0
2007-06-25 03:05:00,0.7669,0.76705,0.76645,0.7667,1269600002.0
2007-06-25 03:10:00,0.7667,0.7668,0.76635,0.76645,1710499996.0
2007-06-25 03:15:00,0.7665,0.7665,0.766,0.76645,1251599998.0
2007-06-25 03:20:00,0.7665,0.7665,0.76617,0.76622,578599998.0
2007-06-25 03:25:00,0.7664,0.7666,0.766,0.76619,937099997.0
2007-06-25 03:30:00,0.7666,0.76666,0.76599,0.7663,1207699998.0
2007-06-25 03:35:00,0.7663,0.7667,0.7663,0.7666,1256100005.0
2007-06-25 03:40:00,0.7666,0.7667,0.76615,0.76622,1157600006.0
2007-06-25 03:45:00,0.76614,0.7666,0.76607,0.7664,1208000003.0
2007-06-25 03:50:00,0.7664,0.7667,0.76597,0.7665,745900002.0
2007-06-25 03:55:00,0.7665,0.7666,0.76635,0.7664,926999997.0
2007-06-25 04:00:00,0.7664,0.7666,0.76594,0.7665,1059800010.0
2007-06-25 04:05:00,0.7666,0.7667,0.7664,0.76655,822599999.0
2007-06-25 04:10:00,0.76644,0.7666,0.766,0.76618,596799998.0
2007-06-25 04:15:00,0.7666,0.7666,0.7664,0.7665,700499996.0
2007-06-25 04:20:00,0.7665,0.7666,0.76617,0.76617,526500004.0
2007-06-25 04:25:00,0.76609,0.7666,0.76602,0.7665,1484600006.0
2007-06-25 04:30:00,0.7665,0.76653,0.76577,0.76634,871400006.0
2007-06-25 04:35:00,0.76631,0.76656,0.76592,0.7661,641500003.0
2007-06-25 04:40:00,0.7665,0.76651,0.76611,0.7665,799599999.0
2007-06-25 04:45:00,0.76654,0.76665,0.76619,0.7665,689999994.0
2007-06-25 04:50:00,0.7665,0.7665,0.7664,0.7665,1135000001.0
2007-06-25 04:55:00,0.7665,0.7665,0.76595,0.76615,438399999.0
2007-06-25 05:00:00,0.7662,0.7663,0.76563,0.7661,1126100008.0
2007-06-25 05:05:00,0.7661,0.7662,0.766,0.7662,990599996.0
2007-06-25 05:10:00,0.7662,0.7662,0.766,0.766,2434399997.0
2007-06-25 05:15:00,0.766,0.766,0.7655,0.7658,2809300005.0
2007-06-25 05:20:00,0.7658,0.7662,0.76551,0.76579,1855200007.0
2007-06-25 05:25:00,0.766,0.7661,0.76562,0.76583,565499999.0
2007-06-25 05:30:00,0.7659,0.7661,0.76541,0.7661,1323200015.0
2007-06-25 05:35:00,0.7661,0.7661,0.76571,0.7661,535200004.0
2007-06-25 05:40:00,0.7661,0.7661,0.7654,0.76585,1062300010.0
2007-06-25 05:45:00,0.7659,0.7659,0.76545,0.7655,317700001.0
2007-06-25 05:50:00,0.76559,0.76595,0.7654,0.76571,594999997.0
2007-06-25 05:55:00,0.7659,0.766,0.76547,0.7659,1461900012.0
2007-06-25 06:00:00,0.766,0.766,0.7655,0.766,426799994.0
2007-06-25 06:05:00,0.76594,0.7661,0.7657,0.7658,1085599994.0
2007-06-25 06:10:00,0.76585,0.7661,0.76547,0.7661,1754600008.0
2007-06-25 06:15:00,0.7661,0.7661,0.7659,0.766,2282299990.0
2007-06-25 06:20:00,0.766,0.7661,0.76562,0.7661,757500000.0
2007-06-25 06:25:00,0.7661,0.7663,0.766,0.7662,1406499997.0
2007-06-25 06:30:00,0.7662,0.7662,0.76555,0.7661,332400002.0
2007-06-25 06:35:00,0.7658,0.7662,0.76563,0.7659,774300004.0
2007-06-25 06:40:00,0.7662,0.7662,0.76567,0.76571,398399997.0
2007-06-25 06:45:00,0.76571,0.7662,0.76541,0.7661,958799987.0
2007-06-25 06:50:00,0.7661,0.7662,0.7659,0.7662,1115199992.0
2007-06-25 06:55:00,0.76555,0.7663,0.76555,0.76625,825400000.0
2007-06-25 07:00:00,0.76625,0.7663,0.76577,0.7661,1593100004.0
2007-06-25 07:05:00,0.76602,0.7663,0.76566,0.7661,1415999993.0
2007-06-25 07:10:00,0.7661,0.7662,0.766,0.76615,921999998.0
2007-06-25 07:15:00,0.76615,0.7663,0.7659,0.7663,1538199991.0
2007-06-25 07:20:00,0.7663,0.7663,0.766,0.7661,504700003.0
2007-06-25 07:25:00,0.7661,0.7662,0.7661,0.7661,909999992.0
2007-06-25 07:30:00,0.76563,0.7665,0.76563,0.7662,1401900005.0
2007-06-25 07:35:00,0.7662,0.7665,0.7661,0.7665,2157500010.0
2007-06-25 07:40:00,0.7665,0.7665,0.7662,0.7665,2287399990.0
2007-06-25 07:45:00,0.76615,0.7665,0.76598,0.76635,607999999.0
2007-06-25 07:50:00,0.76635,0.7664,0.7661,0.7663,2217400010.0
2007-06-25 07:55:00,0.76635,0.76635,0.7662,0.7662,871799999.0
2007-06-25 08:00:00,0.7662,0.7662,0.7657,0.76615,3970699996.0
2007-06-25 08:05:00,0.7662,0.7662,0.764,0.7653,2837099994.0
2007-06-25 08:10:00,0.7654,0.7658,0.7649,0.7654,2931499995.0
2007-06-25 08:15:00,0.7653,0.76605,0.76525,0.7658,3835900005.0
2007-06-25 08:20:00,0.7658,0.766,0.7649,0.7651,2562200002.0
2007-06-25 08:25:00,0.7651,0.76555,0.7646,0.7652,3459700001.0
2007-06-25 08:30:00,0.7652,0.7652,0.765,0.7652,693200003.0
2007-06-25 08:35:00,0.76475,0.7655,0.76453,0.7654,3080800019.0
2007-06-25 08:40:00,0.7654,0.7655,0.7648,0.76495,2970699988.0
2007-06-25 08:45:00,0.7648,0.7651,0.7643,0.7645,6332300021.0
2007-06-25 08:50:00,0.7645,0.7647,0.7644,0.7647,3285100008.0
2007-06-25 08:55:00,0.7647,0.7652,0.7646,0.7651,5049700015.0
2007-06-25 09:00:00,0.7652,0.7664,0.765,0.7656,4768800000.0
2007-06-25 09:05:00,0.76555,0.7656,0.7653,0.7654,1972700005.0
2007-06-25 09:10:00,0.7654,0.7655,0.7652,0.7653,5548300001.0
2007-06-25 09:15:00,0.7653,0.7653,0.765,0.7652,4427300024.0
2007-06-25 09:20:00,0.7652,0.7652,0.7649,0.76515,2214200007.0
2007-06-25 09:25:00,0.76515,0.7653,0.765,0.7653,1947999993.0
2007-06-25 09:30:00,0.7653,0.7654,0.7651,0.7652,2172399991.0
2007-06-25 09:35:00,0.7652,0.7653,0.76486,0.76505,947799998.0
2007-06-25 09:40:00,0.7653,0.7653,0.7649,0.76495,1699099988.0
2007-06-25 09:45:00,0.76495,0.7652,0.76485,0.765,1711100001.0
2007-06-25 09:50:00,0.765,0.765,0.7647,0.765,4122200002.0
2007-06-25 09:55:00,0.765,0.76535,0.7647,0.7652,3475500001.0
2007-06-25 10:00:00,0.76515,0.7655,0.76515,0.7655,3784099997.0
2007-06-25 10:05:00,0.7655,0.7656,0.7652,0.7655,2676400000.0
2007-06-25 10:10:00,0.76545,0.7656,0.7648,0.7651,4482199996.0
2007-06-25 10:15:00,0.7651,0.76515,0.7645,0.7649,6152199998.0
2007-06-25 10:20:00,0.7649,0.7653,0.7647,0.7653,3501200000.0
2007-06-25 10:25:00,0.76525,0.7655,0.76505,0.76525,1116400001.0
2007-06-25 10:30:00,0.7653,0.7653,0.76505,0.7651,1196600002.0
2007-06-25 10:35:00,0.7651,0.7652,0.7649,0.7651,1418799991.0
2007-06-25 10:40:00,0.7651,0.7655,0.76455,0.7653,5809099981.0
2007-06-25 10:45:00,0.7653,0.7658,0.7653,0.76575,1630200001.0
2007-06-25 10:50:00,0.7657,0.7665,0.7656,0.766,5290600022.0
2007-06-25 10:55:00,0.7659,0.76615,0.7658,0.7661,3068100007.0
2007-06-25 11:00:00,0.7661,0.7662,0.76575,0.7659,3195900010.0
2007-06-25 11:05:00,0.76585,0.7659,0.7656,0.76585,2463700003.0
2007-06-25 11:10:00,0.7658,0.7658,0.76455,0.765,6452199971.0
2007-06-25 11:15:00,0.765,0.7652,0.76495,0.7651,1052699999.0
2007-06-25 11:20:00,0.7651,0.76515,0.76452,0.76515,2378900014.0
2007-06-25 11:25:00,0.76515,0.7662,0.7651,0.766,1715100001.0
2007-06-25 11:30:00,0.766,0.76625,0.7657,0.7657,2488000011.0
2007-06-25 11:35:00,0.7658,0.7662,0.7658,0.76605,2628899984.0
2007-06-25 11:40:00,0.766,0.76605,0.7658,0.7659,1027500003.0
2007-06-25 11:45:00,0.7659,0.766,0.7655,0.7656,1619199998.0
2007-06-25 11:50:00,0.76575,0.7658,0.7651,0.7651,2194299997.0
2007-06-25 11:55:00,0.7651,0.7653,0.7647,0.7649,3859999994.0
2007-06-25 12:00:00,0.7649,0.7651,0.76475,0.765,4758000030.0
2007-06-25 12:05:00,0.765,0.765,0.7645,0.76455,4939600013.0
2007-06-25 12:10:00,0.7646,0.7647,0.76435,0.7647,3016199985.0
2007-06-25 12:15:00,0.7647,0.7647,0.7643,0.7646,2363300010.0
2007-06-25 12:20:00,0.7646,0.7647,0.76435,0.76455,2604800009.0
2007-06-25 12:25:00,0.7646,0.7647,0.76425,0.7643,1693099998.0
2007-06-25 12:30:00,0.7646,0.7646,0.7644,0.7646,1619800004.0
2007-06-25 12:35:00,0.7646,0.7652,0.76455,0.7651,2402400005.0
2007-06-25 12:40:00,0.7651,0.7652,0.7651,0.7652,1249000006.0
2007-06-25 12:45:00,0.7652,0.7655,0.7652,0.7655,2120699993.0
2007-06-25 12:50:00,0.7655,0.7669,0.7655,0.7663,5543200011.0
2007-06-25 12:55:00,0.7663,0.7667,0.7662,0.7667,3013899999.0
2007-06-25 13:00:00,0.7668,0.7668,0.7657,0.7659,4175099995.0
2007-06-25 13:05:00,0.766,0.7662,0.76554,0.76554,1875000005.0
2007-06-25 13:10:00,0.766,0.7661,0.7659,0.7659,600799998.0
2007-06-25 13:15:00,0.766,0.7661,0.7657,0.7659,2133900001.0
2007-06-25 13:20:00,0.7659,0.76605,0.7657,0.766,2231199999.0
2007-06-25 13:25:00,0.766,0.766,0.7658,0.7658,1120599993.0
2007-06-25 13:30:00,0.7658,0.76605,0.76534,0.76562,1979199991.0
2007-06-25 13:35:00,0.7659,0.7661,0.76555,0.766,688400001.0
2007-06-25 13:40:00,0.766,0.7662,0.76526,0.7662,1890099999.0
2007-06-25 13:45:00,0.7662,0.7668,0.7662,0.7665,1859699991.0
2007-06-25 13:50:00,0.7665,0.7669,0.7661,0.7664,2079400015.0
2007-06-25 13:55:00,0.7664,0.7664,0.7662,0.7664,1298300006.0
2007-06-25 14:00:00,0.7664,0.7666,0.7664,0.7666,1685499998.0
2007-06-25 14:05:00,0.76655,0.7666,0.76635,0.7664,1367699998.0
2007-06-25 14:10:00,0.7664,0.7666,0.76615,0.7663,2176300008.0
2007-06-25 14:15:00,0.7663,0.7668,0.7663,0.7664,2639200008.0
2007-06-25 14:20:00,0.7664,0.7666,0.7664,0.7665,383699999.0
2007-06-25 14:25:00,0.76645,0.7665,0.76615,0.7662,1564499992.0
2007-06-25 14:30:00,0.7662,0.7666,0.7661,0.7666,1844099989.0
2007-06-25 14:35:00,0.7666,0.7667,0.76626,0.76635,1803100006.0
2007-06-25 14:40:00,0.7667,0.7667,0.7665,0.7665,2951700024.0
2007-06-25 14:45:00,0.7664,0.76685,0.7661,0.7668,3877400002.0
2007-06-25 14:50:00,0.7668,0.767,0.76665,0.7667,1821800001.0
2007-06-25 14:55:00,0.7668,0.7674,0.7667,0.7672,5930599983.0
2007-06-25 15:00:00,0.7672,0.7672,0.76665,0.76665,4635600016.0
2007-06-25 15:05:00,0.7667,0.7668,0.7666,0.7667,1429900003.0
2007-06-25 15:10:00,0.7667,0.76675,0.7664,0.7666,1095599996.0
2007-06-25 15:15:00,0.7667,0.7667,0.7666,0.7667,936099995.0
2007-06-25 15:20:00,0.7667,0.7667,0.7665,0.7666,973899997.0
2007-06-25 15:25:00,0.7666,0.7668,0.7665,0.7666,1355799995.0
2007-06-25 15:30:00,0.7666,0.7666,0.7663,0.7664,1566599994.0
2007-06-25 15:35:00,0.7664,0.7665,0.7664,0.7665,1051999996.0
2007-06-25 15:40:00,0.7665,0.7666,0.7663,0.7666,2516400003.0
2007-06-25 15:45:00,0.7666,0.7666,0.7664,0.76645,1110699993.0
2007-06-25 15:50:00,0.76645,0.7665,0.7661,0.7664,1214099995.0
2007-06-25 15:55:00,0.7664,0.7665,0.7661,0.7663,3321200002.0
2007-06-25 16:00:00,0.76635,0.7668,0.7662,0.7665,4640100005.0
2007-06-25 16:05:00,0.7665,0.7666,0.7665,0.76655,332399998.0
2007-06-25 16:10:00,0.76655,0.7666,0.7661,0.7662,3259799991.0
2007-06-25 16:15:00,0.7662,0.76695,0.76615,0.76685,2823599987.0
2007-06-25 16:20:00,0.7669,0.7669,0.76645,0.7665,903100003.0
2007-06-25 16:25:00,0.7665,0.7672,0.76645,0.76715,1518200007.0
2007-06-25 16:30:00,0.76715,0.7672,0.76645,0.7666,2214000008.0
2007-06-25 16:35:00,0.7666,0.7666,0.7662,0.7664,3402600008.0
2007-06-25 16:40:00,0.7664,0.7666,0.7664,0.7666,739500015.0
2007-06-25 16:45:00,0.7666,0.767,0.7664,0.7666,2587900009.0
2007-06-25 16:50:00,0.7666,0.7666,0.7663,0.7663,2562200007.0
2007-06-25 16:55:00,0.7665,0.7665,0.7662,0.7664,1672099993.0
2007-06-25 17:00:00,0.7663,0.7664,0.766,0.7663,4975500016.0
2007-06-25 17:05:00,0.7663,0.7664,0.7661,0.76615,2538899992.0
2007-06-25 17:10:00,0.7662,0.7665,0.766,0.7665,3775299990.0
2007-06-25 17:15:00,0.7665,0.7665,0.7662,0.76635,5238600002.0
2007-06-25 17:20:00,0.76635,0.7668,0.7662,0.76645,5358700003.0
2007-06-25 17:25:00,0.7665,0.7665,0.76595,0.76605,4175999998.0
2007-06-25 17:30:00,0.7661,0.76635,0.76605,0.76605,1862900006.0
2007-06-25 17:35:00,0.7662,0.76635,0.76575,0.7661,3579899983.0
2007-06-25 17:40:00,0.7661,0.76635,0.7659,0.76625,5834300006.0
2007-06-25 17:45:00,0.76625,0.7664,0.7661,0.76615,1908099982.0
2007-06-25 17:50:00,0.7662,0.7663,0.7658,0.7658,1279900001.0
2007-06-25 17:55:00,0.7659,0.7663,0.7658,0.766,2708899988.0
2007-06-25 18:00:00,0.766,0.7663,0.7658,0.7662,2609900019.0
2007-06-25 18:05:00,0.7662,0.7662,0.76554,0.76587,1655999992.0
2007-06-25 18:10:00,0.766,0.7661,0.76566,0.76605,2147399992.0
2007-06-25 18:15:00,0.76605,0.7662,0.76567,0.76595,1105099993.0
2007-06-25 18:20:00,0.7662,0.7662,0.7646,0.7654,4642000006.0
2007-06-25 18:25:00,0.7655,0.766,0.7654,0.7658,2804199999.0
2007-06-25 18:30:00,0.7656,0.76614,0.7656,0.7658,2404100000.0
2007-06-25 18:35:00,0.76557,0.7659,0.76533,0.7659,1506200009.0
2007-06-25 18:40:00,0.7659,0.766,0.76538,0.76595,1150300001.0
2007-06-25 18:45:00,0.766,0.766,0.7657,0.7659,1086400009.0
2007-06-25 18:50:00,0.76545,0.7659,0.7653,0.7655,1337399999.0
2007-06-25 18:55:00,0.7657,0.7658,0.76509,0.7656,2696400002.0
2007-06-25 19:00:00,0.7656,0.7656,0.7653,0.7653,1585100021.0
2007-06-25 19:05:00,0.76503,0.7656,0.76491,0.7654,3729300021.0
2007-06-25 19:10:00,0.7654,0.7654,0.76509,0.76514,1691500012.0
2007-06-25 19:15:00,0.7655,0.7656,0.7651,0.7653,1994700006.0
2007-06-25 19:20:00,0.7653,0.7654,0.7649,0.7651,4855700013.0
2007-06-25 19:25:00,0.76485,0.7653,0.76468,0.7652,3766700002.0
2007-06-25 19:30:00,0.7652,0.7656,0.7651,0.76555,1590400010.0
2007-06-25 19:35:00,0.7656,0.7656,0.7652,0.7653,2231699994.0
2007-06-25 19:40:00,0.7653,0.7656,0.7651,0.7653,1329399997.0
2007-06-25 19:45:00,0.7653,0.7655,0.76459,0.7651,2613099997.0
2007-06-25 19:50:00,0.7651,0.7651,0.7644,0.7648,2798200022.0
2007-06-25 19:55:00,0.7648,0.7648,0.7645,0.7645,1644700004.0
2007-06-25 20:00:00,0.7646,0.7649,0.7645,0.7647,1842600000.0
2007-06-25 20:05:00,0.76462,0.7647,0.76434,0.7646,1674800001.0
2007-06-25 20:10:00,0.7646,0.7647,0.7644,0.7644,1635900002.0
2007-06-25 20:15:00,0.7645,0.7646,0.7642,0.7645,3477000002.0
2007-06-25 20:20:00,0.7645,0.7646,0.7643,0.7644,2890500023.0
2007-06-25 20:25:00,0.7644,0.7647,0.7642,0.7644,3291099993.0
2007-06-25 20:30:00,0.7644,0.7644,0.764,0.7641,3765800019.0
2007-06-25 20:35:00,0.764,0.7641,0.7639,0.76395,1371600004.0
2007-06-25 20:40:00,0.764,0.7641,0.7636,0.7638,5057499989.0
2007-06-25 20:45:00,0.7638,0.7639,0.7636,0.7638,2354599999.0
2007-06-25 20:50:00,0.7638,0.7639,0.7635,0.7636,4517299981.0
2007-06-25 20:55:00,0.7636,0.764,0.7636,0.7638,2443199993.0
2007-06-25 21:00:00,0.7638,0.7638,0.7635,0.7637,1017899998.0
2007-06-25 21:05:00,0.7637,0.7638,0.76332,0.7637,839599998.0
2007-06-25 21:10:00,0.7637,0.7637,0.7634,0.7637,693200004.0
2007-06-25 21:15:00,0.7636,0.764,0.76316,0.7635,1505500004.0
2007-06-25 21:20:00,0.7636,0.7641,0.7635,0.7641,608999996.0
2007-06-25 21:25:00,0.7641,0.7643,0.764,0.7643,522000000.0
2007-06-25 21:30:00,0.7643,0.7646,0.7641,0.7642,1166200000.0
2007-06-25 21:35:00,0.7643,0.7646,0.76409,0.7645,506699998.0
2007-06-25 21:40:00,0.7645,0.7645,0.7643,0.7644,347500000.0
2007-06-25 21:45:00,0.7644,0.7645,0.76405,0.7645,1908500000.0
2007-06-25 21:50:00,0.76424,0.7646,0.76414,0.7644,2290300004.0
2007-06-25 21:55:00,0.7644,0.7644,0.7642,0.7643,247900000.0
2007-06-25 22:00:00,0.76401,0.7645,0.76401,0.7643,1387500019.0
2007-06-25 22:05:00,0.7644,0.7646,0.7642,0.7644,223099999.0
2007-06-25 22:10:00,0.7645,0.7645,0.76403,0.76424,1047100001.0
2007-06-25 22:15:00,0.7644,0.7645,0.76409,0.76409,618799994.0
2007-06-25 22:20:00,0.7645,0.7646,0.76416,0.76438,435800000.0
2007-06-25 22:25:00,0.7645,0.7645,0.76425,0.76435,515199997.0
2007-06-25 22:30:00,0.7645,0.7645,0.76394,0.76418,762800001.0
2007-06-25 22:35:00,0.76423,0.7647,0.7641,0.7647,1340199999.0
2007-06-25 22:40:00,0.76431,0.7649,0.76431,0.7647,1748100006.0
2007-06-25 22:45:00,0.7648,0.7655,0.7647,0.7652,1060600009.0
2007-06-25 22:50:00,0.7652,0.7653,0.76479,0.7653,2441000015.0
2007-06-25 22:55:00,0.7653,0.7653,0.7651,0.7653,468099999.0
2007-06-25 23:00:00,0.7653,0.7655,0.7652,0.7654,194400000.0
2007-06-25 23:05:00,0.7654,0.7654,0.7652,0.7653,332000000.0
2007-06-25 23:10:00,0.7653,0.7654,0.7649,0.7651,775299993.0
2007-06-25 23:15:00,0.7651,0.7653,0.7649,0.7651,1055500007.0
2007-06-25 23:20:00,0.7651,0.7651,0.7646,0.7651,1249600001.0
2007-06-25 23:25:00,0.7651,0.7651,0.76464,0.7651,271200000.0
2007-06-25 23:30:00,0.7651,0.7656,0.7651,0.7656,1250299996.0
2007-06-25 23:35:00,0.7656,0.7656,0.7655,0.7656,625600001.0
2007-06-25 23:40:00,0.76555,0.7662,0.76545,0.7662,1255199995.0
2007-06-25 23:45:00,0.7661,0.7665,0.7658,0.7659,1452400005.0
2007-06-25 23:50:00,0.7659,0.7659,0.76555,0.76582,834800001.0
2007-06-25 23:55:00,0.7659,0.7659,0.76525,0.76525,863900002.0
2007-06-26 00:00:00,0.76529,0.76591,0.76529,0.7659,1635199992.0
2007-06-26 00:05:00,0.76567,0.76587,0.76535,0.76575,1928100000.0
2007-06-26 00:10:00,0.76542,0.76582,0.76531,0.76551,631999999.0
2007-06-26 00:15:00,0.7658,0.7658,0.76527,0.76543,752600009.0
2007-06-26 00:20:00,0.76541,0.76586,0.76533,0.76552,999900003.0
2007-06-26 00:25:00,0.7657,0.7657,0.76513,0.76525,554100001.0
2007-06-26 00:30:00,0.76537,0.7657,0.76532,0.7654,1093899994.0
2007-06-26 00:35:00,0.7654,0.7654,0.76504,0.7652,729999996.0
2007-06-26 00:40:00,0.7653,0.7653,0.76482,0.7649,1103699996.0
2007-06-26 00:45:00,0.7649,0.7652,0.7644,0.7646,2369200005.0
2007-06-26 00:50:00,0.7646,0.7646,0.7644,0.7646,2074400001.0
2007-06-26 00:55:00,0.7646,0.7648,0.76441,0.7648,1793200004.0
2007-06-26 01:00:00,0.7648,0.765,0.76436,0.7647,1627799997.0
2007-06-26 01:05:00,0.76455,0.7648,0.7645,0.7648,1267799994.0
2007-06-26 01:10:00,0.7648,0.76485,0.7645,0.76465,1415000001.0
2007-06-26 01:15:00,0.76465,0.7648,0.7645,0.76455,965699999.0
2007-06-26 01:20:00,0.7646,0.7648,0.76455,0.7647,823199998.0
2007-06-26 01:25:00,0.7647,0.7648,0.7645,0.76455,1132499999.0
2007-06-26 01:30:00,0.76455,0.76455,0.7643,0.76445,531399996.0
2007-06-26 01:35:00,0.7644,0.7645,0.76394,0.7641,1806299989.0
2007-06-26 01:40:00,0.7641,0.7647,0.76405,0.7644,2050999992.0
2007-06-26 01:45:00,0.7644,0.7647,0.7643,0.7644,1459400006.0
2007-06-26 01:50:00,0.7644,0.7648,0.7644,0.7647,2256000021.0
2007-06-26 01:55:00,0.7648,0.765,0.76428,0.7647,1866399996.0
2007-06-26 02:00:00,0.7647,0.7648,0.76455,0.76475,687800001.0
2007-06-26 02:05:00,0.7648,0.7648,0.7644,0.7645,1775499993.0
2007-06-26 02:10:00,0.7644,0.7648,0.76435,0.7646,3152799979.0
2007-06-26 02:15:00,0.7646,0.7646,0.76408,0.7643,1493399995.0
2007-06-26 02:20:00,0.7642,0.7642,0.7639,0.76415,3172000000.0
2007-06-26 02:25:00,0.76415,0.7646,0.764,0.7646,2038999998.0
2007-06-26 02:30:00,0.7646,0.7648,0.7644,0.7647,1202100000.0
2007-06-26 02:35:00,0.7647,0.7647,0.76415,0.7642,1556499995.0
2007-06-26 02:40:00,0.7642,0.7646,0.7641,0.7642,4474600010.0
2007-06-26 02:45:00,0.7642,0.7644,0.7641,0.7641,2361500013.0
2007-06-26 02:50:00,0.7641,0.7644,0.7641,0.7644,3549000016.0
2007-06-26 02:55:00,0.76435,0.7646,0.7642,0.7645,1342599997.0
2007-06-26 03:00:00,0.76435,0.7648,0.76435,0.7648,1574800005.0
2007-06-26 03:05:00,0.7648,0.7651,0.7646,0.7647,3431599999.0
2007-06-26 03:10:00,0.7648,0.7648,0.7645,0.7646,2717699993.0
2007-06-26 03:15:00,0.7646,0.7648,0.7645,0.7648,1826999983.0
2007-06-26 03:20:00,0.7648,0.7649,0.7646,0.7648,1412999999.0
2007-06-26 03:25:00,0.7648,0.765,0.76475,0.7648,1141400010.0
2007-06-26 03:30:00,0.7648,0.7648,0.7646,0.7648,1150400004.0
2007-06-26 03:35:00,0.7648,0.765,0.7646,0.7649,1473700001.0
2007-06-26 03:40:00,0.7649,0.7653,0.7649,0.7649,913199993.0
2007-06-26 03:45:00,0.7648,0.7652,0.7647,0.7651,1240800009.0
2007-06-26 03:50:00,0.7651,0.76565,0.7651,0.76555,3319799986.0
2007-06-26 03:55:00,0.76535,0.7656,0.7652,0.7654,1653199983.0
2007-06-26 04:00:00,0.7654,0.76565,0.7653,0.76565,1674900015.0
2007-06-26 04:05:00,0.76565,0.766,0.7655,0.766,2113700003.0
2007-06-26 04:10:00,0.766,0.7661,0.7658,0.76585,1511999998.0
2007-06-26 04:15:00,0.7659,0.76645,0.7658,0.7664,3900799997.0
2007-06-26 04:20:00,0.7665,0.7666,0.7661,0.7662,2288099996.0
2007-06-26 04:25:00,0.7662,0.7665,0.76577,0.7663,1147000001.0
2007-06-26 04:30:00,0.7664,0.7665,0.7662,0.76635,939100002.0
2007-06-26 04:35:00,0.7664,0.7665,0.7662,0.7665,1652400005.0
2007-06-26 04:40:00,0.7665,0.7665,0.7663,0.7664,1566100010.0
2007-06-26 04:45:00,0.7664,0.7665,0.7661,0.7664,1558699993.0
2007-06-26 04:50:00,0.7664,0.7664,0.7661,0.7661,620200001.0
2007-06-26 04:55:00,0.7663,0.7666,0.7662,0.7665,2090200005.0
2007-06-26 05:00:00,0.7665,0.7666,0.7664,0.7664,1486900001.0
2007-06-26 05:05:00,0.7664,0.7664,0.7654,0.766,3755199998.0
2007-06-26 05:10:00,0.766,0.766,0.76555,0.7657,4282199994.0
2007-06-26 05:15:00,0.7657,0.766,0.7656,0.7656,2451000013.0
2007-06-26 05:20:00,0.7657,0.7661,0.7656,0.7659,1642600005.0
2007-06-26 05:25:00,0.7659,0.7661,0.7658,0.7661,1628999995.0
2007-06-26 05:30:00,0.7661,0.7661,0.7659,0.766,816300000.0
2007-06-26 05:35:00,0.76582,0.7665,0.76562,0.76635,713199998.0
2007-06-26 05:40:00,0.76635,0.7665,0.76579,0.76597,643800001.0
2007-06-26 05:45:00,0.7659,0.7664,0.76569,0.7663,1882699999.0
2007-06-26 05:50:00,0.7663,0.7666,0.76597,0.76615,2142400004.0
2007-06-26 05:55:00,0.7665,0.7668,0.7662,0.76645,2684700010.0
2007-06-26 06:00:00,0.7665,0.7665,0.7661,0.7664,2606700003.0
2007-06-26 06:05:00,0.7664,0.7668,0.7662,0.7668,3095000003.0
2007-06-26 06:10:00,0.7668,0.7671,0.7663,0.7666,3931099991.0
2007-06-26 06:15:00,0.7666,0.7667,0.7663,0.76665,1483799998.0
2007-06-26 06:20:00,0.7665,0.7667,0.7664,0.7665,675600001.0
2007-06-26 06:25:00,0.7666,0.7667,0.7665,0.7666,945600000.0
2007-06-26 06:30:00,0.7666,0.76675,0.76616,0.7665,2325000004.0
2007-06-26 06:35:00,0.7666,0.767,0.76621,0.7669,970299991.0
2007-06-26 06:40:00,0.76668,0.7669,0.76637,0.76675,926200002.0
2007-06-26 06:45:00,0.7667,0.7669,0.7665,0.7669,1343199992.0
2007-06-26 06:50:00,0.7669,0.767,0.7668,0.7669,1171399997.0
2007-06-26 06:55:00,0.7669,0.7674,0.7667,0.7674,2130100003.0
2007-06-26 07:00:00,0.7674,0.7674,0.767,0.7671,1461300001.0
2007-06-26 07:05:00,0.7673,0.7673,0.7669,0.7669,920500000.0
2007-06-26 07:10:00,0.767,0.7673,0.767,0.7671,1985599999.0
2007-06-26 07:15:00,0.76725,0.7673,0.7667,0.7668,1695800000.0
2007-06-26 07:20:00,0.7668,0.76695,0.7665,0.7667,2349600007.0
2007-06-26 07:25:00,0.7667,0.7671,0.7666,0.767,2105700000.0
2007-06-26 07:30:00,0.76695,0.767,0.7667,0.7667,1461599997.0
2007-06-26 07:35:00,0.7669,0.767,0.7667,0.7668,1038999993.0
2007-06-26 07:40:00,0.7667,0.7668,0.7665,0.76665,1176500002.0
2007-06-26 07:45:00,0.76665,0.7668,0.76615,0.7667,1438500004.0
2007-06-26 07:50:00,0.7667,0.7669,0.7667,0.7667,1278999993.0
2007-06-26 07:55:00,0.7668,0.767,0.7667,0.7669,1983899999.0
2007-06-26 08:00:00,0.7668,0.767,0.7665,0.7666,2949300006.0
2007-06-26 08:05:00,0.7666,0.7668,0.7663,0.7665,2547200010.0
2007-06-26 08:10:00,0.7664,0.7666,0.76635,0.7666,1394900003.0
2007-06-26 08:15:00,0.7666,0.7666,0.76606,0.76622,1400999992.0
2007-06-26 08:20:00,0.7665,0.7665,0.7663,0.76645,1398500014.0
2007-06-26 08:25:00,0.7665,0.7667,0.7662,0.7664,4529099992.0
2007-06-26 08:30:00,0.7664,0.7668,0.7662,0.7664,5339099995.0
2007-06-26 08:35:00,0.7664,0.7667,0.76615,0.7664,4622700004.0
2007-06-26 08:40:00,0.76635,0.767,0.7662,0.767,6767500010.0
2007-06-26 08:45:00,0.7669,0.7678,0.7668,0.76745,9072399991.0
2007-06-26 08:50:00,0.76745,0.7682,0.7673,0.7676,8897400028.0
2007-06-26 08:55:00,0.7676,0.7677,0.7673,0.7674,4844299999.0
2007-06-26 09:00:00,0.7674,0.7675,0.767,0.7671,7186800003.0
2007-06-26 09:05:00,0.7671,0.7675,0.7666,0.76695,6287500003.0
2007-06-26 09:10:00,0.76695,0.7673,0.7668,0.7669,3254400010.0
2007-06-26 09:15:00,0.7669,0.7671,0.76675,0.7669,3274500012.0
2007-06-26 09:20:00,0.7669,0.767,0.76645,0.76685,4917799985.0
2007-06-26 09:25:00,0.76695,0.7676,0.7668,0.76695,8282800018.0
2007-06-26 09:30:00,0.76685,0.7672,0.76652,0.7668,3250400006.0
2007-06-26 09:35:00,0.7668,0.7673,0.7667,0.7673,5676200006.0
2007-06-26 09:40:00,0.76725,0.7674,0.767,0.7671,1867600002.0
2007-06-26 09:45:00,0.7672,0.7673,0.76685,0.7673,6643199999.0
2007-06-26 09:50:00,0.7673,0.7673,0.767,0.7673,2933199993.0
2007-06-26 09:55:00,0.7673,0.7673,0.76652,0.7671,900100008.0
2007-06-26 10:00:00,0.76705,0.7674,0.76664,0.7671,1641600020.0
2007-06-26 10:05:00,0.7671,0.7672,0.767,0.7671,638600004.0
2007-06-26 10:10:00,0.7671,0.76715,0.7666,0.7666,2551800007.0
2007-06-26 10:15:00,0.7666,0.767,0.7664,0.7664,5617200008.0
2007-06-26 10:20:00,0.7664,0.7667,0.76625,0.7666,5076699976.0
2007-06-26 10:25:00,0.7665,0.7671,0.7665,0.767,2494900011.0
2007-06-26 10:30:00,0.767,0.7671,0.76685,0.7671,1194700005.0
2007-06-26 10:35:00,0.7671,0.7679,0.767,0.7678,5884500014.0
2007-06-26 10:40:00,0.7678,0.7682,0.7676,0.7677,6600299987.0
2007-06-26 10:45:00,0.7677,0.7679,0.7675,0.7679,4342600009.0
2007-06-26 10:50:00,0.768,0.7686,0.768,0.7685,7099400004.0
2007-06-26 10:55:00,0.7684,0.7685,0.768,0.7681,4975500014.0
2007-06-26 11:00:00,0.7682,0.76825,0.76805,0.7681,2401099995.0
2007-06-26 11:05:00,0.7681,0.7682,0.76775,0.7681,2680099998.0
2007-06-26 11:10:00,0.7681,0.76815,0.7678,0.7678,2538200008.0
2007-06-26 11:15:00,0.7678,0.7679,0.7673,0.7675,4054800005.0
2007-06-26 11:20:00,0.7675,0.7675,0.7666,0.7671,2526800010.0
2007-06-26 11:25:00,0.7671,0.7673,0.76675,0.7671,6143700024.0
2007-06-26 11:30:00,0.76705,0.76715,0.7666,0.7667,6499099991.0
2007-06-26 11:35:00,0.7667,0.7673,0.7667,0.7673,2854199987.0
2007-06-26 11:40:00,0.7673,0.7673,0.76695,0.767,2058400002.0
2007-06-26 11:45:00,0.767,0.76725,0.7669,0.7672,2800200000.0
2007-06-26 11:50:00,0.7672,0.7673,0.76675,0.7668,4646799990.0
2007-06-26 11:55:00,0.7668,0.7669,0.7666,0.7666,2379700002.0
2007-06-26 12:00:00,0.7667,0.7674,0.7667,0.7672,1910900003.0
2007-06-26 12:05:00,0.76691,0.76735,0.76633,0.76735,2077099997.0
2007-06-26 12:10:00,0.76735,0.7675,0.7673,0.7674,445299992.0
2007-06-26 12:15:00,0.7674,0.768,0.7674,0.7675,2717999985.0
2007-06-26 12:20:00,0.7675,0.76815,0.7671,0.76815,1126399986.0
2007-06-26 12:25:00,0.76815,0.76815,0.7675,0.7677,1536500007.0
2007-06-26 12:30:00,0.7676,0.768,0.7675,0.7677,4023200004.0
2007-06-26 12:35:00,0.7678,0.7683,0.7676,0.7682,5424399986.0
2007-06-26 12:40:00,0.7682,0.7684,0.76805,0.7683,2881899998.0
2007-06-26 12:45:00,0.7683,0.7683,0.7671,0.76745,3160500014.0
2007-06-26 12:50:00,0.76701,0.7679,0.76697,0.7679,1120099993.0
2007-06-26 12:55:00,0.7679,0.7684,0.76775,0.7678,3125900002.0
2007-06-26 13:00:00,0.7678,0.7686,0.7678,0.7683,4197300005.0
2007-06-26 13:05:00,0.7683,0.7683,0.7675,0.7677,5251799999.0
2007-06-26 13:10:00,0.7677,0.7683,0.7677,0.7683,2073700015.0
2007-06-26 13:15:00,0.7683,0.7689,0.7683,0.7685,5295700000.0
2007-06-26 13:20:00,0.7685,0.7685,0.768,0.7682,2864400002.0
2007-06-26 13:25:00,0.7682,0.76845,0.7681,0.7682,1286000004.0
2007-06-26 13:30:00,0.7682,0.7683,0.7682,0.7683,780799996.0
2007-06-26 13:35:00,0.76798,0.7683,0.76764,0.7681,2122900013.0
2007-06-26 13:40:00,0.76804,0.76843,0.76748,0.76805,1736299997.0
2007-06-26 13:45:00,0.7681,0.7683,0.7681,0.7682,461800003.0
2007-06-26 13:50:00,0.7682,0.7682,0.76762,0.768,558799998.0
2007-06-26 13:55:00,0.7681,0.7684,0.76795,0.768,2076200001.0
2007-06-26 14:00:00,0.768,0.7682,0.76755,0.7679,1384600005.0
2007-06-26 14:05:00,0.768,0.7681,0.7678,0.7679,1643600001.0
2007-06-26 14:10:00,0.7679,0.7679,0.76765,0.7678,617099997.0
2007-06-26 14:15:00,0.7678,0.7678,0.76707,0.7678,2367400013.0
2007-06-26 14:20:00,0.76775,0.7682,0.7677,0.7682,1725500003.0
2007-06-26 14:25:00,0.7682,0.7682,0.76744,0.7681,831000001.0
2007-06-26 14:30:00,0.7681,0.7682,0.76755,0.7678,4628400034.0
2007-06-26 14:35:00,0.7678,0.768,0.76755,0.768,2175400005.0
2007-06-26 14:40:00,0.768,0.7686,0.768,0.7686,4283999992.0
2007-06-26 14:45:00,0.7686,0.7691,0.7685,0.7686,4055200011.0
2007-06-26 14:50:00,0.7686,0.7689,0.76835,0.7685,3691100000.0
2007-06-26 14:55:00,0.7685,0.7686,0.7679,0.7681,3669099982.0
2007-06-26 15:00:00,0.7675,0.768,0.7673,0.7679,5850300005.0
2007-06-26 15:05:00,0.7679,0.768,0.7675,0.7677,4032600018.0
2007-06-26 15:10:00,0.76765,0.7682,0.76765,0.768,4693100008.0
2007-06-26 15:15:00,0.7679,0.7681,0.7675,0.7681,2720899988.0
2007-06-26 15:20:00,0.7681,0.7683,0.76775,0.768,2909999992.0
2007-06-26 15:25:00,0.76795,0.7684,0.7678,0.7682,2028500001.0
2007-06-26 15:30:00,0.7682,0.7686,0.76795,0.7681,4640100009.0
2007-06-26 15:35:00,0.7681,0.7683,0.76795,0.7682,2780199990.0
2007-06-26 15:40:00,0.7682,0.7682,0.7673,0.7677,5378000001.0
2007-06-26 15:45:00,0.7677,0.7677,0.76696,0.7677,1348199998.0
2007-06-26 15:50:00,0.7677,0.7677,0.7675,0.7676,4136500005.0
2007-06-26 15:55:00,0.7676,0.7676,0.76725,0.7674,3553099995.0
2007-06-26 16:00:00,0.76735,0.7677,0.76695,0.7672,6278300021.0
2007-06-26 16:05:00,0.7672,0.7677,0.7672,0.7676,6413999966.0
2007-06-26 16:10:00,0.7675,0.7682,0.7674,0.7674,4911999995.0
2007-06-26 16:15:00,0.7674,0.76755,0.7668,0.7668,4588800009.0
2007-06-26 16:20:00,0.7664,0.7668,0.7664,0.7665,7134599992.0
2007-06-26 16:25:00,0.7665,0.767,0.76635,0.7664,5164000014.0
2007-06-26 16:30:00,0.7665,0.76675,0.76625,0.7665,5825899985.0
2007-06-26 16:35:00,0.7666,0.7676,0.7666,0.7676,3490100016.0
2007-06-26 16:40:00,0.7675,0.7677,0.76705,0.7677,6636999970.0
2007-06-26 16:45:00,0.7677,0.7677,0.7673,0.76745,1716299989.0
2007-06-26 16:50:00,0.76745,0.76763,0.76689,0.7674,1284899999.0
2007-06-26 16:55:00,0.76745,0.7675,0.7672,0.7673,1785899994.0
2007-06-26 17:00:00,0.7673,0.7674,0.7668,0.76705,2349400000.0
2007-06-26 17:05:00,0.76705,0.76705,0.7667,0.767,1221699998.0
2007-06-26 17:10:00,0.767,0.7673,0.76695,0.7671,3698599982.0
2007-06-26 17:15:00,0.7671,0.76725,0.76665,0.7668,5250000029.0
2007-06-26 17:20:00,0.7668,0.7672,0.7668,0.7671,4045600014.0
2007-06-26 17:25:00,0.76705,0.7675,0.7669,0.767,4849499998.0
2007-06-26 17:30:00,0.767,0.7672,0.7669,0.7669,1618100001.0
2007-06-26 17:35:00,0.7669,0.7672,0.7668,0.7672,1515799989.0
2007-06-26 17:40:00,0.7672,0.7672,0.7667,0.7667,2675799993.0
2007-06-26 17:45:00,0.7667,0.767,0.76655,0.7667,2567300016.0
2007-06-26 17:50:00,0.7667,0.7668,0.7663,0.7665,1959900004.0
2007-06-26 17:55:00,0.7666,0.7667,0.7664,0.7665,1682300001.0
2007-06-26 18:00:00,0.7665,0.7667,0.7664,0.7666,1068200010.0
2007-06-26 18:05:00,0.7666,0.7666,0.7662,0.7663,2121800011.0
2007-06-26 18:10:00,0.7662,0.7665,0.7661,0.7664,1318700000.0
2007-06-26 18:15:00,0.7664,0.76655,0.7657,0.76615,2960900004.0
2007-06-26 18:20:00,0.76615,0.7662,0.7659,0.766,913599996.0
2007-06-26 18:25:00,0.766,0.7662,0.7655,0.7657,3210699997.0
2007-06-26 18:30:00,0.7657,0.7659,0.7653,0.7658,4375200009.0
2007-06-26 18:35:00,0.7658,0.7661,0.76555,0.76555,3123599994.0
2007-06-26 18:40:00,0.766,0.7661,0.7657,0.766,1560900001.0
2007-06-26 18:45:00,0.7661,0.7664,0.766,0.7661,588900001.0
2007-06-26 18:50:00,0.7662,0.76645,0.76595,0.76625,1680099997.0
2007-06-26 18:55:00,0.7663,0.7667,0.7661,0.76645,2590000007.0
2007-06-26 19:00:00,0.7665,0.76684,0.76622,0.7667,1709599989.0
2007-06-26 19:05:00,0.7667,0.76705,0.76638,0.76655,3563799990.0
2007-06-26 19:10:00,0.7669,0.767,0.7666,0.7666,1792399992.0
2007-06-26 19:15:00,0.7667,0.7672,0.7666,0.767,3056400011.0
2007-06-26 19:20:00,0.7668,0.767,0.76648,0.76659,3874100006.0
2007-06-26 19:25:00,0.767,0.767,0.7666,0.7669,1653900010.0
2007-06-26 19:30:00,0.7669,0.767,0.76653,0.76658,1641000006.0
2007-06-26 19:35:00,0.767,0.76705,0.7667,0.76705,888399999.0
2007-06-26 19:40:00,0.76661,0.7672,0.76644,0.767,2210599996.0
2007-06-26 19:45:00,0.76685,0.76718,0.76648,0.76668,1043100000.0
2007-06-26 19:50:00,0.767,0.767,0.76639,0.7667,1673000004.0
2007-06-26 19:55:00,0.7668,0.7669,0.76639,0.7668,2903000000.0
2007-06-26 20:00:00,0.7667,0.7668,0.76655,0.7668,451700000.0
2007-06-26 20:05:00,0.76652,0.76715,0.76652,0.7668,723799999.0
2007-06-26 20:10:00,0.7668,0.7668,0.76631,0.7666,1465199997.0
2007-06-26 20:15:00,0.7668,0.7668,0.76649,0.76666,383299998.0
2007-06-26 20:20:00,0.76674,0.7669,0.7666,0.7666,700200001.0
2007-06-26 20:25:00,0.7666,0.7668,0.7664,0.7664,2195699982.0
2007-06-26 20:30:00,0.7665,0.7665,0.7664,0.7665,408199989.0
2007-06-26 20:35:00,0.7665,0.7666,0.76607,0.76622,2530999997.0
2007-06-26 20:40:00,0.7665,0.7665,0.7663,0.7663,1977500009.0
2007-06-26 20:45:00,0.7663,0.7666,0.7662,0.7664,2880900008.0
2007-06-26 20:50:00,0.7664,0.7667,0.7664,0.7665,1919499995.0
2007-06-26 20:55:00,0.7665,0.7665,0.76595,0.7664,2069300011.0
2007-06-26 21:00:00,0.7664,0.76645,0.76621,0.7663,1184199997.0
2007-06-26 21:05:00,0.7664,0.7664,0.76607,0.7664,464600004.0
2007-06-26 21:10:00,0.7664,0.7664,0.7661,0.7663,1192399987.0
2007-06-26 21:15:00,0.7663,0.76645,0.76612,0.7662,631099991.0
2007-06-26 21:20:00,0.7662,0.7662,0.7657,0.766,589299998.0
2007-06-26 21:25:00,0.766,0.7661,0.7657,0.7659,1286899999.0
2007-06-26 21:30:00,0.76572,0.76611,0.76553,0.7659,565999997.0
2007-06-26 21:35:00,0.76593,0.7663,0.76568,0.7662,528999998.0
2007-06-26 21:40:00,0.7662,0.76632,0.76568,0.7661,504999997.0
2007-06-26 21:45:00,0.76579,0.7662,0.76577,0.7661,703200000.0
2007-06-26 21:50:00,0.76608,0.7664,0.7658,0.7663,2305999996.0
2007-06-26 21:55:00,0.76584,0.7663,0.76583,0.7663,661600002.0
2007-06-26 22:00:00,0.7662,0.7664,0.76599,0.7664,1785500008.0
2007-06-26 22:05:00,0.76616,0.7664,0.76591,0.7664,1118999999.0
2007-06-26 22:10:00,0.7664,0.7665,0.76629,0.7665,402699999.0
2007-06-26 22:15:00,0.76621,0.7665,0.7661,0.7662,496800000.0
2007-06-26 22:20:00,0.7662,0.7664,0.7662,0.7663,195900000.0
2007-06-26 22:25:00,0.7663,0.7663,0.76579,0.7662,897799998.0
2007-06-26 22:30:00,0.7662,0.7663,0.7662,0.7663,186400000.0
2007-06-26 22:35:00,0.7663,0.7663,0.76579,0.76611,789300007.0
2007-06-26 22:40:00,0.7662,0.7662,0.76576,0.7661,1175600003.0
2007-06-26 22:45:00,0.7661,0.76633,0.76569,0.7661,2473099995.0
2007-06-26 22:50:00,0.76601,0.76626,0.76584,0.766,1576399993.0
2007-06-26 22:55:00,0.766,0.766,0.7653,0.7658,1345299993.0
2007-06-26 23:00:00,0.7658,0.766,0.7656,0.7656,401100000.0
2007-06-26 23:05:00,0.7657,0.7659,0.76533,0.7659,426699996.0
2007-06-26 23:10:00,0.76563,0.76588,0.7653,0.76552,1159399999.0
2007-06-26 23:15:00,0.7658,0.7658,0.7655,0.7656,885000000.0
2007-06-26 23:20:00,0.7656,0.7656,0.7654,0.76555,397300002.0
2007-06-26 23:25:00,0.76532,0.7656,0.76524,0.7656,693000001.0
2007-06-26 23:30:00,0.7657,0.7659,0.7656,0.7659,756000008.0
2007-06-26 23:35:00,0.7659,0.7659,0.7657,0.7659,500800001.0
2007-06-26 23:40:00,0.7659,0.766,0.76575,0.7659,529499995.0
2007-06-26 23:45:00,0.7659,0.7659,0.7658,0.7659,461300001.0
2007-06-26 23:50:00,0.7659,0.7659,0.7658,0.7659,180400002.0
2007-06-26 23:55:00,0.7659,0.76675,0.7659,0.76645,1023200000.0
2007-06-27 00:00:00,0.7666,0.7666,0.7664,0.7665,708899996.0
2007-06-27 00:05:00,0.7666,0.7668,0.76595,0.7666,1547199981.0
2007-06-27 00:10:00,0.7666,0.7666,0.7662,0.7662,1114200006.0
2007-06-27 00:15:00,0.7662,0.7665,0.766,0.7664,2205600002.0
2007-06-27 00:20:00,0.7664,0.7664,0.7662,0.7663,1587699996.0
2007-06-27 00:25:00,0.76624,0.7665,0.76624,0.7664,933200005.0
2007-06-27 00:30:00,0.76635,0.7665,0.76594,0.7664,1028700006.0
2007-06-27 00:35:00,0.7664,0.7665,0.7658,0.7658,1570399995.0
2007-06-27 00:40:00,0.766,0.76615,0.7653,0.7656,3849400006.0
2007-06-27 00:45:00,0.7656,0.766,0.7651,0.7657,2879600007.0
2007-06-27 00:50:00,0.7657,0.766,0.76496,0.7659,1983100001.0
2007-06-27 00:55:00,0.7659,0.7666,0.7658,0.7662,1892599978.0
2007-06-27 01:00:00,0.7662,0.7663,0.7656,0.7656,3052599991.0
2007-06-27 01:05:00,0.7656,0.7661,0.7652,0.76545,3119699999.0
2007-06-27 01:10:00,0.7654,0.7658,0.7652,0.76535,2999699999.0
2007-06-27 01:15:00,0.7654,0.7655,0.7648,0.7651,4071099989.0
2007-06-27 01:20:00,0.7652,0.7653,0.7641,0.7641,6116500012.0
2007-06-27 01:25:00,0.76415,0.76495,0.7635,0.7647,5356199992.0
2007-06-27 01:30:00,0.7647,0.76495,0.7644,0.7644,1318399998.0
2007-06-27 01:35:00,0.7644,0.7645,0.76395,0.764,2597100008.0
2007-06-27 01:40:00,0.764,0.7644,0.764,0.7644,1963599987.0
2007-06-27 01:45:00,0.7644,0.7648,0.7644,0.76465,2137500008.0
2007-06-27 01:50:00,0.76465,0.7647,0.7643,0.76455,1412900011.0
2007-06-27 01:55:00,0.76455,0.765,0.7643,0.765,2125300009.0
2007-06-27 02:00:00,0.7649,0.765,0.76475,0.765,2142300002.0
2007-06-27 02:05:00,0.765,0.7652,0.7646,0.7651,3936099987.0
2007-06-27 02:10:00,0.76525,0.7657,0.765,0.76518,3382700006.0
2007-06-27 02:15:00,0.7655,0.7655,0.76462,0.76462,1770999993.0
2007-06-27 02:20:00,0.7652,0.7652,0.7643,0.7644,1662900000.0
2007-06-27 02:25:00,0.7644,0.7647,0.7642,0.7642,2506600020.0
2007-06-27 02:30:00,0.76435,0.7644,0.7635,0.7637,4634999997.0
2007-06-27 02:35:00,0.764,0.76435,0.7638,0.7641,2956900012.0
2007-06-27 02:40:00,0.7641,0.7647,0.76405,0.7646,2607100003.0
2007-06-27 02:45:00,0.7646,0.7652,0.76455,0.7647,1573699995.0
2007-06-27 02:50:00,0.7647,0.765,0.76435,0.76435,1796400001.0
2007-06-27 02:55:00,0.7645,0.7647,0.7642,0.76438,3954099981.0
2007-06-27 03:00:00,0.76435,0.7649,0.76412,0.7647,1854799996.0
2007-06-27 03:05:00,0.7647,0.7648,0.7641,0.76415,973599999.0
2007-06-27 03:10:00,0.7645,0.7645,0.7642,0.7642,2458799986.0
2007-06-27 03:15:00,0.7643,0.7645,0.7642,0.7645,1400099998.0
2007-06-27 03:20:00,0.7645,0.7646,0.7643,0.7646,1738200007.0
2007-06-27 03:25:00,0.76418,0.7646,0.76407,0.7645,944700006.0
2007-06-27 03:30:00,0.7646,0.7646,0.76435,0.76435,1337299998.0
2007-06-27 03:35:00,0.7645,0.765,0.7645,0.765,1806300001.0
2007-06-27 03:40:00,0.765,0.7651,0.7647,0.7649,3398200006.0
2007-06-27 03:45:00,0.765,0.7655,0.76495,0.7653,2636100002.0
2007-06-27 03:50:00,0.7653,0.7655,0.7653,0.7655,695699999.0
2007-06-27 03:55:00,0.7655,0.7656,0.7653,0.7655,2041500002.0
2007-06-27 04:00:00,0.76545,0.7656,0.7652,0.7653,1230700000.0
2007-06-27 04:05:00,0.7653,0.7655,0.76512,0.7654,1154199992.0
2007-06-27 04:10:00,0.7654,0.7659,0.7654,0.7659,1996399993.0
2007-06-27 04:15:00,0.7659,0.766,0.7657,0.766,1965400012.0
2007-06-27 04:20:00,0.766,0.7661,0.7658,0.7661,1946600002.0
2007-06-27 04:25:00,0.7661,0.7662,0.7658,0.7661,1749699998.0
2007-06-27 04:30:00,0.7661,0.7662,0.7658,0.76585,2914200015.0
2007-06-27 04:35:00,0.76585,0.7659,0.7652,0.7657,3035399997.0
2007-06-27 04:40:00,0.7656,0.7658,0.76555,0.76565,826300004.0
2007-06-27 04:45:00,0.7657,0.76585,0.7654,0.7656,2303200005.0
2007-06-27 04:50:00,0.7656,0.7658,0.7656,0.7657,462200005.0
2007-06-27 04:55:00,0.7656,0.7658,0.76505,0.7658,544900001.0
2007-06-27 05:00:00,0.76575,0.7658,0.7656,0.7656,722699996.0
2007-06-27 05:05:00,0.7656,0.7657,0.7652,0.7653,4472199993.0
2007-06-27 05:10:00,0.7653,0.7655,0.76525,0.7654,786799994.0
2007-06-27 05:15:00,0.7653,0.7654,0.7647,0.7649,4881799995.0
2007-06-27 05:20:00,0.7649,0.765,0.7648,0.7649,1778999999.0
2007-06-27 05:25:00,0.7649,0.765,0.7648,0.7648,982499997.0
2007-06-27 05:30:00,0.7649,0.7651,0.76475,0.7651,1701700003.0
2007-06-27 05:35:00,0.7651,0.7651,0.76465,0.7647,1335999999.0
2007-06-27 05:40:00,0.7647,0.7647,0.76435,0.7644,2226200000.0
2007-06-27 05:45:00,0.7644,0.7647,0.76406,0.7645,777499998.0
2007-06-27 05:50:00,0.7645,0.7646,0.76435,0.7644,1936900014.0
2007-06-27 05:55:00,0.7644,0.7645,0.76415,0.7643,2088300006.0
2007-06-27 06:00:00,0.7643,0.76475,0.7642,0.7644,3607399994.0
2007-06-27 06:05:00,0.7644,0.7648,0.7643,0.76475,2835099998.0
2007-06-27 06:10:00,0.7648,0.7648,0.76455,0.7647,1623200002.0
2007-06-27 06:15:00,0.7648,0.765,0.7647,0.7648,1296499996.0
2007-06-27 06:20:00,0.7649,0.7649,0.7646,0.7646,873599996.0
2007-06-27 06:25:00,0.7646,0.7648,0.76445,0.7647,2911400002.0
2007-06-27 06:30:00,0.7647,0.7647,0.76435,0.7644,2649499990.0
2007-06-27 06:35:00,0.7644,0.7644,0.7638,0.7641,5814999987.0
2007-06-27 06:40:00,0.7641,0.7644,0.7639,0.764,3302499977.0
2007-06-27 06:45:00,0.764,0.76405,0.76345,0.764,3333700008.0
2007-06-27 06:50:00,0.764,0.7642,0.7639,0.7642,1709299995.0
2007-06-27 06:55:00,0.7642,0.7642,0.7638,0.7638,1690899991.0
2007-06-27 07:00:00,0.7638,0.7638,0.7624,0.7632,5840300000.0
2007-06-27 07:05:00,0.7631,0.76385,0.7631,0.76325,6205499980.0
2007-06-27 07:10:00,0.7633,0.7642,0.76325,0.7642,3506500015.0
2007-06-27 07:15:00,0.7642,0.7642,0.76365,0.7639,3136999995.0
2007-06-27 07:20:00,0.7639,0.7642,0.7638,0.7639,3760899985.0
2007-06-27 07:25:00,0.7638,0.7639,0.7635,0.7639,3732099999.0
2007-06-27 07:30:00,0.7639,0.764,0.76365,0.76365,3068899999.0
2007-06-27 07:35:00,0.7638,0.7639,0.7637,0.7637,1117799995.0
2007-06-27 07:40:00,0.7638,0.7638,0.76305,0.7633,3963900008.0
2007-06-27 07:45:00,0.7633,0.7636,0.7632,0.7632,4283499989.0
2007-06-27 07:50:00,0.7632,0.7637,0.76295,0.76295,4934399998.0
2007-06-27 07:55:00,0.763,0.7636,0.7628,0.7635,6385299995.0
2007-06-27 08:00:00,0.7634,0.76375,0.76315,0.7633,6792099986.0
2007-06-27 08:05:00,0.7633,0.7635,0.76295,0.7633,3452899991.0
2007-06-27 08:10:00,0.7632,0.7636,0.7631,0.7634,4102700003.0
2007-06-27 08:15:00,0.7633,0.7634,0.7631,0.76315,3138200006.0
2007-06-27 08:20:00,0.7632,0.7634,0.7624,0.7625,5662399998.0
2007-06-27 08:25:00,0.7625,0.7626,0.7621,0.7622,6692499987.0
2007-06-27 08:30:00,0.7623,0.7623,0.7612,0.7618,8856399950.0
2007-06-27 08:35:00,0.7618,0.762,0.761,0.7614,7731800003.0
2007-06-27 08:40:00,0.7615,0.7621,0.7614,0.762,6662200009.0
2007-06-27 08:45:00,0.7621,0.7623,0.76185,0.762,5175699987.0
2007-06-27 08:50:00,0.7621,0.7627,0.76205,0.7624,5602199998.0
2007-06-27 08:55:00,0.7624,0.7625,0.7621,0.7624,6599600018.0
2007-06-27 09:00:00,0.76245,0.7628,0.7621,0.7623,4184299992.0
2007-06-27 09:05:00,0.7621,0.76255,0.7619,0.7621,3590799977.0
2007-06-27 09:10:00,0.76205,0.7622,0.7611,0.7611,6040399986.0
2007-06-27 09:15:00,0.7611,0.7616,0.76085,0.761,7300800001.0
2007-06-27 09:20:00,0.761,0.7618,0.761,0.7614,5617600001.0
2007-06-27 09:25:00,0.7615,0.7623,0.76135,0.7623,5190600019.0
2007-06-27 09:30:00,0.76215,0.7623,0.7617,0.7617,3428200013.0
2007-06-27 09:35:00,0.7617,0.7617,0.76095,0.76145,6926500004.0
2007-06-27 09:40:00,0.7615,0.7616,0.76115,0.7615,4449300007.0
2007-06-27 09:45:00,0.7615,0.7616,0.76095,0.7611,4919799978.0
2007-06-27 09:50:00,0.7611,0.7618,0.7611,0.7615,4363799997.0
2007-06-27 09:55:00,0.7615,0.7617,0.76135,0.7615,4224599999.0
2007-06-27 10:00:00,0.7615,0.7615,0.76075,0.7609,4173099984.0
2007-06-27 10:05:00,0.7609,0.7616,0.7608,0.7612,5541399985.0
2007-06-27 10:10:00,0.7609,0.7612,0.76045,0.7606,6997200031.0
2007-06-27 10:15:00,0.7606,0.7607,0.7602,0.7604,5561399980.0
2007-06-27 10:20:00,0.7604,0.7605,0.7601,0.7605,6248700006.0
2007-06-27 10:25:00,0.7604,0.7612,0.7604,0.7608,6986700008.0
2007-06-27 10:30:00,0.76075,0.761,0.7605,0.76095,2609100012.0
2007-06-27 10:35:00,0.761,0.761,0.76055,0.7608,2355599993.0
2007-06-27 10:40:00,0.7608,0.7608,0.76035,0.7606,2586300009.0
2007-06-27 10:45:00,0.7606,0.7606,0.75985,0.7602,5076799994.0
2007-06-27 10:50:00,0.7602,0.7608,0.7601,0.7604,5824099991.0
2007-06-27 10:55:00,0.7604,0.7607,0.7604,0.76065,2797599998.0
2007-06-27 11:00:00,0.7607,0.7612,0.76035,0.761,4941000013.0
2007-06-27 11:05:00,0.761,0.7612,0.76095,0.7611,4949100024.0
2007-06-27 11:10:00,0.7611,0.7612,0.7609,0.761,2825699986.0
2007-06-27 11:15:00,0.761,0.7611,0.75955,0.75965,5731599999.0
2007-06-27 11:20:00,0.7596,0.7601,0.7596,0.7596,7939399984.0
2007-06-27 11:25:00,0.7594,0.7594,0.7584,0.7584,6871399995.0
2007-06-27 11:30:00,0.7587,0.7596,0.7584,0.7594,4382499992.0
2007-06-27 11:35:00,0.7595,0.7596,0.75925,0.7595,4504399995.0
2007-06-27 11:40:00,0.7595,0.7599,0.7593,0.75965,7612299993.0
2007-06-27 11:45:00,0.7597,0.7603,0.7595,0.76005,6627800013.0
2007-06-27 11:50:00,0.76,0.7602,0.75985,0.7601,3285199979.0
2007-06-27 11:55:00,0.76005,0.76005,0.7597,0.76,2602300005.0
2007-06-27 12:00:00,0.76,0.7602,0.7599,0.76,3041200013.0
2007-06-27 12:05:00,0.76,0.7602,0.75995,0.76,1606000009.0
2007-06-27 12:10:00,0.7599,0.7601,0.7598,0.7599,3954000023.0
2007-06-27 12:15:00,0.7599,0.7601,0.7596,0.76,3388299990.0
2007-06-27 12:20:00,0.76,0.7601,0.7598,0.76,1395099996.0
2007-06-27 12:25:00,0.7601,0.761,0.7601,0.7609,5080799997.0
2007-06-27 12:30:00,0.761,0.761,0.7601,0.7604,3515999992.0
2007-06-27 12:35:00,0.7604,0.7604,0.7601,0.76025,2159099996.0
2007-06-27 12:40:00,0.7602,0.7606,0.7602,0.7605,1616599993.0
2007-06-27 12:45:00,0.7605,0.7605,0.75981,0.7604,4404499997.0
2007-06-27 12:50:00,0.7605,0.7606,0.7598,0.7602,4880300022.0
2007-06-27 12:55:00,0.7602,0.7609,0.7602,0.7607,3249599991.0
2007-06-27 13:00:00,0.7607,0.7611,0.7606,0.76095,1809700005.0
2007-06-27 13:05:00,0.7611,0.7611,0.76039,0.7609,1574300008.0
2007-06-27 13:10:00,0.7609,0.7614,0.7608,0.7614,2811600003.0
2007-06-27 13:15:00,0.7614,0.7614,0.7609,0.76125,3345099995.0
2007-06-27 13:20:00,0.76125,0.76145,0.7611,0.7611,4390999990.0
2007-06-27 13:25:00,0.7612,0.7616,0.76105,0.7616,5614499985.0
2007-06-27 13:30:00,0.7617,0.7618,0.7614,0.7614,2839400000.0
2007-06-27 13:35:00,0.7614,0.7619,0.7614,0.7618,2875100005.0
2007-06-27 13:40:00,0.7618,0.7622,0.7616,0.7619,7517000009.0
2007-06-27 13:45:00,0.7619,0.7619,0.76135,0.7615,3158099996.0
2007-06-27 13:50:00,0.7616,0.7617,0.7612,0.7616,2246899997.0
2007-06-27 13:55:00,0.7616,0.762,0.76155,0.76175,3140999991.0
2007-06-27 14:00:00,0.7618,0.7619,0.7615,0.7615,2342600002.0
2007-06-27 14:05:00,0.7615,0.7619,0.7615,0.7619,2076399994.0
2007-06-27 14:10:00,0.7619,0.7623,0.7617,0.7623,2956900003.0
2007-06-27 14:15:00,0.7623,0.7624,0.7618,0.7621,4037199997.0
2007-06-27 14:20:00,0.7621,0.7622,0.7618,0.7622,2791299988.0
2007-06-27 14:25:00,0.7621,0.7621,0.7611,0.7614,2946699996.0
2007-06-27 14:30:00,0.7617,0.7619,0.7613,0.7617,1067499995.0
2007-06-27 14:35:00,0.7616,0.7617,0.7611,0.7613,975999998.0
2007-06-27 14:40:00,0.7614,0.7617,0.761,0.7614,990699998.0
2007-06-27 14:45:00,0.7616,0.7617,0.76125,0.7617,2313599980.0
2007-06-27 14:50:00,0.7617,0.76195,0.7612,0.76145,4157099992.0
2007-06-27 14:55:00,0.7615,0.7615,0.7613,0.7614,1442200010.0
2007-06-27 15:00:00,0.7614,0.7618,0.76105,0.7616,2262300002.0
2007-06-27 15:05:00,0.7616,0.7616,0.76135,0.76145,2628399988.0
2007-06-27 15:10:00,0.76135,0.7617,0.76135,0.7616,1491800011.0
2007-06-27 15:15:00,0.7616,0.76165,0.7614,0.7615,2491899988.0
2007-06-27 15:20:00,0.76123,0.76164,0.7607,0.7607,4613200004.0
2007-06-27 15:25:00,0.7607,0.7608,0.76025,0.7605,7074899999.0
2007-06-27 15:30:00,0.7605,0.7608,0.7603,0.7603,3337400015.0
2007-06-27 15:35:00,0.7604,0.7607,0.7603,0.7606,4321299989.0
2007-06-27 15:40:00,0.7606,0.7608,0.7605,0.76055,3316900002.0
2007-06-27 15:45:00,0.7606,0.7612,0.7605,0.761,4987700035.0
2007-06-27 15:50:00,0.761,0.7613,0.7608,0.7612,2891999980.0
2007-06-27 15:55:00,0.7612,0.76145,0.76095,0.76135,6803300006.0
2007-06-27 16:00:00,0.76135,0.76145,0.7605,0.7605,5691999983.0
2007-06-27 16:05:00,0.7605,0.7607,0.7604,0.7607,4791000008.0
2007-06-27 16:10:00,0.7607,0.7609,0.7604,0.7605,6305299993.0
2007-06-27 16:15:00,0.76055,0.7609,0.7601,0.7603,6502299954.0
2007-06-27 16:20:00,0.7605,0.7605,0.7594,0.7596,7574999970.0
2007-06-27 16:25:00,0.75955,0.7602,0.75945,0.76015,5580199970.0
2007-06-27 16:30:00,0.7603,0.7614,0.7601,0.7613,7357199994.0
2007-06-27 16:35:00,0.7613,0.7616,0.76115,0.7615,6260299986.0
2007-06-27 16:40:00,0.7615,0.7615,0.7596,0.7597,5880799997.0
2007-06-27 16:45:00,0.7596,0.7601,0.7594,0.7596,6007999970.0
2007-06-27 16:50:00,0.7596,0.7596,0.7585,0.7587,7731500027.0
2007-06-27 16:55:00,0.7589,0.7591,0.7585,0.7587,8252100007.0
2007-06-27 17:00:00,0.7585,0.7591,0.7584,0.7588,7849400026.0
2007-06-27 17:05:00,0.7588,0.7589,0.75835,0.7586,5046099988.0
2007-06-27 17:10:00,0.7585,0.7588,0.7582,0.75865,8918700028.0
2007-06-27 17:15:00,0.7587,0.7602,0.75865,0.76015,9019999999.0
2007-06-27 17:20:00,0.7602,0.7602,0.75975,0.7599,8184600021.0
2007-06-27 17:25:00,0.7599,0.7606,0.7597,0.7605,5905700024.0
2007-06-27 17:30:00,0.7606,0.76065,0.7595,0.7596,6237500026.0
2007-06-27 17:35:00,0.7596,0.7599,0.7594,0.7595,3837299997.0
2007-06-27 17:40:00,0.7595,0.75955,0.7585,0.7585,7287299995.0
2007-06-27 17:45:00,0.7587,0.7588,0.7585,0.7586,2963200002.0
2007-06-27 17:50:00,0.7586,0.7587,0.7583,0.7584,3362399992.0
2007-06-27 17:55:00,0.7586,0.7587,0.7586,0.7587,1597099994.0
2007-06-27 18:00:00,0.7587,0.7597,0.7586,0.7595,5355300010.0
2007-06-27 18:05:00,0.7595,0.7596,0.759,0.7595,2563099973.0
2007-06-27 18:10:00,0.7595,0.7596,0.7591,0.75935,1323100007.0
2007-06-27 18:15:00,0.75935,0.75935,0.7589,0.7592,1805700004.0
2007-06-27 18:20:00,0.75915,0.75925,0.75867,0.75893,3551999994.0
2007-06-27 18:25:00,0.7591,0.7596,0.759,0.75945,2390700004.0
2007-06-27 18:30:00,0.7595,0.7595,0.759,0.7593,3000199996.0
2007-06-27 18:35:00,0.7593,0.7594,0.7589,0.7591,1384799989.0
2007-06-27 18:40:00,0.7591,0.7594,0.7591,0.7593,935000008.0
2007-06-27 18:45:00,0.7593,0.7595,0.7591,0.75915,3404600016.0
2007-06-27 18:50:00,0.7592,0.7593,0.7589,0.7589,2711000023.0
2007-06-27 18:55:00,0.7589,0.759,0.7588,0.7589,531299993.0
2007-06-27 19:00:00,0.7589,0.7589,0.7586,0.7587,3024700002.0
2007-06-27 19:05:00,0.7587,0.7588,0.7582,0.7582,2885800003.0
2007-06-27 19:10:00,0.7584,0.7584,0.758,0.7583,5363900008.0
2007-06-27 19:15:00,0.75825,0.7583,0.758,0.7581,8708500039.0
2007-06-27 19:20:00,0.758,0.7583,0.7576,0.7581,7373799972.0
2007-06-27 19:25:00,0.75805,0.7581,0.7577,0.7578,3223300016.0
2007-06-27 19:30:00,0.7579,0.7582,0.7578,0.758,4332399986.0
2007-06-27 19:35:00,0.758,0.758,0.7573,0.7576,4295099995.0
2007-06-27 19:40:00,0.7576,0.758,0.7572,0.7576,5777400020.0
2007-06-27 19:45:00,0.7577,0.7581,0.75755,0.7576,4443800009.0
2007-06-27 19:50:00,0.7577,0.7579,0.7575,0.7578,3790900002.0
2007-06-27 19:55:00,0.7576,0.75785,0.7573,0.7573,5946799997.0
2007-06-27 20:00:00,0.7573,0.7576,0.75705,0.7572,4282199993.0
2007-06-27 20:05:00,0.7572,0.75735,0.75705,0.7572,5758000045.0
2007-06-27 20:10:00,0.75715,0.7578,0.757,0.7575,4134699990.0
2007-06-27 20:15:00,0.7575,0.758,0.7575,0.7576,2977699999.0
2007-06-27 20:20:00,0.7576,0.7577,0.75745,0.7576,2220499997.0
2007-06-27 20:25:00,0.7576,0.7582,0.7576,0.7581,1863699997.0
2007-06-27 20:30:00,0.7581,0.7585,0.7579,0.75845,3247900007.0
2007-06-27 20:35:00,0.7585,0.7585,0.7581,0.7585,1989599989.0
2007-06-27 20:40:00,0.75817,0.7586,0.75803,0.7585,391199997.0
2007-06-27 20:45:00,0.7585,0.7586,0.75808,0.7581,2137699994.0
2007-06-27 20:50:00,0.7585,0.7585,0.7582,0.7584,1243900004.0
2007-06-27 20:55:00,0.75821,0.75865,0.75804,0.7583,3521900001.0
2007-06-27 21:00:00,0.7583,0.7584,0.7578,0.7581,2589999999.0
2007-06-27 21:05:00,0.7582,0.7585,0.758,0.7585,1720700009.0
2007-06-27 21:10:00,0.7584,0.7586,0.758,0.7583,1321699998.0
2007-06-27 21:15:00,0.7583,0.7585,0.7582,0.7584,737200001.0
2007-06-27 21:20:00,0.7584,0.7584,0.75797,0.75814,540500001.0
2007-06-27 21:25:00,0.7584,0.7584,0.75779,0.7582,1443399994.0
2007-06-27 21:30:00,0.7583,0.7586,0.7583,0.7585,624599998.0
2007-06-27 21:35:00,0.7584,0.7588,0.75812,0.7586,597100002.0
2007-06-27 21:40:00,0.7588,0.7589,0.7583,0.7586,832899998.0
2007-06-27 21:45:00,0.75859,0.75881,0.75845,0.7587,440599995.0
2007-06-27 21:50:00,0.7584,0.75878,0.75825,0.7587,1607399998.0
2007-06-27 21:55:00,0.7588,0.759,0.75846,0.75855,1014900006.0
2007-06-27 22:00:00,0.7588,0.7589,0.7588,0.7589,450099990.0
2007-06-27 22:05:00,0.7588,0.759,0.7588,0.7589,448000004.0
2007-06-27 22:10:00,0.759,0.7593,0.7589,0.759,674299996.0
2007-06-27 22:15:00,0.7589,0.76,0.7588,0.76,1144999996.0
2007-06-27 22:20:00,0.76,0.76,0.7588,0.7594,1096199999.0
2007-06-27 22:25:00,0.7594,0.7595,0.7591,0.7595,315400000.0
2007-06-27 22:30:00,0.7595,0.7601,0.75927,0.7594,1187099998.0
2007-06-27 22:35:00,0.7596,0.7599,0.7595,0.7599,414199999.0
2007-06-27 22:40:00,0.7599,0.7601,0.7596,0.7601,389100001.0
2007-06-27 22:45:00,0.76,0.7604,0.7598,0.7603,733599998.0
2007-06-27 22:50:00,0.7603,0.761,0.7603,0.761,1373099996.0
2007-06-27 22:55:00,0.7611,0.7611,0.7606,0.7608,547900000.0
2007-06-27 23:00:00,0.7608,0.7608,0.7602,0.7604,729999999.0
2007-06-27 23:05:00,0.7604,0.7607,0.7603,0.7607,992100009.0
2007-06-27 23:10:00,0.7608,0.7609,0.7607,0.7607,560600000.0
2007-06-27 23:15:00,0.7607,0.7609,0.7606,0.7608,409599999.0
2007-06-27 23:20:00,0.7608,0.761,0.76051,0.76076,311799998.0
2007-06-27 23:25:00,0.7609,0.7612,0.76049,0.761,1184000005.0
2007-06-27 23:30:00,0.761,0.7612,0.7608,0.7611,1393500012.0
2007-06-27 23:35:00,0.7611,0.7611,0.7609,0.761,1238500004.0
2007-06-27 23:40:00,0.761,0.7611,0.7606,0.7608,1227000006.0
2007-06-27 23:45:00,0.7608,0.7609,0.76065,0.7608,798299997.0
2007-06-27 23:50:00,0.76039,0.7608,0.76014,0.7608,1785300004.0
2007-06-27 23:55:00,0.7608,0.7608,0.76042,0.7608,776100000.0
2007-06-28 00:00:00,0.7608,0.761,0.7604,0.76095,795299995.0
2007-06-28 00:05:00,0.761,0.7611,0.76059,0.76085,1329600010.0
2007-06-28 00:10:00,0.7609,0.7611,0.7608,0.7609,669299993.0
2007-06-28 00:15:00,0.761,0.7613,0.76095,0.7611,1471999998.0
2007-06-28 00:20:00,0.7611,0.7613,0.76088,0.76112,608399996.0
2007-06-28 00:25:00,0.7613,0.7616,0.7612,0.7615,1648400012.0
2007-06-28 00:30:00,0.7615,0.7616,0.7611,0.7615,2344199996.0
2007-06-28 00:35:00,0.7616,0.7617,0.76145,0.7616,910700001.0
2007-06-28 00:40:00,0.7616,0.7625,0.7615,0.7621,2943099992.0
2007-06-28 00:45:00,0.7622,0.7639,0.76195,0.7635,4118399987.0
2007-06-28 00:50:00,0.7635,0.7646,0.7632,0.7644,3689300000.0
2007-06-28 00:55:00,0.76425,0.76465,0.76335,0.7638,3993399996.0
2007-06-28 01:00:00,0.7638,0.7638,0.7629,0.7629,2660199997.0
2007-06-28 01:05:00,0.763,0.7638,0.7628,0.7638,2964399989.0
2007-06-28 01:10:00,0.7638,0.764,0.7632,0.76355,2741799993.0
2007-06-28 01:15:00,0.7636,0.7637,0.7632,0.7635,1646999998.0
2007-06-28 01:20:00,0.7635,0.7635,0.76304,0.7634,1404700008.0
2007-06-28 01:25:00,0.7634,0.7634,0.76277,0.7632,1367800007.0
2007-06-28 01:30:00,0.76335,0.7635,0.7632,0.7635,1392900004.0
2007-06-28 01:35:00,0.7635,0.7636,0.763,0.7635,2159700000.0
2007-06-28 01:40:00,0.7635,0.7647,0.7635,0.7645,3176900010.0
2007-06-28 01:45:00,0.7645,0.7645,0.7639,0.764,3198800005.0
2007-06-28 01:50:00,0.764,0.7641,0.7637,0.7639,1352099999.0
2007-06-28 01:55:00,0.7639,0.7639,0.763,0.76355,3886600005.0
2007-06-28 02:00:00,0.7636,0.7638,0.7634,0.7636,2390100008.0
2007-06-28 02:05:00,0.7636,0.7641,0.76332,0.764,1073700008.0
2007-06-28 02:10:00,0.764,0.7646,0.76395,0.76455,2291099987.0
2007-06-28 02:15:00,0.76455,0.7655,0.7642,0.76505,5724500003.0
2007-06-28 02:20:00,0.76505,0.7653,0.7644,0.7646,4708400002.0
2007-06-28 02:25:00,0.7647,0.7647,0.7643,0.76435,3551999995.0
2007-06-28 02:30:00,0.7642,0.7647,0.7642,0.7645,1958000003.0
2007-06-28 02:35:00,0.7645,0.7646,0.76401,0.76429,1704199996.0
2007-06-28 02:40:00,0.7644,0.7645,0.76382,0.7645,1973399990.0
2007-06-28 02:45:00,0.76445,0.7647,0.76405,0.7642,2006499990.0
2007-06-28 02:50:00,0.7642,0.7643,0.7635,0.7636,2987199991.0
2007-06-28 02:55:00,0.7636,0.7637,0.7629,0.7635,3808800001.0
2007-06-28 03:00:00,0.7635,0.7637,0.7632,0.7637,2433299993.0
2007-06-28 03:05:00,0.7636,0.7637,0.76285,0.7633,2431600011.0
2007-06-28 03:10:00,0.7633,0.76345,0.7631,0.7632,2403100000.0
2007-06-28 03:15:00,0.7631,0.7634,0.7628,0.763,2363800007.0
2007-06-28 03:20:00,0.763,0.763,0.7625,0.7627,2633300001.0
2007-06-28 03:25:00,0.7627,0.7628,0.76255,0.7627,2484499983.0
2007-06-28 03:30:00,0.7627,0.7629,0.76255,0.7629,1981400006.0
2007-06-28 03:35:00,0.7629,0.7629,0.7627,0.7628,730199998.0
2007-06-28 03:40:00,0.7628,0.7629,0.7626,0.7627,1219799999.0
2007-06-28 03:45:00,0.76265,0.7627,0.76223,0.7627,510700002.0
2007-06-28 03:50:00,0.7627,0.7629,0.76251,0.76255,1129499997.0
2007-06-28 03:55:00,0.7629,0.7632,0.7628,0.7632,2578199992.0
2007-06-28 04:00:00,0.7632,0.7632,0.7629,0.763,1119099995.0
2007-06-28 04:05:00,0.763,0.7634,0.763,0.7632,841500007.0
2007-06-28 04:10:00,0.7632,0.7637,0.7632,0.7635,1499000001.0
2007-06-28 04:15:00,0.7635,0.7638,0.76325,0.7633,3951600006.0
2007-06-28 04:20:00,0.7633,0.7635,0.7633,0.7635,459000001.0
2007-06-28 04:25:00,0.7635,0.7636,0.76335,0.7635,1392800005.0
2007-06-28 04:30:00,0.7635,0.7641,0.7635,0.7639,2262299988.0
2007-06-28 04:35:00,0.7638,0.764,0.7636,0.7638,1788200005.0
2007-06-28 04:40:00,0.7637,0.7637,0.7634,0.7634,1357700004.0
2007-06-28 04:45:00,0.7635,0.7637,0.76335,0.7634,1885199998.0
2007-06-28 04:50:00,0.7634,0.7636,0.76325,0.7636,952099998.0
2007-06-28 04:55:00,0.7636,0.7638,0.7633,0.7635,1714499991.0
2007-06-28 05:00:00,0.7635,0.7643,0.7635,0.7643,2732199998.0
2007-06-28 05:05:00,0.7643,0.7643,0.76365,0.7638,1643600007.0
2007-06-28 05:10:00,0.7637,0.7638,0.7633,0.7635,2094500018.0
2007-06-28 05:15:00,0.7635,0.76375,0.76311,0.76365,868900009.0
2007-06-28 05:20:00,0.76365,0.7637,0.7632,0.7633,1395499999.0
2007-06-28 05:25:00,0.7633,0.7636,0.7631,0.7635,1157999991.0
2007-06-28 05:30:00,0.7634,0.7636,0.76308,0.7631,701499997.0
2007-06-28 05:35:00,0.7636,0.7641,0.7636,0.7639,2841100017.0
2007-06-28 05:40:00,0.76395,0.7641,0.7638,0.7639,893699997.0
2007-06-28 05:45:00,0.7639,0.7643,0.76385,0.7642,2470899990.0
2007-06-28 05:50:00,0.7642,0.76455,0.7641,0.7645,1495300000.0
2007-06-28 05:55:00,0.7645,0.7647,0.7642,0.76445,2012100002.0
2007-06-28 06:00:00,0.76445,0.76465,0.7643,0.7644,1330599999.0
2007-06-28 06:05:00,0.7644,0.7646,0.7641,0.76455,1661100001.0
2007-06-28 06:10:00,0.76421,0.76455,0.76403,0.7645,539999999.0
2007-06-28 06:15:00,0.7645,0.7646,0.7643,0.76445,1818400001.0
2007-06-28 06:20:00,0.76445,0.7646,0.7644,0.76455,352999998.0
2007-06-28 06:25:00,0.7644,0.76475,0.7644,0.7647,1208499999.0
2007-06-28 06:30:00,0.76465,0.76465,0.7642,0.7644,1483900000.0
2007-06-28 06:35:00,0.76435,0.7647,0.76415,0.7645,2573400004.0
2007-06-28 06:40:00,0.76465,0.7648,0.7645,0.7647,1572499994.0
2007-06-28 06:45:00,0.7647,0.7648,0.76455,0.7646,1328000013.0
2007-06-28 06:50:00,0.7646,0.76466,0.76415,0.76458,932200007.0
2007-06-28 06:55:00,0.7646,0.7648,0.7646,0.7648,822300003.0
2007-06-28 07:00:00,0.7648,0.7648,0.7645,0.7648,1373499987.0
2007-06-28 07:05:00,0.76495,0.7651,0.76455,0.76475,1512000005.0
2007-06-28 07:10:00,0.7646,0.7647,0.7641,0.7643,2395400001.0
2007-06-28 07:15:00,0.7643,0.7643,0.7642,0.7643,224899998.0
2007-06-28 07:20:00,0.7643,0.7644,0.76367,0.7643,1274400008.0
2007-06-28 07:25:00,0.7643,0.7645,0.76425,0.7644,2358800002.0
2007-06-28 07:30:00,0.7644,0.7645,0.7643,0.7645,749200001.0
2007-06-28 07:35:00,0.7645,0.7645,0.7641,0.7641,691600000.0
2007-06-28 07:40:00,0.76393,0.76443,0.76381,0.7642,1058200003.0
2007-06-28 07:45:00,0.7642,0.7642,0.764,0.7642,1863300003.0
2007-06-28 07:50:00,0.7642,0.7642,0.76375,0.764,3569099993.0
2007-06-28 07:55:00,0.7639,0.7645,0.76385,0.7644,3038900001.0
2007-06-28 08:00:00,0.7644,0.7644,0.76405,0.7642,1986300002.0
2007-06-28 08:05:00,0.7643,0.7647,0.7642,0.7647,1929500006.0
2007-06-28 08:10:00,0.7646,0.7651,0.7644,0.76505,5773999996.0
2007-06-28 08:15:00,0.76505,0.7652,0.7648,0.765,4189400008.0
2007-06-28 08:20:00,0.7648,0.7664,0.7647,0.7663,3837899997.0
2007-06-28 08:25:00,0.7662,0.7663,0.7657,0.766,5629399975.0
2007-06-28 08:30:00,0.7659,0.7662,0.7653,0.766,6958100003.0
2007-06-28 08:35:00,0.766,0.766,0.7653,0.7655,6615800026.0
2007-06-28 08:40:00,0.7654,0.7656,0.76471,0.76503,4356800027.0
2007-06-28 08:45:00,0.7653,0.76555,0.76515,0.7654,5163899988.0
2007-06-28 08:50:00,0.7654,0.7662,0.7652,0.766,4166700005.0
2007-06-28 08:55:00,0.766,0.7662,0.7657,0.76595,2451800003.0
2007-06-28 09:00:00,0.76595,0.76665,0.7657,0.7662,5406999989.0
2007-06-28 09:05:00,0.7662,0.7663,0.7653,0.7655,6541600004.0
2007-06-28 09:10:00,0.7655,0.7655,0.7653,0.7653,2242100000.0
2007-06-28 09:15:00,0.7653,0.7655,0.7651,0.7655,5034499991.0
2007-06-28 09:20:00,0.76545,0.7655,0.7649,0.765,2468299998.0
2007-06-28 09:25:00,0.765,0.7651,0.7645,0.7649,4062699998.0
2007-06-28 09:30:00,0.7648,0.7654,0.7646,0.7654,3976400000.0
2007-06-28 09:35:00,0.7654,0.7656,0.76505,0.76525,2260399999.0
2007-06-28 09:40:00,0.7652,0.7655,0.7652,0.7655,3719700001.0
2007-06-28 09:45:00,0.7655,0.7656,0.7651,0.7651,4506800008.0
2007-06-28 09:50:00,0.7651,0.7653,0.765,0.765,2746599992.0
2007-06-28 09:55:00,0.7651,0.7662,0.7651,0.7659,3359100020.0
2007-06-28 10:00:00,0.7659,0.7659,0.76515,0.7654,4929799996.0
2007-06-28 10:05:00,0.7654,0.76575,0.7653,0.76565,2336299999.0
2007-06-28 10:10:00,0.76565,0.766,0.76555,0.766,2349500015.0
2007-06-28 10:15:00,0.766,0.766,0.7657,0.7659,2215200012.0
2007-06-28 10:20:00,0.7659,0.76605,0.76565,0.7659,4847600003.0
2007-06-28 10:25:00,0.7659,0.76715,0.7657,0.7667,5965300012.0
2007-06-28 10:30:00,0.76665,0.76775,0.7666,0.76715,8543699974.0
2007-06-28 10:35:00,0.7671,0.7672,0.7665,0.76685,5384900000.0
2007-06-28 10:40:00,0.7669,0.7672,0.76665,0.767,5863199982.0
2007-06-28 10:45:00,0.76695,0.7671,0.76665,0.7667,2536799997.0
2007-06-28 10:50:00,0.7667,0.7668,0.7662,0.7664,3818099999.0
2007-06-28 10:55:00,0.7664,0.76665,0.7663,0.7664,4364300006.0
2007-06-28 11:00:00,0.76655,0.76665,0.7663,0.7663,3768100018.0
2007-06-28 11:05:00,0.7663,0.7665,0.7655,0.76565,4543600001.0
2007-06-28 11:10:00,0.76575,0.766,0.76555,0.7656,2360499987.0
2007-06-28 11:15:00,0.7656,0.7667,0.76555,0.76645,6925000026.0
2007-06-28 11:20:00,0.7665,0.7666,0.76606,0.7664,2670600008.0
2007-06-28 11:25:00,0.7664,0.7669,0.7664,0.7668,2011700015.0
2007-06-28 11:30:00,0.767,0.7672,0.7667,0.76695,4132399986.0
2007-06-28 11:35:00,0.767,0.7671,0.76685,0.7671,1265700007.0
2007-06-28 11:40:00,0.767,0.7672,0.76695,0.7672,1272100006.0
2007-06-28 11:45:00,0.7672,0.7676,0.76715,0.76735,2048100004.0
2007-06-28 11:50:00,0.7673,0.7673,0.76675,0.76675,1523899999.0
2007-06-28 11:55:00,0.7669,0.76695,0.76625,0.7664,4465300009.0
2007-06-28 12:00:00,0.7664,0.76685,0.7664,0.76665,2164100002.0
2007-06-28 12:05:00,0.76665,0.7667,0.76625,0.7663,2546400012.0
2007-06-28 12:10:00,0.7663,0.7664,0.7661,0.7664,975099995.0
2007-06-28 12:15:00,0.7664,0.7664,0.7661,0.7664,2078900005.0
2007-06-28 12:20:00,0.7664,0.7664,0.766,0.76615,1652199996.0
2007-06-28 12:25:00,0.7662,0.7669,0.76605,0.7668,3837200010.0
2007-06-28 12:30:00,0.7668,0.768,0.7667,0.7675,6234999982.0
2007-06-28 12:35:00,0.7676,0.7676,0.7673,0.7676,3744599995.0
2007-06-28 12:40:00,0.7675,0.7675,0.7672,0.7673,1824000008.0
2007-06-28 12:45:00,0.7673,0.76785,0.7673,0.7677,2311400007.0
2007-06-28 12:50:00,0.7677,0.7688,0.7676,0.7687,6486699978.0
2007-06-28 12:55:00,0.7685,0.7691,0.7685,0.7689,5556599995.0
2007-06-28 13:00:00,0.7688,0.769,0.7685,0.769,5042483998.0
2007-06-28 13:05:00,0.769,0.7692,0.7684,0.76875,4045400003.0
2007-06-28 13:10:00,0.76875,0.76965,0.7686,0.7692,4505100023.0
2007-06-28 13:15:00,0.76925,0.7693,0.7684,0.76885,4867899998.0
2007-06-28 13:20:00,0.7689,0.7691,0.76845,0.7685,3823599989.0
2007-06-28 13:25:00,0.7685,0.7693,0.76845,0.7689,2505499987.0
2007-06-28 13:30:00,0.76885,0.7691,0.7685,0.76865,2936300017.0
2007-06-28 13:35:00,0.76855,0.7688,0.7685,0.7687,3034499990.0
2007-06-28 13:40:00,0.76865,0.769,0.7686,0.7687,3022899980.0
2007-06-28 13:45:00,0.7687,0.7688,0.7685,0.76865,1508899992.0
2007-06-28 13:50:00,0.76865,0.7688,0.76845,0.7687,1408300003.0
2007-06-28 13:55:00,0.7687,0.7688,0.76845,0.7686,963900003.0
2007-06-28 14:00:00,0.7686,0.7687,0.76835,0.7686,2627699987.0
2007-06-28 14:05:00,0.7686,0.7686,0.76788,0.76855,688600011.0
2007-06-28 14:10:00,0.7686,0.7688,0.7685,0.76865,3575100025.0
2007-06-28 14:15:00,0.76875,0.769,0.76865,0.769,3686400005.0
2007-06-28 14:20:00,0.76895,0.7692,0.76875,0.7691,3763300014.0
2007-06-28 14:25:00,0.76885,0.76915,0.7687,0.7688,2817499984.0
2007-06-28 14:30:00,0.7688,0.769,0.7685,0.7686,4596199993.0
2007-06-28 14:35:00,0.7686,0.7687,0.7684,0.7685,2870300003.0
2007-06-28 14:40:00,0.7686,0.7688,0.7685,0.76865,5043500013.0
2007-06-28 14:45:00,0.7687,0.7687,0.7682,0.7686,4148800020.0
2007-06-28 14:50:00,0.7686,0.7686,0.7683,0.7683,3875899989.0
2007-06-28 14:55:00,0.7683,0.7685,0.7681,0.7682,4530899976.0
2007-06-28 15:00:00,0.76835,0.7684,0.7681,0.7682,4763700033.0
2007-06-28 15:05:00,0.7682,0.7685,0.768,0.7684,3298699993.0
2007-06-28 15:10:00,0.7684,0.769,0.7682,0.76895,4814900014.0
2007-06-28 15:15:00,0.76895,0.7691,0.7686,0.7687,2027800001.0
2007-06-28 15:20:00,0.7687,0.769,0.7687,0.7689,1499299993.0
2007-06-28 15:25:00,0.7689,0.7693,0.7687,0.7692,3985699992.0
2007-06-28 15:30:00,0.7692,0.7692,0.7686,0.7688,2665700009.0
2007-06-28 15:35:00,0.7688,0.7693,0.7687,0.7693,4044600011.0
2007-06-28 15:40:00,0.7693,0.7693,0.76858,0.76905,1852599994.0
2007-06-28 15:45:00,0.76905,0.7692,0.76895,0.7691,2721100003.0
2007-06-28 15:50:00,0.76905,0.7692,0.76905,0.7691,712999999.0
2007-06-28 15:55:00,0.7691,0.76915,0.7689,0.76905,956000005.0
2007-06-28 16:00:00,0.76905,0.7701,0.76905,0.7695,6381699988.0
2007-06-28 16:05:00,0.7695,0.7695,0.769,0.76905,1621700002.0
2007-06-28 16:10:00,0.76905,0.76915,0.7687,0.769,1245499997.0
2007-06-28 16:15:00,0.769,0.7695,0.7689,0.7692,5029300024.0
2007-06-28 16:20:00,0.7692,0.7694,0.7691,0.7691,2321099997.0
2007-06-28 16:25:00,0.7692,0.7694,0.7691,0.7693,2486500014.0
2007-06-28 16:30:00,0.7693,0.7693,0.769,0.7691,2583199992.0
2007-06-28 16:35:00,0.7691,0.7692,0.7688,0.76895,3830000017.0
2007-06-28 16:40:00,0.76895,0.769,0.76855,0.7687,5127499985.0
2007-06-28 16:45:00,0.76865,0.76885,0.7685,0.7687,2049599997.0
2007-06-28 16:50:00,0.7687,0.7691,0.7686,0.7688,2689099994.0
2007-06-28 16:55:00,0.7688,0.77,0.7688,0.77,3851400012.0
2007-06-28 17:00:00,0.7696,0.77,0.7694,0.76975,7284599997.0
2007-06-28 17:05:00,0.7698,0.7707,0.7694,0.7696,7751200025.0
2007-06-28 17:10:00,0.7696,0.76975,0.7695,0.76955,3169099966.0
2007-06-28 17:15:00,0.76955,0.7701,0.76955,0.7698,3145100015.0
2007-06-28 17:20:00,0.7698,0.77,0.7695,0.76995,3967499994.0
2007-06-28 17:25:00,0.76995,0.77,0.7695,0.7698,1951500004.0
2007-06-28 17:30:00,0.7698,0.77,0.7696,0.7698,1718300000.0
2007-06-28 17:35:00,0.7698,0.77,0.76975,0.7699,3012400002.0
2007-06-28 17:40:00,0.7699,0.7699,0.7698,0.7698,1190600000.0
2007-06-28 17:45:00,0.7698,0.7698,0.7688,0.7693,2773800007.0
2007-06-28 17:50:00,0.7693,0.7694,0.7688,0.7691,994799997.0
2007-06-28 17:55:00,0.7691,0.7692,0.769,0.769,948099996.0
2007-06-28 18:00:00,0.769,0.7692,0.76885,0.7689,1654899984.0
2007-06-28 18:05:00,0.769,0.7692,0.76847,0.76893,1614000003.0
2007-06-28 18:10:00,0.76893,0.7693,0.76869,0.7691,1828699999.0
2007-06-28 18:15:00,0.7691,0.7695,0.7691,0.7692,1798999997.0
2007-06-28 18:20:00,0.7692,0.7692,0.76868,0.76896,1525699995.0
2007-06-28 18:25:00,0.7692,0.7701,0.7691,0.7701,3513200019.0
2007-06-28 18:30:00,0.7701,0.7701,0.7696,0.7699,3518200012.0
2007-06-28 18:35:00,0.7699,0.7704,0.76985,0.77025,2287799996.0
2007-06-28 18:40:00,0.7702,0.7705,0.77,0.7704,4526499982.0
2007-06-28 18:45:00,0.7704,0.7707,0.7701,0.77055,4382699980.0
2007-06-28 18:50:00,0.7705,0.7705,0.7702,0.7702,1831599995.0
2007-06-28 18:55:00,0.7703,0.77045,0.7703,0.7704,538000002.0
2007-06-28 19:00:00,0.7703,0.77075,0.77007,0.77075,2063599999.0
2007-06-28 19:05:00,0.77075,0.7711,0.7702,0.7702,4334699995.0
2007-06-28 19:10:00,0.7701,0.7704,0.76945,0.7699,2251899999.0
2007-06-28 19:15:00,0.7699,0.7699,0.7695,0.76975,2220799998.0
2007-06-28 19:20:00,0.76959,0.77013,0.7691,0.7693,4371199999.0
2007-06-28 19:25:00,0.7692,0.7694,0.7687,0.7692,3242099987.0
2007-06-28 19:30:00,0.7692,0.7693,0.7691,0.7692,1156399992.0
2007-06-28 19:35:00,0.7692,0.7692,0.7686,0.76884,1243600006.0
2007-06-28 19:40:00,0.7692,0.7692,0.7688,0.7689,3617800004.0
2007-06-28 19:45:00,0.769,0.7691,0.76861,0.7691,509500006.0
2007-06-28 19:50:00,0.7691,0.7692,0.76865,0.7692,1851600006.0
2007-06-28 19:55:00,0.7692,0.7692,0.76895,0.7692,885699998.0
2007-06-28 20:00:00,0.76878,0.7692,0.7686,0.7692,1133200008.0
2007-06-28 20:05:00,0.7692,0.77,0.769,0.7694,1375500003.0
2007-06-28 20:10:00,0.7694,0.7695,0.7691,0.7693,2668199991.0
2007-06-28 20:15:00,0.7693,0.7696,0.7682,0.7689,4007499994.0
2007-06-28 20:20:00,0.76895,0.7697,0.7687,0.76955,3651600009.0
2007-06-28 20:25:00,0.76955,0.7696,0.7692,0.7693,2466899987.0
2007-06-28 20:30:00,0.7694,0.7694,0.76825,0.7683,4865099996.0
2007-06-28 20:35:00,0.7683,0.76935,0.7683,0.7686,3516599991.0
2007-06-28 20:40:00,0.7686,0.7694,0.7683,0.7693,2991399998.0
2007-06-28 20:45:00,0.7693,0.7695,0.76881,0.7693,1355700007.0
2007-06-28 20:50:00,0.7693,0.7694,0.7685,0.769,3260999998.0
2007-06-28 20:55:00,0.769,0.769,0.7683,0.7683,2775600007.0
2007-06-28 21:00:00,0.7683,0.7691,0.7681,0.76825,1777000004.0
2007-06-28 21:05:00,0.7687,0.7687,0.768,0.7686,950699999.0
2007-06-28 21:10:00,0.7686,0.7686,0.7683,0.7684,1004899995.0
2007-06-28 21:15:00,0.7684,0.7685,0.768,0.7683,1939299997.0
2007-06-28 21:20:00,0.7683,0.7683,0.768,0.7681,1470699989.0
2007-06-28 21:25:00,0.7682,0.7684,0.7682,0.7683,1065399999.0
2007-06-28 21:30:00,0.7684,0.7685,0.7683,0.7685,1147899987.0
2007-06-28 21:35:00,0.76822,0.7685,0.76816,0.7684,587800001.0
2007-06-28 21:40:00,0.7684,0.7686,0.7683,0.7685,555499999.0
2007-06-28 21:45:00,0.7685,0.7685,0.76807,0.7682,2095799996.0
2007-06-28 21:50:00,0.76829,0.76862,0.7682,0.7684,1495899993.0
2007-06-28 21:55:00,0.7684,0.7686,0.7683,0.7685,978499997.0
2007-06-28 22:00:00,0.7686,0.7687,0.7684,0.7687,337399999.0
2007-06-28 22:05:00,0.7686,0.7687,0.76832,0.7685,871899999.0
2007-06-28 22:10:00,0.7684,0.7686,0.76814,0.7685,636599996.0
2007-06-28 22:15:00,0.7686,0.7689,0.7685,0.7688,865099998.0
2007-06-28 22:20:00,0.7688,0.7688,0.7686,0.7686,945000006.0
2007-06-28 22:25:00,0.7687,0.7689,0.76848,0.76874,919300002.0
2007-06-28 22:30:00,0.76874,0.7689,0.7683,0.7684,1476199998.0
2007-06-28 22:35:00,0.7686,0.7686,0.7684,0.7684,300699999.0
2007-06-28 22:40:00,0.7685,0.7686,0.76807,0.76821,1486500005.0
2007-06-28 22:45:00,0.7685,0.76859,0.7681,0.76833,1869500004.0
2007-06-28 22:50:00,0.7686,0.7695,0.7685,0.7693,680800000.0
2007-06-28 22:55:00,0.7693,0.7697,0.7691,0.7693,1358499999.0
2007-06-28 23:00:00,0.7693,0.7695,0.769,0.7693,711199998.0
2007-06-28 23:05:00,0.7693,0.7695,0.7692,0.7692,740199999.0
2007-06-28 23:10:00,0.7693,0.7696,0.7692,0.7694,2064399989.0
2007-06-28 23:15:00,0.7694,0.76975,0.76883,0.7695,1143000001.0
2007-06-28 23:20:00,0.7695,0.7698,0.7695,0.7697,376699999.0
2007-06-28 23:25:00,0.7697,0.7703,0.76935,0.77,1218999992.0
2007-06-28 23:30:00,0.77,0.7704,0.7698,0.7702,1301199997.0
2007-06-28 23:35:00,0.7703,0.7704,0.769,0.7694,1772900000.0
2007-06-28 23:40:00,0.7694,0.7697,0.7689,0.7697,1619599994.0
2007-06-28 23:45:00,0.7697,0.7697,0.76897,0.7694,980399993.0
2007-06-28 23:50:00,0.7694,0.7694,0.76884,0.7694,1018899998.0
2007-06-28 23:55:00,0.7694,0.7696,0.76908,0.76915,598700001.0
2007-06-29 00:00:00,0.7694,0.7696,0.7694,0.7694,419699999.0
2007-06-29 00:05:00,0.7695,0.7698,0.7694,0.7696,527799998.0
2007-06-29 00:10:00,0.7697,0.7701,0.76953,0.77005,814400004.0
2007-06-29 00:15:00,0.77005,0.7704,0.76995,0.7704,865199999.0
2007-06-29 00:20:00,0.77035,0.7704,0.77,0.7701,920599999.0
2007-06-29 00:25:00,0.7701,0.7702,0.76957,0.77,661400007.0
2007-06-29 00:30:00,0.7701,0.7702,0.7694,0.7696,508299999.0
2007-06-29 00:35:00,0.7696,0.7696,0.7693,0.7695,959599998.0
2007-06-29 00:40:00,0.7695,0.7709,0.7695,0.7707,3124899990.0
2007-06-29 00:45:00,0.7707,0.7707,0.7685,0.7693,2103600003.0
2007-06-29 00:50:00,0.7693,0.7694,0.7692,0.76925,2871299984.0
2007-06-29 00:55:00,0.7693,0.7697,0.76925,0.7696,2582999996.0
2007-06-29 01:00:00,0.7696,0.7696,0.76911,0.76927,646400001.0
2007-06-29 01:05:00,0.7695,0.7696,0.76893,0.76907,1173600004.0
2007-06-29 01:10:00,0.7694,0.7695,0.7692,0.7692,1331000002.0
2007-06-29 01:15:00,0.7692,0.7693,0.7686,0.7688,2677400023.0
2007-06-29 01:20:00,0.7688,0.76905,0.7688,0.76895,1194599995.0
2007-06-29 01:25:00,0.76895,0.769,0.76835,0.7686,3499200010.0
2007-06-29 01:30:00,0.7686,0.76915,0.76855,0.769,1504700003.0
2007-06-29 01:35:00,0.769,0.769,0.76875,0.769,1269900002.0
2007-06-29 01:40:00,0.76895,0.7692,0.76879,0.7692,885399997.0
2007-06-29 01:45:00,0.76885,0.7692,0.7687,0.7689,1272499996.0
2007-06-29 01:50:00,0.7689,0.7689,0.76775,0.76815,3745899990.0
2007-06-29 01:55:00,0.7682,0.7684,0.7681,0.7682,2287999993.0
2007-06-29 02:00:00,0.7682,0.7685,0.76782,0.7685,1687100007.0
2007-06-29 02:05:00,0.7685,0.7685,0.76785,0.76835,1173199986.0
2007-06-29 02:10:00,0.76835,0.7688,0.7683,0.7684,2973399997.0
2007-06-29 02:15:00,0.7686,0.7687,0.76795,0.7686,1467599990.0
2007-06-29 02:20:00,0.7686,0.7686,0.76798,0.7685,832700003.0
2007-06-29 02:25:00,0.7684,0.769,0.7684,0.76875,1106600001.0
2007-06-29 02:30:00,0.7688,0.7695,0.76875,0.7694,4110000008.0
2007-06-29 02:35:00,0.7694,0.7696,0.7692,0.7693,1841899988.0
2007-06-29 02:40:00,0.7693,0.7693,0.7691,0.7691,840900005.0
2007-06-29 02:45:00,0.7691,0.7691,0.7686,0.7689,2326099998.0
2007-06-29 02:50:00,0.7689,0.7689,0.76856,0.7687,1896499986.0
2007-06-29 02:55:00,0.7687,0.7688,0.76832,0.76875,1585000001.0
2007-06-29 03:00:00,0.7688,0.76945,0.7686,0.76925,1912900003.0
2007-06-29 03:05:00,0.7693,0.7694,0.76881,0.76935,2109600002.0
2007-06-29 03:10:00,0.76935,0.7696,0.76935,0.7694,1378599996.0
2007-06-29 03:15:00,0.7694,0.76955,0.7692,0.7693,1829200000.0
2007-06-29 03:20:00,0.7693,0.7696,0.7692,0.7694,2343100001.0
2007-06-29 03:25:00,0.7694,0.7694,0.76885,0.76905,2007200005.0
2007-06-29 03:30:00,0.7691,0.7693,0.7689,0.7692,1099599995.0
2007-06-29 03:35:00,0.7692,0.7692,0.76851,0.76885,1730800000.0
2007-06-29 03:40:00,0.7689,0.7689,0.76855,0.7688,4379200007.0
2007-06-29 03:45:00,0.7688,0.769,0.7686,0.7688,959399992.0
2007-06-29 03:50:00,0.7688,0.7689,0.76795,0.76795,3024499998.0
2007-06-29 03:55:00,0.768,0.7688,0.768,0.7686,3287999998.0
2007-06-29 04:00:00,0.7686,0.7687,0.76835,0.7687,2453099994.0
2007-06-29 04:05:00,0.7686,0.7694,0.7685,0.7689,3534499994.0
2007-06-29 04:10:00,0.7689,0.769,0.76844,0.769,1133000009.0
2007-06-29 04:15:00,0.769,0.7691,0.7689,0.7689,3184300038.0
2007-06-29 04:20:00,0.769,0.7691,0.76867,0.769,635999997.0
2007-06-29 04:25:00,0.76876,0.769,0.76847,0.769,327700005.0
2007-06-29 04:30:00,0.76863,0.7692,0.76855,0.7692,788000003.0
2007-06-29 04:35:00,0.7692,0.7693,0.76895,0.769,1733599999.0
2007-06-29 04:40:00,0.769,0.7692,0.7685,0.7688,1298900003.0
2007-06-29 04:45:00,0.76875,0.7688,0.7682,0.76824,434699999.0
2007-06-29 04:50:00,0.7686,0.7688,0.7685,0.7687,869399995.0
2007-06-29 04:55:00,0.7687,0.7691,0.7684,0.7689,3018499980.0
2007-06-29 05:00:00,0.7689,0.769,0.7685,0.76869,1710499995.0
2007-06-29 05:05:00,0.76875,0.7691,0.76857,0.76905,474599997.0
2007-06-29 05:10:00,0.7691,0.7691,0.76835,0.76867,359200000.0
2007-06-29 05:15:00,0.7691,0.7695,0.76892,0.7693,1510299996.0
2007-06-29 05:20:00,0.7695,0.7696,0.76925,0.76945,744199992.0
2007-06-29 05:25:00,0.7695,0.7695,0.7694,0.7695,100500001.0
2007-06-29 05:30:00,0.76892,0.7695,0.76884,0.7693,735199999.0
2007-06-29 05:35:00,0.7693,0.76955,0.76904,0.7691,465700004.0
2007-06-29 05:40:00,0.76926,0.7696,0.76897,0.76935,1339400010.0
2007-06-29 05:45:00,0.7694,0.7697,0.7694,0.7694,652400000.0
2007-06-29 05:50:00,0.7694,0.7695,0.76898,0.76925,711000008.0
2007-06-29 05:55:00,0.7693,0.7695,0.76854,0.76925,1023400005.0
2007-06-29 06:00:00,0.7693,0.7693,0.7688,0.76895,2869100003.0
2007-06-29 06:05:00,0.769,0.7692,0.7688,0.7692,919400005.0
2007-06-29 06:10:00,0.7692,0.76934,0.7689,0.7691,806099998.0
2007-06-29 06:15:00,0.7691,0.7692,0.7687,0.7691,944300002.0
2007-06-29 06:20:00,0.7691,0.7692,0.7688,0.7689,1636900001.0
2007-06-29 06:25:00,0.7689,0.769,0.76851,0.769,1132600006.0
2007-06-29 06:30:00,0.7689,0.7692,0.76853,0.7691,1642800005.0
2007-06-29 06:35:00,0.7691,0.7693,0.76875,0.7691,904099994.0
2007-06-29 06:40:00,0.7691,0.7692,0.7687,0.7691,2981199983.0
2007-06-29 06:45:00,0.7691,0.7694,0.76895,0.7692,1642800001.0
2007-06-29 06:50:00,0.76925,0.76945,0.7691,0.76925,1111199998.0
2007-06-29 06:55:00,0.7693,0.7695,0.76897,0.76904,719200004.0
2007-06-29 07:00:00,0.7694,0.7696,0.7694,0.7696,480900001.0
2007-06-29 07:05:00,0.7696,0.7698,0.7694,0.7698,1442800010.0
2007-06-29 07:10:00,0.7698,0.7699,0.76945,0.7697,2343200014.0
2007-06-29 07:15:00,0.7697,0.7699,0.76955,0.76975,1642700006.0
2007-06-29 07:20:00,0.7698,0.7702,0.7698,0.77,2869500006.0
2007-06-29 07:25:00,0.77,0.7701,0.7695,0.7695,2879899979.0
2007-06-29 07:30:00,0.7695,0.7696,0.769,0.76945,3014800001.0
2007-06-29 07:35:00,0.7693,0.7699,0.7693,0.7699,3579500001.0
2007-06-29 07:40:00,0.7699,0.7703,0.7697,0.7698,3416699987.0
2007-06-29 07:45:00,0.7698,0.7701,0.7696,0.7701,2925000009.0
2007-06-29 07:50:00,0.77,0.77,0.76955,0.7697,2639100001.0
2007-06-29 07:55:00,0.7697,0.7698,0.76955,0.76965,863100002.0
2007-06-29 08:00:00,0.76965,0.76975,0.76935,0.7694,3782999998.0
2007-06-29 08:05:00,0.7694,0.7699,0.76935,0.7696,2319799986.0
2007-06-29 08:10:00,0.7696,0.7699,0.7695,0.7697,2750999995.0
2007-06-29 08:15:00,0.76936,0.7699,0.7693,0.76945,1955699999.0
2007-06-29 08:20:00,0.76945,0.76985,0.76925,0.76935,2401499996.0
2007-06-29 08:25:00,0.7694,0.76975,0.7693,0.76975,3028000001.0
2007-06-29 08:30:00,0.7697,0.77,0.7696,0.76995,1536300001.0
2007-06-29 08:35:00,0.77,0.7711,0.7699,0.771,8890499987.0
2007-06-29 08:40:00,0.7711,0.7713,0.7705,0.7706,4235200009.0
2007-06-29 08:45:00,0.7704,0.7706,0.7695,0.7703,4115099982.0
2007-06-29 08:50:00,0.7702,0.7707,0.7702,0.7707,5849999960.0
2007-06-29 08:55:00,0.7707,0.7716,0.7705,0.7714,6963599987.0
2007-06-29 09:00:00,0.7714,0.7716,0.7712,0.7715,6176099974.0
2007-06-29 09:05:00,0.7713,0.7714,0.7707,0.7709,5806500002.0
2007-06-29 09:10:00,0.7709,0.77125,0.7707,0.7708,2987199991.0
2007-06-29 09:15:00,0.77075,0.7709,0.7701,0.7701,5777400000.0
2007-06-29 09:20:00,0.7702,0.7703,0.7697,0.7701,5648099987.0
2007-06-29 09:25:00,0.7701,0.771,0.7701,0.7707,2640800000.0
2007-06-29 09:30:00,0.7707,0.771,0.7704,0.7707,6217300001.0
2007-06-29 09:35:00,0.7708,0.7711,0.7707,0.771,2016599993.0
2007-06-29 09:40:00,0.771,0.772,0.77085,0.7715,5380099990.0
2007-06-29 09:45:00,0.7715,0.7718,0.7707,0.7711,5343500001.0
2007-06-29 09:50:00,0.7707,0.77135,0.7706,0.7709,6053899969.0
2007-06-29 09:55:00,0.7709,0.7724,0.77065,0.7723,6330599997.0
2007-06-29 10:00:00,0.7723,0.7725,0.7719,0.7723,8464999996.0
2007-06-29 10:05:00,0.77225,0.7729,0.772,0.7722,6854500001.0
2007-06-29 10:10:00,0.77215,0.7725,0.77195,0.77215,2522000002.0
2007-06-29 10:15:00,0.77215,0.77235,0.7719,0.7721,2129200008.0
2007-06-29 10:20:00,0.7722,0.7724,0.77205,0.7723,615499997.0
2007-06-29 10:25:00,0.7723,0.7723,0.7719,0.7721,2151599994.0
2007-06-29 10:30:00,0.7721,0.7723,0.7719,0.77205,2934799995.0
2007-06-29 10:35:00,0.7721,0.7724,0.7717,0.7719,3528999996.0
2007-06-29 10:40:00,0.7719,0.7722,0.7719,0.7722,1921899995.0
2007-06-29 10:45:00,0.7721,0.7722,0.77205,0.7722,4268299999.0
2007-06-29 10:50:00,0.77215,0.7724,0.77185,0.772,2292900004.0
2007-06-29 10:55:00,0.772,0.7724,0.77185,0.7724,3110800003.0
2007-06-29 11:00:00,0.77235,0.7724,0.772,0.7724,3061699998.0
2007-06-29 11:05:00,0.7724,0.7724,0.77205,0.77205,1854399995.0
2007-06-29 11:10:00,0.77205,0.7727,0.7719,0.7725,3207800006.0
2007-06-29 11:15:00,0.7725,0.7725,0.7722,0.7724,1671400009.0
2007-06-29 11:20:00,0.7724,0.7729,0.7723,0.7725,4446400002.0
2007-06-29 11:25:00,0.7725,0.7733,0.7725,0.7731,5851799986.0
2007-06-29 11:30:00,0.7731,0.7737,0.77305,0.7733,6456099982.0
2007-06-29 11:35:00,0.7733,0.7735,0.77295,0.7731,5003399983.0
2007-06-29 11:40:00,0.7731,0.7732,0.77255,0.77285,4757300008.0
2007-06-29 11:45:00,0.7729,0.7729,0.77215,0.7723,4065999994.0
2007-06-29 11:50:00,0.77225,0.7727,0.77215,0.77265,2717899995.0
2007-06-29 11:55:00,0.7727,0.7734,0.7726,0.773,3300099999.0
2007-06-29 12:00:00,0.773,0.7733,0.7727,0.7732,2259700003.0
2007-06-29 12:05:00,0.7732,0.7737,0.773,0.773,3306300006.0
2007-06-29 12:10:00,0.7731,0.7734,0.77275,0.77325,4237699995.0
2007-06-29 12:15:00,0.7733,0.7734,0.7729,0.7734,3440599997.0
2007-06-29 12:20:00,0.7733,0.7736,0.7733,0.7735,2293000006.0
2007-06-29 12:25:00,0.7735,0.7738,0.7733,0.77365,2034800003.0
2007-06-29 12:30:00,0.7737,0.7738,0.77325,0.7737,4158299997.0
2007-06-29 12:35:00,0.7737,0.7739,0.77345,0.77365,1144800001.0
2007-06-29 12:40:00,0.7738,0.7738,0.7734,0.7735,799899995.0
2007-06-29 12:45:00,0.7735,0.7735,0.7727,0.7727,5304800001.0
2007-06-29 12:50:00,0.7728,0.7732,0.77255,0.77295,2997599994.0
2007-06-29 12:55:00,0.77295,0.7731,0.7725,0.7731,1725000006.0
2007-06-29 13:00:00,0.773,0.7734,0.7726,0.7728,3287799998.0
2007-06-29 13:05:00,0.7728,0.7728,0.77215,0.7723,3259900015.0
2007-06-29 13:10:00,0.7723,0.77265,0.772,0.7725,3935799990.0
2007-06-29 13:15:00,0.7724,0.7726,0.7722,0.7725,1088499999.0
2007-06-29 13:20:00,0.7725,0.77265,0.77225,0.77245,1236100000.0
2007-06-29 13:25:00,0.77245,0.77245,0.77225,0.7723,1462299998.0
2007-06-29 13:30:00,0.7723,0.7724,0.7721,0.7723,2275800004.0
2007-06-29 13:35:00,0.7723,0.7723,0.7718,0.7721,2080299999.0
2007-06-29 13:40:00,0.7721,0.7723,0.7721,0.7722,923000000.0
2007-06-29 13:45:00,0.7722,0.77235,0.77181,0.77225,551100005.0
2007-06-29 13:50:00,0.77225,0.77245,0.77225,0.77225,1324000005.0
2007-06-29 13:55:00,0.7723,0.77245,0.772,0.7721,2543100013.0
2007-06-29 14:00:00,0.7721,0.77225,0.7718,0.7721,2162100006.0
2007-06-29 14:05:00,0.772,0.7722,0.77145,0.7716,4895399995.0
2007-06-29 14:10:00,0.7717,0.7717,0.771,0.7714,7682699998.0
2007-06-29 14:15:00,0.7714,0.77215,0.7713,0.7718,4756800006.0
2007-06-29 14:20:00,0.7719,0.77225,0.7718,0.772,2587300007.0
2007-06-29 14:25:00,0.7719,0.7719,0.7714,0.7715,1914000004.0
2007-06-29 14:30:00,0.7715,0.7727,0.7715,0.7722,3210999985.0
2007-06-29 14:35:00,0.77215,0.7727,0.77195,0.7722,3465900028.0
2007-06-29 14:40:00,0.7722,0.7722,0.77145,0.7717,3730599996.0
2007-06-29 14:45:00,0.7717,0.77205,0.77135,0.7716,3979500002.0
2007-06-29 14:50:00,0.7716,0.7718,0.77082,0.7717,3444900005.0
2007-06-29 14:55:00,0.7717,0.7729,0.7717,0.7729,2254799992.0
2007-06-29 15:00:00,0.7729,0.7733,0.7727,0.7733,3074200012.0
2007-06-29 15:05:00,0.7733,0.7735,0.77215,0.77255,4367000009.0
2007-06-29 15:10:00,0.7726,0.7728,0.772,0.77235,4713800009.0
2007-06-29 15:15:00,0.77235,0.773,0.7722,0.7726,2474300016.0
2007-06-29 15:20:00,0.7726,0.7729,0.77245,0.77285,1290699997.0
2007-06-29 15:25:00,0.77285,0.7729,0.77265,0.7728,2283100009.0
2007-06-29 15:30:00,0.7728,0.773,0.77265,0.7727,1774799994.0
2007-06-29 15:35:00,0.7727,0.7728,0.77265,0.7727,2103300023.0
2007-06-29 15:40:00,0.7727,0.7727,0.7722,0.7723,1855899995.0
2007-06-29 15:45:00,0.7723,0.7731,0.7723,0.7731,3122700006.0
2007-06-29 15:50:00,0.7731,0.77325,0.7725,0.7727,5499600025.0
2007-06-29 15:55:00,0.77265,0.7727,0.772,0.7721,4746100010.0
2007-06-29 16:00:00,0.772,0.7725,0.7719,0.77215,6220199986.0
2007-06-29 16:05:00,0.77215,0.7736,0.77205,0.773,5654700001.0
2007-06-29 16:10:00,0.773,0.7735,0.773,0.7732,4368600004.0
2007-06-29 16:15:00,0.7732,0.7736,0.7732,0.7734,2725300009.0
2007-06-29 16:20:00,0.7733,0.7734,0.77305,0.7731,2879700001.0
2007-06-29 16:25:00,0.7731,0.7731,0.7727,0.7729,2144000006.0
2007-06-29 16:30:00,0.77285,0.773,0.7723,0.77245,3986099980.0
2007-06-29 16:35:00,0.7726,0.7729,0.7724,0.7728,1819600006.0
2007-06-29 16:40:00,0.7728,0.7729,0.7725,0.7727,3285300004.0
2007-06-29 16:45:00,0.7727,0.7727,0.77205,0.7722,2534999992.0
2007-06-29 16:50:00,0.7724,0.7729,0.7722,0.7725,4531299975.0
2007-06-29 16:55:00,0.7725,0.7726,0.77235,0.7725,4289699979.0
2007-06-29 17:00:00,0.7723,0.7727,0.772,0.77235,4044300001.0
2007-06-29 17:05:00,0.77235,0.7727,0.7723,0.7727,3310799992.0
2007-06-29 17:10:00,0.7727,0.7727,0.77225,0.7725,5315399988.0
2007-06-29 17:15:00,0.7726,0.7729,0.7724,0.7725,4350299999.0
2007-06-29 17:20:00,0.7725,0.7727,0.77225,0.7726,4872600022.0
2007-06-29 17:25:00,0.7726,0.7727,0.77255,0.7727,929199997.0
2007-06-29 17:30:00,0.7727,0.7734,0.77255,0.7729,5972800021.0
2007-06-29 17:35:00,0.773,0.77325,0.7727,0.7729,3761900019.0
2007-06-29 17:40:00,0.77305,0.7736,0.7729,0.7735,3155699993.0
2007-06-29 17:45:00,0.7735,0.7736,0.7725,0.7725,3307599994.0
2007-06-29 17:50:00,0.77245,0.7727,0.7724,0.77265,2923299993.0
2007-06-29 17:55:00,0.7726,0.7729,0.77245,0.7727,1457200000.0
2007-06-29 18:00:00,0.7727,0.7732,0.77255,0.7731,4333700007.0
2007-06-29 18:05:00,0.7731,0.7734,0.77279,0.77307,3921399989.0
2007-06-29 18:10:00,0.7733,0.7734,0.7728,0.773,2167199994.0
2007-06-29 18:15:00,0.7731,0.7731,0.7729,0.7729,866599998.0
2007-06-29 18:20:00,0.773,0.77315,0.7725,0.7727,4675400026.0
2007-06-29 18:25:00,0.77265,0.7731,0.7726,0.7728,3540000002.0
2007-06-29 18:30:00,0.77275,0.7729,0.7724,0.7725,3103200002.0
2007-06-29 18:35:00,0.7725,0.7725,0.772,0.7721,2680199986.0
2007-06-29 18:40:00,0.77205,0.7721,0.7717,0.772,5046099996.0
2007-06-29 18:45:00,0.772,0.7722,0.77185,0.77215,2243600009.0
2007-06-29 18:50:00,0.77215,0.7722,0.77161,0.77173,2413600011.0
2007-06-29 18:55:00,0.7722,0.7723,0.77215,0.7722,905000000.0
2007-06-29 19:00:00,0.7723,0.7725,0.7721,0.77223,2095800000.0
2007-06-29 19:05:00,0.7725,0.7725,0.77205,0.77215,1415299995.0
2007-06-29 19:10:00,0.7722,0.7722,0.7717,0.7718,3400999995.0
2007-06-29 19:15:00,0.7718,0.7718,0.77115,0.7715,8134600001.0
2007-06-29 19:20:00,0.7715,0.7717,0.7714,0.77145,4681899995.0
2007-06-29 19:25:00,0.77145,0.7716,0.77098,0.7713,1558699993.0
2007-06-29 19:30:00,0.77135,0.7715,0.771,0.7714,2104899997.0
2007-06-29 19:35:00,0.7715,0.7719,0.77135,0.7719,1383499993.0
2007-06-29 19:40:00,0.7719,0.7722,0.7718,0.772,1406800001.0
2007-06-29 19:45:00,0.7719,0.7721,0.7717,0.7721,3452000004.0
2007-06-29 19:50:00,0.7721,0.7721,0.77155,0.7716,985000002.0
2007-06-29 19:55:00,0.7716,0.7717,0.77128,0.7716,1436700014.0
2007-06-29 20:00:00,0.7716,0.7716,0.7712,0.7713,2172599995.0
2007-06-29 20:05:00,0.7713,0.7715,0.77105,0.7711,2849200004.0
2007-06-29 20:10:00,0.7711,0.7713,0.7709,0.7711,3706400006.0
2007-06-29 20:15:00,0.7711,0.7712,0.7709,0.771,1726100000.0
2007-06-29 20:20:00,0.771,0.771,0.7693,0.7702,3649799999.0
2007-06-29 20:25:00,0.7702,0.7707,0.7699,0.77005,2068400006.0
2007-06-29 20:30:00,0.7701,0.7705,0.76965,0.76965,2165099999.0
2007-06-29 20:35:00,0.7697,0.77,0.76965,0.7697,2829900008.0
2007-06-29 20:40:00,0.7697,0.7698,0.7687,0.769,5535700000.0
2007-06-29 20:45:00,0.769,0.7695,0.769,0.7695,1742700004.0
2007-06-29 20:50:00,0.76945,0.7696,0.76915,0.7694,3210299994.0
2007-06-29 20:55:00,0.7694,0.7695,0.769,0.7694,3309800019.0
2007-06-29 21:00:00,0.7694,0.7701,0.7693,0.7698,1606299998.0
2007-06-29 21:05:00,0.7698,0.7706,0.7698,0.7705,1342500001.0
2007-06-29 21:10:00,0.7705,0.7706,0.7704,0.7706,1788400003.0
2007-06-29 21:15:00,0.7706,0.7706,0.77,0.7704,1187500017.0
2007-06-29 21:20:00,0.7704,0.7705,0.7702,0.7704,1058600018.0
2007-06-29 21:25:00,0.76997,0.7704,0.76989,0.7703,1113700007.0
2007-06-29 21:30:00,0.7703,0.7703,0.7696,0.77015,1243699996.0
2007-06-29 21:35:00,0.77015,0.77055,0.76985,0.7705,1103799998.0
2007-06-29 21:40:00,0.7705,0.7711,0.7705,0.771,1947100000.0
2007-06-29 21:45:00,0.771,0.771,0.77065,0.771,1359000002.0
2007-06-29 21:50:00,0.77105,0.77135,0.7707,0.77115,1159900002.0
2007-06-29 21:55:00,0.7712,0.7713,0.7706,0.7706,1233400001.0
2007-06-29 22:00:00,0.7706,0.77095,0.7706,0.77065,720499997.0
2007-06-29 22:05:00,0.7707,0.771,0.7705,0.7708,709899999.0
2007-06-29 22:10:00,0.7708,0.7714,0.7708,0.7714,1093499999.0
2007-06-29 22:15:00,0.7714,0.7716,0.77115,0.7715,994099998.0
2007-06-29 22:20:00,0.7715,0.7717,0.77115,0.7713,1476900000.0
2007-06-29 22:25:00,0.7713,0.7714,0.77113,0.7713,793900002.0
2007-06-29 22:30:00,0.7714,0.7715,0.77099,0.77113,1334500003.0
2007-06-29 22:35:00,0.7715,0.7716,0.7715,0.7716,696899998.0
2007-06-29 22:40:00,0.7716,0.77225,0.7715,0.7721,1444600006.0
2007-06-29 22:45:00,0.772,0.7726,0.77175,0.7725,2260900001.0
2007-06-29 22:50:00,0.7725,0.77305,0.77245,0.7726,589300000.0
2007-06-29 22:55:00,0.7726,0.7728,0.772,0.7724,379700000.0
2007-07-02 00:00:00,0.7724,0.7743,0.7724,0.7743,1099799973.0
2007-07-02 00:05:00,0.7742,0.7743,0.7742,0.7743,733199982.0
2007-07-02 00:10:00,0.7744,0.7744,0.7743,0.7744,1099799973.0
2007-07-02 00:15:00,0.7743,0.7743,0.7743,0.7743,366599991.0
2007-07-02 00:20:00,0.7742,0.7742,0.774,0.774,1099799973.0
2007-07-02 00:25:00,0.7741,0.7741,0.774,0.774,1099799973.0
2007-07-02 00:30:00,0.7739,0.7739,0.7734,0.7734,733199982.0
2007-07-02 00:35:00,0.7732,0.7734,0.7726,0.7731,1466399964.0
2007-07-02 00:40:00,0.7734,0.7734,0.7731,0.7733,733199982.0
2007-07-02 00:45:00,0.7734,0.7734,0.7733,0.7733,1099799973.0
2007-07-02 00:55:00,0.7734,0.7738,0.7734,0.7734,733199982.0
2007-07-02 01:00:00,0.7738,0.7738,0.7732,0.7734,1099799973.0
2007-07-02 01:05:00,0.7732,0.7734,0.7732,0.7734,366599991.0
2007-07-02 01:10:00,0.7732,0.7732,0.7731,0.7731,733199982.0
2007-07-02 01:15:00,0.7729,0.7731,0.7729,0.7731,1099799973.0
2007-07-02 01:20:00,0.7729,0.7729,0.7725,0.7725,733199982.0
2007-07-02 01:25:00,0.7727,0.7731,0.7725,0.7729,1466399964.0
2007-07-02 01:30:00,0.7731,0.7731,0.7727,0.7729,1099799973.0
2007-07-02 01:35:00,0.7727,0.7729,0.7727,0.7729,733199982.0
2007-07-02 01:40:00,0.7731,0.7732,0.7729,0.7732,733199982.0
2007-07-02 01:45:00,0.7731,0.7732,0.7731,0.7732,366599991.0
2007-07-02 01:50:00,0.7731,0.7731,0.7725,0.7727,733199982.0
2007-07-02 01:55:00,0.7725,0.7727,0.7725,0.7727,733199982.0
2007-07-02 02:00:00,0.7727,0.773,0.7725,0.77276,1041799994.0
2007-07-02 02:05:00,0.7729,0.7731,0.77262,0.7728,993499997.0
2007-07-02 02:10:00,0.77287,0.77335,0.77262,0.77275,723399999.0
2007-07-02 02:15:00,0.77268,0.7731,0.77247,0.773,468900001.0
2007-07-02 02:20:00,0.77295,0.773,0.7727,0.7729,355100002.0
2007-07-02 02:25:00,0.7729,0.77315,0.77269,0.77315,328500000.0
2007-07-02 02:30:00,0.77315,0.7732,0.7731,0.7731,207800002.0
2007-07-02 02:35:00,0.7728,0.7735,0.7728,0.7735,917299996.0
2007-07-02 02:40:00,0.7735,0.7736,0.7732,0.7735,693199995.0
2007-07-02 02:45:00,0.7735,0.774,0.7734,0.77375,1391099998.0
2007-07-02 02:50:00,0.77375,0.774,0.7734,0.7734,1921200003.0
2007-07-02 02:55:00,0.7733,0.77365,0.7729,0.77302,835200008.0
2007-07-02 03:00:00,0.77329,0.77348,0.77316,0.77325,604399994.0
2007-07-02 03:05:00,0.77332,0.7736,0.7731,0.7735,815999999.0
2007-07-02 03:10:00,0.7735,0.7737,0.7734,0.7736,543300001.0
2007-07-02 03:15:00,0.7735,0.7739,0.7734,0.7738,1315499995.0
2007-07-02 03:20:00,0.7738,0.77405,0.77346,0.77395,699699990.0
2007-07-02 03:25:00,0.774,0.77425,0.7738,0.7741,2514799992.0
2007-07-02 03:30:00,0.7741,0.77415,0.7736,0.7739,772100000.0
2007-07-02 03:35:00,0.77376,0.7742,0.77367,0.77415,538599997.0
2007-07-02 03:40:00,0.774,0.7743,0.77361,0.77405,1590200001.0
2007-07-02 03:45:00,0.7742,0.77455,0.774,0.7744,1143599997.0
2007-07-02 03:50:00,0.7744,0.7746,0.7743,0.7744,1255499995.0
2007-07-02 03:55:00,0.7744,0.7748,0.7744,0.7745,2655700013.0
2007-07-02 04:00:00,0.7745,0.77515,0.7744,0.7745,4835300000.0
2007-07-02 04:05:00,0.7746,0.7747,0.7744,0.77465,1079400006.0
2007-07-02 04:10:00,0.7747,0.7754,0.7747,0.7751,2837599997.0
2007-07-02 04:15:00,0.7751,0.77575,0.77505,0.7754,3359900015.0
2007-07-02 04:20:00,0.7754,0.77565,0.7749,0.77505,2795199999.0
2007-07-02 04:25:00,0.77505,0.7753,0.7749,0.775,1649599991.0
2007-07-02 04:30:00,0.7749,0.77515,0.7747,0.7751,2296199998.0
2007-07-02 04:35:00,0.7751,0.77515,0.7748,0.7751,1197500007.0
2007-07-02 04:40:00,0.77505,0.77545,0.77466,0.7753,941600001.0
2007-07-02 04:45:00,0.7752,0.7754,0.7751,0.7752,1655499994.0
2007-07-02 04:50:00,0.7752,0.7753,0.7749,0.7749,1098699996.0
2007-07-02 04:55:00,0.775,0.7752,0.7749,0.7749,579400002.0
2007-07-02 05:00:00,0.775,0.775,0.7749,0.775,281299997.0
2007-07-02 05:05:00,0.77515,0.77515,0.77448,0.77472,595700002.0
2007-07-02 05:10:00,0.77475,0.7752,0.77455,0.7751,528199999.0
2007-07-02 05:15:00,0.7751,0.7755,0.7751,0.7753,792200000.0
2007-07-02 05:20:00,0.7753,0.7754,0.77482,0.7751,1055500001.0
2007-07-02 05:25:00,0.7751,0.7752,0.77463,0.77491,1076500008.0
2007-07-02 05:30:00,0.77506,0.77542,0.77467,0.775,531300008.0
2007-07-02 05:35:00,0.775,0.7751,0.77485,0.775,1157500013.0
2007-07-02 05:40:00,0.775,0.775,0.7748,0.77495,856099998.0
2007-07-02 05:45:00,0.77495,0.77495,0.7745,0.7747,1615100001.0
2007-07-02 05:50:00,0.7747,0.7748,0.77419,0.77433,1033900007.0
2007-07-02 05:55:00,0.77423,0.77495,0.77421,0.7747,1869899998.0
2007-07-02 06:00:00,0.7747,0.77495,0.7746,0.7747,1394600001.0
2007-07-02 06:05:00,0.77465,0.77495,0.7745,0.77475,1650700006.0
2007-07-02 06:10:00,0.77475,0.77485,0.7745,0.77475,798199997.0
2007-07-02 06:15:00,0.77475,0.7749,0.7745,0.7747,666300000.0
2007-07-02 06:20:00,0.7747,0.7748,0.77455,0.7748,953699992.0
2007-07-02 06:25:00,0.7748,0.7748,0.77455,0.7746,542800001.0
2007-07-02 06:30:00,0.7746,0.7747,0.77414,0.77414,455300000.0
2007-07-02 06:35:00,0.7747,0.7747,0.77403,0.7746,693400006.0
2007-07-02 06:40:00,0.7746,0.77465,0.7743,0.7745,669399997.0
2007-07-02 06:45:00,0.77411,0.7746,0.77409,0.7746,524500004.0
2007-07-02 06:50:00,0.7746,0.77475,0.7743,0.7747,1560800010.0
2007-07-02 06:55:00,0.7747,0.7751,0.7747,0.7751,852799998.0
2007-07-02 07:00:00,0.77505,0.7758,0.7749,0.7753,2658599997.0
2007-07-02 07:05:00,0.7754,0.77545,0.77454,0.7753,1750100001.0
2007-07-02 07:10:00,0.7754,0.7754,0.7751,0.7752,748599997.0
2007-07-02 07:15:00,0.7752,0.77555,0.7751,0.77555,1312599999.0
2007-07-02 07:20:00,0.7754,0.7756,0.77516,0.77555,729299993.0
2007-07-02 07:25:00,0.7756,0.7756,0.7754,0.7755,590399999.0
2007-07-02 07:30:00,0.7755,0.77555,0.77491,0.77555,765300006.0
2007-07-02 07:35:00,0.7756,0.7756,0.7753,0.7756,537199998.0
2007-07-02 07:40:00,0.77511,0.77565,0.7751,0.7755,2399999996.0
2007-07-02 07:45:00,0.7755,0.7758,0.7755,0.77575,2215699994.0
2007-07-02 07:50:00,0.7758,0.7759,0.7756,0.7758,2027300005.0
2007-07-02 07:55:00,0.7758,0.7759,0.7756,0.7758,1393500006.0
2007-07-02 08:00:00,0.77585,0.7762,0.77555,0.77615,2732000003.0
2007-07-02 08:05:00,0.77615,0.7762,0.7755,0.77565,1424799994.0
2007-07-02 08:10:00,0.77565,0.77565,0.7747,0.77485,1847899998.0
2007-07-02 08:15:00,0.77485,0.775,0.7745,0.775,1561400009.0
2007-07-02 08:20:00,0.775,0.7755,0.775,0.7755,1211899998.0
2007-07-02 08:25:00,0.7755,0.7756,0.7751,0.7752,2099299994.0
2007-07-02 08:30:00,0.7752,0.7754,0.7749,0.77535,1503200007.0
2007-07-02 08:35:00,0.77535,0.77595,0.775,0.77565,2571399998.0
2007-07-02 08:40:00,0.77565,0.77585,0.7753,0.7757,1826799995.0
2007-07-02 08:45:00,0.7756,0.77595,0.7756,0.7759,1751399987.0
2007-07-02 08:50:00,0.776,0.7761,0.7754,0.7754,2638799994.0
2007-07-02 08:55:00,0.7754,0.7755,0.7751,0.7755,2729399990.0
2007-07-02 09:00:00,0.77555,0.77575,0.7753,0.7757,1496499992.0
2007-07-02 09:05:00,0.7756,0.776,0.7751,0.7757,2480700002.0
2007-07-02 09:10:00,0.7757,0.77615,0.7756,0.77615,1909500000.0
2007-07-02 09:15:00,0.7762,0.7763,0.7759,0.776,1646800003.0
2007-07-02 09:20:00,0.776,0.7767,0.7759,0.7767,2665800003.0
2007-07-02 09:25:00,0.7767,0.77705,0.7764,0.777,4010900003.0
2007-07-02 09:30:00,0.777,0.777,0.7763,0.77655,3817700005.0
2007-07-02 09:35:00,0.7766,0.7771,0.7765,0.77695,3365900004.0
2007-07-02 09:40:00,0.77695,0.77695,0.7763,0.7763,3030399991.0
2007-07-02 09:45:00,0.7763,0.7774,0.7763,0.7771,4784699977.0
2007-07-02 09:50:00,0.7771,0.77735,0.7766,0.7767,4501000003.0
2007-07-02 09:55:00,0.7766,0.77685,0.7762,0.77645,2652599993.0
2007-07-02 10:00:00,0.7765,0.7768,0.7764,0.7767,1795100001.0
2007-07-02 10:05:00,0.7767,0.7767,0.7765,0.7766,905300003.0
2007-07-02 10:10:00,0.7766,0.7767,0.77625,0.7763,2028399980.0
2007-07-02 10:15:00,0.7762,0.7766,0.7762,0.77645,2731399998.0
2007-07-02 10:20:00,0.77645,0.7769,0.7763,0.7768,3253900008.0
2007-07-02 10:25:00,0.7768,0.777,0.7767,0.7769,2273500001.0
2007-07-02 10:30:00,0.7768,0.7769,0.7762,0.77625,4523999993.0
2007-07-02 10:35:00,0.7763,0.7763,0.7761,0.77625,2079199997.0
2007-07-02 10:40:00,0.7763,0.7774,0.7761,0.7772,3121999997.0
2007-07-02 10:45:00,0.77715,0.7774,0.77668,0.7771,2103700005.0
2007-07-02 10:50:00,0.7771,0.7773,0.777,0.7771,1260500004.0
2007-07-02 10:55:00,0.7771,0.7771,0.7765,0.7766,1594800006.0
2007-07-02 11:00:00,0.7766,0.7766,0.7762,0.7762,1444900001.0
2007-07-02 11:05:00,0.7762,0.77655,0.7762,0.7762,3031100012.0
2007-07-02 11:10:00,0.7763,0.77655,0.77615,0.7765,2589299996.0
2007-07-02 11:15:00,0.7765,0.7771,0.77645,0.7771,2424399998.0
2007-07-02 11:20:00,0.7771,0.7773,0.7765,0.777,3096399998.0
2007-07-02 11:25:00,0.777,0.7775,0.7769,0.77735,1642400005.0
2007-07-02 11:30:00,0.7774,0.7777,0.7773,0.77755,1868399990.0
2007-07-02 11:35:00,0.77755,0.77755,0.7772,0.7772,1706300003.0
2007-07-02 11:40:00,0.7772,0.7773,0.77685,0.77705,1687000008.0
2007-07-02 11:45:00,0.77705,0.7771,0.77685,0.7771,1937300002.0
2007-07-02 11:50:00,0.7771,0.7774,0.7771,0.7774,1991499977.0
2007-07-02 11:55:00,0.7774,0.7775,0.7773,0.7773,3371899988.0
2007-07-02 12:00:00,0.7773,0.7775,0.7769,0.7769,3360299996.0
2007-07-02 12:05:00,0.7769,0.7776,0.7769,0.7775,3295400015.0
2007-07-02 12:10:00,0.7775,0.7775,0.7772,0.7773,3593500008.0
2007-07-02 12:15:00,0.7774,0.7779,0.777,0.7774,2546399992.0
2007-07-02 12:20:00,0.77735,0.7775,0.77644,0.7773,752800003.0
2007-07-02 12:25:00,0.7773,0.7775,0.77681,0.77703,1586799992.0
2007-07-02 12:30:00,0.7772,0.7777,0.7772,0.7776,3091899989.0
2007-07-02 12:35:00,0.7776,0.7777,0.77731,0.7777,1191600001.0
2007-07-02 12:40:00,0.7777,0.7779,0.7775,0.7779,1278900003.0
2007-07-02 12:45:00,0.7779,0.7781,0.77755,0.778,6302800007.0
2007-07-02 12:50:00,0.7781,0.77825,0.77785,0.7782,3376800000.0
2007-07-02 12:55:00,0.7782,0.7782,0.778,0.778,3427599990.0
2007-07-02 13:00:00,0.778,0.7781,0.7776,0.7778,3651100019.0
2007-07-02 13:05:00,0.7778,0.7778,0.7776,0.7778,889300007.0
2007-07-02 13:10:00,0.7778,0.7778,0.7774,0.7776,2672800020.0
2007-07-02 13:15:00,0.7776,0.7778,0.7774,0.7777,652599999.0
2007-07-02 13:20:00,0.7777,0.7777,0.7775,0.7776,1215900008.0
2007-07-02 13:25:00,0.7776,0.778,0.7776,0.77765,1898600001.0
2007-07-02 13:30:00,0.77765,0.7782,0.7776,0.7782,4198800005.0
2007-07-02 13:35:00,0.7782,0.7782,0.7776,0.7777,4627599998.0
2007-07-02 13:40:00,0.7777,0.778,0.7776,0.7778,1582199986.0
2007-07-02 13:45:00,0.7779,0.7785,0.7779,0.7784,4558500008.0
2007-07-02 13:50:00,0.7784,0.779,0.7781,0.779,3580299985.0
2007-07-02 13:55:00,0.779,0.7791,0.77865,0.7789,5279300028.0
2007-07-02 14:00:00,0.7789,0.7793,0.7787,0.77905,5206899989.0
2007-07-02 14:05:00,0.7791,0.7791,0.7783,0.7786,3374899997.0
2007-07-02 14:10:00,0.7786,0.77865,0.77835,0.7785,2156399989.0
2007-07-02 14:15:00,0.7785,0.77865,0.77835,0.7785,1318600009.0
2007-07-02 14:20:00,0.7785,0.7786,0.77825,0.7785,2306299997.0
2007-07-02 14:25:00,0.7785,0.77865,0.77835,0.7785,2616999988.0
2007-07-02 14:30:00,0.77811,0.77854,0.77792,0.7784,3305700004.0
2007-07-02 14:35:00,0.7784,0.7784,0.77772,0.77784,2506099993.0
2007-07-02 14:40:00,0.7783,0.77855,0.77805,0.77835,2522100001.0
2007-07-02 14:45:00,0.7783,0.77835,0.7781,0.7781,2162600010.0
2007-07-02 14:50:00,0.7781,0.77835,0.77785,0.7779,5102300000.0
2007-07-02 14:55:00,0.7779,0.7783,0.77775,0.7779,3204299988.0
2007-07-02 15:00:00,0.7783,0.7786,0.778,0.7781,3188600003.0
2007-07-02 15:05:00,0.7782,0.77832,0.77778,0.7781,2128900011.0
2007-07-02 15:10:00,0.7781,0.7781,0.77775,0.778,4754599980.0
2007-07-02 15:15:00,0.77758,0.7784,0.77752,0.7784,2910500005.0
2007-07-02 15:20:00,0.7784,0.7794,0.77803,0.7794,2255999999.0
2007-07-02 15:25:00,0.7794,0.7795,0.7789,0.7792,6606399987.0
2007-07-02 15:30:00,0.7792,0.7795,0.7789,0.77925,3530399977.0
2007-07-02 15:35:00,0.77925,0.77925,0.7789,0.7789,1310900013.0
2007-07-02 15:40:00,0.7789,0.77945,0.77885,0.7792,1202699995.0
2007-07-02 15:45:00,0.7792,0.7796,0.77895,0.7795,2393999992.0
2007-07-02 15:50:00,0.7795,0.77965,0.77915,0.77945,1976199999.0
2007-07-02 15:55:00,0.77945,0.7796,0.77925,0.7794,4315999994.0
2007-07-02 16:00:00,0.7794,0.7795,0.7787,0.7795,5184199999.0
2007-07-02 16:05:00,0.7795,0.7796,0.7791,0.7792,1391500001.0
2007-07-02 16:10:00,0.7792,0.7796,0.7792,0.7796,1112499999.0
2007-07-02 16:15:00,0.7796,0.77965,0.77867,0.77934,1645999996.0
2007-07-02 16:20:00,0.7796,0.7798,0.7795,0.7797,4217199999.0
2007-07-02 16:25:00,0.7799,0.7806,0.7799,0.7805,6420499999.0
2007-07-02 16:30:00,0.7805,0.7806,0.7802,0.7805,3371799996.0
2007-07-02 16:35:00,0.7805,0.7812,0.7801,0.7801,3999599988.0
2007-07-02 16:40:00,0.7801,0.7804,0.78005,0.78005,4375100001.0
2007-07-02 16:45:00,0.7801,0.78035,0.78,0.7802,3198499990.0
2007-07-02 16:50:00,0.7802,0.7808,0.7801,0.7807,5777199982.0
2007-07-02 16:55:00,0.7807,0.7814,0.7804,0.7812,8368400000.0
2007-07-02 17:00:00,0.7813,0.7817,0.78115,0.7815,8047700002.0
2007-07-02 17:05:00,0.7815,0.7816,0.78115,0.7814,6505199976.0
2007-07-02 17:10:00,0.78135,0.7815,0.78085,0.78095,7001199960.0
2007-07-02 17:15:00,0.781,0.7814,0.781,0.7812,3276099984.0
2007-07-02 17:20:00,0.7812,0.7814,0.78105,0.78115,3027199994.0
2007-07-02 17:25:00,0.78115,0.7817,0.781,0.7817,4401900011.0
2007-07-02 17:30:00,0.7815,0.7825,0.7815,0.7822,8504699968.0
2007-07-02 17:35:00,0.7822,0.7826,0.78195,0.7826,4440099999.0
2007-07-02 17:40:00,0.7827,0.7834,0.78235,0.7827,1763000004.0
2007-07-02 17:45:00,0.78275,0.7832,0.78265,0.7832,4182399987.0
2007-07-02 17:50:00,0.7832,0.7832,0.7824,0.7824,6333100008.0
2007-07-02 17:55:00,0.7824,0.7826,0.7822,0.7826,3660299999.0
2007-07-02 18:00:00,0.7826,0.7826,0.78185,0.782,5206200018.0
2007-07-02 18:05:00,0.782,0.7824,0.7815,0.782,6855199981.0
2007-07-02 18:10:00,0.782,0.7822,0.7818,0.7819,3513000010.0
2007-07-02 18:15:00,0.7819,0.7826,0.7819,0.7821,1444300016.0
2007-07-02 18:20:00,0.7821,0.7821,0.7819,0.782,2849800006.0
2007-07-02 18:25:00,0.782,0.7823,0.7819,0.7821,5174999958.0
2007-07-02 18:30:00,0.7821,0.7821,0.78195,0.7821,1835899996.0
2007-07-02 18:35:00,0.7821,0.7821,0.7819,0.7819,1716799990.0
2007-07-02 18:40:00,0.7819,0.782,0.7818,0.7819,3489999967.0
2007-07-02 18:45:00,0.7819,0.782,0.7816,0.78165,3728999987.0
2007-07-02 18:50:00,0.78165,0.7817,0.7816,0.7816,916800002.0
2007-07-02 18:55:00,0.7816,0.7818,0.7815,0.7817,3363200012.0
2007-07-02 19:00:00,0.7817,0.782,0.7816,0.7818,4424900004.0
2007-07-02 19:05:00,0.7818,0.7818,0.7816,0.78165,4134299987.0
2007-07-02 19:10:00,0.7817,0.7817,0.78165,0.7817,1666600003.0
2007-07-02 19:15:00,0.7817,0.7817,0.78122,0.78155,708700001.0
2007-07-02 19:20:00,0.7816,0.7816,0.78129,0.78146,442800008.0
2007-07-02 19:25:00,0.7816,0.78177,0.78127,0.78165,3688400003.0
2007-07-02 19:30:00,0.7817,0.7819,0.7816,0.7819,2342300012.0
2007-07-02 19:35:00,0.7819,0.7822,0.7819,0.7821,3474600010.0
2007-07-02 19:40:00,0.7822,0.7822,0.7816,0.7821,925000003.0
2007-07-02 19:45:00,0.7821,0.7822,0.78174,0.7822,1546200005.0
2007-07-02 19:50:00,0.7822,0.7822,0.7821,0.7822,1240799999.0
2007-07-02 19:55:00,0.7822,0.7822,0.782,0.7821,2242100007.0
2007-07-02 20:00:00,0.7821,0.7827,0.78174,0.78206,2130200012.0
2007-07-02 20:05:00,0.78207,0.7826,0.78178,0.78225,2859599991.0
2007-07-02 20:10:00,0.78225,0.7823,0.7822,0.7823,2116000002.0
2007-07-02 20:15:00,0.7823,0.7824,0.7818,0.7821,2636200006.0
2007-07-02 20:20:00,0.7821,0.7822,0.78205,0.7822,962000003.0
2007-07-02 20:25:00,0.7822,0.7826,0.7821,0.78245,2281200000.0
2007-07-02 20:30:00,0.78245,0.7827,0.7822,0.7825,2583399997.0
2007-07-02 20:35:00,0.7825,0.7826,0.78201,0.7826,822599995.0
2007-07-02 20:40:00,0.7826,0.7826,0.7825,0.7825,1272199998.0
2007-07-02 20:45:00,0.7825,0.7827,0.7825,0.7827,2425999997.0
2007-07-02 20:50:00,0.7827,0.7827,0.78208,0.78213,1492100000.0
2007-07-02 20:55:00,0.78212,0.7826,0.78212,0.7825,559099996.0
2007-07-02 21:00:00,0.7826,0.7826,0.7823,0.7823,1690600000.0
2007-07-02 21:05:00,0.7824,0.7824,0.7822,0.7824,601899997.0
2007-07-02 21:10:00,0.7824,0.7825,0.78205,0.78217,373200001.0
2007-07-02 21:15:00,0.7824,0.7824,0.7822,0.7822,818700002.0
2007-07-02 21:20:00,0.7822,0.7822,0.7819,0.7819,2205599998.0
2007-07-02 21:25:00,0.782,0.7821,0.78159,0.78167,1685300005.0
2007-07-02 21:30:00,0.782,0.7822,0.7818,0.7819,848499998.0
2007-07-02 21:35:00,0.782,0.7821,0.7819,0.7821,1681400011.0
2007-07-02 21:40:00,0.7821,0.7822,0.78181,0.7822,576399998.0
2007-07-02 21:45:00,0.7822,0.7826,0.782,0.7825,2469100001.0
2007-07-02 21:50:00,0.7825,0.7825,0.78215,0.78227,829799995.0
2007-07-02 21:55:00,0.7825,0.7826,0.7821,0.78213,746500005.0
2007-07-02 22:00:00,0.7825,0.7825,0.78204,0.7822,1230899994.0
2007-07-02 22:05:00,0.7822,0.7823,0.7811,0.7812,3764700002.0
2007-07-02 22:10:00,0.7811,0.7816,0.7811,0.7816,1546999995.0
2007-07-02 22:15:00,0.7816,0.782,0.78138,0.782,1093399999.0
2007-07-02 22:20:00,0.7819,0.782,0.78142,0.78142,1194299987.0
2007-07-02 22:25:00,0.7815,0.78174,0.78144,0.7817,967999999.0
2007-07-02 22:30:00,0.78168,0.78192,0.78141,0.7818,496599998.0
2007-07-02 22:35:00,0.7818,0.7818,0.7814,0.7814,1444499997.0
2007-07-02 22:40:00,0.7815,0.7816,0.78122,0.78138,1387199989.0
2007-07-02 22:45:00,0.7815,0.7816,0.78125,0.7816,2178400000.0
2007-07-02 22:50:00,0.7817,0.7819,0.7817,0.7819,493099994.0
2007-07-02 22:55:00,0.7819,0.7821,0.7815,0.7816,1090199989.0
2007-07-02 23:00:00,0.7816,0.7819,0.7815,0.7817,578000001.0
2007-07-02 23:05:00,0.7817,0.7822,0.7817,0.7821,912199997.0
2007-07-02 23:10:00,0.7821,0.78231,0.78195,0.7822,1051599995.0
2007-07-02 23:15:00,0.7822,0.7822,0.7817,0.78185,1266899996.0
2007-07-02 23:20:00,0.78164,0.78206,0.7816,0.7816,987599999.0
2007-07-02 23:25:00,0.7816,0.7819,0.78125,0.7818,2034600000.0
2007-07-02 23:30:00,0.78185,0.78193,0.78142,0.7819,1067899996.0
2007-07-02 23:35:00,0.782,0.7822,0.78166,0.7821,1150199995.0
2007-07-02 23:40:00,0.7821,0.7821,0.78182,0.7821,294100007.0
2007-07-02 23:45:00,0.78182,0.7823,0.78149,0.7823,715599995.0
2007-07-02 23:50:00,0.7823,0.7825,0.7823,0.7825,808499998.0
2007-07-02 23:55:00,0.7824,0.7824,0.7818,0.78203,1332999989.0
2007-07-03 00:00:00,0.7823,0.7823,0.7822,0.7823,243199998.0
2007-07-03 00:05:00,0.7822,0.7825,0.78205,0.7822,1490099994.0
2007-07-03 00:10:00,0.7822,0.7824,0.7822,0.7823,357399998.0
2007-07-03 00:15:00,0.7824,0.7824,0.78205,0.7823,1100300004.0
2007-07-03 00:20:00,0.7823,0.7824,0.7818,0.78223,4669100005.0
2007-07-03 00:25:00,0.7824,0.7824,0.78195,0.7824,1409400004.0
2007-07-03 00:30:00,0.7824,0.7824,0.78179,0.78205,1431599999.0
2007-07-03 00:35:00,0.7823,0.7823,0.7819,0.7822,1549899988.0
2007-07-03 00:40:00,0.7822,0.7823,0.78195,0.7821,1442999992.0
2007-07-03 00:45:00,0.7823,0.7824,0.7821,0.7823,1069899995.0
2007-07-03 00:50:00,0.7823,0.7824,0.78211,0.7823,1717799992.0
2007-07-03 00:55:00,0.7822,0.7824,0.7821,0.7822,1611700002.0
2007-07-03 01:00:00,0.7822,0.7824,0.78205,0.78205,1239199994.0
2007-07-03 01:05:00,0.7821,0.7822,0.78155,0.7817,711799993.0
2007-07-03 01:10:00,0.7817,0.78175,0.7791,0.7804,8720099973.0
2007-07-03 01:15:00,0.7804,0.7809,0.78005,0.78035,4557100010.0
2007-07-03 01:20:00,0.78035,0.7808,0.78035,0.78045,3011400002.0
2007-07-03 01:25:00,0.78045,0.7805,0.77955,0.78035,3758000012.0
2007-07-03 01:30:00,0.7804,0.7804,0.7801,0.7803,982000001.0
2007-07-03 01:35:00,0.7803,0.7803,0.7799,0.77994,802199999.0
2007-07-03 01:40:00,0.7803,0.7805,0.7802,0.7804,1385500006.0
2007-07-03 01:45:00,0.7804,0.781,0.78025,0.7808,2838400017.0
2007-07-03 01:50:00,0.7809,0.7811,0.7806,0.7806,1356699995.0
2007-07-03 01:55:00,0.78036,0.7806,0.7801,0.7803,3179999990.0
2007-07-03 02:00:00,0.7803,0.7805,0.7802,0.7804,2326000002.0
2007-07-03 02:05:00,0.7804,0.7804,0.77954,0.77954,1141200004.0
2007-07-03 02:10:00,0.7801,0.7805,0.78005,0.7805,782400006.0
2007-07-03 02:15:00,0.7805,0.781,0.7804,0.7806,1971000001.0
2007-07-03 02:20:00,0.7806,0.7819,0.7806,0.7811,2711499995.0
2007-07-03 02:25:00,0.781,0.7816,0.781,0.7815,641399995.0
2007-07-03 02:30:00,0.7815,0.7816,0.7814,0.7815,1748999988.0
2007-07-03 02:35:00,0.7815,0.7822,0.7815,0.7822,3521500002.0
2007-07-03 02:40:00,0.7822,0.7823,0.78168,0.78191,3873900005.0
2007-07-03 02:45:00,0.7821,0.7822,0.78195,0.7821,721200001.0
2007-07-03 02:50:00,0.782,0.7822,0.78175,0.7821,1731200000.0
2007-07-03 02:55:00,0.7821,0.7822,0.78123,0.78123,1839899993.0
2007-07-03 03:00:00,0.7815,0.7815,0.7801,0.7805,3469699992.0
2007-07-03 03:05:00,0.7805,0.7805,0.7801,0.7803,2510399993.0
2007-07-03 03:10:00,0.7803,0.7803,0.7802,0.7803,710700003.0
2007-07-03 03:15:00,0.7803,0.7806,0.7802,0.7803,2769100005.0
2007-07-03 03:20:00,0.7803,0.7814,0.7801,0.7814,3884099989.0
2007-07-03 03:25:00,0.7814,0.7816,0.7811,0.7814,2042100006.0
2007-07-03 03:30:00,0.7814,0.7823,0.78,0.7808,5743300008.0
2007-07-03 03:35:00,0.78105,0.782,0.78095,0.782,6133700012.0
2007-07-03 03:40:00,0.782,0.78275,0.7818,0.78185,3687199996.0
2007-07-03 03:45:00,0.78185,0.7819,0.78145,0.7818,1989600006.0
2007-07-03 03:50:00,0.78175,0.7821,0.7815,0.7818,2649700010.0
2007-07-03 03:55:00,0.7818,0.7818,0.7815,0.7816,1573499998.0
2007-07-03 04:00:00,0.7816,0.7818,0.7814,0.7817,3762200011.0
2007-07-03 04:05:00,0.7817,0.7817,0.7812,0.7816,1740800006.0
2007-07-03 04:10:00,0.7816,0.7816,0.78125,0.7815,1806999985.0
2007-07-03 04:15:00,0.7815,0.7818,0.7814,0.7817,1326400003.0
2007-07-03 04:20:00,0.7817,0.78195,0.7816,0.78195,2074200010.0
2007-07-03 04:25:00,0.78195,0.78205,0.7817,0.78185,1314199999.0
2007-07-03 04:30:00,0.7819,0.7819,0.78145,0.78165,2004499999.0
2007-07-03 04:35:00,0.7816,0.7819,0.78122,0.7818,1021600002.0
2007-07-03 04:40:00,0.78154,0.78185,0.78123,0.78175,1659399995.0
2007-07-03 04:45:00,0.78175,0.7819,0.7815,0.78185,1540599989.0
2007-07-03 04:50:00,0.78185,0.78215,0.7813,0.7813,3806699998.0
2007-07-03 04:55:00,0.7814,0.78195,0.7814,0.7817,3131199999.0
2007-07-03 05:00:00,0.7818,0.7822,0.7817,0.7819,1348299999.0
2007-07-03 05:05:00,0.7819,0.7821,0.7816,0.7816,1618400006.0
2007-07-03 05:10:00,0.7816,0.7816,0.7804,0.7809,3588899995.0
2007-07-03 05:15:00,0.7809,0.7809,0.7807,0.7807,2207200006.0
2007-07-03 05:20:00,0.7807,0.7808,0.78025,0.7806,1648199998.0
2007-07-03 05:25:00,0.7806,0.7812,0.7806,0.7811,2598100000.0
2007-07-03 05:30:00,0.7811,0.7811,0.78085,0.7811,1350700001.0
2007-07-03 05:35:00,0.7811,0.7814,0.781,0.7814,629399998.0
2007-07-03 05:40:00,0.7813,0.7816,0.78125,0.7814,551900006.0
2007-07-03 05:45:00,0.78135,0.7818,0.78104,0.78128,762700001.0
2007-07-03 05:50:00,0.7815,0.7817,0.7815,0.7817,806800004.0
2007-07-03 05:55:00,0.78109,0.7817,0.78107,0.78155,428999996.0
2007-07-03 06:00:00,0.78108,0.78132,0.78081,0.7812,592699993.0
2007-07-03 06:05:00,0.78117,0.78155,0.78103,0.7814,378799997.0
2007-07-03 06:10:00,0.7814,0.7817,0.781,0.7815,1505500003.0
2007-07-03 06:15:00,0.7817,0.7817,0.7812,0.7812,1138599990.0
2007-07-03 06:20:00,0.7812,0.7813,0.781,0.7811,850800007.0
2007-07-03 06:25:00,0.78086,0.7812,0.7807,0.781,665499998.0
2007-07-03 06:30:00,0.781,0.781,0.7804,0.7808,2357500011.0
2007-07-03 06:35:00,0.78075,0.7809,0.7806,0.7808,1503499990.0
2007-07-03 06:40:00,0.7808,0.781,0.78047,0.781,638200003.0
2007-07-03 06:45:00,0.78065,0.7812,0.78051,0.7812,763300002.0
2007-07-03 06:50:00,0.7812,0.7813,0.781,0.7811,631100000.0
2007-07-03 06:55:00,0.78115,0.78125,0.7806,0.78125,448100004.0
2007-07-03 07:00:00,0.78066,0.7813,0.78066,0.7812,926899994.0
2007-07-03 07:05:00,0.7812,0.7812,0.78085,0.7811,770799998.0
2007-07-03 07:10:00,0.7811,0.7813,0.781,0.7812,421400007.0
2007-07-03 07:15:00,0.78085,0.78195,0.78078,0.7816,1192500005.0
2007-07-03 07:20:00,0.7816,0.7821,0.7815,0.78155,2707699994.0
2007-07-03 07:25:00,0.78155,0.7819,0.7814,0.7816,1219100009.0
2007-07-03 07:30:00,0.7816,0.7817,0.7814,0.7816,2936100010.0
2007-07-03 07:35:00,0.7816,0.7817,0.78114,0.7816,991499989.0
2007-07-03 07:40:00,0.7816,0.78205,0.7816,0.7817,1583299990.0
2007-07-03 07:45:00,0.7816,0.7818,0.7816,0.7818,1421100005.0
2007-07-03 07:50:00,0.7818,0.7818,0.7815,0.7818,1268600002.0
2007-07-03 07:55:00,0.7817,0.7818,0.7812,0.7815,5065200002.0
2007-07-03 08:00:00,0.7815,0.7818,0.78083,0.7814,2062600000.0
2007-07-03 08:05:00,0.7815,0.7818,0.7811,0.7818,4670499995.0
2007-07-03 08:10:00,0.78175,0.78205,0.7816,0.782,3014799997.0
2007-07-03 08:15:00,0.782,0.7822,0.78175,0.78215,2802500010.0
2007-07-03 08:20:00,0.782,0.7822,0.7815,0.7816,3397200008.0
2007-07-03 08:25:00,0.7816,0.78185,0.78135,0.7818,2718299994.0
2007-07-03 08:30:00,0.7818,0.7821,0.78139,0.78205,1442499991.0
2007-07-03 08:35:00,0.78205,0.78205,0.78133,0.78195,1644600001.0
2007-07-03 08:40:00,0.782,0.7821,0.7818,0.7821,1126299994.0
2007-07-03 08:45:00,0.78193,0.78225,0.78124,0.7822,1556299998.0
2007-07-03 08:50:00,0.7822,0.7824,0.78205,0.7824,2409800005.0
2007-07-03 08:55:00,0.7824,0.7824,0.782,0.7823,2433399997.0
2007-07-03 09:00:00,0.7823,0.7824,0.7819,0.78195,3467700006.0
2007-07-03 09:05:00,0.78195,0.7821,0.7816,0.7819,3160400009.0
2007-07-03 09:10:00,0.7819,0.7821,0.7817,0.7817,3238000011.0
2007-07-03 09:15:00,0.7818,0.78195,0.78115,0.78155,3640599991.0
2007-07-03 09:20:00,0.78155,0.78165,0.7809,0.78145,6596400018.0
2007-07-03 09:25:00,0.7815,0.7828,0.7815,0.7826,5907099989.0
2007-07-03 09:30:00,0.78235,0.7824,0.7819,0.782,5730999974.0
2007-07-03 09:35:00,0.782,0.78225,0.78185,0.78225,3487399993.0
2007-07-03 09:40:00,0.7822,0.78225,0.782,0.7821,1169499999.0
2007-07-03 09:45:00,0.7821,0.7822,0.78195,0.782,1167200001.0
2007-07-03 09:50:00,0.782,0.7821,0.78165,0.7818,4219999979.0
2007-07-03 09:55:00,0.7818,0.782,0.7815,0.782,3073100014.0
2007-07-03 10:00:00,0.78195,0.782,0.7816,0.7817,6308800053.0
2007-07-03 10:05:00,0.7817,0.7817,0.7812,0.7813,1607599990.0
2007-07-03 10:10:00,0.7813,0.7815,0.7811,0.7815,2727700011.0
2007-07-03 10:15:00,0.7815,0.7817,0.7812,0.7817,3123699997.0
2007-07-03 10:20:00,0.7817,0.7823,0.78155,0.78225,4569900002.0
2007-07-03 10:25:00,0.78225,0.78265,0.782,0.78215,5432999983.0
2007-07-03 10:30:00,0.7822,0.7825,0.78215,0.7825,1167500000.0
2007-07-03 10:35:00,0.7825,0.7826,0.7822,0.7824,683199998.0
2007-07-03 10:40:00,0.7824,0.7824,0.782,0.782,1262100003.0
2007-07-03 10:45:00,0.782,0.78245,0.782,0.7823,3143399997.0
2007-07-03 10:50:00,0.78225,0.78245,0.782,0.7823,2887099991.0
2007-07-03 10:55:00,0.7826,0.78325,0.7825,0.7832,7182699985.0
2007-07-03 11:00:00,0.7832,0.7834,0.783,0.7834,3590239976.0
2007-07-03 11:05:00,0.7834,0.784,0.78325,0.7837,6195500002.0
2007-07-03 11:10:00,0.7837,0.784,0.7836,0.7838,3608299985.0
2007-07-03 11:15:00,0.7838,0.7839,0.78365,0.7838,2535299994.0
2007-07-03 11:20:00,0.7838,0.784,0.7837,0.7838,3471100006.0
2007-07-03 11:25:00,0.7838,0.7839,0.7836,0.7836,1883899996.0
2007-07-03 11:30:00,0.7836,0.7837,0.78325,0.7836,2184400008.0
2007-07-03 11:35:00,0.7836,0.78385,0.78335,0.7838,1431300000.0
2007-07-03 11:40:00,0.7838,0.7838,0.7834,0.7834,1476899993.0
2007-07-03 11:45:00,0.7834,0.7835,0.7829,0.7829,3584199991.0
2007-07-03 11:50:00,0.783,0.7832,0.783,0.78315,829200002.0
2007-07-03 11:55:00,0.7832,0.7833,0.78259,0.7831,2229199983.0
2007-07-03 12:00:00,0.7831,0.7831,0.78275,0.7829,3243700003.0
2007-07-03 12:05:00,0.78285,0.7829,0.7827,0.7828,2032700004.0
2007-07-03 12:10:00,0.7828,0.78281,0.78221,0.78235,1410600008.0
2007-07-03 12:15:00,0.7827,0.7828,0.7827,0.7828,849000000.0
2007-07-03 12:20:00,0.78235,0.783,0.78199,0.7826,4010699986.0
2007-07-03 12:25:00,0.7826,0.7828,0.7826,0.78265,2829900017.0
2007-07-03 12:30:00,0.7827,0.7827,0.78235,0.78245,1895500001.0
2007-07-03 12:35:00,0.7825,0.7826,0.78199,0.7825,2526500006.0
2007-07-03 12:40:00,0.7825,0.7831,0.7824,0.783,2109300013.0
2007-07-03 12:45:00,0.783,0.7832,0.78285,0.78285,3355599998.0
2007-07-03 12:50:00,0.78285,0.783,0.7822,0.7822,3761799991.0
2007-07-03 12:55:00,0.7822,0.7826,0.78215,0.7825,1991300025.0
2007-07-03 13:00:00,0.7825,0.7834,0.7825,0.7832,4846300009.0
2007-07-03 13:05:00,0.7831,0.7836,0.7828,0.7831,4036600003.0
2007-07-03 13:10:00,0.78305,0.7835,0.78295,0.7835,1852400006.0
2007-07-03 13:15:00,0.7834,0.7835,0.7826,0.7831,3565700005.0
2007-07-03 13:20:00,0.78305,0.7834,0.783,0.7834,1877200011.0
2007-07-03 13:25:00,0.7834,0.7834,0.7826,0.7827,3336899998.0
2007-07-03 13:30:00,0.7827,0.78285,0.78245,0.7826,3150300001.0
2007-07-03 13:35:00,0.7826,0.7829,0.7826,0.7826,4054400018.0
2007-07-03 13:40:00,0.7826,0.7826,0.782,0.7821,2777200002.0
2007-07-03 13:45:00,0.7821,0.7824,0.78195,0.7824,3020099992.0
2007-07-03 13:50:00,0.7823,0.7827,0.78225,0.7825,3017899996.0
2007-07-03 13:55:00,0.7825,0.7826,0.78235,0.7825,979200002.0
2007-07-03 14:00:00,0.7825,0.783,0.7825,0.78275,1337100001.0
2007-07-03 14:05:00,0.78218,0.7828,0.78218,0.7825,2750200004.0
2007-07-03 14:10:00,0.7825,0.7826,0.78225,0.7823,1923800010.0
2007-07-03 14:15:00,0.7823,0.7823,0.78165,0.78205,4900499981.0
2007-07-03 14:20:00,0.7821,0.7829,0.7821,0.7829,5338500000.0
2007-07-03 14:25:00,0.7829,0.783,0.7828,0.78285,5739100006.0
2007-07-03 14:30:00,0.7829,0.7831,0.7826,0.7827,4999799988.0
2007-07-03 14:35:00,0.7827,0.7833,0.7827,0.7828,2718500009.0
2007-07-03 14:40:00,0.7828,0.7828,0.7822,0.7824,1938799997.0
2007-07-03 14:45:00,0.7824,0.78295,0.7824,0.7829,2415599983.0
2007-07-03 14:50:00,0.78253,0.78285,0.78185,0.7821,2462700001.0
2007-07-03 14:55:00,0.78205,0.78215,0.7815,0.7819,7081899993.0
2007-07-03 15:00:00,0.7817,0.7823,0.7817,0.782,5790199974.0
2007-07-03 15:05:00,0.782,0.7822,0.78165,0.7822,704100001.0
2007-07-03 15:10:00,0.7822,0.7823,0.7821,0.7821,742899994.0
2007-07-03 15:15:00,0.78205,0.7823,0.78169,0.7821,1832299993.0
2007-07-03 15:20:00,0.7821,0.78285,0.782,0.7827,4229799993.0
2007-07-03 15:25:00,0.7827,0.78275,0.7825,0.7827,2780800002.0
2007-07-03 15:30:00,0.7827,0.7829,0.78225,0.7828,2835900001.0
2007-07-03 15:35:00,0.7828,0.783,0.78265,0.78285,1993899998.0
2007-07-03 15:40:00,0.78285,0.7831,0.7821,0.7825,6104099994.0
2007-07-03 15:45:00,0.7825,0.7827,0.7823,0.7824,2556500006.0
2007-07-03 15:50:00,0.7824,0.7825,0.78195,0.7823,4683199995.0
2007-07-03 15:55:00,0.7823,0.7825,0.782,0.782,4003100010.0
2007-07-03 16:00:00,0.782,0.7826,0.7817,0.78225,2972799986.0
2007-07-03 16:05:00,0.78225,0.7823,0.782,0.782,2993199974.0
2007-07-03 16:10:00,0.7821,0.7822,0.78195,0.7821,1775999999.0
2007-07-03 16:15:00,0.7821,0.7821,0.7815,0.7817,2532899990.0
2007-07-03 16:20:00,0.78155,0.7819,0.7815,0.7815,3073600000.0
2007-07-03 16:25:00,0.7815,0.7818,0.78145,0.7817,2064599996.0
2007-07-03 16:30:00,0.7817,0.7817,0.78145,0.7816,3546900018.0
2007-07-03 16:35:00,0.7816,0.7816,0.7803,0.7808,7918100029.0
2007-07-03 16:40:00,0.7806,0.781,0.78055,0.7809,8512899992.0
2007-07-03 16:45:00,0.7809,0.7817,0.7809,0.7813,5802799991.0
2007-07-03 16:50:00,0.7813,0.7814,0.78115,0.7812,3962700015.0
2007-07-03 16:55:00,0.7812,0.7813,0.78115,0.7812,4744199993.0
2007-07-03 17:00:00,0.7814,0.7814,0.78115,0.7813,4572500013.0
2007-07-03 17:05:00,0.7813,0.7813,0.78075,0.7809,4398500010.0
2007-07-03 17:10:00,0.7809,0.7813,0.7809,0.78115,1739600004.0
2007-07-03 17:15:00,0.7812,0.7813,0.78105,0.7811,2084600000.0
2007-07-03 17:20:00,0.7812,0.7813,0.7805,0.781,4605400014.0
2007-07-03 17:25:00,0.781,0.7812,0.7807,0.78115,4973500008.0
2007-07-03 17:30:00,0.78115,0.7814,0.78088,0.78101,3142299996.0
2007-07-03 17:35:00,0.78145,0.78145,0.78105,0.78125,937000001.0
2007-07-03 17:40:00,0.7812,0.7812,0.781,0.7812,1665799999.0
2007-07-03 17:45:00,0.7812,0.7813,0.78105,0.7811,4529699976.0
2007-07-03 17:50:00,0.7811,0.7812,0.78052,0.78072,1925700002.0
2007-07-03 17:55:00,0.7808,0.7811,0.78064,0.7809,4676299998.0
2007-07-03 18:00:00,0.7809,0.7811,0.78065,0.781,2956400001.0
2007-07-03 18:05:00,0.781,0.7811,0.78085,0.78095,1822500000.0
2007-07-03 18:10:00,0.781,0.7812,0.7809,0.7809,2484600013.0
2007-07-03 18:15:00,0.781,0.7813,0.7809,0.7813,2639899994.0
2007-07-03 18:20:00,0.7813,0.7817,0.7813,0.7813,3038399991.0
2007-07-03 18:25:00,0.7813,0.7815,0.7811,0.7811,2676899994.0
2007-07-03 18:30:00,0.7812,0.7814,0.7809,0.7812,3051100006.0
2007-07-03 18:35:00,0.7812,0.78135,0.7809,0.781,1295100001.0
2007-07-03 18:40:00,0.781,0.7813,0.78049,0.7812,3216200007.0
2007-07-03 18:45:00,0.7812,0.7813,0.7808,0.78108,1360800001.0
2007-07-03 18:50:00,0.7813,0.7814,0.7813,0.7813,1212599997.0
2007-07-03 18:55:00,0.7813,0.7817,0.7809,0.7812,3098699990.0
2007-07-03 19:00:00,0.7813,0.7814,0.7812,0.7814,1896199996.0
2007-07-03 19:05:00,0.78113,0.7814,0.78073,0.7814,2164900006.0
2007-07-03 19:10:00,0.78125,0.7815,0.7811,0.7815,2002899994.0
2007-07-03 19:15:00,0.7815,0.7815,0.78073,0.78109,958199991.0
2007-07-03 19:20:00,0.7814,0.7814,0.78117,0.78119,367699994.0
2007-07-03 19:25:00,0.7814,0.78144,0.78103,0.78104,257099999.0
2007-07-03 19:30:00,0.7814,0.7814,0.7812,0.7814,1134900003.0
2007-07-03 19:35:00,0.7814,0.7814,0.78094,0.7813,2236599986.0
2007-07-03 19:40:00,0.7814,0.7814,0.78098,0.7814,2135900001.0
2007-07-03 19:45:00,0.7814,0.7814,0.78079,0.78129,1678799998.0
2007-07-03 19:50:00,0.7815,0.7815,0.78125,0.7813,999700004.0
2007-07-03 19:55:00,0.7813,0.7814,0.78125,0.7814,491399995.0
2007-07-03 20:00:00,0.7814,0.78166,0.78122,0.78163,3064099997.0
2007-07-03 20:05:00,0.78157,0.78164,0.78123,0.7816,1139599997.0
2007-07-03 20:10:00,0.7816,0.7816,0.78155,0.78155,664999996.0
2007-07-03 20:15:00,0.7816,0.7816,0.781,0.7811,1229499997.0
2007-07-03 20:20:00,0.7811,0.7811,0.7809,0.781,1334099996.0
2007-07-03 20:25:00,0.781,0.7811,0.78095,0.7811,956000001.0
2007-07-03 20:30:00,0.7811,0.7813,0.781,0.781,1632299987.0
2007-07-03 20:35:00,0.7811,0.7811,0.78095,0.781,2369699981.0
2007-07-03 20:40:00,0.781,0.78111,0.78078,0.781,305699999.0
2007-07-03 20:45:00,0.781,0.781,0.7807,0.781,1234400015.0
2007-07-03 20:50:00,0.781,0.781,0.78075,0.78075,1342299997.0
2007-07-03 20:55:00,0.7808,0.7809,0.7807,0.7807,1538999998.0
2007-07-03 21:00:00,0.7808,0.7808,0.78021,0.78037,546300004.0
2007-07-03 21:05:00,0.7804,0.7807,0.78024,0.7807,850300000.0
2007-07-03 21:10:00,0.7807,0.7807,0.7806,0.7807,252900000.0
2007-07-03 21:15:00,0.78048,0.78077,0.7803,0.7803,304699999.0
2007-07-03 21:20:00,0.78073,0.7809,0.7803,0.78065,1698499985.0
2007-07-03 21:25:00,0.7808,0.7812,0.78075,0.7812,867500007.0
2007-07-03 21:30:00,0.781,0.7811,0.78073,0.7809,218799999.0
2007-07-03 21:35:00,0.78087,0.78114,0.78066,0.78082,428300001.0
2007-07-03 21:40:00,0.7811,0.7811,0.78081,0.78082,413000001.0
2007-07-03 21:45:00,0.78067,0.7812,0.78064,0.7811,1496899999.0
2007-07-03 21:50:00,0.78091,0.7813,0.78074,0.7811,697599999.0
2007-07-03 21:55:00,0.7812,0.7812,0.78064,0.78099,288300001.0
2007-07-03 22:00:00,0.78091,0.78129,0.78078,0.7811,552699994.0
2007-07-03 22:05:00,0.7811,0.7811,0.78032,0.78049,894100004.0
2007-07-03 22:10:00,0.78048,0.78104,0.78019,0.7806,701399998.0
2007-07-03 22:15:00,0.7806,0.7807,0.78033,0.7806,520899993.0
2007-07-03 22:20:00,0.7807,0.7808,0.7804,0.7807,332999998.0
2007-07-03 22:25:00,0.78045,0.7807,0.78031,0.7807,1229999999.0
2007-07-03 22:30:00,0.78027,0.78089,0.78027,0.7807,1110099997.0
2007-07-03 22:35:00,0.78045,0.7808,0.78039,0.7807,799400002.0
2007-07-03 22:40:00,0.78046,0.7808,0.7801,0.7804,1510700002.0
2007-07-03 22:45:00,0.7805,0.7807,0.7804,0.7804,717199998.0
2007-07-03 22:50:00,0.7805,0.7805,0.7803,0.7804,703799991.0
2007-07-03 22:55:00,0.7804,0.7806,0.7803,0.7806,546800000.0
2007-07-03 23:00:00,0.7806,0.78092,0.7805,0.78071,1033999997.0
2007-07-03 23:05:00,0.7809,0.7812,0.78035,0.7808,3388200023.0
2007-07-03 23:10:00,0.78084,0.78119,0.78082,0.7811,1137300000.0
2007-07-03 23:15:00,0.7811,0.7812,0.78067,0.7811,686799997.0
2007-07-03 23:20:00,0.78088,0.78136,0.78088,0.7811,705300001.0
2007-07-03 23:25:00,0.7811,0.7811,0.7806,0.7808,663900003.0
2007-07-03 23:30:00,0.7808,0.7808,0.7806,0.7807,639899997.0
2007-07-03 23:35:00,0.7807,0.7808,0.7806,0.7808,914600005.0
2007-07-03 23:40:00,0.78067,0.7809,0.78047,0.7807,1379000008.0
2007-07-03 23:45:00,0.7807,0.7807,0.7806,0.7806,1019299999.0
2007-07-03 23:50:00,0.7805,0.7807,0.78024,0.7806,627100006.0
2007-07-03 23:55:00,0.7806,0.78088,0.78035,0.78084,2621100010.0
2007-07-04 00:00:00,0.7806,0.7807,0.78045,0.78055,1410800008.0
2007-07-04 00:05:00,0.7806,0.7806,0.78045,0.78045,701100006.0
2007-07-04 00:10:00,0.7805,0.7808,0.7805,0.7808,1635200000.0
2007-07-04 00:15:00,0.7808,0.78084,0.78034,0.7805,1273400003.0
2007-07-04 00:20:00,0.78055,0.78104,0.78033,0.78072,4103500008.0
2007-07-04 00:25:00,0.78082,0.78086,0.78038,0.7808,2266399998.0
2007-07-04 00:30:00,0.7808,0.7809,0.7807,0.7807,851700002.0
2007-07-04 00:35:00,0.7807,0.7809,0.78034,0.7805,2653000003.0
2007-07-04 00:40:00,0.7809,0.7812,0.7809,0.7811,1515300002.0
2007-07-04 00:45:00,0.7811,0.7814,0.7811,0.7814,632600005.0
2007-07-04 00:50:00,0.78132,0.78152,0.78099,0.7814,2175399998.0
2007-07-04 00:55:00,0.78135,0.7814,0.78091,0.7814,2169399971.0
2007-07-04 01:00:00,0.7814,0.7817,0.7814,0.7817,881500002.0
2007-07-04 01:05:00,0.7817,0.7817,0.78108,0.7811,1521700002.0
2007-07-04 01:10:00,0.7816,0.7816,0.7811,0.7814,858400004.0
2007-07-04 01:15:00,0.7814,0.7816,0.78125,0.78125,878599994.0
2007-07-04 01:20:00,0.7814,0.7817,0.78125,0.7817,731099995.0
2007-07-04 01:25:00,0.78134,0.7817,0.78112,0.7816,851399988.0
2007-07-04 01:30:00,0.7817,0.7817,0.7813,0.78135,369200001.0
2007-07-04 01:35:00,0.78135,0.78155,0.7813,0.7813,617300002.0
2007-07-04 01:40:00,0.7814,0.7815,0.7811,0.7814,834600001.0
2007-07-04 01:45:00,0.7815,0.7815,0.7811,0.7814,767199999.0
2007-07-04 01:50:00,0.7813,0.7814,0.78055,0.78085,1154600003.0
2007-07-04 01:55:00,0.7809,0.781,0.78035,0.7809,774699999.0
2007-07-04 02:00:00,0.7809,0.7811,0.7808,0.7811,721699995.0
2007-07-04 02:05:00,0.78105,0.7811,0.78058,0.78063,512100003.0
2007-07-04 02:10:00,0.781,0.78105,0.7808,0.78105,1389000005.0
2007-07-04 02:15:00,0.78105,0.78105,0.78051,0.781,1289399992.0
2007-07-04 02:20:00,0.781,0.7816,0.7809,0.7813,2699399997.0
2007-07-04 02:25:00,0.7813,0.7814,0.78083,0.7812,226000002.0
2007-07-04 02:30:00,0.7812,0.7813,0.78064,0.78115,761700007.0
2007-07-04 02:35:00,0.7812,0.7812,0.78042,0.781,1578600009.0
2007-07-04 02:40:00,0.78079,0.78125,0.78069,0.7811,1413199998.0
2007-07-04 02:45:00,0.78088,0.78135,0.78049,0.78087,945199994.0
2007-07-04 02:50:00,0.7812,0.7814,0.7809,0.7811,2631600006.0
2007-07-04 02:55:00,0.7811,0.7813,0.781,0.781,1523699999.0
2007-07-04 03:00:00,0.781,0.7812,0.78074,0.78088,729900001.0
2007-07-04 03:05:00,0.7811,0.7812,0.78073,0.78088,981699994.0
2007-07-04 03:10:00,0.7812,0.7812,0.78072,0.781,494599999.0
2007-07-04 03:15:00,0.78065,0.781,0.78055,0.78058,992100003.0
2007-07-04 03:20:00,0.7811,0.7812,0.781,0.7812,510400000.0
2007-07-04 03:25:00,0.7812,0.7813,0.7808,0.7811,674399998.0
2007-07-04 03:30:00,0.781,0.7817,0.781,0.7817,3494399989.0
2007-07-04 03:35:00,0.7817,0.782,0.7815,0.7815,1732699997.0
2007-07-04 03:40:00,0.7815,0.7817,0.7815,0.78165,849699994.0
2007-07-04 03:45:00,0.78165,0.7817,0.7815,0.7816,994799996.0
2007-07-04 03:50:00,0.7816,0.7821,0.78155,0.7821,582600008.0
2007-07-04 03:55:00,0.7821,0.7823,0.782,0.7822,1371199997.0
2007-07-04 04:00:00,0.78183,0.7822,0.7817,0.782,807100003.0
2007-07-04 04:05:00,0.7818,0.7821,0.7814,0.7821,1238500002.0
2007-07-04 04:10:00,0.7821,0.78235,0.78169,0.78188,1052200003.0
2007-07-04 04:15:00,0.7822,0.7823,0.7819,0.78205,799500001.0
2007-07-04 04:20:00,0.78205,0.78205,0.7814,0.78205,326250001.0
2007-07-04 04:25:00,0.78176,0.7822,0.78147,0.7821,863099996.0
2007-07-04 04:30:00,0.7821,0.78225,0.782,0.78225,640100004.0
2007-07-04 04:35:00,0.78184,0.7823,0.78174,0.7821,1146299998.0
2007-07-04 04:40:00,0.7821,0.7823,0.78157,0.78185,575700000.0
2007-07-04 04:45:00,0.7823,0.7823,0.782,0.78225,319900000.0
2007-07-04 04:50:00,0.78182,0.7823,0.78152,0.78182,434199997.0
2007-07-04 04:55:00,0.7822,0.7822,0.78168,0.7821,926900001.0
2007-07-04 05:00:00,0.78192,0.78212,0.78146,0.7821,439000001.0
2007-07-04 05:05:00,0.782,0.78215,0.78162,0.7821,457900005.0
2007-07-04 05:10:00,0.78196,0.78231,0.78168,0.78198,711500002.0
2007-07-04 05:15:00,0.7822,0.7824,0.78177,0.78235,739799998.0
2007-07-04 05:20:00,0.78235,0.7824,0.78215,0.7824,555500007.0
2007-07-04 05:25:00,0.78202,0.7824,0.78176,0.7824,350099998.0
2007-07-04 05:30:00,0.7823,0.7824,0.78185,0.7824,272300002.0
2007-07-04 05:35:00,0.7824,0.78255,0.78203,0.7825,680099998.0
2007-07-04 05:40:00,0.7824,0.78265,0.7822,0.7825,1419099990.0
2007-07-04 05:45:00,0.7825,0.7825,0.782,0.78225,1173699990.0
2007-07-04 05:50:00,0.7823,0.7823,0.7821,0.7821,691500002.0
2007-07-04 05:55:00,0.7821,0.78235,0.78205,0.7822,556899995.0
2007-07-04 06:00:00,0.78194,0.7823,0.78171,0.78201,1128899993.0
2007-07-04 06:05:00,0.7822,0.7822,0.78168,0.78193,391800001.0
2007-07-04 06:10:00,0.78189,0.7822,0.7816,0.7822,492399997.0
2007-07-04 06:15:00,0.7818,0.7823,0.7818,0.7823,359600002.0
2007-07-04 06:20:00,0.7823,0.7823,0.7819,0.7823,598000004.0
2007-07-04 06:25:00,0.7822,0.7824,0.78164,0.782,1470900006.0
2007-07-04 06:30:00,0.7821,0.7823,0.7821,0.7822,392200000.0
2007-07-04 06:35:00,0.7822,0.7823,0.78185,0.78195,916800001.0
2007-07-04 06:40:00,0.782,0.78205,0.7819,0.7819,741300003.0
2007-07-04 06:45:00,0.78195,0.78195,0.7815,0.78169,228800000.0
2007-07-04 06:50:00,0.782,0.782,0.7815,0.7816,1595299999.0
2007-07-04 06:55:00,0.7816,0.78215,0.78155,0.78215,2616899996.0
2007-07-04 07:00:00,0.782,0.7824,0.782,0.78215,1474999999.0
2007-07-04 07:05:00,0.782,0.78215,0.78171,0.7821,1019699998.0
2007-07-04 07:10:00,0.782,0.78215,0.7819,0.782,1003500014.0
2007-07-04 07:15:00,0.782,0.782,0.7814,0.7816,1337000003.0
2007-07-04 07:20:00,0.78165,0.7819,0.7815,0.7819,2245000009.0
2007-07-04 07:25:00,0.7819,0.7823,0.7818,0.7823,961700000.0
2007-07-04 07:30:00,0.7823,0.7824,0.7821,0.7822,719300004.0
2007-07-04 07:35:00,0.78183,0.7824,0.7817,0.7819,1571300003.0
2007-07-04 07:40:00,0.78196,0.78254,0.78184,0.7823,1467799989.0
2007-07-04 07:45:00,0.7823,0.7827,0.7823,0.7825,2210299999.0
2007-07-04 07:50:00,0.7825,0.7827,0.78195,0.78203,2309300005.0
2007-07-04 07:55:00,0.78198,0.78255,0.78198,0.7824,643299999.0
2007-07-04 08:00:00,0.7824,0.78305,0.7824,0.7826,2671599988.0
2007-07-04 08:05:00,0.7826,0.7827,0.7822,0.7825,1987700007.0
2007-07-04 08:10:00,0.7825,0.78275,0.7823,0.78265,1276000005.0
2007-07-04 08:15:00,0.7827,0.7827,0.78221,0.78251,908899998.0
2007-07-04 08:20:00,0.78248,0.7827,0.78225,0.78225,2073500001.0
2007-07-04 08:25:00,0.7823,0.7827,0.78225,0.78265,531899999.0
2007-07-04 08:30:00,0.78265,0.7828,0.7822,0.78245,2378100005.0
2007-07-04 08:35:00,0.7825,0.7827,0.78225,0.7825,1286399998.0
2007-07-04 08:40:00,0.7825,0.7827,0.7824,0.7827,1422100009.0
2007-07-04 08:45:00,0.7826,0.7827,0.7823,0.7827,1738499996.0
2007-07-04 08:50:00,0.7827,0.7827,0.7824,0.7825,1787299981.0
2007-07-04 08:55:00,0.7826,0.7827,0.7818,0.7826,2863699998.0
2007-07-04 09:00:00,0.7826,0.7828,0.7826,0.78275,856000009.0
2007-07-04 09:05:00,0.7828,0.7828,0.78216,0.7828,619899991.0
2007-07-04 09:10:00,0.78218,0.7827,0.78212,0.7824,1649100002.0
2007-07-04 09:15:00,0.7824,0.7825,0.78215,0.7823,2869099997.0
2007-07-04 09:20:00,0.7823,0.7824,0.78195,0.7822,1890499994.0
2007-07-04 09:25:00,0.7822,0.7825,0.7817,0.7819,3945800023.0
2007-07-04 09:30:00,0.78185,0.7819,0.78115,0.7813,5235300005.0
2007-07-04 09:35:00,0.7813,0.7815,0.7808,0.7814,6235199990.0
2007-07-04 09:40:00,0.78135,0.7816,0.78135,0.7814,577400004.0
2007-07-04 09:45:00,0.7814,0.7822,0.7814,0.7819,3443500011.0
2007-07-04 09:50:00,0.78185,0.7822,0.7817,0.78174,2020999993.0
2007-07-04 09:55:00,0.7822,0.7822,0.7818,0.7818,3351100006.0
2007-07-04 10:00:00,0.7818,0.7825,0.7818,0.7823,2258000014.0
2007-07-04 10:05:00,0.7823,0.7826,0.7822,0.7823,1702500009.0
2007-07-04 10:10:00,0.7823,0.7824,0.7818,0.782,3796999994.0
2007-07-04 10:15:00,0.782,0.78215,0.78175,0.7819,1135399995.0
2007-07-04 10:20:00,0.7819,0.782,0.7818,0.7819,534299998.0
2007-07-04 10:25:00,0.782,0.7821,0.78149,0.7819,1318199991.0
2007-07-04 10:30:00,0.78164,0.7819,0.78093,0.78135,1784500011.0
2007-07-04 10:35:00,0.7819,0.7821,0.78158,0.78203,3631899993.0
2007-07-04 10:40:00,0.78205,0.78226,0.78159,0.7819,3512000007.0
2007-07-04 10:45:00,0.7819,0.78205,0.78153,0.78167,1460900006.0
2007-07-04 10:50:00,0.7817,0.78211,0.78114,0.78161,2508800006.0
2007-07-04 10:55:00,0.78167,0.7821,0.78106,0.782,2167000003.0
2007-07-04 11:00:00,0.782,0.78205,0.78125,0.782,1576899995.0
2007-07-04 11:05:00,0.782,0.7822,0.78185,0.78195,3173499989.0
2007-07-04 11:10:00,0.782,0.7822,0.78185,0.7821,3943899959.0
2007-07-04 11:15:00,0.78179,0.78205,0.78137,0.782,3135199990.0
2007-07-04 11:20:00,0.782,0.782,0.7818,0.7818,192100002.0
2007-07-04 11:25:00,0.7814,0.7818,0.7814,0.7818,843100002.0
2007-07-04 11:30:00,0.78149,0.782,0.78132,0.7819,1714399992.0
2007-07-04 11:35:00,0.7819,0.78205,0.78154,0.782,998399999.0
2007-07-04 11:40:00,0.782,0.7821,0.78185,0.782,1607700001.0
2007-07-04 11:45:00,0.78205,0.7821,0.78195,0.7821,2105100011.0
2007-07-04 11:50:00,0.7821,0.78215,0.78195,0.782,4217600003.0
2007-07-04 11:55:00,0.782,0.7822,0.78195,0.7821,4435499994.0
2007-07-04 12:00:00,0.7821,0.78215,0.7818,0.7821,3778200001.0
2007-07-04 12:05:00,0.7821,0.7824,0.78147,0.7824,926900001.0
2007-07-04 12:10:00,0.78235,0.7825,0.7823,0.7824,987900004.0
2007-07-04 12:15:00,0.7824,0.7824,0.7816,0.7821,2327999997.0
2007-07-04 12:20:00,0.7821,0.7824,0.7821,0.7823,1255600004.0
2007-07-04 12:25:00,0.7823,0.7823,0.78151,0.78197,1432900005.0
2007-07-04 12:30:00,0.7823,0.7823,0.7821,0.7821,756700004.0
2007-07-04 12:35:00,0.7821,0.7822,0.78156,0.7821,2210499985.0
2007-07-04 12:40:00,0.78205,0.7822,0.7819,0.7821,768400005.0
2007-07-04 12:45:00,0.7821,0.7821,0.7816,0.7817,909100011.0
2007-07-04 12:50:00,0.7817,0.7817,0.78091,0.78115,1154799995.0
2007-07-04 12:55:00,0.78109,0.7816,0.78087,0.7812,3837199997.0
2007-07-04 13:00:00,0.7812,0.7818,0.7811,0.7818,2008199995.0
2007-07-04 13:05:00,0.782,0.78225,0.78165,0.7818,1973000001.0
2007-07-04 13:10:00,0.7819,0.7823,0.78185,0.7819,1154700006.0
2007-07-04 13:15:00,0.7819,0.782,0.78109,0.7819,907500007.0
2007-07-04 13:20:00,0.7819,0.78235,0.78115,0.78235,1771000007.0
2007-07-04 13:25:00,0.78235,0.7825,0.7819,0.7823,2014000011.0
2007-07-04 13:30:00,0.7822,0.7822,0.78121,0.782,2702700001.0
2007-07-04 13:35:00,0.782,0.78205,0.7815,0.7818,1132200011.0
2007-07-04 13:40:00,0.7819,0.7819,0.7816,0.78165,1025600007.0
2007-07-04 13:45:00,0.78123,0.7817,0.78108,0.7814,826700000.0
2007-07-04 13:50:00,0.7814,0.7819,0.78115,0.7816,1748499989.0
2007-07-04 13:55:00,0.7815,0.7816,0.78145,0.7815,2011499986.0
2007-07-04 14:00:00,0.7815,0.7819,0.7815,0.7819,1235299994.0
2007-07-04 14:05:00,0.7819,0.7824,0.7818,0.78225,2641299990.0
2007-07-04 14:10:00,0.78225,0.7823,0.78195,0.78215,936500002.0
2007-07-04 14:15:00,0.7822,0.7822,0.78112,0.7822,1011500003.0
2007-07-04 14:20:00,0.78186,0.7826,0.78149,0.7823,1075500004.0
2007-07-04 14:25:00,0.7823,0.7824,0.78174,0.7822,2283599995.0
2007-07-04 14:30:00,0.7822,0.7826,0.7821,0.7823,1891099999.0
2007-07-04 14:35:00,0.7823,0.7824,0.78135,0.78146,2855500010.0
2007-07-04 14:40:00,0.78185,0.7819,0.7817,0.7818,754300000.0
2007-07-04 14:45:00,0.7819,0.782,0.78136,0.782,820199992.0
2007-07-04 14:50:00,0.782,0.7821,0.7813,0.7817,2285400000.0
2007-07-04 14:55:00,0.7817,0.7818,0.78115,0.7815,1252800002.0
2007-07-04 15:00:00,0.7816,0.7817,0.78121,0.78162,1229000013.0
2007-07-04 15:05:00,0.78161,0.7818,0.78126,0.7817,1086700013.0
2007-07-04 15:10:00,0.7817,0.7818,0.78112,0.78137,2295099994.0
2007-07-04 15:15:00,0.7817,0.7818,0.78109,0.78155,454599998.0
2007-07-04 15:20:00,0.7817,0.7817,0.7816,0.7817,585099993.0
2007-07-04 15:25:00,0.7817,0.7817,0.7816,0.7816,322300002.0
2007-07-04 15:30:00,0.7817,0.7819,0.78165,0.78175,1417199999.0
2007-07-04 15:35:00,0.7818,0.7824,0.7818,0.7824,3696300025.0
2007-07-04 15:40:00,0.7824,0.7827,0.7819,0.7823,4333099983.0
2007-07-04 15:45:00,0.7823,0.7823,0.7819,0.7819,3782599997.0
2007-07-04 15:50:00,0.7819,0.7823,0.7818,0.7822,2669200012.0
2007-07-04 15:55:00,0.7822,0.7825,0.782,0.7824,3002300000.0
2007-07-04 16:00:00,0.7824,0.7824,0.78169,0.78179,1127399982.0
2007-07-04 16:05:00,0.782,0.7821,0.7818,0.7818,1791599992.0
2007-07-04 16:10:00,0.7818,0.782,0.78154,0.7819,2699399996.0
2007-07-04 16:15:00,0.7819,0.782,0.7817,0.7819,972099996.0
2007-07-04 16:20:00,0.78169,0.78214,0.78146,0.7815,1985000000.0
2007-07-04 16:25:00,0.7814,0.7814,0.7807,0.7813,4586600004.0
2007-07-04 16:30:00,0.7812,0.7815,0.7811,0.7813,3042800000.0
2007-07-04 16:35:00,0.7814,0.7814,0.7811,0.7812,2065899995.0
2007-07-04 16:40:00,0.7811,0.7815,0.7809,0.781,1953699990.0
2007-07-04 16:45:00,0.781,0.7811,0.78052,0.7809,884600003.0
2007-07-04 16:50:00,0.7809,0.7816,0.7809,0.78145,3203899996.0
2007-07-04 16:55:00,0.7815,0.7826,0.7814,0.78235,2451699988.0
2007-07-04 17:00:00,0.7824,0.78275,0.7816,0.7823,2096899998.0
2007-07-04 17:05:00,0.7823,0.7826,0.7815,0.7817,1726200003.0
2007-07-04 17:10:00,0.78165,0.7819,0.78132,0.7818,2359899988.0
2007-07-04 17:15:00,0.7818,0.7818,0.7812,0.7814,2216700012.0
2007-07-04 17:20:00,0.7814,0.7814,0.7813,0.7814,627999992.0
2007-07-04 17:25:00,0.7814,0.7816,0.78099,0.7815,1063899996.0
2007-07-04 17:30:00,0.7815,0.7816,0.78101,0.7815,1346700007.0
2007-07-04 17:35:00,0.7815,0.7815,0.78098,0.7815,2357299993.0
2007-07-04 17:40:00,0.7815,0.7818,0.78117,0.7815,1380000000.0
2007-07-04 17:45:00,0.7815,0.782,0.7814,0.78185,1710200003.0
2007-07-04 17:50:00,0.7819,0.7819,0.7816,0.7816,872400009.0
2007-07-04 17:55:00,0.78133,0.7817,0.7812,0.7816,1293100013.0
2007-07-04 18:00:00,0.7816,0.7816,0.78133,0.7816,1010100003.0
2007-07-04 18:05:00,0.7816,0.7816,0.7814,0.7815,513000006.0
2007-07-04 18:10:00,0.7815,0.7816,0.78112,0.78119,988100003.0
2007-07-04 18:15:00,0.7816,0.7818,0.78136,0.78138,654399993.0
2007-07-04 18:20:00,0.7817,0.78179,0.78128,0.7817,910199988.0
2007-07-04 18:25:00,0.78163,0.7817,0.78129,0.7816,877799989.0
2007-07-04 18:30:00,0.78144,0.78185,0.78133,0.7816,4008299983.0
2007-07-04 18:35:00,0.7816,0.7817,0.7816,0.7816,366000001.0
2007-07-04 18:40:00,0.78135,0.78188,0.78081,0.78125,2922500001.0
2007-07-04 18:45:00,0.78125,0.7816,0.78121,0.7816,1414999999.0
2007-07-04 18:50:00,0.7816,0.7818,0.78095,0.7818,2027100010.0
2007-07-04 18:55:00,0.7812,0.7818,0.78116,0.78133,3194300003.0
2007-07-04 19:00:00,0.78138,0.78186,0.7811,0.78145,997200000.0
2007-07-04 19:05:00,0.78152,0.7816,0.78111,0.7816,2044100024.0
2007-07-04 19:10:00,0.7816,0.7816,0.78116,0.7816,650100002.0
2007-07-04 19:15:00,0.7816,0.7816,0.78115,0.7814,625300004.0
2007-07-04 19:20:00,0.78103,0.7815,0.78086,0.7814,1609099989.0
2007-07-04 19:25:00,0.7814,0.7815,0.78085,0.7811,1061599998.0
2007-07-04 19:30:00,0.7811,0.7813,0.78085,0.78085,450100004.0
2007-07-04 19:35:00,0.78073,0.78105,0.78055,0.78067,1192299995.0
2007-07-04 19:40:00,0.7809,0.78135,0.7809,0.781,479499994.0
2007-07-04 19:45:00,0.781,0.7812,0.78061,0.7811,1279400002.0
2007-07-04 19:50:00,0.7811,0.78135,0.78089,0.78113,1967749988.0
2007-07-04 19:55:00,0.7814,0.7816,0.7809,0.7809,241600001.0
2007-07-04 20:00:00,0.7809,0.7816,0.7808,0.7812,614499999.0
2007-07-04 20:05:00,0.781,0.78121,0.7809,0.7809,276899999.0
2007-07-04 20:10:00,0.7812,0.78145,0.7809,0.78117,1159599996.0
2007-07-04 20:15:00,0.78117,0.78145,0.78103,0.78106,1212799988.0
2007-07-04 20:20:00,0.78145,0.78145,0.78099,0.7813,267899998.0
2007-07-04 20:25:00,0.7813,0.7815,0.7809,0.78145,438200001.0
2007-07-04 20:30:00,0.7814,0.7816,0.78081,0.78123,917700004.0
2007-07-04 20:35:00,0.78135,0.7814,0.78093,0.78113,2763900013.0
2007-07-04 20:40:00,0.78108,0.78145,0.78085,0.78121,1318800013.0
2007-07-04 20:45:00,0.78155,0.78155,0.78103,0.78116,498200002.0
2007-07-04 20:50:00,0.7817,0.78183,0.78141,0.7818,869300002.0
2007-07-04 20:55:00,0.7818,0.7819,0.78139,0.7814,584100000.0
2007-07-04 21:00:00,0.7815,0.7815,0.7814,0.7815,213600000.0
2007-07-04 21:05:00,0.78142,0.78156,0.78112,0.7815,689100004.0
2007-07-04 21:10:00,0.78127,0.7817,0.7809,0.7812,762700001.0
2007-07-04 21:15:00,0.7809,0.7817,0.7808,0.781,579300006.0
2007-07-04 21:20:00,0.78134,0.7817,0.7808,0.7809,925199995.0
2007-07-04 21:25:00,0.78077,0.7812,0.7806,0.7807,959600004.0
2007-07-04 21:30:00,0.7807,0.7811,0.78029,0.7807,660100003.0
2007-07-04 21:35:00,0.7808,0.7809,0.78039,0.78069,561100003.0
2007-07-04 21:40:00,0.78069,0.78094,0.78027,0.7809,820300004.0
2007-07-04 21:45:00,0.7809,0.78118,0.78074,0.7808,1306000003.0
2007-07-04 21:50:00,0.7807,0.78091,0.78059,0.7806,486300000.0
2007-07-04 21:55:00,0.7805,0.7808,0.78043,0.7808,289599999.0
2007-07-04 22:00:00,0.7809,0.78116,0.78055,0.7807,272799999.0
2007-07-04 22:05:00,0.7808,0.78101,0.7806,0.7806,292099999.0
2007-07-04 22:10:00,0.78041,0.78075,0.78041,0.7807,232699998.0
2007-07-04 22:15:00,0.7807,0.7807,0.78041,0.7806,353200002.0
2007-07-04 22:20:00,0.7807,0.7807,0.78028,0.7807,283199996.0
2007-07-04 22:25:00,0.7807,0.78079,0.78016,0.78034,1284100006.0
2007-07-04 22:30:00,0.7807,0.7807,0.78034,0.78055,1157199997.0
2007-07-04 22:35:00,0.7807,0.781,0.78066,0.78066,1566900011.0
2007-07-04 22:40:00,0.78085,0.7811,0.78063,0.78083,916599996.0
2007-07-04 22:45:00,0.781,0.7818,0.7809,0.7812,365600000.0
2007-07-04 22:50:00,0.7812,0.7817,0.781,0.7813,781900000.0
2007-07-04 22:55:00,0.7814,0.7817,0.7814,0.7814,357299996.0
2007-07-04 23:00:00,0.78126,0.7817,0.78126,0.7814,557499996.0
2007-07-04 23:05:00,0.7814,0.7814,0.7811,0.7814,253200003.0
2007-07-04 23:10:00,0.7814,0.7814,0.7811,0.7814,504600000.0
2007-07-04 23:15:00,0.7814,0.7815,0.7813,0.7813,520400002.0
2007-07-04 23:20:00,0.78112,0.78143,0.78098,0.7813,791200001.0
2007-07-04 23:25:00,0.78122,0.7813,0.78098,0.7812,1791599994.0
2007-07-04 23:30:00,0.7812,0.7812,0.7811,0.7812,765499997.0
2007-07-04 23:35:00,0.7812,0.7814,0.7809,0.7813,1035599997.0
2007-07-04 23:40:00,0.7812,0.7813,0.7811,0.7813,799099999.0
2007-07-04 23:45:00,0.7813,0.7814,0.7812,0.7812,401400000.0
2007-07-04 23:50:00,0.7811,0.78121,0.78077,0.7812,1631599998.0
2007-07-04 23:55:00,0.7812,0.7812,0.78072,0.781,1064500003.0
2007-07-05 00:00:00,0.7811,0.7813,0.781,0.7813,336300000.0
2007-07-05 00:05:00,0.7813,0.7813,0.78069,0.7813,1686799997.0
2007-07-05 00:10:00,0.78115,0.7813,0.78085,0.7813,311199999.0
2007-07-05 00:15:00,0.7813,0.78133,0.78093,0.78107,2459300009.0
2007-07-05 00:20:00,0.7813,0.782,0.78079,0.7818,4405800001.0
2007-07-05 00:25:00,0.7818,0.782,0.7817,0.7818,1281500012.0
2007-07-05 00:30:00,0.7818,0.7819,0.7817,0.7817,806199995.0
2007-07-05 00:35:00,0.7817,0.7819,0.78125,0.78153,2957899990.0
2007-07-05 00:40:00,0.78159,0.7818,0.78125,0.78133,2073600001.0
2007-07-05 00:45:00,0.78144,0.7818,0.78129,0.78152,647600000.0
2007-07-05 00:50:00,0.7818,0.7818,0.78175,0.78175,371000000.0
2007-07-05 00:55:00,0.7818,0.7818,0.7814,0.7814,1017200001.0
2007-07-05 01:00:00,0.7814,0.78165,0.78082,0.7813,1590499987.0
2007-07-05 01:05:00,0.7813,0.78165,0.7813,0.7813,543300005.0
2007-07-05 01:10:00,0.7813,0.7814,0.7808,0.78098,793800005.0
2007-07-05 01:15:00,0.7812,0.7812,0.7808,0.78087,1622300008.0
2007-07-05 01:20:00,0.78097,0.78149,0.78083,0.78086,3710000023.0
2007-07-05 01:25:00,0.7813,0.78153,0.78101,0.7813,794699998.0
2007-07-05 01:30:00,0.7814,0.7814,0.78097,0.7812,610400005.0
2007-07-05 01:35:00,0.7812,0.7813,0.781,0.78105,1414000009.0
2007-07-05 01:40:00,0.7811,0.7813,0.78071,0.7812,1329500007.0
2007-07-05 01:45:00,0.7812,0.7813,0.7811,0.7813,914200008.0
2007-07-05 01:50:00,0.7813,0.7814,0.7812,0.7814,392800001.0
2007-07-05 01:55:00,0.7811,0.7815,0.781,0.7815,1177299995.0
2007-07-05 02:00:00,0.78114,0.78151,0.78075,0.78103,872000004.0
2007-07-05 02:05:00,0.7814,0.782,0.7814,0.7816,1776800006.0
2007-07-05 02:10:00,0.7816,0.7816,0.78093,0.78127,1508200000.0
2007-07-05 02:15:00,0.7815,0.7819,0.7815,0.7818,837399996.0
2007-07-05 02:20:00,0.78118,0.7818,0.78118,0.7818,1743900011.0
2007-07-05 02:25:00,0.78175,0.7818,0.7814,0.7815,1962300008.0
2007-07-05 02:30:00,0.7815,0.7816,0.78067,0.78089,1415500003.0
2007-07-05 02:35:00,0.7814,0.7814,0.78107,0.78125,1383600002.0
2007-07-05 02:40:00,0.7813,0.7813,0.78083,0.78125,1680500012.0
2007-07-05 02:45:00,0.7813,0.7814,0.7811,0.7814,1210300001.0
2007-07-05 02:50:00,0.7814,0.7814,0.78105,0.7812,2047900013.0
2007-07-05 02:55:00,0.7813,0.7814,0.78089,0.7814,923300011.0
2007-07-05 03:00:00,0.7814,0.7814,0.7812,0.7813,526299996.0
2007-07-05 03:05:00,0.7813,0.7814,0.78072,0.7814,970999998.0
2007-07-05 03:10:00,0.7814,0.7814,0.78087,0.78116,638199998.0
2007-07-05 03:15:00,0.7814,0.7814,0.7811,0.7812,695999999.0
2007-07-05 03:20:00,0.7812,0.7812,0.7806,0.7811,952399995.0
2007-07-05 03:25:00,0.781,0.7812,0.78071,0.78088,956700005.0
2007-07-05 03:30:00,0.78103,0.7812,0.78061,0.78086,670800004.0
2007-07-05 03:35:00,0.7813,0.7813,0.7808,0.7809,1901000000.0
2007-07-05 03:40:00,0.7809,0.781,0.7807,0.781,1260599994.0
2007-07-05 03:45:00,0.781,0.7813,0.7809,0.7812,1075299991.0
2007-07-05 03:50:00,0.7812,0.7813,0.781,0.781,1659099990.0
2007-07-05 03:55:00,0.7809,0.7811,0.7806,0.781,402200006.0
2007-07-05 04:00:00,0.781,0.7812,0.78056,0.78072,735599993.0
2007-07-05 04:05:00,0.7812,0.7814,0.78071,0.7814,788600001.0
2007-07-05 04:10:00,0.7814,0.7815,0.78074,0.7814,969899998.0
2007-07-05 04:15:00,0.7814,0.7815,0.78125,0.7813,1288699998.0
2007-07-05 04:20:00,0.78119,0.78153,0.78107,0.7813,969800000.0
2007-07-05 04:25:00,0.7811,0.7814,0.78093,0.7813,456299998.0
2007-07-05 04:30:00,0.7813,0.7815,0.7813,0.7815,411100003.0
2007-07-05 04:35:00,0.78115,0.7815,0.7811,0.7815,479999997.0
2007-07-05 04:40:00,0.7814,0.7815,0.7813,0.7813,1182200017.0
2007-07-05 04:45:00,0.7813,0.7814,0.7811,0.7814,1096499992.0
2007-07-05 04:50:00,0.7814,0.7814,0.78075,0.78105,842799997.0
2007-07-05 04:55:00,0.78105,0.7813,0.7809,0.7811,1290000005.0
2007-07-05 05:00:00,0.7811,0.7811,0.78047,0.78071,639799999.0
2007-07-05 05:05:00,0.7811,0.7812,0.7811,0.7812,489000001.0
2007-07-05 05:10:00,0.7807,0.7813,0.7807,0.7813,644899999.0
2007-07-05 05:15:00,0.7813,0.7813,0.78055,0.78078,537200002.0
2007-07-05 05:20:00,0.7812,0.7813,0.78083,0.7813,423500001.0
2007-07-05 05:25:00,0.78111,0.7814,0.78088,0.7814,596699994.0
2007-07-05 05:30:00,0.7814,0.78157,0.78097,0.78145,538500001.0
2007-07-05 05:35:00,0.7816,0.7817,0.78119,0.7817,815400013.0
2007-07-05 05:40:00,0.78165,0.7818,0.78117,0.78153,657099994.0
2007-07-05 05:45:00,0.7818,0.7818,0.78127,0.78154,650600000.0
2007-07-05 05:50:00,0.7817,0.7817,0.78106,0.7815,691700002.0
2007-07-05 05:55:00,0.78102,0.7815,0.78081,0.7814,642900000.0
2007-07-05 06:00:00,0.7814,0.7814,0.7811,0.7813,1248100005.0
2007-07-05 06:05:00,0.7813,0.7816,0.78082,0.78133,670900004.0
2007-07-05 06:10:00,0.7815,0.7815,0.78083,0.7815,200100000.0
2007-07-05 06:15:00,0.78117,0.7817,0.78102,0.7817,575899999.0
2007-07-05 06:20:00,0.7817,0.7817,0.78122,0.7817,527000005.0
2007-07-05 06:25:00,0.78133,0.7817,0.78116,0.7816,551800001.0
2007-07-05 06:30:00,0.7812,0.78162,0.7812,0.7816,636200006.0
2007-07-05 06:35:00,0.7816,0.7816,0.78111,0.78111,473099997.0
2007-07-05 06:40:00,0.7816,0.7817,0.78118,0.78165,792599999.0
2007-07-05 06:45:00,0.78165,0.7818,0.78125,0.7817,742599999.0
2007-07-05 06:50:00,0.7817,0.7818,0.78132,0.78155,661099996.0
2007-07-05 06:55:00,0.7817,0.7818,0.7815,0.7818,822500001.0
2007-07-05 07:00:00,0.7818,0.7818,0.78112,0.78133,839100006.0
2007-07-05 07:05:00,0.78134,0.7817,0.78119,0.7817,745400000.0
2007-07-05 07:10:00,0.78143,0.78191,0.78121,0.7818,569599994.0
2007-07-05 07:15:00,0.7817,0.7818,0.78126,0.78129,429199999.0
2007-07-05 07:20:00,0.7817,0.7817,0.7816,0.78165,354900000.0
2007-07-05 07:25:00,0.7817,0.7819,0.78106,0.7819,784600000.0
2007-07-05 07:30:00,0.78146,0.782,0.78117,0.7819,790800010.0
2007-07-05 07:35:00,0.7819,0.7819,0.7814,0.7819,465200005.0
2007-07-05 07:40:00,0.7819,0.7819,0.7818,0.7819,247900002.0
2007-07-05 07:45:00,0.78158,0.7819,0.78138,0.7819,522899998.0
2007-07-05 07:50:00,0.7819,0.7819,0.7814,0.7819,371799997.0
2007-07-05 07:55:00,0.7819,0.7821,0.7818,0.7821,1451699996.0
2007-07-05 08:00:00,0.7821,0.7821,0.7818,0.7819,1438400009.0
2007-07-05 08:05:00,0.7819,0.7822,0.78185,0.7822,1531799997.0
2007-07-05 08:10:00,0.7822,0.7822,0.782,0.7821,1140499999.0
2007-07-05 08:15:00,0.782,0.7821,0.7819,0.7819,1565400010.0
2007-07-05 08:20:00,0.782,0.782,0.78155,0.7816,1390900005.0
2007-07-05 08:25:00,0.7816,0.78185,0.7815,0.7817,1424299999.0
2007-07-05 08:30:00,0.7817,0.782,0.7814,0.78174,714299997.0
2007-07-05 08:35:00,0.7818,0.7819,0.7817,0.7817,987999995.0
2007-07-05 08:40:00,0.7817,0.7817,0.7813,0.7815,1872500001.0
2007-07-05 08:45:00,0.7815,0.7818,0.7814,0.7816,1933999998.0
2007-07-05 08:50:00,0.7816,0.7816,0.7813,0.7814,3405500008.0
2007-07-05 08:55:00,0.7814,0.7817,0.7814,0.7816,3238900010.0
2007-07-05 09:00:00,0.78175,0.7819,0.78155,0.78185,1078400006.0
2007-07-05 09:05:00,0.78185,0.7819,0.78165,0.78165,715399995.0
2007-07-05 09:10:00,0.7817,0.7827,0.7817,0.78265,2530000002.0
2007-07-05 09:15:00,0.78265,0.78285,0.7823,0.78275,3457399995.0
2007-07-05 09:20:00,0.78275,0.78275,0.78225,0.7824,1469299991.0
2007-07-05 09:25:00,0.7824,0.78255,0.78225,0.7823,803999999.0
2007-07-05 09:30:00,0.7823,0.7824,0.78215,0.7824,1749500014.0
2007-07-05 09:35:00,0.7824,0.7827,0.78225,0.7827,2028099997.0
2007-07-05 09:40:00,0.7827,0.7829,0.78215,0.7822,3724400008.0
2007-07-05 09:45:00,0.7822,0.7829,0.78203,0.7826,2398000004.0
2007-07-05 09:50:00,0.7826,0.7831,0.7826,0.78305,2001700000.0
2007-07-05 09:55:00,0.7831,0.7836,0.78295,0.7831,4641499994.0
2007-07-05 10:00:00,0.7831,0.7835,0.78305,0.78335,2572399987.0
2007-07-05 10:05:00,0.7834,0.7834,0.7831,0.7831,2005299994.0
2007-07-05 10:10:00,0.78305,0.7834,0.78305,0.78335,1829700004.0
2007-07-05 10:15:00,0.78335,0.7837,0.7831,0.7837,2179799993.0
2007-07-05 10:20:00,0.7837,0.7837,0.78325,0.7834,4113400003.0
2007-07-05 10:25:00,0.78345,0.7836,0.78325,0.78345,1584300006.0
2007-07-05 10:30:00,0.7835,0.7835,0.78295,0.7831,3283800007.0
2007-07-05 10:35:00,0.7831,0.7831,0.78295,0.783,440999997.0
2007-07-05 10:40:00,0.78294,0.7834,0.78267,0.78305,2218000005.0
2007-07-05 10:45:00,0.7831,0.7837,0.7831,0.7837,3252900000.0
2007-07-05 10:50:00,0.7836,0.7847,0.78355,0.7846,7099800009.0
2007-07-05 10:55:00,0.7846,0.785,0.7845,0.78485,7377400024.0
2007-07-05 11:00:00,0.7848,0.785,0.78435,0.78445,3966499995.0
2007-07-05 11:05:00,0.7845,0.7847,0.7845,0.7845,1416800002.0
2007-07-05 11:10:00,0.7845,0.78475,0.78435,0.7846,2057300001.0
2007-07-05 11:15:00,0.7846,0.7846,0.78435,0.7846,1570700001.0
2007-07-05 11:20:00,0.7846,0.78485,0.7843,0.7844,2102000000.0
2007-07-05 11:25:00,0.7844,0.7845,0.7835,0.784,6369399983.0
2007-07-05 11:30:00,0.784,0.784,0.7832,0.7837,5147500007.0
2007-07-05 11:35:00,0.7836,0.784,0.78345,0.78355,2856800006.0
2007-07-05 11:40:00,0.7836,0.784,0.78355,0.784,1708000005.0
2007-07-05 11:45:00,0.784,0.7842,0.7839,0.78395,1403700010.0
2007-07-05 11:50:00,0.784,0.7849,0.784,0.7847,3299499987.0
2007-07-05 11:55:00,0.7848,0.785,0.7846,0.7849,2041700003.0
2007-07-05 12:00:00,0.78451,0.78511,0.78428,0.7847,1652900001.0
2007-07-05 12:05:00,0.7846,0.7848,0.78455,0.7846,882199997.0
2007-07-05 12:10:00,0.78406,0.7847,0.78406,0.78455,1385100004.0
2007-07-05 12:15:00,0.78429,0.78466,0.78417,0.78442,5855999999.0
2007-07-05 12:20:00,0.78442,0.78506,0.78429,0.7846,1960899988.0
2007-07-05 12:25:00,0.7846,0.7846,0.78411,0.78439,943000002.0
2007-07-05 12:30:00,0.7846,0.7847,0.78432,0.7846,1261300005.0
2007-07-05 12:35:00,0.78431,0.785,0.78418,0.78475,3166299997.0
2007-07-05 12:40:00,0.7848,0.7862,0.7848,0.78575,5508100012.0
2007-07-05 12:45:00,0.7858,0.786,0.7856,0.7857,3100399999.0
2007-07-05 12:50:00,0.7857,0.7858,0.7854,0.7856,1924399998.0
2007-07-05 12:55:00,0.7856,0.7856,0.78516,0.7855,1987699989.0
2007-07-05 13:00:00,0.7854,0.78615,0.7854,0.7861,2269800001.0
2007-07-05 13:05:00,0.78615,0.7872,0.7859,0.7865,6168999990.0
2007-07-05 13:10:00,0.7865,0.7867,0.78635,0.7865,4018100000.0
2007-07-05 13:15:00,0.7865,0.787,0.78615,0.78625,7015500000.0
2007-07-05 13:20:00,0.7863,0.7869,0.7863,0.7868,3188699997.0
2007-07-05 13:25:00,0.7868,0.7876,0.7868,0.7875,5490700035.0
2007-07-05 13:30:00,0.7875,0.7877,0.7873,0.78735,3764200016.0
2007-07-05 13:35:00,0.78735,0.7874,0.78695,0.787,3661299980.0
2007-07-05 13:40:00,0.787,0.78735,0.7868,0.7873,3874699963.0
2007-07-05 13:45:00,0.78725,0.78735,0.78695,0.787,1597499997.0
2007-07-05 13:50:00,0.787,0.7871,0.7868,0.787,1873899996.0
2007-07-05 13:55:00,0.787,0.7871,0.78675,0.7871,3209599988.0
2007-07-05 14:00:00,0.7871,0.7875,0.78695,0.7873,2183500004.0
2007-07-05 14:05:00,0.7873,0.7877,0.7872,0.7875,4607300002.0
2007-07-05 14:10:00,0.7875,0.788,0.78745,0.7878,4869000000.0
2007-07-05 14:15:00,0.7877,0.7878,0.7867,0.7868,7422799999.0
2007-07-05 14:20:00,0.7868,0.787,0.7865,0.7866,3982899995.0
2007-07-05 14:25:00,0.7866,0.7868,0.7863,0.7865,5535799982.0
2007-07-05 14:30:00,0.7865,0.7867,0.78625,0.7864,4425200008.0
2007-07-05 14:35:00,0.7864,0.7864,0.7858,0.7862,3668900010.0
2007-07-05 14:40:00,0.7862,0.7862,0.78595,0.7861,3162999991.0
2007-07-05 14:45:00,0.7861,0.7862,0.78535,0.7859,2705100004.0
2007-07-05 14:50:00,0.7858,0.786,0.7858,0.786,5828099995.0
2007-07-05 14:55:00,0.786,0.786,0.7851,0.7854,4218999981.0
2007-07-05 15:00:00,0.7854,0.7858,0.7853,0.7856,3534100006.0
2007-07-05 15:05:00,0.7856,0.7857,0.78505,0.7852,2685700002.0
2007-07-05 15:10:00,0.78515,0.78555,0.78495,0.7855,2519000010.0
2007-07-05 15:15:00,0.7855,0.7855,0.7847,0.7848,5110499978.0
2007-07-05 15:20:00,0.7847,0.7849,0.7846,0.7848,3856199979.0
2007-07-05 15:25:00,0.7846,0.785,0.7846,0.785,4055000008.0
2007-07-05 15:30:00,0.7851,0.7851,0.7846,0.78475,4387799993.0
2007-07-05 15:35:00,0.78475,0.785,0.7846,0.7847,3812699988.0
2007-07-05 15:40:00,0.7847,0.7847,0.7841,0.7844,4738399992.0
2007-07-05 15:45:00,0.7844,0.78485,0.7843,0.7845,3988000001.0
2007-07-05 15:50:00,0.7845,0.7847,0.7845,0.7846,2196499998.0
2007-07-05 15:55:00,0.7844,0.78505,0.7844,0.7846,4781499987.0
2007-07-05 16:00:00,0.7846,0.7846,0.7841,0.78435,4413199991.0
2007-07-05 16:05:00,0.7844,0.7847,0.7842,0.7844,4738400009.0
2007-07-05 16:10:00,0.7844,0.7847,0.78425,0.7847,1979500002.0
2007-07-05 16:15:00,0.7847,0.7847,0.784,0.7842,3487900012.0
2007-07-05 16:20:00,0.7841,0.7842,0.7837,0.78385,5901099975.0
2007-07-05 16:25:00,0.7839,0.7842,0.7837,0.7841,2281800000.0
2007-07-05 16:30:00,0.7841,0.7843,0.7836,0.7843,4927799985.0
2007-07-05 16:35:00,0.7842,0.7843,0.7836,0.7837,3780500010.0
2007-07-05 16:40:00,0.7837,0.7839,0.78285,0.78295,6572400001.0
2007-07-05 16:45:00,0.783,0.7838,0.78285,0.7835,5307400004.0
2007-07-05 16:50:00,0.7835,0.78405,0.7834,0.78405,3154600008.0
2007-07-05 16:55:00,0.78405,0.785,0.78405,0.7846,4768799996.0
2007-07-05 17:00:00,0.7847,0.7848,0.784,0.78425,4788300002.0
2007-07-05 17:05:00,0.7842,0.7846,0.78415,0.7846,3891900002.0
2007-07-05 17:10:00,0.7846,0.7846,0.7842,0.7844,3483299998.0
2007-07-05 17:15:00,0.7844,0.7844,0.7833,0.7835,4904900015.0
2007-07-05 17:20:00,0.7836,0.7843,0.7835,0.78395,7134100006.0
2007-07-05 17:25:00,0.78395,0.784,0.7837,0.7839,2926200014.0
2007-07-05 17:30:00,0.7839,0.7839,0.7833,0.7835,3397999992.0
2007-07-05 17:35:00,0.7835,0.7836,0.7833,0.7834,2356700001.0
2007-07-05 17:40:00,0.7834,0.7835,0.783,0.7831,2653000008.0
2007-07-05 17:45:00,0.7831,0.7832,0.7826,0.7828,3488100003.0
2007-07-05 17:50:00,0.7828,0.7828,0.78245,0.7827,4626499972.0
2007-07-05 17:55:00,0.7827,0.783,0.7826,0.7827,1344800002.0
2007-07-05 18:00:00,0.7827,0.7829,0.7824,0.7825,3317500020.0
2007-07-05 18:05:00,0.7825,0.7826,0.78205,0.7823,3566099987.0
2007-07-05 18:10:00,0.7823,0.7823,0.7819,0.7819,4384600003.0
2007-07-05 18:15:00,0.78205,0.7822,0.7819,0.7819,3150400011.0
2007-07-05 18:20:00,0.7819,0.7821,0.78185,0.7821,1184400001.0
2007-07-05 18:25:00,0.7821,0.7821,0.7819,0.782,2094399989.0
2007-07-05 18:30:00,0.7821,0.7821,0.7819,0.782,2201000007.0
2007-07-05 18:35:00,0.7819,0.7821,0.7819,0.782,1414000004.0
2007-07-05 18:40:00,0.782,0.7821,0.78195,0.782,1722500011.0
2007-07-05 18:45:00,0.782,0.7827,0.78195,0.7824,2256399996.0
2007-07-05 18:50:00,0.7824,0.7824,0.7823,0.7823,1653300000.0
2007-07-05 18:55:00,0.78225,0.7824,0.7822,0.7823,2243500012.0
2007-07-05 19:00:00,0.7823,0.7824,0.78225,0.7824,1811799995.0
2007-07-05 19:05:00,0.7823,0.7824,0.782,0.7821,2551600009.0
2007-07-05 19:10:00,0.7821,0.7822,0.78157,0.78185,731899996.0
2007-07-05 19:15:00,0.7822,0.7823,0.78195,0.78195,690500002.0
2007-07-05 19:20:00,0.78195,0.7821,0.78195,0.78205,1581200003.0
2007-07-05 19:25:00,0.7821,0.7829,0.78155,0.7825,1214600006.0
2007-07-05 19:30:00,0.7825,0.7825,0.7821,0.7821,2652899998.0
2007-07-05 19:35:00,0.7819,0.7822,0.78189,0.7821,1214300000.0
2007-07-05 19:40:00,0.7821,0.7821,0.7817,0.7818,2264599996.0
2007-07-05 19:45:00,0.7817,0.7818,0.78165,0.7817,2039399999.0
2007-07-05 19:50:00,0.7817,0.7818,0.7813,0.78145,5083999995.0
2007-07-05 19:55:00,0.7815,0.7815,0.78135,0.78145,1950500003.0
2007-07-05 20:00:00,0.78103,0.7815,0.78098,0.7814,1417799985.0
2007-07-05 20:05:00,0.78101,0.7815,0.78087,0.7815,1304899997.0
2007-07-05 20:10:00,0.7815,0.7816,0.7814,0.7815,592199995.0
2007-07-05 20:15:00,0.7815,0.7815,0.7813,0.7814,1516199997.0
2007-07-05 20:20:00,0.7813,0.7815,0.78125,0.7815,1650499995.0
2007-07-05 20:25:00,0.78145,0.7817,0.7814,0.7815,1665199998.0
2007-07-05 20:30:00,0.7816,0.7823,0.7815,0.78175,3236799993.0
2007-07-05 20:35:00,0.7818,0.7824,0.7815,0.7818,3164899996.0
2007-07-05 20:40:00,0.7818,0.7821,0.7818,0.7818,2838299990.0
2007-07-05 20:45:00,0.7818,0.7819,0.7818,0.7819,1437199992.0
2007-07-05 20:50:00,0.7819,0.7819,0.78175,0.7818,451299999.0
2007-07-05 20:55:00,0.7819,0.782,0.7817,0.7819,1332000005.0
2007-07-05 21:00:00,0.7818,0.7818,0.7816,0.7817,554899998.0
2007-07-05 21:05:00,0.78149,0.7817,0.78126,0.7817,353400000.0
2007-07-05 21:10:00,0.7817,0.7818,0.7816,0.7817,251300000.0
2007-07-05 21:15:00,0.78139,0.7818,0.7812,0.7817,895500008.0
2007-07-05 21:20:00,0.7817,0.7818,0.7817,0.7817,304799998.0
2007-07-05 21:25:00,0.7817,0.7818,0.7816,0.7816,347400000.0
2007-07-05 21:30:00,0.7817,0.7818,0.78142,0.78147,377400001.0
2007-07-05 21:35:00,0.7818,0.78193,0.78171,0.78179,209500001.0
2007-07-05 21:40:00,0.7819,0.782,0.78171,0.7819,486499999.0
2007-07-05 21:45:00,0.7819,0.7821,0.78156,0.782,1123000001.0
2007-07-05 21:50:00,0.78165,0.782,0.78147,0.782,758200002.0
2007-07-05 21:55:00,0.78159,0.782,0.78155,0.7818,1044200000.0
2007-07-05 22:00:00,0.7818,0.782,0.7817,0.7819,559600000.0
2007-07-05 22:05:00,0.7818,0.7819,0.78151,0.78167,743900002.0
2007-07-05 22:10:00,0.78168,0.7819,0.7816,0.7817,545500002.0
2007-07-05 22:15:00,0.7817,0.7817,0.78116,0.78152,397900001.0
2007-07-05 22:20:00,0.78138,0.7817,0.78129,0.7815,774699995.0
2007-07-05 22:25:00,0.7816,0.7816,0.7811,0.7815,948500003.0
2007-07-05 22:30:00,0.7816,0.7818,0.7815,0.7817,598399997.0
2007-07-05 22:35:00,0.7817,0.7818,0.78115,0.7813,610899999.0
2007-07-05 22:40:00,0.7816,0.7816,0.78108,0.78121,854100001.0
2007-07-05 22:45:00,0.7815,0.7817,0.7814,0.7816,712299998.0
2007-07-05 22:50:00,0.78133,0.7816,0.78109,0.7815,1200300009.0
2007-07-05 22:55:00,0.7814,0.7817,0.7813,0.7815,465799999.0
2007-07-05 23:00:00,0.78148,0.7816,0.78101,0.78119,1661500004.0
2007-07-05 23:05:00,0.7816,0.7817,0.7816,0.7816,501700003.0
2007-07-05 23:10:00,0.7817,0.7817,0.7814,0.7815,523300000.0
2007-07-05 23:15:00,0.7815,0.7815,0.78102,0.7815,971399999.0
2007-07-05 23:20:00,0.7815,0.7817,0.7813,0.7817,973299996.0
2007-07-05 23:25:00,0.78145,0.7818,0.78134,0.7816,1819699992.0
2007-07-05 23:30:00,0.7816,0.7817,0.7816,0.7817,257200002.0
2007-07-05 23:35:00,0.7817,0.7819,0.7816,0.7819,748900000.0
2007-07-05 23:40:00,0.7819,0.78235,0.7818,0.7819,619600004.0
2007-07-05 23:45:00,0.7819,0.782,0.78165,0.78165,2157300003.0
2007-07-05 23:50:00,0.78165,0.7819,0.78165,0.7819,705499996.0
2007-07-05 23:55:00,0.7819,0.7819,0.78175,0.7819,527600003.0
2007-07-06 00:00:00,0.7819,0.7821,0.7818,0.782,1134300000.0
2007-07-06 00:05:00,0.782,0.7822,0.7819,0.78215,617100001.0
2007-07-06 00:10:00,0.7822,0.7827,0.782,0.7826,1757200008.0
2007-07-06 00:15:00,0.7827,0.78285,0.78255,0.7826,782200002.0
2007-07-06 00:20:00,0.7826,0.7826,0.78235,0.78235,1255300003.0
2007-07-06 00:25:00,0.7824,0.7825,0.7824,0.7825,251200001.0
2007-07-06 00:30:00,0.7825,0.7825,0.7821,0.7822,1103400002.0
2007-07-06 00:35:00,0.7822,0.7822,0.7818,0.782,2018500002.0
2007-07-06 00:40:00,0.782,0.7822,0.78175,0.7821,1664800016.0
2007-07-06 00:45:00,0.7821,0.7821,0.782,0.7821,1023699998.0
2007-07-06 00:50:00,0.7821,0.7822,0.782,0.7821,1007600000.0
2007-07-06 00:55:00,0.78205,0.7822,0.782,0.7821,594099999.0
2007-07-06 01:00:00,0.7821,0.7822,0.78168,0.7821,1079799999.0
2007-07-06 01:05:00,0.78205,0.7823,0.78178,0.7822,847600000.0
2007-07-06 01:10:00,0.78184,0.7822,0.78184,0.7822,291999999.0
2007-07-06 01:15:00,0.78185,0.7822,0.78177,0.7822,329199998.0
2007-07-06 01:20:00,0.7823,0.7826,0.7822,0.78235,886300007.0
2007-07-06 01:25:00,0.7824,0.7826,0.7821,0.78222,705800001.0
2007-07-06 01:30:00,0.7825,0.7825,0.78175,0.78193,761900003.0
2007-07-06 01:35:00,0.78201,0.7824,0.7818,0.78235,2764599981.0
2007-07-06 01:40:00,0.78235,0.78235,0.78188,0.78235,500700008.0
2007-07-06 01:45:00,0.78199,0.7824,0.78182,0.78205,2050400003.0
2007-07-06 01:50:00,0.78215,0.7822,0.78205,0.7822,1557599995.0
2007-07-06 01:55:00,0.7822,0.7822,0.78195,0.782,1078199991.0
2007-07-06 02:00:00,0.782,0.78235,0.7815,0.78215,2310200003.0
2007-07-06 02:05:00,0.78215,0.7823,0.78179,0.78205,740700000.0
2007-07-06 02:10:00,0.7823,0.7826,0.78225,0.7826,1329699992.0
2007-07-06 02:15:00,0.7826,0.7826,0.7821,0.7822,1913499988.0
2007-07-06 02:20:00,0.7822,0.7824,0.7821,0.7822,1383799995.0
2007-07-06 02:25:00,0.7822,0.7824,0.78205,0.7824,2554099978.0
2007-07-06 02:30:00,0.7824,0.7824,0.7822,0.7824,670300011.0
2007-07-06 02:35:00,0.7824,0.7824,0.7821,0.7822,1542900011.0
2007-07-06 02:40:00,0.7822,0.7824,0.7821,0.7822,1713300000.0
2007-07-06 02:45:00,0.7822,0.7825,0.7822,0.7823,1609799994.0
2007-07-06 02:50:00,0.7823,0.7825,0.7821,0.7821,1334800001.0
2007-07-06 02:55:00,0.7821,0.7825,0.782,0.7825,2524300006.0
2007-07-06 03:00:00,0.7825,0.7825,0.78184,0.78205,877500002.0
2007-07-06 03:05:00,0.7825,0.7825,0.7822,0.78235,1012500001.0
2007-07-06 03:10:00,0.78235,0.7826,0.78225,0.7826,1026000000.0
2007-07-06 03:15:00,0.7826,0.7826,0.78235,0.7825,694800002.0
2007-07-06 03:20:00,0.7825,0.7827,0.7824,0.7827,731800002.0
2007-07-06 03:25:00,0.78265,0.78305,0.78265,0.7829,1158400003.0
2007-07-06 03:30:00,0.78305,0.7836,0.7829,0.7835,3836499994.0
2007-07-06 03:35:00,0.7835,0.7835,0.7833,0.78345,1521799997.0
2007-07-06 03:40:00,0.7835,0.7835,0.78325,0.7835,1352199999.0
2007-07-06 03:45:00,0.7835,0.7835,0.78305,0.7833,2955300010.0
2007-07-06 03:50:00,0.7833,0.7833,0.7823,0.7823,4512299988.0
2007-07-06 03:55:00,0.7823,0.7828,0.78215,0.7826,3266400012.0
2007-07-06 04:00:00,0.7826,0.7826,0.7823,0.7824,2159300003.0
2007-07-06 04:05:00,0.7824,0.7826,0.7823,0.7825,1364500001.0
2007-07-06 04:10:00,0.7825,0.7828,0.78207,0.78217,1172099997.0
2007-07-06 04:15:00,0.7826,0.7827,0.78245,0.78245,968499994.0
2007-07-06 04:20:00,0.7825,0.7826,0.78225,0.7825,2978799997.0
2007-07-06 04:25:00,0.7825,0.7827,0.7824,0.7826,1625900000.0
2007-07-06 04:30:00,0.7826,0.7827,0.7825,0.7825,1612599993.0
2007-07-06 04:35:00,0.7825,0.7825,0.78235,0.7825,1271399998.0
2007-07-06 04:40:00,0.7825,0.7825,0.78215,0.7824,1678499998.0
2007-07-06 04:45:00,0.7824,0.7827,0.78204,0.78214,891299991.0
2007-07-06 04:50:00,0.78216,0.78239,0.78191,0.78227,644900000.0
2007-07-06 04:55:00,0.78218,0.7825,0.7821,0.7824,1044700001.0
2007-07-06 05:00:00,0.7824,0.7824,0.7823,0.7824,805200004.0
2007-07-06 05:05:00,0.7823,0.7824,0.7822,0.7823,634400002.0
2007-07-06 05:10:00,0.7823,0.7823,0.7819,0.7823,998899992.0
2007-07-06 05:15:00,0.7823,0.7828,0.78215,0.7826,2550400002.0
2007-07-06 05:20:00,0.7826,0.7826,0.78224,0.78236,267600000.0
2007-07-06 05:25:00,0.7826,0.7827,0.78217,0.7827,247000002.0
2007-07-06 05:30:00,0.7827,0.783,0.78232,0.7826,1829600000.0
2007-07-06 05:35:00,0.7826,0.7827,0.78206,0.7827,842599999.0
2007-07-06 05:40:00,0.7827,0.7827,0.7825,0.7827,1718800004.0
2007-07-06 05:45:00,0.7827,0.7827,0.7826,0.7827,969799999.0
2007-07-06 05:50:00,0.7827,0.7828,0.78255,0.7826,1132400003.0
2007-07-06 05:55:00,0.7826,0.7828,0.7821,0.7823,2790999992.0
2007-07-06 06:00:00,0.7823,0.7827,0.7822,0.7823,2414599995.0
2007-07-06 06:05:00,0.7823,0.7824,0.7818,0.7821,2559199987.0
2007-07-06 06:10:00,0.7821,0.7822,0.7817,0.7822,1677800001.0
2007-07-06 06:15:00,0.7822,0.7822,0.78159,0.782,2122799988.0
2007-07-06 06:20:00,0.782,0.7822,0.78165,0.782,1221699995.0
2007-07-06 06:25:00,0.7821,0.7822,0.78185,0.782,1215799997.0
2007-07-06 06:30:00,0.782,0.7821,0.7818,0.782,1149599992.0
2007-07-06 06:35:00,0.782,0.7825,0.7818,0.7822,4051999997.0
2007-07-06 06:40:00,0.7822,0.7822,0.7818,0.7821,3505699984.0
2007-07-06 06:45:00,0.7821,0.7821,0.78151,0.78205,539999998.0
2007-07-06 06:50:00,0.78169,0.7823,0.78156,0.7822,1478500005.0
2007-07-06 06:55:00,0.7823,0.7823,0.782,0.782,852399999.0
2007-07-06 07:00:00,0.782,0.782,0.78175,0.782,876000003.0
2007-07-06 07:05:00,0.782,0.7821,0.7818,0.782,1053800005.0
2007-07-06 07:10:00,0.782,0.7821,0.78175,0.7819,1539399993.0
2007-07-06 07:15:00,0.78169,0.7821,0.78138,0.78177,441900005.0
2007-07-06 07:20:00,0.7821,0.7822,0.7821,0.7822,475200002.0
2007-07-06 07:25:00,0.7822,0.7822,0.7818,0.78185,1183600001.0
2007-07-06 07:30:00,0.7819,0.782,0.78185,0.782,754299995.0
2007-07-06 07:35:00,0.782,0.782,0.7818,0.7818,831099994.0
2007-07-06 07:40:00,0.7818,0.7821,0.78175,0.78175,2813500002.0
2007-07-06 07:45:00,0.7818,0.782,0.7818,0.782,802099995.0
2007-07-06 07:50:00,0.782,0.782,0.78175,0.782,1153699987.0
2007-07-06 07:55:00,0.782,0.782,0.7817,0.7817,1377900006.0
2007-07-06 08:00:00,0.7818,0.7819,0.7813,0.7814,1516999998.0
2007-07-06 08:05:00,0.7814,0.7817,0.7813,0.78145,2895499999.0
2007-07-06 08:10:00,0.7815,0.7818,0.7815,0.7818,2324899988.0
2007-07-06 08:15:00,0.7818,0.7822,0.78131,0.782,991899997.0
2007-07-06 08:20:00,0.7821,0.7822,0.78135,0.78135,3217499972.0
2007-07-06 08:25:00,0.7816,0.7819,0.78155,0.7816,2227099992.0
2007-07-06 08:30:00,0.7816,0.7818,0.7814,0.7815,1092499994.0
2007-07-06 08:35:00,0.7815,0.7817,0.7813,0.7817,1050299997.0
2007-07-06 08:40:00,0.7817,0.782,0.7812,0.7817,5897499987.0
2007-07-06 08:45:00,0.7817,0.7821,0.7814,0.7819,5155199991.0
2007-07-06 08:50:00,0.7819,0.782,0.7818,0.782,2474599997.0
2007-07-06 08:55:00,0.782,0.7823,0.7816,0.7823,4732399997.0
2007-07-06 09:00:00,0.7823,0.7823,0.78185,0.7822,3061599992.0
2007-07-06 09:05:00,0.7822,0.7823,0.78195,0.7822,2536099992.0
2007-07-06 09:10:00,0.7823,0.7823,0.7815,0.7815,4970899992.0
2007-07-06 09:15:00,0.7816,0.78175,0.7811,0.7813,3998900007.0
2007-07-06 09:20:00,0.7813,0.7815,0.78125,0.7814,2928199997.0
2007-07-06 09:25:00,0.7814,0.7814,0.7812,0.7812,2827199994.0
2007-07-06 09:30:00,0.7812,0.7812,0.7807,0.7811,6058599980.0
2007-07-06 09:35:00,0.7811,0.7814,0.781,0.7812,2368499997.0
2007-07-06 09:40:00,0.7812,0.7822,0.7812,0.7822,4050199993.0
2007-07-06 09:45:00,0.7821,0.78235,0.7819,0.7822,4246299995.0
2007-07-06 09:50:00,0.7822,0.7823,0.782,0.7821,1160100002.0
2007-07-06 09:55:00,0.7821,0.7823,0.78195,0.7821,2337699974.0
2007-07-06 10:00:00,0.7821,0.7822,0.78195,0.7822,2208600011.0
2007-07-06 10:05:00,0.7822,0.7825,0.7822,0.78245,2111800004.0
2007-07-06 10:10:00,0.7825,0.7833,0.7825,0.7832,6501999988.0
2007-07-06 10:15:00,0.78315,0.7834,0.78295,0.7831,2867899993.0
2007-07-06 10:20:00,0.7831,0.7835,0.7831,0.7833,2991000002.0
2007-07-06 10:25:00,0.7832,0.7832,0.7828,0.783,2839299986.0
2007-07-06 10:30:00,0.78295,0.783,0.7826,0.78275,2512700009.0
2007-07-06 10:35:00,0.78275,0.7828,0.78255,0.7827,864200002.0
2007-07-06 10:40:00,0.7827,0.78315,0.7827,0.7829,1803899995.0
2007-07-06 10:45:00,0.7829,0.7831,0.7828,0.7831,2232499993.0
2007-07-06 10:50:00,0.783,0.7831,0.78255,0.7826,3457000004.0
2007-07-06 10:55:00,0.7826,0.7827,0.7825,0.7826,2000500005.0
2007-07-06 11:00:00,0.7826,0.78315,0.78255,0.7829,1689899997.0
2007-07-06 11:05:00,0.7829,0.78325,0.7828,0.78285,3805799998.0
2007-07-06 11:10:00,0.78275,0.7829,0.78265,0.7829,664100003.0
2007-07-06 11:15:00,0.7829,0.7832,0.7829,0.78295,1527900000.0
2007-07-06 11:20:00,0.783,0.7831,0.7828,0.7828,1115399996.0
2007-07-06 11:25:00,0.78275,0.7829,0.78275,0.7828,1031099998.0
2007-07-06 11:30:00,0.7828,0.7829,0.7826,0.7827,2238100012.0
2007-07-06 11:35:00,0.7827,0.78275,0.78205,0.7822,2300599981.0
2007-07-06 11:40:00,0.7822,0.7823,0.782,0.7822,2447299999.0
2007-07-06 11:45:00,0.78215,0.78295,0.78175,0.7826,1634700004.0
2007-07-06 11:50:00,0.7826,0.78275,0.78235,0.7825,2034600001.0
2007-07-06 11:55:00,0.7825,0.7825,0.7821,0.7821,743999997.0
2007-07-06 12:00:00,0.7822,0.78265,0.7822,0.7826,2451900005.0
2007-07-06 12:05:00,0.7826,0.7828,0.78225,0.7823,2681199992.0
2007-07-06 12:10:00,0.7823,0.7824,0.78185,0.7819,1177599986.0
2007-07-06 12:15:00,0.7819,0.7823,0.78185,0.78215,1919399988.0
2007-07-06 12:20:00,0.7822,0.78255,0.78205,0.7822,3402499980.0
2007-07-06 12:25:00,0.7822,0.7824,0.78182,0.78225,3375199993.0
2007-07-06 12:30:00,0.7823,0.7823,0.782,0.782,1708299989.0
2007-07-06 12:35:00,0.782,0.7821,0.7819,0.7821,1799699991.0
2007-07-06 12:40:00,0.7821,0.7821,0.78153,0.78162,687199999.0
2007-07-06 12:45:00,0.782,0.7823,0.78155,0.78205,1973399990.0
2007-07-06 12:50:00,0.78205,0.7825,0.78205,0.7824,1293299993.0
2007-07-06 12:55:00,0.7824,0.7825,0.7821,0.7822,2192399980.0
2007-07-06 13:00:00,0.7822,0.78235,0.78215,0.7823,1896799976.0
2007-07-06 13:05:00,0.7823,0.7824,0.78215,0.78235,1585000007.0
2007-07-06 13:10:00,0.78235,0.78235,0.78225,0.7823,214399993.0
2007-07-06 13:15:00,0.7823,0.7825,0.782,0.7823,1338500004.0
2007-07-06 13:20:00,0.7823,0.7825,0.78195,0.7825,2790799997.0
2007-07-06 13:25:00,0.78214,0.7826,0.78212,0.7824,1787899986.0
2007-07-06 13:30:00,0.7824,0.7825,0.78182,0.7822,1713199992.0
2007-07-06 13:35:00,0.7822,0.7822,0.78215,0.7822,355899998.0
2007-07-06 13:40:00,0.7822,0.7825,0.7822,0.7825,1844599992.0
2007-07-06 13:45:00,0.7825,0.7825,0.7822,0.7822,699899998.0
2007-07-06 13:50:00,0.7822,0.7825,0.78192,0.78203,1872999989.0
2007-07-06 13:55:00,0.7825,0.7825,0.78215,0.7823,1251299999.0
2007-07-06 14:00:00,0.78235,0.7827,0.7822,0.7827,2010999990.0
2007-07-06 14:05:00,0.7822,0.7827,0.78202,0.7826,2669999996.0
2007-07-06 14:10:00,0.78255,0.7826,0.7825,0.7826,910799995.0
2007-07-06 14:15:00,0.7826,0.78275,0.78235,0.7826,2904700002.0
2007-07-06 14:20:00,0.7826,0.7827,0.7826,0.7826,533800000.0
2007-07-06 14:25:00,0.7827,0.783,0.7821,0.7821,2085200012.0
2007-07-06 14:30:00,0.7821,0.7825,0.7812,0.7813,6556100011.0
2007-07-06 14:35:00,0.7813,0.7821,0.78115,0.7821,4997400005.0
2007-07-06 14:40:00,0.7821,0.7825,0.78185,0.7822,5088499995.0
2007-07-06 14:45:00,0.7822,0.7822,0.7818,0.782,5697899998.0
2007-07-06 14:50:00,0.782,0.7825,0.7815,0.78245,4488300008.0
2007-07-06 14:55:00,0.78245,0.7833,0.78235,0.783,5834699995.0
2007-07-06 15:00:00,0.7831,0.7833,0.7829,0.7829,5068799995.0
2007-07-06 15:05:00,0.7829,0.7843,0.78285,0.78385,6902099981.0
2007-07-06 15:10:00,0.78385,0.7843,0.78385,0.784,6267600003.0
2007-07-06 15:15:00,0.784,0.7844,0.78395,0.7843,5686099974.0
2007-07-06 15:20:00,0.7843,0.7846,0.7841,0.7841,3828300010.0
2007-07-06 15:25:00,0.7842,0.7846,0.78415,0.7844,3836100006.0
2007-07-06 15:30:00,0.7844,0.7853,0.7843,0.7849,5801699966.0
2007-07-06 15:35:00,0.78485,0.7858,0.7844,0.7845,8416199996.0
2007-07-06 15:40:00,0.7844,0.7846,0.78395,0.78435,2360000011.0
2007-07-06 15:45:00,0.7844,0.7848,0.78435,0.78475,2040000011.0
2007-07-06 15:50:00,0.7848,0.7849,0.78419,0.7848,3287899995.0
2007-07-06 15:55:00,0.7848,0.7855,0.78475,0.7854,5525099987.0
2007-07-06 16:00:00,0.7854,0.7861,0.7852,0.7861,4798899994.0
2007-07-06 16:05:00,0.786,0.7865,0.7858,0.786,6363999989.0
2007-07-06 16:10:00,0.786,0.7865,0.7859,0.786,6881699985.0
2007-07-06 16:15:00,0.7858,0.786,0.7851,0.7853,3908700011.0
2007-07-06 16:20:00,0.7852,0.7854,0.78515,0.7852,5552599996.0
2007-07-06 16:25:00,0.7852,0.7853,0.7848,0.7849,6370800016.0
2007-07-06 16:30:00,0.7848,0.7853,0.78475,0.7852,2079499994.0
2007-07-06 16:35:00,0.7852,0.7853,0.78465,0.7847,4002800002.0
2007-07-06 16:40:00,0.7847,0.7848,0.7841,0.7842,6020199974.0
2007-07-06 16:45:00,0.7842,0.7844,0.7842,0.7844,1334500000.0
2007-07-06 16:50:00,0.78435,0.7847,0.7839,0.784,4541399985.0
2007-07-06 16:55:00,0.784,0.7843,0.7839,0.78405,1847499997.0
2007-07-06 17:00:00,0.7839,0.7842,0.78385,0.7842,2586600006.0
2007-07-06 17:05:00,0.7842,0.7842,0.78405,0.7842,1430600005.0
2007-07-06 17:10:00,0.7842,0.7842,0.784,0.78405,2016600005.0
2007-07-06 17:15:00,0.7841,0.7841,0.78355,0.78355,2416499996.0
2007-07-06 17:20:00,0.7836,0.7837,0.78345,0.7835,3582099992.0
2007-07-06 17:25:00,0.7835,0.7836,0.7833,0.7833,4897699997.0
2007-07-06 17:30:00,0.7833,0.7834,0.78285,0.783,4087100003.0
2007-07-06 17:35:00,0.783,0.7832,0.783,0.78315,965699998.0
2007-07-06 17:40:00,0.7832,0.7832,0.78255,0.7828,4055699997.0
2007-07-06 17:45:00,0.7828,0.7828,0.7822,0.7824,4207800004.0
2007-07-06 17:50:00,0.7825,0.7826,0.78205,0.7825,4130399999.0
2007-07-06 17:55:00,0.7825,0.7826,0.782,0.782,5070700006.0
2007-07-06 18:00:00,0.7821,0.7821,0.7818,0.7819,6432799991.0
2007-07-06 18:05:00,0.7819,0.782,0.7816,0.7817,3347600001.0
2007-07-06 18:10:00,0.7817,0.7821,0.78165,0.782,2573799988.0
2007-07-06 18:15:00,0.782,0.782,0.7815,0.7817,1873499984.0
2007-07-06 18:20:00,0.7817,0.7817,0.78138,0.7817,2051299991.0
2007-07-06 18:25:00,0.7817,0.7818,0.7813,0.7815,2512599997.0
2007-07-06 18:30:00,0.7815,0.7816,0.7813,0.7815,1689700001.0
2007-07-06 18:35:00,0.7815,0.7815,0.78105,0.78125,3504900003.0
2007-07-06 18:40:00,0.7813,0.7813,0.781,0.7812,2195599990.0
2007-07-06 18:45:00,0.7812,0.7816,0.78115,0.7814,2299600002.0
2007-07-06 18:50:00,0.7814,0.7814,0.78115,0.7813,4787299978.0
2007-07-06 18:55:00,0.7813,0.7813,0.7804,0.7806,5649800002.0
2007-07-06 19:00:00,0.7806,0.7809,0.7805,0.78085,2824100002.0
2007-07-06 19:05:00,0.7809,0.7811,0.78075,0.7811,2224400008.0
2007-07-06 19:10:00,0.7811,0.7811,0.78028,0.7811,2910900002.0
2007-07-06 19:15:00,0.7811,0.7811,0.7806,0.78093,1294699999.0
2007-07-06 19:20:00,0.781,0.7811,0.7807,0.7807,3139100000.0
2007-07-06 19:25:00,0.7808,0.7811,0.78065,0.78075,2251099997.0
2007-07-06 19:30:00,0.7808,0.781,0.7808,0.781,1121700009.0
2007-07-06 19:35:00,0.781,0.7812,0.78095,0.7811,2461100010.0
2007-07-06 19:40:00,0.7811,0.7811,0.7808,0.781,4367600010.0
2007-07-06 19:45:00,0.7811,0.7812,0.78057,0.7811,1589300001.0
2007-07-06 19:50:00,0.7811,0.7812,0.78091,0.781,1952400006.0
2007-07-06 19:55:00,0.781,0.7811,0.7809,0.781,1457799992.0
2007-07-06 20:00:00,0.781,0.781,0.7808,0.781,2728400014.0
2007-07-06 20:05:00,0.781,0.781,0.78074,0.781,822700002.0
2007-07-06 20:10:00,0.7809,0.781,0.78081,0.7809,470400003.0
2007-07-06 20:15:00,0.7809,0.7809,0.7807,0.7808,1025100001.0
2007-07-06 20:20:00,0.7808,0.7808,0.78009,0.7806,2993900006.0
2007-07-06 20:25:00,0.7806,0.7806,0.7802,0.7802,3872699984.0
2007-07-06 20:30:00,0.7802,0.7805,0.78,0.78,4067400009.0
2007-07-06 20:35:00,0.77995,0.7806,0.7798,0.7801,2700200005.0
2007-07-06 20:40:00,0.7801,0.7802,0.77985,0.78,1242699995.0
2007-07-06 20:45:00,0.78,0.7801,0.7797,0.7801,1257900002.0
2007-07-06 20:50:00,0.7801,0.7804,0.77978,0.7801,820099993.0
2007-07-06 20:55:00,0.7802,0.7802,0.77965,0.7799,3131600007.0
2007-07-06 21:00:00,0.77985,0.7801,0.7796,0.7801,1204100006.0
2007-07-06 21:05:00,0.7801,0.7808,0.78,0.7804,1844699992.0
2007-07-06 21:10:00,0.7803,0.7806,0.7803,0.7804,672299999.0
2007-07-06 21:15:00,0.7804,0.7804,0.7802,0.7803,411900000.0
2007-07-06 21:20:00,0.7805,0.7808,0.7804,0.7807,624099997.0
2007-07-06 21:25:00,0.7807,0.781,0.78065,0.78075,669700004.0
2007-07-06 21:30:00,0.7811,0.7811,0.78095,0.78095,637500004.0
2007-07-06 21:35:00,0.781,0.7812,0.781,0.7811,667900002.0
2007-07-06 21:40:00,0.7811,0.7814,0.78085,0.78135,1186699992.0
2007-07-06 21:45:00,0.7814,0.7815,0.78091,0.78115,1835100012.0
2007-07-06 21:50:00,0.7814,0.782,0.7814,0.7815,2865800013.0
2007-07-06 21:55:00,0.7816,0.7819,0.78108,0.7815,1334899998.0
2007-07-06 22:00:00,0.78157,0.78174,0.78139,0.78157,465200004.0
2007-07-06 22:05:00,0.7817,0.7819,0.7816,0.7819,389999996.0
2007-07-06 22:10:00,0.7819,0.782,0.78125,0.78125,984000000.0
2007-07-06 22:15:00,0.7817,0.7818,0.7813,0.7817,1206599997.0
2007-07-06 22:20:00,0.7817,0.7818,0.78104,0.7818,1388199996.0
2007-07-06 22:25:00,0.7818,0.7818,0.7815,0.7815,1298500020.0
2007-07-06 22:30:00,0.7816,0.7817,0.7808,0.7814,1424100002.0
2007-07-06 22:35:00,0.7814,0.7815,0.78105,0.7814,1368400002.0
2007-07-06 22:40:00,0.7814,0.7814,0.7811,0.7813,670999999.0
2007-07-06 22:45:00,0.78092,0.7817,0.7809,0.7816,1008799985.0
2007-07-06 22:50:00,0.7816,0.7821,0.7816,0.782,688199997.0
2007-07-06 22:55:00,0.782,0.7821,0.78167,0.782,418999999.0
2007-07-09 00:00:00,0.7826,0.7828,0.7825,0.7827,134000000.0
2007-07-09 00:05:00,0.7828,0.783,0.7825,0.7827,134000000.0
2007-07-09 00:10:00,0.7828,0.7829,0.7824,0.7824,107200000.0
2007-07-09 00:15:00,0.7825,0.7828,0.7825,0.7825,80400000.0
2007-07-09 00:20:00,0.7826,0.7827,0.7824,0.7827,107200000.0
2007-07-09 00:25:00,0.7826,0.7827,0.7825,0.7827,107200000.0
2007-07-09 00:30:00,0.7826,0.7826,0.7825,0.7825,107200000.0
2007-07-09 00:35:00,0.7828,0.7828,0.7825,0.7828,80400000.0
2007-07-09 00:40:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:45:00,0.7825,0.7828,0.7825,0.7827,107200000.0
2007-07-09 00:50:00,0.7826,0.7829,0.7826,0.7827,107200000.0
2007-07-09 00:55:00,0.7828,0.7829,0.7827,0.7829,107200000.0
2007-07-09 01:00:00,0.7828,0.7829,0.7826,0.7826,80400000.0
2007-07-09 01:05:00,0.7828,0.7828,0.7824,0.7826,107200000.0
2007-07-09 01:10:00,0.7825,0.7826,0.7824,0.7825,107200000.0
2007-07-09 01:15:00,0.7824,0.7824,0.7823,0.7824,107200000.0
2007-07-09 01:20:00,0.7823,0.7824,0.7821,0.7823,107200000.0
2007-07-09 01:25:00,0.7824,0.7824,0.7821,0.7822,107200000.0
2007-07-09 01:30:00,0.7824,0.7824,0.7822,0.7824,80400000.0
2007-07-09 01:35:00,0.7826,0.7826,0.7822,0.7822,53600000.0
2007-07-09 01:40:00,0.7823,0.7824,0.7822,0.7824,80400000.0
2007-07-09 01:45:00,0.7822,0.7824,0.7815,0.782,134000000.0
2007-07-09 01:50:00,0.7821,0.7822,0.7819,0.7821,107200000.0
2007-07-09 01:55:00,0.7822,0.7822,0.7817,0.7817,134000000.0
2007-07-09 02:00:00,0.7818,0.7818,0.7813,0.7816,1394899997.0
2007-07-09 02:05:00,0.7816,0.78175,0.7815,0.7816,1180900005.0
2007-07-09 02:10:00,0.7816,0.7818,0.78155,0.7817,1631399997.0
2007-07-09 02:15:00,0.7817,0.7818,0.7814,0.7815,1359900004.0
2007-07-09 02:20:00,0.7815,0.7816,0.7813,0.7815,1725900002.0
2007-07-09 02:25:00,0.7815,0.7816,0.7813,0.7815,1050400004.0
2007-07-09 02:30:00,0.7815,0.7816,0.78091,0.7814,2067600001.0
2007-07-09 02:35:00,0.7814,0.7814,0.78085,0.7811,3701500002.0
2007-07-09 02:40:00,0.781,0.781,0.7805,0.78075,1835700004.0
2007-07-09 02:45:00,0.78075,0.78085,0.78035,0.7804,3608299998.0
2007-07-09 02:50:00,0.7804,0.78065,0.7798,0.7799,4580200014.0
2007-07-09 02:55:00,0.7799,0.78,0.7791,0.7793,7552799983.0
2007-07-09 03:00:00,0.7793,0.7793,0.7781,0.7781,6652399989.0
2007-07-09 03:05:00,0.7782,0.7785,0.778,0.77815,6865399988.0
2007-07-09 03:10:00,0.77815,0.7782,0.7776,0.7777,3852100006.0
2007-07-09 03:15:00,0.7777,0.7779,0.77755,0.77755,2277599998.0
2007-07-09 03:20:00,0.7776,0.7781,0.7776,0.7779,4974899983.0
2007-07-09 03:25:00,0.7779,0.778,0.7776,0.77785,4017000013.0
2007-07-09 03:30:00,0.77785,0.7782,0.7777,0.7782,2740799992.0
2007-07-09 03:35:00,0.7781,0.7788,0.7781,0.7787,3511099986.0
2007-07-09 03:40:00,0.7788,0.7792,0.7787,0.7792,2833600003.0
2007-07-09 03:45:00,0.77915,0.7792,0.779,0.7792,874100000.0
2007-07-09 03:50:00,0.7792,0.7797,0.77915,0.7796,3841899991.0
2007-07-09 03:55:00,0.77929,0.7795,0.7791,0.7794,3728500013.0
2007-07-09 04:00:00,0.7794,0.7794,0.7789,0.7789,2615999997.0
2007-07-09 04:05:00,0.77861,0.7793,0.7786,0.7793,1579400007.0
2007-07-09 04:10:00,0.7793,0.7794,0.7789,0.7791,2260299999.0
2007-07-09 04:15:00,0.7791,0.7793,0.779,0.7793,1499599998.0
2007-07-09 04:20:00,0.7793,0.77935,0.7791,0.7793,1031299997.0
2007-07-09 04:25:00,0.7793,0.7793,0.779,0.77925,878700001.0
2007-07-09 04:30:00,0.7793,0.7795,0.7792,0.7794,977100007.0
2007-07-09 04:35:00,0.7794,0.7797,0.7794,0.7797,956100003.0
2007-07-09 04:40:00,0.7796,0.7797,0.7793,0.7795,2125499997.0
2007-07-09 04:45:00,0.7795,0.7796,0.7794,0.7794,714999995.0
2007-07-09 04:50:00,0.7795,0.7797,0.7794,0.7795,1205399997.0
2007-07-09 04:55:00,0.7795,0.78,0.77945,0.7799,2005600005.0
2007-07-09 05:00:00,0.7799,0.77995,0.77955,0.7798,1831200002.0
2007-07-09 05:05:00,0.7798,0.78,0.77897,0.7799,1254699999.0
2007-07-09 05:10:00,0.7799,0.78035,0.77935,0.7803,2003199993.0
2007-07-09 05:15:00,0.7803,0.7806,0.78023,0.78027,2819400015.0
2007-07-09 05:20:00,0.7806,0.7812,0.7803,0.7812,4129499997.0
2007-07-09 05:25:00,0.78115,0.7818,0.7811,0.7817,4455400023.0
2007-07-09 05:30:00,0.7816,0.78165,0.7811,0.7812,5124800013.0
2007-07-09 05:35:00,0.7812,0.7813,0.781,0.7812,2964300000.0
2007-07-09 05:40:00,0.7812,0.7815,0.7811,0.78145,1451500003.0
2007-07-09 05:45:00,0.78145,0.7815,0.7812,0.7814,3312399991.0
2007-07-09 05:50:00,0.7814,0.78145,0.78096,0.7812,1445599986.0
2007-07-09 05:55:00,0.7812,0.7814,0.78089,0.78125,1528099996.0
2007-07-09 06:00:00,0.7813,0.7815,0.7812,0.7813,2563900000.0
2007-07-09 06:05:00,0.7813,0.7813,0.7806,0.7808,1029600001.0
2007-07-09 06:10:00,0.7808,0.7808,0.7802,0.78055,4026799986.0
2007-07-09 06:15:00,0.7806,0.7806,0.77999,0.7802,1545499997.0
2007-07-09 06:20:00,0.7802,0.78035,0.7798,0.7802,3455400015.0
2007-07-09 06:25:00,0.77986,0.7806,0.77974,0.78045,1363200005.0
2007-07-09 06:30:00,0.78045,0.78045,0.78,0.78025,1401700000.0
2007-07-09 06:35:00,0.7803,0.7805,0.78,0.78017,488500000.0
2007-07-09 06:40:00,0.7805,0.7805,0.78015,0.7803,1022700002.0
2007-07-09 06:45:00,0.7803,0.78065,0.77993,0.7805,839200004.0
2007-07-09 06:50:00,0.7805,0.78125,0.78045,0.7809,1643499994.0
2007-07-09 06:55:00,0.7809,0.7809,0.78029,0.7807,1626099983.0
2007-07-09 07:00:00,0.7807,0.7808,0.78012,0.7808,1214300015.0
2007-07-09 07:05:00,0.7807,0.7808,0.7802,0.7807,1660899995.0
2007-07-09 07:10:00,0.78065,0.781,0.7806,0.781,790099995.0
2007-07-09 07:15:00,0.78067,0.781,0.78021,0.7808,1458499986.0
2007-07-09 07:20:00,0.7808,0.7812,0.78075,0.781,2094200000.0
2007-07-09 07:25:00,0.781,0.781,0.78015,0.7803,2432599993.0
2007-07-09 07:30:00,0.7804,0.7806,0.78015,0.7803,2361999997.0
2007-07-09 07:35:00,0.7803,0.7803,0.77979,0.77993,3035399999.0
2007-07-09 07:40:00,0.7801,0.7807,0.7801,0.7807,2057999986.0
2007-07-09 07:45:00,0.7807,0.7808,0.7804,0.7808,1467900005.0
2007-07-09 07:50:00,0.78075,0.7812,0.7805,0.7811,2408799996.0
2007-07-09 07:55:00,0.7811,0.7812,0.78064,0.7811,1969500002.0
2007-07-09 08:00:00,0.78105,0.78105,0.7805,0.7809,4524699999.0
2007-07-09 08:05:00,0.7809,0.7812,0.7807,0.7811,2226699995.0
2007-07-09 08:10:00,0.7811,0.7811,0.78085,0.7809,1106499998.0
2007-07-09 08:15:00,0.7809,0.7811,0.7807,0.7809,1787700002.0
2007-07-09 08:20:00,0.7809,0.78115,0.7806,0.7807,1478500004.0
2007-07-09 08:25:00,0.7807,0.78095,0.7805,0.7809,1883399995.0
2007-07-09 08:30:00,0.78095,0.78135,0.7807,0.7813,1707599996.0
2007-07-09 08:35:00,0.7813,0.7814,0.781,0.781,2980499993.0
2007-07-09 08:40:00,0.781,0.7811,0.7807,0.7808,1975099995.0
2007-07-09 08:45:00,0.7808,0.7809,0.7804,0.7806,3955300018.0
2007-07-09 08:50:00,0.7806,0.78085,0.7804,0.78075,3035400005.0
2007-07-09 08:55:00,0.7805,0.7811,0.78032,0.7808,1084800001.0
2007-07-09 09:00:00,0.7808,0.7814,0.7807,0.7811,2633400013.0
2007-07-09 09:05:00,0.7811,0.7813,0.78085,0.7811,3032699999.0
2007-07-09 09:10:00,0.7811,0.7812,0.78095,0.7811,3385800011.0
2007-07-09 09:15:00,0.7811,0.78135,0.78091,0.78125,2304599996.0
2007-07-09 09:20:00,0.78125,0.78135,0.78095,0.78125,1018499998.0
2007-07-09 09:25:00,0.78125,0.7818,0.78115,0.78155,3807399998.0
2007-07-09 09:30:00,0.7816,0.7817,0.78102,0.78145,2617499997.0
2007-07-09 09:35:00,0.78165,0.7817,0.78145,0.7816,754199996.0
2007-07-09 09:40:00,0.7816,0.7816,0.7815,0.7816,900000009.0
2007-07-09 09:45:00,0.7816,0.7816,0.7806,0.78117,1488800004.0
2007-07-09 09:50:00,0.7813,0.7813,0.78105,0.78115,2364100006.0
2007-07-09 09:55:00,0.7812,0.7812,0.78067,0.7811,1597099997.0
2007-07-09 10:00:00,0.7811,0.7814,0.7811,0.7814,1624400012.0
2007-07-09 10:05:00,0.7814,0.7816,0.7813,0.78145,2005699998.0
2007-07-09 10:10:00,0.7816,0.7817,0.78087,0.78112,2822999991.0
2007-07-09 10:15:00,0.7814,0.7815,0.781,0.78115,1889199993.0
2007-07-09 10:20:00,0.78115,0.7813,0.7807,0.7811,2408100002.0
2007-07-09 10:25:00,0.7811,0.78145,0.781,0.7814,1295699993.0
2007-07-09 10:30:00,0.7814,0.7816,0.78105,0.7816,2081400013.0
2007-07-09 10:35:00,0.7816,0.7816,0.78125,0.7814,926300007.0
2007-07-09 10:40:00,0.7814,0.7817,0.78115,0.7817,3406699985.0
2007-07-09 10:45:00,0.7816,0.7817,0.7813,0.7815,3422199999.0
2007-07-09 10:50:00,0.7815,0.7817,0.78135,0.78165,3379199995.0
2007-07-09 10:55:00,0.7817,0.7823,0.7816,0.7822,5585700006.0
2007-07-09 11:00:00,0.7822,0.7825,0.782,0.7822,4752399987.0
2007-07-09 11:05:00,0.7822,0.7823,0.78145,0.7815,2899300001.0
2007-07-09 11:10:00,0.7815,0.7818,0.78145,0.7818,4608199989.0
2007-07-09 11:15:00,0.78175,0.782,0.7816,0.782,1900399990.0
2007-07-09 11:20:00,0.782,0.7821,0.7819,0.7819,1212899994.0
2007-07-09 11:25:00,0.7819,0.7824,0.7819,0.7824,2521599989.0
2007-07-09 11:30:00,0.7825,0.7826,0.7821,0.7826,2804700012.0
2007-07-09 11:35:00,0.78255,0.7826,0.78235,0.7824,1617599989.0
2007-07-09 11:40:00,0.7825,0.7827,0.7824,0.7826,3561499980.0
2007-07-09 11:45:00,0.7826,0.7827,0.7821,0.7821,3119599999.0
2007-07-09 11:50:00,0.7821,0.7827,0.7821,0.7823,1964400006.0
2007-07-09 11:55:00,0.7823,0.7827,0.7823,0.7824,1685899993.0
2007-07-09 12:00:00,0.7824,0.7828,0.7823,0.7825,2742799987.0
2007-07-09 12:05:00,0.78255,0.78275,0.7824,0.78275,893600002.0
2007-07-09 12:10:00,0.7828,0.7828,0.7824,0.78255,1369600012.0
2007-07-09 12:15:00,0.7823,0.7827,0.78191,0.7827,1724199987.0
2007-07-09 12:20:00,0.78265,0.7831,0.78217,0.78295,2067199999.0
2007-07-09 12:25:00,0.7829,0.783,0.7825,0.7827,2778700001.0
2007-07-09 12:30:00,0.7827,0.7827,0.7826,0.7827,561699999.0
2007-07-09 12:35:00,0.7827,0.7827,0.7825,0.7826,832800006.0
2007-07-09 12:40:00,0.78255,0.7826,0.78245,0.7826,790899996.0
2007-07-09 12:45:00,0.78255,0.7827,0.7824,0.7825,2616299999.0
2007-07-09 12:50:00,0.7825,0.7825,0.7817,0.7818,3045800015.0
2007-07-09 12:55:00,0.7818,0.7819,0.7817,0.7818,1432899997.0
2007-07-09 13:00:00,0.78143,0.7818,0.78085,0.7817,2494799997.0
2007-07-09 13:05:00,0.7817,0.7818,0.78115,0.78165,2740400001.0
2007-07-09 13:10:00,0.7817,0.7822,0.78155,0.78185,1981699994.0
2007-07-09 13:15:00,0.78185,0.782,0.7817,0.7819,4026999987.0
2007-07-09 13:20:00,0.7819,0.782,0.78142,0.78172,2002900004.0
2007-07-09 13:25:00,0.7818,0.7819,0.78113,0.7818,4044299988.0
2007-07-09 13:30:00,0.7818,0.7819,0.78124,0.78168,3189899994.0
2007-07-09 13:35:00,0.7819,0.7819,0.7817,0.7818,805800000.0
2007-07-09 13:40:00,0.7817,0.7818,0.78155,0.78155,2352000007.0
2007-07-09 13:45:00,0.7816,0.7816,0.7815,0.7816,1456500001.0
2007-07-09 13:50:00,0.7816,0.7816,0.7815,0.7815,1120700012.0
2007-07-09 13:55:00,0.78145,0.7816,0.78085,0.78155,2458600010.0
2007-07-09 14:00:00,0.78155,0.7816,0.78125,0.78125,1932700002.0
2007-07-09 14:05:00,0.7813,0.7815,0.78078,0.78135,4146800024.0
2007-07-09 14:10:00,0.7814,0.7814,0.78105,0.78125,2434900010.0
2007-07-09 14:15:00,0.78105,0.7815,0.78066,0.7812,2288799990.0
2007-07-09 14:20:00,0.78115,0.7814,0.781,0.7811,3828700019.0
2007-07-09 14:25:00,0.7811,0.7811,0.78075,0.7808,2484100006.0
2007-07-09 14:30:00,0.7808,0.7814,0.78045,0.78065,5599300007.0
2007-07-09 14:35:00,0.7807,0.78105,0.7806,0.78105,1927000007.0
2007-07-09 14:40:00,0.78105,0.78105,0.78075,0.7808,3162099993.0
2007-07-09 14:45:00,0.7808,0.7808,0.78015,0.7806,6116800017.0
2007-07-09 14:50:00,0.7806,0.7807,0.77995,0.7802,9603499969.0
2007-07-09 14:55:00,0.78015,0.7805,0.78,0.7805,5596600001.0
2007-07-09 15:00:00,0.7805,0.7806,0.78,0.7803,4376899995.0
2007-07-09 15:05:00,0.7803,0.7804,0.78015,0.7803,2407799994.0
2007-07-09 15:10:00,0.7803,0.7804,0.7802,0.7803,1648599989.0
2007-07-09 15:15:00,0.7803,0.7804,0.78,0.78005,4371199996.0
2007-07-09 15:20:00,0.78005,0.7804,0.7797,0.7804,6218200017.0
2007-07-09 15:25:00,0.7804,0.7804,0.7803,0.7803,1805400005.0
2007-07-09 15:30:00,0.7803,0.7804,0.7803,0.7804,765499996.0
2007-07-09 15:35:00,0.7804,0.7805,0.78025,0.78045,1620599998.0
2007-07-09 15:40:00,0.78045,0.78075,0.78045,0.7807,1236500012.0
2007-07-09 15:45:00,0.7807,0.7815,0.7806,0.7814,3863900006.0
2007-07-09 15:50:00,0.7814,0.7814,0.781,0.7811,2838200003.0
2007-07-09 15:55:00,0.7811,0.7811,0.7804,0.7805,5041400002.0
2007-07-09 16:00:00,0.7805,0.7807,0.7799,0.7801,6853100008.0
2007-07-09 16:05:00,0.7801,0.7802,0.77985,0.7801,3895699999.0
2007-07-09 16:10:00,0.7801,0.7802,0.77935,0.7795,5377000006.0
2007-07-09 16:15:00,0.7795,0.7799,0.7794,0.7796,2941499993.0
2007-07-09 16:20:00,0.77955,0.7799,0.77945,0.7797,3863799989.0
2007-07-09 16:25:00,0.7797,0.7799,0.7797,0.7798,1226099991.0
2007-07-09 16:30:00,0.7798,0.7799,0.77975,0.7799,1037499999.0
2007-07-09 16:35:00,0.7799,0.7799,0.77965,0.7799,4150499986.0
2007-07-09 16:40:00,0.7799,0.7804,0.7799,0.7803,6698399987.0
2007-07-09 16:45:00,0.7803,0.7803,0.78,0.7802,2240099998.0
2007-07-09 16:50:00,0.7802,0.7805,0.78,0.7804,1954100000.0
2007-07-09 16:55:00,0.7804,0.7805,0.7795,0.7795,4333599984.0
2007-07-09 17:00:00,0.7793,0.7801,0.7792,0.78,3520599974.0
2007-07-09 17:05:00,0.7801,0.7807,0.78,0.78065,2440000016.0
2007-07-09 17:10:00,0.7807,0.7807,0.78,0.78,2360299977.0
2007-07-09 17:15:00,0.78,0.7805,0.78,0.7804,2014999992.0
2007-07-09 17:20:00,0.7804,0.78042,0.7801,0.7802,1376400003.0
2007-07-09 17:25:00,0.7802,0.7803,0.7801,0.78025,481499998.0
2007-07-09 17:30:00,0.7803,0.7805,0.7803,0.7805,1501700004.0
2007-07-09 17:35:00,0.7806,0.7806,0.78045,0.7806,939700002.0
2007-07-09 17:40:00,0.7806,0.7808,0.7805,0.7807,2056999998.0
2007-07-09 17:45:00,0.7807,0.7807,0.7804,0.7806,1880299992.0
2007-07-09 17:50:00,0.78055,0.7807,0.7805,0.7807,316200004.0
2007-07-09 17:55:00,0.78063,0.7808,0.78044,0.7807,1645399988.0
2007-07-09 18:00:00,0.7807,0.7808,0.7805,0.7806,2796999992.0
2007-07-09 18:05:00,0.7806,0.7806,0.78,0.7802,2260899991.0
2007-07-09 18:10:00,0.7803,0.7804,0.7802,0.7803,628100006.0
2007-07-09 18:15:00,0.7803,0.7804,0.7802,0.7802,1230300010.0
2007-07-09 18:20:00,0.7802,0.7804,0.77973,0.7802,2540099999.0
2007-07-09 18:25:00,0.7802,0.7803,0.7798,0.7802,2023699995.0
2007-07-09 18:30:00,0.7803,0.78035,0.7798,0.7799,3801999995.0
2007-07-09 18:35:00,0.77985,0.78,0.77955,0.77965,1846499996.0
2007-07-09 18:40:00,0.77965,0.7798,0.7795,0.7798,1656399994.0
2007-07-09 18:45:00,0.7798,0.7798,0.77935,0.7795,3114300002.0
2007-07-09 18:50:00,0.7795,0.78,0.7795,0.7798,2567799999.0
2007-07-09 18:55:00,0.7798,0.7799,0.7797,0.7798,1172899994.0
2007-07-09 19:00:00,0.7798,0.77994,0.77943,0.7797,3543800001.0
2007-07-09 19:05:00,0.7798,0.77995,0.7797,0.7798,1772800004.0
2007-07-09 19:10:00,0.7798,0.7799,0.77965,0.7798,1225000004.0
2007-07-09 19:15:00,0.7798,0.7798,0.77926,0.77937,1989399992.0
2007-07-09 19:20:00,0.7795,0.78,0.77926,0.78,2728700008.0
2007-07-09 19:25:00,0.78,0.7805,0.7799,0.7801,2652899996.0
2007-07-09 19:30:00,0.78,0.7801,0.77933,0.77966,1503800024.0
2007-07-09 19:35:00,0.77972,0.78008,0.7794,0.77968,5424000029.0
2007-07-09 19:40:00,0.78,0.7801,0.7795,0.7799,1592000008.0
2007-07-09 19:45:00,0.77995,0.78,0.7797,0.77995,285400000.0
2007-07-09 19:50:00,0.78,0.78,0.77954,0.7796,430200000.0
2007-07-09 19:55:00,0.78,0.78,0.77995,0.78,231700000.0
2007-07-09 20:00:00,0.78,0.78,0.77995,0.77995,160200000.0
2007-07-09 20:05:00,0.77995,0.78,0.77939,0.7795,549094697.0
2007-07-09 20:10:00,0.78,0.78011,0.77932,0.78011,3333799965.0
2007-07-09 20:15:00,0.78,0.78,0.77935,0.78,1677494697.0
2007-07-09 20:20:00,0.78,0.78,0.77995,0.78,386145160.0
2007-07-09 20:25:00,0.78,0.78,0.77941,0.78,1356561969.0
2007-07-09 20:30:00,0.78,0.78,0.77995,0.78,220933640.0
2007-07-09 20:35:00,0.78,0.78,0.77995,0.78,250650460.0
2007-07-09 20:40:00,0.78,0.78,0.7798,0.7799,687100002.0
2007-07-09 20:45:00,0.7799,0.78,0.7799,0.7799,1569699995.0
2007-07-09 20:50:00,0.7799,0.7802,0.7799,0.7801,1965699995.0
2007-07-09 20:55:00,0.7801,0.7802,0.7799,0.78,1615300001.0
2007-07-09 21:00:00,0.7799,0.7804,0.7799,0.78007,1127399999.0
2007-07-09 21:05:00,0.7803,0.7803,0.78,0.78,299600000.0
2007-07-09 21:10:00,0.7801,0.7801,0.7801,0.7801,100200002.0
2007-07-09 21:15:00,0.78,0.78031,0.7798,0.78,749400006.0
2007-07-09 21:20:00,0.78,0.7802,0.78,0.7801,248200002.0
2007-07-09 21:25:00,0.77993,0.7802,0.77979,0.7802,3235100025.0
2007-07-09 21:30:00,0.7801,0.7802,0.77979,0.7802,1726300016.0
2007-07-09 21:35:00,0.7802,0.78049,0.77981,0.7804,2357900003.0
2007-07-09 21:40:00,0.7801,0.7802,0.7801,0.7802,246600000.0
2007-07-09 21:45:00,0.7802,0.7805,0.7802,0.7803,411400000.0
2007-07-09 21:50:00,0.7803,0.78055,0.78005,0.78018,1571599999.0
2007-07-09 21:55:00,0.78009,0.7804,0.78006,0.7801,1495100000.0
2007-07-09 22:00:00,0.7801,0.7801,0.77984,0.77998,2441399988.0
2007-07-09 22:05:00,0.78,0.7802,0.77977,0.7802,1243099992.0
2007-07-09 22:10:00,0.7802,0.7803,0.7801,0.7802,222300000.0
2007-07-09 22:15:00,0.7803,0.7803,0.77979,0.78007,1124499996.0
2007-07-09 22:20:00,0.78013,0.7804,0.77987,0.78014,2257199981.0
2007-07-09 22:25:00,0.7804,0.7806,0.77986,0.7806,594499996.0
2007-07-09 22:30:00,0.7806,0.7806,0.7804,0.7805,231900000.0
2007-07-09 22:35:00,0.7806,0.7806,0.78025,0.78027,705600007.0
2007-07-09 22:40:00,0.78046,0.7807,0.78041,0.7806,232200004.0
2007-07-09 22:45:00,0.7807,0.7808,0.78039,0.7808,1595199995.0
2007-07-09 22:50:00,0.7808,0.7811,0.78055,0.7811,504399999.0
2007-07-09 22:55:00,0.7811,0.7811,0.7806,0.7808,575100000.0
2007-07-09 23:00:00,0.7808,0.7809,0.78045,0.78047,399499999.0
2007-07-09 23:05:00,0.7809,0.7809,0.78046,0.7808,1509300001.0
2007-07-09 23:10:00,0.7808,0.781,0.7807,0.7809,1060199997.0
2007-07-09 23:15:00,0.7809,0.7809,0.78044,0.7809,1320799985.0
2007-07-09 23:20:00,0.7809,0.781,0.7807,0.7808,596699997.0
2007-07-09 23:25:00,0.7808,0.7808,0.7804,0.7807,742599996.0
2007-07-09 23:30:00,0.7806,0.7808,0.78031,0.78038,713100000.0
2007-07-09 23:35:00,0.78036,0.7808,0.78035,0.7808,1382899991.0
2007-07-09 23:40:00,0.7808,0.7809,0.7807,0.7808,508899999.0
2007-07-09 23:45:00,0.7806,0.7809,0.78055,0.78084,686399999.0
2007-07-09 23:50:00,0.78092,0.7811,0.78036,0.7809,1242400011.0
2007-07-09 23:55:00,0.7809,0.7809,0.7801,0.7802,1863900001.0
2007-07-10 00:00:00,0.7803,0.7806,0.7796,0.78045,4358299998.0
2007-07-10 00:05:00,0.7805,0.7808,0.7803,0.7808,2775799998.0
2007-07-10 00:10:00,0.7808,0.7808,0.78055,0.7807,919500006.0
2007-07-10 00:15:00,0.7807,0.7808,0.7806,0.7807,1110100012.0
2007-07-10 00:20:00,0.7806,0.7807,0.7805,0.78055,978300000.0
2007-07-10 00:25:00,0.7806,0.7808,0.7805,0.7807,788900006.0
2007-07-10 00:30:00,0.7807,0.7807,0.7798,0.78,3273200011.0
2007-07-10 00:35:00,0.78,0.7801,0.77905,0.7798,4003000007.0
2007-07-10 00:40:00,0.7798,0.78,0.77965,0.7799,1666399997.0
2007-07-10 00:45:00,0.7799,0.7799,0.7794,0.7795,1927299994.0
2007-07-10 00:50:00,0.7795,0.77975,0.77938,0.77947,1916899999.0
2007-07-10 00:55:00,0.7794,0.77975,0.77926,0.7795,1753800000.0
2007-07-10 01:00:00,0.7795,0.7797,0.77895,0.77905,2182200000.0
2007-07-10 01:05:00,0.7792,0.7793,0.7789,0.7792,1333199990.0
2007-07-10 01:10:00,0.7792,0.7792,0.77859,0.779,1391300001.0
2007-07-10 01:15:00,0.7791,0.7792,0.7791,0.7792,208300000.0
2007-07-10 01:20:00,0.7792,0.78,0.7792,0.78,991599996.0
2007-07-10 01:25:00,0.78,0.78,0.7795,0.7796,1167199992.0
2007-07-10 01:30:00,0.7797,0.78,0.7796,0.78,1229999995.0
2007-07-10 01:35:00,0.78,0.78,0.7797,0.7798,1322799995.0
2007-07-10 01:40:00,0.7799,0.78,0.77965,0.7798,1777199991.0
2007-07-10 01:45:00,0.7798,0.78,0.7797,0.7797,1111299996.0
2007-07-10 01:50:00,0.77965,0.7798,0.7791,0.77925,2659899988.0
2007-07-10 01:55:00,0.77925,0.7794,0.7791,0.7792,1081200001.0
2007-07-10 02:00:00,0.7792,0.7792,0.7789,0.779,4013500004.0
2007-07-10 02:05:00,0.7791,0.7793,0.77885,0.77885,3062499995.0
2007-07-10 02:10:00,0.7789,0.77945,0.7785,0.7794,5926900018.0
2007-07-10 02:15:00,0.7794,0.7797,0.77915,0.77935,3090999991.0
2007-07-10 02:20:00,0.77935,0.7795,0.77906,0.77929,1420700003.0
2007-07-10 02:25:00,0.77922,0.7798,0.779,0.7795,2840799989.0
2007-07-10 02:30:00,0.77945,0.7796,0.7791,0.7793,3280099978.0
2007-07-10 02:35:00,0.7793,0.7794,0.7787,0.7789,3613800006.0
2007-07-10 02:40:00,0.7789,0.779,0.7786,0.7788,3722699983.0
2007-07-10 02:45:00,0.7788,0.7788,0.77855,0.7787,3045399995.0
2007-07-10 02:50:00,0.7787,0.7788,0.7781,0.7784,4762300006.0
2007-07-10 02:55:00,0.7784,0.7785,0.778,0.7782,2759100007.0
2007-07-10 03:00:00,0.7781,0.77835,0.778,0.77835,1711700008.0
2007-07-10 03:05:00,0.7784,0.7784,0.7777,0.77815,4696900009.0
2007-07-10 03:10:00,0.7782,0.7782,0.778,0.7781,2982799991.0
2007-07-10 03:15:00,0.7781,0.77835,0.7779,0.77815,3316799988.0
2007-07-10 03:20:00,0.7782,0.7788,0.7781,0.7782,4620599990.0
2007-07-10 03:25:00,0.7782,0.7784,0.7781,0.7782,1529299996.0
2007-07-10 03:30:00,0.7782,0.7788,0.7781,0.7786,3493000003.0
2007-07-10 03:35:00,0.7786,0.7787,0.7784,0.7786,2238100002.0
2007-07-10 03:40:00,0.7786,0.779,0.7785,0.77885,2000999996.0
2007-07-10 03:45:00,0.7789,0.7789,0.7787,0.7789,1446199997.0
2007-07-10 03:50:00,0.7789,0.7791,0.77851,0.779,3577699997.0
2007-07-10 03:55:00,0.779,0.779,0.7783,0.7786,3548800001.0
2007-07-10 04:00:00,0.7786,0.7787,0.77845,0.7787,1512600016.0
2007-07-10 04:05:00,0.7787,0.77888,0.77836,0.7785,1273000000.0
2007-07-10 04:10:00,0.7786,0.7786,0.7779,0.778,2295199986.0
2007-07-10 04:15:00,0.7778,0.7783,0.7777,0.7778,5535100020.0
2007-07-10 04:20:00,0.7777,0.7782,0.77743,0.77789,2963700007.0
2007-07-10 04:25:00,0.77787,0.7783,0.77779,0.7782,2417499994.0
2007-07-10 04:30:00,0.77815,0.7782,0.7779,0.7779,2281399998.0
2007-07-10 04:35:00,0.77785,0.778,0.77785,0.778,713699996.0
2007-07-10 04:40:00,0.778,0.77805,0.7775,0.7779,750499997.0
2007-07-10 04:45:00,0.7779,0.7782,0.7777,0.7779,2841600007.0
2007-07-10 04:50:00,0.7779,0.7781,0.7778,0.778,1997800000.0
2007-07-10 04:55:00,0.7781,0.77815,0.7774,0.7776,3646399988.0
2007-07-10 05:00:00,0.7776,0.7776,0.777,0.7771,5152299990.0
2007-07-10 05:05:00,0.7771,0.7773,0.7769,0.7771,2909700002.0
2007-07-10 05:10:00,0.7771,0.7777,0.777,0.7775,3883200013.0
2007-07-10 05:15:00,0.7774,0.7775,0.7771,0.7772,2164700013.0
2007-07-10 05:20:00,0.7772,0.7773,0.77685,0.777,2549799998.0
2007-07-10 05:25:00,0.777,0.7773,0.777,0.7771,2768399988.0
2007-07-10 05:30:00,0.7771,0.7772,0.777,0.7772,1850599989.0
2007-07-10 05:35:00,0.77715,0.7775,0.77705,0.77715,3036199992.0
2007-07-10 05:40:00,0.7772,0.7776,0.77705,0.7773,2495500000.0
2007-07-10 05:45:00,0.7772,0.7774,0.7771,0.7772,1609700007.0
2007-07-10 05:50:00,0.7772,0.7772,0.7764,0.7766,6568899985.0
2007-07-10 05:55:00,0.7766,0.7769,0.77635,0.7766,4841899995.0
2007-07-10 06:00:00,0.77675,0.7769,0.7761,0.7764,4084300013.0
2007-07-10 06:05:00,0.7764,0.7765,0.77605,0.77615,4331500002.0
2007-07-10 06:10:00,0.7762,0.7762,0.7757,0.7759,4410799988.0
2007-07-10 06:15:00,0.7759,0.776,0.7757,0.77575,2612200012.0
2007-07-10 06:20:00,0.7758,0.7758,0.7754,0.7756,4657900004.0
2007-07-10 06:25:00,0.7756,0.7758,0.7752,0.7755,5086099995.0
2007-07-10 06:30:00,0.7755,0.7756,0.77515,0.77515,5310800021.0
2007-07-10 06:35:00,0.7752,0.7753,0.7745,0.7747,6603399987.0
2007-07-10 06:40:00,0.7745,0.7752,0.7741,0.7742,6917399996.0
2007-07-10 06:45:00,0.7742,0.7747,0.7738,0.7745,5771300005.0
2007-07-10 06:50:00,0.7745,0.775,0.77445,0.77465,5210300026.0
2007-07-10 06:55:00,0.7747,0.7749,0.7746,0.7748,4305800012.0
2007-07-10 07:00:00,0.7748,0.7749,0.77425,0.77455,6613299987.0
2007-07-10 07:05:00,0.77455,0.7746,0.7739,0.77445,5152900013.0
2007-07-10 07:10:00,0.77445,0.7747,0.774,0.7747,4436400007.0
2007-07-10 07:15:00,0.7746,0.7748,0.77405,0.7742,7978699980.0
2007-07-10 07:20:00,0.7742,0.7752,0.7741,0.7751,5546899997.0
2007-07-10 07:25:00,0.7751,0.7762,0.7751,0.776,7382599996.0
2007-07-10 07:30:00,0.776,0.7767,0.776,0.7765,5425500001.0
2007-07-10 07:35:00,0.7765,0.7767,0.776,0.7763,6463000002.0
2007-07-10 07:40:00,0.7764,0.7767,0.7763,0.7766,5218200000.0
2007-07-10 07:45:00,0.7766,0.7769,0.7765,0.7769,5544899964.0
2007-07-10 07:50:00,0.7769,0.777,0.7763,0.77635,3348399991.0
2007-07-10 07:55:00,0.7763,0.7768,0.7756,0.7764,6773299962.0
2007-07-10 08:00:00,0.7764,0.7767,0.7759,0.7762,3308999989.0
2007-07-10 08:05:00,0.7762,0.7762,0.7757,0.7759,5555699975.0
2007-07-10 08:10:00,0.77595,0.776,0.7755,0.7757,3916700002.0
2007-07-10 08:15:00,0.7756,0.7758,0.7751,0.7753,5115700004.0
2007-07-10 08:20:00,0.7753,0.7756,0.775,0.7754,5857100028.0
2007-07-10 08:25:00,0.7754,0.7755,0.7749,0.7751,3683200027.0
2007-07-10 08:30:00,0.77505,0.7752,0.7747,0.7752,7851000015.0
2007-07-10 08:35:00,0.7751,0.7758,0.775,0.7754,6778500033.0
2007-07-10 08:40:00,0.7754,0.7758,0.77535,0.7757,2120500000.0
2007-07-10 08:45:00,0.7757,0.7764,0.7754,0.7761,5782200003.0
2007-07-10 08:50:00,0.7761,0.7765,0.77595,0.77635,3401600011.0
2007-07-10 08:55:00,0.7764,0.7765,0.7753,0.7755,7314999990.0
2007-07-10 09:00:00,0.7755,0.7756,0.7751,0.77545,7840299982.0
2007-07-10 09:05:00,0.7755,0.7759,0.7752,0.7759,4649100006.0
2007-07-10 09:10:00,0.7759,0.7759,0.77545,0.7756,5304599990.0
2007-07-10 09:15:00,0.7756,0.7756,0.775,0.7752,6106900022.0
2007-07-10 09:20:00,0.7752,0.7756,0.7752,0.77555,3008899984.0
2007-07-10 09:25:00,0.7755,0.7758,0.77545,0.7756,2123800009.0
2007-07-10 09:30:00,0.7757,0.776,0.7754,0.77585,4301499986.0
2007-07-10 09:35:00,0.7759,0.7759,0.77545,0.7756,3406399984.0
2007-07-10 09:40:00,0.7756,0.7758,0.7754,0.7758,3928800001.0
2007-07-10 09:45:00,0.7758,0.7763,0.77565,0.77605,3622800004.0
2007-07-10 09:50:00,0.7761,0.7766,0.7761,0.7766,2870400018.0
2007-07-10 09:55:00,0.77655,0.777,0.7764,0.7768,5828799975.0
2007-07-10 10:00:00,0.777,0.7771,0.7765,0.7771,4535799999.0
2007-07-10 10:05:00,0.7771,0.7773,0.7769,0.7772,2526199999.0
2007-07-10 10:10:00,0.7772,0.7775,0.7771,0.7773,4790099984.0
2007-07-10 10:15:00,0.7773,0.7773,0.77705,0.7772,1856900008.0
2007-07-10 10:20:00,0.7772,0.7772,0.7768,0.7771,2070800003.0
2007-07-10 10:25:00,0.7771,0.7774,0.7769,0.7772,3537799979.0
2007-07-10 10:30:00,0.7773,0.7773,0.7769,0.7773,3041499992.0
2007-07-10 10:35:00,0.7773,0.7774,0.77705,0.7772,1825399991.0
2007-07-10 10:40:00,0.7772,0.7772,0.777,0.7772,3078700001.0
2007-07-10 10:45:00,0.7772,0.7772,0.777,0.7771,2742800004.0
2007-07-10 10:50:00,0.7771,0.7772,0.7769,0.777,4815899971.0
2007-07-10 10:55:00,0.777,0.7771,0.77685,0.7769,2120599987.0
2007-07-10 11:00:00,0.7769,0.7769,0.7764,0.7765,4424799991.0
2007-07-10 11:05:00,0.77645,0.7767,0.7764,0.7766,3218400006.0
2007-07-10 11:10:00,0.7766,0.7766,0.7763,0.7763,2813899986.0
2007-07-10 11:15:00,0.7763,0.7764,0.77566,0.7764,1391699990.0
2007-07-10 11:20:00,0.7764,0.7766,0.7763,0.7765,2811699988.0
2007-07-10 11:25:00,0.7765,0.7767,0.77645,0.77665,1428699995.0
2007-07-10 11:30:00,0.77665,0.777,0.77665,0.7769,3523599974.0
2007-07-10 11:35:00,0.7769,0.777,0.77675,0.7769,1934200010.0
2007-07-10 11:40:00,0.7769,0.7771,0.7769,0.7771,1743399996.0
2007-07-10 11:45:00,0.7771,0.7771,0.7769,0.777,2126400003.0
2007-07-10 11:50:00,0.7771,0.7774,0.7771,0.7772,3951000003.0
2007-07-10 11:55:00,0.7773,0.7777,0.7772,0.7776,5940699982.0
2007-07-10 12:00:00,0.7776,0.7786,0.7776,0.778,7212199994.0
2007-07-10 12:05:00,0.778,0.7781,0.77765,0.778,4346099983.0
2007-07-10 12:10:00,0.778,0.7781,0.77733,0.7779,3327200015.0
2007-07-10 12:15:00,0.7781,0.7781,0.7777,0.7779,4446299995.0
2007-07-10 12:20:00,0.7779,0.7779,0.77755,0.7779,1239100001.0
2007-07-10 12:25:00,0.7779,0.7782,0.7777,0.77775,3564599994.0
2007-07-10 12:30:00,0.7779,0.7781,0.7777,0.7778,3491300007.0
2007-07-10 12:35:00,0.7778,0.7778,0.7771,0.7772,4402299998.0
2007-07-10 12:40:00,0.7765,0.7775,0.7765,0.77735,4234299980.0
2007-07-10 12:45:00,0.77735,0.7775,0.77725,0.7774,1398699998.0
2007-07-10 12:50:00,0.7776,0.7776,0.77704,0.77735,3229500021.0
2007-07-10 12:55:00,0.7774,0.7775,0.7768,0.7771,3932699986.0
2007-07-10 13:00:00,0.777,0.7773,0.7769,0.7773,919500001.0
2007-07-10 13:05:00,0.77685,0.7773,0.7765,0.77715,1159299999.0
2007-07-10 13:10:00,0.7772,0.7774,0.77705,0.7773,2281399992.0
2007-07-10 13:15:00,0.7773,0.7776,0.77672,0.7776,1797300002.0
2007-07-10 13:20:00,0.7776,0.7776,0.7773,0.7774,3121299994.0
2007-07-10 13:25:00,0.7774,0.77785,0.7774,0.7775,2577899998.0
2007-07-10 13:30:00,0.7775,0.7778,0.7772,0.7777,2226399992.0
2007-07-10 13:35:00,0.7777,0.778,0.77765,0.778,2357700012.0
2007-07-10 13:40:00,0.778,0.7781,0.77785,0.778,1308800000.0
2007-07-10 13:45:00,0.778,0.7781,0.7777,0.778,3384800003.0
2007-07-10 13:50:00,0.7779,0.7782,0.77785,0.7779,4041700001.0
2007-07-10 13:55:00,0.7779,0.7782,0.77737,0.7779,4289599960.0
2007-07-10 14:00:00,0.7778,0.778,0.77755,0.7778,3972199975.0
2007-07-10 14:05:00,0.77785,0.7782,0.7776,0.7779,3895800008.0
2007-07-10 14:10:00,0.7778,0.7782,0.7778,0.7782,5572600001.0
2007-07-10 14:15:00,0.7782,0.7787,0.77805,0.77835,7703799970.0
2007-07-10 14:20:00,0.77835,0.7787,0.7772,0.7772,5968800017.0
2007-07-10 14:25:00,0.7772,0.7774,0.77665,0.7769,7558299994.0
2007-07-10 14:30:00,0.7769,0.7772,0.7765,0.77715,5829499986.0
2007-07-10 14:35:00,0.7772,0.7778,0.77715,0.7777,4146799992.0
2007-07-10 14:40:00,0.7777,0.7777,0.77715,0.77725,2888700003.0
2007-07-10 14:45:00,0.7772,0.7776,0.77705,0.7775,2780900001.0
2007-07-10 14:50:00,0.7775,0.77755,0.7773,0.7773,2331999998.0
2007-07-10 14:55:00,0.7773,0.7775,0.77705,0.7773,4815900011.0
2007-07-10 15:00:00,0.7773,0.7773,0.7763,0.7763,7306899995.0
2007-07-10 15:05:00,0.7765,0.7768,0.7762,0.7765,7005899989.0
2007-07-10 15:10:00,0.7766,0.7774,0.7766,0.7774,5047299991.0
2007-07-10 15:15:00,0.7774,0.778,0.7773,0.7773,6106600000.0
2007-07-10 15:20:00,0.7773,0.7777,0.777,0.7773,3321600006.0
2007-07-10 15:25:00,0.7773,0.7774,0.77675,0.7769,5094300005.0
2007-07-10 15:30:00,0.7769,0.7772,0.7768,0.777,4437700007.0
2007-07-10 15:35:00,0.7771,0.7773,0.77675,0.77715,4310500019.0
2007-07-10 15:40:00,0.77715,0.7772,0.7761,0.77655,3485700000.0
2007-07-10 15:45:00,0.7766,0.7771,0.7761,0.777,5578400006.0
2007-07-10 15:50:00,0.7768,0.7772,0.7765,0.7765,6604300034.0
2007-07-10 15:55:00,0.7766,0.7769,0.7764,0.77655,4783300006.0
2007-07-10 16:00:00,0.7766,0.7776,0.7764,0.7772,3799199992.0
2007-07-10 16:05:00,0.7772,0.7774,0.7769,0.7772,4421499989.0
2007-07-10 16:10:00,0.7772,0.7773,0.77695,0.7773,3246399983.0
2007-07-10 16:15:00,0.77725,0.7775,0.7772,0.77745,2822500006.0
2007-07-10 16:20:00,0.7775,0.77865,0.77745,0.77865,4071299987.0
2007-07-10 16:25:00,0.77865,0.7787,0.77785,0.778,5060399996.0
2007-07-10 16:30:00,0.778,0.7795,0.778,0.7794,5747800015.0
2007-07-10 16:35:00,0.7793,0.7793,0.7787,0.77895,6491900039.0
2007-07-10 16:40:00,0.7789,0.7792,0.7786,0.7792,3967500005.0
2007-07-10 16:45:00,0.7792,0.7802,0.779,0.7795,3721100004.0
2007-07-10 16:50:00,0.7794,0.7795,0.7791,0.7793,3153599982.0
2007-07-10 16:55:00,0.7793,0.7794,0.7788,0.7791,4072499989.0
2007-07-10 17:00:00,0.7791,0.7794,0.7788,0.7793,4689900005.0
2007-07-10 17:05:00,0.7794,0.7795,0.779,0.779,2490900012.0
2007-07-10 17:10:00,0.7791,0.7792,0.7786,0.7788,2312000001.0
2007-07-10 17:15:00,0.77875,0.77875,0.778,0.778,5960699979.0
2007-07-10 17:20:00,0.7781,0.7782,0.7777,0.77785,3815899999.0
2007-07-10 17:25:00,0.77785,0.77905,0.77785,0.7789,5204100011.0
2007-07-10 17:30:00,0.77885,0.7792,0.77885,0.77915,1679099996.0
2007-07-10 17:35:00,0.77915,0.7811,0.77915,0.7806,3906799993.0
2007-07-10 17:40:00,0.7805,0.78065,0.7793,0.7794,6672199986.0
2007-07-10 17:45:00,0.7792,0.7796,0.7786,0.7789,5407899986.0
2007-07-10 17:50:00,0.7789,0.779,0.7787,0.77885,5186400008.0
2007-07-10 17:55:00,0.77885,0.7791,0.77865,0.7791,3298499991.0
2007-07-10 18:00:00,0.7791,0.77943,0.77881,0.7791,2175599999.0
2007-07-10 18:05:00,0.77893,0.7794,0.77863,0.7794,3594599999.0
2007-07-10 18:10:00,0.7793,0.7794,0.7789,0.7791,1815499995.0
2007-07-10 18:15:00,0.7791,0.7792,0.7789,0.7789,1428999989.0
2007-07-10 18:20:00,0.779,0.7792,0.77846,0.77877,3161099992.0
2007-07-10 18:25:00,0.779,0.779,0.77818,0.7788,2167499983.0
2007-07-10 18:30:00,0.7788,0.7789,0.77835,0.7787,3693600011.0
2007-07-10 18:35:00,0.7787,0.7788,0.7784,0.7786,1823499977.0
2007-07-10 18:40:00,0.7786,0.7786,0.77803,0.7786,2599900010.0
2007-07-10 18:45:00,0.7786,0.7787,0.7785,0.7786,1913500002.0
2007-07-10 18:50:00,0.7786,0.7786,0.77855,0.77855,1062500005.0
2007-07-10 18:55:00,0.7786,0.7786,0.7781,0.7781,1960500017.0
2007-07-10 19:00:00,0.7781,0.7788,0.7781,0.7788,1574199992.0
2007-07-10 19:05:00,0.7788,0.7789,0.7784,0.7786,882799998.0
2007-07-10 19:10:00,0.77855,0.7787,0.77845,0.7786,1166700000.0
2007-07-10 19:15:00,0.7786,0.7789,0.77822,0.77823,1945399985.0
2007-07-10 19:20:00,0.7787,0.779,0.77855,0.7788,1972899993.0
2007-07-10 19:25:00,0.7788,0.779,0.77875,0.7788,762400001.0
2007-07-10 19:30:00,0.7788,0.779,0.77875,0.7789,640099998.0
2007-07-10 19:35:00,0.7789,0.7789,0.77875,0.7788,1366599997.0
2007-07-10 19:40:00,0.7788,0.779,0.77875,0.779,1094299996.0
2007-07-10 19:45:00,0.779,0.7792,0.7788,0.7792,2827999999.0
2007-07-10 19:50:00,0.7792,0.7795,0.77905,0.7793,2144199983.0
2007-07-10 19:55:00,0.7793,0.7795,0.77879,0.77937,1973699997.0
2007-07-10 20:00:00,0.7794,0.7795,0.7792,0.7795,960999989.0
2007-07-10 20:05:00,0.7795,0.7795,0.77875,0.7789,2958899992.0
2007-07-10 20:10:00,0.7789,0.779,0.7788,0.779,1206399999.0
2007-07-10 20:15:00,0.779,0.7791,0.77858,0.779,2040900003.0
2007-07-10 20:20:00,0.7789,0.7791,0.7788,0.779,1523400005.0
2007-07-10 20:25:00,0.779,0.7794,0.77883,0.7789,2654600000.0
2007-07-10 20:30:00,0.7792,0.7795,0.779,0.7792,5517299990.0
2007-07-10 20:35:00,0.7792,0.7794,0.77845,0.77865,3511500001.0
2007-07-10 20:40:00,0.7787,0.7789,0.7785,0.7785,2447399988.0
2007-07-10 20:45:00,0.7785,0.7786,0.7783,0.7785,2503000005.0
2007-07-10 20:50:00,0.7785,0.7791,0.7785,0.7789,4209199988.0
2007-07-10 20:55:00,0.7789,0.7789,0.7787,0.7788,2411900017.0
2007-07-10 21:00:00,0.7788,0.7791,0.77859,0.7787,2118299997.0
2007-07-10 21:05:00,0.7787,0.7788,0.7787,0.7787,781200006.0
2007-07-10 21:10:00,0.7787,0.7787,0.7782,0.7784,1349999998.0
2007-07-10 21:15:00,0.7783,0.7784,0.7782,0.7783,403599999.0
2007-07-10 21:20:00,0.7784,0.77886,0.7783,0.77871,738299993.0
2007-07-10 21:25:00,0.7788,0.7788,0.7781,0.7784,2273100002.0
2007-07-10 21:30:00,0.7782,0.7784,0.7781,0.7782,700699994.0
2007-07-10 21:35:00,0.7782,0.7783,0.778,0.7781,631899998.0
2007-07-10 21:40:00,0.7781,0.77846,0.77784,0.7784,1280899993.0
2007-07-10 21:45:00,0.7785,0.7785,0.778,0.7781,749100004.0
2007-07-10 21:50:00,0.7781,0.7783,0.77769,0.7782,2188900009.0
2007-07-10 21:55:00,0.7782,0.7786,0.7781,0.7784,1999499999.0
2007-07-10 22:00:00,0.7784,0.7784,0.7781,0.7781,605699992.0
2007-07-10 22:05:00,0.7781,0.7783,0.77781,0.7781,1850999997.0
2007-07-10 22:10:00,0.7782,0.7782,0.77778,0.77788,479000000.0
2007-07-10 22:15:00,0.778,0.77815,0.77788,0.77802,1162899998.0
2007-07-10 22:20:00,0.7781,0.7782,0.7779,0.778,489499999.0
2007-07-10 22:25:00,0.7781,0.7781,0.7776,0.7779,1028699999.0
2007-07-10 22:30:00,0.7779,0.778,0.7776,0.7778,1111800006.0
2007-07-10 22:35:00,0.7779,0.7779,0.7775,0.7778,880599994.0
2007-07-10 22:40:00,0.7779,0.7782,0.7772,0.7779,1001399995.0
2007-07-10 22:45:00,0.7779,0.778,0.7779,0.7779,420599996.0
2007-07-10 22:50:00,0.7779,0.7781,0.7771,0.7779,1022699998.0
2007-07-10 22:55:00,0.7779,0.7782,0.7778,0.7778,467500000.0
2007-07-10 23:00:00,0.7779,0.7782,0.7772,0.7776,251500002.0
2007-07-10 23:05:00,0.7776,0.7776,0.7767,0.7769,1561699997.0
2007-07-10 23:10:00,0.777,0.7772,0.7766,0.77705,1399899997.0
2007-07-10 23:15:00,0.7771,0.7771,0.77633,0.7766,1537599986.0
2007-07-10 23:20:00,0.7766,0.77675,0.7763,0.7766,1525799999.0
2007-07-10 23:25:00,0.7765,0.7766,0.7758,0.77605,1735699992.0
2007-07-10 23:30:00,0.7761,0.7762,0.7752,0.7753,3588500004.0
2007-07-10 23:35:00,0.7754,0.7757,0.7747,0.7751,4337199988.0
2007-07-10 23:40:00,0.7751,0.77585,0.77505,0.77525,3823000015.0
2007-07-10 23:45:00,0.7753,0.776,0.7753,0.776,2032599998.0
2007-07-10 23:50:00,0.77595,0.7766,0.77585,0.7762,1946600002.0
2007-07-10 23:55:00,0.7761,0.7763,0.7743,0.7746,6552000001.0
2007-07-11 00:00:00,0.7746,0.7753,0.7744,0.7751,1939100001.0
2007-07-11 00:05:00,0.7753,0.7754,0.7739,0.7742,2943700017.0
2007-07-11 00:10:00,0.7743,0.7746,0.7739,0.774,3480500001.0
2007-07-11 00:15:00,0.77415,0.77415,0.772,0.7724,4556300001.0
2007-07-11 00:20:00,0.77235,0.7725,0.7714,0.7722,6399999999.0
2007-07-11 00:25:00,0.7722,0.7739,0.7722,0.7732,4111900000.0
2007-07-11 00:30:00,0.7733,0.7742,0.7732,0.7739,2475800002.0
2007-07-11 00:35:00,0.7739,0.7748,0.7738,0.7745,4370500013.0
2007-07-11 00:40:00,0.7744,0.7749,0.77425,0.77425,2838599987.0
2007-07-11 00:45:00,0.7743,0.7752,0.7743,0.7748,1869800008.0
2007-07-11 00:50:00,0.7748,0.775,0.7746,0.7749,1653499998.0
2007-07-11 00:55:00,0.7749,0.775,0.7744,0.7745,2512700010.0
2007-07-11 01:00:00,0.7745,0.7747,0.7742,0.7747,2051999996.0
2007-07-11 01:05:00,0.7747,0.7747,0.77445,0.7747,584900001.0
2007-07-11 01:10:00,0.7747,0.7747,0.7742,0.7743,1835000010.0
2007-07-11 01:15:00,0.7743,0.7744,0.7739,0.7742,3102099999.0
2007-07-11 01:20:00,0.77415,0.77535,0.77415,0.7751,2028199993.0
2007-07-11 01:25:00,0.7752,0.7766,0.77515,0.7766,4738200000.0
2007-07-11 01:30:00,0.7766,0.7766,0.77635,0.77655,2196499986.0
2007-07-11 01:35:00,0.7766,0.77705,0.7764,0.77675,3944100009.0
2007-07-11 01:40:00,0.7767,0.7769,0.7765,0.77685,1403899997.0
2007-07-11 01:45:00,0.77685,0.77685,0.7763,0.7765,1640399998.0
2007-07-11 01:50:00,0.7765,0.7769,0.7764,0.7766,2845900009.0
2007-07-11 01:55:00,0.7766,0.7771,0.7765,0.77685,2042599985.0
2007-07-11 02:00:00,0.7769,0.7769,0.776,0.7761,2488899995.0
2007-07-11 02:05:00,0.7761,0.7761,0.77535,0.7756,6375800019.0
2007-07-11 02:10:00,0.7756,0.7758,0.7752,0.7758,3393999999.0
2007-07-11 02:15:00,0.77575,0.776,0.7755,0.7755,2996400013.0
2007-07-11 02:20:00,0.7755,0.7757,0.77495,0.7752,2694100009.0
2007-07-11 02:25:00,0.7752,0.7753,0.7752,0.7753,1091400002.0
2007-07-11 02:30:00,0.7753,0.7754,0.7752,0.7754,592999998.0
2007-07-11 02:35:00,0.7754,0.7755,0.77525,0.7755,1956099990.0
2007-07-11 02:40:00,0.7755,0.7755,0.77513,0.7754,2207600015.0
2007-07-11 02:45:00,0.7754,0.7755,0.77515,0.77525,2165499993.0
2007-07-11 02:50:00,0.7753,0.7753,0.7749,0.775,2335199995.0
2007-07-11 02:55:00,0.775,0.7751,0.775,0.7751,959200006.0
2007-07-11 03:00:00,0.7751,0.7755,0.7751,0.7752,3671299976.0
2007-07-11 03:05:00,0.775,0.7751,0.7749,0.77505,2142899992.0
2007-07-11 03:10:00,0.77505,0.7753,0.775,0.7752,2057999981.0
2007-07-11 03:15:00,0.7753,0.7755,0.7751,0.7751,1934999994.0
2007-07-11 03:20:00,0.7752,0.7753,0.7751,0.7751,951299998.0
2007-07-11 03:25:00,0.7752,0.7752,0.7748,0.7751,2338599995.0
2007-07-11 03:30:00,0.7751,0.7752,0.7749,0.7751,1666100011.0
2007-07-11 03:35:00,0.7751,0.7752,0.775,0.7752,1708500012.0
2007-07-11 03:40:00,0.7752,0.7752,0.7751,0.7752,1286700003.0
2007-07-11 03:45:00,0.7752,0.7752,0.7749,0.775,3185200013.0
2007-07-11 03:50:00,0.775,0.775,0.7745,0.7749,4426999995.0
2007-07-11 03:55:00,0.7749,0.7749,0.77465,0.7747,3128699997.0
2007-07-11 04:00:00,0.7747,0.7748,0.77435,0.7746,3397000000.0
2007-07-11 04:05:00,0.7746,0.7747,0.7745,0.7746,1804900007.0
2007-07-11 04:10:00,0.7746,0.7747,0.77415,0.7744,2701499997.0
2007-07-11 04:15:00,0.7744,0.7744,0.7741,0.7742,2549599986.0
2007-07-11 04:20:00,0.7742,0.7755,0.7742,0.7754,4590899990.0
2007-07-11 04:25:00,0.7755,0.7763,0.7754,0.776,5874799993.0
2007-07-11 04:30:00,0.7759,0.776,0.7755,0.7756,3484899999.0
2007-07-11 04:35:00,0.7756,0.7757,0.7755,0.7755,2467400009.0
2007-07-11 04:40:00,0.7755,0.7756,0.77505,0.7751,3018999983.0
2007-07-11 04:45:00,0.7751,0.77555,0.77495,0.7755,1843100001.0
2007-07-11 04:50:00,0.7755,0.7757,0.7754,0.7756,1656600000.0
2007-07-11 04:55:00,0.7756,0.7763,0.7755,0.7763,3493899989.0
2007-07-11 05:00:00,0.7762,0.7762,0.7758,0.7758,1996700014.0
2007-07-11 05:05:00,0.7758,0.7759,0.7756,0.7759,2406700004.0
2007-07-11 05:10:00,0.77585,0.776,0.7758,0.7759,2132500012.0
2007-07-11 05:15:00,0.77585,0.7759,0.77555,0.7758,1813000007.0
2007-07-11 05:20:00,0.7758,0.7759,0.7757,0.7758,732300005.0
2007-07-11 05:25:00,0.7757,0.7758,0.7755,0.77565,2486299994.0
2007-07-11 05:30:00,0.7757,0.7757,0.7751,0.7752,1303700001.0
2007-07-11 05:35:00,0.7752,0.7753,0.7749,0.7752,1683400002.0
2007-07-11 05:40:00,0.7752,0.7754,0.7751,0.7754,1345000008.0
2007-07-11 05:45:00,0.7754,0.7755,0.7753,0.7755,623899996.0
2007-07-11 05:50:00,0.7755,0.7755,0.77525,0.77535,502999993.0
2007-07-11 05:55:00,0.7754,0.7755,0.7747,0.7751,377699997.0
2007-07-11 06:00:00,0.7755,0.7756,0.77545,0.7755,246999999.0
2007-07-11 06:05:00,0.7755,0.7764,0.77535,0.7763,1826399999.0
2007-07-11 06:10:00,0.7763,0.7764,0.7759,0.7762,901399994.0
2007-07-11 06:15:00,0.7764,0.7764,0.776,0.7762,1842100003.0
2007-07-11 06:20:00,0.7761,0.7762,0.77576,0.7761,1059499999.0
2007-07-11 06:25:00,0.7761,0.7763,0.776,0.776,1712399995.0
2007-07-11 06:30:00,0.776,0.7761,0.7755,0.7757,2261300002.0
2007-07-11 06:35:00,0.7757,0.7758,0.77549,0.77557,983900002.0
2007-07-11 06:40:00,0.7758,0.7758,0.77555,0.7756,899500000.0
2007-07-11 06:45:00,0.7753,0.7757,0.77509,0.7756,1698399998.0
2007-07-11 06:50:00,0.7756,0.7756,0.775,0.7752,1328399994.0
2007-07-11 06:55:00,0.7752,0.7752,0.7748,0.7749,2186799997.0
2007-07-11 07:00:00,0.7749,0.7755,0.7746,0.7751,4141100000.0
2007-07-11 07:05:00,0.7752,0.7757,0.775,0.7757,3467300004.0
2007-07-11 07:10:00,0.7757,0.7758,0.7752,0.7753,4161700004.0
2007-07-11 07:15:00,0.7753,0.7754,0.77525,0.7753,986300003.0
2007-07-11 07:20:00,0.7754,0.7754,0.7749,0.775,1925299993.0
2007-07-11 07:25:00,0.775,0.7751,0.7744,0.7746,3761399999.0
2007-07-11 07:30:00,0.7746,0.7749,0.77455,0.7749,1777700000.0
2007-07-11 07:35:00,0.7749,0.7751,0.77455,0.7749,3780299997.0
2007-07-11 07:40:00,0.7749,0.7755,0.7749,0.7755,1494199992.0
2007-07-11 07:45:00,0.7755,0.7755,0.77495,0.7753,2089899992.0
2007-07-11 07:50:00,0.77525,0.7753,0.7741,0.7741,6851800006.0
2007-07-11 07:55:00,0.7741,0.77515,0.774,0.7748,4952799997.0
2007-07-11 08:00:00,0.7748,0.7753,0.7746,0.7752,6297700028.0
2007-07-11 08:05:00,0.7752,0.7752,0.7748,0.7748,4740200013.0
2007-07-11 08:10:00,0.7748,0.775,0.7746,0.775,3044500015.0
2007-07-11 08:15:00,0.775,0.775,0.77425,0.7746,5318899998.0
2007-07-11 08:20:00,0.7746,0.7752,0.7745,0.77475,3331099993.0
2007-07-11 08:25:00,0.7748,0.7748,0.7734,0.7734,5299400019.0
2007-07-11 08:30:00,0.7735,0.7739,0.7732,0.7739,7419700012.0
2007-07-11 08:35:00,0.7739,0.7744,0.7739,0.7743,3649799993.0
2007-07-11 08:40:00,0.7743,0.7744,0.7741,0.7743,2782999990.0
2007-07-11 08:45:00,0.7743,0.7746,0.7741,0.7742,2053500003.0
2007-07-11 08:50:00,0.7742,0.77445,0.7734,0.7736,5600299984.0
2007-07-11 08:55:00,0.7736,0.7739,0.7734,0.7735,4112099987.0
2007-07-11 09:00:00,0.7735,0.7739,0.7734,0.7737,3862399997.0
2007-07-11 09:05:00,0.7737,0.7744,0.7732,0.7743,5946400011.0
2007-07-11 09:10:00,0.7744,0.7752,0.7744,0.7748,8678400008.0
2007-07-11 09:15:00,0.7747,0.7756,0.7747,0.7754,4674199977.0
2007-07-11 09:20:00,0.7753,0.7756,0.7751,0.7754,3544100002.0
2007-07-11 09:25:00,0.7754,0.7754,0.77505,0.7753,1645700000.0
2007-07-11 09:30:00,0.7753,0.7753,0.77463,0.7752,2849700002.0
2007-07-11 09:35:00,0.7752,0.7754,0.77505,0.7753,1660199994.0
2007-07-11 09:40:00,0.7753,0.7755,0.77515,0.7753,2753700011.0
2007-07-11 09:45:00,0.7753,0.7753,0.775,0.775,1234000002.0
2007-07-11 09:50:00,0.775,0.77555,0.7749,0.7755,2483200003.0
2007-07-11 09:55:00,0.7755,0.7756,0.7752,0.7753,1949099993.0
2007-07-11 10:00:00,0.7753,0.7756,0.7752,0.7753,2568999998.0
2007-07-11 10:05:00,0.7753,0.7756,0.77525,0.77525,3080199990.0
2007-07-11 10:10:00,0.7753,0.7756,0.77525,0.77555,1324700007.0
2007-07-11 10:15:00,0.7756,0.7762,0.77555,0.7761,6192700006.0
2007-07-11 10:20:00,0.7761,0.7761,0.7758,0.7758,3550599981.0
2007-07-11 10:25:00,0.7757,0.7761,0.7756,0.7759,3476999986.0
2007-07-11 10:30:00,0.776,0.7762,0.77585,0.7762,2134799983.0
2007-07-11 10:35:00,0.7762,0.7763,0.776,0.7761,1476599996.0
2007-07-11 10:40:00,0.7761,0.7763,0.7758,0.7759,1896299992.0
2007-07-11 10:45:00,0.776,0.7762,0.77585,0.77585,2469299999.0
2007-07-11 10:50:00,0.7759,0.7761,0.7756,0.7756,3291800000.0
2007-07-11 10:55:00,0.7756,0.7759,0.7756,0.7759,1186300006.0
2007-07-11 11:00:00,0.7758,0.7762,0.7758,0.776,3605000015.0
2007-07-11 11:05:00,0.776,0.7763,0.7759,0.7763,2131500007.0
2007-07-11 11:10:00,0.7763,0.7763,0.77578,0.7763,1731500005.0
2007-07-11 11:15:00,0.7763,0.7763,0.7759,0.77605,1801199997.0
2007-07-11 11:20:00,0.7761,0.7762,0.776,0.7762,1412100007.0
2007-07-11 11:25:00,0.7762,0.7762,0.776,0.7762,1964900003.0
2007-07-11 11:30:00,0.7762,0.7765,0.7762,0.7762,4462200004.0
2007-07-11 11:35:00,0.7763,0.7764,0.776,0.7763,4353400022.0
2007-07-11 11:40:00,0.7763,0.7765,0.77605,0.7765,3773999999.0
2007-07-11 11:45:00,0.7765,0.7767,0.7763,0.7766,2924199989.0
2007-07-11 11:50:00,0.7766,0.7771,0.77635,0.7765,3752399990.0
2007-07-11 11:55:00,0.7765,0.7766,0.7763,0.7765,2924100013.0
2007-07-11 12:00:00,0.7765,0.7765,0.77625,0.7763,902499995.0
2007-07-11 12:05:00,0.7764,0.77655,0.7762,0.7765,2236499991.0
2007-07-11 12:10:00,0.7766,0.7772,0.7765,0.7771,3750299983.0
2007-07-11 12:15:00,0.7771,0.7771,0.77615,0.7764,4883799996.0
2007-07-11 12:20:00,0.7763,0.7773,0.7763,0.777,4180500005.0
2007-07-11 12:25:00,0.777,0.7771,0.7767,0.7769,2786199985.0
2007-07-11 12:30:00,0.7769,0.7775,0.7766,0.7771,4035600023.0
2007-07-11 12:35:00,0.7772,0.7773,0.777,0.77715,2186800000.0
2007-07-11 12:40:00,0.7771,0.7772,0.7768,0.77685,1817000006.0
2007-07-11 12:45:00,0.77685,0.7769,0.7766,0.77675,1843299999.0
2007-07-11 12:50:00,0.7768,0.77685,0.7759,0.7761,3140599992.0
2007-07-11 12:55:00,0.7761,0.7773,0.77595,0.7771,4314199991.0
2007-07-11 13:00:00,0.7772,0.7773,0.7764,0.7765,5027100004.0
2007-07-11 13:05:00,0.7764,0.7765,0.77595,0.77625,2854399998.0
2007-07-11 13:10:00,0.7763,0.7763,0.7759,0.77625,2121399985.0
2007-07-11 13:15:00,0.77625,0.7764,0.7759,0.7762,1891999980.0
2007-07-11 13:20:00,0.7762,0.7762,0.776,0.7761,1014600002.0
2007-07-11 13:25:00,0.7762,0.7771,0.77605,0.7769,4100499994.0
2007-07-11 13:30:00,0.77685,0.7769,0.7763,0.7764,3505400002.0
2007-07-11 13:35:00,0.7765,0.7768,0.7763,0.7763,2643000004.0
2007-07-11 13:40:00,0.7765,0.7766,0.7759,0.7761,3752500003.0
2007-07-11 13:45:00,0.7759,0.7762,0.7757,0.7759,6175299996.0
2007-07-11 13:50:00,0.7759,0.776,0.77525,0.7755,7020399980.0
2007-07-11 13:55:00,0.7755,0.7759,0.7754,0.7758,5562399996.0
2007-07-11 14:00:00,0.7758,0.7758,0.7753,0.7757,4680399999.0
2007-07-11 14:05:00,0.7757,0.7763,0.7756,0.7762,4607499978.0
2007-07-11 14:10:00,0.7762,0.7763,0.7759,0.7761,4637199995.0
2007-07-11 14:15:00,0.7761,0.7761,0.7758,0.7759,2163399998.0
2007-07-11 14:20:00,0.7759,0.7759,0.7754,0.7755,6405599986.0
2007-07-11 14:25:00,0.7755,0.7765,0.7754,0.7764,4123899998.0
2007-07-11 14:30:00,0.7764,0.7768,0.77625,0.7765,4539200018.0
2007-07-11 14:35:00,0.7765,0.7768,0.77625,0.77655,4032400007.0
2007-07-11 14:40:00,0.7765,0.7771,0.7763,0.777,5172399993.0
2007-07-11 14:45:00,0.777,0.7773,0.7767,0.7771,4585800010.0
2007-07-11 14:50:00,0.7771,0.7772,0.77665,0.777,3187400000.0
2007-07-11 14:55:00,0.777,0.7785,0.77685,0.7781,6451899975.0
2007-07-11 15:00:00,0.7782,0.7796,0.7782,0.779,9717199945.0
2007-07-11 15:05:00,0.7789,0.7791,0.7785,0.7787,7965999990.0
2007-07-11 15:10:00,0.7787,0.7789,0.7784,0.7788,5892899969.0
2007-07-11 15:15:00,0.7788,0.7792,0.7784,0.7791,6405600004.0
2007-07-11 15:20:00,0.7791,0.7791,0.7783,0.7788,4638799999.0
2007-07-11 15:25:00,0.77875,0.7788,0.7783,0.7783,2314500003.0
2007-07-11 15:30:00,0.7783,0.7799,0.778,0.7796,6245100001.0
2007-07-11 15:35:00,0.7799,0.7799,0.7794,0.7794,7623500026.0
2007-07-11 15:40:00,0.7794,0.7796,0.77935,0.7794,4905099973.0
2007-07-11 15:45:00,0.77945,0.7798,0.7793,0.7796,5674099998.0
2007-07-11 15:50:00,0.7796,0.7797,0.77935,0.7796,5153400043.0
2007-07-11 15:55:00,0.7794,0.7795,0.7788,0.779,4970600027.0
2007-07-11 16:00:00,0.779,0.7794,0.7785,0.7785,3780099993.0
2007-07-11 16:05:00,0.77845,0.7793,0.77845,0.7792,4914100003.0
2007-07-11 16:10:00,0.77915,0.7794,0.77905,0.7793,4794600008.0
2007-07-11 16:15:00,0.7793,0.7795,0.779,0.7792,2424599984.0
2007-07-11 16:20:00,0.7792,0.7799,0.779,0.7796,2358399993.0
2007-07-11 16:25:00,0.7798,0.7799,0.7793,0.7796,5651599993.0
2007-07-11 16:30:00,0.77955,0.7796,0.77905,0.7794,5217999965.0
2007-07-11 16:35:00,0.7794,0.7794,0.77874,0.779,2863699986.0
2007-07-11 16:40:00,0.779,0.77955,0.77885,0.7792,5433200019.0
2007-07-11 16:45:00,0.77915,0.77955,0.77905,0.7793,2987299989.0
2007-07-11 16:50:00,0.7791,0.7794,0.77885,0.77885,5105799980.0
2007-07-11 16:55:00,0.7789,0.7792,0.77885,0.779,2621000009.0
2007-07-11 17:00:00,0.7791,0.7793,0.7784,0.7784,5168000024.0
2007-07-11 17:05:00,0.77855,0.7792,0.77835,0.77885,5234299999.0
2007-07-11 17:10:00,0.77885,0.779,0.7782,0.7783,4484599979.0
2007-07-11 17:15:00,0.7782,0.7789,0.7782,0.7787,4847200009.0
2007-07-11 17:20:00,0.7787,0.7788,0.7785,0.7787,4802700004.0
2007-07-11 17:25:00,0.7787,0.77915,0.77825,0.7788,5585699997.0
2007-07-11 17:30:00,0.7789,0.7789,0.7785,0.7787,2209600004.0
2007-07-11 17:35:00,0.7787,0.7789,0.77805,0.77835,4254100007.0
2007-07-11 17:40:00,0.77835,0.779,0.7782,0.779,3766600001.0
2007-07-11 17:45:00,0.779,0.7799,0.779,0.7798,6772700026.0
2007-07-11 17:50:00,0.7797,0.7797,0.779,0.7791,4474999988.0
2007-07-11 17:55:00,0.7791,0.7792,0.7788,0.77895,3124299999.0
2007-07-11 18:00:00,0.77895,0.7791,0.7789,0.7791,2360099993.0
2007-07-11 18:05:00,0.7791,0.7792,0.779,0.779,1224399996.0
2007-07-11 18:10:00,0.779,0.7796,0.7789,0.77915,4393000003.0
2007-07-11 18:15:00,0.7792,0.7793,0.779,0.77905,3818600002.0
2007-07-11 18:20:00,0.7791,0.7794,0.779,0.77925,3237599988.0
2007-07-11 18:25:00,0.77925,0.7795,0.77925,0.7794,1237300011.0
2007-07-11 18:30:00,0.7794,0.7795,0.77925,0.7794,1954200000.0
2007-07-11 18:35:00,0.77935,0.7795,0.7792,0.7793,1553299994.0
2007-07-11 18:40:00,0.7793,0.77935,0.779,0.7793,2303000003.0
2007-07-11 18:45:00,0.7793,0.7797,0.7791,0.7797,4685899986.0
2007-07-11 18:50:00,0.7797,0.7797,0.7793,0.7794,2188100012.0
2007-07-11 18:55:00,0.7794,0.7794,0.77905,0.7792,815299998.0
2007-07-11 19:00:00,0.7792,0.7794,0.7791,0.7792,1292100006.0
2007-07-11 19:05:00,0.7792,0.7794,0.77865,0.7787,3045099993.0
2007-07-11 19:10:00,0.7788,0.7789,0.7787,0.7788,2696499987.0
2007-07-11 19:15:00,0.7788,0.7789,0.7784,0.7788,1015799994.0
2007-07-11 19:20:00,0.7788,0.7793,0.7788,0.7789,1515099998.0
2007-07-11 19:25:00,0.7789,0.7791,0.7788,0.7789,1895800000.0
2007-07-11 19:30:00,0.7789,0.779,0.7787,0.7787,895399995.0
2007-07-11 19:35:00,0.7788,0.7789,0.7787,0.7789,1277400007.0
2007-07-11 19:40:00,0.7789,0.7792,0.77852,0.779,2594499981.0
2007-07-11 19:45:00,0.77895,0.7794,0.77895,0.7794,3252899989.0
2007-07-11 19:50:00,0.7794,0.7794,0.779,0.7794,2457699992.0
2007-07-11 19:55:00,0.7794,0.7797,0.7791,0.7795,5819799989.0
2007-07-11 20:00:00,0.7795,0.7796,0.7792,0.7792,1547900015.0
2007-07-11 20:05:00,0.7792,0.7792,0.77875,0.77885,2211400018.0
2007-07-11 20:10:00,0.7789,0.7791,0.7788,0.7791,2152499999.0
2007-07-11 20:15:00,0.779,0.7794,0.7789,0.779,3222300006.0
2007-07-11 20:20:00,0.77865,0.7791,0.77853,0.779,3821499982.0
2007-07-11 20:25:00,0.779,0.779,0.7786,0.77863,2411599996.0
2007-07-11 20:30:00,0.779,0.779,0.7789,0.7789,338999998.0
2007-07-11 20:35:00,0.7789,0.7789,0.7787,0.7788,1690399996.0
2007-07-11 20:40:00,0.7788,0.7794,0.77875,0.7792,2744200001.0
2007-07-11 20:45:00,0.7794,0.7795,0.77885,0.7795,4976799998.0
2007-07-11 20:50:00,0.7795,0.7798,0.77945,0.7795,3805099975.0
2007-07-11 20:55:00,0.7795,0.7796,0.7791,0.7792,5027599981.0
2007-07-11 21:00:00,0.7793,0.7795,0.7784,0.7788,2510199996.0
2007-07-11 21:05:00,0.7788,0.7792,0.7784,0.7789,2967500000.0
2007-07-11 21:10:00,0.7789,0.7791,0.7789,0.7791,378500003.0
2007-07-11 21:15:00,0.7791,0.7792,0.77861,0.7792,738299998.0
2007-07-11 21:20:00,0.7792,0.7792,0.7791,0.7792,216900006.0
2007-07-11 21:25:00,0.77896,0.7793,0.77888,0.7792,758100010.0
2007-07-11 21:30:00,0.7792,0.7796,0.779,0.7794,1107800001.0
2007-07-11 21:35:00,0.7793,0.7794,0.77891,0.77899,2810999994.0
2007-07-11 21:40:00,0.77911,0.77954,0.77905,0.7795,769899999.0
2007-07-11 21:45:00,0.7795,0.7796,0.7795,0.7795,349200000.0
2007-07-11 21:50:00,0.7795,0.7797,0.77918,0.7796,1689900001.0
2007-07-11 21:55:00,0.7797,0.7816,0.7796,0.7802,3925699997.0
2007-07-11 22:00:00,0.7801,0.7814,0.7801,0.7804,1710000001.0
2007-07-11 22:05:00,0.7804,0.7812,0.7804,0.7809,1330899998.0
2007-07-11 22:10:00,0.781,0.7817,0.7806,0.7813,1532400000.0
2007-07-11 22:15:00,0.7814,0.7815,0.7808,0.7812,1632600003.0
2007-07-11 22:20:00,0.7814,0.7826,0.7812,0.7825,2774499998.0
2007-07-11 22:25:00,0.7825,0.7828,0.7822,0.7824,1174800002.0
2007-07-11 22:30:00,0.7824,0.7824,0.7822,0.7822,600699994.0
2007-07-11 22:35:00,0.7822,0.7823,0.7814,0.7816,1004800005.0
2007-07-11 22:40:00,0.7816,0.7819,0.7815,0.7819,594500000.0
2007-07-11 22:45:00,0.7818,0.7821,0.78166,0.782,2787699996.0
2007-07-11 22:50:00,0.782,0.7821,0.78182,0.78199,1649199997.0
2007-07-11 22:55:00,0.78196,0.7822,0.78176,0.782,1878599993.0
2007-07-11 23:00:00,0.7823,0.7823,0.782,0.782,367000000.0
2007-07-11 23:05:00,0.7819,0.7825,0.7818,0.7825,357700000.0
2007-07-11 23:10:00,0.7824,0.7833,0.7823,0.783,1890699996.0
2007-07-11 23:15:00,0.783,0.783,0.7819,0.7819,918800001.0
2007-07-11 23:20:00,0.782,0.78235,0.782,0.7822,550100002.0
2007-07-11 23:25:00,0.78212,0.7824,0.78202,0.7823,1668199995.0
2007-07-11 23:30:00,0.78235,0.7827,0.7823,0.7826,789599999.0
2007-07-11 23:35:00,0.7827,0.7832,0.7827,0.7832,2623199998.0
2007-07-11 23:40:00,0.7832,0.7838,0.7832,0.78335,4417100013.0
2007-07-11 23:45:00,0.78335,0.7835,0.7828,0.7831,2314999999.0
2007-07-11 23:50:00,0.78305,0.7831,0.7826,0.7827,847300003.0
2007-07-11 23:55:00,0.7826,0.7826,0.782,0.7822,2065899986.0
2007-07-12 00:00:00,0.78198,0.78221,0.78178,0.7819,1685200010.0
2007-07-12 00:05:00,0.782,0.7824,0.7818,0.7823,1015099998.0
2007-07-12 00:10:00,0.7823,0.7824,0.7821,0.7823,564599994.0
2007-07-12 00:15:00,0.78189,0.7823,0.78189,0.7821,961300006.0
2007-07-12 00:20:00,0.7821,0.7822,0.7819,0.7821,517600004.0
2007-07-12 00:25:00,0.7821,0.7821,0.7819,0.782,790000003.0
2007-07-12 00:30:00,0.782,0.7822,0.7819,0.7821,660500004.0
2007-07-12 00:35:00,0.7821,0.7822,0.78195,0.7821,1936200013.0
2007-07-12 00:40:00,0.782,0.7822,0.78165,0.7819,2235999989.0
2007-07-12 00:45:00,0.7819,0.782,0.7816,0.7816,1995800007.0
2007-07-12 00:50:00,0.7816,0.7816,0.7815,0.7815,1599600001.0
2007-07-12 00:55:00,0.7815,0.7816,0.7814,0.78155,1456799994.0
2007-07-12 01:00:00,0.7816,0.7817,0.7815,0.7816,642799997.0
2007-07-12 01:05:00,0.7816,0.7818,0.7815,0.78155,798200004.0
2007-07-12 01:10:00,0.7816,0.7821,0.78155,0.782,1226299997.0
2007-07-12 01:15:00,0.782,0.782,0.7817,0.7818,1188499998.0
2007-07-12 01:20:00,0.7818,0.7819,0.78125,0.78125,2131400008.0
2007-07-12 01:25:00,0.7817,0.7817,0.78095,0.7816,2001499993.0
2007-07-12 01:30:00,0.7817,0.7819,0.7816,0.7818,1083499999.0
2007-07-12 01:35:00,0.78152,0.7818,0.78128,0.7815,1693299992.0
2007-07-12 01:40:00,0.7815,0.7817,0.78098,0.7816,1233200002.0
2007-07-12 01:45:00,0.7816,0.7816,0.78098,0.7815,2520800000.0
2007-07-12 01:50:00,0.7815,0.7815,0.7812,0.7814,808800006.0
2007-07-12 01:55:00,0.7814,0.7815,0.7813,0.7815,1185500002.0
2007-07-12 02:00:00,0.7815,0.7816,0.78102,0.7814,2351400001.0
2007-07-12 02:05:00,0.7814,0.78195,0.78135,0.7819,1391999998.0
2007-07-12 02:10:00,0.7818,0.7821,0.7816,0.7819,3122200001.0
2007-07-12 02:15:00,0.7819,0.782,0.7816,0.782,2030800007.0
2007-07-12 02:20:00,0.782,0.782,0.78143,0.7819,1857800003.0
2007-07-12 02:25:00,0.7819,0.7822,0.7816,0.7819,2233800016.0
2007-07-12 02:30:00,0.7818,0.7819,0.78135,0.7817,2551999991.0
2007-07-12 02:35:00,0.7817,0.7818,0.7815,0.78155,1066500000.0
2007-07-12 02:40:00,0.78155,0.7816,0.7814,0.7814,1522600011.0
2007-07-12 02:45:00,0.7814,0.7817,0.7812,0.78145,1466400000.0
2007-07-12 02:50:00,0.7815,0.7817,0.7815,0.7815,765799993.0
2007-07-12 02:55:00,0.7814,0.7815,0.78135,0.7815,1193800003.0
2007-07-12 03:00:00,0.7815,0.7816,0.7811,0.7812,1462299998.0
2007-07-12 03:05:00,0.7812,0.7813,0.78076,0.7812,676200006.0
2007-07-12 03:10:00,0.7813,0.7816,0.78125,0.7813,2593999989.0
2007-07-12 03:15:00,0.7813,0.7814,0.78125,0.7813,1153700004.0
2007-07-12 03:20:00,0.7813,0.7815,0.7813,0.7814,830599996.0
2007-07-12 03:25:00,0.7814,0.7815,0.7812,0.7813,617599999.0
2007-07-12 03:30:00,0.7813,0.7814,0.7808,0.78105,5826900003.0
2007-07-12 03:35:00,0.781,0.78115,0.78065,0.78095,3074899982.0
2007-07-12 03:40:00,0.781,0.7811,0.7808,0.7811,845999994.0
2007-07-12 03:45:00,0.781,0.781,0.7804,0.7808,1989299998.0
2007-07-12 03:50:00,0.78041,0.7808,0.78024,0.7806,2380200011.0
2007-07-12 03:55:00,0.7806,0.7814,0.7806,0.7811,3563999999.0
2007-07-12 04:00:00,0.7811,0.7811,0.78085,0.78085,915299995.0
2007-07-12 04:05:00,0.7809,0.78095,0.78035,0.7804,3531499984.0
2007-07-12 04:10:00,0.78055,0.7808,0.78045,0.7807,1405999982.0
2007-07-12 04:15:00,0.78048,0.7807,0.78034,0.7804,1494600007.0
2007-07-12 04:20:00,0.7803,0.7805,0.78025,0.7803,409399998.0
2007-07-12 04:25:00,0.7803,0.7805,0.7802,0.7805,1123600002.0
2007-07-12 04:30:00,0.7805,0.7808,0.7803,0.78075,1209699988.0
2007-07-12 04:35:00,0.78075,0.7811,0.78026,0.78105,2030999990.0
2007-07-12 04:40:00,0.781,0.7811,0.7805,0.781,613600001.0
2007-07-12 04:45:00,0.781,0.7812,0.78074,0.7811,669299996.0
2007-07-12 04:50:00,0.7811,0.7811,0.78018,0.78045,1615599994.0
2007-07-12 04:55:00,0.7806,0.7807,0.77999,0.7807,476400000.0
2007-07-12 05:00:00,0.7806,0.7808,0.7805,0.7807,943000001.0
2007-07-12 05:05:00,0.7807,0.7807,0.78003,0.7806,375900002.0
2007-07-12 05:10:00,0.7807,0.7811,0.78049,0.7808,1084599997.0
2007-07-12 05:15:00,0.781,0.7814,0.78065,0.78073,1866499998.0
2007-07-12 05:20:00,0.7811,0.7813,0.781,0.7813,1197399999.0
2007-07-12 05:25:00,0.7813,0.7813,0.7811,0.7813,542100001.0
2007-07-12 05:30:00,0.7813,0.7813,0.78045,0.7812,608299999.0
2007-07-12 05:35:00,0.7812,0.7814,0.7809,0.7814,2816900002.0
2007-07-12 05:40:00,0.7813,0.7814,0.781,0.7811,1087700003.0
2007-07-12 05:45:00,0.7811,0.7812,0.78035,0.78083,470400006.0
2007-07-12 05:50:00,0.7812,0.7812,0.78056,0.78105,644199999.0
2007-07-12 05:55:00,0.781,0.78105,0.7806,0.7808,2292899992.0
2007-07-12 06:00:00,0.7808,0.7812,0.7808,0.7811,1406999997.0
2007-07-12 06:05:00,0.78115,0.7813,0.7811,0.7812,512300011.0
2007-07-12 06:10:00,0.7812,0.7813,0.7811,0.7812,1605500008.0
2007-07-12 06:15:00,0.7812,0.7812,0.7809,0.7811,2334100003.0
2007-07-12 06:20:00,0.7811,0.7811,0.7807,0.7808,1487599999.0
2007-07-12 06:25:00,0.78051,0.781,0.78046,0.781,814899997.0
2007-07-12 06:30:00,0.781,0.7811,0.7807,0.7808,1367599992.0
2007-07-12 06:35:00,0.7808,0.781,0.7806,0.781,1713800000.0
2007-07-12 06:40:00,0.781,0.781,0.78049,0.7808,1166399996.0
2007-07-12 06:45:00,0.7808,0.781,0.78028,0.7807,883300004.0
2007-07-12 06:50:00,0.7807,0.7809,0.78044,0.78049,520000001.0
2007-07-12 06:55:00,0.7809,0.781,0.78045,0.78055,2045200003.0
2007-07-12 07:00:00,0.7806,0.7806,0.7803,0.7804,1689900009.0
2007-07-12 07:05:00,0.7803,0.7805,0.7802,0.7805,1645600005.0
2007-07-12 07:10:00,0.7805,0.7806,0.7801,0.7802,5090300002.0
2007-07-12 07:15:00,0.7802,0.7803,0.78,0.7803,2095999991.0
2007-07-12 07:20:00,0.7802,0.7804,0.7801,0.78025,2487400001.0
2007-07-12 07:25:00,0.7803,0.7803,0.78,0.7802,1435399989.0
2007-07-12 07:30:00,0.7802,0.7803,0.7799,0.7802,2356900003.0
2007-07-12 07:35:00,0.77988,0.7802,0.77979,0.78,2638800000.0
2007-07-12 07:40:00,0.78,0.7802,0.78,0.78015,2103199993.0
2007-07-12 07:45:00,0.7802,0.7802,0.77955,0.7799,2751899991.0
2007-07-12 07:50:00,0.7799,0.7801,0.7795,0.7795,3175199983.0
2007-07-12 07:55:00,0.7795,0.7798,0.77915,0.77975,3721800000.0
2007-07-12 08:00:00,0.7798,0.7799,0.7795,0.7797,3236800002.0
2007-07-12 08:05:00,0.7797,0.7803,0.7794,0.7802,5008499992.0
2007-07-12 08:10:00,0.78015,0.7806,0.77985,0.7801,5609200010.0
2007-07-12 08:15:00,0.7802,0.7803,0.7799,0.7801,6113200012.0
2007-07-12 08:20:00,0.7801,0.7804,0.77945,0.77955,7038400022.0
2007-07-12 08:25:00,0.7796,0.7798,0.7792,0.7792,3468299971.0
2007-07-12 08:30:00,0.7792,0.7795,0.779,0.7792,5993899980.0
2007-07-12 08:35:00,0.7793,0.7794,0.7791,0.7794,2720500000.0
2007-07-12 08:40:00,0.7794,0.7795,0.77879,0.77879,768400005.0
2007-07-12 08:45:00,0.7795,0.7796,0.77935,0.7796,1844599999.0
2007-07-12 08:50:00,0.7796,0.7798,0.7795,0.7796,1431999993.0
2007-07-12 08:55:00,0.7796,0.7804,0.7795,0.78015,4286000003.0
2007-07-12 09:00:00,0.78015,0.7808,0.78,0.7803,6432599976.0
2007-07-12 09:05:00,0.7803,0.7805,0.7802,0.7805,3608999999.0
2007-07-12 09:10:00,0.7805,0.7808,0.78045,0.7806,1678699997.0
2007-07-12 09:15:00,0.7806,0.7806,0.77991,0.7804,1731200006.0
2007-07-12 09:20:00,0.7804,0.7805,0.7803,0.7803,1306500010.0
2007-07-12 09:25:00,0.7803,0.7806,0.7802,0.7804,1606899992.0
2007-07-12 09:30:00,0.7804,0.7806,0.7803,0.7804,4685999979.0
2007-07-12 09:35:00,0.7805,0.7808,0.7804,0.7808,1390300000.0
2007-07-12 09:40:00,0.7808,0.7817,0.78065,0.7815,5111099999.0
2007-07-12 09:45:00,0.7817,0.7818,0.7811,0.7816,6034199984.0
2007-07-12 09:50:00,0.7816,0.7816,0.7812,0.7813,4866500007.0
2007-07-12 09:55:00,0.7813,0.7816,0.78115,0.7815,5827600019.0
2007-07-12 10:00:00,0.78155,0.7816,0.78108,0.7815,3250299989.0
2007-07-12 10:05:00,0.7815,0.7817,0.7814,0.7815,1692299998.0
2007-07-12 10:10:00,0.7815,0.7816,0.78125,0.7813,1487599998.0
2007-07-12 10:15:00,0.7813,0.7814,0.781,0.781,1703999992.0
2007-07-12 10:20:00,0.781,0.7812,0.7809,0.7811,1597600010.0
2007-07-12 10:25:00,0.7811,0.7811,0.7806,0.78075,1516499998.0
2007-07-12 10:30:00,0.7808,0.7809,0.7807,0.7809,1453300003.0
2007-07-12 10:35:00,0.7809,0.7809,0.78045,0.7807,1958900000.0
2007-07-12 10:40:00,0.7807,0.7816,0.7806,0.7813,3165399996.0
2007-07-12 10:45:00,0.7813,0.7815,0.7806,0.7808,2386700007.0
2007-07-12 10:50:00,0.7808,0.7812,0.7808,0.7811,1986599997.0
2007-07-12 10:55:00,0.7812,0.78125,0.78065,0.7809,2116300008.0
2007-07-12 11:00:00,0.78095,0.78115,0.7808,0.7811,1253800011.0
2007-07-12 11:05:00,0.7811,0.7812,0.78095,0.78115,1023399995.0
2007-07-12 11:10:00,0.7811,0.7818,0.7811,0.7816,3229000006.0
2007-07-12 11:15:00,0.7816,0.7823,0.7815,0.7822,3139299997.0
2007-07-12 11:20:00,0.7822,0.7823,0.782,0.7822,2855299978.0
2007-07-12 11:25:00,0.7822,0.7824,0.7821,0.7822,2846600012.0
2007-07-12 11:30:00,0.7822,0.7824,0.78215,0.78235,1064200002.0
2007-07-12 11:35:00,0.7824,0.7824,0.782,0.782,1571699999.0
2007-07-12 11:40:00,0.782,0.78215,0.7817,0.782,1956900002.0
2007-07-12 11:45:00,0.782,0.782,0.78175,0.78195,1307500007.0
2007-07-12 11:50:00,0.7819,0.7819,0.7812,0.7813,3476700005.0
2007-07-12 11:55:00,0.7813,0.7815,0.78095,0.78145,2354000003.0
2007-07-12 12:00:00,0.7814,0.78145,0.7809,0.7809,1657200003.0
2007-07-12 12:05:00,0.781,0.78145,0.78085,0.78145,1990099997.0
2007-07-12 12:10:00,0.7814,0.7816,0.781,0.781,2939900004.0
2007-07-12 12:15:00,0.781,0.7814,0.781,0.78135,2109199998.0
2007-07-12 12:20:00,0.7813,0.7816,0.7813,0.7816,808900002.0
2007-07-12 12:25:00,0.7815,0.78225,0.7815,0.782,2496100005.0
2007-07-12 12:30:00,0.78195,0.7821,0.7817,0.7821,3330200004.0
2007-07-12 12:35:00,0.7821,0.7821,0.782,0.782,616800007.0
2007-07-12 12:40:00,0.782,0.782,0.7818,0.7819,1684899994.0
2007-07-12 12:45:00,0.782,0.782,0.7814,0.7815,2211900006.0
2007-07-12 12:50:00,0.78138,0.78185,0.78106,0.7816,2427999994.0
2007-07-12 12:55:00,0.7816,0.7818,0.78155,0.7816,2556800012.0
2007-07-12 13:00:00,0.7816,0.7817,0.7816,0.7816,1011899998.0
2007-07-12 13:05:00,0.7816,0.7819,0.7816,0.7817,1583200001.0
2007-07-12 13:10:00,0.7817,0.7817,0.78135,0.7816,4352300010.0
2007-07-12 13:15:00,0.7816,0.782,0.7815,0.7815,2398000000.0
2007-07-12 13:20:00,0.7816,0.7819,0.7814,0.7819,1583499998.0
2007-07-12 13:25:00,0.7819,0.782,0.7815,0.78165,2051399993.0
2007-07-12 13:30:00,0.7817,0.7819,0.78142,0.78164,4015500004.0
2007-07-12 13:35:00,0.7819,0.7821,0.7815,0.7815,2946200011.0
2007-07-12 13:40:00,0.7815,0.7818,0.78145,0.7816,2539200001.0
2007-07-12 13:45:00,0.78126,0.7817,0.78085,0.7816,2676999985.0
2007-07-12 13:50:00,0.7816,0.7816,0.7816,0.7816,483400006.0
2007-07-12 13:55:00,0.7816,0.7816,0.78091,0.7816,1238899980.0
2007-07-12 14:00:00,0.7816,0.7819,0.7815,0.7818,2404699981.0
2007-07-12 14:05:00,0.7818,0.7819,0.78175,0.78185,1160700001.0
2007-07-12 14:10:00,0.78185,0.7819,0.7818,0.7819,2316099990.0
2007-07-12 14:15:00,0.7819,0.7823,0.7819,0.7821,4008000013.0
2007-07-12 14:20:00,0.7821,0.7827,0.782,0.78235,4854100022.0
2007-07-12 14:25:00,0.7824,0.7824,0.7819,0.7819,3241699994.0
2007-07-12 14:30:00,0.7818,0.7822,0.7818,0.7818,1192700001.0
2007-07-12 14:35:00,0.7819,0.7824,0.7819,0.7823,3460599975.0
2007-07-12 14:40:00,0.7823,0.7823,0.782,0.782,3405899992.0
2007-07-12 14:45:00,0.782,0.7822,0.78195,0.78205,3941100005.0
2007-07-12 14:50:00,0.7821,0.7821,0.7813,0.7814,5414199996.0
2007-07-12 14:55:00,0.7814,0.7819,0.78135,0.7816,5054700019.0
2007-07-12 15:00:00,0.7816,0.7821,0.7812,0.78145,6856799987.0
2007-07-12 15:05:00,0.78145,0.782,0.7814,0.7819,2595799997.0
2007-07-12 15:10:00,0.7819,0.7824,0.7819,0.7822,3915200002.0
2007-07-12 15:15:00,0.7822,0.7824,0.78195,0.78205,1637399997.0
2007-07-12 15:20:00,0.7821,0.78225,0.7819,0.78225,3241099996.0
2007-07-12 15:25:00,0.78225,0.7824,0.7822,0.78235,3805400003.0
2007-07-12 15:30:00,0.7824,0.7824,0.78215,0.78215,3085399992.0
2007-07-12 15:35:00,0.7822,0.7828,0.7821,0.7826,5339200019.0
2007-07-12 15:40:00,0.7827,0.7828,0.7825,0.7826,7084300051.0
2007-07-12 15:45:00,0.7825,0.7827,0.7824,0.7826,8589299999.0
2007-07-12 15:50:00,0.7825,0.7828,0.78215,0.78235,5807900016.0
2007-07-12 15:55:00,0.78235,0.7826,0.7822,0.7823,5704500010.0
2007-07-12 16:00:00,0.7823,0.7824,0.7822,0.7823,4353099992.0
2007-07-12 16:05:00,0.7823,0.7827,0.7823,0.7826,5531400002.0
2007-07-12 16:10:00,0.7826,0.7827,0.7824,0.78255,3619800002.0
2007-07-12 16:15:00,0.7826,0.7827,0.7824,0.7825,3771200014.0
2007-07-12 16:20:00,0.7824,0.7825,0.78235,0.7824,1717899992.0
2007-07-12 16:25:00,0.7824,0.7824,0.78215,0.7824,2937600016.0
2007-07-12 16:30:00,0.7824,0.7825,0.78205,0.7822,4563399973.0
2007-07-12 16:35:00,0.78215,0.7824,0.78215,0.7822,2603199996.0
2007-07-12 16:40:00,0.7822,0.7822,0.78175,0.7822,2633999994.0
2007-07-12 16:45:00,0.7822,0.7822,0.782,0.7822,2928799998.0
2007-07-12 16:50:00,0.7822,0.7825,0.7821,0.7822,4229600001.0
2007-07-12 16:55:00,0.78215,0.7826,0.7816,0.7825,6248100003.0
2007-07-12 17:00:00,0.7824,0.7825,0.7818,0.78185,5073699983.0
2007-07-12 17:05:00,0.7819,0.7821,0.7819,0.7821,3060599992.0
2007-07-12 17:10:00,0.7821,0.7821,0.78155,0.7816,2866600013.0
2007-07-12 17:15:00,0.7816,0.7816,0.78135,0.7815,4439500014.0
2007-07-12 17:20:00,0.7815,0.7818,0.78135,0.78165,2998699998.0
2007-07-12 17:25:00,0.7817,0.7818,0.78165,0.7817,1738500001.0
2007-07-12 17:30:00,0.7817,0.782,0.78135,0.7815,4180699986.0
2007-07-12 17:35:00,0.7815,0.7819,0.7814,0.7819,3488100002.0
2007-07-12 17:40:00,0.7818,0.782,0.7816,0.7816,5321800004.0
2007-07-12 17:45:00,0.7816,0.7825,0.7816,0.782,3831699990.0
2007-07-12 17:50:00,0.782,0.7821,0.78175,0.7818,1963200022.0
2007-07-12 17:55:00,0.7818,0.7819,0.7815,0.7816,2424799980.0
2007-07-12 18:00:00,0.7816,0.7818,0.7814,0.7818,1231599996.0
2007-07-12 18:05:00,0.7818,0.782,0.78123,0.78123,1967599993.0
2007-07-12 18:10:00,0.7818,0.782,0.78175,0.782,666399998.0
2007-07-12 18:15:00,0.78195,0.7822,0.78185,0.782,3707799990.0
2007-07-12 18:20:00,0.78168,0.7827,0.78157,0.7824,2203400000.0
2007-07-12 18:25:00,0.7825,0.7825,0.7817,0.782,7176600020.0
2007-07-12 18:30:00,0.782,0.7822,0.78145,0.782,4206699996.0
2007-07-12 18:35:00,0.782,0.7824,0.7817,0.7822,2576899993.0
2007-07-12 18:40:00,0.7822,0.7822,0.7818,0.7821,782799982.0
2007-07-12 18:45:00,0.7821,0.7821,0.78155,0.78185,2253299994.0
2007-07-12 18:50:00,0.78185,0.7819,0.78136,0.78166,1556600010.0
2007-07-12 18:55:00,0.7818,0.7821,0.7817,0.782,2238599990.0
2007-07-12 19:00:00,0.782,0.7823,0.782,0.7823,784000000.0
2007-07-12 19:05:00,0.7823,0.7825,0.782,0.7824,4405800004.0
2007-07-12 19:10:00,0.7824,0.7826,0.7822,0.7824,2457200006.0
2007-07-12 19:15:00,0.7824,0.7827,0.78235,0.7826,1495800011.0
2007-07-12 19:20:00,0.7826,0.7826,0.78212,0.7824,1998000003.0
2007-07-12 19:25:00,0.7824,0.7826,0.78225,0.78255,1972699999.0
2007-07-12 19:30:00,0.7826,0.7831,0.7826,0.7826,3318300006.0
2007-07-12 19:35:00,0.7826,0.7829,0.7825,0.7827,2841900016.0
2007-07-12 19:40:00,0.7827,0.783,0.7827,0.7829,2770799994.0
2007-07-12 19:45:00,0.78261,0.783,0.78256,0.7829,2312400016.0
2007-07-12 19:50:00,0.7829,0.7831,0.7828,0.783,1114499993.0
2007-07-12 19:55:00,0.783,0.783,0.78285,0.78285,974099995.0
2007-07-12 20:00:00,0.7829,0.7829,0.7827,0.7827,1467799996.0
2007-07-12 20:05:00,0.7828,0.7829,0.78226,0.78253,1837500010.0
2007-07-12 20:10:00,0.7827,0.7829,0.7827,0.7828,931399995.0
2007-07-12 20:15:00,0.7828,0.7828,0.78239,0.7828,3000300001.0
2007-07-12 20:20:00,0.7828,0.7828,0.7827,0.7828,634099999.0
2007-07-12 20:25:00,0.7828,0.7829,0.78228,0.7829,2903199994.0
2007-07-12 20:30:00,0.7829,0.7831,0.7829,0.7831,1794599978.0
2007-07-12 20:35:00,0.7831,0.7836,0.7831,0.7835,2639599989.0
2007-07-12 20:40:00,0.7835,0.7835,0.7832,0.7833,3255000015.0
2007-07-12 20:45:00,0.7833,0.7833,0.7832,0.7832,2585500001.0
2007-07-12 20:50:00,0.7832,0.78322,0.78283,0.7831,2306799991.0
2007-07-12 20:55:00,0.78305,0.7834,0.783,0.7831,1984099977.0
2007-07-12 21:00:00,0.7831,0.7831,0.7823,0.783,1298300001.0
2007-07-12 21:05:00,0.783,0.7831,0.7827,0.7831,2984900011.0
2007-07-12 21:10:00,0.7831,0.7832,0.7822,0.7832,2420600013.0
2007-07-12 21:15:00,0.7832,0.7832,0.783,0.7831,632800004.0
2007-07-12 21:20:00,0.7831,0.7832,0.7823,0.7832,778099992.0
2007-07-12 21:25:00,0.7832,0.7832,0.7823,0.78279,2075100009.0
2007-07-12 21:30:00,0.7831,0.78324,0.78268,0.7831,978799996.0
2007-07-12 21:35:00,0.78297,0.7833,0.78287,0.7832,2226200015.0
2007-07-12 21:40:00,0.7832,0.7833,0.78278,0.78304,1535299997.0
2007-07-12 21:45:00,0.783,0.78355,0.78264,0.78299,4439400015.0
2007-07-12 21:50:00,0.7832,0.7832,0.7823,0.783,494399997.0
2007-07-12 21:55:00,0.78293,0.7834,0.78283,0.7834,2836600012.0
2007-07-12 22:00:00,0.7834,0.7838,0.7831,0.7833,768299991.0
2007-07-12 22:05:00,0.7833,0.7836,0.7833,0.7835,636099999.0
2007-07-12 22:10:00,0.7835,0.7837,0.7833,0.7835,853499999.0
2007-07-12 22:15:00,0.7835,0.7836,0.78321,0.7835,950400004.0
2007-07-12 22:20:00,0.7835,0.7836,0.7826,0.7836,505300001.0
2007-07-12 22:25:00,0.7836,0.7836,0.78332,0.7835,667799994.0
2007-07-12 22:30:00,0.78367,0.78375,0.78322,0.7835,1420299988.0
2007-07-12 22:35:00,0.78317,0.78364,0.78317,0.7834,2021799998.0
2007-07-12 22:40:00,0.7835,0.7838,0.7835,0.7837,1062899996.0
2007-07-12 22:45:00,0.7837,0.7842,0.7837,0.7841,1335899998.0
2007-07-12 22:50:00,0.7841,0.7841,0.7838,0.7839,921900007.0
2007-07-12 22:55:00,0.7839,0.7841,0.7839,0.7841,373200000.0
2007-07-12 23:00:00,0.784,0.7841,0.7838,0.7839,331100000.0
2007-07-12 23:05:00,0.7839,0.7839,0.78354,0.7838,517000001.0
2007-07-12 23:10:00,0.7839,0.784,0.7838,0.7839,401000003.0
2007-07-12 23:15:00,0.7839,0.784,0.78349,0.7839,1129499985.0
2007-07-12 23:20:00,0.7839,0.784,0.78372,0.784,318500000.0
2007-07-12 23:25:00,0.784,0.784,0.78357,0.784,982499995.0
2007-07-12 23:30:00,0.78395,0.784,0.7838,0.7839,472200000.0
2007-07-12 23:35:00,0.7839,0.784,0.78355,0.7839,1332899998.0
2007-07-12 23:40:00,0.7839,0.784,0.7835,0.7837,2649100001.0
2007-07-12 23:45:00,0.7838,0.7838,0.78337,0.78337,738500002.0
2007-07-12 23:50:00,0.7838,0.784,0.78375,0.784,1175200002.0
2007-07-12 23:55:00,0.784,0.7846,0.784,0.7843,2516700000.0
2007-07-13 00:00:00,0.7843,0.7845,0.78405,0.7845,564199993.0
2007-07-13 00:05:00,0.78445,0.7845,0.78425,0.7844,1082400003.0
2007-07-13 00:10:00,0.7843,0.7844,0.784,0.7841,1088899994.0
2007-07-13 00:15:00,0.7841,0.7841,0.7839,0.7839,377600007.0
2007-07-13 00:20:00,0.7839,0.784,0.78385,0.7839,644100011.0
2007-07-13 00:25:00,0.78385,0.7839,0.7837,0.7838,1292400009.0
2007-07-13 00:30:00,0.7838,0.7841,0.7836,0.7837,3055900011.0
2007-07-13 00:35:00,0.7837,0.784,0.7837,0.784,2312000002.0
2007-07-13 00:40:00,0.78395,0.784,0.7835,0.7836,1578200006.0
2007-07-13 00:45:00,0.7842,0.7867,0.7842,0.7863,6847599990.0
2007-07-13 00:50:00,0.7863,0.7864,0.7861,0.7863,5479599991.0
2007-07-13 00:55:00,0.7864,0.7872,0.7863,0.78695,3602599998.0
2007-07-13 01:00:00,0.78695,0.7875,0.7867,0.7874,5070599994.0
2007-07-13 01:05:00,0.7874,0.78765,0.7873,0.7876,2310299996.0
2007-07-13 01:10:00,0.7876,0.7878,0.7874,0.7875,2049600009.0
2007-07-13 01:15:00,0.7875,0.7875,0.7868,0.7873,3656600006.0
2007-07-13 01:20:00,0.7873,0.7876,0.7872,0.7876,1194199998.0
2007-07-13 01:25:00,0.7876,0.7877,0.78745,0.7875,1680000000.0
2007-07-13 01:30:00,0.7875,0.7876,0.7872,0.78745,1451300001.0
2007-07-13 01:35:00,0.78745,0.7875,0.7873,0.7873,750100000.0
2007-07-13 01:40:00,0.7873,0.7876,0.7871,0.7876,2207700002.0
2007-07-13 01:45:00,0.7876,0.7877,0.78713,0.78732,3241100000.0
2007-07-13 01:50:00,0.7876,0.7876,0.7872,0.78745,3182400007.0
2007-07-13 01:55:00,0.78745,0.7875,0.78715,0.78715,974300001.0
2007-07-13 02:00:00,0.78715,0.7872,0.7867,0.7869,3143599995.0
2007-07-13 02:05:00,0.7869,0.7869,0.7863,0.7866,2542500015.0
2007-07-13 02:10:00,0.7866,0.7866,0.7855,0.786,3766099978.0
2007-07-13 02:15:00,0.7861,0.7864,0.786,0.7861,3487900021.0
2007-07-13 02:20:00,0.7861,0.7862,0.7859,0.786,1059699998.0
2007-07-13 02:25:00,0.786,0.7864,0.78585,0.7862,1268000003.0
2007-07-13 02:30:00,0.7862,0.7863,0.7859,0.7861,1355500001.0
2007-07-13 02:35:00,0.7861,0.7864,0.7859,0.7863,2386000005.0
2007-07-13 02:40:00,0.7863,0.7864,0.78589,0.78625,1865800002.0
2007-07-13 02:45:00,0.78625,0.7865,0.78625,0.7864,1157999996.0
2007-07-13 02:50:00,0.7864,0.7865,0.7861,0.7864,2811499992.0
2007-07-13 02:55:00,0.7864,0.7868,0.78596,0.7864,2524499995.0
2007-07-13 03:00:00,0.7865,0.7867,0.78635,0.7865,1812699998.0
2007-07-13 03:05:00,0.7865,0.7865,0.7863,0.7864,1610000006.0
2007-07-13 03:10:00,0.7865,0.7865,0.7858,0.7858,3209799988.0
2007-07-13 03:15:00,0.7859,0.7861,0.78545,0.7861,1783200001.0
2007-07-13 03:20:00,0.7861,0.7861,0.7859,0.7859,889300007.0
2007-07-13 03:25:00,0.7859,0.7862,0.7858,0.7859,1958600001.0
2007-07-13 03:30:00,0.786,0.7862,0.7859,0.7861,1275900003.0
2007-07-13 03:35:00,0.7861,0.7862,0.78571,0.7862,2760200004.0
2007-07-13 03:40:00,0.7862,0.7863,0.7858,0.7858,1941999997.0
2007-07-13 03:45:00,0.7859,0.7863,0.78577,0.78587,1840899997.0
2007-07-13 03:50:00,0.78625,0.78625,0.78585,0.786,905600000.0
2007-07-13 03:55:00,0.786,0.786,0.78585,0.786,970900003.0
2007-07-13 04:00:00,0.786,0.786,0.7856,0.7858,2970900001.0
2007-07-13 04:05:00,0.78575,0.7859,0.7851,0.78515,4946999990.0
2007-07-13 04:10:00,0.78515,0.7854,0.7847,0.7847,4281500017.0
2007-07-13 04:15:00,0.7845,0.7854,0.7839,0.7853,8026600012.0
2007-07-13 04:20:00,0.7853,0.7854,0.7848,0.785,5519300008.0
2007-07-13 04:25:00,0.7849,0.78505,0.7836,0.7837,6877200030.0
2007-07-13 04:30:00,0.7838,0.7845,0.7837,0.7842,5939499996.0
2007-07-13 04:35:00,0.7843,0.7844,0.7841,0.78425,1724299997.0
2007-07-13 04:40:00,0.78425,0.7843,0.784,0.784,1115799997.0
2007-07-13 04:45:00,0.784,0.7843,0.78355,0.7842,711099999.0
2007-07-13 04:50:00,0.7842,0.7843,0.7836,0.7837,3124099980.0
2007-07-13 04:55:00,0.7838,0.7841,0.78358,0.7839,3827899991.0
2007-07-13 05:00:00,0.7841,0.7843,0.7839,0.7841,3090500019.0
2007-07-13 05:05:00,0.7841,0.7844,0.78405,0.7843,1421400003.0
2007-07-13 05:10:00,0.7843,0.7843,0.784,0.7842,2569500010.0
2007-07-13 05:15:00,0.7843,0.7844,0.7841,0.7842,826999995.0
2007-07-13 05:20:00,0.7842,0.7844,0.7839,0.7839,796700002.0
2007-07-13 05:25:00,0.78405,0.7841,0.7835,0.7836,3163899991.0
2007-07-13 05:30:00,0.7836,0.7836,0.7832,0.78345,4019500001.0
2007-07-13 05:35:00,0.7835,0.7836,0.7834,0.7835,1825900011.0
2007-07-13 05:40:00,0.7835,0.7837,0.7832,0.7834,4084900020.0
2007-07-13 05:45:00,0.7834,0.7836,0.78315,0.7836,1799999989.0
2007-07-13 05:50:00,0.78355,0.7836,0.7831,0.7834,3454399996.0
2007-07-13 05:55:00,0.7834,0.7836,0.78315,0.7834,2433199999.0
2007-07-13 06:00:00,0.78335,0.7838,0.7827,0.7827,5192700010.0
2007-07-13 06:05:00,0.7827,0.783,0.7826,0.7827,3652200013.0
2007-07-13 06:10:00,0.7827,0.7828,0.78255,0.7828,2064800003.0
2007-07-13 06:15:00,0.7828,0.7829,0.7826,0.7828,883800000.0
2007-07-13 06:20:00,0.7828,0.783,0.7826,0.783,2146199993.0
2007-07-13 06:25:00,0.783,0.7832,0.78275,0.7828,1664999989.0
2007-07-13 06:30:00,0.78275,0.7831,0.78275,0.7829,3555200023.0
2007-07-13 06:35:00,0.7828,0.7831,0.7828,0.7829,1602599995.0
2007-07-13 06:40:00,0.7829,0.7829,0.78225,0.7827,2385799997.0
2007-07-13 06:45:00,0.7828,0.7828,0.7823,0.7824,4481800018.0
2007-07-13 06:50:00,0.7824,0.7824,0.7816,0.78195,4676700022.0
2007-07-13 06:55:00,0.78195,0.7823,0.7819,0.78215,3519600000.0
2007-07-13 07:00:00,0.78215,0.7822,0.782,0.782,1807700016.0
2007-07-13 07:05:00,0.78154,0.7822,0.78154,0.7821,1121600001.0
2007-07-13 07:10:00,0.7821,0.7822,0.7819,0.7819,2040799989.0
2007-07-13 07:15:00,0.782,0.782,0.7817,0.7819,2812199990.0
2007-07-13 07:20:00,0.7819,0.7821,0.7814,0.7821,4631699993.0
2007-07-13 07:25:00,0.78205,0.7827,0.78195,0.7827,3965300002.0
2007-07-13 07:30:00,0.7826,0.7827,0.7824,0.7825,2580699998.0
2007-07-13 07:35:00,0.7825,0.7826,0.78235,0.7826,1148499995.0
2007-07-13 07:40:00,0.7826,0.7831,0.78245,0.7826,3305599997.0
2007-07-13 07:45:00,0.7826,0.783,0.7826,0.7829,1943299999.0
2007-07-13 07:50:00,0.7829,0.7829,0.78265,0.7827,1087099999.0
2007-07-13 07:55:00,0.7827,0.783,0.7825,0.7825,3156499991.0
2007-07-13 08:00:00,0.7825,0.7828,0.7822,0.7823,4525299983.0
2007-07-13 08:05:00,0.7823,0.7832,0.7821,0.783,4420700033.0
2007-07-13 08:10:00,0.7832,0.7836,0.7831,0.7836,2751500003.0
2007-07-13 08:15:00,0.7836,0.7837,0.7834,0.7835,2115800002.0
2007-07-13 08:20:00,0.7836,0.7837,0.7834,0.7836,2666300006.0
2007-07-13 08:25:00,0.7836,0.7836,0.783,0.7832,4083499986.0
2007-07-13 08:30:00,0.7832,0.7837,0.7832,0.7837,3116000003.0
2007-07-13 08:35:00,0.7837,0.7841,0.7835,0.784,2611300006.0
2007-07-13 08:40:00,0.7839,0.7843,0.78385,0.7841,5572599993.0
2007-07-13 08:45:00,0.7841,0.7841,0.78375,0.7839,2719399998.0
2007-07-13 08:50:00,0.7839,0.7841,0.78375,0.7841,2016199996.0
2007-07-13 08:55:00,0.7841,0.7842,0.78395,0.784,3210200010.0
2007-07-13 09:00:00,0.784,0.78405,0.7835,0.7836,3866500002.0
2007-07-13 09:05:00,0.78355,0.784,0.7835,0.784,1713100010.0
2007-07-13 09:10:00,0.784,0.784,0.7835,0.7839,4619800016.0
2007-07-13 09:15:00,0.7837,0.7842,0.7836,0.7841,5718400006.0
2007-07-13 09:20:00,0.78405,0.7847,0.7839,0.78465,4279499994.0
2007-07-13 09:25:00,0.78465,0.7847,0.7844,0.7844,1509299982.0
2007-07-13 09:30:00,0.7844,0.7847,0.7843,0.78455,3592900006.0
2007-07-13 09:35:00,0.7846,0.7846,0.7841,0.7842,2527199999.0
2007-07-13 09:40:00,0.78415,0.7844,0.78405,0.7844,3310500010.0
2007-07-13 09:45:00,0.7844,0.7853,0.7843,0.7846,5746899991.0
2007-07-13 09:50:00,0.78445,0.7849,0.78445,0.7847,5327300017.0
2007-07-13 09:55:00,0.78455,0.7847,0.78415,0.7843,3014600002.0
2007-07-13 10:00:00,0.7843,0.7843,0.7836,0.7839,4303599989.0
2007-07-13 10:05:00,0.7839,0.7842,0.7838,0.7841,4801100014.0
2007-07-13 10:10:00,0.7841,0.7847,0.7841,0.7847,4351700002.0
2007-07-13 10:15:00,0.7847,0.7847,0.78445,0.7847,1820400002.0
2007-07-13 10:20:00,0.7847,0.78505,0.7846,0.7848,2658299976.0
2007-07-13 10:25:00,0.7847,0.7851,0.7847,0.785,3045000005.0
2007-07-13 10:30:00,0.7851,0.7852,0.78485,0.7851,3964200010.0
2007-07-13 10:35:00,0.7851,0.7851,0.7849,0.785,2440899995.0
2007-07-13 10:40:00,0.7851,0.7853,0.785,0.78525,3332999995.0
2007-07-13 10:45:00,0.7853,0.7858,0.7852,0.7857,6652300008.0
2007-07-13 10:50:00,0.7857,0.7859,0.7854,0.7859,5512699986.0
2007-07-13 10:55:00,0.7859,0.7864,0.7857,0.7863,6627199988.0
2007-07-13 11:00:00,0.7863,0.7865,0.7861,0.7864,3094100001.0
2007-07-13 11:05:00,0.7864,0.7864,0.7861,0.7864,2547799989.0
2007-07-13 11:10:00,0.7864,0.7866,0.7863,0.78645,5024599994.0
2007-07-13 11:15:00,0.78645,0.7865,0.7861,0.78615,2725799999.0
2007-07-13 11:20:00,0.7862,0.78625,0.78605,0.7861,1482299995.0
2007-07-13 11:25:00,0.7861,0.7863,0.7859,0.7859,2174499998.0
2007-07-13 11:30:00,0.7859,0.7862,0.7859,0.786,291400002.0
2007-07-13 11:35:00,0.786,0.7865,0.786,0.7862,1732199984.0
2007-07-13 11:40:00,0.7862,0.7864,0.7861,0.7863,1696500006.0
2007-07-13 11:45:00,0.7863,0.7864,0.78605,0.78615,960499996.0
2007-07-13 11:50:00,0.7862,0.7862,0.7859,0.7861,1423999992.0
2007-07-13 11:55:00,0.7862,0.7862,0.7859,0.78595,975799995.0
2007-07-13 12:00:00,0.786,0.7861,0.7856,0.786,2685999999.0
2007-07-13 12:05:00,0.7861,0.7861,0.7858,0.7859,2492100012.0
2007-07-13 12:10:00,0.7859,0.786,0.78555,0.7856,4308099997.0
2007-07-13 12:15:00,0.7856,0.786,0.78555,0.78595,2334100005.0
2007-07-13 12:20:00,0.78595,0.78605,0.7858,0.7859,1723599992.0
2007-07-13 12:25:00,0.7859,0.786,0.7857,0.7858,1631400013.0
2007-07-13 12:30:00,0.7858,0.7858,0.7852,0.78535,1754099987.0
2007-07-13 12:35:00,0.78535,0.7856,0.7853,0.7855,2162900012.0
2007-07-13 12:40:00,0.7855,0.7855,0.7852,0.7854,4569600014.0
2007-07-13 12:45:00,0.7854,0.7856,0.78525,0.7853,3408699998.0
2007-07-13 12:50:00,0.7853,0.7856,0.7848,0.7852,4512699997.0
2007-07-13 12:55:00,0.7855,0.7858,0.78475,0.78575,4146900002.0
2007-07-13 13:00:00,0.78575,0.7859,0.78555,0.7858,2717700009.0
2007-07-13 13:05:00,0.7858,0.7858,0.78555,0.7856,1668300001.0
2007-07-13 13:10:00,0.78534,0.7857,0.78505,0.7856,1067700003.0
2007-07-13 13:15:00,0.7856,0.786,0.78548,0.78585,744799990.0
2007-07-13 13:20:00,0.78585,0.7862,0.78585,0.786,2129700012.0
2007-07-13 13:25:00,0.786,0.786,0.7857,0.786,2964200021.0
2007-07-13 13:30:00,0.786,0.786,0.78565,0.786,1334600002.0
2007-07-13 13:35:00,0.78595,0.7861,0.78595,0.7861,1755399975.0
2007-07-13 13:40:00,0.7861,0.78655,0.786,0.7864,2640600008.0
2007-07-13 13:45:00,0.7864,0.7865,0.78615,0.78645,2018199997.0
2007-07-13 13:50:00,0.78645,0.7865,0.7861,0.7861,1799000007.0
2007-07-13 13:55:00,0.7862,0.7863,0.786,0.78615,652499997.0
2007-07-13 14:00:00,0.7862,0.7862,0.78615,0.7862,1818400001.0
2007-07-13 14:05:00,0.7862,0.7863,0.78605,0.78605,1945500002.0
2007-07-13 14:10:00,0.7861,0.7863,0.786,0.7862,1622600014.0
2007-07-13 14:15:00,0.7862,0.7863,0.786,0.7862,1176200008.0
2007-07-13 14:20:00,0.7862,0.7862,0.78605,0.78615,887499998.0
2007-07-13 14:25:00,0.78615,0.7863,0.7851,0.7854,2638100009.0
2007-07-13 14:30:00,0.7855,0.7872,0.7851,0.7872,6007800005.0
2007-07-13 14:35:00,0.7872,0.7875,0.78675,0.7873,6961200017.0
2007-07-13 14:40:00,0.7873,0.7875,0.7869,0.7869,3261000004.0
2007-07-13 14:45:00,0.7869,0.7873,0.78675,0.7868,3550700003.0
2007-07-13 14:50:00,0.78675,0.7869,0.7866,0.7866,2738199996.0
2007-07-13 14:55:00,0.7866,0.78685,0.78617,0.7866,4142599987.0
2007-07-13 15:00:00,0.7866,0.7866,0.7865,0.7865,1166399994.0
2007-07-13 15:05:00,0.7865,0.7865,0.7862,0.7865,1838999995.0
2007-07-13 15:10:00,0.7865,0.7866,0.7861,0.78625,3512500016.0
2007-07-13 15:15:00,0.7862,0.7865,0.78605,0.7862,5658600001.0
2007-07-13 15:20:00,0.78615,0.7863,0.785,0.7855,7924100009.0
2007-07-13 15:25:00,0.7855,0.7861,0.7854,0.7856,6631300002.0
2007-07-13 15:30:00,0.7856,0.78615,0.7854,0.7854,6786999985.0
2007-07-13 15:35:00,0.7853,0.7856,0.7849,0.7854,4546099994.0
2007-07-13 15:40:00,0.7854,0.7856,0.785,0.7856,5530799984.0
2007-07-13 15:45:00,0.7855,0.7857,0.7852,0.7857,3916700004.0
2007-07-13 15:50:00,0.7857,0.7857,0.7852,0.7853,3683699982.0
2007-07-13 15:55:00,0.7853,0.7854,0.78475,0.7849,6518700038.0
2007-07-13 16:00:00,0.7848,0.7848,0.7839,0.7843,4036700005.0
2007-07-13 16:05:00,0.7843,0.7853,0.7839,0.7849,5483199996.0
2007-07-13 16:10:00,0.7849,0.7851,0.7849,0.785,1938600011.0
2007-07-13 16:15:00,0.785,0.7855,0.7847,0.7855,5748299989.0
2007-07-13 16:20:00,0.7855,0.7857,0.78545,0.7855,2923900000.0
2007-07-13 16:25:00,0.7855,0.7857,0.7854,0.7857,4255200008.0
2007-07-13 16:30:00,0.7857,0.7857,0.7849,0.7851,4956299980.0
2007-07-13 16:35:00,0.78505,0.7857,0.78505,0.7856,3232900017.0
2007-07-13 16:40:00,0.7856,0.7856,0.7851,0.7854,6106599995.0
2007-07-13 16:45:00,0.7854,0.7856,0.7851,0.7854,6456400010.0
2007-07-13 16:50:00,0.7854,0.7855,0.78505,0.7852,2916100001.0
2007-07-13 16:55:00,0.7852,0.786,0.7852,0.7856,3893700017.0
2007-07-13 17:00:00,0.7858,0.7859,0.7856,0.7859,4602100011.0
2007-07-13 17:05:00,0.7859,0.7859,0.7856,0.7859,4970999998.0
2007-07-13 17:10:00,0.7859,0.786,0.7856,0.7857,5145799982.0
2007-07-13 17:15:00,0.7857,0.7857,0.78535,0.7855,2625899999.0
2007-07-13 17:20:00,0.7855,0.7855,0.7854,0.7855,704199987.0
2007-07-13 17:25:00,0.78545,0.7859,0.78535,0.7859,3002799986.0
2007-07-13 17:30:00,0.7859,0.786,0.7857,0.7857,2727699966.0
2007-07-13 17:35:00,0.7857,0.7859,0.78545,0.78545,5786099980.0
2007-07-13 17:40:00,0.78545,0.7855,0.78525,0.7854,3791700006.0
2007-07-13 17:45:00,0.7854,0.786,0.78535,0.78595,5947999994.0
2007-07-13 17:50:00,0.78595,0.7862,0.7853,0.78555,6566099976.0
2007-07-13 17:55:00,0.7856,0.7857,0.78555,0.7856,896299991.0
2007-07-13 18:00:00,0.7856,0.7857,0.7855,0.7856,2473599999.0
2007-07-13 18:05:00,0.7856,0.7857,0.7852,0.7854,3570300002.0
2007-07-13 18:10:00,0.7854,0.7856,0.7853,0.7855,919500004.0
2007-07-13 18:15:00,0.7855,0.7856,0.7854,0.7856,3212800019.0
2007-07-13 18:20:00,0.7856,0.7858,0.78545,0.7858,3007600008.0
2007-07-13 18:25:00,0.7858,0.7861,0.78565,0.786,1887299990.0
2007-07-13 18:30:00,0.786,0.7861,0.7858,0.7861,1533100006.0
2007-07-13 18:35:00,0.7861,0.7862,0.786,0.7861,1160400003.0
2007-07-13 18:40:00,0.78601,0.7864,0.78552,0.78565,3871100016.0
2007-07-13 18:45:00,0.7861,0.7862,0.786,0.7862,1032500000.0
2007-07-13 18:50:00,0.7862,0.7862,0.78581,0.7862,2053100011.0
2007-07-13 18:55:00,0.7861,0.7862,0.7861,0.7862,529099999.0
2007-07-13 19:00:00,0.7862,0.7869,0.7861,0.7867,1703499994.0
2007-07-13 19:05:00,0.7867,0.7868,0.7865,0.7866,791900000.0
2007-07-13 19:10:00,0.7866,0.7866,0.78575,0.78603,1734100003.0
2007-07-13 19:15:00,0.7864,0.7865,0.7857,0.7857,3098300012.0
2007-07-13 19:20:00,0.7857,0.7857,0.78555,0.7857,1490300007.0
2007-07-13 19:25:00,0.7857,0.7859,0.78565,0.7857,1796199998.0
2007-07-13 19:30:00,0.7857,0.7859,0.7856,0.7857,2325599982.0
2007-07-13 19:35:00,0.78545,0.7857,0.78528,0.7857,2535800022.0
2007-07-13 19:40:00,0.7857,0.7862,0.7857,0.7861,2262799996.0
2007-07-13 19:45:00,0.78605,0.7861,0.78575,0.7858,1731400011.0
2007-07-13 19:50:00,0.78551,0.78593,0.78531,0.78575,4480999991.0
2007-07-13 19:55:00,0.7858,0.7859,0.785,0.78505,2256700002.0
2007-07-13 20:00:00,0.78505,0.7853,0.785,0.7853,773500000.0
2007-07-13 20:05:00,0.7853,0.7853,0.78502,0.7851,2208499998.0
2007-07-13 20:10:00,0.7852,0.78551,0.78486,0.78505,2392299993.0
2007-07-13 20:15:00,0.78505,0.7852,0.7849,0.785,1879100006.0
2007-07-13 20:20:00,0.7851,0.7853,0.78482,0.7853,1746699993.0
2007-07-13 20:25:00,0.7853,0.7859,0.7852,0.7856,3125100004.0
2007-07-13 20:30:00,0.7857,0.7857,0.7854,0.7855,1048299998.0
2007-07-13 20:35:00,0.7851,0.78563,0.7851,0.78536,3817799979.0
2007-07-13 20:40:00,0.7856,0.7856,0.78545,0.7855,399800000.0
2007-07-13 20:45:00,0.7855,0.7855,0.78521,0.78545,1984299994.0
2007-07-13 20:50:00,0.7855,0.7856,0.7853,0.7854,2348099988.0
2007-07-13 20:55:00,0.78535,0.7857,0.7853,0.7856,1413799992.0
2007-07-13 21:00:00,0.7856,0.7857,0.78511,0.7855,2394900002.0
2007-07-13 21:05:00,0.7856,0.7856,0.7853,0.7855,1689500004.0
2007-07-13 21:10:00,0.7855,0.7855,0.78545,0.7855,161400000.0
2007-07-13 21:15:00,0.7855,0.7855,0.7854,0.7855,292199999.0
2007-07-13 21:20:00,0.7854,0.78564,0.7852,0.7854,329599999.0
2007-07-13 21:25:00,0.7855,0.7855,0.78512,0.7855,2694300012.0
2007-07-13 21:30:00,0.7855,0.7858,0.7854,0.7858,972499999.0
2007-07-13 21:35:00,0.7858,0.7859,0.78542,0.7858,751299990.0
2007-07-13 21:40:00,0.7858,0.7858,0.78529,0.78539,1582000003.0
2007-07-13 21:45:00,0.7857,0.7857,0.78537,0.7857,596399997.0
2007-07-13 21:50:00,0.7857,0.7857,0.7856,0.7856,257599995.0
2007-07-13 21:55:00,0.7856,0.78569,0.78505,0.7855,1619300002.0
2007-07-13 22:00:00,0.7855,0.7856,0.7852,0.7855,942599996.0
2007-07-13 22:05:00,0.7855,0.7858,0.78511,0.7856,1440199999.0
2007-07-13 22:10:00,0.7856,0.7856,0.78513,0.7852,314899996.0
2007-07-13 22:15:00,0.78538,0.7856,0.78523,0.7856,1317199997.0
2007-07-13 22:20:00,0.78538,0.78583,0.78496,0.78581,3434899985.0
2007-07-13 22:25:00,0.78575,0.78592,0.78512,0.78573,1384899999.0
2007-07-13 22:30:00,0.78572,0.78602,0.7856,0.7856,1378799994.0
2007-07-13 22:35:00,0.78555,0.7856,0.78508,0.7854,1302699997.0
2007-07-13 22:40:00,0.7855,0.7855,0.78497,0.78506,1152700005.0
2007-07-13 22:45:00,0.7855,0.7858,0.7854,0.7855,861299998.0
2007-07-13 22:50:00,0.7855,0.787,0.7855,0.7861,1351399999.0
2007-07-13 22:55:00,0.7862,0.7873,0.7862,0.7869,474100000.0
2007-07-16 00:00:00,0.7858,0.7858,0.7858,0.7858,689300002.0
2007-07-16 00:05:00,0.7856,0.7861,0.7856,0.7861,1378600004.0
2007-07-16 00:10:00,0.786,0.7862,0.786,0.7861,1378600004.0
2007-07-16 00:15:00,0.7862,0.7864,0.7861,0.7864,689300002.0
2007-07-16 00:20:00,0.7865,0.7865,0.7865,0.7865,689300002.0
2007-07-16 00:25:00,0.7869,0.7869,0.7864,0.7865,2757200008.0
2007-07-16 00:30:00,0.7864,0.7865,0.7856,0.786,3446500010.0
2007-07-16 00:35:00,0.7861,0.7865,0.7856,0.7858,3446500010.0
2007-07-16 00:40:00,0.786,0.786,0.7856,0.786,3446500010.0
2007-07-16 00:45:00,0.7864,0.7883,0.7864,0.7876,3446500010.0
2007-07-16 00:50:00,0.7874,0.7889,0.7871,0.7887,2757200008.0
2007-07-16 00:55:00,0.7885,0.7887,0.7882,0.7883,2067900006.0
2007-07-16 01:05:00,0.7882,0.7883,0.7882,0.7882,689300002.0
2007-07-16 01:10:00,0.788,0.7882,0.788,0.7882,1378600004.0
2007-07-16 01:15:00,0.7883,0.7885,0.7882,0.7883,2757200008.0
2007-07-16 01:20:00,0.7885,0.7885,0.7885,0.7885,689300002.0
2007-07-16 01:25:00,0.7883,0.7885,0.7883,0.7883,689300002.0
2007-07-16 01:30:00,0.7885,0.7885,0.7879,0.7879,2757200008.0
2007-07-16 01:35:00,0.788,0.788,0.7878,0.7879,2757200008.0
2007-07-16 01:40:00,0.7878,0.7878,0.7878,0.7878,689300002.0
2007-07-16 01:45:00,0.7876,0.7878,0.7874,0.7876,1378600004.0
2007-07-16 01:50:00,0.7878,0.7879,0.7876,0.7876,2067900006.0
2007-07-16 01:55:00,0.7878,0.7878,0.7876,0.7876,2067900006.0
2007-07-16 02:00:00,0.7876,0.7877,0.7874,0.7875,2698900002.0
2007-07-16 02:05:00,0.78745,0.7875,0.7872,0.7874,2803399993.0
2007-07-16 02:10:00,0.7874,0.7874,0.7871,0.7871,1482699990.0
2007-07-16 02:15:00,0.7872,0.7873,0.78672,0.7871,825199992.0
2007-07-16 02:20:00,0.7871,0.7873,0.787,0.787,515599994.0
2007-07-16 02:25:00,0.7871,0.7871,0.7866,0.7868,1875800008.0
2007-07-16 02:30:00,0.7868,0.7868,0.7866,0.7867,717499996.0
2007-07-16 02:35:00,0.7866,0.7867,0.7857,0.7865,2944300003.0
2007-07-16 02:40:00,0.7866,0.7868,0.7865,0.7868,1907099996.0
2007-07-16 02:45:00,0.7867,0.7868,0.78629,0.7868,1657500007.0
2007-07-16 02:50:00,0.7868,0.7872,0.7865,0.7871,4471200002.0
2007-07-16 02:55:00,0.7871,0.7874,0.7869,0.7871,3522300009.0
2007-07-16 03:00:00,0.78705,0.7871,0.78645,0.7865,2558799994.0
2007-07-16 03:05:00,0.7866,0.78685,0.78625,0.78675,1333499997.0
2007-07-16 03:10:00,0.78675,0.787,0.78675,0.7869,1211300009.0
2007-07-16 03:15:00,0.7869,0.7872,0.7867,0.7871,1661100003.0
2007-07-16 03:20:00,0.7871,0.7872,0.7869,0.7872,1992400003.0
2007-07-16 03:25:00,0.7872,0.7873,0.7869,0.787,2351500007.0
2007-07-16 03:30:00,0.7869,0.787,0.78641,0.7869,2685999989.0
2007-07-16 03:35:00,0.7869,0.787,0.7868,0.7869,1212700008.0
2007-07-16 03:40:00,0.7869,0.78697,0.78652,0.78661,879399995.0
2007-07-16 03:45:00,0.7869,0.787,0.78675,0.787,1782600022.0
2007-07-16 03:50:00,0.787,0.7872,0.787,0.7871,1894600003.0
2007-07-16 03:55:00,0.7871,0.7875,0.7871,0.7874,2125300001.0
2007-07-16 04:00:00,0.7874,0.7874,0.787,0.7873,2461800007.0
2007-07-16 04:05:00,0.7873,0.7873,0.78675,0.787,1587599999.0
2007-07-16 04:10:00,0.787,0.7871,0.787,0.787,383899998.0
2007-07-16 04:15:00,0.787,0.787,0.78649,0.78674,1169700004.0
2007-07-16 04:20:00,0.787,0.7871,0.787,0.7871,971000002.0
2007-07-16 04:25:00,0.7871,0.78745,0.78695,0.7872,2991299987.0
2007-07-16 04:30:00,0.7873,0.7876,0.78715,0.7876,1726999988.0
2007-07-16 04:35:00,0.7876,0.7877,0.7875,0.78755,1514999994.0
2007-07-16 04:40:00,0.7876,0.7876,0.7871,0.7874,3160499979.0
2007-07-16 04:45:00,0.7874,0.7874,0.7872,0.78735,793300002.0
2007-07-16 04:50:00,0.78709,0.7874,0.78683,0.7874,671400004.0
2007-07-16 04:55:00,0.7874,0.7875,0.78697,0.7874,959700002.0
2007-07-16 05:00:00,0.7875,0.7877,0.7874,0.7877,1562299999.0
2007-07-16 05:05:00,0.7877,0.7877,0.78711,0.78723,1751999992.0
2007-07-16 05:10:00,0.7877,0.7877,0.7874,0.7877,2125999996.0
2007-07-16 05:15:00,0.7877,0.7877,0.78668,0.7875,974899991.0
2007-07-16 05:20:00,0.7875,0.7878,0.7873,0.7876,4020799984.0
2007-07-16 05:25:00,0.7876,0.7878,0.7875,0.7877,2703799987.0
2007-07-16 05:30:00,0.7877,0.7879,0.7874,0.7878,2737499997.0
2007-07-16 05:35:00,0.7877,0.7878,0.7876,0.7876,1633999993.0
2007-07-16 05:40:00,0.7876,0.7882,0.7876,0.7882,3824699993.0
2007-07-16 05:45:00,0.7882,0.7887,0.788,0.7885,3187499999.0
2007-07-16 05:50:00,0.7885,0.7886,0.7881,0.7882,3293399997.0
2007-07-16 05:55:00,0.7883,0.7883,0.78786,0.788,353500001.0
2007-07-16 06:00:00,0.7883,0.7883,0.78792,0.78812,417900000.0
2007-07-16 06:05:00,0.78812,0.7883,0.78802,0.7883,1125000003.0
2007-07-16 06:10:00,0.78825,0.7883,0.7882,0.7883,821999994.0
2007-07-16 06:15:00,0.7883,0.7883,0.7882,0.7883,1136799998.0
2007-07-16 06:20:00,0.7883,0.78855,0.788,0.78855,1961500005.0
2007-07-16 06:25:00,0.7886,0.7894,0.7885,0.7894,2719199994.0
2007-07-16 06:30:00,0.78935,0.79035,0.789,0.7891,5395400021.0
2007-07-16 06:35:00,0.789,0.7893,0.7889,0.789,3171500018.0
2007-07-16 06:40:00,0.789,0.789,0.78845,0.7885,3131999988.0
2007-07-16 06:45:00,0.7885,0.7885,0.78795,0.788,3854299996.0
2007-07-16 06:50:00,0.788,0.7881,0.7877,0.78795,2819099974.0
2007-07-16 06:55:00,0.78795,0.7883,0.78795,0.7882,1906499974.0
2007-07-16 07:00:00,0.78815,0.7885,0.788,0.7885,3553499989.0
2007-07-16 07:05:00,0.7885,0.7885,0.78812,0.7883,1017900005.0
2007-07-16 07:10:00,0.7883,0.7883,0.7881,0.7883,816600003.0
2007-07-16 07:15:00,0.7883,0.7884,0.78793,0.78803,761200004.0
2007-07-16 07:20:00,0.7884,0.7892,0.7883,0.7891,2698099997.0
2007-07-16 07:25:00,0.7891,0.7892,0.78876,0.7891,1446400001.0
2007-07-16 07:30:00,0.7891,0.7894,0.78895,0.7892,4499999995.0
2007-07-16 07:35:00,0.7892,0.7895,0.7892,0.7895,1343100001.0
2007-07-16 07:40:00,0.7895,0.7895,0.7879,0.7884,6558499983.0
2007-07-16 07:45:00,0.7884,0.7888,0.7884,0.78865,3924999986.0
2007-07-16 07:50:00,0.7887,0.7891,0.78845,0.789,2099599987.0
2007-07-16 07:55:00,0.789,0.7892,0.78845,0.7887,1112899994.0
2007-07-16 08:00:00,0.7888,0.7891,0.7885,0.7889,1977599998.0
2007-07-16 08:05:00,0.7889,0.7891,0.78875,0.789,1588600004.0
2007-07-16 08:10:00,0.7889,0.7891,0.78885,0.789,2035199996.0
2007-07-16 08:15:00,0.789,0.79,0.789,0.7895,5962899991.0
2007-07-16 08:20:00,0.7895,0.7898,0.78945,0.7898,1987599997.0
2007-07-16 08:25:00,0.7898,0.79,0.78965,0.7899,3379899991.0
2007-07-16 08:30:00,0.7899,0.7899,0.78885,0.78955,3987500013.0
2007-07-16 08:35:00,0.7894,0.7895,0.7891,0.78945,1549499997.0
2007-07-16 08:40:00,0.7895,0.79,0.7894,0.7895,3483599988.0
2007-07-16 08:45:00,0.7895,0.78965,0.7887,0.7889,3377199996.0
2007-07-16 08:50:00,0.789,0.789,0.7885,0.7887,6756799988.0
2007-07-16 08:55:00,0.7887,0.7891,0.7886,0.7889,3136900016.0
2007-07-16 09:00:00,0.7889,0.7891,0.7889,0.789,2096499992.0
2007-07-16 09:05:00,0.78905,0.7892,0.7885,0.7887,1495300004.0
2007-07-16 09:10:00,0.7887,0.7892,0.78865,0.7891,3146800006.0
2007-07-16 09:15:00,0.7891,0.7892,0.78905,0.7891,805499997.0
2007-07-16 09:20:00,0.7891,0.7893,0.7889,0.7892,3812300012.0
2007-07-16 09:25:00,0.7892,0.7892,0.78895,0.789,1265199994.0
2007-07-16 09:30:00,0.789,0.7891,0.7887,0.7888,2207999999.0
2007-07-16 09:35:00,0.7888,0.78925,0.7885,0.78925,1815600009.0
2007-07-16 09:40:00,0.7893,0.7895,0.789,0.78945,2903699998.0
2007-07-16 09:45:00,0.7894,0.79,0.789,0.79,4638100009.0
2007-07-16 09:50:00,0.79,0.79025,0.7898,0.7901,3496499997.0
2007-07-16 09:55:00,0.79,0.7901,0.7896,0.7899,4905100012.0
2007-07-16 10:00:00,0.7898,0.79005,0.7896,0.7896,4321499994.0
2007-07-16 10:05:00,0.7896,0.7899,0.7892,0.7894,2990699999.0
2007-07-16 10:10:00,0.7894,0.7899,0.78905,0.7897,2653500006.0
2007-07-16 10:15:00,0.78965,0.7898,0.7896,0.7897,1036800000.0
2007-07-16 10:20:00,0.7897,0.7897,0.7895,0.7896,572400004.0
2007-07-16 10:25:00,0.7896,0.7896,0.7891,0.7895,7274400020.0
2007-07-16 10:30:00,0.7894,0.7896,0.7892,0.78955,3568300001.0
2007-07-16 10:35:00,0.78955,0.78955,0.7889,0.789,3148899995.0
2007-07-16 10:40:00,0.7891,0.7894,0.789,0.7893,2596399978.0
2007-07-16 10:45:00,0.7893,0.79005,0.7892,0.7898,4079000006.0
2007-07-16 10:50:00,0.7898,0.7909,0.78965,0.7907,7268399999.0
2007-07-16 10:55:00,0.7907,0.7914,0.79045,0.7914,4978800014.0
2007-07-16 11:00:00,0.7915,0.7915,0.7911,0.7912,4396400012.0
2007-07-16 11:05:00,0.79125,0.7913,0.7909,0.7909,3327199992.0
2007-07-16 11:10:00,0.791,0.7918,0.791,0.7915,4260299997.0
2007-07-16 11:15:00,0.7915,0.7918,0.7912,0.79135,3374899995.0
2007-07-16 11:20:00,0.79135,0.79185,0.7911,0.79165,4442300007.0
2007-07-16 11:25:00,0.7916,0.7918,0.7915,0.7917,1482399994.0
2007-07-16 11:30:00,0.79165,0.7918,0.79123,0.79175,2639999998.0
2007-07-16 11:35:00,0.79175,0.79175,0.79117,0.7916,1524600006.0
2007-07-16 11:40:00,0.7916,0.7916,0.79093,0.79115,2573099997.0
2007-07-16 11:45:00,0.7912,0.79155,0.79105,0.7914,1739799990.0
2007-07-16 11:50:00,0.7914,0.7914,0.7908,0.791,2163999997.0
2007-07-16 11:55:00,0.791,0.7913,0.79085,0.791,3089800016.0
2007-07-16 12:00:00,0.791,0.7911,0.7908,0.791,1044400005.0
2007-07-16 12:05:00,0.791,0.7915,0.79095,0.79115,3226500012.0
2007-07-16 12:10:00,0.7915,0.7917,0.79135,0.79165,1674399992.0
2007-07-16 12:15:00,0.7917,0.7917,0.7913,0.7915,2281800002.0
2007-07-16 12:20:00,0.7915,0.7916,0.79135,0.7914,1047700003.0
2007-07-16 12:25:00,0.7914,0.7916,0.79115,0.7913,3475200010.0
2007-07-16 12:30:00,0.7914,0.79185,0.7913,0.7916,2000900004.0
2007-07-16 12:35:00,0.7916,0.7918,0.7913,0.79155,2918199996.0
2007-07-16 12:40:00,0.7916,0.79195,0.7913,0.7918,3356300011.0
2007-07-16 12:45:00,0.7918,0.7921,0.79144,0.7915,4171599993.0
2007-07-16 12:50:00,0.7919,0.7921,0.79133,0.79162,1136899990.0
2007-07-16 12:55:00,0.7919,0.7923,0.7916,0.7923,4168500003.0
2007-07-16 13:00:00,0.7923,0.7923,0.7919,0.79215,3509600003.0
2007-07-16 13:05:00,0.79215,0.7925,0.7921,0.7924,5269800020.0
2007-07-16 13:10:00,0.7924,0.7929,0.7921,0.7926,5573600001.0
2007-07-16 13:15:00,0.7926,0.7931,0.7926,0.793,3468500009.0
2007-07-16 13:20:00,0.793,0.793,0.7925,0.7927,3111599999.0
2007-07-16 13:25:00,0.7927,0.7927,0.7918,0.7921,4286499991.0
2007-07-16 13:30:00,0.79205,0.7921,0.7919,0.792,1500699995.0
2007-07-16 13:35:00,0.7919,0.7924,0.7914,0.7917,3309199983.0
2007-07-16 13:40:00,0.79155,0.79185,0.7915,0.79165,3140599996.0
2007-07-16 13:45:00,0.79165,0.7917,0.79155,0.7916,799800005.0
2007-07-16 13:50:00,0.79147,0.79174,0.7908,0.7911,5034899993.0
2007-07-16 13:55:00,0.7911,0.7915,0.79065,0.79115,6120800002.0
2007-07-16 14:00:00,0.7912,0.7917,0.791,0.7916,4200499997.0
2007-07-16 14:05:00,0.79155,0.7917,0.79145,0.7915,1868899994.0
2007-07-16 14:10:00,0.7915,0.7918,0.7914,0.7915,2220099998.0
2007-07-16 14:15:00,0.79155,0.7916,0.79125,0.7915,3008099985.0
2007-07-16 14:20:00,0.7915,0.792,0.79135,0.7918,4617300002.0
2007-07-16 14:25:00,0.7918,0.7922,0.7918,0.792,3133399990.0
2007-07-16 14:30:00,0.7921,0.7922,0.7916,0.7921,4985800004.0
2007-07-16 14:35:00,0.7921,0.7922,0.7918,0.792,2982600000.0
2007-07-16 14:40:00,0.792,0.79275,0.7918,0.7922,5607099987.0
2007-07-16 14:45:00,0.7922,0.7922,0.7913,0.7918,4884499999.0
2007-07-16 14:50:00,0.7918,0.792,0.7917,0.7919,2576700004.0
2007-07-16 14:55:00,0.7919,0.7921,0.7917,0.7919,1998200018.0
2007-07-16 15:00:00,0.7919,0.7919,0.7915,0.7916,1431599991.0
2007-07-16 15:05:00,0.7917,0.7917,0.7914,0.7915,2032800007.0
2007-07-16 15:10:00,0.7915,0.7915,0.7912,0.7915,4684099977.0
2007-07-16 15:15:00,0.7914,0.7916,0.7912,0.7915,3580499973.0
2007-07-16 15:20:00,0.7914,0.7916,0.7912,0.7913,3546999973.0
2007-07-16 15:25:00,0.7913,0.7915,0.7912,0.7915,3661800001.0
2007-07-16 15:30:00,0.7917,0.7919,0.7913,0.7915,4075299996.0
2007-07-16 15:35:00,0.7915,0.7917,0.7914,0.7915,3507399983.0
2007-07-16 15:40:00,0.7915,0.7918,0.79115,0.7915,5594999988.0
2007-07-16 15:45:00,0.79145,0.7916,0.79125,0.79145,6358899983.0
2007-07-16 15:50:00,0.7914,0.79162,0.7911,0.7914,2003600001.0
2007-07-16 15:55:00,0.7914,0.7915,0.7912,0.79135,4303100027.0
2007-07-16 16:00:00,0.79135,0.7915,0.7912,0.7915,3215799993.0
2007-07-16 16:05:00,0.7915,0.7916,0.7913,0.7914,3828400002.0
2007-07-16 16:10:00,0.7915,0.7923,0.7915,0.79205,6831299978.0
2007-07-16 16:15:00,0.79205,0.7921,0.7915,0.7915,5098899981.0
2007-07-16 16:20:00,0.7915,0.7918,0.7915,0.7918,4018699994.0
2007-07-16 16:25:00,0.7918,0.79205,0.7915,0.7915,3436300011.0
2007-07-16 16:30:00,0.7915,0.7915,0.7912,0.7914,2994599999.0
2007-07-16 16:35:00,0.7913,0.7915,0.7912,0.7913,2256800006.0
2007-07-16 16:40:00,0.7913,0.7914,0.7908,0.7909,5222799979.0
2007-07-16 16:45:00,0.7908,0.79125,0.7907,0.7908,6800999967.0
2007-07-16 16:50:00,0.7908,0.791,0.7902,0.7907,6440100021.0
2007-07-16 16:55:00,0.7908,0.7914,0.7906,0.7914,5148699975.0
2007-07-16 17:00:00,0.7912,0.7912,0.7909,0.7912,5044899965.0
2007-07-16 17:05:00,0.79115,0.7915,0.791,0.7914,2592599981.0
2007-07-16 17:10:00,0.7914,0.7915,0.7912,0.7915,4399499995.0
2007-07-16 17:15:00,0.7915,0.7917,0.7913,0.7916,3194399996.0
2007-07-16 17:20:00,0.7916,0.7918,0.7914,0.7916,4790499988.0
2007-07-16 17:25:00,0.7916,0.7917,0.791,0.7917,4407600000.0
2007-07-16 17:30:00,0.7917,0.792,0.7917,0.7919,2956700004.0
2007-07-16 17:35:00,0.7919,0.7919,0.79145,0.7915,3190299990.0
2007-07-16 17:40:00,0.7917,0.7919,0.79165,0.7917,1825400010.0
2007-07-16 17:45:00,0.79165,0.79175,0.7913,0.7917,4596499986.0
2007-07-16 17:50:00,0.7917,0.7917,0.7916,0.7917,1775700000.0
2007-07-16 17:55:00,0.7917,0.7919,0.7916,0.7919,4343599974.0
2007-07-16 18:00:00,0.79185,0.7922,0.79175,0.79215,2712099996.0
2007-07-16 18:05:00,0.7922,0.7922,0.792,0.7922,3558299973.0
2007-07-16 18:10:00,0.7922,0.7925,0.7921,0.7924,1672700010.0
2007-07-16 18:15:00,0.7924,0.7924,0.7921,0.7921,1434699988.0
2007-07-16 18:20:00,0.7921,0.7923,0.7921,0.7922,363700001.0
2007-07-16 18:25:00,0.7922,0.7922,0.7918,0.7921,3700599987.0
2007-07-16 18:30:00,0.7921,0.7924,0.792,0.7924,2194200002.0
2007-07-16 18:35:00,0.7924,0.7924,0.7921,0.7921,3233900002.0
2007-07-16 18:40:00,0.7921,0.7924,0.7921,0.7923,1726100011.0
2007-07-16 18:45:00,0.79199,0.7923,0.79193,0.7921,2547499998.0
2007-07-16 18:50:00,0.7921,0.7921,0.79165,0.7918,4429399996.0
2007-07-16 18:55:00,0.7919,0.792,0.7918,0.7919,1822799993.0
2007-07-16 19:00:00,0.79172,0.792,0.79144,0.7918,1581499995.0
2007-07-16 19:05:00,0.79164,0.7919,0.79138,0.7918,821900014.0
2007-07-16 19:10:00,0.7918,0.7921,0.7917,0.792,3012999997.0
2007-07-16 19:15:00,0.792,0.792,0.7919,0.7919,785100009.0
2007-07-16 19:20:00,0.792,0.792,0.7917,0.7918,1126499994.0
2007-07-16 19:25:00,0.7918,0.7919,0.7914,0.7916,2498299994.0
2007-07-16 19:30:00,0.7916,0.7918,0.7915,0.7917,935799997.0
2007-07-16 19:35:00,0.7916,0.7917,0.79104,0.79118,2112900010.0
2007-07-16 19:40:00,0.7916,0.7917,0.7914,0.7915,1803399982.0
2007-07-16 19:45:00,0.7915,0.7916,0.7914,0.7916,299200001.0
2007-07-16 19:50:00,0.7916,0.7916,0.79091,0.79097,1583100014.0
2007-07-16 19:55:00,0.79094,0.79175,0.79093,0.7915,3131300015.0
2007-07-16 20:00:00,0.7915,0.7916,0.7915,0.7916,865299999.0
2007-07-16 20:05:00,0.7916,0.7916,0.79145,0.7915,919799998.0
2007-07-16 20:10:00,0.7916,0.79162,0.79115,0.7912,1253399998.0
2007-07-16 20:15:00,0.7916,0.7916,0.7913,0.7914,1032299997.0
2007-07-16 20:20:00,0.7914,0.7914,0.79099,0.79101,992499987.0
2007-07-16 20:25:00,0.7914,0.7915,0.79103,0.7914,2888899999.0
2007-07-16 20:30:00,0.79107,0.7915,0.79102,0.79129,782999999.0
2007-07-16 20:35:00,0.7915,0.7915,0.79135,0.7915,435199995.0
2007-07-16 20:40:00,0.7915,0.792,0.7915,0.79185,3994600015.0
2007-07-16 20:45:00,0.7919,0.792,0.7917,0.7919,1940899996.0
2007-07-16 20:50:00,0.7919,0.7921,0.7918,0.7921,4039700011.0
2007-07-16 20:55:00,0.7921,0.7924,0.792,0.7921,2293799989.0
2007-07-16 21:00:00,0.7921,0.7921,0.79161,0.7917,1209900008.0
2007-07-16 21:05:00,0.7919,0.7919,0.79146,0.7919,965699998.0
2007-07-16 21:10:00,0.79165,0.79213,0.79165,0.792,531899994.0
2007-07-16 21:15:00,0.792,0.792,0.79134,0.79153,597000001.0
2007-07-16 21:20:00,0.7918,0.792,0.7918,0.7919,490099997.0
2007-07-16 21:25:00,0.7919,0.7921,0.7919,0.7921,661199999.0
2007-07-16 21:30:00,0.79188,0.79243,0.79171,0.792,1020199993.0
2007-07-16 21:35:00,0.79179,0.79235,0.79179,0.792,831000000.0
2007-07-16 21:40:00,0.7919,0.7922,0.7919,0.7922,632299992.0
2007-07-16 21:45:00,0.7921,0.7923,0.792,0.7922,1411599984.0
2007-07-16 21:50:00,0.7923,0.7924,0.79194,0.7922,1262300016.0
2007-07-16 21:55:00,0.7922,0.7926,0.7921,0.7925,2302900003.0
2007-07-16 22:00:00,0.7925,0.7926,0.7922,0.7925,685200001.0
2007-07-16 22:05:00,0.79191,0.7928,0.79191,0.7927,2212699999.0
2007-07-16 22:10:00,0.7928,0.7928,0.79245,0.79245,922000002.0
2007-07-16 22:15:00,0.7928,0.7929,0.7927,0.7927,1166600002.0
2007-07-16 22:20:00,0.7926,0.7927,0.7923,0.7926,1325000000.0
2007-07-16 22:25:00,0.7926,0.7926,0.7921,0.7923,945000007.0
2007-07-16 22:30:00,0.7925,0.7925,0.7922,0.7922,318899997.0
2007-07-16 22:35:00,0.7923,0.7928,0.7923,0.7928,1157199995.0
2007-07-16 22:40:00,0.7927,0.7928,0.79258,0.79276,565599999.0
2007-07-16 22:45:00,0.7929,0.793,0.79255,0.7929,829799988.0
2007-07-16 22:50:00,0.7929,0.793,0.7918,0.7927,1003199994.0
2007-07-16 22:55:00,0.7927,0.7931,0.7926,0.793,399499993.0
2007-07-16 23:00:00,0.7929,0.7939,0.7929,0.7935,930700007.0
2007-07-16 23:05:00,0.7936,0.7936,0.7931,0.7932,1932599996.0
2007-07-16 23:10:00,0.7932,0.7932,0.7918,0.79225,3003799988.0
2007-07-16 23:15:00,0.79225,0.79255,0.7921,0.7924,418200001.0
2007-07-16 23:20:00,0.7924,0.7925,0.79186,0.79235,657600001.0
2007-07-16 23:25:00,0.7924,0.7927,0.7923,0.79245,534700005.0
2007-07-16 23:30:00,0.79245,0.7927,0.7924,0.7926,465300006.0
2007-07-16 23:35:00,0.7926,0.7926,0.79198,0.7925,735199995.0
2007-07-16 23:40:00,0.7925,0.7925,0.79218,0.7925,631499995.0
2007-07-16 23:45:00,0.79224,0.79295,0.7921,0.7925,985300002.0
2007-07-16 23:50:00,0.7925,0.79286,0.79237,0.7927,1774500008.0
2007-07-16 23:55:00,0.7927,0.7927,0.79225,0.7927,2562599982.0
2007-07-17 00:00:00,0.79225,0.79288,0.79225,0.7927,421500011.0
2007-07-17 00:05:00,0.7927,0.7929,0.7926,0.7929,313300000.0
2007-07-17 00:10:00,0.7929,0.7929,0.7928,0.79285,706600005.0
2007-07-17 00:15:00,0.7929,0.7931,0.79259,0.7929,1083899991.0
2007-07-17 00:20:00,0.7929,0.7929,0.7925,0.7926,882499990.0
2007-07-17 00:25:00,0.7926,0.7926,0.79205,0.79225,1533000008.0
2007-07-17 00:30:00,0.79225,0.7926,0.7921,0.7925,2562300002.0
2007-07-17 00:35:00,0.7925,0.7925,0.7923,0.7925,1228299998.0
2007-07-17 00:40:00,0.7925,0.7925,0.79235,0.79245,1069699997.0
2007-07-17 00:45:00,0.7925,0.7925,0.7924,0.7924,815299999.0
2007-07-17 00:50:00,0.7924,0.7925,0.7922,0.7925,691500005.0
2007-07-17 00:55:00,0.7925,0.7925,0.79184,0.79192,1263299999.0
2007-07-17 01:00:00,0.79206,0.7927,0.79206,0.7925,1032300002.0
2007-07-17 01:05:00,0.7925,0.7928,0.7925,0.7927,1387100010.0
2007-07-17 01:10:00,0.7927,0.7927,0.79214,0.79245,2083500020.0
2007-07-17 01:15:00,0.79245,0.7925,0.7922,0.79225,697699998.0
2007-07-17 01:20:00,0.7923,0.7923,0.7921,0.7922,773600010.0
2007-07-17 01:25:00,0.7922,0.7922,0.7915,0.7918,1026100010.0
2007-07-17 01:30:00,0.7918,0.7919,0.79135,0.7917,3087600011.0
2007-07-17 01:35:00,0.79165,0.792,0.79119,0.792,954299998.0
2007-07-17 01:40:00,0.792,0.792,0.79162,0.79175,1140900011.0
2007-07-17 01:45:00,0.7919,0.7922,0.7919,0.7922,639499999.0
2007-07-17 01:50:00,0.7922,0.7922,0.7919,0.7921,1250000003.0
2007-07-17 01:55:00,0.7921,0.7926,0.7918,0.7925,1892700009.0
2007-07-17 02:00:00,0.7925,0.7925,0.7919,0.7921,1779699999.0
2007-07-17 02:05:00,0.792,0.7923,0.79171,0.79181,2625900010.0
2007-07-17 02:10:00,0.7922,0.7922,0.79162,0.79205,2360000010.0
2007-07-17 02:15:00,0.7918,0.7921,0.79165,0.79187,805100008.0
2007-07-17 02:20:00,0.7921,0.7921,0.79169,0.79176,708799998.0
2007-07-17 02:25:00,0.7921,0.7921,0.7915,0.7916,2200700010.0
2007-07-17 02:30:00,0.7916,0.7918,0.7915,0.7915,1025500003.0
2007-07-17 02:35:00,0.7915,0.7916,0.7912,0.7912,2226400024.0
2007-07-17 02:40:00,0.7912,0.7913,0.7909,0.7911,3802899997.0
2007-07-17 02:45:00,0.7912,0.7915,0.791,0.7915,3154299991.0
2007-07-17 02:50:00,0.7914,0.7916,0.7912,0.7913,3880199997.0
2007-07-17 02:55:00,0.7913,0.7918,0.7912,0.7914,2684799989.0
2007-07-17 03:00:00,0.7914,0.7914,0.7911,0.7912,2380100002.0
2007-07-17 03:05:00,0.7912,0.7914,0.791,0.79115,2145300016.0
2007-07-17 03:10:00,0.7912,0.7912,0.791,0.7911,1943500018.0
2007-07-17 03:15:00,0.7911,0.7914,0.7909,0.7912,2879600015.0
2007-07-17 03:20:00,0.7912,0.7916,0.7911,0.7913,2391000005.0
2007-07-17 03:25:00,0.7913,0.7914,0.7911,0.7913,2880099997.0
2007-07-17 03:30:00,0.7914,0.7915,0.7911,0.7911,1110900001.0
2007-07-17 03:35:00,0.791,0.7913,0.791,0.7913,1841799999.0
2007-07-17 03:40:00,0.7913,0.7915,0.7912,0.79125,1599000002.0
2007-07-17 03:45:00,0.7913,0.7916,0.7913,0.7916,1150800014.0
2007-07-17 03:50:00,0.7916,0.7916,0.7912,0.7913,1073999997.0
2007-07-17 03:55:00,0.7913,0.7913,0.7913,0.7913,886400025.0
2007-07-17 04:00:00,0.7913,0.7913,0.7908,0.7911,3424699980.0
2007-07-17 04:05:00,0.7911,0.7912,0.7908,0.791,1680499998.0
2007-07-17 04:10:00,0.7911,0.7912,0.791,0.7911,1261000003.0
2007-07-17 04:15:00,0.7911,0.7911,0.791,0.791,1004099998.0
2007-07-17 04:20:00,0.791,0.7911,0.7909,0.791,2711599987.0
2007-07-17 04:25:00,0.791,0.7912,0.79085,0.7911,2175199991.0
2007-07-17 04:30:00,0.79105,0.7915,0.7909,0.7913,2537600009.0
2007-07-17 04:35:00,0.7912,0.7915,0.7912,0.7914,2367199982.0
2007-07-17 04:40:00,0.7914,0.79165,0.7913,0.79165,1660400007.0
2007-07-17 04:45:00,0.7914,0.7917,0.79129,0.7916,1982900002.0
2007-07-17 04:50:00,0.7916,0.7916,0.79105,0.7913,1603800000.0
2007-07-17 04:55:00,0.7913,0.7914,0.79082,0.7914,1183100008.0
2007-07-17 05:00:00,0.7914,0.7916,0.79095,0.7916,1302399995.0
2007-07-17 05:05:00,0.79106,0.7918,0.79105,0.7915,945699997.0
2007-07-17 05:10:00,0.79145,0.7915,0.79086,0.79106,444399998.0
2007-07-17 05:15:00,0.7914,0.7915,0.7912,0.7912,1023699996.0
2007-07-17 05:20:00,0.7914,0.7918,0.7914,0.7917,1456100009.0
2007-07-17 05:25:00,0.79165,0.792,0.79165,0.7919,948199999.0
2007-07-17 05:30:00,0.7919,0.792,0.7919,0.79195,844000007.0
2007-07-17 05:35:00,0.792,0.7921,0.79139,0.7921,963299998.0
2007-07-17 05:40:00,0.7922,0.7922,0.79138,0.79172,847499995.0
2007-07-17 05:45:00,0.792,0.7924,0.792,0.7922,543500000.0
2007-07-17 05:50:00,0.7922,0.7927,0.7921,0.79245,1941999991.0
2007-07-17 05:55:00,0.7925,0.7925,0.79225,0.7925,787800001.0
2007-07-17 06:00:00,0.7925,0.7925,0.792,0.7922,968100000.0
2007-07-17 06:05:00,0.7923,0.7923,0.79155,0.79167,884900001.0
2007-07-17 06:10:00,0.79184,0.79231,0.7917,0.7922,346899999.0
2007-07-17 06:15:00,0.7922,0.7922,0.79205,0.7922,653600000.0
2007-07-17 06:20:00,0.7922,0.7922,0.7921,0.7922,731599993.0
2007-07-17 06:25:00,0.7923,0.7923,0.792,0.792,620099997.0
2007-07-17 06:30:00,0.7921,0.7921,0.79121,0.7919,687400001.0
2007-07-17 06:35:00,0.7919,0.7919,0.7917,0.7919,680899994.0
2007-07-17 06:40:00,0.7919,0.7919,0.79137,0.7919,554700003.0
2007-07-17 06:45:00,0.79133,0.7919,0.79117,0.7919,585299996.0
2007-07-17 06:50:00,0.7919,0.7919,0.79122,0.7914,1021199999.0
2007-07-17 06:55:00,0.7919,0.7919,0.79107,0.79125,1754899998.0
2007-07-17 07:00:00,0.79125,0.7916,0.79105,0.79125,3937700004.0
2007-07-17 07:05:00,0.79125,0.7915,0.79086,0.7913,1015400005.0
2007-07-17 07:10:00,0.7914,0.7914,0.791,0.7912,1287700008.0
2007-07-17 07:15:00,0.7912,0.79135,0.791,0.7913,1417200002.0
2007-07-17 07:20:00,0.7912,0.7914,0.79095,0.7912,2612899996.0
2007-07-17 07:25:00,0.7912,0.7913,0.79105,0.7913,972599998.0
2007-07-17 07:30:00,0.7913,0.7913,0.791,0.7911,2887799999.0
2007-07-17 07:35:00,0.7911,0.7912,0.79095,0.7911,1350599997.0
2007-07-17 07:40:00,0.7911,0.7913,0.7909,0.7911,1464600009.0
2007-07-17 07:45:00,0.7911,0.7914,0.791,0.7914,2354599990.0
2007-07-17 07:50:00,0.79135,0.7914,0.79105,0.7912,1491300003.0
2007-07-17 07:55:00,0.7914,0.7915,0.7912,0.79125,4237200004.0
2007-07-17 08:00:00,0.7913,0.7917,0.7912,0.7915,4555099996.0
2007-07-17 08:05:00,0.7916,0.7916,0.79135,0.7915,2819700014.0
2007-07-17 08:10:00,0.7915,0.792,0.7914,0.7918,3394800002.0
2007-07-17 08:15:00,0.7918,0.7919,0.7916,0.7916,2126800009.0
2007-07-17 08:20:00,0.7916,0.7919,0.79135,0.7919,4175199978.0
2007-07-17 08:25:00,0.7919,0.7922,0.7918,0.7919,3582899988.0
2007-07-17 08:30:00,0.7921,0.7923,0.7915,0.7918,2945899986.0
2007-07-17 08:35:00,0.7918,0.7921,0.7915,0.7921,2563700001.0
2007-07-17 08:40:00,0.7921,0.7925,0.792,0.7921,3565599993.0
2007-07-17 08:45:00,0.7925,0.7926,0.792,0.7921,3081399997.0
2007-07-17 08:50:00,0.7921,0.79225,0.7919,0.7922,2084200012.0
2007-07-17 08:55:00,0.7922,0.7922,0.79154,0.79215,967900006.0
2007-07-17 09:00:00,0.7922,0.7922,0.79155,0.7918,5123100027.0
2007-07-17 09:05:00,0.7919,0.79245,0.79185,0.79245,2783500018.0
2007-07-17 09:10:00,0.7927,0.7929,0.7921,0.7923,4117099981.0
2007-07-17 09:15:00,0.7923,0.7931,0.7922,0.793,5734799962.0
2007-07-17 09:20:00,0.7929,0.793,0.7922,0.7927,4149700012.0
2007-07-17 09:25:00,0.7927,0.7927,0.7919,0.792,6408000017.0
2007-07-17 09:30:00,0.792,0.7921,0.7917,0.7921,2739999976.0
2007-07-17 09:35:00,0.7921,0.7922,0.7918,0.792,3321899996.0
2007-07-17 09:40:00,0.792,0.7921,0.7918,0.7919,3577500019.0
2007-07-17 09:45:00,0.7919,0.792,0.7918,0.79185,2411500005.0
2007-07-17 09:50:00,0.7919,0.7919,0.7912,0.7913,7616499990.0
2007-07-17 09:55:00,0.7913,0.7915,0.7908,0.7912,7063600000.0
2007-07-17 10:00:00,0.791,0.7912,0.7905,0.7909,6657999994.0
2007-07-17 10:05:00,0.7909,0.7909,0.7905,0.7909,5720500003.0
2007-07-17 10:10:00,0.7908,0.7916,0.7908,0.7915,6284399992.0
2007-07-17 10:15:00,0.7915,0.7916,0.7912,0.7912,2250500001.0
2007-07-17 10:20:00,0.7912,0.7913,0.79095,0.7912,1973799999.0
2007-07-17 10:25:00,0.7912,0.7913,0.7909,0.7909,2535300025.0
2007-07-17 10:30:00,0.791,0.7917,0.791,0.7915,4010199985.0
2007-07-17 10:35:00,0.7915,0.7923,0.7913,0.7923,3410900011.0
2007-07-17 10:40:00,0.7922,0.7923,0.79185,0.7922,3885100020.0
2007-07-17 10:45:00,0.7922,0.7922,0.7917,0.7919,1819099996.0
2007-07-17 10:50:00,0.7919,0.7919,0.7915,0.7915,3014599995.0
2007-07-17 10:55:00,0.79145,0.7917,0.79123,0.7916,2160500002.0
2007-07-17 11:00:00,0.7916,0.79165,0.79115,0.7913,2596299996.0
2007-07-17 11:05:00,0.79125,0.79145,0.7911,0.7914,2512400014.0
2007-07-17 11:10:00,0.7914,0.7917,0.7913,0.79145,2453700004.0
2007-07-17 11:15:00,0.7915,0.7916,0.7912,0.7913,3588499990.0
2007-07-17 11:20:00,0.79125,0.792,0.79125,0.792,2280199998.0
2007-07-17 11:25:00,0.79195,0.79225,0.7917,0.7918,3852399986.0
2007-07-17 11:30:00,0.7918,0.7918,0.7911,0.7911,6812399994.0
2007-07-17 11:35:00,0.7911,0.7913,0.791,0.7912,3253199992.0
2007-07-17 11:40:00,0.7912,0.79135,0.791,0.7912,3758600003.0
2007-07-17 11:45:00,0.7912,0.7913,0.791,0.7913,2176499986.0
2007-07-17 11:50:00,0.79125,0.7914,0.79095,0.79095,2157000006.0
2007-07-17 11:55:00,0.79095,0.7912,0.79075,0.79095,1910900011.0
2007-07-17 12:00:00,0.791,0.7913,0.79059,0.79073,2547400017.0
2007-07-17 12:05:00,0.7912,0.7916,0.7912,0.7916,2300300010.0
2007-07-17 12:10:00,0.79155,0.7917,0.7913,0.79135,1137099994.0
2007-07-17 12:15:00,0.79135,0.7917,0.7912,0.7916,3393000007.0
2007-07-17 12:20:00,0.7916,0.7916,0.7912,0.7914,3725400004.0
2007-07-17 12:25:00,0.7914,0.7916,0.79125,0.7915,2259299999.0
2007-07-17 12:30:00,0.7915,0.7916,0.7914,0.7915,1192399989.0
2007-07-17 12:35:00,0.79145,0.7916,0.7913,0.79155,1785599987.0
2007-07-17 12:40:00,0.7916,0.7916,0.7913,0.7914,1001399995.0
2007-07-17 12:45:00,0.7915,0.7916,0.79095,0.79155,996700001.0
2007-07-17 12:50:00,0.79155,0.7918,0.7915,0.7916,2017899987.0
2007-07-17 12:55:00,0.7916,0.7917,0.79106,0.7915,2084300017.0
2007-07-17 13:00:00,0.7915,0.7917,0.7915,0.79155,855499999.0
2007-07-17 13:05:00,0.7919,0.7921,0.79165,0.7918,3929399988.0
2007-07-17 13:10:00,0.79132,0.7918,0.79119,0.79142,2579299988.0
2007-07-17 13:15:00,0.7918,0.7918,0.79155,0.79165,628299999.0
2007-07-17 13:20:00,0.7917,0.7918,0.7917,0.7917,819400000.0
2007-07-17 13:25:00,0.7917,0.7917,0.7912,0.7917,471799997.0
2007-07-17 13:30:00,0.79165,0.7917,0.79113,0.7917,1120500005.0
2007-07-17 13:35:00,0.7916,0.7921,0.79124,0.7917,3758500015.0
2007-07-17 13:40:00,0.792,0.7921,0.79135,0.79155,3042399992.0
2007-07-17 13:45:00,0.79155,0.7917,0.79119,0.7916,2467599978.0
2007-07-17 13:50:00,0.7916,0.7917,0.7915,0.7915,1563500008.0
2007-07-17 13:55:00,0.7915,0.7917,0.79135,0.79155,1793499998.0
2007-07-17 14:00:00,0.7916,0.7918,0.7915,0.7918,1180699996.0
2007-07-17 14:05:00,0.7918,0.7918,0.7914,0.7916,2212199999.0
2007-07-17 14:10:00,0.7916,0.7916,0.7913,0.79145,2373599998.0
2007-07-17 14:15:00,0.79145,0.7915,0.7913,0.7914,1361600008.0
2007-07-17 14:20:00,0.7914,0.7916,0.7913,0.7916,1529299986.0
2007-07-17 14:25:00,0.7916,0.7916,0.7912,0.7912,819599995.0
2007-07-17 14:30:00,0.7912,0.7916,0.791,0.7913,4545999991.0
2007-07-17 14:35:00,0.7913,0.7915,0.7911,0.7913,3205299998.0
2007-07-17 14:40:00,0.79125,0.7916,0.7912,0.7916,2396800010.0
2007-07-17 14:45:00,0.7916,0.7918,0.7915,0.7917,4337899986.0
2007-07-17 14:50:00,0.7916,0.7919,0.79155,0.7918,2103800004.0
2007-07-17 14:55:00,0.7918,0.7921,0.79165,0.7917,3349299984.0
2007-07-17 15:00:00,0.7918,0.792,0.7914,0.7917,3822300008.0
2007-07-17 15:05:00,0.7917,0.7917,0.79135,0.79155,1683800001.0
2007-07-17 15:10:00,0.7916,0.7916,0.7913,0.7914,1164399993.0
2007-07-17 15:15:00,0.7914,0.7915,0.7913,0.7914,1153500005.0
2007-07-17 15:20:00,0.7915,0.7917,0.7913,0.79155,1515299998.0
2007-07-17 15:25:00,0.7916,0.7916,0.7908,0.79095,3511099982.0
2007-07-17 15:30:00,0.791,0.7912,0.7908,0.791,3418600001.0
2007-07-17 15:35:00,0.791,0.7916,0.7909,0.7913,2754599994.0
2007-07-17 15:40:00,0.79125,0.7913,0.7909,0.7909,2546300015.0
2007-07-17 15:45:00,0.7909,0.7911,0.79055,0.7909,1573399995.0
2007-07-17 15:50:00,0.7909,0.791,0.7908,0.7909,2560599983.0
2007-07-17 15:55:00,0.7908,0.791,0.79048,0.791,988300001.0
2007-07-17 16:00:00,0.791,0.7911,0.79085,0.7911,2217899983.0
2007-07-17 16:05:00,0.7911,0.7917,0.79105,0.7913,2779800001.0
2007-07-17 16:10:00,0.7913,0.7914,0.7908,0.79085,3307400019.0
2007-07-17 16:15:00,0.79085,0.791,0.79055,0.7908,3593399977.0
2007-07-17 16:20:00,0.7908,0.7913,0.7908,0.7913,3660900014.0
2007-07-17 16:25:00,0.7913,0.7916,0.7911,0.7913,4266099986.0
2007-07-17 16:30:00,0.7913,0.7913,0.79105,0.79105,1249899995.0
2007-07-17 16:35:00,0.79083,0.7915,0.79073,0.7914,3265799998.0
2007-07-17 16:40:00,0.7914,0.7916,0.7913,0.7915,2208800000.0
2007-07-17 16:45:00,0.7915,0.7916,0.791,0.7916,3308200014.0
2007-07-17 16:50:00,0.7917,0.7919,0.7915,0.79165,1152000007.0
2007-07-17 16:55:00,0.79126,0.79205,0.79112,0.79185,3720199994.0
2007-07-17 17:00:00,0.79185,0.7922,0.7917,0.7919,5843600005.0
2007-07-17 17:05:00,0.7919,0.7919,0.7914,0.7915,2264600000.0
2007-07-17 17:10:00,0.7915,0.7916,0.791,0.7911,2103299997.0
2007-07-17 17:15:00,0.7911,0.7914,0.791,0.7913,1889499992.0
2007-07-17 17:20:00,0.7913,0.7914,0.7907,0.7909,4823000000.0
2007-07-17 17:25:00,0.7909,0.791,0.7907,0.7908,1454199991.0
2007-07-17 17:30:00,0.7908,0.7911,0.79075,0.7908,2386099995.0
2007-07-17 17:35:00,0.7908,0.7909,0.79075,0.7908,709600004.0
2007-07-17 17:40:00,0.7908,0.7908,0.7902,0.79065,1903399982.0
2007-07-17 17:45:00,0.7907,0.7908,0.7906,0.7907,992699987.0
2007-07-17 17:50:00,0.7907,0.79125,0.7906,0.791,1667999992.0
2007-07-17 17:55:00,0.791,0.7911,0.7906,0.7907,2599400001.0
2007-07-17 18:00:00,0.7908,0.7911,0.7907,0.791,1037099999.0
2007-07-17 18:05:00,0.79064,0.79095,0.7905,0.79095,3412599985.0
2007-07-17 18:10:00,0.791,0.7912,0.79069,0.791,783099997.0
2007-07-17 18:15:00,0.791,0.7912,0.79057,0.7911,1234999997.0
2007-07-17 18:20:00,0.7911,0.7912,0.791,0.79115,2174900009.0
2007-07-17 18:25:00,0.79115,0.7915,0.79105,0.7912,3702300003.0
2007-07-17 18:30:00,0.7912,0.79145,0.79115,0.7914,1635799989.0
2007-07-17 18:35:00,0.7914,0.7914,0.79125,0.7913,875800009.0
2007-07-17 18:40:00,0.7913,0.79175,0.7913,0.7913,1808499996.0
2007-07-17 18:45:00,0.79125,0.7914,0.79125,0.79135,1361399984.0
2007-07-17 18:50:00,0.7914,0.7914,0.79084,0.7912,1535799993.0
2007-07-17 18:55:00,0.7912,0.7912,0.791,0.7911,1232999998.0
2007-07-17 19:00:00,0.7911,0.7913,0.791,0.7912,1121700002.0
2007-07-17 19:05:00,0.7912,0.7914,0.7907,0.791,2524000000.0
2007-07-17 19:10:00,0.791,0.791,0.7907,0.791,690100001.0
2007-07-17 19:15:00,0.791,0.7913,0.791,0.7912,3042299970.0
2007-07-17 19:20:00,0.79125,0.79135,0.7907,0.7911,1838299990.0
2007-07-17 19:25:00,0.7911,0.7912,0.79085,0.7912,1368099997.0
2007-07-17 19:30:00,0.7912,0.7912,0.79095,0.7912,1572500011.0
2007-07-17 19:35:00,0.7911,0.7911,0.7908,0.791,2092800008.0
2007-07-17 19:40:00,0.791,0.7913,0.79085,0.791,1614199996.0
2007-07-17 19:45:00,0.79062,0.7911,0.79047,0.79083,2192000012.0
2007-07-17 19:50:00,0.7911,0.7912,0.79069,0.7911,1095499997.0
2007-07-17 19:55:00,0.791,0.7912,0.791,0.7912,1049600007.0
2007-07-17 20:00:00,0.7912,0.7913,0.79084,0.79105,1697799997.0
2007-07-17 20:05:00,0.7911,0.7912,0.7909,0.791,1791000007.0
2007-07-17 20:10:00,0.791,0.791,0.7909,0.791,1157999994.0
2007-07-17 20:15:00,0.791,0.791,0.7905,0.7907,780800004.0
2007-07-17 20:20:00,0.79075,0.79115,0.79075,0.7909,573700004.0
2007-07-17 20:25:00,0.7909,0.791,0.79053,0.791,1343900005.0
2007-07-17 20:30:00,0.791,0.7912,0.791,0.7911,918900030.0
2007-07-17 20:35:00,0.79105,0.79105,0.79043,0.7909,1570200003.0
2007-07-17 20:40:00,0.7909,0.791,0.79033,0.7906,2710300002.0
2007-07-17 20:45:00,0.7907,0.79075,0.79037,0.79075,447200004.0
2007-07-17 20:50:00,0.79075,0.7909,0.79031,0.7909,440699999.0
2007-07-17 20:55:00,0.7909,0.791,0.79034,0.791,879100004.0
2007-07-17 21:00:00,0.791,0.79116,0.79079,0.7911,1286800004.0
2007-07-17 21:05:00,0.791,0.791,0.7908,0.791,482799998.0
2007-07-17 21:10:00,0.791,0.791,0.7908,0.7909,507699998.0
2007-07-17 21:15:00,0.79056,0.79091,0.79034,0.79036,536600002.0
2007-07-17 21:20:00,0.7909,0.791,0.79046,0.79058,462400002.0
2007-07-17 21:25:00,0.791,0.79105,0.79058,0.79095,456100003.0
2007-07-17 21:30:00,0.7909,0.7909,0.79046,0.79073,494599999.0
2007-07-17 21:35:00,0.7909,0.79115,0.7905,0.79093,518799998.0
2007-07-17 21:40:00,0.7909,0.79122,0.79048,0.79055,695500011.0
2007-07-17 21:45:00,0.79103,0.79127,0.79044,0.79112,538799999.0
2007-07-17 21:50:00,0.791,0.791,0.7906,0.79075,1104499998.0
2007-07-17 21:55:00,0.79074,0.79127,0.7906,0.7906,798800002.0
2007-07-17 22:00:00,0.7907,0.79095,0.79048,0.7907,394299999.0
2007-07-17 22:05:00,0.79037,0.791,0.79037,0.7908,1079399997.0
2007-07-17 22:10:00,0.7908,0.7908,0.79021,0.79026,543399997.0
2007-07-17 22:15:00,0.7904,0.7905,0.79004,0.79007,648299997.0
2007-07-17 22:20:00,0.7904,0.7904,0.7897,0.7899,1226999993.0
2007-07-17 22:25:00,0.7898,0.79,0.7896,0.7897,1689799995.0
2007-07-17 22:30:00,0.7897,0.7897,0.7885,0.7886,1587500006.0
2007-07-17 22:35:00,0.7888,0.7894,0.7886,0.7894,1120899999.0
2007-07-17 22:40:00,0.7894,0.7901,0.7894,0.7898,1027399992.0
2007-07-17 22:45:00,0.78973,0.7899,0.7893,0.7893,1291399992.0
2007-07-17 22:50:00,0.7893,0.7896,0.7893,0.7896,770399993.0
2007-07-17 22:55:00,0.7896,0.7898,0.7896,0.7897,490499999.0
2007-07-17 23:00:00,0.7897,0.7898,0.7897,0.7897,104500000.0
2007-07-17 23:05:00,0.7897,0.7901,0.7897,0.7899,527400004.0
2007-07-17 23:10:00,0.7899,0.7901,0.7896,0.7901,1100200009.0
2007-07-17 23:15:00,0.7902,0.7903,0.78991,0.79007,385400000.0
2007-07-17 23:20:00,0.7903,0.7908,0.7903,0.7907,657499999.0
2007-07-17 23:25:00,0.7907,0.7908,0.79002,0.79015,1906799999.0
2007-07-17 23:30:00,0.7903,0.7904,0.79,0.79,1010600000.0
2007-07-17 23:35:00,0.7901,0.7905,0.7898,0.79,1095800008.0
2007-07-17 23:40:00,0.7902,0.7902,0.78983,0.78997,607999999.0
2007-07-17 23:45:00,0.78996,0.7902,0.78966,0.79009,1079400002.0
2007-07-17 23:50:00,0.79003,0.7903,0.78987,0.79015,329600004.0
2007-07-17 23:55:00,0.79015,0.7902,0.78964,0.79015,1474999989.0
2007-07-18 00:00:00,0.7901,0.79028,0.78978,0.7898,440500006.0
2007-07-18 00:05:00,0.7898,0.7898,0.7888,0.789,4337199998.0
2007-07-18 00:10:00,0.789,0.7897,0.7889,0.7897,2145799986.0
2007-07-18 00:15:00,0.7897,0.7897,0.78916,0.7894,1064099998.0
2007-07-18 00:20:00,0.78955,0.78971,0.7894,0.7895,605500000.0
2007-07-18 00:25:00,0.7895,0.7895,0.7888,0.7891,2320100000.0
2007-07-18 00:30:00,0.789,0.7891,0.7882,0.7885,4972199999.0
2007-07-18 00:35:00,0.7885,0.7888,0.7884,0.7887,2892200010.0
2007-07-18 00:40:00,0.7887,0.7889,0.7885,0.7887,2968799996.0
2007-07-18 00:45:00,0.7887,0.7887,0.7884,0.7886,1865000005.0
2007-07-18 00:50:00,0.7886,0.7889,0.7885,0.78885,1431199990.0
2007-07-18 00:55:00,0.7889,0.7894,0.7888,0.7894,2385500002.0
2007-07-18 01:00:00,0.7894,0.7894,0.7893,0.7894,500100003.0
2007-07-18 01:05:00,0.7895,0.7896,0.7893,0.7896,1041600010.0
2007-07-18 01:10:00,0.7896,0.7901,0.7894,0.7901,2712700009.0
2007-07-18 01:15:00,0.79,0.7908,0.79,0.7908,3311500007.0
2007-07-18 01:20:00,0.7908,0.7908,0.7903,0.79035,1584499999.0
2007-07-18 01:25:00,0.7904,0.7905,0.7901,0.7902,1761699998.0
2007-07-18 01:30:00,0.78986,0.7903,0.78986,0.7902,958899995.0
2007-07-18 01:35:00,0.7902,0.7904,0.78976,0.7904,947199995.0
2007-07-18 01:40:00,0.7904,0.7904,0.79,0.7902,932999996.0
2007-07-18 01:45:00,0.7901,0.7902,0.7897,0.7898,2804499975.0
2007-07-18 01:50:00,0.7898,0.7898,0.7894,0.7897,1728800002.0
2007-07-18 01:55:00,0.7897,0.7901,0.7895,0.7901,1392100000.0
2007-07-18 02:00:00,0.7901,0.7902,0.79,0.7901,568900005.0
2007-07-18 02:05:00,0.7901,0.79015,0.78943,0.7899,1394800009.0
2007-07-18 02:10:00,0.79,0.7903,0.79,0.7901,3063400007.0
2007-07-18 02:15:00,0.7901,0.7905,0.79,0.79045,1598799990.0
2007-07-18 02:20:00,0.7904,0.7908,0.7902,0.7907,2378800001.0
2007-07-18 02:25:00,0.7907,0.7911,0.7905,0.7907,1340300005.0
2007-07-18 02:30:00,0.7906,0.7914,0.7905,0.7914,3147899988.0
2007-07-18 02:35:00,0.7914,0.7923,0.7914,0.7919,5287299999.0
2007-07-18 02:40:00,0.7919,0.792,0.7914,0.7917,2710499989.0
2007-07-18 02:45:00,0.7917,0.7918,0.7916,0.7917,1789099996.0
2007-07-18 02:50:00,0.7917,0.7917,0.7913,0.7914,2228600000.0
2007-07-18 02:55:00,0.7914,0.7916,0.7913,0.7915,1204999994.0
2007-07-18 03:00:00,0.7915,0.7917,0.79106,0.79123,2027900002.0
2007-07-18 03:05:00,0.7917,0.7919,0.7914,0.7916,2117099994.0
2007-07-18 03:10:00,0.7917,0.7918,0.791,0.79135,3746999979.0
2007-07-18 03:15:00,0.79135,0.7914,0.7909,0.7912,1967100005.0
2007-07-18 03:20:00,0.7911,0.79145,0.7909,0.791,1844000000.0
2007-07-18 03:25:00,0.791,0.79125,0.7907,0.791,2337099999.0
2007-07-18 03:30:00,0.791,0.7915,0.7909,0.7915,1761999998.0
2007-07-18 03:35:00,0.7915,0.792,0.7912,0.7917,2745900001.0
2007-07-18 03:40:00,0.7917,0.7918,0.7916,0.7917,1592100010.0
2007-07-18 03:45:00,0.7917,0.7917,0.7912,0.7916,2229000008.0
2007-07-18 03:50:00,0.7916,0.7917,0.79123,0.7917,1694099998.0
2007-07-18 03:55:00,0.79118,0.7917,0.79102,0.7914,1857000005.0
2007-07-18 04:00:00,0.7914,0.7915,0.79105,0.7915,274900000.0
2007-07-18 04:05:00,0.7915,0.7915,0.791,0.7912,1217499999.0
2007-07-18 04:10:00,0.7913,0.7915,0.79086,0.7915,860600004.0
2007-07-18 04:15:00,0.7915,0.7915,0.7911,0.7913,670000001.0
2007-07-18 04:20:00,0.7913,0.79135,0.7909,0.7909,1570700003.0
2007-07-18 04:25:00,0.79081,0.79145,0.79069,0.7914,1588700006.0
2007-07-18 04:30:00,0.7914,0.79145,0.7911,0.79135,1942600002.0
2007-07-18 04:35:00,0.7912,0.7914,0.79094,0.7914,519000002.0
2007-07-18 04:40:00,0.7914,0.7915,0.7911,0.7914,1100200001.0
2007-07-18 04:45:00,0.7914,0.7917,0.79102,0.7917,970300002.0
2007-07-18 04:50:00,0.7917,0.7917,0.7915,0.7915,997300001.0
2007-07-18 04:55:00,0.7915,0.7917,0.79112,0.7916,794500000.0
2007-07-18 05:00:00,0.79138,0.7917,0.79122,0.7916,691800003.0
2007-07-18 05:05:00,0.7916,0.7917,0.79112,0.7914,1171599999.0
2007-07-18 05:10:00,0.7915,0.7917,0.7913,0.7917,1515799986.0
2007-07-18 05:15:00,0.7917,0.7917,0.7912,0.7916,1306599997.0
2007-07-18 05:20:00,0.7916,0.7917,0.79096,0.7913,1103099998.0
2007-07-18 05:25:00,0.7917,0.7921,0.7916,0.79205,2207199993.0
2007-07-18 05:30:00,0.7921,0.79225,0.7918,0.7919,1470099999.0
2007-07-18 05:35:00,0.7918,0.79205,0.7916,0.7918,872499999.0
2007-07-18 05:40:00,0.7917,0.79205,0.7914,0.79145,837699996.0
2007-07-18 05:45:00,0.79205,0.7923,0.7917,0.79205,2923700001.0
2007-07-18 05:50:00,0.792,0.7924,0.7918,0.7923,2175700021.0
2007-07-18 05:55:00,0.79235,0.7928,0.79235,0.7928,1118500010.0
2007-07-18 06:00:00,0.7928,0.7932,0.7927,0.7929,2660999990.0
2007-07-18 06:05:00,0.7929,0.7931,0.7928,0.7931,1319899999.0
2007-07-18 06:10:00,0.7931,0.7931,0.7925,0.7926,1398100003.0
2007-07-18 06:15:00,0.7926,0.79285,0.7926,0.79285,1156500001.0
2007-07-18 06:20:00,0.7928,0.7929,0.7925,0.79275,2629499993.0
2007-07-18 06:25:00,0.79275,0.7929,0.7925,0.7928,2332800001.0
2007-07-18 06:30:00,0.7928,0.7934,0.7927,0.7932,3257199992.0
2007-07-18 06:35:00,0.7932,0.7935,0.793,0.7932,3402600005.0
2007-07-18 06:40:00,0.7932,0.7932,0.7925,0.7931,4527699992.0
2007-07-18 06:45:00,0.793,0.7931,0.7927,0.7929,1041900004.0
2007-07-18 06:50:00,0.7929,0.793,0.7928,0.7929,444700000.0
2007-07-18 06:55:00,0.79299,0.7934,0.7928,0.7933,1043700004.0
2007-07-18 07:00:00,0.7933,0.7933,0.7929,0.7931,651200005.0
2007-07-18 07:05:00,0.79327,0.79331,0.7928,0.7929,1167300001.0
2007-07-18 07:10:00,0.7929,0.7929,0.7923,0.7923,1793200004.0
2007-07-18 07:15:00,0.7924,0.7925,0.7923,0.7923,903100006.0
2007-07-18 07:20:00,0.7924,0.7926,0.79219,0.7925,1246599999.0
2007-07-18 07:25:00,0.7925,0.793,0.79217,0.79221,1296900003.0
2007-07-18 07:30:00,0.79217,0.793,0.79207,0.79295,1441799994.0
2007-07-18 07:35:00,0.79295,0.79295,0.7925,0.7927,684600000.0
2007-07-18 07:40:00,0.7928,0.7929,0.7925,0.7929,1991700004.0
2007-07-18 07:45:00,0.7929,0.7929,0.79237,0.7928,1036199992.0
2007-07-18 07:50:00,0.7928,0.79285,0.79215,0.7925,2226900006.0
2007-07-18 07:55:00,0.7925,0.7926,0.7922,0.7924,2277999997.0
2007-07-18 08:00:00,0.7924,0.7925,0.792,0.7922,2552599995.0
2007-07-18 08:05:00,0.7922,0.79235,0.7919,0.7923,2984099988.0
2007-07-18 08:10:00,0.7922,0.79245,0.7921,0.7922,2550399997.0
2007-07-18 08:15:00,0.7921,0.7922,0.79195,0.792,1078199998.0
2007-07-18 08:20:00,0.792,0.7923,0.79151,0.7917,2876400007.0
2007-07-18 08:25:00,0.7921,0.7921,0.7914,0.7914,4734599989.0
2007-07-18 08:30:00,0.7913,0.79255,0.7913,0.7922,6214500020.0
2007-07-18 08:35:00,0.7922,0.7933,0.7922,0.793,6237900019.0
2007-07-18 08:40:00,0.793,0.7931,0.7924,0.7924,2078299999.0
2007-07-18 08:45:00,0.79255,0.7927,0.7923,0.79245,3316300008.0
2007-07-18 08:50:00,0.7925,0.7928,0.7923,0.7926,2359099996.0
2007-07-18 08:55:00,0.7926,0.793,0.7926,0.7929,2457399997.0
2007-07-18 09:00:00,0.7929,0.793,0.7926,0.793,1640299987.0
2007-07-18 09:05:00,0.79295,0.793,0.7926,0.7926,2127899999.0
2007-07-18 09:10:00,0.7927,0.7929,0.7924,0.7925,4363100002.0
2007-07-18 09:15:00,0.7925,0.7927,0.7925,0.7926,2352099992.0
2007-07-18 09:20:00,0.7926,0.79265,0.7924,0.7926,1780500003.0
2007-07-18 09:25:00,0.7926,0.7927,0.7923,0.7923,2138800003.0
2007-07-18 09:30:00,0.7924,0.7925,0.7919,0.7919,2489100010.0
2007-07-18 09:35:00,0.792,0.79215,0.7913,0.7917,4434999972.0
2007-07-18 09:40:00,0.7917,0.7919,0.7915,0.7917,1579500006.0
2007-07-18 09:45:00,0.7917,0.7919,0.7914,0.7916,4999499984.0
2007-07-18 09:50:00,0.7915,0.7921,0.7914,0.79155,2917200004.0
2007-07-18 09:55:00,0.7915,0.7921,0.7913,0.7921,3988400018.0
2007-07-18 10:00:00,0.7921,0.79225,0.7916,0.792,4206899980.0
2007-07-18 10:05:00,0.792,0.7921,0.7919,0.7919,1318900009.0
2007-07-18 10:10:00,0.7919,0.7922,0.7919,0.7922,1141199999.0
2007-07-18 10:15:00,0.79187,0.7922,0.7915,0.7915,3951199988.0
2007-07-18 10:20:00,0.7915,0.7916,0.7908,0.7908,5020199987.0
2007-07-18 10:25:00,0.7908,0.7911,0.7905,0.7907,5103999975.0
2007-07-18 10:30:00,0.7907,0.7912,0.7905,0.7909,6309999992.0
2007-07-18 10:35:00,0.7909,0.7909,0.79,0.7903,5545500015.0
2007-07-18 10:40:00,0.7905,0.7905,0.78995,0.7901,4506599984.0
2007-07-18 10:45:00,0.7901,0.7908,0.7901,0.7905,4305100016.0
2007-07-18 10:50:00,0.7905,0.7906,0.7904,0.7905,919899999.0
2007-07-18 10:55:00,0.7905,0.7906,0.7902,0.7904,1362199994.0
2007-07-18 11:00:00,0.7904,0.7906,0.7903,0.7906,1329099998.0
2007-07-18 11:05:00,0.79021,0.7906,0.7901,0.7906,2979799998.0
2007-07-18 11:10:00,0.7906,0.7906,0.7901,0.7905,2732699998.0
2007-07-18 11:15:00,0.7904,0.7905,0.79,0.7901,3457399985.0
2007-07-18 11:20:00,0.7901,0.7905,0.79,0.79025,2466200001.0
2007-07-18 11:25:00,0.7903,0.7905,0.7902,0.7904,1276399997.0
2007-07-18 11:30:00,0.7904,0.7905,0.7902,0.7905,1922800001.0
2007-07-18 11:35:00,0.79045,0.7905,0.78996,0.7905,1232899998.0
2007-07-18 11:40:00,0.7904,0.7908,0.7903,0.7907,2525899995.0
2007-07-18 11:45:00,0.79037,0.7907,0.79012,0.7903,2533799999.0
2007-07-18 11:50:00,0.7902,0.7906,0.7902,0.7903,2375000000.0
2007-07-18 11:55:00,0.7903,0.7907,0.79021,0.79023,930899994.0
2007-07-18 12:00:00,0.7906,0.7906,0.78999,0.79055,640599998.0
2007-07-18 12:05:00,0.7906,0.7908,0.7905,0.7907,1887599998.0
2007-07-18 12:10:00,0.7908,0.7908,0.79032,0.7906,1291800000.0
2007-07-18 12:15:00,0.79055,0.791,0.79055,0.7909,1923300005.0
2007-07-18 12:20:00,0.791,0.7914,0.7908,0.791,2806199992.0
2007-07-18 12:25:00,0.791,0.7911,0.7909,0.791,455100008.0
2007-07-18 12:30:00,0.791,0.7911,0.7909,0.7911,326600001.0
2007-07-18 12:35:00,0.7911,0.7911,0.7909,0.791,499599996.0
2007-07-18 12:40:00,0.791,0.79115,0.79041,0.79115,419000001.0
2007-07-18 12:45:00,0.791,0.7911,0.7907,0.7908,1617300011.0
2007-07-18 12:50:00,0.7908,0.7909,0.7907,0.7908,686300017.0
2007-07-18 12:55:00,0.7908,0.791,0.7906,0.7906,1744400015.0
2007-07-18 13:00:00,0.7906,0.7908,0.7905,0.7906,774299997.0
2007-07-18 13:05:00,0.7905,0.7906,0.78992,0.7906,1465499992.0
2007-07-18 13:10:00,0.7906,0.79065,0.7901,0.7902,1585799989.0
2007-07-18 13:15:00,0.7904,0.7904,0.79,0.7901,2046900017.0
2007-07-18 13:20:00,0.7901,0.7906,0.7901,0.7903,2149499982.0
2007-07-18 13:25:00,0.7903,0.7911,0.7902,0.7911,2452300001.0
2007-07-18 13:30:00,0.7911,0.7911,0.7906,0.7907,2341400009.0
2007-07-18 13:35:00,0.7907,0.7908,0.7904,0.7904,2173700015.0
2007-07-18 13:40:00,0.7904,0.7908,0.7903,0.7905,3703100008.0
2007-07-18 13:45:00,0.7905,0.7907,0.79045,0.7905,2153399996.0
2007-07-18 13:50:00,0.7905,0.7907,0.79045,0.7905,2912500013.0
2007-07-18 13:55:00,0.7905,0.7907,0.7904,0.7904,2774500005.0
2007-07-18 14:00:00,0.7905,0.79075,0.7903,0.7906,2782699998.0
2007-07-18 14:05:00,0.7907,0.7914,0.7905,0.7912,4950899974.0
2007-07-18 14:10:00,0.7912,0.79155,0.7911,0.7915,4550299980.0
2007-07-18 14:15:00,0.7914,0.7915,0.7912,0.7914,2892299996.0
2007-07-18 14:20:00,0.7914,0.7914,0.7908,0.79125,3407100016.0
2007-07-18 14:25:00,0.79125,0.79135,0.7909,0.7909,1897599993.0
2007-07-18 14:30:00,0.7912,0.7915,0.7907,0.7913,4408200021.0
2007-07-18 14:35:00,0.7913,0.7918,0.7908,0.7908,6010300006.0
2007-07-18 14:40:00,0.7908,0.7914,0.7906,0.791,6794399980.0
2007-07-18 14:45:00,0.7909,0.7915,0.7909,0.7912,5225499998.0
2007-07-18 14:50:00,0.7911,0.7914,0.7909,0.7914,3799700004.0
2007-07-18 14:55:00,0.7914,0.7914,0.79095,0.7914,4819099981.0
2007-07-18 15:00:00,0.7914,0.7914,0.7909,0.7909,4838999983.0
2007-07-18 15:05:00,0.791,0.7911,0.7909,0.7909,1089699990.0
2007-07-18 15:10:00,0.791,0.7913,0.791,0.7913,1642400011.0
2007-07-18 15:15:00,0.79125,0.7913,0.791,0.791,1290799999.0
2007-07-18 15:20:00,0.7911,0.7914,0.79079,0.79105,975099992.0
2007-07-18 15:25:00,0.7913,0.7914,0.79115,0.7914,1624699988.0
2007-07-18 15:30:00,0.7914,0.7917,0.7913,0.7917,4270300005.0
2007-07-18 15:35:00,0.7917,0.7923,0.7914,0.79205,6205599985.0
2007-07-18 15:40:00,0.79205,0.7926,0.7919,0.7924,4043799995.0
2007-07-18 15:45:00,0.7924,0.793,0.7923,0.7928,7086799977.0
2007-07-18 15:50:00,0.7927,0.7928,0.7923,0.79255,4591399976.0
2007-07-18 15:55:00,0.7927,0.7927,0.7923,0.7925,3010799996.0
2007-07-18 16:00:00,0.7925,0.7926,0.7917,0.792,5402299993.0
2007-07-18 16:05:00,0.792,0.7926,0.7919,0.7922,5549099973.0
2007-07-18 16:10:00,0.7922,0.79255,0.792,0.79235,4790299983.0
2007-07-18 16:15:00,0.7924,0.7927,0.7921,0.7927,3112099983.0
2007-07-18 16:20:00,0.7927,0.7928,0.7923,0.7928,4089299995.0
2007-07-18 16:25:00,0.7928,0.7931,0.79265,0.793,1629799992.0
2007-07-18 16:30:00,0.793,0.7934,0.7928,0.7933,3895099989.0
2007-07-18 16:35:00,0.7933,0.7935,0.7931,0.7933,5756100015.0
2007-07-18 16:40:00,0.7933,0.7936,0.7932,0.7935,3661099982.0
2007-07-18 16:45:00,0.7935,0.7938,0.7932,0.7934,5355299987.0
2007-07-18 16:50:00,0.7934,0.79345,0.79285,0.7933,3463600031.0
2007-07-18 16:55:00,0.7933,0.7937,0.793,0.7937,3987400022.0
2007-07-18 17:00:00,0.7936,0.7937,0.79335,0.7935,3801900005.0
2007-07-18 17:05:00,0.7936,0.7936,0.7933,0.7933,3353399995.0
2007-07-18 17:10:00,0.7933,0.79375,0.7932,0.79325,5063700002.0
2007-07-18 17:15:00,0.7932,0.7938,0.79305,0.7936,3145399990.0
2007-07-18 17:20:00,0.7936,0.7936,0.7929,0.79325,2707799995.0
2007-07-18 17:25:00,0.7931,0.7934,0.79305,0.79335,2415599992.0
2007-07-18 17:30:00,0.7934,0.7935,0.79315,0.7933,1779099998.0
2007-07-18 17:35:00,0.7933,0.7935,0.793,0.79325,3459900003.0
2007-07-18 17:40:00,0.7932,0.7936,0.79305,0.7933,1917799986.0
2007-07-18 17:45:00,0.7933,0.7937,0.7933,0.7936,1889499988.0
2007-07-18 17:50:00,0.7936,0.7938,0.7933,0.7936,2838799977.0
2007-07-18 17:55:00,0.7936,0.7938,0.7934,0.79355,1094299996.0
2007-07-18 18:00:00,0.7936,0.7945,0.7936,0.7937,5992900012.0
2007-07-18 18:05:00,0.7937,0.79405,0.7936,0.7938,4905699963.0
2007-07-18 18:10:00,0.7938,0.7942,0.7936,0.7936,6049600006.0
2007-07-18 18:15:00,0.7936,0.7937,0.7935,0.7935,2920799996.0
2007-07-18 18:20:00,0.7935,0.7938,0.7931,0.7932,4046699970.0
2007-07-18 18:25:00,0.7931,0.7933,0.7931,0.7932,5355199965.0
2007-07-18 18:30:00,0.7932,0.7933,0.793,0.7931,1595799996.0
2007-07-18 18:35:00,0.7931,0.7933,0.79264,0.79287,2269299995.0
2007-07-18 18:40:00,0.7932,0.7935,0.79291,0.79321,2374099993.0
2007-07-18 18:45:00,0.7935,0.79385,0.7933,0.79385,1935500008.0
2007-07-18 18:50:00,0.7939,0.7942,0.79375,0.79395,1789199989.0
2007-07-18 18:55:00,0.794,0.794,0.79337,0.7939,2761399998.0
2007-07-18 19:00:00,0.7939,0.794,0.79351,0.79395,682300004.0
2007-07-18 19:05:00,0.79395,0.794,0.79332,0.79357,1479800007.0
2007-07-18 19:10:00,0.79358,0.79409,0.79342,0.7938,1494400001.0
2007-07-18 19:15:00,0.79374,0.79427,0.7932,0.7932,3651499978.0
2007-07-18 19:20:00,0.7932,0.7935,0.793,0.79345,519099997.0
2007-07-18 19:25:00,0.79345,0.79355,0.7931,0.7931,1048399989.0
2007-07-18 19:30:00,0.7931,0.7933,0.793,0.7931,1846699998.0
2007-07-18 19:35:00,0.7931,0.7931,0.793,0.7931,673299995.0
2007-07-18 19:40:00,0.7931,0.7931,0.793,0.793,489199993.0
2007-07-18 19:45:00,0.793,0.7932,0.793,0.7931,1189200008.0
2007-07-18 19:50:00,0.7931,0.7931,0.79258,0.7931,1426100007.0
2007-07-18 19:55:00,0.7931,0.79346,0.79264,0.79283,3018199996.0
2007-07-18 20:00:00,0.7931,0.7933,0.793,0.7931,1525400011.0
2007-07-18 20:05:00,0.79334,0.79347,0.79285,0.7931,946499991.0
2007-07-18 20:10:00,0.79298,0.79349,0.79287,0.7932,1577999994.0
2007-07-18 20:15:00,0.79288,0.7932,0.79279,0.7932,666600006.0
2007-07-18 20:20:00,0.79261,0.79328,0.79261,0.7931,1462100005.0
2007-07-18 20:25:00,0.7931,0.7932,0.7929,0.7932,1628400021.0
2007-07-18 20:30:00,0.7932,0.7932,0.79266,0.79281,1241700006.0
2007-07-18 20:35:00,0.7928,0.7931,0.79279,0.793,1363399992.0
2007-07-18 20:40:00,0.793,0.7931,0.79245,0.7929,1457399984.0
2007-07-18 20:45:00,0.7929,0.793,0.7925,0.7926,1915200000.0
2007-07-18 20:50:00,0.7926,0.7928,0.79245,0.7928,2563000001.0
2007-07-18 20:55:00,0.7928,0.7928,0.79225,0.7926,2629600012.0
2007-07-18 21:00:00,0.7926,0.7927,0.79231,0.7927,561100001.0
2007-07-18 21:05:00,0.7927,0.7927,0.79244,0.79252,382799998.0
2007-07-18 21:10:00,0.7927,0.7928,0.7926,0.7928,351000000.0
2007-07-18 21:15:00,0.7928,0.7928,0.79258,0.79276,492700006.0
2007-07-18 21:20:00,0.7928,0.7928,0.7925,0.7928,316199999.0
2007-07-18 21:25:00,0.7928,0.7931,0.7927,0.7931,352399999.0
2007-07-18 21:30:00,0.79276,0.7931,0.79272,0.7929,699899999.0
2007-07-18 21:35:00,0.7929,0.7929,0.79253,0.7929,567999999.0
2007-07-18 21:40:00,0.79276,0.79324,0.79222,0.79222,547899998.0
2007-07-18 21:45:00,0.7928,0.7929,0.79252,0.79257,291200002.0
2007-07-18 21:50:00,0.7929,0.7929,0.79239,0.7926,596600003.0
2007-07-18 21:55:00,0.7926,0.793,0.7926,0.79273,690800002.0
2007-07-18 22:00:00,0.793,0.7931,0.79271,0.793,426000001.0
2007-07-18 22:05:00,0.79262,0.7932,0.79257,0.7932,811399999.0
2007-07-18 22:10:00,0.7932,0.7933,0.79299,0.79323,475099998.0
2007-07-18 22:15:00,0.7933,0.7936,0.7927,0.7929,1092399997.0
2007-07-18 22:20:00,0.793,0.793,0.7928,0.7929,738300004.0
2007-07-18 22:25:00,0.793,0.7937,0.793,0.79303,1089399999.0
2007-07-18 22:30:00,0.7934,0.7934,0.793,0.7931,315099998.0
2007-07-18 22:35:00,0.7932,0.7933,0.79274,0.79296,1063200007.0
2007-07-18 22:40:00,0.79287,0.79342,0.79283,0.79287,1070599996.0
2007-07-18 22:45:00,0.7931,0.7931,0.79259,0.7931,258500002.0
2007-07-18 22:50:00,0.793,0.7932,0.79274,0.79302,762299994.0
2007-07-18 22:55:00,0.7931,0.7931,0.79271,0.7931,567800003.0
2007-07-18 23:00:00,0.7931,0.7931,0.7926,0.7928,151700000.0
2007-07-18 23:05:00,0.7928,0.7928,0.79238,0.7924,1107700002.0
2007-07-18 23:10:00,0.7928,0.7928,0.79216,0.7927,2002399999.0
2007-07-18 23:15:00,0.7927,0.7929,0.79249,0.79285,862300006.0
2007-07-18 23:20:00,0.7929,0.7929,0.79243,0.79245,1395699988.0
2007-07-18 23:25:00,0.79254,0.793,0.7925,0.79272,2001499975.0
2007-07-18 23:30:00,0.7929,0.7929,0.79265,0.7927,496000001.0
2007-07-18 23:35:00,0.7927,0.7928,0.7926,0.7927,467900000.0
2007-07-18 23:40:00,0.7927,0.7927,0.79232,0.79237,459799993.0
2007-07-18 23:45:00,0.79233,0.7928,0.79226,0.7928,786099996.0
2007-07-18 23:50:00,0.79253,0.7929,0.79237,0.7928,531800005.0
2007-07-18 23:55:00,0.7928,0.7932,0.7928,0.7931,597199999.0
2007-07-19 00:00:00,0.7931,0.7936,0.7929,0.7934,501799999.0
2007-07-19 00:05:00,0.7934,0.7934,0.7931,0.7934,855600002.0
2007-07-19 00:10:00,0.7933,0.7936,0.7931,0.7934,1336899997.0
2007-07-19 00:15:00,0.7934,0.7934,0.7929,0.793,874099997.0
2007-07-19 00:20:00,0.793,0.7931,0.7926,0.7931,704799998.0
2007-07-19 00:25:00,0.79256,0.7931,0.79256,0.793,1078499997.0
2007-07-19 00:30:00,0.79264,0.79317,0.79264,0.793,2095099996.0
2007-07-19 00:35:00,0.793,0.7932,0.79263,0.7927,1640199993.0
2007-07-19 00:40:00,0.7931,0.7932,0.79253,0.7931,1695000005.0
2007-07-19 00:45:00,0.79293,0.7934,0.79274,0.7934,760700004.0
2007-07-19 00:50:00,0.7934,0.7934,0.79271,0.79299,2120500019.0
2007-07-19 00:55:00,0.7931,0.79319,0.79268,0.79304,1871100000.0
2007-07-19 01:00:00,0.7931,0.7932,0.7927,0.7932,770400002.0
2007-07-19 01:05:00,0.7932,0.7932,0.79276,0.79296,2749500005.0
2007-07-19 01:10:00,0.79315,0.7932,0.79263,0.7931,1116900002.0
2007-07-19 01:15:00,0.793,0.7931,0.793,0.793,609400004.0
2007-07-19 01:20:00,0.793,0.7931,0.7929,0.793,720600004.0
2007-07-19 01:25:00,0.793,0.7931,0.7929,0.793,467099992.0
2007-07-19 01:30:00,0.793,0.793,0.79261,0.793,876600005.0
2007-07-19 01:35:00,0.793,0.7931,0.79252,0.793,728599999.0
2007-07-19 01:40:00,0.793,0.793,0.7929,0.793,419600003.0
2007-07-19 01:45:00,0.793,0.793,0.7929,0.793,616299997.0
2007-07-19 01:50:00,0.793,0.7931,0.79255,0.79255,1519899993.0
2007-07-19 01:55:00,0.79263,0.793,0.7926,0.79275,831799989.0
2007-07-19 02:00:00,0.79255,0.7929,0.79232,0.7929,1251100000.0
2007-07-19 02:05:00,0.7929,0.793,0.79275,0.79275,698999993.0
2007-07-19 02:10:00,0.7928,0.7929,0.7927,0.7927,968799992.0
2007-07-19 02:15:00,0.7927,0.7928,0.79225,0.7923,2664499996.0
2007-07-19 02:20:00,0.7923,0.7925,0.792,0.7923,2845199992.0
2007-07-19 02:25:00,0.7923,0.7925,0.79204,0.79218,722699997.0
2007-07-19 02:30:00,0.7925,0.7927,0.7924,0.7927,1557700001.0
2007-07-19 02:35:00,0.7927,0.7927,0.7922,0.7922,1596599995.0
2007-07-19 02:40:00,0.7922,0.7923,0.79195,0.79195,565500001.0
2007-07-19 02:45:00,0.792,0.7921,0.7916,0.7917,1827100013.0
2007-07-19 02:50:00,0.7917,0.7918,0.7912,0.7912,4157900007.0
2007-07-19 02:55:00,0.7912,0.7924,0.7912,0.7923,5511800015.0
2007-07-19 03:00:00,0.7923,0.7925,0.79225,0.7925,1997200039.0
2007-07-19 03:05:00,0.7925,0.7926,0.7919,0.7919,2624400008.0
2007-07-19 03:10:00,0.7921,0.7921,0.7914,0.7915,1870599999.0
2007-07-19 03:15:00,0.7914,0.7917,0.7914,0.7916,819700011.0
2007-07-19 03:20:00,0.7916,0.7917,0.79115,0.7913,1317399996.0
2007-07-19 03:25:00,0.7914,0.7919,0.7914,0.7916,1041500003.0
2007-07-19 03:30:00,0.7916,0.7916,0.7912,0.7914,1881400008.0
2007-07-19 03:35:00,0.7914,0.7916,0.7913,0.7915,1347899992.0
2007-07-19 03:40:00,0.7915,0.7916,0.7914,0.7916,569200002.0
2007-07-19 03:45:00,0.7916,0.7916,0.79083,0.7916,752199999.0
2007-07-19 03:50:00,0.7915,0.7916,0.7914,0.79155,526800003.0
2007-07-19 03:55:00,0.7911,0.7919,0.79104,0.7917,1078600003.0
2007-07-19 04:00:00,0.7917,0.792,0.7917,0.792,1786800001.0
2007-07-19 04:05:00,0.792,0.792,0.7917,0.79185,1115200000.0
2007-07-19 04:10:00,0.7919,0.7919,0.7916,0.7917,947800000.0
2007-07-19 04:15:00,0.7917,0.7918,0.7912,0.7913,1507100017.0
2007-07-19 04:20:00,0.7913,0.7915,0.791,0.79105,2699100004.0
2007-07-19 04:25:00,0.79105,0.7912,0.7908,0.791,3371500008.0
2007-07-19 04:30:00,0.7911,0.7911,0.79059,0.791,1839399995.0
2007-07-19 04:35:00,0.79095,0.7911,0.7907,0.791,1969000011.0
2007-07-19 04:40:00,0.791,0.791,0.7907,0.7909,2221700002.0
2007-07-19 04:45:00,0.7909,0.7916,0.7908,0.7916,1817800005.0
2007-07-19 04:50:00,0.7916,0.7917,0.79095,0.7916,2383199974.0
2007-07-19 04:55:00,0.7916,0.7916,0.7913,0.7915,1653300007.0
2007-07-19 05:00:00,0.7914,0.7916,0.7913,0.7916,749299999.0
2007-07-19 05:05:00,0.79098,0.7916,0.79098,0.7915,437500002.0
2007-07-19 05:10:00,0.7915,0.7916,0.79093,0.7916,1131100004.0
2007-07-19 05:15:00,0.7916,0.7917,0.79106,0.7913,1282899990.0
2007-07-19 05:20:00,0.7917,0.7922,0.7917,0.792,976300001.0
2007-07-19 05:25:00,0.792,0.7925,0.792,0.7922,2258600013.0
2007-07-19 05:30:00,0.7922,0.7924,0.7921,0.79235,735400002.0
2007-07-19 05:35:00,0.7924,0.7924,0.792,0.7924,436899999.0
2007-07-19 05:40:00,0.79245,0.79245,0.7918,0.792,2094599998.0
2007-07-19 05:45:00,0.792,0.7921,0.7918,0.792,877800006.0
2007-07-19 05:50:00,0.792,0.792,0.7918,0.7919,761700004.0
2007-07-19 05:55:00,0.7919,0.792,0.79147,0.792,317800003.0
2007-07-19 06:00:00,0.792,0.792,0.7914,0.79165,1311499997.0
2007-07-19 06:05:00,0.7917,0.7917,0.7909,0.7911,2313300007.0
2007-07-19 06:10:00,0.7912,0.7912,0.79079,0.791,1257600003.0
2007-07-19 06:15:00,0.7911,0.7916,0.79087,0.7909,2011600001.0
2007-07-19 06:20:00,0.79107,0.7915,0.79107,0.7914,810099997.0
2007-07-19 06:25:00,0.7914,0.7915,0.79089,0.7914,526600002.0
2007-07-19 06:30:00,0.79118,0.7914,0.79077,0.7912,948599996.0
2007-07-19 06:35:00,0.7912,0.7915,0.79082,0.7915,1105099999.0
2007-07-19 06:40:00,0.7915,0.7915,0.79108,0.7915,465300000.0
2007-07-19 06:45:00,0.79107,0.7915,0.79083,0.7914,434799992.0
2007-07-19 06:50:00,0.7915,0.7916,0.7915,0.7916,204900000.0
2007-07-19 06:55:00,0.7916,0.7916,0.7913,0.7914,780600000.0
2007-07-19 07:00:00,0.7913,0.7914,0.7909,0.79121,1160899997.0
2007-07-19 07:05:00,0.7912,0.7912,0.79067,0.7911,1701399991.0
2007-07-19 07:10:00,0.79105,0.7912,0.79069,0.791,1150999989.0
2007-07-19 07:15:00,0.7911,0.7914,0.7909,0.7911,2447899999.0
2007-07-19 07:20:00,0.7911,0.7913,0.79081,0.7913,1026200000.0
2007-07-19 07:25:00,0.79125,0.7913,0.79096,0.791,486900008.0
2007-07-19 07:30:00,0.7911,0.7913,0.79072,0.7909,1094100005.0
2007-07-19 07:35:00,0.7912,0.7915,0.79087,0.79112,1154800003.0
2007-07-19 07:40:00,0.79132,0.79156,0.79098,0.7914,1030499983.0
2007-07-19 07:45:00,0.7914,0.7914,0.79083,0.7912,533000005.0
2007-07-19 07:50:00,0.7912,0.7915,0.7912,0.79135,2966499992.0
2007-07-19 07:55:00,0.79135,0.7914,0.7911,0.7913,2552999991.0
2007-07-19 08:00:00,0.7913,0.7915,0.79115,0.7915,2342399998.0
2007-07-19 08:05:00,0.7915,0.7915,0.7912,0.7914,2129499988.0
2007-07-19 08:10:00,0.7914,0.7916,0.7913,0.7914,2572899992.0
2007-07-19 08:15:00,0.7914,0.7919,0.7913,0.79185,2535700007.0
2007-07-19 08:20:00,0.79185,0.7922,0.7917,0.7921,2477400009.0
2007-07-19 08:25:00,0.7921,0.7925,0.7918,0.7924,3868999998.0
2007-07-19 08:30:00,0.79235,0.7925,0.7921,0.79245,2895399999.0
2007-07-19 08:35:00,0.7925,0.7925,0.7922,0.7924,2013500007.0
2007-07-19 08:40:00,0.7923,0.7925,0.7922,0.7924,1549899997.0
2007-07-19 08:45:00,0.7924,0.7926,0.7922,0.7925,1698199999.0
2007-07-19 08:50:00,0.7925,0.7926,0.7924,0.7924,960800003.0
2007-07-19 08:55:00,0.7924,0.7926,0.7923,0.7926,2672599993.0
2007-07-19 09:00:00,0.7926,0.7926,0.79209,0.7924,1567300001.0
2007-07-19 09:05:00,0.7924,0.7927,0.7923,0.7924,2199200010.0
2007-07-19 09:10:00,0.7924,0.7926,0.79195,0.79215,3070099988.0
2007-07-19 09:15:00,0.7922,0.7922,0.79195,0.79215,2174099998.0
2007-07-19 09:20:00,0.7922,0.7922,0.79166,0.792,1438900004.0
2007-07-19 09:25:00,0.7921,0.7922,0.7915,0.7919,4195099994.0
2007-07-19 09:30:00,0.79185,0.7921,0.79175,0.792,2557400009.0
2007-07-19 09:35:00,0.792,0.7922,0.79195,0.7922,1475000012.0
2007-07-19 09:40:00,0.7922,0.7926,0.7921,0.7925,3015900001.0
2007-07-19 09:45:00,0.7925,0.7928,0.7924,0.7928,6212900030.0
2007-07-19 09:50:00,0.7928,0.7929,0.7919,0.7922,5743199999.0
2007-07-19 09:55:00,0.7922,0.7922,0.7918,0.79215,4357499983.0
2007-07-19 10:00:00,0.7922,0.7926,0.7921,0.7924,2837400007.0
2007-07-19 10:05:00,0.7924,0.79265,0.7922,0.7924,2092800008.0
2007-07-19 10:10:00,0.7925,0.7928,0.7924,0.7926,1939000009.0
2007-07-19 10:15:00,0.7927,0.7928,0.7926,0.7928,1253199992.0
2007-07-19 10:20:00,0.7928,0.7928,0.7925,0.79275,687399995.0
2007-07-19 10:25:00,0.7928,0.793,0.7927,0.7929,1316299992.0
2007-07-19 10:30:00,0.7929,0.793,0.7925,0.7925,3974399992.0
2007-07-19 10:35:00,0.7925,0.793,0.79235,0.7926,5507399992.0
2007-07-19 10:40:00,0.7927,0.79295,0.79255,0.7927,3813000002.0
2007-07-19 10:45:00,0.7927,0.79305,0.7926,0.79305,3265499996.0
2007-07-19 10:50:00,0.79305,0.7932,0.7928,0.79285,5083899995.0
2007-07-19 10:55:00,0.793,0.7931,0.7927,0.7928,2417799993.0
2007-07-19 11:00:00,0.7928,0.7932,0.7925,0.7927,4426599988.0
2007-07-19 11:05:00,0.79265,0.7932,0.7926,0.7931,2645899995.0
2007-07-19 11:10:00,0.7931,0.7934,0.7931,0.7931,3368399989.0
2007-07-19 11:15:00,0.7931,0.7933,0.79295,0.7931,6393200001.0
2007-07-19 11:20:00,0.793,0.7931,0.7926,0.7927,6990799999.0
2007-07-19 11:25:00,0.7927,0.7933,0.7926,0.793,4200199989.0
2007-07-19 11:30:00,0.7929,0.7932,0.79285,0.7929,2113499994.0
2007-07-19 11:35:00,0.7929,0.79315,0.79263,0.79315,367200002.0
2007-07-19 11:40:00,0.79315,0.79335,0.793,0.7933,1740800001.0
2007-07-19 11:45:00,0.7933,0.7933,0.79295,0.7931,2304399992.0
2007-07-19 11:50:00,0.7931,0.7933,0.793,0.7932,2095299987.0
2007-07-19 11:55:00,0.7932,0.7934,0.7932,0.7933,1378500001.0
2007-07-19 12:00:00,0.7933,0.7937,0.79325,0.7934,3085599983.0
2007-07-19 12:05:00,0.79345,0.79355,0.7931,0.7933,3974800018.0
2007-07-19 12:10:00,0.7933,0.7935,0.79283,0.79312,2123899992.0
2007-07-19 12:15:00,0.7933,0.7934,0.7931,0.7932,1424000006.0
2007-07-19 12:20:00,0.7932,0.7934,0.7931,0.7933,1916399995.0
2007-07-19 12:25:00,0.7933,0.7935,0.79315,0.79335,1294599992.0
2007-07-19 12:30:00,0.7934,0.7935,0.7932,0.7932,1580200001.0
2007-07-19 12:35:00,0.7933,0.7934,0.79271,0.79321,694299994.0
2007-07-19 12:40:00,0.7933,0.7933,0.79287,0.7933,773400006.0
2007-07-19 12:45:00,0.7933,0.7935,0.7927,0.7934,1096999996.0
2007-07-19 12:50:00,0.7934,0.7935,0.7933,0.7934,936799993.0
2007-07-19 12:55:00,0.79345,0.7936,0.7931,0.7932,1046499999.0
2007-07-19 13:00:00,0.7934,0.7934,0.79285,0.7929,2315199995.0
2007-07-19 13:05:00,0.793,0.7934,0.793,0.793,3131199997.0
2007-07-19 13:10:00,0.7931,0.7934,0.793,0.793,3187499995.0
2007-07-19 13:15:00,0.793,0.7931,0.7925,0.79295,4493099987.0
2007-07-19 13:20:00,0.7929,0.79305,0.79245,0.7926,2565699997.0
2007-07-19 13:25:00,0.7925,0.793,0.79245,0.7928,1899600000.0
2007-07-19 13:30:00,0.7928,0.793,0.7927,0.79275,596400001.0
2007-07-19 13:35:00,0.7928,0.793,0.79245,0.7928,391799999.0
2007-07-19 13:40:00,0.7928,0.7929,0.79255,0.7928,2032900003.0
2007-07-19 13:45:00,0.7928,0.7934,0.7926,0.793,2884900010.0
2007-07-19 13:50:00,0.793,0.793,0.79275,0.793,1885399995.0
2007-07-19 13:55:00,0.793,0.793,0.7926,0.7926,1921600007.0
2007-07-19 14:00:00,0.7926,0.7926,0.79215,0.7922,1763700010.0
2007-07-19 14:05:00,0.7923,0.7924,0.79185,0.7922,1771600005.0
2007-07-19 14:10:00,0.7922,0.7925,0.7922,0.7925,1225499995.0
2007-07-19 14:15:00,0.7925,0.7926,0.7922,0.7925,2128600012.0
2007-07-19 14:20:00,0.79245,0.7926,0.7923,0.7926,1341900014.0
2007-07-19 14:25:00,0.7926,0.7928,0.7925,0.7927,1446999995.0
2007-07-19 14:30:00,0.7927,0.7928,0.7922,0.7922,3051100009.0
2007-07-19 14:35:00,0.7922,0.7926,0.792,0.7922,4098700010.0
2007-07-19 14:40:00,0.7922,0.7922,0.792,0.7922,1239500001.0
2007-07-19 14:45:00,0.7922,0.7926,0.7919,0.7926,2295899999.0
2007-07-19 14:50:00,0.79255,0.7928,0.7924,0.7927,2066999996.0
2007-07-19 14:55:00,0.7927,0.7927,0.7924,0.7926,3813000001.0
2007-07-19 15:00:00,0.7926,0.7929,0.7924,0.7926,3050500003.0
2007-07-19 15:05:00,0.7926,0.7928,0.7924,0.79255,3285300008.0
2007-07-19 15:10:00,0.7926,0.793,0.7926,0.7928,2060699995.0
2007-07-19 15:15:00,0.7928,0.793,0.7921,0.7924,4668200006.0
2007-07-19 15:20:00,0.7924,0.7926,0.7921,0.7921,2155599990.0
2007-07-19 15:25:00,0.7921,0.7926,0.7921,0.7926,3451699998.0
2007-07-19 15:30:00,0.7926,0.7927,0.79215,0.7926,3122399991.0
2007-07-19 15:35:00,0.7926,0.7928,0.7923,0.7927,1712299994.0
2007-07-19 15:40:00,0.7928,0.7932,0.7923,0.7927,3838900008.0
2007-07-19 15:45:00,0.7927,0.793,0.79245,0.7927,1390600001.0
2007-07-19 15:50:00,0.7926,0.7929,0.7926,0.79275,2526799994.0
2007-07-19 15:55:00,0.79275,0.79285,0.7924,0.7926,3479100000.0
2007-07-19 16:00:00,0.7926,0.793,0.7925,0.7926,6550700020.0
2007-07-19 16:05:00,0.7926,0.7926,0.7924,0.7925,3008100000.0
2007-07-19 16:10:00,0.7926,0.7928,0.7925,0.7927,3775400006.0
2007-07-19 16:15:00,0.7927,0.7928,0.7926,0.7928,1331399994.0
2007-07-19 16:20:00,0.7928,0.7932,0.7925,0.7929,4992700000.0
2007-07-19 16:25:00,0.793,0.7931,0.79235,0.79245,5307899999.0
2007-07-19 16:30:00,0.7924,0.793,0.79206,0.7928,5374899972.0
2007-07-19 16:35:00,0.7928,0.793,0.7927,0.7927,1270099989.0
2007-07-19 16:40:00,0.79285,0.79285,0.79235,0.7927,2695699986.0
2007-07-19 16:45:00,0.7927,0.7928,0.7925,0.7925,2098400008.0
2007-07-19 16:50:00,0.7925,0.7929,0.7925,0.7928,3018400012.0
2007-07-19 16:55:00,0.7928,0.7928,0.792,0.792,2145999987.0
2007-07-19 17:00:00,0.7921,0.7923,0.7918,0.7921,3236600007.0
2007-07-19 17:05:00,0.7921,0.7922,0.7918,0.792,2442300007.0
2007-07-19 17:10:00,0.792,0.7921,0.7918,0.792,3675899980.0
2007-07-19 17:15:00,0.792,0.792,0.79129,0.7916,3932899987.0
2007-07-19 17:20:00,0.7916,0.792,0.7915,0.7918,3976700000.0
2007-07-19 17:25:00,0.7918,0.7918,0.7911,0.7912,6774899966.0
2007-07-19 17:30:00,0.7912,0.7914,0.7906,0.7908,5676299986.0
2007-07-19 17:35:00,0.7907,0.7911,0.7906,0.7907,6115700006.0
2007-07-19 17:40:00,0.7906,0.7916,0.7906,0.7915,6871899987.0
2007-07-19 17:45:00,0.7915,0.7915,0.7912,0.7915,1634699991.0
2007-07-19 17:50:00,0.79145,0.7916,0.7913,0.7915,910800003.0
2007-07-19 17:55:00,0.7915,0.7918,0.7914,0.7917,2018399993.0
2007-07-19 18:00:00,0.7917,0.7921,0.7916,0.7917,4337199985.0
2007-07-19 18:05:00,0.7917,0.7925,0.7916,0.7918,4948699987.0
2007-07-19 18:10:00,0.7919,0.7921,0.79175,0.7919,3415799988.0
2007-07-19 18:15:00,0.7919,0.7923,0.7916,0.7922,3365999992.0
2007-07-19 18:20:00,0.7922,0.7922,0.7917,0.7918,2695700013.0
2007-07-19 18:25:00,0.7918,0.792,0.7918,0.7919,914299995.0
2007-07-19 18:30:00,0.7919,0.7919,0.79156,0.7919,1900100001.0
2007-07-19 18:35:00,0.79162,0.7922,0.79147,0.7922,2260800004.0
2007-07-19 18:40:00,0.7922,0.7923,0.79171,0.79225,2221599993.0
2007-07-19 18:45:00,0.79225,0.7925,0.792,0.7922,3034099998.0
2007-07-19 18:50:00,0.7922,0.7925,0.792,0.7922,2952999977.0
2007-07-19 18:55:00,0.7921,0.7924,0.7921,0.7924,486200000.0
2007-07-19 19:00:00,0.7924,0.7927,0.7922,0.7922,3930699992.0
2007-07-19 19:05:00,0.7923,0.7924,0.79158,0.79183,1796200004.0
2007-07-19 19:10:00,0.7921,0.7922,0.7919,0.7921,1670300000.0
2007-07-19 19:15:00,0.7921,0.7921,0.792,0.792,565600004.0
2007-07-19 19:20:00,0.7919,0.7923,0.7919,0.7921,3493099989.0
2007-07-19 19:25:00,0.7921,0.7922,0.79174,0.7922,1798399999.0
2007-07-19 19:30:00,0.7922,0.7928,0.79215,0.7926,4016799995.0
2007-07-19 19:35:00,0.7926,0.7927,0.7925,0.7925,914199995.0
2007-07-19 19:40:00,0.7925,0.7926,0.79218,0.7924,2181700015.0
2007-07-19 19:45:00,0.7924,0.7926,0.79235,0.7925,684299997.0
2007-07-19 19:50:00,0.79245,0.7927,0.7924,0.7926,1502800013.0
2007-07-19 19:55:00,0.7926,0.793,0.7925,0.793,3175500005.0
2007-07-19 20:00:00,0.793,0.7931,0.7927,0.7929,3975199981.0
2007-07-19 20:05:00,0.7929,0.793,0.7928,0.793,1637900003.0
2007-07-19 20:10:00,0.7929,0.793,0.7929,0.79295,391500004.0
2007-07-19 20:15:00,0.793,0.793,0.7928,0.793,1662399993.0
2007-07-19 20:20:00,0.793,0.793,0.7928,0.7929,1345499997.0
2007-07-19 20:25:00,0.7929,0.7929,0.7925,0.7927,2309599990.0
2007-07-19 20:30:00,0.7927,0.7928,0.79265,0.79275,406699993.0
2007-07-19 20:35:00,0.7928,0.793,0.79265,0.7929,2107799992.0
2007-07-19 20:40:00,0.7929,0.7931,0.7928,0.7931,2578599982.0
2007-07-19 20:45:00,0.7931,0.7931,0.7928,0.79305,3073899982.0
2007-07-19 20:50:00,0.793,0.7932,0.7929,0.79305,1042300004.0
2007-07-19 20:55:00,0.7931,0.7935,0.793,0.7931,1920799996.0
2007-07-19 21:00:00,0.7931,0.7933,0.7928,0.7933,694699992.0
2007-07-19 21:05:00,0.7933,0.7933,0.7931,0.7932,496300000.0
2007-07-19 21:10:00,0.7932,0.7932,0.7931,0.7932,451200001.0
2007-07-19 21:15:00,0.7932,0.7933,0.7932,0.7932,230999999.0
2007-07-19 21:20:00,0.7933,0.7933,0.7924,0.7929,1527300007.0
2007-07-19 21:25:00,0.7928,0.7929,0.7926,0.7929,667799998.0
2007-07-19 21:30:00,0.7929,0.79301,0.79229,0.7925,672899997.0
2007-07-19 21:35:00,0.7925,0.79254,0.79206,0.79218,965899992.0
2007-07-19 21:40:00,0.7924,0.7924,0.7921,0.7923,354099998.0
2007-07-19 21:45:00,0.7923,0.7923,0.7919,0.7923,470899996.0
2007-07-19 21:50:00,0.7924,0.7925,0.79206,0.79218,590900001.0
2007-07-19 21:55:00,0.79214,0.7924,0.79195,0.7922,738100001.0
2007-07-19 22:00:00,0.7923,0.7926,0.7923,0.7925,428799994.0
2007-07-19 22:05:00,0.7926,0.7929,0.7926,0.7929,440299999.0
2007-07-19 22:10:00,0.7929,0.793,0.7925,0.7925,726099999.0
2007-07-19 22:15:00,0.7925,0.7929,0.7925,0.7929,396899999.0
2007-07-19 22:20:00,0.7928,0.793,0.79255,0.793,420200005.0
2007-07-19 22:25:00,0.7929,0.793,0.7929,0.793,762200000.0
2007-07-19 22:30:00,0.793,0.7932,0.79264,0.7932,567200003.0
2007-07-19 22:35:00,0.7932,0.7932,0.7928,0.7931,1112000005.0
2007-07-19 22:40:00,0.7932,0.7932,0.79254,0.793,505899996.0
2007-07-19 22:45:00,0.793,0.793,0.79259,0.7928,733600005.0
2007-07-19 22:50:00,0.7929,0.7931,0.7924,0.7927,552000003.0
2007-07-19 22:55:00,0.7927,0.7927,0.7924,0.7925,443700005.0
2007-07-19 23:00:00,0.7924,0.7929,0.79228,0.7927,930100005.0
2007-07-19 23:05:00,0.7927,0.7927,0.7923,0.79238,984400006.0
2007-07-19 23:10:00,0.7927,0.7928,0.79229,0.79242,368199999.0
2007-07-19 23:15:00,0.7927,0.7929,0.79231,0.7929,366699999.0
2007-07-19 23:20:00,0.79269,0.7931,0.79236,0.79262,1249500000.0
2007-07-19 23:25:00,0.7928,0.7929,0.79219,0.7928,624300005.0
2007-07-19 23:30:00,0.79288,0.7932,0.79258,0.79277,1405999985.0
2007-07-19 23:35:00,0.79305,0.79305,0.7926,0.79267,1527899977.0
2007-07-19 23:40:00,0.793,0.7931,0.79281,0.7929,763399993.0
2007-07-19 23:45:00,0.7929,0.7931,0.79256,0.7929,754999992.0
2007-07-19 23:50:00,0.7929,0.7929,0.79244,0.7929,1465599995.0
2007-07-19 23:55:00,0.7929,0.7931,0.79265,0.7931,453600003.0
2007-07-20 00:00:00,0.7931,0.79322,0.79268,0.7931,320300003.0
2007-07-20 00:05:00,0.7931,0.7931,0.7927,0.7929,1037800004.0
2007-07-20 00:10:00,0.7929,0.7929,0.79251,0.79266,682100005.0
2007-07-20 00:15:00,0.7928,0.7932,0.7927,0.7932,811200000.0
2007-07-20 00:20:00,0.7932,0.7933,0.79277,0.7929,1931999991.0
2007-07-20 00:25:00,0.7929,0.7931,0.79276,0.7931,862600002.0
2007-07-20 00:30:00,0.7931,0.7931,0.79274,0.793,895100000.0
2007-07-20 00:35:00,0.793,0.7933,0.79251,0.7932,1633000004.0
2007-07-20 00:40:00,0.7932,0.7933,0.7932,0.7933,1889799987.0
2007-07-20 00:45:00,0.7933,0.7934,0.7931,0.7933,1455099999.0
2007-07-20 00:50:00,0.7934,0.7934,0.79308,0.79308,1172799994.0
2007-07-20 00:55:00,0.7934,0.7935,0.7932,0.7935,686499998.0
2007-07-20 01:00:00,0.7935,0.7936,0.7933,0.7936,1099299994.0
2007-07-20 01:05:00,0.7935,0.7936,0.79306,0.7934,1749800014.0
2007-07-20 01:10:00,0.7934,0.7937,0.7934,0.7935,1420100003.0
2007-07-20 01:15:00,0.7935,0.7937,0.7929,0.793,2046199999.0
2007-07-20 01:20:00,0.793,0.7932,0.7929,0.79315,994700001.0
2007-07-20 01:25:00,0.793,0.7935,0.793,0.7935,1052799999.0
2007-07-20 01:30:00,0.7935,0.7935,0.793,0.7931,604699998.0
2007-07-20 01:35:00,0.7931,0.7934,0.7931,0.7934,1099999996.0
2007-07-20 01:40:00,0.7933,0.7934,0.7933,0.7934,330600005.0
2007-07-20 01:45:00,0.7934,0.7934,0.7928,0.7931,2014200000.0
2007-07-20 01:50:00,0.7931,0.7934,0.7931,0.7933,950699999.0
2007-07-20 01:55:00,0.7933,0.7933,0.79297,0.7933,601900002.0
2007-07-20 02:00:00,0.7932,0.79345,0.7931,0.7934,905599991.0
2007-07-20 02:05:00,0.7934,0.7935,0.7933,0.7935,634099998.0
2007-07-20 02:10:00,0.7935,0.7936,0.79307,0.7936,1044099988.0
2007-07-20 02:15:00,0.7936,0.7936,0.79307,0.79317,1720699993.0
2007-07-20 02:20:00,0.79349,0.7937,0.79315,0.7934,1377400009.0
2007-07-20 02:25:00,0.7934,0.79345,0.79278,0.7934,842199997.0
2007-07-20 02:30:00,0.7935,0.7936,0.7932,0.79325,1503600011.0
2007-07-20 02:35:00,0.7933,0.7933,0.793,0.7932,971900006.0
2007-07-20 02:40:00,0.7932,0.79331,0.79288,0.7932,982700002.0
2007-07-20 02:45:00,0.7931,0.7934,0.79278,0.7934,595299999.0
2007-07-20 02:50:00,0.7934,0.7936,0.7932,0.7933,2160300002.0
2007-07-20 02:55:00,0.7934,0.7935,0.793,0.79325,1797600006.0
2007-07-20 03:00:00,0.7932,0.7932,0.7927,0.7931,1796500003.0
2007-07-20 03:05:00,0.7931,0.7932,0.7929,0.7932,1116399998.0
2007-07-20 03:10:00,0.7932,0.7942,0.7931,0.7938,3281099999.0
2007-07-20 03:15:00,0.7938,0.7939,0.7934,0.79355,5008400017.0
2007-07-20 03:20:00,0.79355,0.7936,0.79297,0.7932,1289200004.0
2007-07-20 03:25:00,0.7935,0.7937,0.7934,0.7936,1199799985.0
2007-07-20 03:30:00,0.7937,0.7937,0.79322,0.7936,460700002.0
2007-07-20 03:35:00,0.7937,0.7938,0.7936,0.7938,1178299992.0
2007-07-20 03:40:00,0.7938,0.794,0.7936,0.7938,1130599998.0
2007-07-20 03:45:00,0.79345,0.7938,0.79326,0.7938,1427900002.0
2007-07-20 03:50:00,0.79375,0.7939,0.7936,0.7939,1465000000.0
2007-07-20 03:55:00,0.7937,0.7939,0.7936,0.7938,1328399996.0
2007-07-20 04:00:00,0.7938,0.794,0.7937,0.7939,548200000.0
2007-07-20 04:05:00,0.79345,0.7939,0.79333,0.7939,510999997.0
2007-07-20 04:10:00,0.7938,0.7942,0.79329,0.7942,1727999996.0
2007-07-20 04:15:00,0.7942,0.7949,0.794,0.79455,3350199998.0
2007-07-20 04:20:00,0.79455,0.7947,0.7942,0.7944,2798999992.0
2007-07-20 04:25:00,0.7943,0.7945,0.7941,0.7941,1843999998.0
2007-07-20 04:30:00,0.7941,0.7941,0.7939,0.7941,1293500003.0
2007-07-20 04:35:00,0.7941,0.7941,0.7938,0.7941,765800004.0
2007-07-20 04:40:00,0.7941,0.7942,0.7939,0.7941,743800005.0
2007-07-20 04:45:00,0.7941,0.7942,0.79385,0.7942,935399996.0
2007-07-20 04:50:00,0.7942,0.79432,0.79373,0.7938,678499995.0
2007-07-20 04:55:00,0.794,0.7942,0.7937,0.7938,1078000006.0
2007-07-20 05:00:00,0.7938,0.7942,0.7937,0.7941,1341600005.0
2007-07-20 05:05:00,0.7942,0.7942,0.7936,0.79376,878199999.0
2007-07-20 05:10:00,0.79375,0.79417,0.79373,0.794,1148999999.0
2007-07-20 05:15:00,0.79393,0.7943,0.79377,0.7942,904399997.0
2007-07-20 05:20:00,0.7942,0.795,0.7942,0.7948,1554300002.0
2007-07-20 05:25:00,0.7948,0.7953,0.7944,0.7951,3355300008.0
2007-07-20 05:30:00,0.7952,0.7955,0.7948,0.79505,3812500018.0
2007-07-20 05:35:00,0.79505,0.7955,0.795,0.7954,2202899995.0
2007-07-20 05:40:00,0.7954,0.7954,0.79491,0.79495,1895300002.0
2007-07-20 05:45:00,0.7954,0.79555,0.7952,0.7955,2087199997.0
2007-07-20 05:50:00,0.7955,0.7955,0.7952,0.7953,1238800004.0
2007-07-20 05:55:00,0.7953,0.79545,0.795,0.7952,3007099993.0
2007-07-20 06:00:00,0.7953,0.7954,0.7951,0.79525,873500002.0
2007-07-20 06:05:00,0.79525,0.7953,0.795,0.7952,1048300006.0
2007-07-20 06:10:00,0.7952,0.7954,0.7951,0.7951,376900003.0
2007-07-20 06:15:00,0.7952,0.79535,0.79481,0.79505,1187699992.0
2007-07-20 06:20:00,0.79505,0.7951,0.7947,0.7949,1257299993.0
2007-07-20 06:25:00,0.7948,0.7951,0.7947,0.7951,690899998.0
2007-07-20 06:30:00,0.7951,0.7951,0.7948,0.7948,748700003.0
2007-07-20 06:35:00,0.7949,0.7951,0.7945,0.7949,614400002.0
2007-07-20 06:40:00,0.79485,0.7951,0.79485,0.795,386400000.0
2007-07-20 06:45:00,0.795,0.7952,0.795,0.7952,334099998.0
2007-07-20 06:50:00,0.79539,0.79566,0.79467,0.7951,844899997.0
2007-07-20 06:55:00,0.7951,0.7952,0.7949,0.7952,723399999.0
2007-07-20 07:00:00,0.79491,0.79524,0.7948,0.79497,742300000.0
2007-07-20 07:05:00,0.795,0.7951,0.7949,0.795,274400000.0
2007-07-20 07:10:00,0.79463,0.7952,0.79458,0.7951,447299996.0
2007-07-20 07:15:00,0.79505,0.7951,0.79454,0.795,792700004.0
2007-07-20 07:20:00,0.795,0.7952,0.7949,0.795,994100005.0
2007-07-20 07:25:00,0.7949,0.7953,0.79454,0.7953,656399998.0
2007-07-20 07:30:00,0.7953,0.7955,0.7951,0.7953,1746999997.0
2007-07-20 07:35:00,0.7954,0.7954,0.795,0.7953,2415999994.0
2007-07-20 07:40:00,0.7953,0.7953,0.795,0.795,392400002.0
2007-07-20 07:45:00,0.7951,0.7953,0.79477,0.7952,503600005.0
2007-07-20 07:50:00,0.7952,0.7952,0.79495,0.79495,1586800004.0
2007-07-20 07:55:00,0.79495,0.7951,0.7947,0.7948,1146499994.0
2007-07-20 08:00:00,0.7948,0.7952,0.7948,0.7951,687300000.0
2007-07-20 08:05:00,0.795,0.7952,0.795,0.79505,1166899995.0
2007-07-20 08:10:00,0.795,0.7951,0.7948,0.7949,1151700001.0
2007-07-20 08:15:00,0.795,0.7953,0.7949,0.7949,1025600001.0
2007-07-20 08:20:00,0.7949,0.7951,0.7948,0.7949,596800004.0
2007-07-20 08:25:00,0.795,0.7951,0.7949,0.7951,1171299998.0
2007-07-20 08:30:00,0.795,0.7952,0.79459,0.795,643399993.0
2007-07-20 08:35:00,0.795,0.7951,0.7948,0.79505,726600002.0
2007-07-20 08:40:00,0.7951,0.7952,0.7949,0.7952,513499996.0
2007-07-20 08:45:00,0.7952,0.7952,0.79495,0.7952,560800000.0
2007-07-20 08:50:00,0.7952,0.7952,0.795,0.7951,872299999.0
2007-07-20 08:55:00,0.795,0.7953,0.7948,0.79505,1995500004.0
2007-07-20 09:00:00,0.7951,0.7951,0.7949,0.7951,472599999.0
2007-07-20 09:05:00,0.7951,0.7951,0.7948,0.7949,950200002.0
2007-07-20 09:10:00,0.7949,0.7952,0.79485,0.7951,1960799999.0
2007-07-20 09:15:00,0.7951,0.7955,0.79471,0.795,2368699997.0
2007-07-20 09:20:00,0.795,0.795,0.7947,0.7949,1136200001.0
2007-07-20 09:25:00,0.7949,0.795,0.7945,0.7946,1089100000.0
2007-07-20 09:30:00,0.79455,0.7947,0.7943,0.7943,2165100003.0
2007-07-20 09:35:00,0.7943,0.7946,0.7941,0.7945,3711699986.0
2007-07-20 09:40:00,0.7945,0.7945,0.7942,0.7945,1333500004.0
2007-07-20 09:45:00,0.7945,0.7946,0.7944,0.7945,740200000.0
2007-07-20 09:50:00,0.7945,0.7946,0.7944,0.7945,957799997.0
2007-07-20 09:55:00,0.7945,0.7946,0.7942,0.7945,1468999997.0
2007-07-20 10:00:00,0.7946,0.7947,0.79445,0.7945,1657100003.0
2007-07-20 10:05:00,0.7945,0.7947,0.79445,0.7946,1204800011.0
2007-07-20 10:10:00,0.7946,0.7947,0.7944,0.7944,2468699997.0
2007-07-20 10:15:00,0.7945,0.7946,0.79398,0.7945,1727799996.0
2007-07-20 10:20:00,0.7945,0.7946,0.7944,0.7946,1084599999.0
2007-07-20 10:25:00,0.7946,0.7946,0.7943,0.7944,748799995.0
2007-07-20 10:30:00,0.7944,0.7946,0.7943,0.7945,1911500002.0
2007-07-20 10:35:00,0.7945,0.7945,0.7943,0.79445,278099997.0
2007-07-20 10:40:00,0.7945,0.7946,0.794,0.79415,2898200001.0
2007-07-20 10:45:00,0.7942,0.7943,0.794,0.7942,2683899998.0
2007-07-20 10:50:00,0.7944,0.7946,0.7943,0.79455,869499999.0
2007-07-20 10:55:00,0.79455,0.7952,0.7943,0.7951,4258599991.0
2007-07-20 11:00:00,0.7951,0.7952,0.7947,0.7949,2727199991.0
2007-07-20 11:05:00,0.795,0.795,0.7946,0.7946,2059400006.0
2007-07-20 11:10:00,0.7947,0.7948,0.7943,0.7945,2254000020.0
2007-07-20 11:15:00,0.7945,0.7948,0.7945,0.79475,1593800002.0
2007-07-20 11:20:00,0.79475,0.7948,0.79414,0.7947,963099988.0
2007-07-20 11:25:00,0.7947,0.7949,0.7945,0.7947,1880299999.0
2007-07-20 11:30:00,0.7947,0.7949,0.7947,0.7947,2071499983.0
2007-07-20 11:35:00,0.7948,0.7952,0.7947,0.7949,2461099985.0
2007-07-20 11:40:00,0.795,0.7951,0.795,0.795,1187599997.0
2007-07-20 11:45:00,0.795,0.7951,0.7949,0.7951,844200002.0
2007-07-20 11:50:00,0.7951,0.7952,0.7949,0.7949,1282600001.0
2007-07-20 11:55:00,0.7948,0.7949,0.7946,0.7948,1689500004.0
2007-07-20 12:00:00,0.7949,0.7949,0.79449,0.7949,209500000.0
2007-07-20 12:05:00,0.79463,0.7949,0.79434,0.7949,1328499983.0
2007-07-20 12:10:00,0.7949,0.79506,0.79434,0.7949,731799991.0
2007-07-20 12:15:00,0.7949,0.7949,0.79485,0.7949,924600002.0
2007-07-20 12:20:00,0.7949,0.7951,0.7949,0.7951,1012300001.0
2007-07-20 12:25:00,0.7951,0.7951,0.795,0.795,653799993.0
2007-07-20 12:30:00,0.7951,0.79513,0.79487,0.795,1757399992.0
2007-07-20 12:35:00,0.7951,0.7952,0.7951,0.7952,555499993.0
2007-07-20 12:40:00,0.7951,0.7953,0.7951,0.7953,1770100005.0
2007-07-20 12:45:00,0.7953,0.7954,0.7949,0.7954,920599994.0
2007-07-20 12:50:00,0.7954,0.7954,0.79479,0.79517,1143199991.0
2007-07-20 12:55:00,0.7953,0.7954,0.7951,0.79525,1880499990.0
2007-07-20 13:00:00,0.79525,0.7954,0.79478,0.7954,1012799993.0
2007-07-20 13:05:00,0.7955,0.7956,0.7954,0.7956,725699999.0
2007-07-20 13:10:00,0.79555,0.79555,0.79525,0.79525,1087499991.0
2007-07-20 13:15:00,0.7953,0.7955,0.79488,0.79535,1760999992.0
2007-07-20 13:20:00,0.7954,0.7954,0.795,0.7952,1418800007.0
2007-07-20 13:25:00,0.79515,0.7953,0.79505,0.7953,642000003.0
2007-07-20 13:30:00,0.7953,0.7955,0.795,0.7953,1274799985.0
2007-07-20 13:35:00,0.7953,0.7954,0.79481,0.7953,1452599993.0
2007-07-20 13:40:00,0.7953,0.7954,0.795,0.7952,2405700010.0
2007-07-20 13:45:00,0.7952,0.7953,0.7948,0.7953,3475299992.0
2007-07-20 13:50:00,0.79525,0.7954,0.79472,0.7954,1481600005.0
2007-07-20 13:55:00,0.7955,0.7966,0.7955,0.7961,5247299982.0
2007-07-20 14:00:00,0.7961,0.7962,0.7957,0.7959,4652299988.0
2007-07-20 14:05:00,0.7959,0.7962,0.7958,0.796,3824600008.0
2007-07-20 14:10:00,0.796,0.7961,0.7958,0.7959,3468599996.0
2007-07-20 14:15:00,0.7959,0.7959,0.7956,0.7957,3527100001.0
2007-07-20 14:20:00,0.7957,0.7959,0.7956,0.7959,1303099999.0
2007-07-20 14:25:00,0.7959,0.7965,0.79585,0.7964,2345199992.0
2007-07-20 14:30:00,0.7964,0.7964,0.796,0.7964,3922600011.0
2007-07-20 14:35:00,0.7964,0.7965,0.7958,0.7959,1718900010.0
2007-07-20 14:40:00,0.7959,0.7961,0.7959,0.7961,1802399999.0
2007-07-20 14:45:00,0.7961,0.7961,0.7956,0.7956,1049899991.0
2007-07-20 14:50:00,0.7956,0.7959,0.7956,0.7958,1459100002.0
2007-07-20 14:55:00,0.7958,0.796,0.79565,0.796,804499999.0
2007-07-20 15:00:00,0.7961,0.7963,0.7956,0.79595,2866399987.0
2007-07-20 15:05:00,0.79595,0.7965,0.79595,0.7963,3310399991.0
2007-07-20 15:10:00,0.7963,0.79675,0.7963,0.7966,2596600009.0
2007-07-20 15:15:00,0.7966,0.7966,0.796,0.7961,2343700004.0
2007-07-20 15:20:00,0.7961,0.7964,0.79585,0.7963,1818399998.0
2007-07-20 15:25:00,0.7963,0.7964,0.79605,0.7962,1991099990.0
2007-07-20 15:30:00,0.7962,0.7962,0.79585,0.7959,2409600014.0
2007-07-20 15:35:00,0.7959,0.796,0.7958,0.7958,1001400007.0
2007-07-20 15:40:00,0.79572,0.7961,0.7955,0.7956,3388600016.0
2007-07-20 15:45:00,0.7957,0.7963,0.7955,0.796,4070499990.0
2007-07-20 15:50:00,0.796,0.7964,0.796,0.7964,3929200012.0
2007-07-20 15:55:00,0.7964,0.7965,0.796,0.7963,3353499993.0
2007-07-20 16:00:00,0.7963,0.7968,0.7963,0.7966,5494500013.0
2007-07-20 16:05:00,0.7965,0.7971,0.79645,0.7967,6020100063.0
2007-07-20 16:10:00,0.7967,0.7975,0.7966,0.79745,5290299976.0
2007-07-20 16:15:00,0.7975,0.7976,0.7969,0.7976,5332500002.0
2007-07-20 16:20:00,0.7975,0.799,0.7975,0.7977,6453000019.0
2007-07-20 16:25:00,0.7978,0.7981,0.7974,0.7975,8178800034.0
2007-07-20 16:30:00,0.7975,0.7978,0.7974,0.7977,6789100024.0
2007-07-20 16:35:00,0.7977,0.7977,0.7953,0.796,8192299948.0
2007-07-20 16:40:00,0.7959,0.7969,0.7958,0.7969,4921499981.0
2007-07-20 16:45:00,0.7968,0.797,0.79625,0.7967,3106799993.0
2007-07-20 16:50:00,0.7967,0.797,0.79645,0.79645,4586999974.0
2007-07-20 16:55:00,0.7965,0.798,0.7963,0.798,7692599995.0
2007-07-20 17:00:00,0.7982,0.7982,0.7967,0.7969,9330499975.0
2007-07-20 17:05:00,0.7968,0.7969,0.7961,0.7962,7754999967.0
2007-07-20 17:10:00,0.7961,0.7967,0.7961,0.7967,4859699986.0
2007-07-20 17:15:00,0.7967,0.7968,0.7965,0.7967,3861800009.0
2007-07-20 17:20:00,0.7967,0.7969,0.7964,0.7964,5920599977.0
2007-07-20 17:25:00,0.7964,0.797,0.7964,0.7969,3918500018.0
2007-07-20 17:30:00,0.7968,0.797,0.7965,0.7967,5823900010.0
2007-07-20 17:35:00,0.7966,0.7968,0.7964,0.7966,3756700014.0
2007-07-20 17:40:00,0.7966,0.7972,0.7965,0.7971,6143099984.0
2007-07-20 17:45:00,0.7972,0.7972,0.7966,0.7968,5718299968.0
2007-07-20 17:50:00,0.7967,0.797,0.7965,0.7968,5778100034.0
2007-07-20 17:55:00,0.7968,0.7968,0.7961,0.7961,4064599996.0
2007-07-20 18:00:00,0.796,0.7966,0.7958,0.7958,8253399993.0
2007-07-20 18:05:00,0.7958,0.7964,0.7954,0.79615,5806600008.0
2007-07-20 18:10:00,0.7962,0.7963,0.79605,0.7961,4454699992.0
2007-07-20 18:15:00,0.7961,0.7961,0.7954,0.7955,5788099985.0
2007-07-20 18:20:00,0.7955,0.7956,0.7953,0.7953,5005299979.0
2007-07-20 18:25:00,0.7952,0.7956,0.7952,0.7956,3244499975.0
2007-07-20 18:30:00,0.7956,0.7957,0.7954,0.7955,1902800000.0
2007-07-20 18:35:00,0.7954,0.7955,0.7945,0.7945,6303700014.0
2007-07-20 18:40:00,0.7945,0.7948,0.7941,0.7945,6283799992.0
2007-07-20 18:45:00,0.7948,0.7949,0.7938,0.7939,8117699977.0
2007-07-20 18:50:00,0.7939,0.7942,0.7936,0.7936,3231899972.0
2007-07-20 18:55:00,0.79365,0.7938,0.7932,0.79345,8234999966.0
2007-07-20 19:00:00,0.79345,0.7945,0.7933,0.7943,6938999981.0
2007-07-20 19:05:00,0.7944,0.7944,0.7937,0.7939,4190299980.0
2007-07-20 19:10:00,0.7939,0.7941,0.7938,0.794,2724099995.0
2007-07-20 19:15:00,0.7939,0.7941,0.7935,0.7938,5001099985.0
2007-07-20 19:20:00,0.7938,0.7941,0.79365,0.7941,3195800007.0
2007-07-20 19:25:00,0.7941,0.7942,0.7939,0.7941,2364199997.0
2007-07-20 19:30:00,0.7941,0.7942,0.7939,0.794,3656600010.0
2007-07-20 19:35:00,0.794,0.7944,0.7939,0.7943,3734699987.0
2007-07-20 19:40:00,0.7943,0.7957,0.7943,0.7953,7007099985.0
2007-07-20 19:45:00,0.7954,0.7954,0.79485,0.7951,2987900002.0
2007-07-20 19:50:00,0.7951,0.7954,0.7951,0.7951,1437799987.0
2007-07-20 19:55:00,0.7952,0.7957,0.7952,0.7956,2510000008.0
2007-07-20 20:00:00,0.7956,0.7957,0.7954,0.7954,3660400004.0
2007-07-20 20:05:00,0.7954,0.7956,0.7953,0.7956,2846200006.0
2007-07-20 20:10:00,0.7956,0.7958,0.7954,0.7956,2357899984.0
2007-07-20 20:15:00,0.7956,0.7957,0.79555,0.7957,620699991.0
2007-07-20 20:20:00,0.7957,0.7961,0.7957,0.796,2030499996.0
2007-07-20 20:25:00,0.7961,0.7962,0.7959,0.7961,2913599998.0
2007-07-20 20:30:00,0.7962,0.7964,0.79581,0.79588,2484699985.0
2007-07-20 20:35:00,0.7962,0.7962,0.7959,0.796,1851499990.0
2007-07-20 20:40:00,0.796,0.7961,0.7959,0.7959,1217400001.0
2007-07-20 20:45:00,0.7961,0.7963,0.796,0.7962,1255499991.0
2007-07-20 20:50:00,0.7963,0.7964,0.7962,0.7963,1435199995.0
2007-07-20 20:55:00,0.7963,0.7963,0.7959,0.7962,1789700004.0
2007-07-20 21:00:00,0.7962,0.7963,0.79555,0.7962,2236099983.0
2007-07-20 21:05:00,0.7962,0.7963,0.7961,0.7963,806700001.0
2007-07-20 21:10:00,0.79625,0.7963,0.796,0.796,1082999997.0
2007-07-20 21:15:00,0.79572,0.796,0.79557,0.796,655400000.0
2007-07-20 21:20:00,0.7957,0.796,0.79562,0.796,561299992.0
2007-07-20 21:25:00,0.796,0.7963,0.79582,0.7963,631799997.0
2007-07-20 21:30:00,0.79615,0.79685,0.79602,0.7962,762899996.0
2007-07-20 21:35:00,0.7963,0.7963,0.7961,0.7961,1977400022.0
2007-07-20 21:40:00,0.7961,0.7962,0.7958,0.7962,893899992.0
2007-07-20 21:45:00,0.79591,0.7962,0.79581,0.79605,801200002.0
2007-07-20 21:50:00,0.7961,0.7962,0.79595,0.79595,1062100007.0
2007-07-20 21:55:00,0.796,0.7966,0.79595,0.7966,1319700003.0
2007-07-20 22:00:00,0.7966,0.7969,0.7964,0.7968,897699995.0
2007-07-20 22:05:00,0.7968,0.7971,0.7963,0.7968,2837500001.0
2007-07-20 22:10:00,0.7969,0.7969,0.7967,0.7968,1140299998.0
2007-07-20 22:15:00,0.7968,0.7969,0.7966,0.7968,1287199993.0
2007-07-20 22:20:00,0.7968,0.7968,0.79629,0.79655,440200000.0
2007-07-20 22:25:00,0.7968,0.7968,0.7962,0.7964,973400005.0
2007-07-20 22:30:00,0.7964,0.7965,0.7963,0.7963,614499996.0
2007-07-20 22:35:00,0.7964,0.7968,0.7964,0.7965,830200001.0
2007-07-20 22:40:00,0.7967,0.7967,0.7963,0.79655,1161199995.0
2007-07-20 22:45:00,0.7966,0.7967,0.7964,0.7965,909399995.0
2007-07-20 22:50:00,0.7966,0.7974,0.7964,0.7971,1322799998.0
2007-07-20 22:55:00,0.7972,0.7972,0.7967,0.7967,370500000.0
2007-07-23 00:00:00,0.7973,0.798,0.7973,0.7979,9300000.0
2007-07-23 00:05:00,0.7977,0.7977,0.7977,0.7977,3100000.0
2007-07-23 00:10:00,0.7979,0.7979,0.7979,0.7979,3100000.0
2007-07-23 00:15:00,0.7977,0.7977,0.7977,0.7977,3100000.0
2007-07-23 00:20:00,0.7979,0.7979,0.7975,0.7976,9300000.0
2007-07-23 00:25:00,0.7974,0.7984,0.7973,0.7978,15500000.0
2007-07-23 00:30:00,0.7976,0.7984,0.7974,0.7975,9300000.0
2007-07-23 00:35:00,0.7972,0.7978,0.7972,0.7974,6200000.0
2007-07-23 00:40:00,0.7972,0.7973,0.7967,0.7967,12400000.0
2007-07-23 00:45:00,0.7968,0.7968,0.7963,0.7966,12400000.0
2007-07-23 00:50:00,0.7965,0.7965,0.7962,0.7963,12400000.0
2007-07-23 00:55:00,0.7965,0.7965,0.7962,0.7963,12400000.0
2007-07-23 01:00:00,0.7962,0.7976,0.7962,0.7976,9300000.0
2007-07-23 01:05:00,0.7966,0.7967,0.7961,0.7962,15500000.0
2007-07-23 01:10:00,0.7963,0.7964,0.7959,0.7962,15500000.0
2007-07-23 01:15:00,0.7961,0.7962,0.7959,0.7962,15500000.0
2007-07-23 01:20:00,0.7963,0.7965,0.7962,0.7963,12400000.0
2007-07-23 01:25:00,0.7964,0.7965,0.7964,0.7965,9300000.0
2007-07-23 01:30:00,0.7968,0.7969,0.7966,0.7968,6200000.0
2007-07-23 01:35:00,0.7969,0.7972,0.7969,0.7972,12400000.0
2007-07-23 01:40:00,0.7973,0.7974,0.7972,0.7972,12400000.0
2007-07-23 01:45:00,0.7974,0.7974,0.7973,0.7974,6200000.0
2007-07-23 01:50:00,0.7973,0.7979,0.7973,0.7977,15500000.0
2007-07-23 01:55:00,0.7978,0.7983,0.7977,0.7983,12400000.0
2007-07-23 02:00:00,0.798,0.798,0.7975,0.7978,555199996.0
2007-07-23 02:05:00,0.798,0.79837,0.79785,0.7981,1014099994.0
2007-07-23 02:10:00,0.7981,0.7981,0.7975,0.7975,66900000.0
2007-07-23 02:15:00,0.7981,0.7981,0.7976,0.79775,59400000.0
2007-07-23 02:20:00,0.79775,0.79795,0.79775,0.7979,70000000.0
2007-07-23 02:25:00,0.7979,0.79842,0.7978,0.79797,1922500004.0
2007-07-23 02:30:00,0.79795,0.79831,0.7977,0.7979,795899998.0
2007-07-23 02:35:00,0.798,0.79827,0.7979,0.79806,209599999.0
2007-07-23 02:40:00,0.7982,0.79841,0.79764,0.7979,485099999.0
2007-07-23 02:45:00,0.7979,0.7981,0.7979,0.798,62900000.0
2007-07-23 02:50:00,0.798,0.7981,0.7978,0.7978,226700000.0
2007-07-23 02:55:00,0.7978,0.7978,0.7962,0.7963,127700000.0
2007-07-23 03:00:00,0.7964,0.7968,0.7959,0.7968,178600000.0
2007-07-23 03:05:00,0.7967,0.7968,0.7959,0.7964,203700000.0
2007-07-23 03:10:00,0.7963,0.7965,0.7961,0.79625,317100001.0
2007-07-23 03:15:00,0.7964,0.7965,0.7959,0.7965,253700000.0
2007-07-23 03:20:00,0.7965,0.79651,0.7962,0.7962,484600000.0
2007-07-23 03:25:00,0.7962,0.7964,0.796,0.7962,114900000.0
2007-07-23 03:30:00,0.7961,0.7966,0.796,0.7964,109700000.0
2007-07-23 03:35:00,0.7964,0.7967,0.7961,0.7967,151700000.0
2007-07-23 03:40:00,0.7965,0.7969,0.79616,0.7969,682099999.0
2007-07-23 03:45:00,0.7969,0.7969,0.7967,0.7968,138600000.0
2007-07-23 03:50:00,0.79677,0.79706,0.79637,0.79671,766099999.0
2007-07-23 03:55:00,0.7967,0.797,0.7965,0.7968,228000001.0
2007-07-23 04:00:00,0.7969,0.7971,0.79666,0.79684,477900000.0
2007-07-23 04:05:00,0.7968,0.7973,0.7965,0.7972,230700000.0
2007-07-23 04:10:00,0.7972,0.7973,0.797,0.797,575399995.0
2007-07-23 04:15:00,0.79711,0.7979,0.79697,0.7978,1063699994.0
2007-07-23 04:20:00,0.7978,0.7978,0.79738,0.7977,193100000.0
2007-07-23 04:25:00,0.7977,0.7977,0.79711,0.7974,665900000.0
2007-07-23 04:30:00,0.7975,0.7978,0.7972,0.7978,295300000.0
2007-07-23 04:35:00,0.7978,0.7982,0.7976,0.79788,597299997.0
2007-07-23 04:40:00,0.7981,0.7982,0.79756,0.798,650499999.0
2007-07-23 04:45:00,0.798,0.7981,0.7976,0.798,216200000.0
2007-07-23 04:50:00,0.79768,0.79804,0.79761,0.7978,324800000.0
2007-07-23 04:55:00,0.7979,0.7984,0.7976,0.7983,301000000.0
2007-07-23 05:00:00,0.7983,0.7983,0.7982,0.7983,275800000.0
2007-07-23 05:05:00,0.7983,0.7989,0.7982,0.7986,216100000.0
2007-07-23 05:10:00,0.7986,0.7989,0.7985,0.7985,441900000.0
2007-07-23 05:15:00,0.7985,0.7987,0.7985,0.7987,249700000.0
2007-07-23 05:20:00,0.7987,0.7987,0.79829,0.7986,306300000.0
2007-07-23 05:25:00,0.7985,0.79858,0.79813,0.79837,1063799997.0
2007-07-23 05:30:00,0.7985,0.7987,0.79817,0.7987,609199998.0
2007-07-23 05:35:00,0.7988,0.7991,0.7984,0.799,116600000.0
2007-07-23 05:40:00,0.7989,0.7994,0.7989,0.7989,368500001.0
2007-07-23 05:45:00,0.7991,0.79918,0.79883,0.79885,408000002.0
2007-07-23 05:50:00,0.7989,0.799,0.7986,0.7989,231200000.0
2007-07-23 05:55:00,0.799,0.799,0.79831,0.79854,823299995.0
2007-07-23 06:00:00,0.79855,0.7995,0.79833,0.7994,792999999.0
2007-07-23 06:05:00,0.7994,0.7997,0.7993,0.7993,471700000.0
2007-07-23 06:10:00,0.7992,0.7992,0.7988,0.7988,421600000.0
2007-07-23 06:15:00,0.799,0.7991,0.7986,0.7988,390600000.0
2007-07-23 06:20:00,0.7989,0.79911,0.79865,0.79877,400400001.0
2007-07-23 06:25:00,0.7991,0.7991,0.79864,0.7987,809799996.0
2007-07-23 06:30:00,0.79873,0.799,0.7987,0.79895,614600003.0
2007-07-23 06:35:00,0.79895,0.7992,0.7989,0.7989,194200000.0
2007-07-23 06:40:00,0.7989,0.7991,0.7987,0.7988,359000000.0
2007-07-23 06:45:00,0.7988,0.7992,0.7987,0.7991,439300000.0
2007-07-23 06:50:00,0.7991,0.7993,0.799,0.799,534800000.0
2007-07-23 06:55:00,0.799,0.799,0.7984,0.7986,274800000.0
2007-07-23 07:00:00,0.7986,0.799,0.7985,0.7989,388800000.0
2007-07-23 07:05:00,0.7988,0.7991,0.7987,0.7988,689100001.0
2007-07-23 07:10:00,0.7988,0.7989,0.79851,0.7988,381999999.0
2007-07-23 07:15:00,0.7988,0.7989,0.7987,0.7989,158700000.0
2007-07-23 07:20:00,0.799,0.7991,0.7989,0.799,283500000.0
2007-07-23 07:25:00,0.799,0.7992,0.79878,0.79896,984000001.0
2007-07-23 07:30:00,0.79897,0.7995,0.79867,0.7994,1091599993.0
2007-07-23 07:35:00,0.7994,0.7995,0.7991,0.79935,808800001.0
2007-07-23 07:40:00,0.7994,0.8004,0.7994,0.7999,1344799999.0
2007-07-23 07:45:00,0.7999,0.8002,0.79975,0.8001,1120900000.0
2007-07-23 07:50:00,0.8001,0.8011,0.8,0.8007,2468400002.0
2007-07-23 07:55:00,0.8007,0.8009,0.80045,0.8007,1997300002.0
2007-07-23 08:00:00,0.8008,0.8009,0.8006,0.8008,1165999998.0
2007-07-23 08:05:00,0.8007,0.8008,0.8006,0.8006,764999997.0
2007-07-23 08:10:00,0.8006,0.801,0.80055,0.80065,1232099999.0
2007-07-23 08:15:00,0.80065,0.8008,0.8006,0.8007,949999998.0
2007-07-23 08:20:00,0.8008,0.8008,0.8003,0.8006,1211599999.0
2007-07-23 08:25:00,0.8007,0.801,0.8006,0.8009,1025700000.0
2007-07-23 08:30:00,0.8009,0.8009,0.8004,0.8006,2392199990.0
2007-07-23 08:35:00,0.8006,0.8009,0.80055,0.8009,1170500002.0
2007-07-23 08:40:00,0.8009,0.8009,0.80035,0.8005,1790700002.0
2007-07-23 08:45:00,0.8005,0.8005,0.79995,0.79995,2926199997.0
2007-07-23 08:50:00,0.79995,0.8004,0.79985,0.79995,2571899983.0
2007-07-23 08:55:00,0.8,0.8001,0.79985,0.8,2102999992.0
2007-07-23 09:00:00,0.8001,0.8001,0.7999,0.8,793499999.0
2007-07-23 09:05:00,0.8,0.8001,0.7999,0.8,929199996.0
2007-07-23 09:10:00,0.8,0.8001,0.7999,0.7999,1172000000.0
2007-07-23 09:15:00,0.7999,0.8002,0.79985,0.8001,698500000.0
2007-07-23 09:20:00,0.8001,0.8002,0.8,0.8002,960999999.0
2007-07-23 09:25:00,0.8002,0.8002,0.79995,0.8001,1279800003.0
2007-07-23 09:30:00,0.8001,0.8002,0.8,0.8001,3053700017.0
2007-07-23 09:35:00,0.8001,0.8002,0.8,0.8001,3296099994.0
2007-07-23 09:40:00,0.8001,0.8006,0.8001,0.8006,3914500011.0
2007-07-23 09:45:00,0.8006,0.8011,0.8005,0.8009,2529099983.0
2007-07-23 09:50:00,0.8009,0.8013,0.80065,0.801,5821899987.0
2007-07-23 09:55:00,0.801,0.801,0.8009,0.8009,2654700028.0
2007-07-23 10:00:00,0.801,0.801,0.80075,0.8008,1749099995.0
2007-07-23 10:05:00,0.8008,0.8008,0.8006,0.8007,3015899986.0
2007-07-23 10:10:00,0.8007,0.8008,0.8006,0.8008,1702400000.0
2007-07-23 10:15:00,0.8008,0.8011,0.8008,0.8011,1536100013.0
2007-07-23 10:20:00,0.8011,0.80115,0.8009,0.801,3257499995.0
2007-07-23 10:25:00,0.801,0.8011,0.8009,0.801,3229499989.0
2007-07-23 10:30:00,0.8011,0.8014,0.80085,0.801,4775900009.0
2007-07-23 10:35:00,0.8011,0.8013,0.801,0.8011,1677400000.0
2007-07-23 10:40:00,0.8011,0.8015,0.801,0.80145,3163600007.0
2007-07-23 10:45:00,0.80145,0.80145,0.8014,0.80145,273599997.0
2007-07-23 10:50:00,0.80145,0.8015,0.8013,0.8014,680999997.0
2007-07-23 10:55:00,0.8014,0.8014,0.8011,0.8012,1951200013.0
2007-07-23 11:00:00,0.8012,0.8012,0.801,0.801,1983599999.0
2007-07-23 11:05:00,0.8011,0.8012,0.801,0.8012,1022100011.0
2007-07-23 11:10:00,0.8012,0.8013,0.8011,0.8011,3276299988.0
2007-07-23 11:15:00,0.8011,0.8013,0.8011,0.8012,2680299992.0
2007-07-23 11:20:00,0.80115,0.8013,0.801,0.8011,1360299995.0
2007-07-23 11:25:00,0.8011,0.8012,0.801,0.8011,2004800011.0
2007-07-23 11:30:00,0.8011,0.8013,0.8009,0.8011,3579700005.0
2007-07-23 11:35:00,0.8011,0.8012,0.8007,0.8008,3409600012.0
2007-07-23 11:40:00,0.8008,0.8009,0.80055,0.8007,5152799992.0
2007-07-23 11:45:00,0.8007,0.8011,0.8006,0.8009,3728300021.0
2007-07-23 11:50:00,0.8009,0.8019,0.8007,0.8018,5493400027.0
2007-07-23 11:55:00,0.8017,0.8018,0.80155,0.80155,3606600024.0
2007-07-23 12:00:00,0.8016,0.8019,0.80155,0.8018,4150700014.0
2007-07-23 12:05:00,0.8018,0.802,0.80155,0.8018,5636399989.0
2007-07-23 12:10:00,0.8018,0.8021,0.8018,0.80185,3794299993.0
2007-07-23 12:15:00,0.8019,0.8019,0.8007,0.801,4724999976.0
2007-07-23 12:20:00,0.8011,0.8014,0.8011,0.8014,1472800002.0
2007-07-23 12:25:00,0.8014,0.8016,0.80125,0.8014,2103200014.0
2007-07-23 12:30:00,0.8013,0.8019,0.8013,0.80145,2869300006.0
2007-07-23 12:35:00,0.8015,0.8017,0.80145,0.8016,1284099994.0
2007-07-23 12:40:00,0.8016,0.8018,0.8015,0.8016,1388799996.0
2007-07-23 12:45:00,0.8016,0.8017,0.80145,0.8015,1521200007.0
2007-07-23 12:50:00,0.8015,0.8015,0.8013,0.8013,1541200002.0
2007-07-23 12:55:00,0.80125,0.8014,0.80105,0.8011,1650400000.0
2007-07-23 13:00:00,0.80075,0.80107,0.80053,0.80107,1629100004.0
2007-07-23 13:05:00,0.801,0.80105,0.8006,0.8009,1158299989.0
2007-07-23 13:10:00,0.8009,0.8011,0.8008,0.801,1958300006.0
2007-07-23 13:15:00,0.80095,0.8014,0.8009,0.8013,1567599981.0
2007-07-23 13:20:00,0.8013,0.8013,0.80065,0.8009,2306900002.0
2007-07-23 13:25:00,0.801,0.8013,0.8009,0.8013,710900001.0
2007-07-23 13:30:00,0.8013,0.8014,0.801,0.8012,2686099993.0
2007-07-23 13:35:00,0.8012,0.8013,0.8011,0.8013,536400001.0
2007-07-23 13:40:00,0.8012,0.8014,0.8011,0.8013,2498899999.0
2007-07-23 13:45:00,0.80125,0.8014,0.8012,0.8014,1654699987.0
2007-07-23 13:50:00,0.8014,0.8015,0.80125,0.8014,1921099999.0
2007-07-23 13:55:00,0.8014,0.8014,0.8013,0.8014,1284600007.0
2007-07-23 14:00:00,0.8014,0.8016,0.8013,0.8016,3091499992.0
2007-07-23 14:05:00,0.8016,0.8019,0.8015,0.8017,2978500011.0
2007-07-23 14:10:00,0.8017,0.8021,0.80155,0.8021,1935499993.0
2007-07-23 14:15:00,0.8023,0.8023,0.80165,0.80165,3922799986.0
2007-07-23 14:20:00,0.8017,0.8018,0.8015,0.8015,2790300017.0
2007-07-23 14:25:00,0.8016,0.8016,0.8014,0.8015,2688900002.0
2007-07-23 14:30:00,0.8015,0.8017,0.8015,0.8017,1612399994.0
2007-07-23 14:35:00,0.8017,0.8018,0.8015,0.8016,3532899996.0
2007-07-23 14:40:00,0.8016,0.8017,0.8015,0.8016,1930500003.0
2007-07-23 14:45:00,0.8016,0.8017,0.8015,0.8016,1636100006.0
2007-07-23 14:50:00,0.8015,0.8017,0.8015,0.8017,1189600001.0
2007-07-23 14:55:00,0.8017,0.8018,0.80155,0.8016,3678499976.0
2007-07-23 15:00:00,0.8016,0.8019,0.80155,0.8017,1534199995.0
2007-07-23 15:05:00,0.8017,0.8018,0.8016,0.8016,1972200000.0
2007-07-23 15:10:00,0.8016,0.8019,0.80155,0.8018,1250000009.0
2007-07-23 15:15:00,0.8018,0.8018,0.8014,0.8016,2919199999.0
2007-07-23 15:20:00,0.8016,0.802,0.80155,0.8019,2388800001.0
2007-07-23 15:25:00,0.8019,0.80215,0.80185,0.8019,1917000006.0
2007-07-23 15:30:00,0.8019,0.8022,0.8018,0.8022,1280799993.0
2007-07-23 15:35:00,0.8022,0.8027,0.8021,0.8024,5214700005.0
2007-07-23 15:40:00,0.8023,0.8024,0.80225,0.8023,3534300013.0
2007-07-23 15:45:00,0.8023,0.8025,0.8022,0.8024,3177899992.0
2007-07-23 15:50:00,0.8024,0.8024,0.80215,0.8023,3665700012.0
2007-07-23 15:55:00,0.8023,0.8024,0.8017,0.8019,4338200020.0
2007-07-23 16:00:00,0.8019,0.8023,0.8017,0.8019,4680999994.0
2007-07-23 16:05:00,0.8018,0.802,0.8016,0.8017,3450299993.0
2007-07-23 16:10:00,0.8017,0.802,0.8017,0.802,3382899999.0
2007-07-23 16:15:00,0.802,0.8021,0.8018,0.8019,2747599986.0
2007-07-23 16:20:00,0.8019,0.8021,0.8019,0.802,1873200001.0
2007-07-23 16:25:00,0.802,0.802,0.8017,0.802,1896599993.0
2007-07-23 16:30:00,0.8021,0.8022,0.80185,0.8021,3707499991.0
2007-07-23 16:35:00,0.8021,0.8024,0.8018,0.8024,7079699996.0
2007-07-23 16:40:00,0.8024,0.8025,0.80215,0.8024,4013999990.0
2007-07-23 16:45:00,0.8024,0.8027,0.80235,0.8025,4152699987.0
2007-07-23 16:50:00,0.8025,0.8027,0.8025,0.8027,3938299991.0
2007-07-23 16:55:00,0.8027,0.8032,0.8023,0.8032,5870599992.0
2007-07-23 17:00:00,0.8031,0.8033,0.8026,0.8028,5613299955.0
2007-07-23 17:05:00,0.8029,0.803,0.8027,0.8028,4490799975.0
2007-07-23 17:10:00,0.8028,0.8031,0.8027,0.803,5184500003.0
2007-07-23 17:15:00,0.803,0.8031,0.8029,0.80295,3296699999.0
2007-07-23 17:20:00,0.80295,0.8034,0.8029,0.8032,4405000004.0
2007-07-23 17:25:00,0.8033,0.8033,0.8031,0.8032,5489600024.0
2007-07-23 17:30:00,0.8032,0.8032,0.80285,0.8031,4005899991.0
2007-07-23 17:35:00,0.8031,0.8033,0.8028,0.8031,4979699967.0
2007-07-23 17:40:00,0.8032,0.8033,0.803,0.8033,5031299955.0
2007-07-23 17:45:00,0.8033,0.8034,0.80315,0.8033,5132900001.0
2007-07-23 17:50:00,0.8033,0.8035,0.803,0.8034,4865099989.0
2007-07-23 17:55:00,0.8034,0.8034,0.8033,0.80335,4322400013.0
2007-07-23 18:00:00,0.80335,0.8036,0.8033,0.8036,3049500000.0
2007-07-23 18:05:00,0.8036,0.8041,0.8034,0.8041,3484599994.0
2007-07-23 18:10:00,0.804,0.8041,0.8036,0.804,4344100001.0
2007-07-23 18:15:00,0.8039,0.8044,0.8039,0.8041,5403400010.0
2007-07-23 18:20:00,0.8041,0.8042,0.80405,0.8041,1954099998.0
2007-07-23 18:25:00,0.8041,0.8041,0.80385,0.8039,2937300001.0
2007-07-23 18:30:00,0.8039,0.8044,0.8039,0.8043,3829200000.0
2007-07-23 18:35:00,0.8043,0.8043,0.8039,0.8041,1655300007.0
2007-07-23 18:40:00,0.8041,0.8042,0.804,0.8042,1744799995.0
2007-07-23 18:45:00,0.8042,0.8042,0.8041,0.8042,1180800000.0
2007-07-23 18:50:00,0.8042,0.8043,0.80405,0.8042,1199800005.0
2007-07-23 18:55:00,0.8042,0.8046,0.80385,0.8043,2703399992.0
2007-07-23 19:00:00,0.8043,0.8046,0.8038,0.8039,2606599995.0
2007-07-23 19:05:00,0.8039,0.8042,0.8038,0.8041,4305699991.0
2007-07-23 19:10:00,0.8041,0.8041,0.804,0.8041,1776999990.0
2007-07-23 19:15:00,0.8041,0.8042,0.80366,0.8042,1642599994.0
2007-07-23 19:20:00,0.8042,0.8042,0.8039,0.8041,698100001.0
2007-07-23 19:25:00,0.8041,0.8041,0.804,0.8041,539899995.0
2007-07-23 19:30:00,0.8041,0.8041,0.804,0.8041,570799996.0
2007-07-23 19:35:00,0.8041,0.8043,0.8039,0.8042,1561600001.0
2007-07-23 19:40:00,0.8042,0.8042,0.804,0.804,1076500004.0
2007-07-23 19:45:00,0.8041,0.8041,0.804,0.8041,732200005.0
2007-07-23 19:50:00,0.8041,0.8041,0.80395,0.8041,1859399985.0
2007-07-23 19:55:00,0.8041,0.8041,0.8038,0.8038,1743199997.0
2007-07-23 20:00:00,0.8039,0.8041,0.8038,0.804,1618599993.0
2007-07-23 20:05:00,0.804,0.8042,0.8038,0.8039,1680099985.0
2007-07-23 20:10:00,0.8039,0.8043,0.80385,0.8042,1455400001.0
2007-07-23 20:15:00,0.8041,0.8044,0.8041,0.8043,3615600023.0
2007-07-23 20:20:00,0.8043,0.8056,0.8043,0.8052,4173999994.0
2007-07-23 20:25:00,0.8051,0.8054,0.80505,0.8051,5878200003.0
2007-07-23 20:30:00,0.8051,0.8052,0.8049,0.8051,2238100003.0
2007-07-23 20:35:00,0.8051,0.8052,0.8049,0.805,1962400003.0
2007-07-23 20:40:00,0.805,0.8051,0.8048,0.8051,2660900012.0
2007-07-23 20:45:00,0.8051,0.8055,0.8048,0.8051,3689699990.0
2007-07-23 20:50:00,0.8052,0.8055,0.8051,0.8051,4953999986.0
2007-07-23 20:55:00,0.8051,0.8051,0.805,0.805,1730399999.0
2007-07-23 21:00:00,0.8051,0.8051,0.8048,0.8049,459200000.0
2007-07-23 21:05:00,0.8048,0.805,0.8048,0.805,781900004.0
2007-07-23 21:10:00,0.805,0.8053,0.805,0.8051,240800000.0
2007-07-23 21:15:00,0.8051,0.8051,0.80471,0.80474,612299987.0
2007-07-23 21:20:00,0.8051,0.8053,0.8051,0.8053,614399999.0
2007-07-23 21:25:00,0.8053,0.8053,0.8051,0.8053,404800002.0
2007-07-23 21:30:00,0.8053,0.8054,0.8053,0.8054,372899997.0
2007-07-23 21:35:00,0.80509,0.8056,0.80489,0.8055,928600003.0
2007-07-23 21:40:00,0.8055,0.8057,0.8053,0.8055,942199998.0
2007-07-23 21:45:00,0.8055,0.8055,0.8052,0.8055,717100002.0
2007-07-23 21:50:00,0.8055,0.8055,0.8051,0.8054,664800001.0
2007-07-23 21:55:00,0.8054,0.8056,0.8048,0.8055,820000002.0
2007-07-23 22:00:00,0.8055,0.8057,0.8054,0.8056,1437500007.0
2007-07-23 22:05:00,0.8056,0.8056,0.8054,0.8054,868700005.0
2007-07-23 22:10:00,0.8055,0.8058,0.8054,0.8056,514299999.0
2007-07-23 22:15:00,0.8056,0.8062,0.8055,0.8061,1415699997.0
2007-07-23 22:20:00,0.8061,0.80624,0.80589,0.806,419500002.0
2007-07-23 22:25:00,0.806,0.806,0.8054,0.8056,518700000.0
2007-07-23 22:30:00,0.8056,0.8056,0.8053,0.8054,583800002.0
2007-07-23 22:35:00,0.8054,0.8054,0.8048,0.805,723599997.0
2007-07-23 22:40:00,0.8052,0.8053,0.80479,0.80495,639200005.0
2007-07-23 22:45:00,0.8052,0.8054,0.8048,0.805,262600000.0
2007-07-23 22:50:00,0.80504,0.80563,0.80504,0.8054,1573200003.0
2007-07-23 22:55:00,0.8054,0.8058,0.8049,0.8055,540800003.0
2007-07-23 23:00:00,0.8054,0.8055,0.805,0.8054,841400000.0
2007-07-23 23:05:00,0.8054,0.8055,0.8052,0.8055,472799994.0
2007-07-23 23:10:00,0.8055,0.8056,0.805,0.8055,394399995.0
2007-07-23 23:15:00,0.80513,0.8057,0.805,0.80545,1096199998.0
2007-07-23 23:20:00,0.80545,0.8055,0.80545,0.8055,470000002.0
2007-07-23 23:25:00,0.8052,0.8055,0.80513,0.8055,1039600003.0
2007-07-23 23:30:00,0.8055,0.8056,0.8054,0.8056,549399998.0
2007-07-23 23:35:00,0.8053,0.8056,0.80508,0.8055,792900003.0
2007-07-23 23:40:00,0.8055,0.8055,0.80509,0.8055,402600002.0
2007-07-23 23:45:00,0.8055,0.8055,0.80509,0.8053,499199998.0
2007-07-23 23:50:00,0.8054,0.8054,0.8052,0.8052,373799998.0
2007-07-23 23:55:00,0.8053,0.8053,0.8051,0.8052,267899999.0
2007-07-24 00:00:00,0.8052,0.8053,0.8051,0.8052,241100000.0
2007-07-24 00:05:00,0.8052,0.8053,0.805,0.80506,1253100012.0
2007-07-24 00:10:00,0.8053,0.8053,0.8051,0.8051,274699998.0
2007-07-24 00:15:00,0.8052,0.8052,0.80465,0.8047,616700002.0
2007-07-24 00:20:00,0.8051,0.8051,0.8049,0.805,514599992.0
2007-07-24 00:25:00,0.80465,0.8054,0.80465,0.8054,1152599995.0
2007-07-24 00:30:00,0.8054,0.8055,0.8054,0.8055,464000000.0
2007-07-24 00:35:00,0.8055,0.8056,0.8054,0.8056,657099994.0
2007-07-24 00:40:00,0.8056,0.8065,0.8056,0.806,4359099978.0
2007-07-24 00:45:00,0.8061,0.8069,0.806,0.8066,1851499993.0
2007-07-24 00:50:00,0.8066,0.807,0.8061,0.8063,4088899994.0
2007-07-24 00:55:00,0.8064,0.8064,0.8062,0.8062,888899997.0
2007-07-24 01:00:00,0.8062,0.8063,0.8058,0.806,2516500013.0
2007-07-24 01:05:00,0.806,0.8064,0.806,0.8063,843200004.0
2007-07-24 01:10:00,0.8063,0.8064,0.806,0.80605,1616900005.0
2007-07-24 01:15:00,0.8061,0.8062,0.8054,0.8055,1901199995.0
2007-07-24 01:20:00,0.8055,0.8062,0.8051,0.806,3549500007.0
2007-07-24 01:25:00,0.806,0.8065,0.8058,0.8063,2308799995.0
2007-07-24 01:30:00,0.80588,0.8066,0.80575,0.8063,1446600002.0
2007-07-24 01:35:00,0.8064,0.80645,0.80605,0.8063,1184199998.0
2007-07-24 01:40:00,0.8064,0.8065,0.8062,0.8064,985200002.0
2007-07-24 01:45:00,0.8063,0.8064,0.8062,0.8062,1463800004.0
2007-07-24 01:50:00,0.8062,0.8062,0.80555,0.8056,1916099992.0
2007-07-24 01:55:00,0.8056,0.8058,0.80535,0.80535,1856899998.0
2007-07-24 02:00:00,0.8054,0.80605,0.80535,0.80565,1987400005.0
2007-07-24 02:05:00,0.8056,0.8058,0.80545,0.8056,924399999.0
2007-07-24 02:10:00,0.8056,0.8058,0.80519,0.80519,1309900004.0
2007-07-24 02:15:00,0.8058,0.8062,0.8057,0.806,1315900001.0
2007-07-24 02:20:00,0.806,0.8066,0.806,0.8064,2731400004.0
2007-07-24 02:25:00,0.8064,0.8068,0.8064,0.8067,1835099995.0
2007-07-24 02:30:00,0.8067,0.807,0.8066,0.8069,1085599997.0
2007-07-24 02:35:00,0.8069,0.807,0.8067,0.8069,2039100006.0
2007-07-24 02:40:00,0.8069,0.8069,0.8065,0.8068,1135999995.0
2007-07-24 02:45:00,0.8069,0.8082,0.8068,0.808,3358000010.0
2007-07-24 02:50:00,0.80785,0.8089,0.8076,0.8084,2903099999.0
2007-07-24 02:55:00,0.8084,0.8087,0.8079,0.8087,3305400012.0
2007-07-24 03:00:00,0.8087,0.8087,0.8082,0.8083,2006400002.0
2007-07-24 03:05:00,0.8083,0.80845,0.808,0.8082,2190499996.0
2007-07-24 03:10:00,0.8082,0.8085,0.8081,0.8083,1276600000.0
2007-07-24 03:15:00,0.8084,0.8084,0.808,0.808,3653800002.0
2007-07-24 03:20:00,0.808,0.8083,0.808,0.80805,1374599997.0
2007-07-24 03:25:00,0.8081,0.8082,0.8079,0.80805,1354999998.0
2007-07-24 03:30:00,0.8081,0.8082,0.8079,0.8082,2139100003.0
2007-07-24 03:35:00,0.8082,0.8085,0.80774,0.8085,775899999.0
2007-07-24 03:40:00,0.8085,0.8093,0.8085,0.80915,2801899997.0
2007-07-24 03:45:00,0.8092,0.8092,0.8089,0.8089,1372499991.0
2007-07-24 03:50:00,0.809,0.8091,0.8087,0.8088,2841300007.0
2007-07-24 03:55:00,0.8089,0.8092,0.8089,0.8091,1694800009.0
2007-07-24 04:00:00,0.8091,0.8096,0.80895,0.8095,2079199995.0
2007-07-24 04:05:00,0.80945,0.8099,0.8094,0.8096,4227000000.0
2007-07-24 04:10:00,0.8096,0.8099,0.8094,0.80955,2638499986.0
2007-07-24 04:15:00,0.8095,0.8097,0.8094,0.80965,1952300000.0
2007-07-24 04:20:00,0.80965,0.81055,0.8094,0.8103,3312600003.0
2007-07-24 04:25:00,0.8103,0.8107,0.8102,0.81065,3578799987.0
2007-07-24 04:30:00,0.81065,0.8108,0.8103,0.8105,2322700004.0
2007-07-24 04:35:00,0.8105,0.8105,0.8098,0.81,2081000002.0
2007-07-24 04:40:00,0.8101,0.8101,0.8093,0.8097,3176800002.0
2007-07-24 04:45:00,0.8097,0.8098,0.8082,0.8095,4757000002.0
2007-07-24 04:50:00,0.8095,0.8096,0.8091,0.8093,3776799994.0
2007-07-24 04:55:00,0.8092,0.8092,0.8089,0.8092,2229899995.0
2007-07-24 05:00:00,0.8092,0.8092,0.8084,0.8084,2686499996.0
2007-07-24 05:05:00,0.8083,0.8084,0.8069,0.8075,8305100004.0
2007-07-24 05:10:00,0.8076,0.8076,0.80655,0.8067,4715500026.0
2007-07-24 05:15:00,0.8067,0.8072,0.8067,0.8071,2667099997.0
2007-07-24 05:20:00,0.8071,0.8076,0.807,0.8076,4224299990.0
2007-07-24 05:25:00,0.8076,0.8087,0.8076,0.8085,4590099998.0
2007-07-24 05:30:00,0.8085,0.8085,0.8083,0.8083,1557099988.0
2007-07-24 05:35:00,0.8083,0.8083,0.8081,0.8082,1169800009.0
2007-07-24 05:40:00,0.8082,0.8086,0.8081,0.8085,2099899999.0
2007-07-24 05:45:00,0.8086,0.8088,0.8085,0.8087,1851600002.0
2007-07-24 05:50:00,0.8087,0.8088,0.8081,0.8083,2630700013.0
2007-07-24 05:55:00,0.8084,0.8086,0.8083,0.8086,1445200005.0
2007-07-24 06:00:00,0.80825,0.8086,0.80807,0.8085,795399993.0
2007-07-24 06:05:00,0.8085,0.8087,0.80816,0.8083,1177800001.0
2007-07-24 06:10:00,0.8087,0.8089,0.8085,0.8088,1314499998.0
2007-07-24 06:15:00,0.8088,0.8088,0.80834,0.8086,1117700013.0
2007-07-24 06:20:00,0.8086,0.8087,0.80825,0.80865,781999996.0
2007-07-24 06:25:00,0.8087,0.8087,0.8085,0.8085,537300001.0
2007-07-24 06:30:00,0.8085,0.8087,0.80812,0.8087,995600001.0
2007-07-24 06:35:00,0.8087,0.8088,0.8085,0.8086,1201700006.0
2007-07-24 06:40:00,0.8086,0.8089,0.8086,0.8088,977399999.0
2007-07-24 06:45:00,0.8088,0.8089,0.8084,0.8084,1604400011.0
2007-07-24 06:50:00,0.8086,0.8086,0.80804,0.80812,980300000.0
2007-07-24 06:55:00,0.8086,0.80885,0.8085,0.8087,619599999.0
2007-07-24 07:00:00,0.8087,0.8089,0.8085,0.8088,1516100005.0
2007-07-24 07:05:00,0.8087,0.8087,0.8081,0.8087,641399999.0
2007-07-24 07:10:00,0.80825,0.8088,0.80818,0.8086,336300002.0
2007-07-24 07:15:00,0.8087,0.8087,0.8085,0.8086,706700001.0
2007-07-24 07:20:00,0.8087,0.8089,0.8086,0.8087,884999997.0
2007-07-24 07:25:00,0.8087,0.8087,0.8084,0.8086,481900000.0
2007-07-24 07:30:00,0.8086,0.8092,0.8086,0.80875,1142199999.0
2007-07-24 07:35:00,0.8088,0.8088,0.8083,0.8084,839399999.0
2007-07-24 07:40:00,0.80845,0.8085,0.80767,0.8081,1367800010.0
2007-07-24 07:45:00,0.8081,0.8082,0.8079,0.8082,875200000.0
2007-07-24 07:50:00,0.8082,0.80845,0.8076,0.8076,3611199992.0
2007-07-24 07:55:00,0.8076,0.8078,0.8075,0.8075,2492200001.0
2007-07-24 08:00:00,0.8075,0.8076,0.8073,0.80755,2150299993.0
2007-07-24 08:05:00,0.8076,0.8077,0.8075,0.8077,872400000.0
2007-07-24 08:10:00,0.8077,0.8078,0.8073,0.8077,1987099992.0
2007-07-24 08:15:00,0.8076,0.8078,0.80735,0.8075,2190800002.0
2007-07-24 08:20:00,0.8075,0.8077,0.80725,0.8077,605900002.0
2007-07-24 08:25:00,0.8077,0.8081,0.8074,0.8076,3524300015.0
2007-07-24 08:30:00,0.8075,0.8076,0.80715,0.8073,1836000000.0
2007-07-24 08:35:00,0.8073,0.80785,0.8072,0.8074,3682399997.0
2007-07-24 08:40:00,0.8074,0.8077,0.80735,0.8075,3158199988.0
2007-07-24 08:45:00,0.8075,0.8075,0.807,0.8073,2137700006.0
2007-07-24 08:50:00,0.8072,0.8075,0.80688,0.8074,915799996.0
2007-07-24 08:55:00,0.8074,0.8075,0.8069,0.8071,3203299989.0
2007-07-24 09:00:00,0.8071,0.8072,0.8066,0.8068,3219399990.0
2007-07-24 09:05:00,0.8068,0.807,0.8065,0.8066,2573500007.0
2007-07-24 09:10:00,0.8066,0.8067,0.8061,0.8062,5067499994.0
2007-07-24 09:15:00,0.8062,0.8067,0.8062,0.8066,3614199989.0
2007-07-24 09:20:00,0.8065,0.8066,0.8062,0.8063,4142199992.0
2007-07-24 09:25:00,0.8063,0.8063,0.8059,0.8061,3716599987.0
2007-07-24 09:30:00,0.8062,0.8066,0.8062,0.8064,1578100014.0
2007-07-24 09:35:00,0.8064,0.8066,0.8062,0.8063,4479299992.0
2007-07-24 09:40:00,0.8063,0.8064,0.8061,0.8064,4236299978.0
2007-07-24 09:45:00,0.8064,0.8066,0.8063,0.8065,3038200009.0
2007-07-24 09:50:00,0.8064,0.8067,0.80635,0.8064,2503899992.0
2007-07-24 09:55:00,0.80635,0.8068,0.80635,0.8067,1505999990.0
2007-07-24 10:00:00,0.8066,0.8067,0.8065,0.8066,1186500008.0
2007-07-24 10:05:00,0.8067,0.807,0.8066,0.8069,1624700001.0
2007-07-24 10:10:00,0.8073,0.80785,0.807,0.8076,3866999985.0
2007-07-24 10:15:00,0.8077,0.8081,0.80755,0.80805,3606799992.0
2007-07-24 10:20:00,0.8081,0.8083,0.80758,0.8081,1038000003.0
2007-07-24 10:25:00,0.8081,0.8082,0.8079,0.808,644599995.0
2007-07-24 10:30:00,0.808,0.8081,0.8079,0.808,2041799984.0
2007-07-24 10:35:00,0.808,0.8085,0.8078,0.8085,2333399993.0
2007-07-24 10:40:00,0.8085,0.80855,0.808,0.80855,2422799995.0
2007-07-24 10:45:00,0.80855,0.8088,0.8083,0.8088,3396700012.0
2007-07-24 10:50:00,0.8088,0.8088,0.80825,0.80845,4178500008.0
2007-07-24 10:55:00,0.8085,0.8087,0.80835,0.8086,1413100002.0
2007-07-24 11:00:00,0.8086,0.8086,0.808,0.80815,1159100008.0
2007-07-24 11:05:00,0.80815,0.8084,0.8081,0.8082,1102099994.0
2007-07-24 11:10:00,0.8082,0.8083,0.8081,0.8082,1085200012.0
2007-07-24 11:15:00,0.8082,0.8086,0.80815,0.80855,1687199996.0
2007-07-24 11:20:00,0.8085,0.8087,0.8084,0.80865,1783399996.0
2007-07-24 11:25:00,0.80865,0.809,0.8085,0.8088,3539499990.0
2007-07-24 11:30:00,0.8089,0.8089,0.8086,0.80875,1853699993.0
2007-07-24 11:35:00,0.80875,0.8089,0.80845,0.80885,1506300004.0
2007-07-24 11:40:00,0.8089,0.8089,0.8086,0.8087,1637199990.0
2007-07-24 11:45:00,0.8087,0.8088,0.80805,0.8081,2635399999.0
2007-07-24 11:50:00,0.8081,0.8083,0.8078,0.808,2558100008.0
2007-07-24 11:55:00,0.808,0.80815,0.8078,0.8081,1428700001.0
2007-07-24 12:00:00,0.8081,0.8081,0.8076,0.8077,2876999987.0
2007-07-24 12:05:00,0.8078,0.8078,0.80775,0.8078,320300000.0
2007-07-24 12:10:00,0.8078,0.80825,0.8078,0.8081,1560099995.0
2007-07-24 12:15:00,0.8081,0.8087,0.808,0.8085,1520899995.0
2007-07-24 12:20:00,0.8086,0.80875,0.8084,0.8084,1847700005.0
2007-07-24 12:25:00,0.8084,0.8084,0.808,0.8081,3509899990.0
2007-07-24 12:30:00,0.8081,0.80835,0.8081,0.8083,938699993.0
2007-07-24 12:35:00,0.8083,0.8083,0.8081,0.8082,819700003.0
2007-07-24 12:40:00,0.8082,0.8082,0.8079,0.808,1136099998.0
2007-07-24 12:45:00,0.808,0.808,0.8078,0.8079,666600000.0
2007-07-24 12:50:00,0.808,0.8081,0.8079,0.808,742099996.0
2007-07-24 12:55:00,0.808,0.8083,0.8075,0.8075,3343199997.0
2007-07-24 13:00:00,0.8075,0.808,0.8075,0.8079,1743599996.0
2007-07-24 13:05:00,0.8079,0.808,0.8078,0.808,1768300002.0
2007-07-24 13:10:00,0.808,0.808,0.8079,0.8079,1388299993.0
2007-07-24 13:15:00,0.8079,0.8081,0.8075,0.80775,2271400006.0
2007-07-24 13:20:00,0.80775,0.8079,0.8074,0.8077,1834499986.0
2007-07-24 13:25:00,0.8077,0.8079,0.80745,0.8077,2703200018.0
2007-07-24 13:30:00,0.8077,0.808,0.8077,0.8079,1115799995.0
2007-07-24 13:35:00,0.8079,0.8081,0.80754,0.80758,658599999.0
2007-07-24 13:40:00,0.8081,0.8083,0.8079,0.8081,2722300009.0
2007-07-24 13:45:00,0.8081,0.8082,0.8079,0.808,1303100001.0
2007-07-24 13:50:00,0.808,0.8082,0.8078,0.808,1994600013.0
2007-07-24 13:55:00,0.808,0.8084,0.8078,0.80787,1116300002.0
2007-07-24 14:00:00,0.8082,0.8085,0.8081,0.8081,1865300000.0
2007-07-24 14:05:00,0.8081,0.80845,0.808,0.8084,3199800014.0
2007-07-24 14:10:00,0.8084,0.80885,0.8081,0.8086,2597499998.0
2007-07-24 14:15:00,0.8087,0.8087,0.8081,0.8083,3888300017.0
2007-07-24 14:20:00,0.8083,0.8084,0.80805,0.8082,1225300012.0
2007-07-24 14:25:00,0.8083,0.8084,0.8082,0.8083,1681599996.0
2007-07-24 14:30:00,0.8083,0.8087,0.8083,0.8086,1874799998.0
2007-07-24 14:35:00,0.8085,0.8088,0.8085,0.8088,2558000003.0
2007-07-24 14:40:00,0.80875,0.8089,0.8082,0.8084,4251599995.0
2007-07-24 14:45:00,0.8084,0.80865,0.8083,0.8085,2297999993.0
2007-07-24 14:50:00,0.8085,0.8085,0.8082,0.8083,1984999987.0
2007-07-24 14:55:00,0.8083,0.8087,0.8081,0.8081,1754700004.0
2007-07-24 15:00:00,0.8081,0.8085,0.80795,0.80815,3054700006.0
2007-07-24 15:05:00,0.80815,0.8085,0.808,0.8084,3625199999.0
2007-07-24 15:10:00,0.8084,0.8087,0.80825,0.8087,2732899988.0
2007-07-24 15:15:00,0.8087,0.80875,0.8084,0.8086,2281000002.0
2007-07-24 15:20:00,0.8086,0.8086,0.8081,0.8083,1602599996.0
2007-07-24 15:25:00,0.8083,0.8083,0.8078,0.80805,2787399992.0
2007-07-24 15:30:00,0.8081,0.8081,0.8072,0.8077,4727600010.0
2007-07-24 15:35:00,0.8077,0.8079,0.8073,0.8074,3977400010.0
2007-07-24 15:40:00,0.8075,0.8079,0.8075,0.80775,2465800004.0
2007-07-24 15:45:00,0.8078,0.8079,0.8076,0.8079,1520199998.0
2007-07-24 15:50:00,0.8079,0.808,0.8077,0.8077,2201700011.0
2007-07-24 15:55:00,0.8077,0.8082,0.8077,0.8081,1601400004.0
2007-07-24 16:00:00,0.80805,0.80815,0.80764,0.8081,840400000.0
2007-07-24 16:05:00,0.8079,0.8081,0.8076,0.8077,2047699989.0
2007-07-24 16:10:00,0.8076,0.8078,0.8076,0.8077,2244500020.0
2007-07-24 16:15:00,0.8077,0.8078,0.8075,0.8077,1457499976.0
2007-07-24 16:20:00,0.8078,0.8079,0.8075,0.8079,2574399992.0
2007-07-24 16:25:00,0.8079,0.8081,0.8077,0.8081,1688499999.0
2007-07-24 16:30:00,0.8081,0.8086,0.8081,0.8085,2661799989.0
2007-07-24 16:35:00,0.8084,0.8086,0.8082,0.8084,2326999993.0
2007-07-24 16:40:00,0.8084,0.80855,0.8082,0.8083,1581100008.0
2007-07-24 16:45:00,0.8083,0.8085,0.8081,0.8083,1378600000.0
2007-07-24 16:50:00,0.8083,0.8083,0.8077,0.8078,2456300004.0
2007-07-24 16:55:00,0.8078,0.809,0.8078,0.8088,3512199989.0
2007-07-24 17:00:00,0.8089,0.8089,0.80815,0.8084,3840900009.0
2007-07-24 17:05:00,0.8083,0.8085,0.80815,0.8084,1226100003.0
2007-07-24 17:10:00,0.8084,0.8091,0.8083,0.8089,2567700000.0
2007-07-24 17:15:00,0.8089,0.8094,0.8089,0.8092,2176000014.0
2007-07-24 17:20:00,0.8092,0.80935,0.809,0.8093,1950499994.0
2007-07-24 17:25:00,0.80925,0.8095,0.8091,0.8095,2683000001.0
2007-07-24 17:30:00,0.8095,0.80955,0.8092,0.80935,2090199996.0
2007-07-24 17:35:00,0.8094,0.8094,0.80845,0.80895,3015400020.0
2007-07-24 17:40:00,0.80895,0.8091,0.8087,0.809,1249300000.0
2007-07-24 17:45:00,0.809,0.80925,0.80885,0.8091,1887099996.0
2007-07-24 17:50:00,0.809,0.8092,0.8087,0.80895,2122199995.0
2007-07-24 17:55:00,0.809,0.8092,0.8085,0.8086,3937200007.0
2007-07-24 18:00:00,0.8086,0.8089,0.8085,0.8087,2438899995.0
2007-07-24 18:05:00,0.8087,0.8089,0.8083,0.8085,3664300011.0
2007-07-24 18:10:00,0.8085,0.8088,0.8084,0.80855,1248800005.0
2007-07-24 18:15:00,0.8086,0.8086,0.8084,0.8086,820800001.0
2007-07-24 18:20:00,0.8086,0.8087,0.8085,0.8087,646299997.0
2007-07-24 18:25:00,0.8088,0.809,0.8086,0.809,2396300009.0
2007-07-24 18:30:00,0.809,0.809,0.8084,0.8087,2254699992.0
2007-07-24 18:35:00,0.8087,0.80885,0.80855,0.8087,1997700014.0
2007-07-24 18:40:00,0.8087,0.8087,0.8086,0.8087,317700002.0
2007-07-24 18:45:00,0.8087,0.8088,0.8085,0.8086,2240799997.0
2007-07-24 18:50:00,0.8086,0.8088,0.8084,0.8085,2032799999.0
2007-07-24 18:55:00,0.8085,0.8088,0.8084,0.8086,1894700004.0
2007-07-24 19:00:00,0.8086,0.8088,0.8085,0.8088,3485000003.0
2007-07-24 19:05:00,0.8088,0.80905,0.8086,0.8087,3983500007.0
2007-07-24 19:10:00,0.8087,0.8088,0.80802,0.8087,1286600015.0
2007-07-24 19:15:00,0.8087,0.8087,0.8086,0.8086,535000002.0
2007-07-24 19:20:00,0.8087,0.8087,0.80805,0.80836,2887799987.0
2007-07-24 19:25:00,0.80844,0.8087,0.80813,0.8085,250600001.0
2007-07-24 19:30:00,0.8085,0.8086,0.80845,0.80845,384700001.0
2007-07-24 19:35:00,0.8085,0.8085,0.80835,0.8084,475699995.0
2007-07-24 19:40:00,0.8084,0.8085,0.80825,0.8084,871599988.0
2007-07-24 19:45:00,0.80835,0.8085,0.80825,0.80825,927100007.0
2007-07-24 19:50:00,0.8083,0.8083,0.80785,0.8079,2186100005.0
2007-07-24 19:55:00,0.8079,0.8085,0.8079,0.8083,2512900002.0
2007-07-24 20:00:00,0.80825,0.80867,0.80707,0.80773,1912900004.0
2007-07-24 20:05:00,0.8082,0.8084,0.8081,0.8083,1989200008.0
2007-07-24 20:10:00,0.8083,0.8085,0.80825,0.80845,1352700006.0
2007-07-24 20:15:00,0.8085,0.8088,0.8084,0.80845,991500000.0
2007-07-24 20:20:00,0.8085,0.8088,0.8085,0.8087,1347299996.0
2007-07-24 20:25:00,0.8087,0.8087,0.80805,0.8081,3049800002.0
2007-07-24 20:30:00,0.808,0.8081,0.8079,0.808,2124599994.0
2007-07-24 20:35:00,0.8079,0.8081,0.80778,0.80782,1429199998.0
2007-07-24 20:40:00,0.8081,0.8082,0.80775,0.80795,2212699995.0
2007-07-24 20:45:00,0.80795,0.8081,0.80795,0.808,420700004.0
2007-07-24 20:50:00,0.808,0.8081,0.808,0.808,244500000.0
2007-07-24 20:55:00,0.8079,0.808,0.8077,0.808,3347799983.0
2007-07-24 21:00:00,0.808,0.8081,0.80768,0.80799,650600000.0
2007-07-24 21:05:00,0.8081,0.8082,0.8076,0.8076,1090699996.0
2007-07-24 21:10:00,0.8077,0.8078,0.8075,0.8076,692000000.0
2007-07-24 21:15:00,0.8075,0.8075,0.807,0.8072,941299995.0
2007-07-24 21:20:00,0.8072,0.8073,0.8065,0.8068,1686699995.0
2007-07-24 21:25:00,0.8069,0.8069,0.8064,0.8065,1820499994.0
2007-07-24 21:30:00,0.8065,0.8065,0.805,0.8053,1918000001.0
2007-07-24 21:35:00,0.8054,0.8054,0.8049,0.8051,2294300005.0
2007-07-24 21:40:00,0.8051,0.8051,0.8035,0.8037,2969800001.0
2007-07-24 21:45:00,0.8037,0.8043,0.8031,0.8041,3157100006.0
2007-07-24 21:50:00,0.8041,0.8051,0.8035,0.8037,3091500000.0
2007-07-24 21:55:00,0.8037,0.8037,0.8031,0.8034,2155700001.0
2007-07-24 22:00:00,0.8034,0.8036,0.8031,0.8034,1180600000.0
2007-07-24 22:05:00,0.8034,0.8045,0.8034,0.8044,2309200007.0
2007-07-24 22:10:00,0.8043,0.8047,0.804,0.8042,1259400002.0
2007-07-24 22:15:00,0.8041,0.8045,0.8041,0.8044,341399997.0
2007-07-24 22:20:00,0.8044,0.8052,0.8044,0.8049,561099999.0
2007-07-24 22:25:00,0.8049,0.8051,0.8043,0.8045,1204600000.0
2007-07-24 22:30:00,0.8045,0.8048,0.8042,0.8045,1216199997.0
2007-07-24 22:35:00,0.8045,0.805,0.8044,0.8049,460499999.0
2007-07-24 22:40:00,0.8049,0.8052,0.8043,0.8047,1074100002.0
2007-07-24 22:45:00,0.8048,0.8056,0.8046,0.8055,1867599994.0
2007-07-24 22:50:00,0.8055,0.8056,0.8053,0.8056,355800001.0
2007-07-24 22:55:00,0.8055,0.8059,0.8054,0.8057,470399999.0
2007-07-24 23:00:00,0.8057,0.80607,0.8052,0.8054,926699996.0
2007-07-24 23:05:00,0.8054,0.8054,0.8049,0.8051,537099996.0
2007-07-24 23:10:00,0.8051,0.8051,0.8049,0.805,278600000.0
2007-07-24 23:15:00,0.805,0.8052,0.804,0.8042,1276100004.0
2007-07-24 23:20:00,0.8042,0.8044,0.8041,0.8043,2014899986.0
2007-07-24 23:25:00,0.8044,0.8044,0.804,0.8042,680799999.0
2007-07-24 23:30:00,0.8042,0.8043,0.8041,0.8043,635999999.0
2007-07-24 23:35:00,0.8042,0.8045,0.80415,0.8044,597699997.0
2007-07-24 23:40:00,0.8044,0.8044,0.8033,0.80395,1886999995.0
2007-07-24 23:45:00,0.804,0.804,0.8033,0.8036,1380999998.0
2007-07-24 23:50:00,0.8036,0.8038,0.80335,0.8036,1112900003.0
2007-07-24 23:55:00,0.8037,0.80435,0.8037,0.8041,1191799999.0
2007-07-25 00:00:00,0.8041,0.8045,0.8041,0.8044,734399996.0
2007-07-25 00:05:00,0.8044,0.8047,0.8043,0.8045,972900001.0
2007-07-25 00:10:00,0.8045,0.8046,0.80411,0.8046,1431899997.0
2007-07-25 00:15:00,0.8045,0.8051,0.8044,0.8051,1240600004.0
2007-07-25 00:20:00,0.805,0.8052,0.8043,0.8043,1850599996.0
2007-07-25 00:25:00,0.8043,0.8044,0.8039,0.804,2577799994.0
2007-07-25 00:30:00,0.804,0.804,0.8037,0.8038,829799997.0
2007-07-25 00:35:00,0.8038,0.8042,0.8037,0.80415,744300000.0
2007-07-25 00:40:00,0.80415,0.8043,0.80377,0.80425,827900008.0
2007-07-25 00:45:00,0.8043,0.8045,0.80349,0.8045,680500001.0
2007-07-25 00:50:00,0.8045,0.8046,0.80435,0.8046,1092399992.0
2007-07-25 00:55:00,0.8046,0.8053,0.80455,0.8053,783599999.0
2007-07-25 01:00:00,0.8053,0.8053,0.8046,0.805,3036999998.0
2007-07-25 01:05:00,0.8049,0.8051,0.8042,0.8044,2060200002.0
2007-07-25 01:10:00,0.8045,0.8047,0.80396,0.80438,2378899998.0
2007-07-25 01:15:00,0.8047,0.8047,0.8044,0.8044,1099400004.0
2007-07-25 01:20:00,0.8043,0.8046,0.80413,0.8046,361200000.0
2007-07-25 01:25:00,0.8046,0.8047,0.804,0.8043,1474499999.0
2007-07-25 01:30:00,0.8043,0.8045,0.804,0.804,2402700001.0
2007-07-25 01:35:00,0.804,0.8045,0.8037,0.804,1959800001.0
2007-07-25 01:40:00,0.8042,0.8042,0.80381,0.8041,872900005.0
2007-07-25 01:45:00,0.8041,0.8044,0.80371,0.8043,1174600002.0
2007-07-25 01:50:00,0.8042,0.8046,0.80415,0.8045,3079399995.0
2007-07-25 01:55:00,0.8045,0.8045,0.8037,0.8041,2006899999.0
2007-07-25 02:00:00,0.8041,0.8044,0.804,0.8041,625900003.0
2007-07-25 02:05:00,0.8041,0.80425,0.804,0.8041,878399996.0
2007-07-25 02:10:00,0.8041,0.8045,0.8041,0.8042,673500003.0
2007-07-25 02:15:00,0.8042,0.8043,0.8037,0.80393,443200004.0
2007-07-25 02:20:00,0.8042,0.8043,0.804,0.8041,932300004.0
2007-07-25 02:25:00,0.8041,0.80415,0.8037,0.80395,2220299997.0
2007-07-25 02:30:00,0.80395,0.80405,0.80334,0.80337,870600004.0
2007-07-25 02:35:00,0.8039,0.8039,0.8036,0.8038,1388500008.0
2007-07-25 02:40:00,0.8038,0.8038,0.8032,0.8034,3241899989.0
2007-07-25 02:45:00,0.8034,0.8037,0.8033,0.80355,2391899995.0
2007-07-25 02:50:00,0.80355,0.8036,0.8023,0.8026,4192199989.0
2007-07-25 02:55:00,0.8026,0.803,0.8022,0.8022,4241699999.0
2007-07-25 03:00:00,0.8022,0.8022,0.8006,0.8006,6416699987.0
2007-07-25 03:05:00,0.8006,0.8022,0.8003,0.8021,5231999987.0
2007-07-25 03:10:00,0.8021,0.8028,0.8019,0.8022,4701400009.0
2007-07-25 03:15:00,0.8023,0.8023,0.801,0.8013,3202499997.0
2007-07-25 03:20:00,0.8014,0.8026,0.8012,0.8025,2614699996.0
2007-07-25 03:25:00,0.8025,0.8031,0.8022,0.8031,1907500001.0
2007-07-25 03:30:00,0.8032,0.8033,0.7996,0.8015,5004500003.0
2007-07-25 03:35:00,0.8017,0.803,0.8014,0.8022,5146899995.0
2007-07-25 03:40:00,0.8023,0.8033,0.8023,0.8032,2796499992.0
2007-07-25 03:45:00,0.8032,0.8035,0.8021,0.8021,4159299993.0
2007-07-25 03:50:00,0.8021,0.8027,0.8021,0.8024,2974499998.0
2007-07-25 03:55:00,0.8024,0.8024,0.8017,0.8023,3568599979.0
2007-07-25 04:00:00,0.80235,0.8026,0.8021,0.80235,1859299997.0
2007-07-25 04:05:00,0.8025,0.803,0.80235,0.8025,2105300005.0
2007-07-25 04:10:00,0.8025,0.8026,0.8014,0.80155,3955100001.0
2007-07-25 04:15:00,0.8014,0.8018,0.8014,0.8017,1891399999.0
2007-07-25 04:20:00,0.8017,0.8021,0.80155,0.8019,1639900005.0
2007-07-25 04:25:00,0.802,0.8027,0.8018,0.8023,2652800015.0
2007-07-25 04:30:00,0.8023,0.8026,0.8019,0.8026,2488700002.0
2007-07-25 04:35:00,0.8026,0.8032,0.8024,0.8029,1511099996.0
2007-07-25 04:40:00,0.803,0.8034,0.8028,0.803,2637900010.0
2007-07-25 04:45:00,0.8031,0.8032,0.8027,0.8028,2339600003.0
2007-07-25 04:50:00,0.8027,0.8035,0.8027,0.8034,2758100011.0
2007-07-25 04:55:00,0.8034,0.8037,0.80305,0.8037,2707200005.0
2007-07-25 05:00:00,0.8037,0.8045,0.8034,0.8042,4915499999.0
2007-07-25 05:05:00,0.8042,0.8044,0.804,0.80405,2505000005.0
2007-07-25 05:10:00,0.8041,0.8042,0.804,0.8042,1474400012.0
2007-07-25 05:15:00,0.8042,0.8043,0.8039,0.8042,1306699993.0
2007-07-25 05:20:00,0.80415,0.80425,0.8039,0.80405,1433800004.0
2007-07-25 05:25:00,0.80405,0.8045,0.8039,0.8043,1189299999.0
2007-07-25 05:30:00,0.8043,0.8045,0.8042,0.8044,971700000.0
2007-07-25 05:35:00,0.8044,0.80445,0.8039,0.804,927899997.0
2007-07-25 05:40:00,0.8041,0.8044,0.8041,0.8044,664000000.0
2007-07-25 05:45:00,0.80435,0.8044,0.80379,0.80393,1050699996.0
2007-07-25 05:50:00,0.80395,0.8045,0.80382,0.8045,1275100001.0
2007-07-25 05:55:00,0.8045,0.805,0.8045,0.8046,1487899990.0
2007-07-25 06:00:00,0.8046,0.8058,0.8046,0.8056,4058999993.0
2007-07-25 06:05:00,0.8056,0.8057,0.8052,0.80535,2207899993.0
2007-07-25 06:10:00,0.80535,0.8054,0.8051,0.8052,2547299997.0
2007-07-25 06:15:00,0.8052,0.8055,0.8052,0.8052,1839300000.0
2007-07-25 06:20:00,0.8053,0.8055,0.8052,0.8054,1961900012.0
2007-07-25 06:25:00,0.8054,0.8054,0.80505,0.8052,1425699995.0
2007-07-25 06:30:00,0.8052,0.8052,0.805,0.8052,998599995.0
2007-07-25 06:35:00,0.8052,0.8052,0.8049,0.8052,1619900016.0
2007-07-25 06:40:00,0.80515,0.80515,0.80485,0.805,508099995.0
2007-07-25 06:45:00,0.8049,0.805,0.8048,0.80495,567399999.0
2007-07-25 06:50:00,0.805,0.8054,0.8048,0.8054,2377500000.0
2007-07-25 06:55:00,0.8054,0.80555,0.8051,0.80545,765499998.0
2007-07-25 07:00:00,0.8055,0.8059,0.8053,0.8057,2733899998.0
2007-07-25 07:05:00,0.8057,0.8058,0.8053,0.8056,2597100011.0
2007-07-25 07:10:00,0.8056,0.8061,0.8053,0.806,3093599999.0
2007-07-25 07:15:00,0.8059,0.80615,0.80555,0.806,4048999979.0
2007-07-25 07:20:00,0.806,0.8068,0.806,0.8066,3976100009.0
2007-07-25 07:25:00,0.8066,0.8068,0.80635,0.8065,2896099995.0
2007-07-25 07:30:00,0.8066,0.8067,0.8063,0.8066,2131100001.0
2007-07-25 07:35:00,0.8066,0.8067,0.80635,0.80635,1780299999.0
2007-07-25 07:40:00,0.8064,0.807,0.8063,0.8068,1748100003.0
2007-07-25 07:45:00,0.8068,0.807,0.8066,0.8067,1934899994.0
2007-07-25 07:50:00,0.8067,0.807,0.8065,0.8067,3319900009.0
2007-07-25 07:55:00,0.8067,0.8073,0.8067,0.807,3178000009.0
2007-07-25 08:00:00,0.807,0.80785,0.8069,0.8077,1686100002.0
2007-07-25 08:05:00,0.8078,0.808,0.8068,0.807,3529199991.0
2007-07-25 08:10:00,0.807,0.80705,0.80655,0.80684,2089900016.0
2007-07-25 08:15:00,0.807,0.807,0.8063,0.80655,2018300017.0
2007-07-25 08:20:00,0.8066,0.8067,0.8064,0.8065,1588299999.0
2007-07-25 08:25:00,0.8065,0.8068,0.80624,0.80665,3595800026.0
2007-07-25 08:30:00,0.8067,0.807,0.80645,0.8068,2620900006.0
2007-07-25 08:35:00,0.8068,0.807,0.8067,0.80695,1078200005.0
2007-07-25 08:40:00,0.80695,0.80695,0.8066,0.8068,1711499980.0
2007-07-25 08:45:00,0.8068,0.8071,0.80665,0.8071,2157500001.0
2007-07-25 08:50:00,0.8071,0.808,0.8068,0.80745,5440200028.0
2007-07-25 08:55:00,0.8075,0.8075,0.8068,0.80695,2221599998.0
2007-07-25 09:00:00,0.807,0.8076,0.8069,0.807,2526999985.0
2007-07-25 09:05:00,0.807,0.8072,0.8067,0.80685,1514799998.0
2007-07-25 09:10:00,0.80685,0.8075,0.80665,0.807,3990099997.0
2007-07-25 09:15:00,0.807,0.807,0.8062,0.8067,5023599986.0
2007-07-25 09:20:00,0.8067,0.8067,0.8063,0.80665,3692099993.0
2007-07-25 09:25:00,0.80665,0.80665,0.80505,0.8056,7018299997.0
2007-07-25 09:30:00,0.8056,0.8061,0.8053,0.8058,3964199993.0
2007-07-25 09:35:00,0.8058,0.8061,0.8054,0.806,3573900000.0
2007-07-25 09:40:00,0.8059,0.8062,0.8058,0.80595,1244799991.0
2007-07-25 09:45:00,0.806,0.8061,0.8055,0.8059,1385299999.0
2007-07-25 09:50:00,0.8059,0.8061,0.8055,0.8055,2603899992.0
2007-07-25 09:55:00,0.8055,0.806,0.8053,0.8055,3304500017.0
2007-07-25 10:00:00,0.8055,0.8057,0.8049,0.80525,3380499992.0
2007-07-25 10:05:00,0.8053,0.8056,0.8052,0.8054,3867899979.0
2007-07-25 10:10:00,0.8053,0.8058,0.8053,0.8057,2416100007.0
2007-07-25 10:15:00,0.8057,0.8058,0.8055,0.8056,2590400001.0
2007-07-25 10:20:00,0.8057,0.8057,0.8054,0.8056,1853299995.0
2007-07-25 10:25:00,0.8056,0.8059,0.80545,0.80545,2413499996.0
2007-07-25 10:30:00,0.8055,0.8057,0.8054,0.8057,961999996.0
2007-07-25 10:35:00,0.8057,0.8058,0.8054,0.8054,2245200000.0
2007-07-25 10:40:00,0.8054,0.8057,0.8051,0.8051,3051500003.0
2007-07-25 10:45:00,0.8051,0.8052,0.8046,0.8047,5568199988.0
2007-07-25 10:50:00,0.8047,0.8049,0.8043,0.8049,1942399999.0
2007-07-25 10:55:00,0.8049,0.8056,0.8048,0.8053,3754299985.0
2007-07-25 11:00:00,0.80525,0.80575,0.805,0.8055,4324100012.0
2007-07-25 11:05:00,0.8055,0.80575,0.8053,0.8055,967100000.0
2007-07-25 11:10:00,0.8055,0.80635,0.8055,0.80635,5742099989.0
2007-07-25 11:15:00,0.80635,0.80635,0.8058,0.806,2893600000.0
2007-07-25 11:20:00,0.806,0.8061,0.8055,0.8056,2415899998.0
2007-07-25 11:25:00,0.8056,0.8056,0.8052,0.8053,2570399980.0
2007-07-25 11:30:00,0.8053,0.8057,0.8053,0.8056,2456199977.0
2007-07-25 11:35:00,0.8056,0.80615,0.80555,0.8058,2414599994.0
2007-07-25 11:40:00,0.80585,0.8059,0.80575,0.8059,739900002.0
2007-07-25 11:45:00,0.8059,0.80645,0.8057,0.8061,2189499998.0
2007-07-25 11:50:00,0.8061,0.80625,0.80575,0.80595,1973599992.0
2007-07-25 11:55:00,0.806,0.80605,0.8057,0.8058,1230099993.0
2007-07-25 12:00:00,0.8058,0.8058,0.8054,0.8055,2242700005.0
2007-07-25 12:05:00,0.8056,0.806,0.8053,0.8054,4386399988.0
2007-07-25 12:10:00,0.8054,0.8056,0.8049,0.8051,3431799982.0
2007-07-25 12:15:00,0.8051,0.8056,0.8049,0.805,1263200005.0
2007-07-25 12:20:00,0.805,0.80575,0.805,0.8053,2486299995.0
2007-07-25 12:25:00,0.8053,0.8053,0.8051,0.8053,1044799996.0
2007-07-25 12:30:00,0.8053,0.8053,0.8049,0.8049,2164799992.0
2007-07-25 12:35:00,0.8049,0.8052,0.80435,0.8046,4484299999.0
2007-07-25 12:40:00,0.8046,0.805,0.80455,0.80495,2710799997.0
2007-07-25 12:45:00,0.80495,0.805,0.8048,0.805,2912900004.0
2007-07-25 12:50:00,0.80495,0.8053,0.8045,0.8046,3515199992.0
2007-07-25 12:55:00,0.8046,0.8048,0.80416,0.8047,2721699999.0
2007-07-25 13:00:00,0.8047,0.8052,0.8047,0.8049,3440799996.0
2007-07-25 13:05:00,0.805,0.8053,0.8049,0.8052,3657500000.0
2007-07-25 13:10:00,0.8052,0.8052,0.8048,0.8052,2078200003.0
2007-07-25 13:15:00,0.8052,0.8052,0.80485,0.8049,785299997.0
2007-07-25 13:20:00,0.8049,0.8051,0.8042,0.80435,3061499982.0
2007-07-25 13:25:00,0.80435,0.8047,0.8041,0.8045,4642200011.0
2007-07-25 13:30:00,0.8046,0.8047,0.8041,0.8041,4476799993.0
2007-07-25 13:35:00,0.8042,0.8046,0.80405,0.8044,3898799986.0
2007-07-25 13:40:00,0.8044,0.8045,0.8042,0.8045,2379799998.0
2007-07-25 13:45:00,0.8045,0.8045,0.8043,0.8044,1228999990.0
2007-07-25 13:50:00,0.8044,0.8048,0.8043,0.8047,2551900006.0
2007-07-25 13:55:00,0.8047,0.805,0.8047,0.8049,2010900001.0
2007-07-25 14:00:00,0.8049,0.805,0.8047,0.8049,2020799990.0
2007-07-25 14:05:00,0.805,0.8053,0.8049,0.8052,3937099985.0
2007-07-25 14:10:00,0.8052,0.8053,0.8048,0.8048,3049599984.0
2007-07-25 14:15:00,0.8048,0.8053,0.8047,0.8052,5055599992.0
2007-07-25 14:20:00,0.8052,0.8053,0.805,0.8052,5422399966.0
2007-07-25 14:25:00,0.8052,0.8052,0.805,0.805,3438100004.0
2007-07-25 14:30:00,0.805,0.8053,0.805,0.8051,2485699988.0
2007-07-25 14:35:00,0.8052,0.8054,0.8051,0.8053,2410000026.0
2007-07-25 14:40:00,0.8052,0.8053,0.80475,0.805,2817500001.0
2007-07-25 14:45:00,0.8051,0.8051,0.80475,0.805,1243000001.0
2007-07-25 14:50:00,0.805,0.805,0.8043,0.8043,2455699996.0
2007-07-25 14:55:00,0.8043,0.8048,0.8042,0.8048,2404999989.0
2007-07-25 15:00:00,0.8049,0.805,0.8047,0.80485,2108999989.0
2007-07-25 15:05:00,0.8049,0.8052,0.80465,0.80475,3887800001.0
2007-07-25 15:10:00,0.80475,0.8052,0.80465,0.8049,3390599980.0
2007-07-25 15:15:00,0.805,0.8051,0.80415,0.8048,6640300001.0
2007-07-25 15:20:00,0.80475,0.8052,0.80475,0.8051,2624099990.0
2007-07-25 15:25:00,0.8051,0.8051,0.8045,0.8051,2993700006.0
2007-07-25 15:30:00,0.8051,0.8051,0.8044,0.8047,2976000005.0
2007-07-25 15:35:00,0.8047,0.8047,0.8042,0.8044,3860199987.0
2007-07-25 15:40:00,0.8044,0.80465,0.8043,0.80455,2404500001.0
2007-07-25 15:45:00,0.80455,0.80455,0.804,0.8043,3527299989.0
2007-07-25 15:50:00,0.8043,0.8048,0.8043,0.8048,2853100001.0
2007-07-25 15:55:00,0.8049,0.805,0.8045,0.8046,3506499991.0
2007-07-25 16:00:00,0.8045,0.8051,0.8043,0.8045,3810299997.0
2007-07-25 16:05:00,0.8045,0.8047,0.8035,0.8037,5960900001.0
2007-07-25 16:10:00,0.8038,0.8046,0.8037,0.8044,3731599999.0
2007-07-25 16:15:00,0.8044,0.8044,0.8042,0.8043,2639899980.0
2007-07-25 16:20:00,0.8043,0.8043,0.80395,0.804,3350699992.0
2007-07-25 16:25:00,0.8041,0.8049,0.804,0.8043,7762400000.0
2007-07-25 16:30:00,0.80425,0.8045,0.8031,0.8034,3875699992.0
2007-07-25 16:35:00,0.8034,0.8035,0.8028,0.803,7230199987.0
2007-07-25 16:40:00,0.8032,0.8032,0.8022,0.8025,7394900005.0
2007-07-25 16:45:00,0.8025,0.8027,0.8021,0.8024,6589700008.0
2007-07-25 16:50:00,0.8023,0.8028,0.80175,0.80175,8242399990.0
2007-07-25 16:55:00,0.80165,0.8024,0.801,0.8012,6768900005.0
2007-07-25 17:00:00,0.8013,0.8026,0.8012,0.8025,5050900010.0
2007-07-25 17:05:00,0.8026,0.8026,0.8021,0.8026,2916599992.0
2007-07-25 17:10:00,0.8025,0.8026,0.8022,0.8022,1482699999.0
2007-07-25 17:15:00,0.8022,0.8024,0.8007,0.80145,6136000005.0
2007-07-25 17:20:00,0.80145,0.8017,0.801,0.80165,5292499979.0
2007-07-25 17:25:00,0.80165,0.80245,0.8014,0.8022,3862999999.0
2007-07-25 17:30:00,0.8023,0.8024,0.802,0.8021,3891299993.0
2007-07-25 17:35:00,0.8021,0.8021,0.8009,0.8011,7456699986.0
2007-07-25 17:40:00,0.8011,0.80155,0.8008,0.8015,4472900002.0
2007-07-25 17:45:00,0.80145,0.8021,0.8014,0.8019,3550199991.0
2007-07-25 17:50:00,0.8019,0.8024,0.8018,0.8024,4912399993.0
2007-07-25 17:55:00,0.8024,0.8031,0.8024,0.8029,4013899995.0
2007-07-25 18:00:00,0.8029,0.8035,0.8026,0.80325,3736999985.0
2007-07-25 18:05:00,0.80325,0.8033,0.8028,0.803,3939299977.0
2007-07-25 18:10:00,0.80276,0.80321,0.8024,0.803,3308899996.0
2007-07-25 18:15:00,0.803,0.8033,0.8029,0.8033,2071999997.0
2007-07-25 18:20:00,0.8033,0.8033,0.803,0.803,2715199995.0
2007-07-25 18:25:00,0.803,0.8032,0.8029,0.803,2821500003.0
2007-07-25 18:30:00,0.803,0.8032,0.8028,0.8032,2595600005.0
2007-07-25 18:35:00,0.8032,0.8032,0.8028,0.8028,2812299997.0
2007-07-25 18:40:00,0.8028,0.8031,0.8027,0.803,2359699989.0
2007-07-25 18:45:00,0.803,0.8031,0.8022,0.80245,2760400008.0
2007-07-25 18:50:00,0.8025,0.8026,0.8018,0.8021,3356600005.0
2007-07-25 18:55:00,0.8021,0.8021,0.802,0.802,1164900000.0
2007-07-25 19:00:00,0.802,0.8022,0.802,0.8022,1036600012.0
2007-07-25 19:05:00,0.8022,0.8027,0.802,0.80255,2082100004.0
2007-07-25 19:10:00,0.8026,0.8027,0.80195,0.8021,2256399998.0
2007-07-25 19:15:00,0.8021,0.8021,0.8017,0.802,3095600005.0
2007-07-25 19:20:00,0.8021,0.8024,0.8018,0.8018,2955800004.0
2007-07-25 19:25:00,0.8018,0.8019,0.80175,0.8019,3356700001.0
2007-07-25 19:30:00,0.80185,0.8019,0.8017,0.8019,2859300021.0
2007-07-25 19:35:00,0.8019,0.8019,0.8018,0.8019,1673300014.0
2007-07-25 19:40:00,0.8019,0.8019,0.8017,0.8018,1528199992.0
2007-07-25 19:45:00,0.8018,0.802,0.8017,0.802,1681799985.0
2007-07-25 19:50:00,0.802,0.8021,0.8019,0.8021,710399998.0
2007-07-25 19:55:00,0.8021,0.8021,0.8019,0.80195,2098999995.0
2007-07-25 20:00:00,0.80195,0.8021,0.8019,0.8021,1729100015.0
2007-07-25 20:05:00,0.8021,0.8021,0.8017,0.8019,1614899990.0
2007-07-25 20:10:00,0.802,0.8021,0.8018,0.8021,1345799999.0
2007-07-25 20:15:00,0.80205,0.8023,0.8019,0.8021,795900008.0
2007-07-25 20:20:00,0.8021,0.8021,0.802,0.8021,980199994.0
2007-07-25 20:25:00,0.8021,0.8029,0.802,0.8024,2914799997.0
2007-07-25 20:30:00,0.8023,0.8026,0.80225,0.8025,952399994.0
2007-07-25 20:35:00,0.8025,0.8026,0.8022,0.80235,2054899995.0
2007-07-25 20:40:00,0.80235,0.8024,0.8022,0.8023,1336200004.0
2007-07-25 20:45:00,0.8023,0.803,0.8022,0.8028,3277300006.0
2007-07-25 20:50:00,0.8027,0.8028,0.8026,0.8028,1134999982.0
2007-07-25 20:55:00,0.8028,0.8029,0.8026,0.8027,1457899989.0
2007-07-25 21:00:00,0.8026,0.8031,0.80225,0.8028,744000000.0
2007-07-25 21:05:00,0.8028,0.8029,0.8026,0.8026,453700000.0
2007-07-25 21:10:00,0.8026,0.8032,0.8026,0.8031,824700006.0
2007-07-25 21:15:00,0.803,0.8034,0.8028,0.8031,1704300007.0
2007-07-25 21:20:00,0.8031,0.8032,0.8025,0.8028,945300002.0
2007-07-25 21:25:00,0.8028,0.8031,0.8026,0.8028,810099996.0
2007-07-25 21:30:00,0.8029,0.80313,0.80251,0.8027,328599997.0
2007-07-25 21:35:00,0.80257,0.8031,0.80255,0.803,552700000.0
2007-07-25 21:40:00,0.803,0.803,0.8027,0.8029,645900001.0
2007-07-25 21:45:00,0.8029,0.803,0.8027,0.8029,757599997.0
2007-07-25 21:50:00,0.8029,0.8031,0.8027,0.8029,1578999996.0
2007-07-25 21:55:00,0.8029,0.8031,0.8025,0.8027,894299996.0
2007-07-25 22:00:00,0.8027,0.8027,0.8021,0.8022,1005499996.0
2007-07-25 22:05:00,0.8022,0.8023,0.8022,0.8022,539399992.0
2007-07-25 22:10:00,0.8022,0.8025,0.802,0.8025,347300000.0
2007-07-25 22:15:00,0.8025,0.8025,0.8018,0.8019,993900001.0
2007-07-25 22:20:00,0.8019,0.802,0.8019,0.802,307200000.0
2007-07-25 22:25:00,0.802,0.8021,0.8019,0.8019,500900001.0
2007-07-25 22:30:00,0.8019,0.8032,0.8019,0.8031,1316299996.0
2007-07-25 22:35:00,0.8031,0.8033,0.8028,0.8028,1306899997.0
2007-07-25 22:40:00,0.8029,0.8032,0.8022,0.8029,1472599999.0
2007-07-25 22:45:00,0.8029,0.8029,0.8023,0.8025,1004099996.0
2007-07-25 22:50:00,0.8025,0.8033,0.8023,0.8032,1034599998.0
2007-07-25 22:55:00,0.8031,0.8037,0.8028,0.8031,719899999.0
2007-07-25 23:00:00,0.8055,0.8055,0.799,0.8002,1439900000.0
2007-07-25 23:05:00,0.8003,0.801,0.8001,0.8004,2129599999.0
2007-07-25 23:10:00,0.8004,0.8004,0.7987,0.7989,2021999996.0
2007-07-25 23:15:00,0.799,0.8002,0.799,0.8001,3300200005.0
2007-07-25 23:20:00,0.8001,0.8015,0.8,0.8011,2894500000.0
2007-07-25 23:25:00,0.8011,0.8012,0.8,0.8003,1674600001.0
2007-07-25 23:30:00,0.8003,0.8003,0.7999,0.8002,2076899992.0
2007-07-25 23:35:00,0.8002,0.8018,0.8002,0.80175,2130999997.0
2007-07-25 23:40:00,0.8018,0.8019,0.8014,0.8017,2898699992.0
2007-07-25 23:45:00,0.8016,0.8017,0.80125,0.8013,1541800002.0
2007-07-25 23:50:00,0.8014,0.8015,0.8012,0.8014,583499997.0
2007-07-25 23:55:00,0.8015,0.8015,0.8005,0.801,2127399997.0
2007-07-26 00:00:00,0.801,0.8014,0.801,0.8013,929000003.0
2007-07-26 00:05:00,0.8014,0.8015,0.8009,0.8011,1806400003.0
2007-07-26 00:10:00,0.8011,0.8014,0.801,0.8011,1758799996.0
2007-07-26 00:15:00,0.8011,0.8016,0.8011,0.8013,2051399989.0
2007-07-26 00:20:00,0.8013,0.8015,0.8011,0.8013,1649200002.0
2007-07-26 00:25:00,0.8013,0.80152,0.80093,0.8014,354599999.0
2007-07-26 00:30:00,0.80111,0.80159,0.80079,0.801,1187100000.0
2007-07-26 00:35:00,0.8014,0.802,0.8014,0.8019,1622000001.0
2007-07-26 00:40:00,0.8019,0.8024,0.8018,0.8023,2130199998.0
2007-07-26 00:45:00,0.8023,0.8024,0.8017,0.8017,2663200002.0
2007-07-26 00:50:00,0.8017,0.8017,0.80145,0.8015,1393700001.0
2007-07-26 00:55:00,0.8015,0.8015,0.8011,0.8013,1535899996.0
2007-07-26 01:00:00,0.8011,0.8016,0.801,0.8013,2042199999.0
2007-07-26 01:05:00,0.8013,0.8015,0.8012,0.8015,1022400005.0
2007-07-26 01:10:00,0.8015,0.8018,0.8014,0.80165,3030100006.0
2007-07-26 01:15:00,0.8017,0.8018,0.8012,0.8014,3560300002.0
2007-07-26 01:20:00,0.80133,0.80166,0.80097,0.8015,2179700016.0
2007-07-26 01:25:00,0.8015,0.8016,0.8013,0.8013,1761299997.0
2007-07-26 01:30:00,0.8013,0.80135,0.8008,0.8008,1233900013.0
2007-07-26 01:35:00,0.8013,0.8013,0.8007,0.801,3115699991.0
2007-07-26 01:40:00,0.80105,0.8012,0.8009,0.8012,569399999.0
2007-07-26 01:45:00,0.8012,0.8013,0.8012,0.8012,870399996.0
2007-07-26 01:50:00,0.8013,0.8014,0.8012,0.8014,1004900000.0
2007-07-26 01:55:00,0.8014,0.8015,0.8012,0.80135,1083099992.0
2007-07-26 02:00:00,0.8014,0.8017,0.8013,0.8015,3013999999.0
2007-07-26 02:05:00,0.8014,0.8019,0.80135,0.8016,755400002.0
2007-07-26 02:10:00,0.8017,0.8017,0.8013,0.8014,2160600005.0
2007-07-26 02:15:00,0.8014,0.8015,0.8012,0.8013,587000000.0
2007-07-26 02:20:00,0.8013,0.8014,0.801,0.8013,1761399998.0
2007-07-26 02:25:00,0.8013,0.8015,0.8011,0.8012,829999998.0
2007-07-26 02:30:00,0.8012,0.8015,0.8009,0.8012,649800002.0
2007-07-26 02:35:00,0.80116,0.8015,0.80105,0.8014,565199996.0
2007-07-26 02:40:00,0.80105,0.80168,0.80105,0.8013,1806300003.0
2007-07-26 02:45:00,0.80125,0.8014,0.8011,0.8013,378099997.0
2007-07-26 02:50:00,0.8013,0.8017,0.8012,0.8016,2372700011.0
2007-07-26 02:55:00,0.8016,0.8017,0.8013,0.80145,1771100000.0
2007-07-26 03:00:00,0.8015,0.8016,0.8011,0.8013,2218100002.0
2007-07-26 03:05:00,0.8012,0.8015,0.8011,0.8015,2442899996.0
2007-07-26 03:10:00,0.8015,0.8015,0.8006,0.8007,2080899999.0
2007-07-26 03:15:00,0.8007,0.8008,0.8,0.8001,4562999990.0
2007-07-26 03:20:00,0.8001,0.8002,0.7996,0.8002,4952199999.0
2007-07-26 03:25:00,0.80015,0.8008,0.80005,0.8007,2804300017.0
2007-07-26 03:30:00,0.8007,0.8008,0.8004,0.8005,2211799996.0
2007-07-26 03:35:00,0.80045,0.80055,0.79995,0.8005,1101800004.0
2007-07-26 03:40:00,0.8004,0.8004,0.8,0.8001,2111000004.0
2007-07-26 03:45:00,0.8001,0.8001,0.7994,0.7997,4324799978.0
2007-07-26 03:50:00,0.7997,0.7997,0.7989,0.799,4222599988.0
2007-07-26 03:55:00,0.799,0.7995,0.7987,0.79945,2790300000.0
2007-07-26 04:00:00,0.79945,0.7996,0.7992,0.7993,1789099995.0
2007-07-26 04:05:00,0.7993,0.7995,0.7985,0.7985,2081300001.0
2007-07-26 04:10:00,0.7986,0.7986,0.7971,0.7971,9265399955.0
2007-07-26 04:15:00,0.7972,0.7977,0.7966,0.7976,8027300007.0
2007-07-26 04:20:00,0.7976,0.7977,0.7964,0.7967,7976999999.0
2007-07-26 04:25:00,0.7967,0.7972,0.796,0.797,5398900003.0
2007-07-26 04:30:00,0.7971,0.7976,0.797,0.7972,5931000008.0
2007-07-26 04:35:00,0.7972,0.7973,0.7966,0.7966,4569899996.0
2007-07-26 04:40:00,0.7966,0.7967,0.796,0.7962,5165400002.0
2007-07-26 04:45:00,0.7963,0.7967,0.7962,0.79625,2450000002.0
2007-07-26 04:50:00,0.7963,0.7967,0.7962,0.7967,1434300006.0
2007-07-26 04:55:00,0.7967,0.797,0.7966,0.7969,2569800002.0
2007-07-26 05:00:00,0.797,0.7971,0.7968,0.7971,2171299995.0
2007-07-26 05:05:00,0.7972,0.7977,0.7972,0.7976,3963900001.0
2007-07-26 05:10:00,0.7976,0.7977,0.7974,0.7975,2411199994.0
2007-07-26 05:15:00,0.7975,0.7977,0.7974,0.7977,1848599999.0
2007-07-26 05:20:00,0.7977,0.7977,0.7974,0.7974,555100003.0
2007-07-26 05:25:00,0.7974,0.79765,0.797,0.7975,794099998.0
2007-07-26 05:30:00,0.7975,0.7977,0.7974,0.7975,1087800006.0
2007-07-26 05:35:00,0.7976,0.7981,0.7975,0.798,2377200013.0
2007-07-26 05:40:00,0.7979,0.7986,0.7979,0.79815,3814600005.0
2007-07-26 05:45:00,0.7982,0.7985,0.7981,0.7985,2601600000.0
2007-07-26 05:50:00,0.7985,0.7985,0.7983,0.7984,1967100008.0
2007-07-26 05:55:00,0.7984,0.7985,0.7983,0.7983,913899999.0
2007-07-26 06:00:00,0.7984,0.7985,0.7983,0.7985,906900001.0
2007-07-26 06:05:00,0.7984,0.799,0.7984,0.7988,2511099999.0
2007-07-26 06:10:00,0.7988,0.7991,0.7987,0.7988,2499799998.0
2007-07-26 06:15:00,0.7989,0.799,0.7987,0.799,1411400001.0
2007-07-26 06:20:00,0.7988,0.7989,0.79848,0.7989,1026500012.0
2007-07-26 06:25:00,0.7989,0.7992,0.7989,0.799,2051999997.0
2007-07-26 06:30:00,0.799,0.799,0.7979,0.7979,4061900007.0
2007-07-26 06:35:00,0.7981,0.7984,0.7979,0.7982,4698500011.0
2007-07-26 06:40:00,0.7982,0.7984,0.7981,0.7981,1174400003.0
2007-07-26 06:45:00,0.7981,0.7984,0.7978,0.79835,2207800003.0
2007-07-26 06:50:00,0.7984,0.7989,0.7984,0.7989,2553099994.0
2007-07-26 06:55:00,0.7989,0.799,0.7987,0.7988,2103900012.0
2007-07-26 07:00:00,0.79875,0.7988,0.7986,0.7988,823699999.0
2007-07-26 07:05:00,0.7988,0.7988,0.7984,0.7986,1909899998.0
2007-07-26 07:10:00,0.7986,0.7988,0.7985,0.7987,1193000013.0
2007-07-26 07:15:00,0.7986,0.7987,0.7984,0.7985,1942999980.0
2007-07-26 07:20:00,0.79855,0.7986,0.798,0.7985,2037100009.0
2007-07-26 07:25:00,0.7985,0.79855,0.7983,0.7985,1322199998.0
2007-07-26 07:30:00,0.7984,0.7986,0.7984,0.7986,749200002.0
2007-07-26 07:35:00,0.7986,0.79905,0.7985,0.7989,1238199996.0
2007-07-26 07:40:00,0.7989,0.7993,0.7988,0.7991,2038599999.0
2007-07-26 07:45:00,0.7991,0.79945,0.7989,0.79945,1904600005.0
2007-07-26 07:50:00,0.79945,0.79945,0.7984,0.7984,3574599994.0
2007-07-26 07:55:00,0.7984,0.7987,0.798,0.798,3985699992.0
2007-07-26 08:00:00,0.7981,0.7982,0.7973,0.79765,4735999993.0
2007-07-26 08:05:00,0.7977,0.7977,0.7965,0.7972,6526899967.0
2007-07-26 08:10:00,0.7972,0.7976,0.79705,0.7973,3559700006.0
2007-07-26 08:15:00,0.7973,0.7975,0.7972,0.7974,3237899996.0
2007-07-26 08:20:00,0.7974,0.7977,0.7966,0.79675,3963799999.0
2007-07-26 08:25:00,0.79675,0.797,0.796,0.7964,7831499978.0
2007-07-26 08:30:00,0.7964,0.7972,0.7963,0.7965,6455400009.0
2007-07-26 08:35:00,0.7965,0.7971,0.7964,0.797,4745799992.0
2007-07-26 08:40:00,0.79695,0.7973,0.7967,0.7973,3067300005.0
2007-07-26 08:45:00,0.7973,0.7978,0.7971,0.7971,6351500028.0
2007-07-26 08:50:00,0.7971,0.7973,0.7965,0.797,4500300003.0
2007-07-26 08:55:00,0.797,0.7976,0.797,0.7974,2511900007.0
2007-07-26 09:00:00,0.7975,0.7978,0.7972,0.7975,2759999996.0
2007-07-26 09:05:00,0.7975,0.798,0.7975,0.79785,3998300008.0
2007-07-26 09:10:00,0.7979,0.7981,0.7969,0.797,5809399988.0
2007-07-26 09:15:00,0.79715,0.7972,0.7959,0.7962,7973499995.0
2007-07-26 09:20:00,0.7963,0.7963,0.7942,0.795,8108999940.0
2007-07-26 09:25:00,0.7951,0.7953,0.7947,0.795,9348199998.0
2007-07-26 09:30:00,0.7951,0.7954,0.7949,0.7954,5707300003.0
2007-07-26 09:35:00,0.7954,0.7955,0.7947,0.7948,7584000013.0
2007-07-26 09:40:00,0.7949,0.79525,0.7936,0.7944,7635900005.0
2007-07-26 09:45:00,0.7947,0.7954,0.7942,0.795,7394500011.0
2007-07-26 09:50:00,0.7952,0.7956,0.795,0.79555,4267999998.0
2007-07-26 09:55:00,0.7955,0.7956,0.7949,0.795,5569499985.0
2007-07-26 10:00:00,0.795,0.7953,0.7948,0.7953,2876699988.0
2007-07-26 10:05:00,0.7953,0.7957,0.7949,0.7956,4424700007.0
2007-07-26 10:10:00,0.7956,0.79585,0.7952,0.7955,4007099985.0
2007-07-26 10:15:00,0.7955,0.79555,0.795,0.7951,4405499995.0
2007-07-26 10:20:00,0.7951,0.7953,0.795,0.7951,3460399996.0
2007-07-26 10:25:00,0.7951,0.7956,0.7951,0.7954,5570899998.0
2007-07-26 10:30:00,0.7954,0.7956,0.7952,0.7955,3522200013.0
2007-07-26 10:35:00,0.7955,0.7959,0.7954,0.7958,2041699990.0
2007-07-26 10:40:00,0.7958,0.7958,0.7954,0.7957,2839400006.0
2007-07-26 10:45:00,0.7957,0.7958,0.7954,0.7955,2690500005.0
2007-07-26 10:50:00,0.7955,0.7958,0.7954,0.7957,4221099980.0
2007-07-26 10:55:00,0.7957,0.7959,0.7955,0.7958,4219500005.0
2007-07-26 11:00:00,0.7957,0.7964,0.7957,0.7962,4494899995.0
2007-07-26 11:05:00,0.7962,0.7973,0.7961,0.797,6573599992.0
2007-07-26 11:10:00,0.7971,0.7976,0.7965,0.7975,5932199991.0
2007-07-26 11:15:00,0.79755,0.798,0.79705,0.7977,5194100000.0
2007-07-26 11:20:00,0.7976,0.79765,0.7972,0.7974,3761100007.0
2007-07-26 11:25:00,0.7974,0.7976,0.797,0.7972,4229199989.0
2007-07-26 11:30:00,0.7972,0.7973,0.7965,0.797,5104600006.0
2007-07-26 11:35:00,0.797,0.79735,0.7968,0.7971,2378299988.0
2007-07-26 11:40:00,0.7971,0.7972,0.7967,0.7969,2144099992.0
2007-07-26 11:45:00,0.797,0.7972,0.79665,0.79715,1066500003.0
2007-07-26 11:50:00,0.79715,0.7986,0.79715,0.7985,3651400005.0
2007-07-26 11:55:00,0.7982,0.7985,0.79795,0.7983,6627399985.0
2007-07-26 12:00:00,0.7983,0.799,0.79795,0.7987,4192699994.0
2007-07-26 12:05:00,0.7987,0.799,0.79835,0.7984,4785800004.0
2007-07-26 12:10:00,0.7984,0.7984,0.7976,0.7978,5233400020.0
2007-07-26 12:15:00,0.79775,0.7979,0.7976,0.7978,1477099989.0
2007-07-26 12:20:00,0.7978,0.7978,0.7964,0.7964,4849200007.0
2007-07-26 12:25:00,0.7965,0.7972,0.7964,0.7972,3732600005.0
2007-07-26 12:30:00,0.7972,0.7972,0.79665,0.7971,1409299994.0
2007-07-26 12:35:00,0.797,0.7971,0.79675,0.7969,3215499994.0
2007-07-26 12:40:00,0.7969,0.7971,0.79655,0.79655,1484500001.0
2007-07-26 12:45:00,0.7965,0.79665,0.7954,0.79635,4276599997.0
2007-07-26 12:50:00,0.79655,0.7966,0.7955,0.7958,3639299979.0
2007-07-26 12:55:00,0.7958,0.796,0.7953,0.7957,4982999997.0
2007-07-26 13:00:00,0.7958,0.7967,0.7957,0.7961,4909000003.0
2007-07-26 13:05:00,0.7962,0.7963,0.7951,0.7953,5768000011.0
2007-07-26 13:10:00,0.7955,0.7955,0.794,0.7942,10155499960.0
2007-07-26 13:15:00,0.7942,0.7946,0.7935,0.7935,7373300020.0
2007-07-26 13:20:00,0.7934,0.79415,0.7928,0.7936,7109700015.0
2007-07-26 13:25:00,0.7936,0.7938,0.7931,0.7932,7269899992.0
2007-07-26 13:30:00,0.7933,0.79365,0.7929,0.7929,7578499979.0
2007-07-26 13:35:00,0.7929,0.7932,0.7928,0.7929,6056400014.0
2007-07-26 13:40:00,0.793,0.7939,0.7928,0.7937,5983600000.0
2007-07-26 13:45:00,0.7937,0.79385,0.7929,0.7933,7247500010.0
2007-07-26 13:50:00,0.7933,0.794,0.7933,0.79385,4119900006.0
2007-07-26 13:55:00,0.7939,0.79435,0.79365,0.7942,3785200007.0
2007-07-26 14:00:00,0.7942,0.7951,0.7938,0.7946,3260299997.0
2007-07-26 14:05:00,0.7946,0.7956,0.7945,0.7952,5559099996.0
2007-07-26 14:10:00,0.7953,0.7953,0.7943,0.79505,7705699991.0
2007-07-26 14:15:00,0.79515,0.7952,0.7945,0.7952,3124200008.0
2007-07-26 14:20:00,0.7951,0.7952,0.7947,0.7947,2976299992.0
2007-07-26 14:25:00,0.7947,0.7947,0.7933,0.794,5584000000.0
2007-07-26 14:30:00,0.794,0.79455,0.7934,0.7934,5201500008.0
2007-07-26 14:35:00,0.7934,0.7934,0.7925,0.7929,7889499993.0
2007-07-26 14:40:00,0.7929,0.7937,0.7928,0.7934,6405900001.0
2007-07-26 14:45:00,0.7934,0.7934,0.7929,0.7933,4473599995.0
2007-07-26 14:50:00,0.7933,0.7941,0.7931,0.7938,4983499983.0
2007-07-26 14:55:00,0.7938,0.7938,0.7927,0.793,5310299993.0
2007-07-26 15:00:00,0.793,0.7934,0.7924,0.7928,6213599983.0
2007-07-26 15:05:00,0.7927,0.7928,0.7916,0.7923,6478199987.0
2007-07-26 15:10:00,0.7923,0.7923,0.7907,0.7907,7698699981.0
2007-07-26 15:15:00,0.7908,0.7908,0.7899,0.79055,7736800001.0
2007-07-26 15:20:00,0.7906,0.7917,0.7904,0.79115,4895299993.0
2007-07-26 15:25:00,0.79115,0.7916,0.7905,0.7912,6109800014.0
2007-07-26 15:30:00,0.7912,0.7912,0.7895,0.7901,6594799994.0
2007-07-26 15:35:00,0.7901,0.7906,0.7898,0.79025,3575400006.0
2007-07-26 15:40:00,0.7903,0.7905,0.79,0.7901,1476399998.0
2007-07-26 15:45:00,0.7901,0.79155,0.7901,0.7915,4254299996.0
2007-07-26 15:50:00,0.7916,0.7929,0.7915,0.7921,7267399992.0
2007-07-26 15:55:00,0.79205,0.7922,0.7915,0.7918,5131600003.0
2007-07-26 16:00:00,0.7919,0.7926,0.7915,0.7921,5055800000.0
2007-07-26 16:05:00,0.7921,0.7921,0.7912,0.7918,5552299994.0
2007-07-26 16:10:00,0.7918,0.7933,0.7917,0.7928,8703600021.0
2007-07-26 16:15:00,0.7928,0.7933,0.7925,0.7927,7008399984.0
2007-07-26 16:20:00,0.79265,0.7929,0.7922,0.7923,3806899997.0
2007-07-26 16:25:00,0.7922,0.7924,0.7919,0.7919,4080899978.0
2007-07-26 16:30:00,0.7919,0.79265,0.7919,0.7926,3789199996.0
2007-07-26 16:35:00,0.7926,0.7926,0.7919,0.7922,3317100004.0
2007-07-26 16:40:00,0.7921,0.7921,0.7911,0.7912,4524800003.0
2007-07-26 16:45:00,0.7912,0.7912,0.7903,0.791,5661400012.0
2007-07-26 16:50:00,0.791,0.7914,0.79065,0.79095,6652400007.0
2007-07-26 16:55:00,0.791,0.7912,0.7901,0.79045,4962800008.0
2007-07-26 17:00:00,0.7907,0.7912,0.7906,0.7907,5403100012.0
2007-07-26 17:05:00,0.7907,0.791,0.7899,0.79,4572099982.0
2007-07-26 17:10:00,0.79,0.791,0.7897,0.791,4114699999.0
2007-07-26 17:15:00,0.791,0.7913,0.7901,0.79025,4957099987.0
2007-07-26 17:20:00,0.79025,0.7911,0.7897,0.7908,5687299995.0
2007-07-26 17:25:00,0.7907,0.7909,0.7904,0.7906,2458799993.0
2007-07-26 17:30:00,0.7906,0.7906,0.79,0.7903,3975099986.0
2007-07-26 17:35:00,0.7904,0.7922,0.7903,0.7917,6236000017.0
2007-07-26 17:40:00,0.7917,0.7921,0.7915,0.7917,3780299996.0
2007-07-26 17:45:00,0.7917,0.7919,0.7911,0.7912,1668899998.0
2007-07-26 17:50:00,0.7911,0.7912,0.7893,0.7893,4181300000.0
2007-07-26 17:55:00,0.7893,0.7911,0.7889,0.7907,6658099982.0
2007-07-26 18:00:00,0.7907,0.7914,0.7904,0.7907,5264499999.0
2007-07-26 18:05:00,0.7907,0.7909,0.79,0.7901,3535099998.0
2007-07-26 18:10:00,0.7901,0.7905,0.78995,0.79035,1445200001.0
2007-07-26 18:15:00,0.7904,0.79085,0.79,0.7904,2669499992.0
2007-07-26 18:20:00,0.7904,0.7912,0.7904,0.7909,3490499992.0
2007-07-26 18:25:00,0.7909,0.7918,0.7909,0.7916,3246499991.0
2007-07-26 18:30:00,0.7916,0.7925,0.7916,0.7916,5261099990.0
2007-07-26 18:35:00,0.7915,0.7917,0.7909,0.7913,3346899985.0
2007-07-26 18:40:00,0.7913,0.7916,0.7908,0.7911,4311000000.0
2007-07-26 18:45:00,0.7911,0.7912,0.7905,0.7905,5063700011.0
2007-07-26 18:50:00,0.7906,0.7908,0.7902,0.7903,6308200010.0
2007-07-26 18:55:00,0.7903,0.7906,0.7902,0.7905,2943099980.0
2007-07-26 19:00:00,0.7905,0.7905,0.79035,0.7904,857099997.0
2007-07-26 19:05:00,0.7904,0.7906,0.7901,0.7906,1986899991.0
2007-07-26 19:10:00,0.7905,0.7908,0.79,0.7907,1653799997.0
2007-07-26 19:15:00,0.7908,0.79165,0.7897,0.7905,3172600004.0
2007-07-26 19:20:00,0.7905,0.7906,0.7901,0.7903,1580400005.0
2007-07-26 19:25:00,0.7903,0.7903,0.7894,0.7895,3900599994.0
2007-07-26 19:30:00,0.78945,0.7897,0.78925,0.7896,2158800004.0
2007-07-26 19:35:00,0.7896,0.7898,0.7892,0.7896,2155899995.0
2007-07-26 19:40:00,0.78955,0.7897,0.789,0.7893,2154399998.0
2007-07-26 19:45:00,0.7893,0.7898,0.7893,0.7893,1792100000.0
2007-07-26 19:50:00,0.7893,0.7901,0.7891,0.7899,1543600001.0
2007-07-26 19:55:00,0.7898,0.7899,0.7884,0.7884,3035200009.0
2007-07-26 20:00:00,0.7884,0.7884,0.7869,0.787,6360800002.0
2007-07-26 20:05:00,0.787,0.788,0.7869,0.7874,5327099997.0
2007-07-26 20:10:00,0.7874,0.7877,0.7869,0.7869,4659800005.0
2007-07-26 20:15:00,0.787,0.787,0.7853,0.7853,6259099984.0
2007-07-26 20:20:00,0.7853,0.7861,0.7852,0.7857,5601300004.0
2007-07-26 20:25:00,0.7857,0.7857,0.7847,0.785,8173199985.0
2007-07-26 20:30:00,0.7851,0.7859,0.785,0.7857,4784100004.0
2007-07-26 20:35:00,0.7857,0.7859,0.7849,0.7849,3195400001.0
2007-07-26 20:40:00,0.785,0.7852,0.7844,0.7847,3247300005.0
2007-07-26 20:45:00,0.7847,0.7847,0.783,0.7833,6086200012.0
2007-07-26 20:50:00,0.7829,0.7829,0.7813,0.7819,7422600019.0
2007-07-26 20:55:00,0.7819,0.7825,0.7816,0.7824,4060500009.0
2007-07-26 21:00:00,0.7823,0.7833,0.7822,0.7831,1824200006.0
2007-07-26 21:05:00,0.7832,0.7846,0.7832,0.7845,1833300000.0
2007-07-26 21:10:00,0.7845,0.7846,0.7841,0.7844,1455700002.0
2007-07-26 21:15:00,0.7844,0.7847,0.7842,0.7844,538000000.0
2007-07-26 21:20:00,0.7845,0.7855,0.7842,0.7855,1253500000.0
2007-07-26 21:25:00,0.7855,0.7858,0.7841,0.7841,2092100002.0
2007-07-26 21:30:00,0.7841,0.7842,0.7826,0.7827,2110000001.0
2007-07-26 21:35:00,0.7827,0.7827,0.7815,0.7821,1947599998.0
2007-07-26 21:40:00,0.7821,0.7826,0.782,0.7823,708500000.0
2007-07-26 21:45:00,0.7823,0.7834,0.7823,0.7834,1964599999.0
2007-07-26 21:50:00,0.7834,0.7843,0.7834,0.7837,1798700000.0
2007-07-26 21:55:00,0.7838,0.784,0.7831,0.7834,359199999.0
2007-07-26 22:00:00,0.7834,0.7836,0.7824,0.7825,781599997.0
2007-07-26 22:05:00,0.7825,0.7826,0.7822,0.7822,679699999.0
2007-07-26 22:10:00,0.7822,0.783,0.7821,0.7827,1123099999.0
2007-07-26 22:15:00,0.7827,0.7832,0.7824,0.783,1202499994.0
2007-07-26 22:20:00,0.7829,0.7839,0.7829,0.7837,520199998.0
2007-07-26 22:25:00,0.7839,0.7845,0.7838,0.7843,1008600000.0
2007-07-26 22:30:00,0.7843,0.7843,0.7833,0.7834,1045699999.0
2007-07-26 22:35:00,0.7834,0.7838,0.783,0.7834,1260000002.0
2007-07-26 22:40:00,0.7834,0.7837,0.7825,0.7831,2166100000.0
2007-07-26 22:45:00,0.7832,0.7832,0.7821,0.7821,363900000.0
2007-07-26 22:50:00,0.7822,0.7823,0.7818,0.7819,774900000.0
2007-07-26 22:55:00,0.7819,0.7822,0.7818,0.7818,506300000.0
2007-07-26 23:00:00,0.7821,0.7823,0.7818,0.782,332099999.0
2007-07-26 23:05:00,0.782,0.782,0.7811,0.7819,1189499999.0
2007-07-26 23:10:00,0.7819,0.7821,0.7805,0.7818,2346299999.0
2007-07-26 23:15:00,0.7818,0.7824,0.7818,0.7822,2087900007.0
2007-07-26 23:20:00,0.7822,0.7823,0.7808,0.78115,1382699999.0
2007-07-26 23:25:00,0.7812,0.7812,0.7791,0.7795,3807599992.0
2007-07-26 23:30:00,0.7795,0.7795,0.77795,0.7782,4375500004.0
2007-07-26 23:35:00,0.7782,0.7798,0.778,0.779,3239499987.0
2007-07-26 23:40:00,0.779,0.7794,0.779,0.7794,3215599978.0
2007-07-26 23:45:00,0.7794,0.7806,0.7792,0.7803,2258499977.0
2007-07-26 23:50:00,0.7803,0.7812,0.7801,0.7812,2760999996.0
2007-07-26 23:55:00,0.7812,0.7813,0.778,0.7785,2823100003.0
2007-07-27 00:00:00,0.7785,0.779,0.7781,0.779,2519499995.0
2007-07-27 00:05:00,0.7792,0.7795,0.779,0.7794,1804699990.0
2007-07-27 00:10:00,0.7794,0.7814,0.7793,0.7808,4076999983.0
2007-07-27 00:15:00,0.7809,0.7809,0.7799,0.7804,4147400000.0
2007-07-27 00:20:00,0.7803,0.7809,0.7801,0.7808,1081800002.0
2007-07-27 00:25:00,0.7811,0.7814,0.7807,0.7812,2005100001.0
2007-07-27 00:30:00,0.7812,0.7818,0.78095,0.7818,1376699993.0
2007-07-27 00:35:00,0.7817,0.7827,0.7809,0.7824,3491700001.0
2007-07-27 00:40:00,0.7825,0.7825,0.7819,0.78225,2404999990.0
2007-07-27 00:45:00,0.7823,0.7827,0.7796,0.7818,3060000002.0
2007-07-27 00:50:00,0.7817,0.7822,0.7814,0.7817,2951399998.0
2007-07-27 00:55:00,0.7818,0.782,0.7811,0.7814,3190300002.0
2007-07-27 01:00:00,0.7814,0.7816,0.7811,0.7812,2396200004.0
2007-07-27 01:05:00,0.7812,0.7813,0.7805,0.7808,3678599969.0
2007-07-27 01:10:00,0.7809,0.7813,0.7804,0.7806,5302100008.0
2007-07-27 01:15:00,0.7806,0.7809,0.7796,0.7801,5165399994.0
2007-07-27 01:20:00,0.7801,0.7807,0.7799,0.7805,3704499992.0
2007-07-27 01:25:00,0.7805,0.7817,0.7804,0.7816,2441400001.0
2007-07-27 01:30:00,0.7816,0.7817,0.781,0.7816,1439600002.0
2007-07-27 01:35:00,0.7816,0.7829,0.7812,0.7827,3194900001.0
2007-07-27 01:40:00,0.7827,0.7829,0.7825,0.7828,3816699994.0
2007-07-27 01:45:00,0.7828,0.7833,0.7826,0.7826,4553099983.0
2007-07-27 01:50:00,0.7826,0.7826,0.7821,0.7823,3420999999.0
2007-07-27 01:55:00,0.7823,0.7836,0.782,0.7834,5031099997.0
2007-07-27 02:00:00,0.7834,0.7841,0.7832,0.7836,3427599998.0
2007-07-27 02:05:00,0.7836,0.7846,0.7834,0.7843,4309700000.0
2007-07-27 02:10:00,0.7842,0.7846,0.7839,0.78455,2286500008.0
2007-07-27 02:15:00,0.7846,0.7846,0.7839,0.7841,2766600010.0
2007-07-27 02:20:00,0.7841,0.7841,0.7834,0.784,4387300007.0
2007-07-27 02:25:00,0.7839,0.7841,0.7837,0.7839,2184399992.0
2007-07-27 02:30:00,0.7839,0.7843,0.7839,0.7842,1628799995.0
2007-07-27 02:35:00,0.7842,0.7844,0.784,0.7841,2872900000.0
2007-07-27 02:40:00,0.7841,0.7846,0.784,0.7846,2465999997.0
2007-07-27 02:45:00,0.7846,0.7848,0.7844,0.7847,1491199989.0
2007-07-27 02:50:00,0.7847,0.7847,0.7842,0.7843,2200499989.0
2007-07-27 02:55:00,0.7843,0.785,0.784,0.78475,3859599987.0
2007-07-27 03:00:00,0.7848,0.7849,0.7846,0.7846,606200003.0
2007-07-27 03:05:00,0.7847,0.7865,0.7847,0.7863,7042899993.0
2007-07-27 03:10:00,0.7863,0.7873,0.7862,0.7866,6400099995.0
2007-07-27 03:15:00,0.7865,0.7867,0.786,0.7864,4574500008.0
2007-07-27 03:20:00,0.7864,0.7864,0.7858,0.7859,2610199998.0
2007-07-27 03:25:00,0.78595,0.7863,0.7855,0.7856,2141700001.0
2007-07-27 03:30:00,0.7856,0.786,0.7853,0.7859,3482099996.0
2007-07-27 03:35:00,0.7859,0.7861,0.7856,0.7857,2266100000.0
2007-07-27 03:40:00,0.78565,0.786,0.7856,0.7857,2345300014.0
2007-07-27 03:45:00,0.7857,0.7857,0.7852,0.7852,4353299990.0
2007-07-27 03:50:00,0.7853,0.7861,0.7853,0.7861,3235800001.0
2007-07-27 03:55:00,0.786,0.7861,0.7857,0.786,2429000025.0
2007-07-27 04:00:00,0.786,0.7865,0.7858,0.7865,1650899997.0
2007-07-27 04:05:00,0.7865,0.7867,0.7865,0.7866,1853300005.0
2007-07-27 04:10:00,0.7866,0.7867,0.78619,0.7865,1212099999.0
2007-07-27 04:15:00,0.7866,0.7866,0.7862,0.7865,1254700002.0
2007-07-27 04:20:00,0.7865,0.7865,0.7861,0.7863,1596300003.0
2007-07-27 04:25:00,0.7863,0.7865,0.78575,0.7864,854699997.0
2007-07-27 04:30:00,0.7864,0.7865,0.7862,0.7865,784799994.0
2007-07-27 04:35:00,0.78645,0.7871,0.78645,0.7865,1442700002.0
2007-07-27 04:40:00,0.7865,0.7866,0.7862,0.7863,2428200000.0
2007-07-27 04:45:00,0.7863,0.7864,0.78625,0.7864,948699989.0
2007-07-27 04:50:00,0.7864,0.7864,0.7857,0.786,3000699998.0
2007-07-27 04:55:00,0.786,0.786,0.785,0.785,5818599967.0
2007-07-27 05:00:00,0.785,0.7852,0.7844,0.7847,4585699982.0
2007-07-27 05:05:00,0.7847,0.7856,0.7846,0.7851,3020700005.0
2007-07-27 05:10:00,0.7851,0.7851,0.7843,0.7845,3740000000.0
2007-07-27 05:15:00,0.7846,0.7849,0.78445,0.7847,1293299997.0
2007-07-27 05:20:00,0.7846,0.7848,0.78393,0.78435,1183099999.0
2007-07-27 05:25:00,0.7846,0.7849,0.7843,0.7844,3208500012.0
2007-07-27 05:30:00,0.7845,0.7846,0.7841,0.7843,3133799994.0
2007-07-27 05:35:00,0.7843,0.7848,0.7842,0.7844,2119199995.0
2007-07-27 05:40:00,0.7844,0.7847,0.7843,0.7845,2378700007.0
2007-07-27 05:45:00,0.7845,0.7848,0.78425,0.78465,2814400008.0
2007-07-27 05:50:00,0.78465,0.7852,0.78465,0.7851,2177099979.0
2007-07-27 05:55:00,0.7851,0.7855,0.7851,0.7852,2029799998.0
2007-07-27 06:00:00,0.7852,0.7852,0.7844,0.7848,3032999991.0
2007-07-27 06:05:00,0.7848,0.7849,0.7847,0.7849,1188000000.0
2007-07-27 06:10:00,0.7849,0.7851,0.7848,0.7848,541600000.0
2007-07-27 06:15:00,0.7848,0.7852,0.7844,0.7849,2088400006.0
2007-07-27 06:20:00,0.78475,0.78475,0.7841,0.7845,2096000005.0
2007-07-27 06:25:00,0.7845,0.785,0.7843,0.7848,1740899999.0
2007-07-27 06:30:00,0.7848,0.7848,0.7844,0.78475,2188599994.0
2007-07-27 06:35:00,0.7848,0.7848,0.7845,0.7845,956700001.0
2007-07-27 06:40:00,0.7845,0.7845,0.7839,0.7839,2467299996.0
2007-07-27 06:45:00,0.7839,0.7839,0.783,0.7835,3086500009.0
2007-07-27 06:50:00,0.78345,0.7836,0.7824,0.7826,3424599996.0
2007-07-27 06:55:00,0.7826,0.7828,0.7824,0.7826,2939499990.0
2007-07-27 07:00:00,0.7826,0.7832,0.7823,0.783,3452100001.0
2007-07-27 07:05:00,0.783,0.783,0.7823,0.7823,3642899999.0
2007-07-27 07:10:00,0.78245,0.7827,0.7823,0.7824,3168699998.0
2007-07-27 07:15:00,0.7824,0.7825,0.78195,0.7821,2251100002.0
2007-07-27 07:20:00,0.7821,0.7823,0.7819,0.7821,5986600001.0
2007-07-27 07:25:00,0.7821,0.7823,0.7816,0.7818,3603299996.0
2007-07-27 07:30:00,0.7818,0.7818,0.7805,0.781,5667699984.0
2007-07-27 07:35:00,0.781,0.7812,0.7807,0.7809,3807100006.0
2007-07-27 07:40:00,0.7808,0.7808,0.7794,0.7797,4918999986.0
2007-07-27 07:45:00,0.7797,0.7806,0.7797,0.7803,7633400010.0
2007-07-27 07:50:00,0.7803,0.781,0.7801,0.7805,4569800031.0
2007-07-27 07:55:00,0.7805,0.7806,0.7801,0.7803,3643499998.0
2007-07-27 08:00:00,0.7803,0.7803,0.7788,0.7788,4751400006.0
2007-07-27 08:05:00,0.77885,0.779,0.7768,0.7772,8023499956.0
2007-07-27 08:10:00,0.7772,0.7774,0.7749,0.776,9984999950.0
2007-07-27 08:15:00,0.7761,0.7774,0.77505,0.7773,7579299964.0
2007-07-27 08:20:00,0.7773,0.7777,0.777,0.7773,6931099995.0
2007-07-27 08:25:00,0.7774,0.7783,0.7773,0.7776,7324399982.0
2007-07-27 08:30:00,0.7775,0.7775,0.776,0.7764,5276799993.0
2007-07-27 08:35:00,0.7763,0.7765,0.7725,0.7727,7259599979.0
2007-07-27 08:40:00,0.7729,0.7761,0.7729,0.7761,6886699997.0
2007-07-27 08:45:00,0.7761,0.7761,0.7737,0.7757,6753900009.0
2007-07-27 08:50:00,0.7757,0.77605,0.7747,0.77545,5066800007.0
2007-07-27 08:55:00,0.77545,0.7756,0.7745,0.7749,4798500007.0
2007-07-27 09:00:00,0.7749,0.7752,0.7741,0.7752,5731900003.0
2007-07-27 09:05:00,0.7752,0.7755,0.7745,0.7747,4010500009.0
2007-07-27 09:10:00,0.7747,0.7752,0.774,0.77425,6718800019.0
2007-07-27 09:15:00,0.77425,0.7747,0.7741,0.7746,3024299999.0
2007-07-27 09:20:00,0.7746,0.7748,0.7742,0.7746,4104600004.0
2007-07-27 09:25:00,0.7746,0.775,0.7743,0.77465,3872899994.0
2007-07-27 09:30:00,0.7747,0.7747,0.7732,0.7737,5412100002.0
2007-07-27 09:35:00,0.7736,0.7738,0.7729,0.7732,5877299990.0
2007-07-27 09:40:00,0.7734,0.7762,0.7732,0.7761,6709699991.0
2007-07-27 09:45:00,0.7763,0.7792,0.7763,0.779,7826799977.0
2007-07-27 09:50:00,0.7788,0.7792,0.7784,0.7786,5775000008.0
2007-07-27 09:55:00,0.7786,0.779,0.7775,0.7777,4523700007.0
2007-07-27 10:00:00,0.7777,0.7777,0.7763,0.7764,7825399998.0
2007-07-27 10:05:00,0.7764,0.7766,0.7756,0.7765,4887600012.0
2007-07-27 10:10:00,0.7765,0.777,0.7761,0.7768,6111100006.0
2007-07-27 10:15:00,0.7768,0.777,0.7761,0.7768,5234700004.0
2007-07-27 10:20:00,0.7766,0.7773,0.7766,0.7773,4873699991.0
2007-07-27 10:25:00,0.7773,0.7773,0.7763,0.77655,4844899999.0
2007-07-27 10:30:00,0.7766,0.777,0.7763,0.77695,3823199995.0
2007-07-27 10:35:00,0.7769,0.7777,0.7768,0.7777,5135300000.0
2007-07-27 10:40:00,0.7779,0.7788,0.7777,0.7779,7503399982.0
2007-07-27 10:45:00,0.77785,0.7782,0.7768,0.7772,3769199989.0
2007-07-27 10:50:00,0.7771,0.778,0.7771,0.7779,2641200005.0
2007-07-27 10:55:00,0.7779,0.7797,0.7777,0.779,6780499985.0
2007-07-27 11:00:00,0.779,0.7798,0.7781,0.7798,5128500031.0
2007-07-27 11:05:00,0.77975,0.7798,0.7793,0.7795,2398400001.0
2007-07-27 11:10:00,0.7795,0.7817,0.7795,0.7811,5531299992.0
2007-07-27 11:15:00,0.7811,0.7812,0.78,0.7802,3920799997.0
2007-07-27 11:20:00,0.7802,0.7805,0.7799,0.78,3489300002.0
2007-07-27 11:25:00,0.78,0.7802,0.7795,0.7795,4134500000.0
2007-07-27 11:30:00,0.7796,0.7798,0.7775,0.778,7837099986.0
2007-07-27 11:35:00,0.778,0.7787,0.7773,0.7776,5811799975.0
2007-07-27 11:40:00,0.7776,0.7782,0.7776,0.7782,4373599996.0
2007-07-27 11:45:00,0.7782,0.779,0.7781,0.7789,4209100007.0
2007-07-27 11:50:00,0.779,0.779,0.7781,0.7782,2907700009.0
2007-07-27 11:55:00,0.7782,0.7783,0.7759,0.7761,4809400001.0
2007-07-27 12:00:00,0.776,0.7767,0.776,0.77615,5259799989.0
2007-07-27 12:05:00,0.7761,0.7761,0.7757,0.776,2214700001.0
2007-07-27 12:10:00,0.776,0.7768,0.7756,0.7768,4022499991.0
2007-07-27 12:15:00,0.7767,0.7775,0.7767,0.7775,5633800005.0
2007-07-27 12:20:00,0.7775,0.7778,0.7767,0.7769,4433299997.0
2007-07-27 12:25:00,0.7769,0.7774,0.7768,0.77725,4290900008.0
2007-07-27 12:30:00,0.77725,0.7775,0.7772,0.7773,2299899995.0
2007-07-27 12:35:00,0.7773,0.7775,0.7768,0.7769,3478800006.0
2007-07-27 12:40:00,0.7769,0.7772,0.776,0.7761,2590200006.0
2007-07-27 12:45:00,0.7761,0.777,0.776,0.777,3550300013.0
2007-07-27 12:50:00,0.777,0.7775,0.7769,0.7771,3119199991.0
2007-07-27 12:55:00,0.7771,0.7779,0.7771,0.7776,2705200012.0
2007-07-27 13:00:00,0.7775,0.7777,0.777,0.7772,3711299994.0
2007-07-27 13:05:00,0.7773,0.7773,0.7748,0.7749,6839699991.0
2007-07-27 13:10:00,0.7749,0.7759,0.7746,0.7746,6514299981.0
2007-07-27 13:15:00,0.7746,0.7752,0.7741,0.7751,5639600014.0
2007-07-27 13:20:00,0.7751,0.7752,0.7741,0.7742,3306500006.0
2007-07-27 13:25:00,0.77415,0.775,0.7723,0.7734,3991300001.0
2007-07-27 13:30:00,0.7732,0.7736,0.773,0.7731,3943200015.0
2007-07-27 13:35:00,0.7731,0.7737,0.7731,0.7735,3866100013.0
2007-07-27 13:40:00,0.7735,0.77545,0.7735,0.7753,3825799995.0
2007-07-27 13:45:00,0.7753,0.7753,0.7739,0.7739,3681699995.0
2007-07-27 13:50:00,0.7738,0.7741,0.7734,0.7738,3433799992.0
2007-07-27 13:55:00,0.7738,0.7743,0.77335,0.7736,3990999986.0
2007-07-27 14:00:00,0.7736,0.7745,0.7733,0.7745,4475499998.0
2007-07-27 14:05:00,0.7745,0.7752,0.7744,0.7752,2785199996.0
2007-07-27 14:10:00,0.7752,0.777,0.7749,0.77685,3349099989.0
2007-07-27 14:15:00,0.77685,0.7772,0.776,0.7768,3518000009.0
2007-07-27 14:20:00,0.7769,0.7769,0.7763,0.7766,2913199992.0
2007-07-27 14:25:00,0.7767,0.7769,0.7764,0.7764,502299998.0
2007-07-27 14:30:00,0.7764,0.7778,0.7764,0.7771,4152300002.0
2007-07-27 14:35:00,0.7771,0.7786,0.7768,0.7781,4923400001.0
2007-07-27 14:40:00,0.7779,0.7791,0.7778,0.779,5855000003.0
2007-07-27 14:45:00,0.779,0.7798,0.7789,0.7795,7534699992.0
2007-07-27 14:50:00,0.7795,0.7801,0.7787,0.7791,5849800023.0
2007-07-27 14:55:00,0.7791,0.7791,0.7783,0.7783,3543199990.0
2007-07-27 15:00:00,0.7783,0.7785,0.7774,0.7781,4344499991.0
2007-07-27 15:05:00,0.7781,0.7792,0.778,0.7785,8315499976.0
2007-07-27 15:10:00,0.7785,0.7791,0.7777,0.77815,6553200002.0
2007-07-27 15:15:00,0.778,0.7781,0.77665,0.77675,5192299973.0
2007-07-27 15:20:00,0.777,0.7774,0.7761,0.7774,7056400004.0
2007-07-27 15:25:00,0.7775,0.7778,0.7769,0.7777,5326600010.0
2007-07-27 15:30:00,0.7777,0.7783,0.7777,0.77785,6421599986.0
2007-07-27 15:35:00,0.7779,0.7781,0.7762,0.7764,5582300020.0
2007-07-27 15:40:00,0.7764,0.7764,0.7744,0.7751,9051199945.0
2007-07-27 15:45:00,0.7752,0.7752,0.7728,0.7731,8300999950.0
2007-07-27 15:50:00,0.7731,0.7736,0.772,0.772,6765700001.0
2007-07-27 15:55:00,0.7719,0.7722,0.77035,0.7709,6643499995.0
2007-07-27 16:00:00,0.7709,0.7709,0.769,0.7703,7353799996.0
2007-07-27 16:05:00,0.7703,0.7706,0.7695,0.7695,9047099986.0
2007-07-27 16:10:00,0.7695,0.7728,0.7695,0.7726,8790099982.0
2007-07-27 16:15:00,0.7727,0.7727,0.7704,0.7707,8423399981.0
2007-07-27 16:20:00,0.7706,0.7707,0.7695,0.7704,6178899998.0
2007-07-27 16:25:00,0.7704,0.7706,0.7696,0.7701,6050699982.0
2007-07-27 16:30:00,0.7701,0.7702,0.7687,0.7687,8769300018.0
2007-07-27 16:35:00,0.7688,0.7699,0.7686,0.7691,8261400043.0
2007-07-27 16:40:00,0.7691,0.7702,0.769,0.7693,5845099976.0
2007-07-27 16:45:00,0.7693,0.7697,0.769,0.7693,7205800018.0
2007-07-27 16:50:00,0.7693,0.7693,0.76805,0.76805,6810100009.0
2007-07-27 16:55:00,0.768,0.7684,0.7669,0.7669,10108599971.0
2007-07-27 17:00:00,0.767,0.7676,0.7669,0.767,9521799961.0
2007-07-27 17:05:00,0.767,0.7673,0.7661,0.7668,8269699984.0
2007-07-27 17:10:00,0.7667,0.7667,0.7647,0.7651,7993499980.0
2007-07-27 17:15:00,0.7652,0.7662,0.7645,0.766,7993499980.0
2007-07-27 17:20:00,0.766,0.7664,0.7657,0.7658,5822700004.0
2007-07-27 17:25:00,0.7658,0.7664,0.7654,0.7655,7661899994.0
2007-07-27 17:30:00,0.7655,0.7666,0.7654,0.7665,6118800032.0
2007-07-27 17:35:00,0.7666,0.7675,0.7665,0.7667,7076800012.0
2007-07-27 17:40:00,0.7667,0.7672,0.7664,0.7671,4476099994.0
2007-07-27 17:45:00,0.7671,0.7673,0.7665,0.7671,3576699996.0
2007-07-27 17:50:00,0.767,0.7672,0.7663,0.7664,4181500005.0
2007-07-27 17:55:00,0.7664,0.7664,0.7647,0.7647,4093100013.0
2007-07-27 18:00:00,0.7648,0.7653,0.7646,0.7651,5653200018.0
2007-07-27 18:05:00,0.7651,0.7651,0.7646,0.7647,3603900004.0
2007-07-27 18:10:00,0.7647,0.7647,0.763,0.7631,4812699995.0
2007-07-27 18:15:00,0.7631,0.7641,0.7629,0.764,4565400007.0
2007-07-27 18:20:00,0.764,0.7661,0.764,0.7658,5148199982.0
2007-07-27 18:25:00,0.7658,0.7664,0.7658,0.7661,2990999993.0
2007-07-27 18:30:00,0.766,0.7661,0.7647,0.7651,3141000007.0
2007-07-27 18:35:00,0.7651,0.7651,0.7631,0.7633,3030799997.0
2007-07-27 18:40:00,0.7633,0.7659,0.7632,0.7658,5215600001.0
2007-07-27 18:45:00,0.7658,0.766,0.7646,0.7649,4301899989.0
2007-07-27 18:50:00,0.765,0.7655,0.7649,0.7654,4583900011.0
2007-07-27 18:55:00,0.76535,0.7656,0.76485,0.76485,3058499989.0
2007-07-27 19:00:00,0.7649,0.7649,0.7641,0.7643,2791299987.0
2007-07-27 19:05:00,0.7643,0.7652,0.7643,0.7644,2610400003.0
2007-07-27 19:10:00,0.7644,0.7646,0.7642,0.7643,1096299996.0
2007-07-27 19:15:00,0.7642,0.7663,0.7637,0.7661,4793300003.0
2007-07-27 19:20:00,0.766,0.7663,0.7655,0.766,3674499999.0
2007-07-27 19:25:00,0.766,0.7665,0.7659,0.7664,4950600000.0
2007-07-27 19:30:00,0.7664,0.7664,0.76565,0.7658,2445500004.0
2007-07-27 19:35:00,0.7658,0.7659,0.7653,0.7656,2183499994.0
2007-07-27 19:40:00,0.7657,0.7658,0.7647,0.7657,2366300002.0
2007-07-27 19:45:00,0.7657,0.7662,0.7655,0.7658,1816600002.0
2007-07-27 19:50:00,0.7658,0.7667,0.7654,0.7667,2249000002.0
2007-07-27 19:55:00,0.7667,0.7672,0.7664,0.7671,2889400008.0
2007-07-27 20:00:00,0.7674,0.7674,0.7669,0.7672,2638000005.0
2007-07-27 20:05:00,0.7672,0.7674,0.7671,0.7674,1940499996.0
2007-07-27 20:10:00,0.7674,0.7677,0.7671,0.7671,2458600002.0
2007-07-27 20:15:00,0.7671,0.7674,0.767,0.7671,1236299997.0
2007-07-27 20:20:00,0.7672,0.7672,0.7664,0.7664,1375999989.0
2007-07-27 20:25:00,0.7665,0.7666,0.76555,0.766,2731999993.0
2007-07-27 20:30:00,0.766,0.7667,0.766,0.7662,1331699998.0
2007-07-27 20:35:00,0.7664,0.7668,0.7662,0.7666,1098900004.0
2007-07-27 20:40:00,0.7666,0.7666,0.7659,0.76605,1956599998.0
2007-07-27 20:45:00,0.7661,0.7662,0.7656,0.7659,823799999.0
2007-07-27 20:50:00,0.7659,0.7666,0.7659,0.7662,1119100000.0
2007-07-27 20:55:00,0.7662,0.7671,0.7661,0.7665,2484599992.0
2007-07-27 21:00:00,0.7664,0.7667,0.7664,0.7666,1199200000.0
2007-07-27 21:05:00,0.7666,0.7679,0.7666,0.7676,1694699997.0
2007-07-27 21:10:00,0.7677,0.7682,0.7677,0.768,1104000003.0
2007-07-27 21:15:00,0.768,0.7682,0.7675,0.7675,1026200001.0
2007-07-27 21:20:00,0.7675,0.768,0.7674,0.76765,1432000003.0
2007-07-27 21:25:00,0.7678,0.768,0.7676,0.768,646900000.0
2007-07-27 21:30:00,0.7679,0.7679,0.7673,0.7675,829600003.0
2007-07-27 21:35:00,0.7674,0.7679,0.76738,0.76745,473200000.0
2007-07-27 21:40:00,0.76748,0.76801,0.7673,0.7675,762800001.0
2007-07-27 21:45:00,0.7675,0.7677,0.7663,0.7666,1578300001.0
2007-07-27 21:50:00,0.7666,0.7667,0.7654,0.7654,1394600000.0
2007-07-27 21:55:00,0.7655,0.766,0.7649,0.7654,2092599998.0
2007-07-27 22:00:00,0.7654,0.7657,0.7647,0.7648,1859100006.0
2007-07-27 22:05:00,0.76475,0.76475,0.7644,0.7646,784200001.0
2007-07-27 22:10:00,0.7648,0.7655,0.7647,0.7648,996299998.0
2007-07-27 22:15:00,0.7646,0.7649,0.7644,0.7648,545900000.0
2007-07-27 22:20:00,0.7648,0.765,0.7636,0.7638,1515700003.0
2007-07-27 22:25:00,0.7638,0.7643,0.7636,0.7639,1020899999.0
2007-07-27 22:30:00,0.7639,0.7641,0.7638,0.764,279199999.0
2007-07-27 22:35:00,0.7638,0.7641,0.7634,0.7639,1146300004.0
2007-07-27 22:40:00,0.7639,0.7641,0.7634,0.7634,401599999.0
2007-07-27 22:45:00,0.7634,0.7643,0.7632,0.7642,873500000.0
2007-07-27 22:50:00,0.7642,0.7644,0.7638,0.7644,535000004.0
2007-07-27 22:55:00,0.7643,0.765,0.764,0.7649,345000002.0
2007-07-30 00:00:00,0.7602,0.7602,0.7585,0.7585,9919499975.0
2007-07-30 00:05:00,0.7584,0.7587,0.7583,0.7584,9919499975.0
2007-07-30 00:10:00,0.7585,0.7585,0.7565,0.7573,9919499975.0
2007-07-30 00:15:00,0.7574,0.7577,0.756,0.7562,9919499975.0
2007-07-30 00:20:00,0.756,0.7568,0.756,0.7566,9919499975.0
2007-07-30 00:25:00,0.7565,0.7584,0.7563,0.7583,9919499975.0
2007-07-30 00:30:00,0.7584,0.7585,0.7571,0.7573,9919499975.0
2007-07-30 00:35:00,0.7572,0.7584,0.7568,0.7584,9919499975.0
2007-07-30 00:40:00,0.7583,0.7614,0.7583,0.7603,9919499975.0
2007-07-30 00:45:00,0.7605,0.7621,0.7603,0.7621,9919499975.0
2007-07-30 00:50:00,0.7619,0.7635,0.7619,0.7635,9919499975.0
2007-07-30 00:55:00,0.7637,0.7642,0.7637,0.7639,9919499975.0
2007-07-30 01:00:00,0.7635,0.7641,0.7635,0.7637,9919499975.0
2007-07-30 01:05:00,0.7635,0.7637,0.7601,0.761,9919499975.0
2007-07-30 01:10:00,0.7612,0.7619,0.761,0.761,9919499975.0
2007-07-30 01:15:00,0.7612,0.7612,0.7599,0.7601,5951699985.0
2007-07-30 01:20:00,0.7603,0.761,0.7601,0.7609,7935599980.0
2007-07-30 01:25:00,0.7607,0.7617,0.7603,0.7614,9919499975.0
2007-07-30 01:30:00,0.7615,0.7621,0.7609,0.762,9919499975.0
2007-07-30 01:35:00,0.7621,0.7621,0.7603,0.761,7935599980.0
2007-07-30 01:40:00,0.7611,0.7614,0.7611,0.7612,5951699985.0
2007-07-30 01:45:00,0.7611,0.7617,0.7611,0.7615,5951699985.0
2007-07-30 01:50:00,0.7618,0.7624,0.7618,0.7623,9919499975.0
2007-07-30 01:55:00,0.7624,0.763,0.7621,0.7622,7935599980.0
2007-07-30 02:00:00,0.7621,0.7623,0.7611,0.7613,4886099993.0
2007-07-30 02:05:00,0.7614,0.7622,0.7614,0.7622,1829300005.0
2007-07-30 02:10:00,0.7623,0.7631,0.7623,0.7627,3757299991.0
2007-07-30 02:15:00,0.7628,0.7629,0.7624,0.7627,1375000007.0
2007-07-30 02:20:00,0.7627,0.7628,0.7624,0.76245,645699997.0
2007-07-30 02:25:00,0.7625,0.7629,0.7624,0.7628,1510700000.0
2007-07-30 02:30:00,0.7628,0.7628,0.762,0.7622,1899300005.0
2007-07-30 02:35:00,0.7622,0.7625,0.76185,0.7621,2761699999.0
2007-07-30 02:40:00,0.7621,0.7625,0.7621,0.7623,817900000.0
2007-07-30 02:45:00,0.7623,0.7628,0.7622,0.7628,1478700006.0
2007-07-30 02:50:00,0.7627,0.7628,0.7625,0.7626,1938700007.0
2007-07-30 02:55:00,0.7627,0.7627,0.761,0.76105,3511400013.0
2007-07-30 03:00:00,0.7612,0.7613,0.7604,0.7612,5850899996.0
2007-07-30 03:05:00,0.7612,0.7612,0.7606,0.7611,3307699979.0
2007-07-30 03:10:00,0.7611,0.7611,0.75905,0.7594,4858200007.0
2007-07-30 03:15:00,0.7594,0.7596,0.7588,0.7596,4988500010.0
2007-07-30 03:20:00,0.75955,0.7616,0.75955,0.7613,4772099998.0
2007-07-30 03:25:00,0.7613,0.7624,0.7611,0.7614,6175599997.0
2007-07-30 03:30:00,0.7614,0.7615,0.7601,0.7603,4479200011.0
2007-07-30 03:35:00,0.7604,0.7607,0.7603,0.7604,2334900001.0
2007-07-30 03:40:00,0.7604,0.7605,0.76,0.7602,3635400009.0
2007-07-30 03:45:00,0.7601,0.7605,0.7601,0.7604,1943899997.0
2007-07-30 03:50:00,0.7604,0.7605,0.7601,0.7604,2331699989.0
2007-07-30 03:55:00,0.7604,0.7606,0.76007,0.7606,1998399999.0
2007-07-30 04:00:00,0.7606,0.7607,0.7605,0.7606,368700000.0
2007-07-30 04:05:00,0.7607,0.7607,0.7604,0.7605,1031500000.0
2007-07-30 04:10:00,0.7605,0.7605,0.7603,0.7605,1622300002.0
2007-07-30 04:15:00,0.7605,0.7605,0.75997,0.7605,969399990.0
2007-07-30 04:20:00,0.7605,0.7606,0.76035,0.7606,711900001.0
2007-07-30 04:25:00,0.7606,0.7614,0.7605,0.7614,3296799997.0
2007-07-30 04:30:00,0.7614,0.7616,0.7613,0.7614,1123500005.0
2007-07-30 04:35:00,0.7614,0.7618,0.7609,0.7612,3546300000.0
2007-07-30 04:40:00,0.7614,0.7619,0.7613,0.7616,1698700001.0
2007-07-30 04:45:00,0.7616,0.7619,0.76123,0.7618,907500001.0
2007-07-30 04:50:00,0.76166,0.762,0.76143,0.7619,834799997.0
2007-07-30 04:55:00,0.7619,0.7619,0.76045,0.76055,2857600000.0
2007-07-30 05:00:00,0.7606,0.7609,0.7605,0.7607,1979899998.0
2007-07-30 05:05:00,0.7607,0.761,0.7607,0.761,571499995.0
2007-07-30 05:10:00,0.761,0.7616,0.7608,0.7616,1011100006.0
2007-07-30 05:15:00,0.7616,0.7617,0.7613,0.7615,1181900009.0
2007-07-30 05:20:00,0.7615,0.7615,0.76089,0.7614,417600000.0
2007-07-30 05:25:00,0.7611,0.7614,0.76097,0.7613,310599999.0
2007-07-30 05:30:00,0.7613,0.7613,0.7611,0.7613,1144000005.0
2007-07-30 05:35:00,0.7613,0.7615,0.7612,0.7614,1055099996.0
2007-07-30 05:40:00,0.7614,0.7614,0.761,0.7612,889299999.0
2007-07-30 05:45:00,0.7612,0.7615,0.7612,0.7613,2181700008.0
2007-07-30 05:50:00,0.7613,0.7615,0.7612,0.7615,1481599993.0
2007-07-30 05:55:00,0.7614,0.7621,0.7614,0.7619,2767499997.0
2007-07-30 06:00:00,0.7619,0.7619,0.7611,0.7611,1317700000.0
2007-07-30 06:05:00,0.7612,0.7613,0.761,0.761,1465300016.0
2007-07-30 06:10:00,0.7609,0.7611,0.7607,0.7611,1061600003.0
2007-07-30 06:15:00,0.761,0.7612,0.7609,0.761,1794399993.0
2007-07-30 06:20:00,0.761,0.7613,0.7607,0.7612,2315999995.0
2007-07-30 06:25:00,0.7612,0.7615,0.7611,0.7615,2717099996.0
2007-07-30 06:30:00,0.7615,0.7615,0.761,0.7612,1069600006.0
2007-07-30 06:35:00,0.7612,0.7617,0.7611,0.7612,1662599995.0
2007-07-30 06:40:00,0.7612,0.7615,0.7608,0.7609,2466500003.0
2007-07-30 06:45:00,0.76085,0.7611,0.7606,0.7608,2616599984.0
2007-07-30 06:50:00,0.7608,0.7609,0.7603,0.7607,3164799989.0
2007-07-30 06:55:00,0.7607,0.7608,0.7605,0.7607,1773799992.0
2007-07-30 07:00:00,0.7607,0.7612,0.7606,0.7608,1970799996.0
2007-07-30 07:05:00,0.7608,0.761,0.7605,0.7607,1590699997.0
2007-07-30 07:10:00,0.7606,0.7609,0.7606,0.7608,1447999999.0
2007-07-30 07:15:00,0.7608,0.7612,0.7608,0.7611,878799998.0
2007-07-30 07:20:00,0.7611,0.7613,0.7611,0.7612,1204999996.0
2007-07-30 07:25:00,0.7613,0.762,0.7612,0.7619,2525600001.0
2007-07-30 07:30:00,0.7619,0.7621,0.7616,0.7616,3401900007.0
2007-07-30 07:35:00,0.7617,0.7618,0.7605,0.7605,2336599993.0
2007-07-30 07:40:00,0.7605,0.7608,0.7603,0.7607,3138000001.0
2007-07-30 07:45:00,0.7611,0.7614,0.7606,0.7609,3605399994.0
2007-07-30 07:50:00,0.7612,0.7613,0.7607,0.7609,1757999992.0
2007-07-30 07:55:00,0.7609,0.7613,0.7607,0.761,5636499997.0
2007-07-30 08:00:00,0.761,0.7611,0.7603,0.7605,4933700000.0
2007-07-30 08:05:00,0.76045,0.7606,0.7598,0.7602,4457100004.0
2007-07-30 08:10:00,0.7602,0.7609,0.7601,0.7605,4257299985.0
2007-07-30 08:15:00,0.7605,0.7608,0.7603,0.76055,4980800011.0
2007-07-30 08:20:00,0.7607,0.7607,0.7604,0.7604,3632700009.0
2007-07-30 08:25:00,0.7604,0.7607,0.76,0.76015,5799499992.0
2007-07-30 08:30:00,0.76015,0.7609,0.76,0.7604,5543299996.0
2007-07-30 08:35:00,0.7605,0.7605,0.76,0.7605,3175099990.0
2007-07-30 08:40:00,0.7605,0.7609,0.7605,0.7609,3930699992.0
2007-07-30 08:45:00,0.7609,0.7615,0.7607,0.7615,5422100020.0
2007-07-30 08:50:00,0.7615,0.7621,0.76115,0.7621,4198700016.0
2007-07-30 08:55:00,0.7621,0.7623,0.7619,0.7622,4489199998.0
2007-07-30 09:00:00,0.7621,0.7622,0.7617,0.7621,4860199997.0
2007-07-30 09:05:00,0.7621,0.7622,0.76175,0.7618,3908299984.0
2007-07-30 09:10:00,0.7618,0.762,0.7613,0.7613,4737899996.0
2007-07-30 09:15:00,0.7613,0.7614,0.7607,0.7614,3924899992.0
2007-07-30 09:20:00,0.7614,0.7617,0.7614,0.7617,1767900002.0
2007-07-30 09:25:00,0.7616,0.7618,0.7614,0.7615,2112299994.0
2007-07-30 09:30:00,0.7614,0.7623,0.7613,0.7623,4616200012.0
2007-07-30 09:35:00,0.7623,0.763,0.7617,0.763,7204499985.0
2007-07-30 09:40:00,0.763,0.7643,0.7628,0.76405,4659899999.0
2007-07-30 09:45:00,0.7641,0.7649,0.764,0.7649,6771699994.0
2007-07-30 09:50:00,0.7652,0.7663,0.7651,0.7659,7985200006.0
2007-07-30 09:55:00,0.7657,0.7669,0.7656,0.7664,9193099931.0
2007-07-30 10:00:00,0.7664,0.7666,0.7659,0.7661,6255100003.0
2007-07-30 10:05:00,0.7661,0.7662,0.7653,0.7656,7918099975.0
2007-07-30 10:10:00,0.7656,0.7662,0.7651,0.766,5448200006.0
2007-07-30 10:15:00,0.7661,0.7667,0.766,0.7663,5395700009.0
2007-07-30 10:20:00,0.7663,0.7664,0.7659,0.7663,2330499999.0
2007-07-30 10:25:00,0.7663,0.7668,0.7661,0.7668,2578300009.0
2007-07-30 10:30:00,0.7667,0.7672,0.7667,0.7671,4125200010.0
2007-07-30 10:35:00,0.7671,0.7673,0.767,0.76705,3125099985.0
2007-07-30 10:40:00,0.7671,0.7671,0.7663,0.7664,3740300007.0
2007-07-30 10:45:00,0.7664,0.7666,0.766,0.7664,5917099995.0
2007-07-30 10:50:00,0.7663,0.7667,0.7655,0.7655,4652700010.0
2007-07-30 10:55:00,0.7655,0.7655,0.7644,0.7644,3829900005.0
2007-07-30 11:00:00,0.7645,0.7648,0.7636,0.7639,7090000016.0
2007-07-30 11:05:00,0.7637,0.7643,0.7637,0.7642,4523299981.0
2007-07-30 11:10:00,0.7642,0.7648,0.764,0.7644,3793700004.0
2007-07-30 11:15:00,0.7643,0.7644,0.7638,0.7643,3615800022.0
2007-07-30 11:20:00,0.7643,0.7644,0.7639,0.7639,3685600012.0
2007-07-30 11:25:00,0.7638,0.7641,0.7632,0.7633,5521699992.0
2007-07-30 11:30:00,0.7633,0.764,0.763,0.7639,6183000000.0
2007-07-30 11:35:00,0.7639,0.7639,0.7632,0.7632,4368300023.0
2007-07-30 11:40:00,0.7633,0.7634,0.7628,0.7628,5298899990.0
2007-07-30 11:45:00,0.7628,0.7628,0.7619,0.7621,5370699988.0
2007-07-30 11:50:00,0.7621,0.7623,0.7614,0.7615,5669199990.0
2007-07-30 11:55:00,0.7614,0.7619,0.7612,0.7617,8280099998.0
2007-07-30 12:00:00,0.7617,0.7618,0.7613,0.7614,4002999994.0
2007-07-30 12:05:00,0.7614,0.7617,0.761,0.7612,3714100000.0
2007-07-30 12:10:00,0.7612,0.7621,0.7611,0.7618,5680300020.0
2007-07-30 12:15:00,0.7618,0.7627,0.7616,0.7619,6495399985.0
2007-07-30 12:20:00,0.7619,0.7619,0.7611,0.7612,5480499994.0
2007-07-30 12:25:00,0.7612,0.7613,0.7601,0.7603,4403799993.0
2007-07-30 12:30:00,0.7603,0.7604,0.7602,0.7603,4214500001.0
2007-07-30 12:35:00,0.7603,0.7603,0.75965,0.7597,3282100007.0
2007-07-30 12:40:00,0.7595,0.7597,0.758,0.7587,9881900022.0
2007-07-30 12:45:00,0.7587,0.7593,0.7584,0.7589,7978399956.0
2007-07-30 12:50:00,0.7589,0.759,0.7581,0.75815,5584099990.0
2007-07-30 12:55:00,0.75815,0.7613,0.7581,0.7613,5739999995.0
2007-07-30 13:00:00,0.7612,0.7614,0.75945,0.7595,8762399975.0
2007-07-30 13:05:00,0.7597,0.76,0.7592,0.7597,4256299980.0
2007-07-30 13:10:00,0.7597,0.76,0.759,0.7591,4325799992.0
2007-07-30 13:15:00,0.7591,0.7592,0.7576,0.7582,4409699996.0
2007-07-30 13:20:00,0.7582,0.7583,0.7564,0.7568,8795299991.0
2007-07-30 13:25:00,0.7569,0.7576,0.7568,0.7572,8578200005.0
2007-07-30 13:30:00,0.7572,0.7576,0.7571,0.7576,8141899986.0
2007-07-30 13:35:00,0.7575,0.758,0.75735,0.7578,5084900010.0
2007-07-30 13:40:00,0.7579,0.7581,0.7566,0.7573,7149199994.0
2007-07-30 13:45:00,0.7575,0.75755,0.7561,0.7567,7524800005.0
2007-07-30 13:50:00,0.7567,0.7568,0.7564,0.7565,3317799999.0
2007-07-30 13:55:00,0.7565,0.7565,0.7554,0.7557,6790399994.0
2007-07-30 14:00:00,0.7555,0.7562,0.7552,0.75605,6112400006.0
2007-07-30 14:05:00,0.75605,0.7565,0.7558,0.7563,5163999962.0
2007-07-30 14:10:00,0.7563,0.7569,0.7563,0.7567,4017599983.0
2007-07-30 14:15:00,0.7566,0.7573,0.7565,0.75695,4352100009.0
2007-07-30 14:20:00,0.757,0.7583,0.7566,0.7581,7282300001.0
2007-07-30 14:25:00,0.758,0.7584,0.7579,0.7583,7517300016.0
2007-07-30 14:30:00,0.7583,0.7589,0.758,0.7583,5371699999.0
2007-07-30 14:35:00,0.7583,0.7596,0.7582,0.7595,6716699996.0
2007-07-30 14:40:00,0.7595,0.7595,0.7586,0.7588,3991899988.0
2007-07-30 14:45:00,0.7588,0.7595,0.7587,0.7591,2301000005.0
2007-07-30 14:50:00,0.7591,0.76,0.7591,0.7599,5444300009.0
2007-07-30 14:55:00,0.7598,0.7607,0.7597,0.7603,6178500010.0
2007-07-30 15:00:00,0.7603,0.763,0.7602,0.7628,7480000000.0
2007-07-30 15:05:00,0.7628,0.7632,0.7622,0.7627,7753500007.0
2007-07-30 15:10:00,0.76265,0.763,0.762,0.7621,6930800008.0
2007-07-30 15:15:00,0.7621,0.7622,0.7614,0.7617,5809000009.0
2007-07-30 15:20:00,0.7617,0.7627,0.7614,0.7626,5555400006.0
2007-07-30 15:25:00,0.7626,0.7626,0.762,0.7624,3980999993.0
2007-07-30 15:30:00,0.7624,0.7631,0.7624,0.7628,3812299990.0
2007-07-30 15:35:00,0.76275,0.7629,0.7616,0.7616,7148000002.0
2007-07-30 15:40:00,0.7616,0.7616,0.7593,0.76065,9155000006.0
2007-07-30 15:45:00,0.7608,0.7621,0.7607,0.7617,5737999991.0
2007-07-30 15:50:00,0.7617,0.7618,0.7599,0.7599,7567899995.0
2007-07-30 15:55:00,0.7599,0.7614,0.7597,0.7612,6783599998.0
2007-07-30 16:00:00,0.7612,0.7616,0.7606,0.7612,6766799983.0
2007-07-30 16:05:00,0.7612,0.7617,0.7603,0.7606,7552799999.0
2007-07-30 16:10:00,0.7606,0.7615,0.7606,0.7611,7618900003.0
2007-07-30 16:15:00,0.7611,0.7614,0.76095,0.7612,6118799986.0
2007-07-30 16:20:00,0.7612,0.76235,0.761,0.76235,5045999994.0
2007-07-30 16:25:00,0.7624,0.7627,0.7622,0.7625,5543800007.0
2007-07-30 16:30:00,0.7625,0.7625,0.7614,0.7614,5891099987.0
2007-07-30 16:35:00,0.7614,0.7618,0.761,0.7612,4106899998.0
2007-07-30 16:40:00,0.7611,0.7613,0.761,0.761,3582700008.0
2007-07-30 16:45:00,0.761,0.7616,0.76085,0.7612,4740900010.0
2007-07-30 16:50:00,0.76115,0.7618,0.761,0.7617,4134799996.0
2007-07-30 16:55:00,0.7617,0.7618,0.7616,0.7616,2630399986.0
2007-07-30 17:00:00,0.7616,0.762,0.761,0.7618,6207599991.0
2007-07-30 17:05:00,0.7618,0.7618,0.7613,0.7614,3417199995.0
2007-07-30 17:10:00,0.7614,0.7617,0.7603,0.7616,8853900014.0
2007-07-30 17:15:00,0.7617,0.7623,0.7614,0.7622,6473800001.0
2007-07-30 17:20:00,0.7621,0.7635,0.762,0.7623,7494599993.0
2007-07-30 17:25:00,0.7622,0.7625,0.76195,0.76235,4049200000.0
2007-07-30 17:30:00,0.7622,0.7627,0.7617,0.7624,4994600011.0
2007-07-30 17:35:00,0.7624,0.7624,0.762,0.7623,3302799994.0
2007-07-30 17:40:00,0.7623,0.7627,0.7611,0.7615,2725899992.0
2007-07-30 17:45:00,0.7615,0.76305,0.7615,0.7622,3929800012.0
2007-07-30 17:50:00,0.7622,0.7624,0.7617,0.7621,4740099997.0
2007-07-30 17:55:00,0.7622,0.76235,0.7616,0.7618,2558499998.0
2007-07-30 18:00:00,0.7619,0.76215,0.7616,0.7618,1719199993.0
2007-07-30 18:05:00,0.7618,0.76225,0.7616,0.7619,4589099995.0
2007-07-30 18:10:00,0.762,0.7622,0.7619,0.7621,3944699990.0
2007-07-30 18:15:00,0.7621,0.7623,0.7619,0.76205,4337300017.0
2007-07-30 18:20:00,0.7621,0.7621,0.7619,0.7621,1996699994.0
2007-07-30 18:25:00,0.762,0.7621,0.7614,0.7617,4481899986.0
2007-07-30 18:30:00,0.7617,0.7621,0.7616,0.7619,1458199992.0
2007-07-30 18:35:00,0.7619,0.7624,0.7618,0.7624,1359499995.0
2007-07-30 18:40:00,0.7626,0.7631,0.7626,0.7629,5428400010.0
2007-07-30 18:45:00,0.7629,0.7634,0.7626,0.7629,5423599990.0
2007-07-30 18:50:00,0.7628,0.7632,0.7627,0.763,3079399994.0
2007-07-30 18:55:00,0.7629,0.7644,0.7629,0.7641,6209200016.0
2007-07-30 19:00:00,0.7641,0.7645,0.7637,0.7639,6064500009.0
2007-07-30 19:05:00,0.7639,0.7646,0.7638,0.76425,4354599988.0
2007-07-30 19:10:00,0.7643,0.7644,0.76385,0.764,3602899991.0
2007-07-30 19:15:00,0.7641,0.7641,0.7635,0.7636,4523599995.0
2007-07-30 19:20:00,0.7636,0.764,0.7634,0.7637,6949999953.0
2007-07-30 19:25:00,0.7637,0.7639,0.7626,0.7628,5828999985.0
2007-07-30 19:30:00,0.7628,0.763,0.7623,0.7623,3290600009.0
2007-07-30 19:35:00,0.7623,0.763,0.7622,0.7627,3480099999.0
2007-07-30 19:40:00,0.7627,0.763,0.7626,0.763,3807800002.0
2007-07-30 19:45:00,0.7631,0.7642,0.7631,0.764,5048400002.0
2007-07-30 19:50:00,0.764,0.7646,0.7637,0.764,4542099979.0
2007-07-30 19:55:00,0.764,0.764,0.7633,0.7638,3244600007.0
2007-07-30 20:00:00,0.7638,0.7643,0.7638,0.7643,1676499996.0
2007-07-30 20:05:00,0.7643,0.7645,0.764,0.7644,3439299995.0
2007-07-30 20:10:00,0.7644,0.76484,0.76396,0.76437,1331199997.0
2007-07-30 20:15:00,0.7644,0.7644,0.7641,0.7643,1782899984.0
2007-07-30 20:20:00,0.7643,0.7645,0.7642,0.7645,637800004.0
2007-07-30 20:25:00,0.7645,0.7645,0.7638,0.7642,1905000008.0
2007-07-30 20:30:00,0.7642,0.7642,0.7633,0.7638,4282999993.0
2007-07-30 20:35:00,0.7638,0.76415,0.7636,0.76405,3501899994.0
2007-07-30 20:40:00,0.7641,0.7645,0.764,0.76405,2744400018.0
2007-07-30 20:45:00,0.7641,0.7643,0.7637,0.7639,1821700003.0
2007-07-30 20:50:00,0.7638,0.7642,0.7638,0.7641,2615200003.0
2007-07-30 20:55:00,0.764,0.7642,0.7639,0.764,1386600004.0
2007-07-30 21:00:00,0.764,0.7652,0.7639,0.7649,1017699996.0
2007-07-30 21:05:00,0.7648,0.7655,0.7648,0.7652,1425100003.0
2007-07-30 21:10:00,0.7654,0.7657,0.765,0.7652,1787199993.0
2007-07-30 21:15:00,0.7652,0.7657,0.7651,0.7657,754700002.0
2007-07-30 21:20:00,0.7657,0.7663,0.7657,0.7663,2068500001.0
2007-07-30 21:25:00,0.7663,0.7667,0.7662,0.7663,1685299998.0
2007-07-30 21:30:00,0.7663,0.7665,0.7656,0.7657,1245799997.0
2007-07-30 21:35:00,0.7657,0.7661,0.7656,0.7659,659900003.0
2007-07-30 21:40:00,0.7659,0.7659,0.7647,0.7654,1186399995.0
2007-07-30 21:45:00,0.7653,0.7657,0.7652,0.7652,1088999998.0
2007-07-30 21:50:00,0.7652,0.7654,0.765,0.7652,650799997.0
2007-07-30 21:55:00,0.7652,0.7653,0.7651,0.7652,840599992.0
2007-07-30 22:00:00,0.7652,0.7653,0.765,0.7653,732599998.0
2007-07-30 22:05:00,0.7653,0.7657,0.7653,0.7657,1069799993.0
2007-07-30 22:10:00,0.7657,0.766,0.7656,0.7659,563699997.0
2007-07-30 22:15:00,0.7659,0.7659,0.76542,0.7657,1448999997.0
2007-07-30 22:20:00,0.7657,0.7658,0.7657,0.7658,190400000.0
2007-07-30 22:25:00,0.7658,0.766,0.7655,0.766,593200002.0
2007-07-30 22:30:00,0.766,0.7673,0.766,0.7672,2083799992.0
2007-07-30 22:35:00,0.7671,0.7671,0.7666,0.767,1128200004.0
2007-07-30 22:40:00,0.7669,0.767,0.7666,0.7669,824099998.0
2007-07-30 22:45:00,0.767,0.7681,0.7668,0.7681,2042599997.0
2007-07-30 22:50:00,0.7681,0.7693,0.7679,0.7692,1975899999.0
2007-07-30 22:55:00,0.7692,0.7692,0.7675,0.7677,2388200005.0
2007-07-30 23:00:00,0.7678,0.7682,0.7676,0.7677,602100000.0
2007-07-30 23:05:00,0.7677,0.7677,0.7672,0.7675,592100002.0
2007-07-30 23:10:00,0.7679,0.768,0.7676,0.7679,1532199997.0
2007-07-30 23:15:00,0.7679,0.768,0.7675,0.7679,1366399998.0
2007-07-30 23:20:00,0.7679,0.7679,0.76748,0.76763,1034000003.0
2007-07-30 23:25:00,0.7679,0.7687,0.7677,0.7686,1520600004.0
2007-07-30 23:30:00,0.7687,0.769,0.7681,0.7683,2718599997.0
2007-07-30 23:35:00,0.7684,0.7685,0.7681,0.7683,1724699990.0
2007-07-30 23:40:00,0.7683,0.7684,0.7683,0.7683,804000002.0
2007-07-30 23:45:00,0.7683,0.7686,0.7682,0.7686,1229600001.0
2007-07-30 23:50:00,0.7686,0.7703,0.7684,0.7703,2612600001.0
2007-07-30 23:55:00,0.7704,0.7705,0.7698,0.77015,3705299995.0
2007-07-31 00:00:00,0.7702,0.7714,0.7702,0.7714,3492499997.0
2007-07-31 00:05:00,0.7714,0.7717,0.771,0.7714,3000399991.0
2007-07-31 00:10:00,0.7714,0.7716,0.7712,0.7714,2024599991.0
2007-07-31 00:15:00,0.7714,0.7718,0.7708,0.77145,3237799986.0
2007-07-31 00:20:00,0.7715,0.7715,0.7708,0.771,1599600003.0
2007-07-31 00:25:00,0.7708,0.7711,0.7705,0.7705,2122800014.0
2007-07-31 00:30:00,0.7704,0.7707,0.7704,0.7706,2035700004.0
2007-07-31 00:35:00,0.7705,0.7705,0.7693,0.76945,3851300003.0
2007-07-31 00:40:00,0.76945,0.77,0.76945,0.7699,1566200009.0
2007-07-31 00:45:00,0.7699,0.77085,0.7697,0.77085,2453899994.0
2007-07-31 00:50:00,0.7709,0.7711,0.7707,0.7709,1372699992.0
2007-07-31 00:55:00,0.7709,0.7711,0.7706,0.7709,1077600000.0
2007-07-31 01:00:00,0.7708,0.771,0.7702,0.7708,3006000004.0
2007-07-31 01:05:00,0.7708,0.7716,0.7707,0.7714,1742300007.0
2007-07-31 01:10:00,0.7714,0.7717,0.7712,0.7714,2629399991.0
2007-07-31 01:15:00,0.7714,0.772,0.7714,0.7715,3735499993.0
2007-07-31 01:20:00,0.7716,0.7716,0.771,0.7711,2446199993.0
2007-07-31 01:25:00,0.7711,0.7713,0.7704,0.7705,4256099985.0
2007-07-31 01:30:00,0.7705,0.7706,0.76999,0.7705,1677599997.0
2007-07-31 01:35:00,0.7705,0.7711,0.7705,0.7711,2308799999.0
2007-07-31 01:40:00,0.7712,0.7719,0.771,0.7718,2564700006.0
2007-07-31 01:45:00,0.7718,0.7721,0.7711,0.7715,5040900005.0
2007-07-31 01:50:00,0.7715,0.772,0.7715,0.7719,2659000011.0
2007-07-31 01:55:00,0.7719,0.772,0.7717,0.772,2756400015.0
2007-07-31 02:00:00,0.772,0.772,0.7711,0.7712,4237799990.0
2007-07-31 02:05:00,0.7712,0.77135,0.7709,0.7712,3177700001.0
2007-07-31 02:10:00,0.7712,0.7712,0.7707,0.7708,4067199995.0
2007-07-31 02:15:00,0.77095,0.7716,0.7708,0.7712,2360200002.0
2007-07-31 02:20:00,0.7712,0.7713,0.77085,0.7711,1791599987.0
2007-07-31 02:25:00,0.7711,0.7711,0.7709,0.7709,1400200002.0
2007-07-31 02:30:00,0.7708,0.771,0.7703,0.7705,3367600009.0
2007-07-31 02:35:00,0.7704,0.7705,0.7697,0.7698,3715599983.0
2007-07-31 02:40:00,0.7698,0.7704,0.7695,0.76975,4979799996.0
2007-07-31 02:45:00,0.7698,0.7702,0.7693,0.7694,2415599995.0
2007-07-31 02:50:00,0.7694,0.7695,0.7691,0.7695,2499600011.0
2007-07-31 02:55:00,0.7695,0.7701,0.7694,0.77,2574699993.0
2007-07-31 03:00:00,0.77,0.7705,0.7697,0.76997,1929099993.0
2007-07-31 03:05:00,0.7705,0.7705,0.7696,0.7697,2061700009.0
2007-07-31 03:10:00,0.7696,0.76975,0.7689,0.76935,2063800018.0
2007-07-31 03:15:00,0.7694,0.7695,0.7685,0.7693,5682200026.0
2007-07-31 03:20:00,0.7693,0.7695,0.7691,0.7695,1591200005.0
2007-07-31 03:25:00,0.7695,0.7696,0.7692,0.7692,2130200005.0
2007-07-31 03:30:00,0.7691,0.7704,0.7691,0.7699,3982899994.0
2007-07-31 03:35:00,0.7699,0.7699,0.7694,0.76965,2506000001.0
2007-07-31 03:40:00,0.7697,0.7703,0.7695,0.7698,2854200007.0
2007-07-31 03:45:00,0.7697,0.7698,0.7692,0.76965,3323599987.0
2007-07-31 03:50:00,0.76965,0.7702,0.7694,0.7701,1847099993.0
2007-07-31 03:55:00,0.7702,0.7713,0.7699,0.7713,2226600002.0
2007-07-31 04:00:00,0.7712,0.77175,0.7708,0.7713,1619700001.0
2007-07-31 04:05:00,0.7713,0.7716,0.7708,0.7713,2234200007.0
2007-07-31 04:10:00,0.7713,0.772,0.7711,0.77195,1692600008.0
2007-07-31 04:15:00,0.77195,0.7721,0.7713,0.7713,3573800004.0
2007-07-31 04:20:00,0.7713,0.77155,0.7711,0.77125,2094699995.0
2007-07-31 04:25:00,0.7713,0.7713,0.7709,0.7712,1087099996.0
2007-07-31 04:30:00,0.7712,0.7713,0.7705,0.7705,2185200007.0
2007-07-31 04:35:00,0.7706,0.7708,0.7699,0.7702,1649800006.0
2007-07-31 04:40:00,0.7701,0.7704,0.7701,0.7704,1040200010.0
2007-07-31 04:45:00,0.76965,0.7704,0.76965,0.7703,990800002.0
2007-07-31 04:50:00,0.7703,0.7706,0.7703,0.7704,897299996.0
2007-07-31 04:55:00,0.7705,0.7713,0.7705,0.7706,1514100001.0
2007-07-31 05:00:00,0.7706,0.7709,0.77025,0.7706,1411100000.0
2007-07-31 05:05:00,0.7706,0.7712,0.7705,0.7708,2207999996.0
2007-07-31 05:10:00,0.7709,0.771,0.7704,0.7708,1635600009.0
2007-07-31 05:15:00,0.7708,0.771,0.77044,0.7709,2275399987.0
2007-07-31 05:20:00,0.7709,0.7709,0.7708,0.7709,498500014.0
2007-07-31 05:25:00,0.77061,0.7709,0.77044,0.7708,595800007.0
2007-07-31 05:30:00,0.7709,0.7713,0.7708,0.7713,1204199999.0
2007-07-31 05:35:00,0.7713,0.7714,0.7713,0.7714,820900010.0
2007-07-31 05:40:00,0.7714,0.7717,0.7712,0.7717,2072900001.0
2007-07-31 05:45:00,0.7717,0.7718,0.7707,0.77145,1782700000.0
2007-07-31 05:50:00,0.7715,0.7718,0.7714,0.7717,2116099992.0
2007-07-31 05:55:00,0.7717,0.7722,0.7716,0.7716,1738100002.0
2007-07-31 06:00:00,0.7716,0.77175,0.77125,0.77135,1384299992.0
2007-07-31 06:05:00,0.7714,0.7717,0.7711,0.7714,1255999996.0
2007-07-31 06:10:00,0.7713,0.7716,0.7713,0.7714,893200006.0
2007-07-31 06:15:00,0.7714,0.7715,0.7711,0.7713,982499997.0
2007-07-31 06:20:00,0.7713,0.7713,0.77077,0.7712,1089599997.0
2007-07-31 06:25:00,0.77115,0.7712,0.771,0.7711,902400009.0
2007-07-31 06:30:00,0.7711,0.7712,0.7706,0.77105,1650199991.0
2007-07-31 06:35:00,0.77105,0.7711,0.7709,0.7711,727399996.0
2007-07-31 06:40:00,0.7711,0.7713,0.7709,0.771,2706000005.0
2007-07-31 06:45:00,0.771,0.771,0.7707,0.7708,663699999.0
2007-07-31 06:50:00,0.7708,0.7713,0.7696,0.7701,3915100002.0
2007-07-31 06:55:00,0.7701,0.7701,0.7685,0.7688,7914900009.0
2007-07-31 07:00:00,0.7687,0.7695,0.7682,0.7692,6494899991.0
2007-07-31 07:05:00,0.7692,0.7695,0.7685,0.7685,2768900002.0
2007-07-31 07:10:00,0.7684,0.7686,0.7681,0.7683,5111600005.0
2007-07-31 07:15:00,0.7683,0.7683,0.7674,0.7676,4113499987.0
2007-07-31 07:20:00,0.7676,0.76875,0.7674,0.76875,4112700009.0
2007-07-31 07:25:00,0.76875,0.76875,0.7679,0.768,1045200001.0
2007-07-31 07:30:00,0.768,0.7681,0.7675,0.7677,1516700005.0
2007-07-31 07:35:00,0.76765,0.76765,0.7668,0.7671,1734899999.0
2007-07-31 07:40:00,0.7671,0.7676,0.767,0.7672,2050100001.0
2007-07-31 07:45:00,0.7672,0.7672,0.7663,0.7668,5315099995.0
2007-07-31 07:50:00,0.7668,0.7672,0.7668,0.7669,4169199978.0
2007-07-31 07:55:00,0.767,0.76725,0.7665,0.76665,5147900000.0
2007-07-31 08:00:00,0.76665,0.7668,0.7657,0.7658,5479999997.0
2007-07-31 08:05:00,0.76595,0.7664,0.7656,0.7663,4743100011.0
2007-07-31 08:10:00,0.7664,0.7674,0.7662,0.7674,4259999998.0
2007-07-31 08:15:00,0.7674,0.768,0.76735,0.7678,5045800002.0
2007-07-31 08:20:00,0.7678,0.7684,0.7677,0.768,4252900022.0
2007-07-31 08:25:00,0.7681,0.7687,0.768,0.7681,4569900025.0
2007-07-31 08:30:00,0.7681,0.7684,0.768,0.7682,2113700012.0
2007-07-31 08:35:00,0.7681,0.7685,0.7675,0.7685,3346400005.0
2007-07-31 08:40:00,0.7685,0.7687,0.7682,0.7686,3314000018.0
2007-07-31 08:45:00,0.7686,0.7694,0.7685,0.7691,3051900007.0
2007-07-31 08:50:00,0.7691,0.76965,0.7688,0.7695,2620299996.0
2007-07-31 08:55:00,0.76965,0.7705,0.7696,0.7703,4318700007.0
2007-07-31 09:00:00,0.7702,0.77045,0.7698,0.7698,2798899997.0
2007-07-31 09:05:00,0.7698,0.76995,0.7696,0.7697,1776999993.0
2007-07-31 09:10:00,0.7697,0.7697,0.7687,0.7687,2797300015.0
2007-07-31 09:15:00,0.7687,0.7692,0.7687,0.7691,2799600004.0
2007-07-31 09:20:00,0.7691,0.76955,0.76895,0.76935,1996300004.0
2007-07-31 09:25:00,0.7693,0.7698,0.7693,0.7698,1246100003.0
2007-07-31 09:30:00,0.7698,0.7705,0.7697,0.7702,3546500008.0
2007-07-31 09:35:00,0.7702,0.7703,0.77,0.77015,2065699991.0
2007-07-31 09:40:00,0.7702,0.77025,0.76985,0.76985,1847099998.0
2007-07-31 09:45:00,0.7699,0.7703,0.7697,0.7701,1517300005.0
2007-07-31 09:50:00,0.7701,0.77025,0.77005,0.77025,783600000.0
2007-07-31 09:55:00,0.77025,0.7704,0.7702,0.7704,933600003.0
2007-07-31 10:00:00,0.7704,0.7711,0.7703,0.77105,3184800002.0
2007-07-31 10:05:00,0.7711,0.7711,0.7705,0.7706,1903600011.0
2007-07-31 10:10:00,0.7705,0.7707,0.7704,0.77065,1192500006.0
2007-07-31 10:15:00,0.77065,0.77065,0.77025,0.7705,1863400002.0
2007-07-31 10:20:00,0.7705,0.77075,0.77035,0.7705,2443899989.0
2007-07-31 10:25:00,0.7705,0.7706,0.7701,0.7704,3327700009.0
2007-07-31 10:30:00,0.7704,0.7706,0.77015,0.7702,2285499995.0
2007-07-31 10:35:00,0.77015,0.77045,0.77015,0.7703,2353699996.0
2007-07-31 10:40:00,0.7703,0.7711,0.7703,0.7709,2911400000.0
2007-07-31 10:45:00,0.7709,0.7709,0.77045,0.77085,2639300007.0
2007-07-31 10:50:00,0.7705,0.771,0.77015,0.7708,3591100010.0
2007-07-31 10:55:00,0.7708,0.7714,0.7707,0.7714,2751300021.0
2007-07-31 11:00:00,0.7714,0.7716,0.7707,0.7709,4562099988.0
2007-07-31 11:05:00,0.7709,0.772,0.77085,0.7718,3700300015.0
2007-07-31 11:10:00,0.7718,0.7724,0.7712,0.7713,5681499998.0
2007-07-31 11:15:00,0.7713,0.7713,0.77045,0.7705,3906000001.0
2007-07-31 11:20:00,0.7705,0.7708,0.7701,0.7702,4923099982.0
2007-07-31 11:25:00,0.7702,0.7702,0.7692,0.7692,5207599997.0
2007-07-31 11:30:00,0.7693,0.7694,0.7686,0.7689,5635200011.0
2007-07-31 11:35:00,0.769,0.7693,0.7688,0.7693,4803300022.0
2007-07-31 11:40:00,0.7693,0.7695,0.76915,0.7694,4061400019.0
2007-07-31 11:45:00,0.7694,0.7694,0.76895,0.76925,5137400023.0
2007-07-31 11:50:00,0.7693,0.76965,0.7693,0.7695,3717600009.0
2007-07-31 11:55:00,0.7695,0.77,0.7694,0.7695,3085500005.0
2007-07-31 12:00:00,0.7695,0.7695,0.769,0.76915,953799992.0
2007-07-31 12:05:00,0.7692,0.7696,0.76905,0.7695,1562600006.0
2007-07-31 12:10:00,0.7696,0.7698,0.7694,0.7697,1983000004.0
2007-07-31 12:15:00,0.7698,0.7698,0.76945,0.76945,878100011.0
2007-07-31 12:20:00,0.7695,0.7696,0.7695,0.7696,339099999.0
2007-07-31 12:25:00,0.7696,0.7697,0.7691,0.7692,1929099993.0
2007-07-31 12:30:00,0.7694,0.7695,0.7686,0.769,2034099992.0
2007-07-31 12:35:00,0.7691,0.76975,0.7691,0.7697,2084699995.0
2007-07-31 12:40:00,0.7697,0.7697,0.7691,0.7695,1716800001.0
2007-07-31 12:45:00,0.76945,0.7695,0.7691,0.7695,2439000005.0
2007-07-31 12:50:00,0.7694,0.7698,0.7694,0.7697,3029300000.0
2007-07-31 12:55:00,0.76965,0.7699,0.7695,0.7696,1255000005.0
2007-07-31 13:00:00,0.76955,0.77,0.7695,0.7699,2412899993.0
2007-07-31 13:05:00,0.7699,0.7707,0.7697,0.7707,6211899996.0
2007-07-31 13:10:00,0.7706,0.7713,0.7704,0.7711,7141100011.0
2007-07-31 13:15:00,0.7711,0.7716,0.7708,0.7716,2550000007.0
2007-07-31 13:20:00,0.7716,0.7723,0.7713,0.7721,6489199997.0
2007-07-31 13:25:00,0.7721,0.7726,0.7718,0.7722,4215999997.0
2007-07-31 13:30:00,0.7722,0.77295,0.7719,0.7728,5429799981.0
2007-07-31 13:35:00,0.7727,0.7729,0.7723,0.77255,3785300005.0
2007-07-31 13:40:00,0.7727,0.7731,0.7726,0.7729,4003800018.0
2007-07-31 13:45:00,0.7729,0.773,0.7725,0.7729,3388200003.0
2007-07-31 13:50:00,0.77285,0.77285,0.77235,0.7726,2246600011.0
2007-07-31 13:55:00,0.7726,0.7726,0.7721,0.77235,2664100000.0
2007-07-31 14:00:00,0.77235,0.7724,0.7714,0.7716,2327899990.0
2007-07-31 14:05:00,0.7716,0.772,0.77155,0.7717,2507100004.0
2007-07-31 14:10:00,0.7717,0.7723,0.7716,0.7721,3066799994.0
2007-07-31 14:15:00,0.77205,0.7721,0.7716,0.7719,3144999991.0
2007-07-31 14:20:00,0.772,0.7721,0.7718,0.7719,2748900007.0
2007-07-31 14:25:00,0.772,0.77235,0.7717,0.7717,1456000011.0
2007-07-31 14:30:00,0.7716,0.7724,0.7716,0.7722,3811799987.0
2007-07-31 14:35:00,0.7722,0.7727,0.7721,0.7722,5606799985.0
2007-07-31 14:40:00,0.7722,0.7722,0.7717,0.7718,3121000014.0
2007-07-31 14:45:00,0.77175,0.7719,0.7708,0.7708,4590900004.0
2007-07-31 14:50:00,0.7709,0.77165,0.7703,0.7706,4202499990.0
2007-07-31 14:55:00,0.7706,0.7714,0.7704,0.7712,4829500007.0
2007-07-31 15:00:00,0.7712,0.7712,0.7701,0.7704,5455300028.0
2007-07-31 15:05:00,0.7703,0.7705,0.7699,0.77,4164499987.0
2007-07-31 15:10:00,0.77,0.7701,0.7691,0.7699,5662700006.0
2007-07-31 15:15:00,0.7699,0.7703,0.7699,0.77,2713899999.0
2007-07-31 15:20:00,0.77,0.7705,0.76985,0.7701,4145299993.0
2007-07-31 15:25:00,0.7701,0.7709,0.7701,0.7709,3268000003.0
2007-07-31 15:30:00,0.7709,0.7721,0.7709,0.7721,3978200008.0
2007-07-31 15:35:00,0.7719,0.7722,0.7716,0.772,4835900007.0
2007-07-31 15:40:00,0.77195,0.77225,0.7718,0.7719,3557700000.0
2007-07-31 15:45:00,0.7719,0.772,0.7711,0.7714,5182799991.0
2007-07-31 15:50:00,0.7715,0.7715,0.77,0.77025,6792000000.0
2007-07-31 15:55:00,0.7703,0.7705,0.7695,0.7697,5621200007.0
2007-07-31 16:00:00,0.7697,0.7707,0.7692,0.77035,7364199992.0
2007-07-31 16:05:00,0.7702,0.7707,0.7698,0.7698,5505100019.0
2007-07-31 16:10:00,0.7698,0.76995,0.7691,0.7691,5092199996.0
2007-07-31 16:15:00,0.76925,0.7693,0.7687,0.769,5688499990.0
2007-07-31 16:20:00,0.7691,0.7692,0.76805,0.7686,6516799987.0
2007-07-31 16:25:00,0.7687,0.7688,0.768,0.768,5964899991.0
2007-07-31 16:30:00,0.768,0.7684,0.7679,0.76825,3565800013.0
2007-07-31 16:35:00,0.7683,0.77,0.7682,0.7697,3598200006.0
2007-07-31 16:40:00,0.7697,0.7699,0.768,0.7683,4274399998.0
2007-07-31 16:45:00,0.7683,0.7684,0.7675,0.768,6428399989.0
2007-07-31 16:50:00,0.76805,0.7683,0.7679,0.76825,1771099997.0
2007-07-31 16:55:00,0.76825,0.76895,0.7681,0.7688,7933799967.0
2007-07-31 17:00:00,0.7688,0.77,0.7685,0.77,5033599986.0
2007-07-31 17:05:00,0.7699,0.7701,0.7694,0.77,2976399985.0
2007-07-31 17:10:00,0.7699,0.7701,0.7697,0.77,1617799989.0
2007-07-31 17:15:00,0.77,0.77025,0.7696,0.7699,2852399990.0
2007-07-31 17:20:00,0.7699,0.7706,0.7699,0.7701,2075299998.0
2007-07-31 17:25:00,0.7701,0.7702,0.7696,0.77,2654499998.0
2007-07-31 17:30:00,0.77,0.77065,0.7699,0.7703,1735500004.0
2007-07-31 17:35:00,0.7703,0.7714,0.7703,0.7711,4003200011.0
2007-07-31 17:40:00,0.7711,0.77275,0.7709,0.77255,4185499997.0
2007-07-31 17:45:00,0.77255,0.7726,0.7713,0.7715,5095399991.0
2007-07-31 17:50:00,0.7715,0.7715,0.7712,0.7712,2605599999.0
2007-07-31 17:55:00,0.7712,0.7713,0.7709,0.7712,3950300005.0
2007-07-31 18:00:00,0.7713,0.7714,0.7709,0.77095,2822900008.0
2007-07-31 18:05:00,0.771,0.7711,0.7709,0.77095,1723800001.0
2007-07-31 18:10:00,0.771,0.771,0.7708,0.771,1134600004.0
2007-07-31 18:15:00,0.771,0.7712,0.7709,0.7711,2667399997.0
2007-07-31 18:20:00,0.7711,0.7715,0.77085,0.7714,1143100005.0
2007-07-31 18:25:00,0.7714,0.7714,0.7709,0.7711,1264799999.0
2007-07-31 18:30:00,0.7711,0.7715,0.771,0.7711,1255099995.0
2007-07-31 18:35:00,0.7711,0.7711,0.7709,0.771,879100009.0
2007-07-31 18:40:00,0.771,0.7711,0.77059,0.77085,1363399990.0
2007-07-31 18:45:00,0.77085,0.771,0.77058,0.7709,1368700001.0
2007-07-31 18:50:00,0.771,0.771,0.7706,0.7706,2219000003.0
2007-07-31 18:55:00,0.7706,0.7706,0.7705,0.77055,1510999987.0
2007-07-31 19:00:00,0.77055,0.7708,0.7703,0.7704,3621000021.0
2007-07-31 19:05:00,0.7705,0.7707,0.7703,0.7706,3559099979.0
2007-07-31 19:10:00,0.7706,0.7707,0.7704,0.7707,1401900008.0
2007-07-31 19:15:00,0.7707,0.7707,0.7701,0.7702,2464699981.0
2007-07-31 19:20:00,0.7703,0.7703,0.76975,0.7703,1449999995.0
2007-07-31 19:25:00,0.7702,0.7703,0.7701,0.7701,1273700008.0
2007-07-31 19:30:00,0.7701,0.7703,0.7701,0.7702,1147400009.0
2007-07-31 19:35:00,0.7702,0.7703,0.7701,0.7702,1452799996.0
2007-07-31 19:40:00,0.7702,0.7703,0.7696,0.7698,4035000013.0
2007-07-31 19:45:00,0.7697,0.7697,0.769,0.769,5541500010.0
2007-07-31 19:50:00,0.7692,0.7692,0.7684,0.7691,6266900007.0
2007-07-31 19:55:00,0.769,0.7696,0.769,0.7694,1972399986.0
2007-07-31 20:00:00,0.7694,0.7697,0.7694,0.7697,1080799998.0
2007-07-31 20:05:00,0.7697,0.7697,0.7692,0.7694,1947899995.0
2007-07-31 20:10:00,0.7693,0.76945,0.76865,0.7687,1477999999.0
2007-07-31 20:15:00,0.7687,0.769,0.7685,0.7686,2792699999.0
2007-07-31 20:20:00,0.7686,0.7687,0.7676,0.7682,4146600000.0
2007-07-31 20:25:00,0.7682,0.7683,0.7677,0.7679,3447500006.0
2007-07-31 20:30:00,0.7678,0.7679,0.7664,0.76685,8050899995.0
2007-07-31 20:35:00,0.7669,0.7671,0.7658,0.7658,3663299981.0
2007-07-31 20:40:00,0.7659,0.7664,0.7657,0.7663,4724700008.0
2007-07-31 20:45:00,0.7663,0.7664,0.7657,0.7663,3157399982.0
2007-07-31 20:50:00,0.76625,0.7664,0.7659,0.766,2580199996.0
2007-07-31 20:55:00,0.76595,0.7666,0.7657,0.7662,4338500001.0
2007-07-31 21:00:00,0.7663,0.7666,0.7663,0.7666,1114599997.0
2007-07-31 21:05:00,0.7666,0.7667,0.7666,0.7666,634900000.0
2007-07-31 21:10:00,0.7665,0.7667,0.7665,0.7666,413400003.0
2007-07-31 21:15:00,0.7666,0.7667,0.7662,0.7662,1007800000.0
2007-07-31 21:20:00,0.7662,0.7662,0.7652,0.7658,2365300005.0
2007-07-31 21:25:00,0.7658,0.7661,0.7657,0.7659,1436099994.0
2007-07-31 21:30:00,0.7659,0.7659,0.7652,0.7655,1316699995.0
2007-07-31 21:35:00,0.7654,0.7657,0.7651,0.7653,1175000002.0
2007-07-31 21:40:00,0.7653,0.7653,0.7631,0.7635,3528399986.0
2007-07-31 21:45:00,0.7635,0.7638,0.7623,0.7637,4253899994.0
2007-07-31 21:50:00,0.7637,0.7639,0.7629,0.7631,2528999995.0
2007-07-31 21:55:00,0.763,0.7631,0.7616,0.7621,2451199996.0
2007-07-31 22:00:00,0.7622,0.7626,0.761,0.762,2545300001.0
2007-07-31 22:05:00,0.762,0.7637,0.7619,0.7629,2549499991.0
2007-07-31 22:10:00,0.7629,0.763,0.7615,0.7623,1552500001.0
2007-07-31 22:15:00,0.7622,0.763,0.7619,0.7625,1048999998.0
2007-07-31 22:20:00,0.7629,0.763,0.7626,0.7628,731599994.0
2007-07-31 22:25:00,0.7628,0.7633,0.7627,0.7629,727099996.0
2007-07-31 22:30:00,0.7629,0.7634,0.7628,0.7634,476100000.0
2007-07-31 22:35:00,0.7634,0.7637,0.7627,0.7632,662100000.0
2007-07-31 22:40:00,0.7632,0.7632,0.7628,0.7628,752199999.0
2007-07-31 22:45:00,0.7628,0.7628,0.7622,0.7622,1242700002.0
2007-07-31 22:50:00,0.7622,0.7623,0.7615,0.7619,1376700001.0
2007-07-31 22:55:00,0.762,0.7622,0.7618,0.7621,1001599999.0
2007-07-31 23:00:00,0.7621,0.7622,0.762,0.7621,131200000.0
2007-07-31 23:05:00,0.7621,0.7625,0.762,0.7622,1101399994.0
2007-07-31 23:10:00,0.7622,0.7623,0.7611,0.7611,1765199999.0
2007-07-31 23:15:00,0.7611,0.7612,0.7608,0.76095,1617799999.0
2007-07-31 23:20:00,0.761,0.761,0.7604,0.76055,2244399992.0
2007-07-31 23:25:00,0.76055,0.7611,0.7605,0.7608,1589300000.0
2007-07-31 23:30:00,0.7608,0.7608,0.7602,0.7605,1721799999.0
2007-07-31 23:35:00,0.7605,0.7605,0.7599,0.7601,1582599994.0
2007-07-31 23:40:00,0.7601,0.7601,0.75935,0.7601,3382699997.0
2007-07-31 23:45:00,0.7601,0.7608,0.7596,0.7606,1746500007.0
2007-07-31 23:50:00,0.7606,0.7609,0.7605,0.7607,2244000003.0
2007-07-31 23:55:00,0.7607,0.7607,0.7594,0.75955,3488599995.0
2007-08-01 00:00:00,0.7596,0.761,0.7596,0.7608,6119900014.0
2007-08-01 00:05:00,0.7609,0.7609,0.7607,0.7608,1607899995.0
2007-08-01 00:10:00,0.7608,0.761,0.7607,0.761,1415099999.0
2007-08-01 00:15:00,0.761,0.76125,0.761,0.7611,2741500009.0
2007-08-01 00:20:00,0.7611,0.7613,0.7611,0.7613,910900003.0
2007-08-01 00:25:00,0.7613,0.7622,0.7608,0.7616,2325600004.0
2007-08-01 00:30:00,0.7616,0.7622,0.7616,0.762,1754800003.0
2007-08-01 00:35:00,0.7621,0.7626,0.76195,0.7623,1965199991.0
2007-08-01 00:40:00,0.76225,0.7624,0.7611,0.7615,3030499994.0
2007-08-01 00:45:00,0.7615,0.7618,0.76135,0.7616,1170399998.0
2007-08-01 00:50:00,0.7617,0.7618,0.7611,0.7612,1663000001.0
2007-08-01 00:55:00,0.7612,0.7615,0.761,0.761,959400002.0
2007-08-01 01:00:00,0.761,0.7612,0.7607,0.76085,2263100000.0
2007-08-01 01:05:00,0.7609,0.7616,0.7607,0.7616,1035400002.0
2007-08-01 01:10:00,0.7616,0.7618,0.761,0.7617,2064899998.0
2007-08-01 01:15:00,0.7617,0.762,0.7616,0.7618,1319399997.0
2007-08-01 01:20:00,0.7618,0.7618,0.7615,0.76155,924000001.0
2007-08-01 01:25:00,0.76155,0.7616,0.7611,0.7613,1165400000.0
2007-08-01 01:30:00,0.7613,0.7615,0.7612,0.7613,725400001.0
2007-08-01 01:35:00,0.7613,0.7615,0.7612,0.7613,895399998.0
2007-08-01 01:40:00,0.76145,0.7619,0.7613,0.7618,2134000002.0
2007-08-01 01:45:00,0.7618,0.7619,0.7614,0.76155,2242499988.0
2007-08-01 01:50:00,0.7617,0.7618,0.7613,0.7618,2542200002.0
2007-08-01 01:55:00,0.7616,0.7624,0.7616,0.7622,4251100012.0
2007-08-01 02:00:00,0.7622,0.7623,0.7617,0.7621,4272200003.0
2007-08-01 02:05:00,0.7621,0.7621,0.76,0.7611,3254300013.0
2007-08-01 02:10:00,0.7612,0.7613,0.7606,0.7609,5334399996.0
2007-08-01 02:15:00,0.7609,0.7611,0.7604,0.761,4674400005.0
2007-08-01 02:20:00,0.761,0.7611,0.7608,0.7609,2406999991.0
2007-08-01 02:25:00,0.7609,0.7615,0.7609,0.7615,1842100008.0
2007-08-01 02:30:00,0.7615,0.7615,0.7613,0.7614,1719799997.0
2007-08-01 02:35:00,0.7614,0.7615,0.7611,0.76115,2070399978.0
2007-08-01 02:40:00,0.7612,0.7612,0.761,0.7612,2028200002.0
2007-08-01 02:45:00,0.7612,0.7616,0.7611,0.7616,1883999997.0
2007-08-01 02:50:00,0.7616,0.7621,0.76155,0.762,2730400005.0
2007-08-01 02:55:00,0.762,0.7621,0.7609,0.7612,4815699995.0
2007-08-01 03:00:00,0.7611,0.7614,0.7609,0.7609,2075700006.0
2007-08-01 03:05:00,0.7609,0.7611,0.7607,0.7608,2363099990.0
2007-08-01 03:10:00,0.7608,0.761,0.7606,0.7608,4257200005.0
2007-08-01 03:15:00,0.7607,0.7612,0.7605,0.7609,3373700009.0
2007-08-01 03:20:00,0.7609,0.7611,0.7607,0.7608,1629800009.0
2007-08-01 03:25:00,0.7608,0.7614,0.7608,0.7613,1084499989.0
2007-08-01 03:30:00,0.7614,0.7615,0.7601,0.7609,2881900002.0
2007-08-01 03:35:00,0.7609,0.7615,0.7609,0.7615,1309699997.0
2007-08-01 03:40:00,0.76127,0.762,0.76105,0.7619,1806800029.0
2007-08-01 03:45:00,0.7619,0.7626,0.7616,0.7623,2466600008.0
2007-08-01 03:50:00,0.7623,0.7624,0.7619,0.7619,1250400000.0
2007-08-01 03:55:00,0.7621,0.7621,0.762,0.7621,444200003.0
2007-08-01 04:00:00,0.7621,0.7623,0.76153,0.76182,2389699994.0
2007-08-01 04:05:00,0.7623,0.7626,0.7622,0.7625,1719999992.0
2007-08-01 04:10:00,0.7625,0.7625,0.762,0.762,2089800004.0
2007-08-01 04:15:00,0.7621,0.7623,0.7619,0.7621,1156500001.0
2007-08-01 04:20:00,0.7621,0.7623,0.7619,0.76225,1287599997.0
2007-08-01 04:25:00,0.76225,0.7623,0.762,0.7622,805599998.0
2007-08-01 04:30:00,0.7622,0.7622,0.76144,0.762,1063299998.0
2007-08-01 04:35:00,0.762,0.7626,0.7619,0.76245,1548300007.0
2007-08-01 04:40:00,0.7623,0.7625,0.762,0.762,1574899995.0
2007-08-01 04:45:00,0.762,0.7623,0.762,0.7622,678500002.0
2007-08-01 04:50:00,0.7622,0.7622,0.7616,0.7616,1471400001.0
2007-08-01 04:55:00,0.7617,0.76185,0.76105,0.7611,1170299996.0
2007-08-01 05:00:00,0.7611,0.76125,0.7609,0.761,2120599994.0
2007-08-01 05:05:00,0.7611,0.7612,0.7609,0.7609,853399999.0
2007-08-01 05:10:00,0.7609,0.76155,0.7609,0.76135,1045900000.0
2007-08-01 05:15:00,0.76135,0.7614,0.761,0.761,1723500002.0
2007-08-01 05:20:00,0.761,0.7611,0.7601,0.7602,2448200010.0
2007-08-01 05:25:00,0.7602,0.7603,0.7589,0.7598,3855599999.0
2007-08-01 05:30:00,0.7598,0.7599,0.7595,0.7597,3147499985.0
2007-08-01 05:35:00,0.7597,0.76,0.7594,0.7597,3284699995.0
2007-08-01 05:40:00,0.7597,0.7601,0.7595,0.76005,1666699990.0
2007-08-01 05:45:00,0.76005,0.7601,0.7596,0.7598,2799600002.0
2007-08-01 05:50:00,0.7598,0.7598,0.7591,0.7595,3895199990.0
2007-08-01 05:55:00,0.7595,0.7595,0.75865,0.759,3624400003.0
2007-08-01 06:00:00,0.759,0.75915,0.758,0.75815,2999199982.0
2007-08-01 06:05:00,0.75815,0.7582,0.7563,0.7563,7405300016.0
2007-08-01 06:10:00,0.7563,0.7579,0.7563,0.7577,6507600002.0
2007-08-01 06:15:00,0.7575,0.7576,0.7569,0.7575,3623699999.0
2007-08-01 06:20:00,0.7575,0.7586,0.7573,0.7585,2818100004.0
2007-08-01 06:25:00,0.7586,0.7586,0.7572,0.758,1730100003.0
2007-08-01 06:30:00,0.758,0.75895,0.7579,0.7586,1998500006.0
2007-08-01 06:35:00,0.7586,0.7586,0.7577,0.7581,4783299996.0
2007-08-01 06:40:00,0.7581,0.7583,0.7576,0.7578,2323500001.0
2007-08-01 06:45:00,0.7578,0.7579,0.7566,0.7572,2840500011.0
2007-08-01 06:50:00,0.7572,0.7577,0.7562,0.757,6195199999.0
2007-08-01 06:55:00,0.75695,0.7577,0.7569,0.7576,3165500008.0
2007-08-01 07:00:00,0.7576,0.7577,0.7562,0.7563,5949699994.0
2007-08-01 07:05:00,0.7562,0.75705,0.7556,0.7556,5184200013.0
2007-08-01 07:10:00,0.7557,0.756,0.7553,0.7555,4654700015.0
2007-08-01 07:15:00,0.7554,0.756,0.7552,0.7554,4394699995.0
2007-08-01 07:20:00,0.7555,0.7555,0.7548,0.7554,3585099994.0
2007-08-01 07:25:00,0.7554,0.7555,0.7547,0.7548,5029900001.0
2007-08-01 07:30:00,0.7548,0.7553,0.7542,0.75425,5295199980.0
2007-08-01 07:35:00,0.7544,0.7549,0.7542,0.7542,3728999986.0
2007-08-01 07:40:00,0.7543,0.7551,0.7539,0.7544,3945999989.0
2007-08-01 07:45:00,0.7544,0.755,0.7542,0.7547,3055400003.0
2007-08-01 07:50:00,0.7547,0.7554,0.7543,0.75505,5670400000.0
2007-08-01 07:55:00,0.75505,0.75585,0.7542,0.7544,5563499987.0
2007-08-01 08:00:00,0.7544,0.75465,0.7531,0.7534,5537599999.0
2007-08-01 08:05:00,0.7534,0.7558,0.7532,0.7553,8351299995.0
2007-08-01 08:10:00,0.7554,0.7571,0.7554,0.7564,6460600003.0
2007-08-01 08:15:00,0.7564,0.7565,0.7551,0.7551,5122600009.0
2007-08-01 08:20:00,0.7551,0.7557,0.755,0.7555,4202100009.0
2007-08-01 08:25:00,0.7555,0.7556,0.7549,0.7549,5733299980.0
2007-08-01 08:30:00,0.7549,0.7563,0.7549,0.7562,6091799996.0
2007-08-01 08:35:00,0.7563,0.7583,0.7563,0.7582,8829799970.0
2007-08-01 08:40:00,0.7583,0.7583,0.7561,0.7566,5681299991.0
2007-08-01 08:45:00,0.7561,0.7563,0.75565,0.7563,5191799995.0
2007-08-01 08:50:00,0.7563,0.7564,0.7557,0.7558,4693900007.0
2007-08-01 08:55:00,0.7558,0.757,0.7558,0.7568,3886099999.0
2007-08-01 09:00:00,0.7569,0.757,0.7549,0.755,6593599985.0
2007-08-01 09:05:00,0.755,0.756,0.7546,0.7555,7601599994.0
2007-08-01 09:10:00,0.7555,0.7563,0.7553,0.75615,6776400009.0
2007-08-01 09:15:00,0.75615,0.7562,0.7556,0.7557,6887000006.0
2007-08-01 09:20:00,0.7557,0.7571,0.7556,0.7568,6191300009.0
2007-08-01 09:25:00,0.7568,0.7568,0.7564,0.7565,3106800002.0
2007-08-01 09:30:00,0.7566,0.7568,0.7563,0.7563,4494000004.0
2007-08-01 09:35:00,0.7564,0.7567,0.7563,0.75665,1449300004.0
2007-08-01 09:40:00,0.7567,0.7572,0.7567,0.757,2427399991.0
2007-08-01 09:45:00,0.7571,0.7571,0.7565,0.7566,1717100004.0
2007-08-01 09:50:00,0.75655,0.7567,0.7565,0.7565,2586800008.0
2007-08-01 09:55:00,0.7566,0.757,0.7564,0.7567,2983599998.0
2007-08-01 10:00:00,0.7568,0.7571,0.7566,0.7567,3234400000.0
2007-08-01 10:05:00,0.7567,0.7569,0.7561,0.7563,2844399996.0
2007-08-01 10:10:00,0.75625,0.7564,0.7558,0.7558,3603299986.0
2007-08-01 10:15:00,0.75575,0.7558,0.7551,0.7553,4253099984.0
2007-08-01 10:20:00,0.7554,0.7554,0.75445,0.7545,5297100007.0
2007-08-01 10:25:00,0.7544,0.7549,0.75425,0.7549,5270599997.0
2007-08-01 10:30:00,0.7549,0.756,0.75485,0.75595,5265200006.0
2007-08-01 10:35:00,0.7562,0.7562,0.75525,0.75525,3564999989.0
2007-08-01 10:40:00,0.7553,0.7555,0.7549,0.7549,5638199982.0
2007-08-01 10:45:00,0.7548,0.7556,0.7545,0.7556,3426900000.0
2007-08-01 10:50:00,0.7556,0.7558,0.75525,0.7556,3551999998.0
2007-08-01 10:55:00,0.75555,0.7561,0.7555,0.7556,4148699995.0
2007-08-01 11:00:00,0.7556,0.7562,0.7556,0.7559,5066599989.0
2007-08-01 11:05:00,0.7559,0.75615,0.75535,0.7557,5420500002.0
2007-08-01 11:10:00,0.7558,0.7561,0.7558,0.7559,2004799986.0
2007-08-01 11:15:00,0.7559,0.7563,0.7558,0.756,2591300008.0
2007-08-01 11:20:00,0.756,0.7565,0.75575,0.7561,3148799996.0
2007-08-01 11:25:00,0.756,0.7564,0.756,0.7563,3084900005.0
2007-08-01 11:30:00,0.7564,0.7568,0.7563,0.7565,5116899986.0
2007-08-01 11:35:00,0.7565,0.7568,0.7562,0.7567,3686700020.0
2007-08-01 11:40:00,0.7567,0.7568,0.75655,0.7566,1958100008.0
2007-08-01 11:45:00,0.75655,0.7571,0.75655,0.757,2959899990.0
2007-08-01 11:50:00,0.757,0.758,0.757,0.758,5059299997.0
2007-08-01 11:55:00,0.758,0.7583,0.7576,0.7576,3640500010.0
2007-08-01 12:00:00,0.7575,0.75815,0.7575,0.75815,4364299975.0
2007-08-01 12:05:00,0.7582,0.7583,0.7569,0.7572,4369400009.0
2007-08-01 12:10:00,0.7572,0.75775,0.7566,0.7576,3438500007.0
2007-08-01 12:15:00,0.7576,0.75795,0.7575,0.7578,3100899987.0
2007-08-01 12:20:00,0.7578,0.7582,0.75765,0.7582,1147500003.0
2007-08-01 12:25:00,0.7582,0.7598,0.7582,0.75975,4164499984.0
2007-08-01 12:30:00,0.7598,0.76015,0.7591,0.7595,4942999996.0
2007-08-01 12:35:00,0.7595,0.7599,0.7587,0.7589,4128000009.0
2007-08-01 12:40:00,0.7589,0.75915,0.7587,0.7587,2690100001.0
2007-08-01 12:45:00,0.7588,0.7588,0.7584,0.7587,1925199989.0
2007-08-01 12:50:00,0.7587,0.7599,0.75865,0.7597,6161199978.0
2007-08-01 12:55:00,0.7597,0.76,0.7595,0.75995,1374500004.0
2007-08-01 13:00:00,0.76,0.7616,0.7598,0.7616,8990399979.0
2007-08-01 13:05:00,0.7617,0.76245,0.7609,0.761,9640599991.0
2007-08-01 13:10:00,0.761,0.7612,0.76055,0.7606,4662700017.0
2007-08-01 13:15:00,0.7606,0.7609,0.76015,0.7604,4046900005.0
2007-08-01 13:20:00,0.7604,0.7609,0.76025,0.7604,4818400014.0
2007-08-01 13:25:00,0.7604,0.7617,0.7602,0.7616,5610999969.0
2007-08-01 13:30:00,0.7616,0.762,0.7602,0.7602,5180499982.0
2007-08-01 13:35:00,0.7602,0.7606,0.7599,0.7605,5563200004.0
2007-08-01 13:40:00,0.7605,0.7618,0.7603,0.7617,4122399993.0
2007-08-01 13:45:00,0.7617,0.7619,0.7605,0.7605,7151699991.0
2007-08-01 13:50:00,0.7606,0.7607,0.7594,0.7601,6616999995.0
2007-08-01 13:55:00,0.7601,0.7619,0.76,0.7619,5777399995.0
2007-08-01 14:00:00,0.7619,0.7622,0.76135,0.7617,6231500017.0
2007-08-01 14:05:00,0.7617,0.7619,0.7613,0.76175,5064700017.0
2007-08-01 14:10:00,0.76175,0.7621,0.7614,0.7614,3316999969.0
2007-08-01 14:15:00,0.7614,0.7616,0.761,0.7612,3742800005.0
2007-08-01 14:20:00,0.7612,0.7614,0.7611,0.7611,3329799992.0
2007-08-01 14:25:00,0.7611,0.7614,0.76075,0.7614,5423499989.0
2007-08-01 14:30:00,0.7614,0.7621,0.7613,0.7615,3945899992.0
2007-08-01 14:35:00,0.76145,0.7623,0.7613,0.7621,3979600015.0
2007-08-01 14:40:00,0.762,0.7644,0.7618,0.7641,8207400023.0
2007-08-01 14:45:00,0.7641,0.7656,0.7635,0.7637,8287399989.0
2007-08-01 14:50:00,0.7635,0.7641,0.7635,0.76405,9690700006.0
2007-08-01 14:55:00,0.7641,0.7641,0.7631,0.7632,5809199992.0
2007-08-01 15:00:00,0.7633,0.7634,0.762,0.7629,8534800000.0
2007-08-01 15:05:00,0.7629,0.7631,0.7627,0.7628,5958499986.0
2007-08-01 15:10:00,0.7628,0.7634,0.7628,0.7629,6977500002.0
2007-08-01 15:15:00,0.7629,0.7631,0.7628,0.7628,3441600000.0
2007-08-01 15:20:00,0.7628,0.7629,0.7626,0.7627,3886700015.0
2007-08-01 15:25:00,0.7627,0.763,0.76265,0.7629,2282899998.0
2007-08-01 15:30:00,0.7629,0.7647,0.7629,0.7641,5870900002.0
2007-08-01 15:35:00,0.7641,0.7651,0.7633,0.7634,7989700002.0
2007-08-01 15:40:00,0.7634,0.7634,0.7612,0.7619,4601799999.0
2007-08-01 15:45:00,0.7619,0.7624,0.7589,0.759,6154500002.0
2007-08-01 15:50:00,0.759,0.761,0.759,0.76095,5708800002.0
2007-08-01 15:55:00,0.7609,0.7613,0.7603,0.7606,6941100013.0
2007-08-01 16:00:00,0.7609,0.76245,0.7601,0.7603,5761400009.0
2007-08-01 16:05:00,0.7603,0.761,0.76,0.7609,4170300007.0
2007-08-01 16:10:00,0.7609,0.7623,0.7609,0.7621,6284000002.0
2007-08-01 16:15:00,0.7621,0.7636,0.7621,0.7636,5128400010.0
2007-08-01 16:20:00,0.7637,0.7646,0.7626,0.76265,4437300002.0
2007-08-01 16:25:00,0.76265,0.7631,0.7619,0.7622,4832100014.0
2007-08-01 16:30:00,0.7621,0.76225,0.7611,0.7612,5653199992.0
2007-08-01 16:35:00,0.7613,0.7614,0.7605,0.761,6385400005.0
2007-08-01 16:40:00,0.7609,0.7614,0.7607,0.7608,5477399990.0
2007-08-01 16:45:00,0.7608,0.7616,0.7607,0.7612,5164200015.0
2007-08-01 16:50:00,0.7612,0.7618,0.7609,0.7613,4653800006.0
2007-08-01 16:55:00,0.7613,0.7619,0.761,0.7612,6009399984.0
2007-08-01 17:00:00,0.76115,0.7615,0.761,0.7613,4346800005.0
2007-08-01 17:05:00,0.76125,0.7618,0.7609,0.761,5837499991.0
2007-08-01 17:10:00,0.761,0.7616,0.7606,0.7614,5133400009.0
2007-08-01 17:15:00,0.7615,0.7618,0.761,0.7616,3295699994.0
2007-08-01 17:20:00,0.7617,0.762,0.76145,0.7615,2051699992.0
2007-08-01 17:25:00,0.7615,0.7615,0.7607,0.7609,3972699996.0
2007-08-01 17:30:00,0.7609,0.7612,0.76085,0.761,1663800003.0
2007-08-01 17:35:00,0.761,0.76165,0.7609,0.7613,6725200009.0
2007-08-01 17:40:00,0.7613,0.7619,0.7612,0.7617,4920399980.0
2007-08-01 17:45:00,0.7617,0.7618,0.7614,0.7616,1351399999.0
2007-08-01 17:50:00,0.7615,0.7616,0.7613,0.7616,1773799999.0
2007-08-01 17:55:00,0.7616,0.7622,0.7614,0.762,2866100003.0
2007-08-01 18:00:00,0.7624,0.763,0.7613,0.7614,4490700004.0
2007-08-01 18:05:00,0.7614,0.762,0.7614,0.7619,2102299989.0
2007-08-01 18:10:00,0.7619,0.7624,0.7615,0.762,5296799998.0
2007-08-01 18:15:00,0.7621,0.7627,0.76185,0.7626,3650700001.0
2007-08-01 18:20:00,0.7626,0.7626,0.7617,0.7618,5156199982.0
2007-08-01 18:25:00,0.7618,0.7621,0.7618,0.762,4426399999.0
2007-08-01 18:30:00,0.762,0.762,0.7617,0.7618,5236300015.0
2007-08-01 18:35:00,0.7618,0.7625,0.76125,0.76205,6055500009.0
2007-08-01 18:40:00,0.7622,0.7622,0.7618,0.7621,4133199985.0
2007-08-01 18:45:00,0.7621,0.7621,0.7613,0.7616,5377300000.0
2007-08-01 18:50:00,0.7616,0.7619,0.7614,0.7616,3483100005.0
2007-08-01 18:55:00,0.7616,0.7618,0.76155,0.7617,1106899989.0
2007-08-01 19:00:00,0.7617,0.762,0.7615,0.7616,1847200001.0
2007-08-01 19:05:00,0.76155,0.7616,0.7605,0.7606,3827000018.0
2007-08-01 19:10:00,0.7606,0.7607,0.7602,0.7606,2128399997.0
2007-08-01 19:15:00,0.7606,0.7606,0.7604,0.7606,1131900002.0
2007-08-01 19:20:00,0.7606,0.761,0.7604,0.7607,2657800005.0
2007-08-01 19:25:00,0.7607,0.7607,0.7603,0.7606,1383200002.0
2007-08-01 19:30:00,0.7605,0.7609,0.7605,0.7608,1033199993.0
2007-08-01 19:35:00,0.76089,0.7616,0.7607,0.7611,3853499997.0
2007-08-01 19:40:00,0.7612,0.7616,0.761,0.7615,1435899988.0
2007-08-01 19:45:00,0.7615,0.7615,0.7609,0.7609,2978200010.0
2007-08-01 19:50:00,0.7609,0.761,0.7606,0.761,1659899996.0
2007-08-01 19:55:00,0.761,0.7611,0.7607,0.7609,1234999994.0
2007-08-01 20:00:00,0.7609,0.7611,0.7607,0.7609,1483800002.0
2007-08-01 20:05:00,0.7608,0.761,0.7608,0.761,1339500002.0
2007-08-01 20:10:00,0.761,0.7611,0.7605,0.7606,1118700003.0
2007-08-01 20:15:00,0.7606,0.7608,0.7605,0.7605,1411399995.0
2007-08-01 20:20:00,0.7605,0.7608,0.7604,0.7607,2207199997.0
2007-08-01 20:25:00,0.7606,0.7606,0.7604,0.7606,970000002.0
2007-08-01 20:30:00,0.7606,0.7611,0.7606,0.7611,1216899993.0
2007-08-01 20:35:00,0.7611,0.7611,0.7605,0.7605,1659099994.0
2007-08-01 20:40:00,0.7605,0.7605,0.7601,0.7602,3235500004.0
2007-08-01 20:45:00,0.7602,0.7603,0.7596,0.7603,3419300010.0
2007-08-01 20:50:00,0.76025,0.7604,0.76,0.7601,3203499995.0
2007-08-01 20:55:00,0.7602,0.7602,0.75945,0.7595,3593799993.0
2007-08-01 21:00:00,0.7595,0.7598,0.7594,0.7597,1741499993.0
2007-08-01 21:05:00,0.7598,0.7598,0.7589,0.7589,1331499998.0
2007-08-01 21:10:00,0.7589,0.759,0.7584,0.759,840299999.0
2007-08-01 21:15:00,0.759,0.7596,0.7589,0.7594,1011899998.0
2007-08-01 21:20:00,0.7594,0.7595,0.7592,0.7595,982399998.0
2007-08-01 21:25:00,0.7595,0.7601,0.7592,0.76,1643199998.0
2007-08-01 21:30:00,0.76,0.7609,0.75951,0.7604,1598500000.0
2007-08-01 21:35:00,0.7604,0.7604,0.7597,0.7597,984900001.0
2007-08-01 21:40:00,0.7598,0.7606,0.7597,0.7606,1124300001.0
2007-08-01 21:45:00,0.7606,0.7616,0.7606,0.7612,665600000.0
2007-08-01 21:50:00,0.7612,0.7629,0.7612,0.7629,962000000.0
2007-08-01 21:55:00,0.7629,0.7632,0.7626,0.7627,1275599998.0
2007-08-01 22:00:00,0.7628,0.7632,0.7624,0.7631,977699994.0
2007-08-01 22:05:00,0.7631,0.7648,0.7631,0.764,1488099995.0
2007-08-01 22:10:00,0.764,0.7641,0.7636,0.7636,1126500000.0
2007-08-01 22:15:00,0.7636,0.764,0.7634,0.764,559699999.0
2007-08-01 22:20:00,0.764,0.7644,0.7637,0.7643,869600002.0
2007-08-01 22:25:00,0.7643,0.7646,0.7638,0.764,970700000.0
2007-08-01 22:30:00,0.7642,0.7646,0.76371,0.7646,1623900005.0
2007-08-01 22:35:00,0.7646,0.7657,0.7645,0.7649,2062300003.0
2007-08-01 22:40:00,0.7649,0.7661,0.7648,0.766,1908399995.0
2007-08-01 22:45:00,0.766,0.7663,0.76513,0.7661,1728499997.0
2007-08-01 22:50:00,0.7662,0.7665,0.7657,0.7661,1478599998.0
2007-08-01 22:55:00,0.7661,0.7666,0.7659,0.7661,1265399999.0
2007-08-01 23:00:00,0.7661,0.7662,0.7658,0.766,409000000.0
2007-08-01 23:05:00,0.766,0.7662,0.7653,0.7656,1001999998.0
2007-08-01 23:10:00,0.76555,0.7656,0.7651,0.7652,916600001.0
2007-08-01 23:15:00,0.7652,0.7656,0.765,0.7652,1375199998.0
2007-08-01 23:20:00,0.7652,0.7655,0.7649,0.7654,1138599996.0
2007-08-01 23:25:00,0.7655,0.7657,0.7653,0.7656,1185000004.0
2007-08-01 23:30:00,0.7657,0.7664,0.7657,0.7662,2082700005.0
2007-08-01 23:35:00,0.7662,0.7662,0.7654,0.7658,993500000.0
2007-08-01 23:40:00,0.7658,0.7664,0.7658,0.7663,890899999.0
2007-08-01 23:45:00,0.7663,0.7664,0.766,0.766,681200001.0
2007-08-01 23:50:00,0.7659,0.7664,0.7658,0.7664,491499997.0
2007-08-01 23:55:00,0.7664,0.7666,0.7663,0.7666,714199998.0
2007-08-02 00:00:00,0.7666,0.7667,0.7664,0.7664,1368400001.0
2007-08-02 00:05:00,0.7664,0.7666,0.7663,0.7666,300400001.0
2007-08-02 00:10:00,0.7666,0.7676,0.7663,0.7674,1930700000.0
2007-08-02 00:15:00,0.7674,0.7677,0.7673,0.76745,1449999994.0
2007-08-02 00:20:00,0.7675,0.7675,0.7666,0.7672,1813999997.0
2007-08-02 00:25:00,0.7671,0.7672,0.7663,0.7663,2277299997.0
2007-08-02 00:30:00,0.7663,0.7663,0.7658,0.7658,1440100001.0
2007-08-02 00:35:00,0.7658,0.7659,0.7649,0.7655,2350100004.0
2007-08-02 00:40:00,0.7655,0.7655,0.76505,0.7651,1261700006.0
2007-08-02 00:45:00,0.765,0.7651,0.7648,0.7649,1555699994.0
2007-08-02 00:50:00,0.7649,0.7657,0.7649,0.7657,1936100005.0
2007-08-02 00:55:00,0.7657,0.7663,0.7656,0.7662,2007199998.0
2007-08-02 01:00:00,0.7662,0.7663,0.76566,0.76605,1585700006.0
2007-08-02 01:05:00,0.7661,0.7661,0.7656,0.76575,1765499995.0
2007-08-02 01:10:00,0.76575,0.7661,0.76575,0.7658,1537800001.0
2007-08-02 01:15:00,0.7659,0.76605,0.7656,0.7658,2610200007.0
2007-08-02 01:20:00,0.76575,0.7659,0.7654,0.7656,1038099993.0
2007-08-02 01:25:00,0.7659,0.76605,0.7639,0.7642,4583100008.0
2007-08-02 01:30:00,0.7643,0.7645,0.7642,0.76445,1772500008.0
2007-08-02 01:35:00,0.76445,0.7645,0.764,0.7641,1073199991.0
2007-08-02 01:40:00,0.7641,0.7648,0.7641,0.7647,1125300000.0
2007-08-02 01:45:00,0.7647,0.76505,0.7646,0.7647,1149500005.0
2007-08-02 01:50:00,0.76465,0.76465,0.7642,0.7644,948399997.0
2007-08-02 01:55:00,0.7644,0.7644,0.7639,0.76425,1594400003.0
2007-08-02 02:00:00,0.7642,0.7645,0.764,0.764,1855200002.0
2007-08-02 02:05:00,0.764,0.7642,0.7636,0.76385,665699997.0
2007-08-02 02:10:00,0.7638,0.7643,0.7635,0.76365,1989100000.0
2007-08-02 02:15:00,0.76365,0.76365,0.7631,0.7633,2476599996.0
2007-08-02 02:20:00,0.7633,0.7634,0.7627,0.763,1553800003.0
2007-08-02 02:25:00,0.763,0.763,0.7623,0.7624,1568300000.0
2007-08-02 02:30:00,0.7624,0.7629,0.7622,0.7628,2108599993.0
2007-08-02 02:35:00,0.7628,0.7631,0.7628,0.76305,1519100000.0
2007-08-02 02:40:00,0.76305,0.7632,0.76285,0.7632,697200003.0
2007-08-02 02:45:00,0.7632,0.7633,0.76252,0.7633,1029299993.0
2007-08-02 02:50:00,0.7632,0.7633,0.763,0.7633,1176999994.0
2007-08-02 02:55:00,0.7633,0.7633,0.7629,0.76295,894600005.0
2007-08-02 03:00:00,0.763,0.763,0.7627,0.7629,1326800007.0
2007-08-02 03:05:00,0.7629,0.7629,0.7626,0.76265,1382899993.0
2007-08-02 03:10:00,0.76261,0.76298,0.76226,0.7624,1954800003.0
2007-08-02 03:15:00,0.7625,0.7628,0.7624,0.7627,1305600002.0
2007-08-02 03:20:00,0.7627,0.7632,0.7626,0.76315,2654999995.0
2007-08-02 03:25:00,0.76315,0.7635,0.7628,0.763,1572600002.0
2007-08-02 03:30:00,0.763,0.763,0.7626,0.7627,869699999.0
2007-08-02 03:35:00,0.7626,0.7629,0.76235,0.76244,1181200000.0
2007-08-02 03:40:00,0.76295,0.7635,0.76258,0.76261,1922400012.0
2007-08-02 03:45:00,0.7631,0.7637,0.7631,0.7637,1107699999.0
2007-08-02 03:50:00,0.7636,0.7646,0.7636,0.7645,2134399992.0
2007-08-02 03:55:00,0.7645,0.7649,0.7643,0.7646,1955000016.0
2007-08-02 04:00:00,0.7646,0.7646,0.7638,0.7643,2128499999.0
2007-08-02 04:05:00,0.76425,0.7643,0.7638,0.7642,1107199991.0
2007-08-02 04:10:00,0.7641,0.7647,0.7641,0.7644,695400001.0
2007-08-02 04:15:00,0.7645,0.7647,0.7643,0.76455,976200004.0
2007-08-02 04:20:00,0.7646,0.7646,0.7644,0.7645,1112400002.0
2007-08-02 04:25:00,0.7645,0.7646,0.7639,0.7639,2160000003.0
2007-08-02 04:30:00,0.7639,0.764,0.7636,0.7639,2025000012.0
2007-08-02 04:35:00,0.7639,0.764,0.7636,0.7639,1459299994.0
2007-08-02 04:40:00,0.7638,0.764,0.7636,0.7639,1177800007.0
2007-08-02 04:45:00,0.764,0.7641,0.7637,0.7641,1551300002.0
2007-08-02 04:50:00,0.7641,0.76445,0.7639,0.7644,764800002.0
2007-08-02 04:55:00,0.7644,0.7646,0.7644,0.7646,305600000.0
2007-08-02 05:00:00,0.7646,0.7646,0.76404,0.7643,831499994.0
2007-08-02 05:05:00,0.7643,0.7645,0.7639,0.76435,2035299993.0
2007-08-02 05:10:00,0.7644,0.7646,0.7641,0.7645,1968300001.0
2007-08-02 05:15:00,0.7645,0.7645,0.76361,0.76385,479000001.0
2007-08-02 05:20:00,0.7641,0.7641,0.7636,0.7636,1638899994.0
2007-08-02 05:25:00,0.7636,0.7639,0.7634,0.76355,1071800005.0
2007-08-02 05:30:00,0.76355,0.7636,0.763,0.7632,1914399990.0
2007-08-02 05:35:00,0.7631,0.7632,0.7621,0.7621,2253199992.0
2007-08-02 05:40:00,0.7621,0.7622,0.76055,0.761,3979799999.0
2007-08-02 05:45:00,0.7609,0.7615,0.7607,0.7612,5726400007.0
2007-08-02 05:50:00,0.7612,0.7616,0.7611,0.7616,2811700004.0
2007-08-02 05:55:00,0.7616,0.7617,0.7614,0.7616,2381099997.0
2007-08-02 06:00:00,0.76115,0.7618,0.7609,0.7618,2020899999.0
2007-08-02 06:05:00,0.7618,0.7618,0.7615,0.7616,1119100001.0
2007-08-02 06:10:00,0.7616,0.7616,0.7611,0.7613,1095400001.0
2007-08-02 06:15:00,0.7612,0.7613,0.7604,0.7608,2702399984.0
2007-08-02 06:20:00,0.7608,0.7614,0.7604,0.7607,2523600013.0
2007-08-02 06:25:00,0.76065,0.7608,0.7602,0.7607,4253299997.0
2007-08-02 06:30:00,0.7607,0.7612,0.7602,0.7611,4299499997.0
2007-08-02 06:35:00,0.7611,0.7619,0.761,0.76165,1833200001.0
2007-08-02 06:40:00,0.7617,0.76205,0.7612,0.7613,2746200003.0
2007-08-02 06:45:00,0.7613,0.7613,0.76035,0.7606,2779300001.0
2007-08-02 06:50:00,0.7606,0.7612,0.7603,0.7612,2211000001.0
2007-08-02 06:55:00,0.7612,0.7622,0.7612,0.76205,1553700003.0
2007-08-02 07:00:00,0.76205,0.7626,0.7619,0.7625,1639600005.0
2007-08-02 07:05:00,0.76235,0.763,0.7623,0.7627,1795600001.0
2007-08-02 07:10:00,0.76285,0.7629,0.7626,0.7627,2652799990.0
2007-08-02 07:15:00,0.7627,0.7643,0.7627,0.7642,2842400014.0
2007-08-02 07:20:00,0.76415,0.7646,0.764,0.7641,4320200002.0
2007-08-02 07:25:00,0.7641,0.7642,0.7635,0.7635,2023500003.0
2007-08-02 07:30:00,0.7635,0.7643,0.7635,0.7642,2780999995.0
2007-08-02 07:35:00,0.7642,0.7645,0.764,0.7642,2254300001.0
2007-08-02 07:40:00,0.7642,0.7648,0.7642,0.7645,2884299996.0
2007-08-02 07:45:00,0.7645,0.7648,0.764,0.7641,2355900002.0
2007-08-02 07:50:00,0.7641,0.7642,0.764,0.7641,1293999993.0
2007-08-02 07:55:00,0.7641,0.7645,0.76395,0.76395,2030299995.0
2007-08-02 08:00:00,0.764,0.7642,0.7637,0.7638,2186800005.0
2007-08-02 08:05:00,0.7638,0.7641,0.7637,0.7639,1302400003.0
2007-08-02 08:10:00,0.7639,0.7641,0.7638,0.7639,1296899999.0
2007-08-02 08:15:00,0.7639,0.7646,0.7639,0.76425,2410800005.0
2007-08-02 08:20:00,0.7643,0.7643,0.7636,0.764,2763000010.0
2007-08-02 08:25:00,0.7641,0.7646,0.7637,0.7644,3458899992.0
2007-08-02 08:30:00,0.7644,0.7654,0.7644,0.7652,4803899998.0
2007-08-02 08:35:00,0.765,0.7653,0.7635,0.7642,2657199992.0
2007-08-02 08:40:00,0.7643,0.7643,0.7638,0.7641,2073900002.0
2007-08-02 08:45:00,0.7641,0.7643,0.7634,0.7636,5420600014.0
2007-08-02 08:50:00,0.7636,0.7636,0.7621,0.7626,6803599992.0
2007-08-02 08:55:00,0.7626,0.763,0.7626,0.7627,1661300007.0
2007-08-02 09:00:00,0.7628,0.7628,0.7624,0.7625,1868999987.0
2007-08-02 09:05:00,0.7625,0.7626,0.7621,0.76225,1731200004.0
2007-08-02 09:10:00,0.7623,0.7629,0.7623,0.7629,3935699997.0
2007-08-02 09:15:00,0.7628,0.7628,0.762,0.7623,5262599995.0
2007-08-02 09:20:00,0.7624,0.7624,0.762,0.7624,3324800008.0
2007-08-02 09:25:00,0.7624,0.7627,0.7623,0.7625,2937100004.0
2007-08-02 09:30:00,0.7626,0.76365,0.7626,0.7635,1842800013.0
2007-08-02 09:35:00,0.7635,0.7637,0.7633,0.7636,2472999997.0
2007-08-02 09:40:00,0.7636,0.7642,0.7634,0.7641,2546300008.0
2007-08-02 09:45:00,0.7642,0.7643,0.7638,0.7642,2704799974.0
2007-08-02 09:50:00,0.7642,0.7643,0.76372,0.7643,2571200007.0
2007-08-02 09:55:00,0.7644,0.7644,0.7639,0.764,1997800013.0
2007-08-02 10:00:00,0.764,0.7645,0.7639,0.764,2160499990.0
2007-08-02 10:05:00,0.7641,0.7643,0.76395,0.7643,1357999999.0
2007-08-02 10:10:00,0.7643,0.7643,0.764,0.764,1313600003.0
2007-08-02 10:15:00,0.764,0.764,0.7636,0.7636,2140799998.0
2007-08-02 10:20:00,0.7636,0.7638,0.76344,0.7637,2928500023.0
2007-08-02 10:25:00,0.7638,0.7639,0.7636,0.7637,3082500016.0
2007-08-02 10:30:00,0.7638,0.7642,0.7636,0.7642,3370700002.0
2007-08-02 10:35:00,0.7642,0.7654,0.7641,0.7654,5419199993.0
2007-08-02 10:40:00,0.7655,0.7657,0.7652,0.7653,5523700003.0
2007-08-02 10:45:00,0.7653,0.7654,0.7652,0.7652,1570900001.0
2007-08-02 10:50:00,0.7652,0.7652,0.76465,0.7647,2269299993.0
2007-08-02 10:55:00,0.76465,0.7652,0.7646,0.765,2552800014.0
2007-08-02 11:00:00,0.7649,0.7654,0.7648,0.7654,2397399993.0
2007-08-02 11:05:00,0.7654,0.7655,0.765,0.7651,4663399998.0
2007-08-02 11:10:00,0.7651,0.7655,0.765,0.76545,2114299989.0
2007-08-02 11:15:00,0.76545,0.76545,0.7649,0.7649,3054900009.0
2007-08-02 11:20:00,0.7649,0.7649,0.7643,0.7645,4418000005.0
2007-08-02 11:25:00,0.7645,0.7647,0.764,0.764,2809899996.0
2007-08-02 11:30:00,0.764,0.76485,0.764,0.7647,2636600003.0
2007-08-02 11:35:00,0.7647,0.7654,0.7645,0.7654,4921599986.0
2007-08-02 11:40:00,0.7654,0.7654,0.7651,0.7652,2078400010.0
2007-08-02 11:45:00,0.7652,0.7652,0.7645,0.7647,3021899995.0
2007-08-02 11:50:00,0.7647,0.7649,0.7637,0.7641,4818000010.0
2007-08-02 11:55:00,0.7641,0.7642,0.76405,0.7641,1868500004.0
2007-08-02 12:00:00,0.7641,0.7641,0.764,0.764,1412399996.0
2007-08-02 12:05:00,0.764,0.764,0.7638,0.76395,2336599995.0
2007-08-02 12:10:00,0.764,0.7643,0.7639,0.7641,2136800002.0
2007-08-02 12:15:00,0.7641,0.7642,0.764,0.76405,1246399987.0
2007-08-02 12:20:00,0.76405,0.7641,0.7637,0.7639,1251899989.0
2007-08-02 12:25:00,0.7639,0.764,0.7636,0.7638,2154900001.0
2007-08-02 12:30:00,0.7638,0.7642,0.7637,0.7642,1704100010.0
2007-08-02 12:35:00,0.7642,0.7642,0.76405,0.76405,883400000.0
2007-08-02 12:40:00,0.7641,0.7642,0.7639,0.7639,1688500001.0
2007-08-02 12:45:00,0.764,0.7644,0.7638,0.7641,3533299998.0
2007-08-02 12:50:00,0.7643,0.7647,0.7643,0.7647,3662700010.0
2007-08-02 12:55:00,0.7647,0.7647,0.7643,0.7644,808999997.0
2007-08-02 13:00:00,0.7643,0.7644,0.76385,0.76385,565300004.0
2007-08-02 13:05:00,0.76405,0.7641,0.76385,0.7641,466099992.0
2007-08-02 13:10:00,0.7641,0.76415,0.7639,0.764,828399993.0
2007-08-02 13:15:00,0.764,0.7642,0.7637,0.7639,3147699992.0
2007-08-02 13:20:00,0.7639,0.7643,0.7637,0.7642,2757800005.0
2007-08-02 13:25:00,0.7642,0.7646,0.76415,0.7646,1966600000.0
2007-08-02 13:30:00,0.7646,0.7653,0.7643,0.7649,3573800001.0
2007-08-02 13:35:00,0.7649,0.7649,0.7646,0.7647,1421100003.0
2007-08-02 13:40:00,0.7647,0.7653,0.7647,0.7651,3658000007.0
2007-08-02 13:45:00,0.7651,0.7653,0.7649,0.7649,1241700001.0
2007-08-02 13:50:00,0.7649,0.7649,0.7647,0.7648,1708700001.0
2007-08-02 13:55:00,0.7648,0.7649,0.7644,0.7647,2859400001.0
2007-08-02 14:00:00,0.7648,0.7651,0.7647,0.76495,962399995.0
2007-08-02 14:05:00,0.7651,0.7652,0.7649,0.76505,1816999993.0
2007-08-02 14:10:00,0.76505,0.7655,0.7649,0.7653,3177099984.0
2007-08-02 14:15:00,0.7655,0.7656,0.7651,0.7653,4015600006.0
2007-08-02 14:20:00,0.7654,0.7656,0.765,0.7654,1099300001.0
2007-08-02 14:25:00,0.7655,0.7659,0.7653,0.7657,3842500007.0
2007-08-02 14:30:00,0.7656,0.7657,0.7652,0.7654,2198200004.0
2007-08-02 14:35:00,0.7654,0.7657,0.7654,0.7656,2127000001.0
2007-08-02 14:40:00,0.7656,0.7656,0.7654,0.7655,1261500007.0
2007-08-02 14:45:00,0.7655,0.7656,0.7654,0.7655,2129599998.0
2007-08-02 14:50:00,0.7655,0.7665,0.7653,0.7663,2026199996.0
2007-08-02 14:55:00,0.7663,0.767,0.7662,0.7665,1651300000.0
2007-08-02 15:00:00,0.7665,0.7669,0.76615,0.7664,1959099998.0
2007-08-02 15:05:00,0.7663,0.7666,0.766,0.7662,1342999996.0
2007-08-02 15:10:00,0.7663,0.7667,0.7661,0.7663,773500005.0
2007-08-02 15:15:00,0.7664,0.7664,0.7656,0.7658,805900000.0
2007-08-02 15:20:00,0.7658,0.766,0.76537,0.7657,346700000.0
2007-08-02 15:25:00,0.7657,0.766,0.7655,0.7657,2132400008.0
2007-08-02 15:30:00,0.7656,0.7659,0.7655,0.7656,3583199984.0
2007-08-02 15:35:00,0.7656,0.7663,0.7656,0.7659,3917200008.0
2007-08-02 15:40:00,0.7661,0.7664,0.7658,0.7663,5263200015.0
2007-08-02 15:45:00,0.7666,0.7666,0.7659,0.7665,5252999991.0
2007-08-02 15:50:00,0.7665,0.7667,0.7662,0.7665,2505499997.0
2007-08-02 15:55:00,0.7665,0.7665,0.7657,0.7657,3107599989.0
2007-08-02 16:00:00,0.7658,0.7662,0.7655,0.7659,4780299999.0
2007-08-02 16:05:00,0.7659,0.7659,0.7653,0.7656,3157899997.0
2007-08-02 16:10:00,0.7657,0.7659,0.7653,0.7654,3077100001.0
2007-08-02 16:15:00,0.7654,0.7659,0.7653,0.7657,2726699999.0
2007-08-02 16:20:00,0.7657,0.7658,0.7655,0.7656,1048999997.0
2007-08-02 16:25:00,0.7656,0.7656,0.7653,0.7654,1051700006.0
2007-08-02 16:30:00,0.7654,0.7662,0.7652,0.766,4592399989.0
2007-08-02 16:35:00,0.766,0.7662,0.7659,0.7662,2338999993.0
2007-08-02 16:40:00,0.7663,0.7663,0.7658,0.766,2573099989.0
2007-08-02 16:45:00,0.766,0.7661,0.7657,0.7658,2198000012.0
2007-08-02 16:50:00,0.7658,0.766,0.76565,0.76573,1629299990.0
2007-08-02 16:55:00,0.7661,0.7665,0.7657,0.7661,4161499978.0
2007-08-02 17:00:00,0.7662,0.7665,0.7654,0.7661,5476900005.0
2007-08-02 17:05:00,0.7661,0.7662,0.7658,0.766,1994600008.0
2007-08-02 17:10:00,0.766,0.7666,0.7658,0.7666,2750200003.0
2007-08-02 17:15:00,0.7666,0.7669,0.7665,0.7668,2437200009.0
2007-08-02 17:20:00,0.7668,0.7672,0.7666,0.7669,3274999983.0
2007-08-02 17:25:00,0.7669,0.7675,0.7669,0.7673,4318999999.0
2007-08-02 17:30:00,0.7672,0.7691,0.7672,0.7686,6770500011.0
2007-08-02 17:35:00,0.7686,0.7691,0.7682,0.7689,7706200025.0
2007-08-02 17:40:00,0.7688,0.7696,0.7687,0.7692,5532599996.0
2007-08-02 17:45:00,0.7692,0.7696,0.769,0.769,6264099989.0
2007-08-02 17:50:00,0.769,0.7703,0.769,0.77,7429599999.0
2007-08-02 17:55:00,0.7701,0.7701,0.7692,0.7694,6089199980.0
2007-08-02 18:00:00,0.7694,0.7706,0.7692,0.7703,2355900002.0
2007-08-02 18:05:00,0.7703,0.7708,0.7701,0.7705,4290799985.0
2007-08-02 18:10:00,0.7705,0.7713,0.7703,0.7713,2664500000.0
2007-08-02 18:15:00,0.7712,0.7714,0.7702,0.7706,5988900002.0
2007-08-02 18:20:00,0.7706,0.7706,0.7695,0.7696,2859299991.0
2007-08-02 18:25:00,0.7696,0.77,0.7689,0.769,4084400008.0
2007-08-02 18:30:00,0.769,0.769,0.768,0.7689,3210800001.0
2007-08-02 18:35:00,0.7689,0.7694,0.7689,0.7692,679500000.0
2007-08-02 18:40:00,0.7692,0.7692,0.7691,0.7691,856999995.0
2007-08-02 18:45:00,0.7692,0.7693,0.769,0.7693,1443200006.0
2007-08-02 18:50:00,0.7693,0.7693,0.7691,0.7691,1886000000.0
2007-08-02 18:55:00,0.7691,0.7692,0.769,0.7691,791499998.0
2007-08-02 19:00:00,0.7691,0.7691,0.7684,0.7684,2461499990.0
2007-08-02 19:05:00,0.7683,0.7684,0.768,0.7681,2422399993.0
2007-08-02 19:10:00,0.7682,0.7682,0.7677,0.7678,2539800011.0
2007-08-02 19:15:00,0.7678,0.7681,0.7677,0.7679,954400004.0
2007-08-02 19:20:00,0.7679,0.768,0.7678,0.768,1398499999.0
2007-08-02 19:25:00,0.768,0.768,0.7675,0.7676,2126499992.0
2007-08-02 19:30:00,0.7676,0.769,0.7675,0.7689,1835900001.0
2007-08-02 19:35:00,0.7689,0.7694,0.7684,0.7684,2312499990.0
2007-08-02 19:40:00,0.7684,0.7685,0.7681,0.7684,1265000005.0
2007-08-02 19:45:00,0.7684,0.7692,0.7683,0.7685,3107399996.0
2007-08-02 19:50:00,0.7685,0.7685,0.7674,0.7674,2416699983.0
2007-08-02 19:55:00,0.7675,0.7679,0.7672,0.7679,2753100010.0
2007-08-02 20:00:00,0.7679,0.7685,0.7678,0.7684,2051899998.0
2007-08-02 20:05:00,0.7684,0.7688,0.7682,0.7686,2451699989.0
2007-08-02 20:10:00,0.7687,0.7687,0.7674,0.7676,1509099999.0
2007-08-02 20:15:00,0.7676,0.7681,0.7675,0.7679,1139800010.0
2007-08-02 20:20:00,0.7679,0.7679,0.7674,0.7679,622900009.0
2007-08-02 20:25:00,0.7679,0.7679,0.7663,0.7665,2859299985.0
2007-08-02 20:30:00,0.7665,0.7669,0.7663,0.7665,4555300004.0
2007-08-02 20:35:00,0.7666,0.7668,0.7663,0.7666,2651400006.0
2007-08-02 20:40:00,0.7666,0.767,0.7664,0.767,2598799999.0
2007-08-02 20:45:00,0.767,0.7671,0.7665,0.7668,2479499993.0
2007-08-02 20:50:00,0.7671,0.7673,0.7665,0.7666,1456399999.0
2007-08-02 20:55:00,0.7667,0.7667,0.7665,0.7666,1136099999.0
2007-08-02 21:00:00,0.7666,0.767,0.7665,0.7668,327299999.0
2007-08-02 21:05:00,0.7668,0.7676,0.7668,0.7676,693200000.0
2007-08-02 21:10:00,0.7676,0.7681,0.7674,0.7678,460100000.0
2007-08-02 21:15:00,0.7678,0.7683,0.7678,0.7681,555899995.0
2007-08-02 21:20:00,0.7681,0.7681,0.7677,0.768,467899999.0
2007-08-02 21:25:00,0.7681,0.7696,0.7675,0.7686,1270599999.0
2007-08-02 21:30:00,0.7685,0.7688,0.7685,0.7687,364999999.0
2007-08-02 21:35:00,0.7687,0.7687,0.7677,0.7678,1203400001.0
2007-08-02 21:40:00,0.768,0.7681,0.7679,0.7679,398799998.0
2007-08-02 21:45:00,0.768,0.768,0.7678,0.7679,246200000.0
2007-08-02 21:50:00,0.7679,0.768,0.76773,0.7679,300499998.0
2007-08-02 21:55:00,0.768,0.7682,0.7678,0.7681,639200002.0
2007-08-02 22:00:00,0.7681,0.7691,0.768,0.7686,530700001.0
2007-08-02 22:05:00,0.7686,0.7687,0.7682,0.7682,344100000.0
2007-08-02 22:10:00,0.7682,0.7693,0.7682,0.769,943199997.0
2007-08-02 22:15:00,0.769,0.7694,0.769,0.7694,994199998.0
2007-08-02 22:20:00,0.7694,0.7695,0.7687,0.7692,726400001.0
2007-08-02 22:25:00,0.7692,0.7692,0.7686,0.7687,542500000.0
2007-08-02 22:30:00,0.7687,0.7689,0.7687,0.7689,546500001.0
2007-08-02 22:35:00,0.7689,0.769,0.7686,0.769,464900007.0
2007-08-02 22:40:00,0.7689,0.76901,0.7687,0.769,852499996.0
2007-08-02 22:45:00,0.769,0.769,0.76855,0.7689,937300005.0
2007-08-02 22:50:00,0.76888,0.76905,0.76869,0.769,649200002.0
2007-08-02 22:55:00,0.769,0.76906,0.7687,0.7688,368799992.0
2007-08-02 23:00:00,0.7689,0.7689,0.7685,0.7685,278800000.0
2007-08-02 23:05:00,0.7684,0.7687,0.7681,0.7681,1859100000.0
2007-08-02 23:10:00,0.7682,0.7682,0.76716,0.76728,2804099997.0
2007-08-02 23:15:00,0.7676,0.7679,0.7675,0.7679,1308100002.0
2007-08-02 23:20:00,0.7679,0.7683,0.7678,0.7683,819599998.0
2007-08-02 23:25:00,0.7683,0.7683,0.768,0.7682,1128500001.0
2007-08-02 23:30:00,0.7682,0.7682,0.76787,0.7682,496899994.0
2007-08-02 23:35:00,0.76806,0.7685,0.76791,0.7682,558900005.0
2007-08-02 23:40:00,0.7685,0.7694,0.7685,0.7693,1589800003.0
2007-08-02 23:45:00,0.7693,0.7701,0.7685,0.7696,1369800006.0
2007-08-02 23:50:00,0.7696,0.7696,0.7683,0.7683,839600007.0
2007-08-02 23:55:00,0.7684,0.7684,0.7676,0.768,884100008.0
2007-08-03 00:00:00,0.768,0.7682,0.7679,0.768,563299998.0
2007-08-03 00:05:00,0.7679,0.7681,0.76753,0.768,413300000.0
2007-08-03 00:10:00,0.76793,0.76819,0.76781,0.768,820099995.0
2007-08-03 00:15:00,0.7681,0.7686,0.7681,0.7684,624300001.0
2007-08-03 00:20:00,0.7685,0.7686,0.7684,0.7685,423600000.0
2007-08-03 00:25:00,0.7685,0.76867,0.76818,0.7686,1365599997.0
2007-08-03 00:30:00,0.7686,0.7686,0.76768,0.7679,1480000005.0
2007-08-03 00:35:00,0.7681,0.7681,0.76784,0.768,851100008.0
2007-08-03 00:40:00,0.768,0.7685,0.768,0.7685,313399999.0
2007-08-03 00:45:00,0.7686,0.7686,0.7679,0.7681,1211800000.0
2007-08-03 00:50:00,0.7681,0.7686,0.768,0.7686,253699996.0
2007-08-03 00:55:00,0.76825,0.76851,0.76794,0.7685,1535099996.0
2007-08-03 01:00:00,0.7685,0.7685,0.7676,0.7677,2430100003.0
2007-08-03 01:05:00,0.7676,0.7678,0.7676,0.7678,288399997.0
2007-08-03 01:10:00,0.7679,0.768,0.7674,0.7674,1229300005.0
2007-08-03 01:15:00,0.7674,0.7677,0.7672,0.7675,2482000001.0
2007-08-03 01:20:00,0.7675,0.7676,0.76724,0.7676,1449699995.0
2007-08-03 01:25:00,0.7673,0.7676,0.76712,0.7674,795200004.0
2007-08-03 01:30:00,0.7676,0.7677,0.7674,0.7676,1130499999.0
2007-08-03 01:35:00,0.7676,0.7677,0.7673,0.7676,1075899994.0
2007-08-03 01:40:00,0.7676,0.7676,0.7672,0.7673,445599991.0
2007-08-03 01:45:00,0.7673,0.7675,0.7673,0.7675,258100000.0
2007-08-03 01:50:00,0.7674,0.7675,0.7673,0.7675,411300001.0
2007-08-03 01:55:00,0.7675,0.7675,0.76712,0.7675,1588599997.0
2007-08-03 02:00:00,0.7675,0.7675,0.7672,0.7675,1922299989.0
2007-08-03 02:05:00,0.7675,0.7676,0.7671,0.7674,1161499999.0
2007-08-03 02:10:00,0.7674,0.7675,0.7673,0.7674,1563599996.0
2007-08-03 02:15:00,0.7674,0.7676,0.7673,0.7675,586200001.0
2007-08-03 02:20:00,0.7675,0.7678,0.7673,0.7676,1618000001.0
2007-08-03 02:25:00,0.7677,0.7679,0.7675,0.7679,1990800006.0
2007-08-03 02:30:00,0.7679,0.7679,0.7674,0.7677,2006200009.0
2007-08-03 02:35:00,0.7677,0.7679,0.7674,0.7675,1453299999.0
2007-08-03 02:40:00,0.7676,0.7677,0.7674,0.7674,1660800007.0
2007-08-03 02:45:00,0.7675,0.7676,0.7674,0.7676,980299993.0
2007-08-03 02:50:00,0.7677,0.7677,0.76689,0.7673,1410300004.0
2007-08-03 02:55:00,0.7675,0.7676,0.7673,0.7673,1179899997.0
2007-08-03 03:00:00,0.7673,0.7674,0.7672,0.7674,1421799990.0
2007-08-03 03:05:00,0.7674,0.7675,0.7674,0.7675,216400002.0
2007-08-03 03:10:00,0.7674,0.7677,0.76691,0.7677,911899998.0
2007-08-03 03:15:00,0.7676,0.7677,0.7674,0.7675,743999998.0
2007-08-03 03:20:00,0.7675,0.7675,0.7671,0.7674,1055200001.0
2007-08-03 03:25:00,0.7674,0.7674,0.7671,0.7674,796800003.0
2007-08-03 03:30:00,0.76693,0.7675,0.7668,0.7673,1297700003.0
2007-08-03 03:35:00,0.7674,0.7675,0.7672,0.7673,1092600001.0
2007-08-03 03:40:00,0.7674,0.7675,0.7672,0.7674,469500001.0
2007-08-03 03:45:00,0.7674,0.7675,0.7673,0.7674,655799999.0
2007-08-03 03:50:00,0.7674,0.7674,0.76685,0.7671,911500002.0
2007-08-03 03:55:00,0.7672,0.7675,0.76659,0.7674,3270499995.0
2007-08-03 04:00:00,0.7673,0.7673,0.767,0.7672,369499998.0
2007-08-03 04:05:00,0.7672,0.7675,0.7671,0.7673,972100000.0
2007-08-03 04:10:00,0.7673,0.7674,0.7671,0.7673,1218700000.0
2007-08-03 04:15:00,0.7673,0.7677,0.7672,0.7673,1508200000.0
2007-08-03 04:20:00,0.76705,0.7673,0.76681,0.7672,1276099999.0
2007-08-03 04:25:00,0.7674,0.7675,0.76708,0.7675,1510799991.0
2007-08-03 04:30:00,0.7675,0.7676,0.7672,0.7672,2038300005.0
2007-08-03 04:35:00,0.7673,0.7674,0.7672,0.76735,743099989.0
2007-08-03 04:40:00,0.76712,0.7674,0.76678,0.7674,789300000.0
2007-08-03 04:45:00,0.7674,0.7674,0.7672,0.7672,726400002.0
2007-08-03 04:50:00,0.7672,0.7673,0.7666,0.7666,1227700011.0
2007-08-03 04:55:00,0.7667,0.7668,0.7662,0.7663,2169700012.0
2007-08-03 05:00:00,0.7664,0.76655,0.7662,0.7664,1182200000.0
2007-08-03 05:05:00,0.7664,0.7665,0.7663,0.7665,645299998.0
2007-08-03 05:10:00,0.76655,0.7666,0.7662,0.7665,950999994.0
2007-08-03 05:15:00,0.7665,0.7669,0.7665,0.7668,575699993.0
2007-08-03 05:20:00,0.7667,0.76695,0.7663,0.7663,1687400000.0
2007-08-03 05:25:00,0.7663,0.76645,0.76578,0.76645,1348700001.0
2007-08-03 05:30:00,0.76645,0.7677,0.7664,0.7667,1246199996.0
2007-08-03 05:35:00,0.76675,0.7671,0.7665,0.7669,940500001.0
2007-08-03 05:40:00,0.7669,0.7669,0.76625,0.7666,590100002.0
2007-08-03 05:45:00,0.76637,0.7667,0.76614,0.7667,700299998.0
2007-08-03 05:50:00,0.7667,0.7672,0.7666,0.7672,1746700002.0
2007-08-03 05:55:00,0.7671,0.7672,0.7664,0.7668,2694999991.0
2007-08-03 06:00:00,0.7668,0.7671,0.7667,0.7669,1125199997.0
2007-08-03 06:05:00,0.7669,0.767,0.7667,0.767,748499996.0
2007-08-03 06:10:00,0.767,0.7671,0.76695,0.7671,563300000.0
2007-08-03 06:15:00,0.7671,0.7671,0.76653,0.767,1760099995.0
2007-08-03 06:20:00,0.76668,0.76717,0.76661,0.7671,259800001.0
2007-08-03 06:25:00,0.76673,0.7674,0.76656,0.7673,908100000.0
2007-08-03 06:30:00,0.7673,0.76735,0.767,0.76735,842600012.0
2007-08-03 06:35:00,0.7674,0.7674,0.7669,0.7674,718699998.0
2007-08-03 06:40:00,0.7674,0.7676,0.7672,0.7676,1332799995.0
2007-08-03 06:45:00,0.7676,0.768,0.7674,0.7674,3038199989.0
2007-08-03 06:50:00,0.7674,0.7678,0.7674,0.7678,530599998.0
2007-08-03 06:55:00,0.7678,0.7681,0.7675,0.76805,1160299997.0
2007-08-03 07:00:00,0.7681,0.7681,0.7679,0.7679,676800002.0
2007-08-03 07:05:00,0.7679,0.7681,0.7676,0.7677,2099799985.0
2007-08-03 07:10:00,0.7677,0.7678,0.7675,0.7676,1160900004.0
2007-08-03 07:15:00,0.7676,0.7678,0.7672,0.76765,1643099999.0
2007-08-03 07:20:00,0.7677,0.7677,0.7668,0.7669,1456899988.0
2007-08-03 07:25:00,0.7669,0.76755,0.7668,0.7675,1799699993.0
2007-08-03 07:30:00,0.7675,0.7675,0.76668,0.7673,1732399996.0
2007-08-03 07:35:00,0.7673,0.7679,0.7673,0.7677,1161099992.0
2007-08-03 07:40:00,0.7677,0.76795,0.7672,0.7672,1081600000.0
2007-08-03 07:45:00,0.7673,0.76835,0.7673,0.768,1464000003.0
2007-08-03 07:50:00,0.7681,0.7682,0.7673,0.7677,1328200007.0
2007-08-03 07:55:00,0.76765,0.7677,0.7669,0.7669,979400006.0
2007-08-03 08:00:00,0.7669,0.7675,0.7666,0.7666,3961999991.0
2007-08-03 08:05:00,0.7666,0.767,0.7666,0.7669,902999991.0
2007-08-03 08:10:00,0.7669,0.7672,0.7667,0.7667,3700799998.0
2007-08-03 08:15:00,0.7667,0.7669,0.76655,0.7667,1262099993.0
2007-08-03 08:20:00,0.7667,0.7671,0.7665,0.76695,2333999996.0
2007-08-03 08:25:00,0.76695,0.7673,0.76663,0.7671,2095899996.0
2007-08-03 08:30:00,0.7671,0.7673,0.7669,0.7672,2070399993.0
2007-08-03 08:35:00,0.76715,0.7673,0.767,0.7673,856000001.0
2007-08-03 08:40:00,0.7673,0.76755,0.7672,0.7674,928299994.0
2007-08-03 08:45:00,0.7674,0.76795,0.7673,0.7678,2311399995.0
2007-08-03 08:50:00,0.7678,0.7678,0.7676,0.7677,791399994.0
2007-08-03 08:55:00,0.7677,0.768,0.7675,0.7678,1786899999.0
2007-08-03 09:00:00,0.7678,0.768,0.7678,0.7679,1273899981.0
2007-08-03 09:05:00,0.7679,0.7679,0.7674,0.7676,2040800014.0
2007-08-03 09:10:00,0.7676,0.7678,0.7672,0.7673,4063499990.0
2007-08-03 09:15:00,0.7674,0.7675,0.7663,0.76665,5199799996.0
2007-08-03 09:20:00,0.7667,0.7671,0.7664,0.7665,5637099985.0
2007-08-03 09:25:00,0.7664,0.7669,0.7664,0.7667,1936300003.0
2007-08-03 09:30:00,0.7667,0.7669,0.7666,0.7668,3811700007.0
2007-08-03 09:35:00,0.7668,0.7668,0.7663,0.7664,3511399989.0
2007-08-03 09:40:00,0.7664,0.7664,0.7654,0.7657,4605400014.0
2007-08-03 09:45:00,0.7657,0.7658,0.7653,0.7657,6150199995.0
2007-08-03 09:50:00,0.7656,0.7658,0.7651,0.7652,4708700008.0
2007-08-03 09:55:00,0.7652,0.7654,0.7649,0.7649,4501799992.0
2007-08-03 10:00:00,0.7649,0.7653,0.7649,0.7651,3078699989.0
2007-08-03 10:05:00,0.7651,0.7652,0.76485,0.765,4162100005.0
2007-08-03 10:10:00,0.765,0.7654,0.765,0.7652,4097400000.0
2007-08-03 10:15:00,0.7652,0.7653,0.7647,0.7649,6699500011.0
2007-08-03 10:20:00,0.7649,0.7655,0.7649,0.7653,4862700005.0
2007-08-03 10:25:00,0.7653,0.7666,0.7652,0.7662,3963999995.0
2007-08-03 10:30:00,0.7662,0.7663,0.7657,0.7658,5810799972.0
2007-08-03 10:35:00,0.7658,0.7658,0.7653,0.7653,3571899975.0
2007-08-03 10:40:00,0.7654,0.7655,0.76492,0.76514,1507799998.0
2007-08-03 10:45:00,0.7655,0.7656,0.7653,0.7656,1864099998.0
2007-08-03 10:50:00,0.7656,0.7659,0.7655,0.7657,2119799999.0
2007-08-03 10:55:00,0.7657,0.7658,0.7648,0.7651,4360700000.0
2007-08-03 11:00:00,0.7652,0.7652,0.7647,0.76515,2455000000.0
2007-08-03 11:05:00,0.7652,0.7654,0.7651,0.7651,902299999.0
2007-08-03 11:10:00,0.7651,0.7654,0.765,0.7652,2675599990.0
2007-08-03 11:15:00,0.7652,0.7655,0.7651,0.76515,2076400000.0
2007-08-03 11:20:00,0.76515,0.7653,0.7648,0.7649,2720399985.0
2007-08-03 11:25:00,0.7652,0.7652,0.7644,0.7648,4172699999.0
2007-08-03 11:30:00,0.7648,0.7652,0.7647,0.7648,4496299999.0
2007-08-03 11:35:00,0.7648,0.7656,0.7647,0.7656,1961699992.0
2007-08-03 11:40:00,0.7656,0.7656,0.7652,0.7653,1857999982.0
2007-08-03 11:45:00,0.7652,0.7653,0.7647,0.7647,2166500003.0
2007-08-03 11:50:00,0.7648,0.7649,0.7639,0.7642,5820800004.0
2007-08-03 11:55:00,0.7642,0.7648,0.7641,0.7648,3782999973.0
2007-08-03 12:00:00,0.76475,0.7652,0.76454,0.76478,3969200031.0
2007-08-03 12:05:00,0.7652,0.7653,0.7648,0.765,3501800016.0
2007-08-03 12:10:00,0.765,0.7651,0.765,0.7651,815299997.0
2007-08-03 12:15:00,0.76505,0.7652,0.765,0.7652,947500001.0
2007-08-03 12:20:00,0.7652,0.7655,0.7651,0.7655,820899996.0
2007-08-03 12:25:00,0.7655,0.766,0.7653,0.766,1335300003.0
2007-08-03 12:30:00,0.7659,0.7665,0.7658,0.7658,2860599991.0
2007-08-03 12:35:00,0.7657,0.7661,0.7657,0.76595,1532200000.0
2007-08-03 12:40:00,0.76595,0.7662,0.7657,0.766,2746900017.0
2007-08-03 12:45:00,0.766,0.7662,0.7654,0.7655,1983099991.0
2007-08-03 12:50:00,0.7655,0.7658,0.7654,0.7655,1902299991.0
2007-08-03 12:55:00,0.7655,0.7664,0.7653,0.7661,3113599993.0
2007-08-03 13:00:00,0.7662,0.7663,0.7657,0.76585,925400001.0
2007-08-03 13:05:00,0.7658,0.7661,0.7658,0.766,1160500000.0
2007-08-03 13:10:00,0.766,0.7661,0.766,0.76605,502200001.0
2007-08-03 13:15:00,0.7661,0.7664,0.7659,0.7662,1068800000.0
2007-08-03 13:20:00,0.7662,0.76625,0.7659,0.7662,752200001.0
2007-08-03 13:25:00,0.7661,0.7662,0.7659,0.76605,1189499998.0
2007-08-03 13:30:00,0.7661,0.7663,0.7657,0.7663,2713000001.0
2007-08-03 13:35:00,0.7663,0.7663,0.7659,0.7659,1383300005.0
2007-08-03 13:40:00,0.7658,0.7659,0.7647,0.7651,3665700012.0
2007-08-03 13:45:00,0.7651,0.7652,0.765,0.7652,1427699986.0
2007-08-03 13:50:00,0.7653,0.7661,0.7651,0.7655,3579299982.0
2007-08-03 13:55:00,0.7655,0.7656,0.7652,0.7655,2181000019.0
2007-08-03 14:00:00,0.7655,0.7665,0.7655,0.7664,3884000011.0
2007-08-03 14:05:00,0.7664,0.767,0.76635,0.7667,4112300004.0
2007-08-03 14:10:00,0.7667,0.76705,0.7664,0.76655,3370700001.0
2007-08-03 14:15:00,0.7666,0.7666,0.7661,0.7665,2820699997.0
2007-08-03 14:20:00,0.7666,0.7668,0.7665,0.7667,1695300006.0
2007-08-03 14:25:00,0.7667,0.7671,0.7665,0.7667,1072400003.0
2007-08-03 14:30:00,0.7666,0.7672,0.7657,0.7669,3076100003.0
2007-08-03 14:35:00,0.7669,0.7671,0.7662,0.7664,5155500026.0
2007-08-03 14:40:00,0.7664,0.7664,0.7647,0.7653,6441399999.0
2007-08-03 14:45:00,0.7654,0.7659,0.7654,0.76585,2324600004.0
2007-08-03 14:50:00,0.7659,0.7669,0.76575,0.7669,3163200003.0
2007-08-03 14:55:00,0.7669,0.7669,0.7663,0.76665,2813299999.0
2007-08-03 15:00:00,0.7667,0.7677,0.7667,0.76755,2503699994.0
2007-08-03 15:05:00,0.76755,0.7678,0.7673,0.7675,2809700000.0
2007-08-03 15:10:00,0.7675,0.7676,0.7662,0.76635,3809299995.0
2007-08-03 15:15:00,0.7664,0.767,0.766,0.7665,3792799995.0
2007-08-03 15:20:00,0.7665,0.7671,0.7663,0.7667,2486399990.0
2007-08-03 15:25:00,0.7667,0.76705,0.7666,0.7669,847899997.0
2007-08-03 15:30:00,0.7668,0.7675,0.7668,0.7675,1746899989.0
2007-08-03 15:35:00,0.7675,0.7682,0.7675,0.7678,1939299999.0
2007-08-03 15:40:00,0.7679,0.768,0.7675,0.7675,1693399997.0
2007-08-03 15:45:00,0.7675,0.7686,0.7675,0.7685,4289899994.0
2007-08-03 15:50:00,0.7685,0.7687,0.7671,0.7673,6330899997.0
2007-08-03 15:55:00,0.76725,0.7674,0.765,0.7655,4705000002.0
2007-08-03 16:00:00,0.7655,0.7659,0.7637,0.7651,6197599977.0
2007-08-03 16:05:00,0.7651,0.7651,0.7634,0.7641,7686400008.0
2007-08-03 16:10:00,0.7641,0.7655,0.7641,0.7653,5485800001.0
2007-08-03 16:15:00,0.7653,0.7655,0.7646,0.7648,4816100007.0
2007-08-03 16:20:00,0.7648,0.7656,0.7643,0.7651,6003399995.0
2007-08-03 16:25:00,0.7651,0.7663,0.765,0.7653,6150199991.0
2007-08-03 16:30:00,0.7653,0.7656,0.7646,0.7646,5520399999.0
2007-08-03 16:35:00,0.7647,0.7654,0.7642,0.7647,4390700012.0
2007-08-03 16:40:00,0.7647,0.76535,0.7645,0.7647,5186700008.0
2007-08-03 16:45:00,0.7647,0.7647,0.7641,0.7645,6140799976.0
2007-08-03 16:50:00,0.7644,0.7657,0.7644,0.7652,5212699993.0
2007-08-03 16:55:00,0.7653,0.7658,0.7647,0.7652,4051200008.0
2007-08-03 17:00:00,0.7652,0.7657,0.7651,0.76535,3872400009.0
2007-08-03 17:05:00,0.7654,0.7656,0.7651,0.7655,1282399997.0
2007-08-03 17:10:00,0.7655,0.7656,0.765,0.7652,2482099999.0
2007-08-03 17:15:00,0.7652,0.7653,0.765,0.765,918100003.0
2007-08-03 17:20:00,0.765,0.7651,0.76464,0.7647,1552699996.0
2007-08-03 17:25:00,0.7647,0.765,0.7645,0.7649,2843199983.0
2007-08-03 17:30:00,0.7649,0.765,0.7644,0.7646,2783199996.0
2007-08-03 17:35:00,0.7646,0.7648,0.7639,0.7642,5195999984.0
2007-08-03 17:40:00,0.7642,0.7644,0.7639,0.7642,2283799994.0
2007-08-03 17:45:00,0.7642,0.7642,0.7636,0.76385,2790299992.0
2007-08-03 17:50:00,0.76385,0.7641,0.76355,0.7639,4474699978.0
2007-08-03 17:55:00,0.7638,0.76425,0.7638,0.764,3957899986.0
2007-08-03 18:00:00,0.76395,0.7641,0.7637,0.764,1800400011.0
2007-08-03 18:05:00,0.764,0.7641,0.7638,0.7639,1637200003.0
2007-08-03 18:10:00,0.7639,0.7645,0.7639,0.7643,1881299996.0
2007-08-03 18:15:00,0.7643,0.7644,0.764,0.7643,2106899997.0
2007-08-03 18:20:00,0.7643,0.7643,0.7637,0.7639,2294700002.0
2007-08-03 18:25:00,0.7639,0.7639,0.7631,0.7635,5243499988.0
2007-08-03 18:30:00,0.7635,0.7636,0.7632,0.7635,2835599989.0
2007-08-03 18:35:00,0.7635,0.76365,0.7632,0.76365,2849700014.0
2007-08-03 18:40:00,0.7637,0.7637,0.7635,0.7636,1280000001.0
2007-08-03 18:45:00,0.76335,0.7637,0.763,0.7631,2469900012.0
2007-08-03 18:50:00,0.7631,0.7637,0.76305,0.7634,2711399998.0
2007-08-03 18:55:00,0.7634,0.7634,0.7631,0.7633,1446800006.0
2007-08-03 19:00:00,0.7633,0.7634,0.76296,0.7634,1715100010.0
2007-08-03 19:05:00,0.7634,0.7634,0.7632,0.7633,593300000.0
2007-08-03 19:10:00,0.7633,0.76346,0.76292,0.7632,1649700007.0
2007-08-03 19:15:00,0.7633,0.7633,0.76288,0.76306,1110900004.0
2007-08-03 19:20:00,0.7634,0.7637,0.7632,0.7634,1870400012.0
2007-08-03 19:25:00,0.7634,0.7636,0.7631,0.7636,1042400004.0
2007-08-03 19:30:00,0.7636,0.7638,0.7636,0.76365,775300001.0
2007-08-03 19:35:00,0.7637,0.7637,0.7633,0.7636,1386699990.0
2007-08-03 19:40:00,0.7636,0.7639,0.7634,0.7638,1194699996.0
2007-08-03 19:45:00,0.7638,0.7642,0.7637,0.7638,1349699994.0
2007-08-03 19:50:00,0.7638,0.7638,0.76312,0.7638,965399995.0
2007-08-03 19:55:00,0.7638,0.7657,0.7637,0.76485,1697199999.0
2007-08-03 20:00:00,0.76485,0.76555,0.7647,0.7651,2391400007.0
2007-08-03 20:05:00,0.7651,0.7657,0.7651,0.7654,1770899995.0
2007-08-03 20:10:00,0.7655,0.7655,0.7647,0.7647,1986800004.0
2007-08-03 20:15:00,0.7647,0.7648,0.7643,0.7644,790900001.0
2007-08-03 20:20:00,0.7645,0.765,0.7645,0.7649,1284700000.0
2007-08-03 20:25:00,0.7649,0.76505,0.7638,0.7641,1850800001.0
2007-08-03 20:30:00,0.7641,0.7642,0.7632,0.7635,2254100010.0
2007-08-03 20:35:00,0.76293,0.7636,0.76284,0.7633,1510700001.0
2007-08-03 20:40:00,0.7633,0.7635,0.7631,0.7633,1307800000.0
2007-08-03 20:45:00,0.7633,0.76385,0.7631,0.7633,1864100001.0
2007-08-03 20:50:00,0.7634,0.764,0.76315,0.7637,1571599995.0
2007-08-03 20:55:00,0.7637,0.76415,0.7635,0.7638,1959899995.0
2007-08-03 21:00:00,0.7638,0.764,0.7635,0.7636,1277700004.0
2007-08-03 21:05:00,0.7637,0.764,0.76324,0.76348,2131700002.0
2007-08-03 21:10:00,0.7637,0.764,0.7633,0.764,1423100005.0
2007-08-03 21:15:00,0.764,0.76475,0.763,0.76355,2682699989.0
2007-08-03 21:20:00,0.76355,0.7643,0.7629,0.763,2288800003.0
2007-08-03 21:25:00,0.7629,0.763,0.762,0.7625,3072000013.0
2007-08-03 21:30:00,0.7626,0.7627,0.7611,0.7618,2691299997.0
2007-08-03 21:35:00,0.7617,0.7619,0.7609,0.7611,3245600004.0
2007-08-03 21:40:00,0.761,0.7616,0.7606,0.7614,4752999988.0
2007-08-03 21:45:00,0.7614,0.7614,0.7604,0.76115,4015199997.0
2007-08-03 21:50:00,0.7612,0.7614,0.7603,0.7609,1255800000.0
2007-08-03 21:55:00,0.7609,0.76145,0.7603,0.7605,2226900009.0
2007-08-03 22:00:00,0.7605,0.761,0.7603,0.7605,1000799999.0
2007-08-03 22:05:00,0.7605,0.7608,0.7603,0.7607,1176599998.0
2007-08-03 22:10:00,0.7607,0.7618,0.7605,0.7615,454400000.0
2007-08-03 22:15:00,0.7614,0.7616,0.7609,0.7612,286000000.0
2007-08-03 22:20:00,0.7613,0.7616,0.7607,0.7609,531399998.0
2007-08-03 22:25:00,0.7609,0.7613,0.7608,0.7612,320300001.0
2007-08-03 22:30:00,0.7612,0.7613,0.7607,0.7609,454400000.0
2007-08-03 22:35:00,0.7609,0.7612,0.76062,0.7611,194500004.0
2007-08-03 22:40:00,0.7611,0.7613,0.76061,0.761,1676600000.0
2007-08-03 22:45:00,0.761,0.76113,0.7604,0.7607,1126699997.0
2007-08-03 22:50:00,0.7606,0.7606,0.7601,0.7603,374300000.0
2007-08-03 22:55:00,0.7603,0.7607,0.7598,0.76,308800000.0
2007-08-06 00:00:00,0.757,0.7572,0.7561,0.7561,542400000.0
2007-08-06 00:05:00,0.7562,0.7562,0.7556,0.7558,678000000.0
2007-08-06 00:10:00,0.7559,0.7571,0.7559,0.7571,678000000.0
2007-08-06 00:15:00,0.757,0.7574,0.7566,0.7569,678000000.0
2007-08-06 00:20:00,0.7571,0.7582,0.7571,0.7582,678000000.0
2007-08-06 00:25:00,0.7585,0.7587,0.758,0.7581,678000000.0
2007-08-06 00:30:00,0.7582,0.7582,0.757,0.7571,542400000.0
2007-08-06 00:35:00,0.757,0.757,0.7568,0.7569,406800000.0
2007-08-06 00:40:00,0.757,0.757,0.7567,0.757,678000000.0
2007-08-06 00:45:00,0.7573,0.7575,0.7572,0.7572,678000000.0
2007-08-06 00:50:00,0.7573,0.7573,0.7568,0.7571,678000000.0
2007-08-06 00:55:00,0.757,0.7571,0.7565,0.7565,678000000.0
2007-08-06 01:00:00,0.7566,0.7568,0.7565,0.7568,542400000.0
2007-08-06 01:05:00,0.757,0.7575,0.7569,0.7574,678000000.0
2007-08-06 01:10:00,0.7575,0.7583,0.7575,0.7583,678000000.0
2007-08-06 01:15:00,0.7584,0.7584,0.7579,0.758,678000000.0
2007-08-06 01:20:00,0.7578,0.7581,0.7578,0.7581,678000000.0
2007-08-06 01:25:00,0.758,0.7581,0.7576,0.7577,406800000.0
2007-08-06 01:30:00,0.7576,0.7578,0.7571,0.7578,542400000.0
2007-08-06 01:35:00,0.7577,0.7579,0.7577,0.7579,678000000.0
2007-08-06 01:40:00,0.758,0.7583,0.758,0.7581,678000000.0
2007-08-06 01:45:00,0.758,0.7583,0.7579,0.7583,542400000.0
2007-08-06 01:50:00,0.7582,0.7584,0.7581,0.7584,678000000.0
2007-08-06 01:55:00,0.7585,0.7589,0.7584,0.7585,271200000.0
2007-08-06 02:00:00,0.7584,0.7588,0.7584,0.7588,1591100015.0
2007-08-06 02:05:00,0.759,0.7592,0.7584,0.7588,1374000001.0
2007-08-06 02:10:00,0.75847,0.7592,0.75842,0.7589,2506199992.0
2007-08-06 02:15:00,0.7589,0.759,0.7582,0.7583,1586299996.0
2007-08-06 02:20:00,0.7583,0.7591,0.7582,0.7589,2591400003.0
2007-08-06 02:25:00,0.7588,0.7588,0.7586,0.7587,253000002.0
2007-08-06 02:30:00,0.758,0.7588,0.758,0.75851,496099988.0
2007-08-06 02:35:00,0.7587,0.7591,0.7586,0.759,496600002.0
2007-08-06 02:40:00,0.75853,0.7598,0.75853,0.7596,1354799997.0
2007-08-06 02:45:00,0.75945,0.7597,0.7583,0.7588,2862299995.0
2007-08-06 02:50:00,0.7588,0.759,0.7581,0.7585,2808199991.0
2007-08-06 02:55:00,0.7586,0.7591,0.758,0.7581,3403899993.0
2007-08-06 03:00:00,0.7581,0.7581,0.7574,0.7577,3794800004.0
2007-08-06 03:05:00,0.7577,0.7582,0.7575,0.7578,1572600000.0
2007-08-06 03:10:00,0.7578,0.7578,0.7577,0.7578,951099993.0
2007-08-06 03:15:00,0.7578,0.758,0.7577,0.7579,2573599996.0
2007-08-06 03:20:00,0.7579,0.7579,0.7576,0.7578,1771200006.0
2007-08-06 03:25:00,0.7578,0.758,0.7572,0.7574,2039499988.0
2007-08-06 03:30:00,0.7574,0.7576,0.7573,0.7575,1260500000.0
2007-08-06 03:35:00,0.7575,0.7577,0.7573,0.75735,3143999988.0
2007-08-06 03:40:00,0.7574,0.7577,0.75735,0.7575,2392400004.0
2007-08-06 03:45:00,0.7575,0.758,0.7574,0.7577,2289700006.0
2007-08-06 03:50:00,0.7578,0.7583,0.7577,0.75795,1670699997.0
2007-08-06 03:55:00,0.75795,0.758,0.7576,0.7578,1457300007.0
2007-08-06 04:00:00,0.7577,0.7579,0.7577,0.7578,872599999.0
2007-08-06 04:05:00,0.7578,0.758,0.7577,0.758,1013799999.0
2007-08-06 04:10:00,0.758,0.7583,0.7579,0.7579,2362699998.0
2007-08-06 04:15:00,0.7579,0.758,0.7576,0.7577,1306799998.0
2007-08-06 04:20:00,0.7577,0.7579,0.7577,0.7577,830900003.0
2007-08-06 04:25:00,0.7578,0.7578,0.75745,0.7575,1706200002.0
2007-08-06 04:30:00,0.75724,0.75777,0.7572,0.7572,965000000.0
2007-08-06 04:35:00,0.7572,0.7574,0.75663,0.7571,2077499995.0
2007-08-06 04:40:00,0.7571,0.7571,0.7565,0.7565,1925599996.0
2007-08-06 04:45:00,0.7565,0.7568,0.75645,0.7568,1842700004.0
2007-08-06 04:50:00,0.7568,0.757,0.75675,0.7569,1932500017.0
2007-08-06 04:55:00,0.757,0.7579,0.757,0.7575,3216000004.0
2007-08-06 05:00:00,0.7575,0.7577,0.7573,0.7577,941699990.0
2007-08-06 05:05:00,0.7577,0.7577,0.75745,0.7576,634699999.0
2007-08-06 05:10:00,0.7576,0.7579,0.7574,0.7577,1769500004.0
2007-08-06 05:15:00,0.7577,0.7579,0.7577,0.7578,1466900001.0
2007-08-06 05:20:00,0.75775,0.7578,0.7575,0.7576,1436100006.0
2007-08-06 05:25:00,0.7576,0.7579,0.7575,0.7579,1150999996.0
2007-08-06 05:30:00,0.75785,0.7579,0.7577,0.7578,1075400000.0
2007-08-06 05:35:00,0.7578,0.7579,0.7577,0.7578,727400003.0
2007-08-06 05:40:00,0.7578,0.7579,0.7576,0.7579,1660200006.0
2007-08-06 05:45:00,0.7579,0.758,0.7578,0.7578,872000003.0
2007-08-06 05:50:00,0.7578,0.7579,0.7576,0.7577,1079399996.0
2007-08-06 05:55:00,0.7577,0.7578,0.7577,0.7578,767900001.0
2007-08-06 06:00:00,0.7578,0.7578,0.7574,0.7576,1503999998.0
2007-08-06 06:05:00,0.7576,0.7576,0.7574,0.7576,1007699994.0
2007-08-06 06:10:00,0.7576,0.7576,0.75703,0.7575,1840199990.0
2007-08-06 06:15:00,0.7575,0.7576,0.75709,0.75714,1352899998.0
2007-08-06 06:20:00,0.7575,0.7576,0.7571,0.7573,1806199991.0
2007-08-06 06:25:00,0.7573,0.7577,0.7573,0.7576,1866100002.0
2007-08-06 06:30:00,0.7576,0.7583,0.7575,0.758,1500099996.0
2007-08-06 06:35:00,0.758,0.7582,0.7579,0.758,1990600004.0
2007-08-06 06:40:00,0.7581,0.7582,0.7579,0.7582,1643199997.0
2007-08-06 06:45:00,0.7581,0.7585,0.7581,0.7584,1743500007.0
2007-08-06 06:50:00,0.7585,0.7585,0.7582,0.7582,888599997.0
2007-08-06 06:55:00,0.7584,0.7585,0.7578,0.75801,1965799991.0
2007-08-06 07:00:00,0.7582,0.7586,0.7581,0.7585,1042999996.0
2007-08-06 07:05:00,0.7585,0.7585,0.7582,0.7585,764400000.0
2007-08-06 07:10:00,0.7585,0.7588,0.7585,0.7585,957099999.0
2007-08-06 07:15:00,0.7587,0.7587,0.7585,0.7586,466700000.0
2007-08-06 07:20:00,0.7586,0.7586,0.75797,0.7583,2200300005.0
2007-08-06 07:25:00,0.7584,0.7585,0.75787,0.7585,1275100001.0
2007-08-06 07:30:00,0.7585,0.759,0.7584,0.7589,705599984.0
2007-08-06 07:35:00,0.759,0.7595,0.7588,0.7591,1261299997.0
2007-08-06 07:40:00,0.7591,0.7592,0.7587,0.7588,1303199995.0
2007-08-06 07:45:00,0.7588,0.7592,0.7588,0.7589,790700004.0
2007-08-06 07:50:00,0.75856,0.759,0.75839,0.7588,985999991.0
2007-08-06 07:55:00,0.7589,0.7589,0.7586,0.7586,860200000.0
2007-08-06 08:00:00,0.7586,0.7586,0.7581,0.7584,1601600003.0
2007-08-06 08:05:00,0.7585,0.7587,0.7584,0.75855,959899999.0
2007-08-06 08:10:00,0.7586,0.7587,0.7584,0.7584,1967599999.0
2007-08-06 08:15:00,0.75835,0.7591,0.7583,0.7589,2651599994.0
2007-08-06 08:20:00,0.7589,0.7592,0.7589,0.759,1271000004.0
2007-08-06 08:25:00,0.7589,0.7592,0.7589,0.7591,1419900002.0
2007-08-06 08:30:00,0.7591,0.7594,0.75905,0.7594,885199996.0
2007-08-06 08:35:00,0.7595,0.7595,0.7589,0.7589,2658799992.0
2007-08-06 08:40:00,0.75885,0.7591,0.75885,0.759,1924499998.0
2007-08-06 08:45:00,0.759,0.7591,0.7588,0.759,1402700001.0
2007-08-06 08:50:00,0.7591,0.7591,0.7587,0.75895,3740800022.0
2007-08-06 08:55:00,0.759,0.759,0.7586,0.7589,2918400009.0
2007-08-06 09:00:00,0.7589,0.759,0.7584,0.75885,3617600007.0
2007-08-06 09:05:00,0.7589,0.7594,0.7588,0.759,5581800002.0
2007-08-06 09:10:00,0.7589,0.759,0.7586,0.759,1648999991.0
2007-08-06 09:15:00,0.7591,0.7594,0.759,0.7594,1217599997.0
2007-08-06 09:20:00,0.7593,0.7599,0.7593,0.7596,3288200012.0
2007-08-06 09:25:00,0.7596,0.7613,0.75955,0.7612,7685299963.0
2007-08-06 09:30:00,0.7612,0.7614,0.7608,0.7608,5613400004.0
2007-08-06 09:35:00,0.7609,0.7616,0.7608,0.7616,3571899988.0
2007-08-06 09:40:00,0.7617,0.7617,0.7612,0.7613,6508999983.0
2007-08-06 09:45:00,0.7612,0.7612,0.7606,0.7608,3814399992.0
2007-08-06 09:50:00,0.7608,0.761,0.7606,0.7606,2540699996.0
2007-08-06 09:55:00,0.7606,0.7606,0.7602,0.7606,3744100000.0
2007-08-06 10:00:00,0.7607,0.7607,0.7605,0.7607,848499994.0
2007-08-06 10:05:00,0.7607,0.7608,0.7606,0.7607,2141500006.0
2007-08-06 10:10:00,0.7608,0.7608,0.7606,0.7608,1270199999.0
2007-08-06 10:15:00,0.7608,0.7608,0.7605,0.7606,1958399987.0
2007-08-06 10:20:00,0.7606,0.7612,0.7606,0.7611,2144900001.0
2007-08-06 10:25:00,0.7611,0.7614,0.761,0.7614,2254500003.0
2007-08-06 10:30:00,0.76135,0.7615,0.7607,0.76075,2869900014.0
2007-08-06 10:35:00,0.7609,0.7611,0.7607,0.76085,2509800004.0
2007-08-06 10:40:00,0.7609,0.7609,0.76005,0.7602,2580999994.0
2007-08-06 10:45:00,0.7602,0.7608,0.7599,0.7607,5960899979.0
2007-08-06 10:50:00,0.7607,0.7609,0.7606,0.7608,2626600004.0
2007-08-06 10:55:00,0.7607,0.7611,0.7605,0.76085,4506900017.0
2007-08-06 11:00:00,0.7609,0.7609,0.7604,0.7606,1795500000.0
2007-08-06 11:05:00,0.76055,0.7606,0.76025,0.76045,2517100005.0
2007-08-06 11:10:00,0.7605,0.7606,0.7603,0.7604,1607099999.0
2007-08-06 11:15:00,0.7604,0.7604,0.7603,0.7604,1546400011.0
2007-08-06 11:20:00,0.7604,0.7604,0.76035,0.7604,804200003.0
2007-08-06 11:25:00,0.7604,0.7609,0.7603,0.7606,2781800000.0
2007-08-06 11:30:00,0.7607,0.7612,0.7606,0.7609,5031600004.0
2007-08-06 11:35:00,0.7609,0.7612,0.76085,0.761,4326899993.0
2007-08-06 11:40:00,0.761,0.7612,0.7606,0.7612,3975000010.0
2007-08-06 11:45:00,0.7612,0.7612,0.76095,0.761,2402700005.0
2007-08-06 11:50:00,0.761,0.761,0.7606,0.761,3162599993.0
2007-08-06 11:55:00,0.761,0.761,0.7606,0.7607,2204799994.0
2007-08-06 12:00:00,0.7607,0.7611,0.7607,0.7611,1492100009.0
2007-08-06 12:05:00,0.7611,0.7612,0.7609,0.7612,1407299997.0
2007-08-06 12:10:00,0.7612,0.7616,0.7612,0.7613,3565900008.0
2007-08-06 12:15:00,0.7613,0.7614,0.76125,0.7614,3436999985.0
2007-08-06 12:20:00,0.7614,0.7614,0.7606,0.7608,5087699993.0
2007-08-06 12:25:00,0.7608,0.7611,0.76075,0.761,2863899996.0
2007-08-06 12:30:00,0.761,0.7613,0.76095,0.76105,1297699997.0
2007-08-06 12:35:00,0.7611,0.7614,0.7609,0.7612,2110200001.0
2007-08-06 12:40:00,0.7612,0.7617,0.76115,0.7615,2922599988.0
2007-08-06 12:45:00,0.7615,0.7623,0.76135,0.7615,2969599988.0
2007-08-06 12:50:00,0.7614,0.7616,0.7614,0.7615,3063300019.0
2007-08-06 12:55:00,0.76145,0.7617,0.7614,0.7615,2947100015.0
2007-08-06 13:00:00,0.7615,0.7617,0.76145,0.76165,3616399980.0
2007-08-06 13:05:00,0.7617,0.7618,0.76145,0.7618,1949100016.0
2007-08-06 13:10:00,0.7618,0.7619,0.7617,0.7618,4398599997.0
2007-08-06 13:15:00,0.7618,0.7619,0.76165,0.7619,2879699976.0
2007-08-06 13:20:00,0.7619,0.7619,0.76165,0.76175,5455199982.0
2007-08-06 13:25:00,0.76175,0.762,0.7616,0.7616,1969700001.0
2007-08-06 13:30:00,0.7616,0.762,0.7615,0.762,4868199995.0
2007-08-06 13:35:00,0.762,0.7624,0.76195,0.76215,4100799989.0
2007-08-06 13:40:00,0.76215,0.76215,0.7619,0.762,4016500007.0
2007-08-06 13:45:00,0.762,0.7621,0.7613,0.7614,6634100029.0
2007-08-06 13:50:00,0.7614,0.7617,0.76125,0.76125,2851199994.0
2007-08-06 13:55:00,0.76125,0.7613,0.7606,0.7608,2491400005.0
2007-08-06 14:00:00,0.7608,0.7608,0.76035,0.7607,4626500009.0
2007-08-06 14:05:00,0.7607,0.7613,0.76055,0.76105,4768899996.0
2007-08-06 14:10:00,0.7611,0.7613,0.761,0.7611,3344200000.0
2007-08-06 14:15:00,0.7611,0.7611,0.7608,0.76105,5411700014.0
2007-08-06 14:20:00,0.76105,0.7611,0.76055,0.7606,4744299977.0
2007-08-06 14:25:00,0.7606,0.7609,0.76055,0.76085,5293599981.0
2007-08-06 14:30:00,0.7609,0.7616,0.7608,0.76145,5220300007.0
2007-08-06 14:35:00,0.76145,0.7617,0.7612,0.7613,4341900025.0
2007-08-06 14:40:00,0.7613,0.7615,0.76115,0.7614,2928499997.0
2007-08-06 14:45:00,0.7614,0.7615,0.7611,0.76125,3346700001.0
2007-08-06 14:50:00,0.7613,0.7613,0.761,0.7611,3383799996.0
2007-08-06 14:55:00,0.7611,0.7613,0.76105,0.7611,3514099976.0
2007-08-06 15:00:00,0.7611,0.7615,0.76077,0.76095,4089200002.0
2007-08-06 15:05:00,0.7612,0.7612,0.76085,0.76095,5667399982.0
2007-08-06 15:10:00,0.761,0.761,0.7606,0.7606,3655999989.0
2007-08-06 15:15:00,0.7606,0.7607,0.76055,0.7607,2872300008.0
2007-08-06 15:20:00,0.7607,0.761,0.7607,0.7608,5059900018.0
2007-08-06 15:25:00,0.7608,0.7609,0.7604,0.7608,3977900015.0
2007-08-06 15:30:00,0.7609,0.7615,0.76075,0.7614,5809699998.0
2007-08-06 15:35:00,0.7614,0.7615,0.7609,0.7612,3661999998.0
2007-08-06 15:40:00,0.7612,0.7614,0.76035,0.76035,7304099994.0
2007-08-06 15:45:00,0.76035,0.7608,0.7603,0.7607,8348299990.0
2007-08-06 15:50:00,0.7607,0.7609,0.7604,0.7606,5553600017.0
2007-08-06 15:55:00,0.7606,0.7607,0.7602,0.7607,8261300021.0
2007-08-06 16:00:00,0.7606,0.7606,0.76,0.76005,5822700031.0
2007-08-06 16:05:00,0.7601,0.7602,0.7593,0.7597,4141199991.0
2007-08-06 16:10:00,0.7597,0.7601,0.7595,0.75965,4053900007.0
2007-08-06 16:15:00,0.7597,0.7605,0.7596,0.7603,6543900007.0
2007-08-06 16:20:00,0.7602,0.7603,0.759,0.75995,5565100011.0
2007-08-06 16:25:00,0.76,0.76,0.7597,0.7598,5754000006.0
2007-08-06 16:30:00,0.75975,0.7604,0.75975,0.7602,4479300008.0
2007-08-06 16:35:00,0.7602,0.7607,0.76,0.76055,5384499970.0
2007-08-06 16:40:00,0.7606,0.7606,0.76025,0.7606,6962899998.0
2007-08-06 16:45:00,0.76055,0.7608,0.76055,0.7607,4191399974.0
2007-08-06 16:50:00,0.7607,0.7607,0.76045,0.7606,3998899987.0
2007-08-06 16:55:00,0.7606,0.7607,0.76,0.7601,5437099964.0
2007-08-06 17:00:00,0.76005,0.7605,0.76005,0.7603,3579299992.0
2007-08-06 17:05:00,0.7602,0.7603,0.7599,0.7601,2706399978.0
2007-08-06 17:10:00,0.7601,0.7603,0.76,0.7603,4550400006.0
2007-08-06 17:15:00,0.7603,0.7609,0.7602,0.7609,5021099986.0
2007-08-06 17:20:00,0.7609,0.7619,0.7608,0.76175,4931100025.0
2007-08-06 17:25:00,0.7616,0.7619,0.7607,0.7611,5380800024.0
2007-08-06 17:30:00,0.7611,0.7617,0.7611,0.7615,3069200000.0
2007-08-06 17:35:00,0.7615,0.7616,0.76085,0.7609,2964100004.0
2007-08-06 17:40:00,0.76095,0.7612,0.76085,0.761,3015300011.0
2007-08-06 17:45:00,0.761,0.7612,0.7604,0.7612,4805100002.0
2007-08-06 17:50:00,0.76115,0.7623,0.76115,0.7622,5788800012.0
2007-08-06 17:55:00,0.7621,0.7623,0.7619,0.762,5958799988.0
2007-08-06 18:00:00,0.762,0.7621,0.7615,0.7617,2843600008.0
2007-08-06 18:05:00,0.7617,0.7618,0.7615,0.7617,2833300018.0
2007-08-06 18:10:00,0.7617,0.7618,0.7616,0.7617,1839499998.0
2007-08-06 18:15:00,0.7617,0.7619,0.7614,0.7614,3799999985.0
2007-08-06 18:20:00,0.7615,0.7615,0.7609,0.7612,3747299989.0
2007-08-06 18:25:00,0.7612,0.7612,0.76115,0.76115,1174700007.0
2007-08-06 18:30:00,0.7612,0.7615,0.7612,0.7613,1144199998.0
2007-08-06 18:35:00,0.7612,0.7617,0.7608,0.7615,3545100015.0
2007-08-06 18:40:00,0.7614,0.7617,0.7614,0.7616,2590800018.0
2007-08-06 18:45:00,0.7616,0.7633,0.7615,0.763,5565600038.0
2007-08-06 18:50:00,0.763,0.7634,0.7627,0.76305,5772799974.0
2007-08-06 18:55:00,0.7631,0.7632,0.7625,0.7627,5126399998.0
2007-08-06 19:00:00,0.7627,0.763,0.7626,0.7628,4185499987.0
2007-08-06 19:05:00,0.7628,0.7629,0.7625,0.7627,1247300005.0
2007-08-06 19:10:00,0.7627,0.7632,0.7626,0.7631,4508599971.0
2007-08-06 19:15:00,0.7631,0.7632,0.7628,0.763,1568700010.0
2007-08-06 19:20:00,0.763,0.763,0.7627,0.7628,1207999992.0
2007-08-06 19:25:00,0.7629,0.763,0.7628,0.7629,1234100018.0
2007-08-06 19:30:00,0.7629,0.7629,0.7627,0.7629,1494900001.0
2007-08-06 19:35:00,0.7629,0.7629,0.76275,0.7628,878399999.0
2007-08-06 19:40:00,0.7628,0.7628,0.7626,0.76265,2339100003.0
2007-08-06 19:45:00,0.7627,0.7629,0.7624,0.7627,4331000005.0
2007-08-06 19:50:00,0.7627,0.7627,0.7621,0.7625,7405100010.0
2007-08-06 19:55:00,0.7625,0.7626,0.7623,0.7624,2155999993.0
2007-08-06 20:00:00,0.7624,0.7626,0.7623,0.7625,1442700008.0
2007-08-06 20:05:00,0.7625,0.7625,0.7623,0.7624,1083599997.0
2007-08-06 20:10:00,0.7624,0.7625,0.7623,0.76245,1633299991.0
2007-08-06 20:15:00,0.7625,0.7628,0.7624,0.7627,3120900011.0
2007-08-06 20:20:00,0.7626,0.7628,0.7626,0.7627,1939500019.0
2007-08-06 20:25:00,0.76227,0.7629,0.76203,0.7627,1534399992.0
2007-08-06 20:30:00,0.7626,0.763,0.7626,0.7628,3051700010.0
2007-08-06 20:35:00,0.7628,0.7629,0.7626,0.7627,1984699984.0
2007-08-06 20:40:00,0.7627,0.7636,0.7627,0.7634,4612100015.0
2007-08-06 20:45:00,0.7634,0.7639,0.7632,0.7634,4247200013.0
2007-08-06 20:50:00,0.7634,0.7635,0.7631,0.7633,3376700001.0
2007-08-06 20:55:00,0.7633,0.7633,0.7628,0.7629,2295499989.0
2007-08-06 21:00:00,0.7629,0.7635,0.7628,0.7632,1396500001.0
2007-08-06 21:05:00,0.7632,0.7636,0.7631,0.7636,1638200003.0
2007-08-06 21:10:00,0.7636,0.7638,0.7635,0.7637,984299999.0
2007-08-06 21:15:00,0.7637,0.7643,0.7635,0.7636,2258999996.0
2007-08-06 21:20:00,0.7637,0.7637,0.7635,0.7636,572999998.0
2007-08-06 21:25:00,0.7636,0.7638,0.7635,0.7638,733499999.0
2007-08-06 21:30:00,0.7638,0.7642,0.7638,0.764,1417999999.0
2007-08-06 21:35:00,0.7641,0.7641,0.7638,0.7639,1302699998.0
2007-08-06 21:40:00,0.7639,0.7644,0.7639,0.7642,697199999.0
2007-08-06 21:45:00,0.7643,0.7654,0.7643,0.7652,1801300006.0
2007-08-06 21:50:00,0.7653,0.7654,0.7647,0.7648,1384100000.0
2007-08-06 21:55:00,0.7649,0.765,0.7646,0.7648,1100200003.0
2007-08-06 22:00:00,0.7649,0.7651,0.7647,0.765,2042399992.0
2007-08-06 22:05:00,0.765,0.7652,0.7647,0.7649,556700000.0
2007-08-06 22:10:00,0.7649,0.7649,0.7641,0.7644,1273600002.0
2007-08-06 22:15:00,0.7643,0.7647,0.7641,0.7645,761800000.0
2007-08-06 22:20:00,0.7644,0.7646,0.7644,0.7644,411100001.0
2007-08-06 22:25:00,0.76424,0.7647,0.76416,0.7644,980200003.0
2007-08-06 22:30:00,0.7644,0.7645,0.7643,0.7645,457299996.0
2007-08-06 22:35:00,0.7646,0.7647,0.7645,0.7646,462699999.0
2007-08-06 22:40:00,0.7645,0.7646,0.76432,0.7646,806099998.0
2007-08-06 22:45:00,0.7646,0.7649,0.7646,0.7648,711699998.0
2007-08-06 22:50:00,0.7648,0.7654,0.7647,0.7653,527799996.0
2007-08-06 22:55:00,0.7653,0.7655,0.7652,0.7654,523300002.0
2007-08-06 23:00:00,0.7654,0.7661,0.7654,0.7661,541599998.0
2007-08-06 23:05:00,0.7661,0.7661,0.7656,0.7659,1004400000.0
2007-08-06 23:10:00,0.7659,0.7661,0.7657,0.7658,1004999996.0
2007-08-06 23:15:00,0.7658,0.7659,0.76526,0.76548,1736999990.0
2007-08-06 23:20:00,0.7657,0.7659,0.76501,0.76508,1338699994.0
2007-08-06 23:25:00,0.7653,0.7654,0.7652,0.7654,971800001.0
2007-08-06 23:30:00,0.7653,0.7655,0.7653,0.7654,372899997.0
2007-08-06 23:35:00,0.76518,0.7654,0.765,0.7652,756400000.0
2007-08-06 23:40:00,0.7652,0.7657,0.7649,0.7653,626399999.0
2007-08-06 23:45:00,0.7653,0.7657,0.7651,0.7656,800500000.0
2007-08-06 23:50:00,0.7656,0.76562,0.76526,0.7654,683699999.0
2007-08-06 23:55:00,0.7656,0.7656,0.7653,0.7654,618999994.0
2007-08-07 00:00:00,0.7654,0.7654,0.7646,0.7646,1583500002.0
2007-08-07 00:05:00,0.7646,0.7647,0.7645,0.7647,1132300002.0
2007-08-07 00:10:00,0.7647,0.7648,0.7644,0.7647,903900006.0
2007-08-07 00:15:00,0.7647,0.7647,0.76437,0.7647,1290400005.0
2007-08-07 00:20:00,0.7647,0.7648,0.76436,0.7646,2422699994.0
2007-08-07 00:25:00,0.7647,0.7649,0.7646,0.7647,619500000.0
2007-08-07 00:30:00,0.7647,0.7647,0.7646,0.7647,409099998.0
2007-08-07 00:35:00,0.7647,0.7647,0.7639,0.7639,2142100013.0
2007-08-07 00:40:00,0.764,0.7645,0.7638,0.7643,1556899993.0
2007-08-07 00:45:00,0.7644,0.7645,0.7642,0.7643,1385699999.0
2007-08-07 00:50:00,0.7643,0.7645,0.7643,0.7644,773699999.0
2007-08-07 00:55:00,0.7644,0.7644,0.7641,0.7643,1169499997.0
2007-08-07 01:00:00,0.7643,0.7645,0.7643,0.7644,1213499997.0
2007-08-07 01:05:00,0.7644,0.7644,0.76401,0.7644,397900005.0
2007-08-07 01:10:00,0.7643,0.7645,0.7641,0.7645,1174799999.0
2007-08-07 01:15:00,0.7645,0.76495,0.7644,0.7648,2627699994.0
2007-08-07 01:20:00,0.7648,0.765,0.7645,0.7648,1611900002.0
2007-08-07 01:25:00,0.76475,0.7649,0.7645,0.7647,1264400003.0
2007-08-07 01:30:00,0.7645,0.7653,0.7645,0.7651,1246499988.0
2007-08-07 01:35:00,0.7651,0.7651,0.7647,0.765,367000003.0
2007-08-07 01:40:00,0.765,0.766,0.7649,0.76585,1317799999.0
2007-08-07 01:45:00,0.76585,0.76595,0.7651,0.7653,2748999993.0
2007-08-07 01:50:00,0.7653,0.7656,0.7649,0.7651,2207000011.0
2007-08-07 01:55:00,0.7651,0.7652,0.7645,0.7651,1750700007.0
2007-08-07 02:00:00,0.7651,0.7652,0.7644,0.7644,2845699994.0
2007-08-07 02:05:00,0.7644,0.7646,0.7642,0.7645,1146600009.0
2007-08-07 02:10:00,0.7645,0.7645,0.764,0.764,2352999996.0
2007-08-07 02:15:00,0.764,0.7643,0.7639,0.7643,3865199997.0
2007-08-07 02:20:00,0.7643,0.7643,0.7641,0.7642,1816399991.0
2007-08-07 02:25:00,0.76386,0.7643,0.76365,0.7642,763800000.0
2007-08-07 02:30:00,0.7642,0.7643,0.7641,0.7643,682200005.0
2007-08-07 02:35:00,0.7643,0.7645,0.76407,0.7645,1460000003.0
2007-08-07 02:40:00,0.7645,0.7645,0.7642,0.7643,1513000016.0
2007-08-07 02:45:00,0.7643,0.7648,0.7642,0.7644,2829799997.0
2007-08-07 02:50:00,0.7644,0.7645,0.7642,0.7642,1376600006.0
2007-08-07 02:55:00,0.7644,0.7646,0.7642,0.7645,3583299998.0
2007-08-07 03:00:00,0.7645,0.7647,0.7641,0.7642,4502899984.0
2007-08-07 03:05:00,0.7641,0.7645,0.7641,0.7643,2494999990.0
2007-08-07 03:10:00,0.7643,0.7644,0.764,0.76415,1624099988.0
2007-08-07 03:15:00,0.76415,0.7642,0.7637,0.7641,3319400021.0
2007-08-07 03:20:00,0.7641,0.7643,0.76405,0.76425,1427099994.0
2007-08-07 03:25:00,0.7643,0.7643,0.764,0.7642,1211199997.0
2007-08-07 03:30:00,0.76415,0.7642,0.7637,0.7639,2377499996.0
2007-08-07 03:35:00,0.7639,0.764,0.7632,0.7635,5937100010.0
2007-08-07 03:40:00,0.7635,0.76395,0.7632,0.7635,5220799983.0
2007-08-07 03:45:00,0.7635,0.7638,0.7631,0.7635,4742100012.0
2007-08-07 03:50:00,0.7635,0.7636,0.7632,0.7633,2194099996.0
2007-08-07 03:55:00,0.7633,0.7633,0.7629,0.7631,1843200006.0
2007-08-07 04:00:00,0.7631,0.7639,0.7631,0.7637,3320500012.0
2007-08-07 04:05:00,0.7636,0.7637,0.7634,0.7635,1960799999.0
2007-08-07 04:10:00,0.76345,0.7636,0.7634,0.7634,1930299993.0
2007-08-07 04:15:00,0.7635,0.7637,0.7634,0.7635,927199996.0
2007-08-07 04:20:00,0.7635,0.7637,0.7635,0.7637,1260500000.0
2007-08-07 04:25:00,0.7637,0.7639,0.7636,0.7637,2024000010.0
2007-08-07 04:30:00,0.7637,0.7643,0.7637,0.7642,2213799998.0
2007-08-07 04:35:00,0.7642,0.7645,0.7639,0.76415,3215200005.0
2007-08-07 04:40:00,0.7642,0.7643,0.764,0.764,2970599997.0
2007-08-07 04:45:00,0.764,0.764,0.7638,0.7639,958400001.0
2007-08-07 04:50:00,0.7639,0.7639,0.76343,0.7638,460599998.0
2007-08-07 04:55:00,0.7638,0.7638,0.7635,0.7636,2358200006.0
2007-08-07 05:00:00,0.7637,0.7638,0.7636,0.7637,1199599997.0
2007-08-07 05:05:00,0.7637,0.7639,0.7637,0.7638,1582899993.0
2007-08-07 05:10:00,0.7638,0.7638,0.7636,0.7637,520599999.0
2007-08-07 05:15:00,0.7637,0.7639,0.7636,0.7637,920400000.0
2007-08-07 05:20:00,0.7637,0.7639,0.76327,0.7638,1163800005.0
2007-08-07 05:25:00,0.7638,0.7638,0.7637,0.7637,295000005.0
2007-08-07 05:30:00,0.7637,0.7637,0.76318,0.7637,238400000.0
2007-08-07 05:35:00,0.7637,0.7638,0.76299,0.76312,982299999.0
2007-08-07 05:40:00,0.7634,0.7635,0.76288,0.7635,1218499997.0
2007-08-07 05:45:00,0.7635,0.7635,0.7634,0.7634,513200005.0
2007-08-07 05:50:00,0.7634,0.7635,0.7633,0.7635,1078599999.0
2007-08-07 05:55:00,0.76345,0.7635,0.76283,0.7634,741999995.0
2007-08-07 06:00:00,0.7634,0.76376,0.76272,0.7634,454400004.0
2007-08-07 06:05:00,0.7634,0.7637,0.76312,0.7637,358000000.0
2007-08-07 06:10:00,0.7637,0.7638,0.7637,0.7637,254900000.0
2007-08-07 06:15:00,0.7636,0.7639,0.7635,0.7638,1474000002.0
2007-08-07 06:20:00,0.7638,0.7638,0.76325,0.7638,575400000.0
2007-08-07 06:25:00,0.7638,0.7638,0.7634,0.7635,1762700004.0
2007-08-07 06:30:00,0.76314,0.7636,0.76303,0.7636,592900001.0
2007-08-07 06:35:00,0.7636,0.7637,0.76318,0.76327,455999993.0
2007-08-07 06:40:00,0.7637,0.7637,0.7634,0.76355,451899998.0
2007-08-07 06:45:00,0.76355,0.7637,0.7635,0.7637,1260899998.0
2007-08-07 06:50:00,0.7637,0.7637,0.7634,0.7636,2013099999.0
2007-08-07 06:55:00,0.7636,0.7636,0.7632,0.76345,2830300015.0
2007-08-07 07:00:00,0.76345,0.7635,0.7632,0.7632,1227499991.0
2007-08-07 07:05:00,0.7633,0.7635,0.7632,0.7634,1420199998.0
2007-08-07 07:10:00,0.76335,0.7635,0.76278,0.7635,2054999993.0
2007-08-07 07:15:00,0.7635,0.7635,0.763,0.76335,2211900003.0
2007-08-07 07:20:00,0.7634,0.7635,0.7629,0.7632,2527899999.0
2007-08-07 07:25:00,0.76257,0.7633,0.76256,0.7632,2243899993.0
2007-08-07 07:30:00,0.7632,0.7635,0.763,0.7634,3697900000.0
2007-08-07 07:35:00,0.7634,0.7635,0.76315,0.7634,4900400009.0
2007-08-07 07:40:00,0.7634,0.7641,0.7633,0.7639,2949199988.0
2007-08-07 07:45:00,0.764,0.7644,0.7639,0.7642,2437800001.0
2007-08-07 07:50:00,0.7642,0.7643,0.7641,0.7643,1271300002.0
2007-08-07 07:55:00,0.7644,0.7647,0.7641,0.7645,1139000000.0
2007-08-07 08:00:00,0.7645,0.7645,0.7642,0.7644,3255700002.0
2007-08-07 08:05:00,0.7644,0.7649,0.7643,0.7648,1820399999.0
2007-08-07 08:10:00,0.7647,0.7652,0.7647,0.7648,2595100019.0
2007-08-07 08:15:00,0.7648,0.7649,0.7644,0.7646,3157799985.0
2007-08-07 08:20:00,0.7646,0.7647,0.764,0.7642,2406900004.0
2007-08-07 08:25:00,0.7642,0.76445,0.7641,0.7641,1967599995.0
2007-08-07 08:30:00,0.7642,0.76445,0.7641,0.7644,1889000013.0
2007-08-07 08:35:00,0.76436,0.76436,0.76352,0.76407,1415999992.0
2007-08-07 08:40:00,0.76406,0.76465,0.76402,0.7644,2476400018.0
2007-08-07 08:45:00,0.7644,0.76455,0.7638,0.764,3338799987.0
2007-08-07 08:50:00,0.76415,0.76425,0.7637,0.76385,3644899997.0
2007-08-07 08:55:00,0.7639,0.76425,0.7637,0.7639,3551499992.0
2007-08-07 09:00:00,0.7639,0.7642,0.7638,0.7641,2826600002.0
2007-08-07 09:05:00,0.7641,0.7641,0.7637,0.7639,3696800003.0
2007-08-07 09:10:00,0.7639,0.7641,0.76359,0.76369,1541900004.0
2007-08-07 09:15:00,0.7641,0.7641,0.7639,0.7639,1182800008.0
2007-08-07 09:20:00,0.7639,0.7642,0.7636,0.7642,3144800014.0
2007-08-07 09:25:00,0.7642,0.7645,0.7636,0.7639,5180499997.0
2007-08-07 09:30:00,0.7639,0.764,0.7635,0.7637,4431399965.0
2007-08-07 09:35:00,0.7637,0.7637,0.7631,0.7633,3040000023.0
2007-08-07 09:40:00,0.7633,0.7638,0.7633,0.7637,1683900000.0
2007-08-07 09:45:00,0.7637,0.7641,0.7636,0.7638,3092099997.0
2007-08-07 09:50:00,0.7638,0.7639,0.7635,0.7637,3677899999.0
2007-08-07 09:55:00,0.7637,0.764,0.7636,0.76375,3613299998.0
2007-08-07 10:00:00,0.7638,0.7638,0.7635,0.7638,2583299997.0
2007-08-07 10:05:00,0.7638,0.7638,0.7635,0.7638,3196299992.0
2007-08-07 10:10:00,0.7637,0.7638,0.7635,0.7637,1851399991.0
2007-08-07 10:15:00,0.7637,0.7637,0.7633,0.7634,5279499997.0
2007-08-07 10:20:00,0.7634,0.7634,0.7629,0.7632,2650899983.0
2007-08-07 10:25:00,0.7632,0.7632,0.76285,0.763,3530199988.0
2007-08-07 10:30:00,0.763,0.7631,0.7628,0.763,2098000010.0
2007-08-07 10:35:00,0.763,0.7631,0.7626,0.7628,3607900017.0
2007-08-07 10:40:00,0.763,0.763,0.7618,0.7618,5782899994.0
2007-08-07 10:45:00,0.7618,0.762,0.7616,0.7617,6776000017.0
2007-08-07 10:50:00,0.7617,0.7617,0.7614,0.7616,5010599998.0
2007-08-07 10:55:00,0.76155,0.7617,0.76145,0.7617,2653899996.0
2007-08-07 11:00:00,0.7617,0.7617,0.7613,0.7616,1607999997.0
2007-08-07 11:05:00,0.7616,0.7618,0.7615,0.7617,2758900016.0
2007-08-07 11:10:00,0.7617,0.7617,0.7616,0.7617,1866700006.0
2007-08-07 11:15:00,0.7617,0.7618,0.7616,0.7616,2174399999.0
2007-08-07 11:20:00,0.7616,0.7618,0.7614,0.7617,3540399998.0
2007-08-07 11:25:00,0.7617,0.7617,0.7611,0.7613,3666200006.0
2007-08-07 11:30:00,0.76125,0.7613,0.7609,0.7611,5970300028.0
2007-08-07 11:35:00,0.7611,0.7616,0.7611,0.7613,3305100001.0
2007-08-07 11:40:00,0.7613,0.7616,0.7611,0.7615,2357300018.0
2007-08-07 11:45:00,0.7615,0.76215,0.7613,0.7619,4972200023.0
2007-08-07 11:50:00,0.7619,0.7619,0.7618,0.7618,1055999989.0
2007-08-07 11:55:00,0.7618,0.7623,0.7617,0.7622,2169099986.0
2007-08-07 12:00:00,0.76215,0.7623,0.7617,0.7619,2018000001.0
2007-08-07 12:05:00,0.7619,0.7621,0.7618,0.762,2508700008.0
2007-08-07 12:10:00,0.762,0.7622,0.7611,0.76135,7133999996.0
2007-08-07 12:15:00,0.7611,0.7619,0.7611,0.7617,3421099994.0
2007-08-07 12:20:00,0.7617,0.7618,0.7614,0.7616,2021199986.0
2007-08-07 12:25:00,0.7616,0.7617,0.76145,0.7617,2079899999.0
2007-08-07 12:30:00,0.7617,0.7617,0.7614,0.7615,2814999991.0
2007-08-07 12:35:00,0.7615,0.7616,0.7612,0.7616,3651499978.0
2007-08-07 12:40:00,0.7616,0.7616,0.7614,0.7615,2166899991.0
2007-08-07 12:45:00,0.7615,0.7617,0.7614,0.7616,3897300007.0
2007-08-07 12:50:00,0.7612,0.7616,0.7608,0.76125,7122400023.0
2007-08-07 12:55:00,0.7613,0.7614,0.761,0.7612,4721599990.0
2007-08-07 13:00:00,0.7612,0.7615,0.7611,0.7613,3508899997.0
2007-08-07 13:05:00,0.7613,0.7617,0.7613,0.7615,3668900014.0
2007-08-07 13:10:00,0.7615,0.7615,0.7613,0.7614,1277500004.0
2007-08-07 13:15:00,0.7614,0.7616,0.7613,0.7614,2407299983.0
2007-08-07 13:20:00,0.7614,0.7616,0.7614,0.7615,1354299993.0
2007-08-07 13:25:00,0.7615,0.7617,0.7614,0.7617,1272400003.0
2007-08-07 13:30:00,0.7617,0.7617,0.7614,0.7617,1473999997.0
2007-08-07 13:35:00,0.7617,0.762,0.7616,0.7616,1478000006.0
2007-08-07 13:40:00,0.7616,0.7616,0.761,0.7615,4433300003.0
2007-08-07 13:45:00,0.7615,0.7616,0.7612,0.7612,1549799990.0
2007-08-07 13:50:00,0.7613,0.7622,0.7612,0.7621,2356799987.0
2007-08-07 13:55:00,0.7623,0.7624,0.762,0.7621,3721500008.0
2007-08-07 14:00:00,0.7621,0.7622,0.7619,0.7621,1788800002.0
2007-08-07 14:05:00,0.7622,0.7622,0.7617,0.7621,1822599996.0
2007-08-07 14:10:00,0.7621,0.7621,0.7618,0.7619,1714899998.0
2007-08-07 14:15:00,0.7619,0.762,0.7618,0.7619,880099981.0
2007-08-07 14:20:00,0.762,0.762,0.7613,0.76155,3771799995.0
2007-08-07 14:25:00,0.7616,0.7617,0.7613,0.7616,3197200009.0
2007-08-07 14:30:00,0.7616,0.7617,0.7613,0.7615,2896800002.0
2007-08-07 14:35:00,0.7615,0.7615,0.7608,0.761,4082699980.0
2007-08-07 14:40:00,0.761,0.7611,0.7606,0.7607,4163100002.0
2007-08-07 14:45:00,0.7605,0.7609,0.7602,0.7609,5028100011.0
2007-08-07 14:50:00,0.7608,0.7609,0.7601,0.7604,6481999986.0
2007-08-07 14:55:00,0.7604,0.7611,0.7603,0.7609,6368800002.0
2007-08-07 15:00:00,0.7608,0.761,0.7605,0.761,2227900006.0
2007-08-07 15:05:00,0.761,0.7611,0.7605,0.761,1990600014.0
2007-08-07 15:10:00,0.761,0.761,0.7604,0.7608,3574800005.0
2007-08-07 15:15:00,0.7608,0.7614,0.7608,0.7611,5145199969.0
2007-08-07 15:20:00,0.7611,0.7611,0.7607,0.7608,4362199976.0
2007-08-07 15:25:00,0.7608,0.7609,0.7604,0.76065,3707800004.0
2007-08-07 15:30:00,0.7607,0.7609,0.7605,0.7606,2487199996.0
2007-08-07 15:35:00,0.7606,0.7611,0.7604,0.76085,4854399998.0
2007-08-07 15:40:00,0.7609,0.761,0.7604,0.7608,5202899985.0
2007-08-07 15:45:00,0.7608,0.761,0.7605,0.7608,4972000007.0
2007-08-07 15:50:00,0.7605,0.76075,0.7604,0.7606,2496300018.0
2007-08-07 15:55:00,0.7606,0.761,0.7603,0.761,6346300015.0
2007-08-07 16:00:00,0.761,0.761,0.7603,0.7608,6183900013.0
2007-08-07 16:05:00,0.7608,0.761,0.76055,0.7607,4509200000.0
2007-08-07 16:10:00,0.7607,0.7607,0.7604,0.7605,4389500017.0
2007-08-07 16:15:00,0.7605,0.7606,0.7603,0.7606,3644500016.0
2007-08-07 16:20:00,0.7606,0.761,0.7606,0.7607,3912400007.0
2007-08-07 16:25:00,0.7607,0.7608,0.7604,0.7605,3352299983.0
2007-08-07 16:30:00,0.7605,0.7605,0.7601,0.7601,2629099996.0
2007-08-07 16:35:00,0.76025,0.7604,0.7602,0.7603,1992400007.0
2007-08-07 16:40:00,0.7603,0.76045,0.76,0.76045,2911099998.0
2007-08-07 16:45:00,0.76045,0.7606,0.7601,0.7604,3780700000.0
2007-08-07 16:50:00,0.7604,0.7604,0.7602,0.7603,1621999988.0
2007-08-07 16:55:00,0.7602,0.761,0.7601,0.7608,5253499993.0
2007-08-07 17:00:00,0.7609,0.7609,0.7604,0.7606,2923199996.0
2007-08-07 17:05:00,0.7606,0.7608,0.7606,0.7607,1948699997.0
2007-08-07 17:10:00,0.7607,0.7607,0.7603,0.7603,2851199985.0
2007-08-07 17:15:00,0.7604,0.7606,0.7603,0.7605,2289099994.0
2007-08-07 17:20:00,0.7605,0.7606,0.7603,0.7606,1993700009.0
2007-08-07 17:25:00,0.7606,0.7606,0.7604,0.7605,2396800003.0
2007-08-07 17:30:00,0.7605,0.7606,0.76035,0.7606,1426500000.0
2007-08-07 17:35:00,0.7606,0.7607,0.7599,0.7602,2882799998.0
2007-08-07 17:40:00,0.7602,0.7602,0.75945,0.7597,4047499997.0
2007-08-07 17:45:00,0.7596,0.7605,0.7596,0.7602,8685200022.0
2007-08-07 17:50:00,0.7602,0.7602,0.7596,0.7598,4128299976.0
2007-08-07 17:55:00,0.7598,0.7607,0.7598,0.7607,3499300014.0
2007-08-07 18:00:00,0.7607,0.761,0.7607,0.7609,2092200003.0
2007-08-07 18:05:00,0.761,0.761,0.7607,0.7608,2774300005.0
2007-08-07 18:10:00,0.7607,0.7607,0.75966,0.75988,2410000011.0
2007-08-07 18:15:00,0.7602,0.7605,0.7601,0.7605,2081000007.0
2007-08-07 18:20:00,0.7605,0.7608,0.7604,0.7605,2312300007.0
2007-08-07 18:25:00,0.7605,0.7607,0.7604,0.76055,1949699993.0
2007-08-07 18:30:00,0.76055,0.76055,0.7599,0.76,1986200013.0
2007-08-07 18:35:00,0.75995,0.7603,0.7595,0.7595,2466399993.0
2007-08-07 18:40:00,0.7596,0.7597,0.7589,0.7597,6147699996.0
2007-08-07 18:45:00,0.7596,0.7602,0.7594,0.7596,2390100003.0
2007-08-07 18:50:00,0.7596,0.7596,0.759,0.7591,2886900001.0
2007-08-07 18:55:00,0.7591,0.7593,0.7587,0.7593,3095400019.0
2007-08-07 19:00:00,0.7593,0.7593,0.7588,0.7591,2946899995.0
2007-08-07 19:05:00,0.7591,0.7591,0.7586,0.759,3012099997.0
2007-08-07 19:10:00,0.7589,0.7591,0.7589,0.759,1801800003.0
2007-08-07 19:15:00,0.759,0.7591,0.7589,0.759,1397799998.0
2007-08-07 19:20:00,0.7591,0.7594,0.759,0.7593,1868200001.0
2007-08-07 19:25:00,0.7593,0.7593,0.75875,0.75925,1504300008.0
2007-08-07 19:30:00,0.75893,0.7594,0.75872,0.7592,1063200001.0
2007-08-07 19:35:00,0.7589,0.7593,0.75878,0.7593,1208700001.0
2007-08-07 19:40:00,0.7594,0.7594,0.75889,0.7593,1606899996.0
2007-08-07 19:45:00,0.7593,0.7594,0.7592,0.7593,959800003.0
2007-08-07 19:50:00,0.7593,0.7596,0.7592,0.7596,1182400002.0
2007-08-07 19:55:00,0.7596,0.76,0.7596,0.7597,1312500005.0
2007-08-07 20:00:00,0.7598,0.7599,0.7595,0.7595,1512300013.0
2007-08-07 20:05:00,0.7596,0.7597,0.75945,0.7596,1066900001.0
2007-08-07 20:10:00,0.7595,0.7601,0.7584,0.7584,2528899997.0
2007-08-07 20:15:00,0.7584,0.75915,0.75685,0.7569,7344799983.0
2007-08-07 20:20:00,0.7569,0.7573,0.7558,0.7565,6533699991.0
2007-08-07 20:25:00,0.7564,0.7569,0.7558,0.7562,5961099997.0
2007-08-07 20:30:00,0.7561,0.7569,0.7553,0.7567,7266199993.0
2007-08-07 20:35:00,0.7567,0.7569,0.7561,0.7569,5707399997.0
2007-08-07 20:40:00,0.7569,0.7585,0.7569,0.7583,4441700007.0
2007-08-07 20:45:00,0.7583,0.7585,0.7577,0.7584,3465699997.0
2007-08-07 20:50:00,0.7584,0.7589,0.7583,0.7586,5077599986.0
2007-08-07 20:55:00,0.7586,0.7598,0.7586,0.7598,3446499990.0
2007-08-07 21:00:00,0.7597,0.7625,0.7596,0.7609,3110200009.0
2007-08-07 21:05:00,0.7609,0.761,0.7604,0.7606,1591800000.0
2007-08-07 21:10:00,0.7606,0.7613,0.7604,0.7607,2404700003.0
2007-08-07 21:15:00,0.7608,0.7619,0.7606,0.7613,1715800001.0
2007-08-07 21:20:00,0.7613,0.7615,0.7612,0.7613,774699997.0
2007-08-07 21:25:00,0.7614,0.7617,0.7607,0.761,481800000.0
2007-08-07 21:30:00,0.761,0.7622,0.761,0.7622,507599999.0
2007-08-07 21:35:00,0.7621,0.7626,0.762,0.7622,1067600000.0
2007-08-07 21:40:00,0.7621,0.7623,0.7618,0.7619,1825299996.0
2007-08-07 21:45:00,0.7619,0.7619,0.7614,0.7614,997599998.0
2007-08-07 21:50:00,0.7613,0.7613,0.7608,0.7613,479300001.0
2007-08-07 21:55:00,0.7613,0.7614,0.761,0.7613,539600002.0
2007-08-07 22:00:00,0.7613,0.7621,0.7613,0.76185,913600000.0
2007-08-07 22:05:00,0.762,0.762,0.7618,0.762,207200001.0
2007-08-07 22:10:00,0.7619,0.7619,0.7613,0.7613,607500003.0
2007-08-07 22:15:00,0.7613,0.7614,0.76098,0.7612,462600000.0
2007-08-07 22:20:00,0.7613,0.7614,0.761,0.7612,273700001.0
2007-08-07 22:25:00,0.7613,0.7613,0.7609,0.7611,146000000.0
2007-08-07 22:30:00,0.7611,0.76123,0.7607,0.7608,368500004.0
2007-08-07 22:35:00,0.7608,0.7609,0.76049,0.7609,218100000.0
2007-08-07 22:40:00,0.7611,0.7612,0.7609,0.7612,447100000.0
2007-08-07 22:45:00,0.76095,0.7612,0.7608,0.7609,941399994.0
2007-08-07 22:50:00,0.7609,0.7611,0.7606,0.7609,465400000.0
2007-08-07 22:55:00,0.7609,0.761,0.7607,0.7609,221199999.0
2007-08-07 23:00:00,0.7611,0.7611,0.76079,0.76091,801200003.0
2007-08-07 23:05:00,0.7613,0.7614,0.76073,0.76088,403999999.0
2007-08-07 23:10:00,0.7613,0.7614,0.76099,0.7614,442900001.0
2007-08-07 23:15:00,0.7612,0.7613,0.7611,0.7612,168700000.0
2007-08-07 23:20:00,0.7612,0.7613,0.76098,0.76101,676100000.0
2007-08-07 23:25:00,0.76112,0.7614,0.76084,0.7612,467899997.0
2007-08-07 23:30:00,0.76089,0.7612,0.76068,0.761,1155800006.0
2007-08-07 23:35:00,0.76063,0.7611,0.76048,0.7611,661200002.0
2007-08-07 23:40:00,0.7611,0.7614,0.7611,0.7612,284000002.0
2007-08-07 23:45:00,0.7613,0.7613,0.76079,0.76116,1223799994.0
2007-08-07 23:50:00,0.7613,0.7613,0.76087,0.7612,203000000.0
2007-08-07 23:55:00,0.7614,0.7615,0.76074,0.7614,1519399998.0
2007-08-08 00:00:00,0.7614,0.7617,0.7613,0.7615,1154799998.0
2007-08-08 00:05:00,0.7615,0.7615,0.76085,0.7615,827299999.0
2007-08-08 00:10:00,0.7615,0.7619,0.7615,0.7617,464800002.0
2007-08-08 00:15:00,0.7617,0.7617,0.76122,0.7617,3105199989.0
2007-08-08 00:20:00,0.76156,0.7622,0.76143,0.7618,1957100004.0
2007-08-08 00:25:00,0.7619,0.7619,0.7617,0.7618,447600001.0
2007-08-08 00:30:00,0.7619,0.762,0.76146,0.7619,812499994.0
2007-08-08 00:35:00,0.7619,0.7622,0.7617,0.762,1463200004.0
2007-08-08 00:40:00,0.762,0.762,0.76156,0.76197,2384900018.0
2007-08-08 00:45:00,0.762,0.762,0.7614,0.7618,1067799987.0
2007-08-08 00:50:00,0.7618,0.7619,0.76123,0.7619,1125500012.0
2007-08-08 00:55:00,0.7619,0.7619,0.76147,0.7618,1014199994.0
2007-08-08 01:00:00,0.7618,0.7619,0.76159,0.7618,847399996.0
2007-08-08 01:05:00,0.7618,0.7619,0.76154,0.76154,610899997.0
2007-08-08 01:10:00,0.7618,0.762,0.7618,0.762,653000006.0
2007-08-08 01:15:00,0.762,0.762,0.76154,0.7619,1574399990.0
2007-08-08 01:20:00,0.76205,0.76215,0.762,0.7621,722899988.0
2007-08-08 01:25:00,0.7621,0.7623,0.7618,0.7618,1045299983.0
2007-08-08 01:30:00,0.7618,0.7624,0.7608,0.7612,2429099994.0
2007-08-08 01:35:00,0.7613,0.7628,0.7613,0.7622,3289099992.0
2007-08-08 01:40:00,0.7622,0.76315,0.762,0.7626,3262399982.0
2007-08-08 01:45:00,0.7627,0.7629,0.7624,0.7626,2104900001.0
2007-08-08 01:50:00,0.76255,0.7629,0.76255,0.7629,1091499995.0
2007-08-08 01:55:00,0.7628,0.7636,0.7627,0.7635,2002899999.0
2007-08-08 02:00:00,0.7634,0.7634,0.7624,0.7626,1940799999.0
2007-08-08 02:05:00,0.7626,0.7626,0.76215,0.7623,1604300005.0
2007-08-08 02:10:00,0.7624,0.7628,0.7624,0.7626,1097000002.0
2007-08-08 02:15:00,0.7626,0.7628,0.7619,0.7623,3434200005.0
2007-08-08 02:20:00,0.7622,0.7622,0.7618,0.762,2687399993.0
2007-08-08 02:25:00,0.762,0.7624,0.7619,0.7622,3200599984.0
2007-08-08 02:30:00,0.7622,0.7623,0.7615,0.7619,3222999995.0
2007-08-08 02:35:00,0.7619,0.7621,0.7617,0.762,2348800009.0
2007-08-08 02:40:00,0.762,0.762,0.7618,0.762,453600000.0
2007-08-08 02:45:00,0.762,0.762,0.7615,0.7617,1579299997.0
2007-08-08 02:50:00,0.76165,0.7618,0.7615,0.7618,2616500008.0
2007-08-08 02:55:00,0.7617,0.7618,0.7617,0.76175,428400000.0
2007-08-08 03:00:00,0.7617,0.7618,0.7612,0.7615,2828400000.0
2007-08-08 03:05:00,0.7615,0.7615,0.7608,0.76125,3907699998.0
2007-08-08 03:10:00,0.76125,0.7614,0.761,0.7612,3965999983.0
2007-08-08 03:15:00,0.7612,0.7612,0.7605,0.7608,2914999996.0
2007-08-08 03:20:00,0.7608,0.7608,0.7603,0.7605,3377599998.0
2007-08-08 03:25:00,0.7605,0.7607,0.7602,0.7606,2235700003.0
2007-08-08 03:30:00,0.7607,0.7608,0.76042,0.7607,1088499997.0
2007-08-08 03:35:00,0.7607,0.7607,0.76005,0.76005,2545999994.0
2007-08-08 03:40:00,0.7601,0.76095,0.7599,0.7604,3026600009.0
2007-08-08 03:45:00,0.7604,0.7608,0.7603,0.7606,1506000000.0
2007-08-08 03:50:00,0.7606,0.761,0.7605,0.7605,1635799980.0
2007-08-08 03:55:00,0.7605,0.7606,0.76008,0.7604,999900001.0
2007-08-08 04:00:00,0.7604,0.7605,0.7602,0.7605,1195900004.0
2007-08-08 04:05:00,0.7605,0.7605,0.7601,0.7601,908099996.0
2007-08-08 04:10:00,0.7601,0.7603,0.75989,0.7602,1446800003.0
2007-08-08 04:15:00,0.7602,0.7604,0.7601,0.7603,689900001.0
2007-08-08 04:20:00,0.7603,0.7605,0.7601,0.7605,1104300002.0
2007-08-08 04:25:00,0.7605,0.7605,0.7599,0.7601,1472000003.0
2007-08-08 04:30:00,0.76,0.7602,0.7598,0.7602,1349799995.0
2007-08-08 04:35:00,0.7601,0.7604,0.7601,0.7604,644700005.0
2007-08-08 04:40:00,0.7604,0.7605,0.7599,0.7603,2979500008.0
2007-08-08 04:45:00,0.7603,0.7605,0.7602,0.7605,682699998.0
2007-08-08 04:50:00,0.7605,0.7607,0.76,0.7606,2446499994.0
2007-08-08 04:55:00,0.7606,0.7607,0.7606,0.7607,376500000.0
2007-08-08 05:00:00,0.7607,0.7607,0.7605,0.7607,923899995.0
2007-08-08 05:05:00,0.7604,0.7609,0.7604,0.7609,937800000.0
2007-08-08 05:10:00,0.7609,0.7611,0.7608,0.761,1506000000.0
2007-08-08 05:15:00,0.761,0.7615,0.7609,0.7614,4630599982.0
2007-08-08 05:20:00,0.7614,0.7614,0.76105,0.7611,1033899995.0
2007-08-08 05:25:00,0.7611,0.7612,0.7609,0.7609,765100000.0
2007-08-08 05:30:00,0.7609,0.7609,0.76044,0.76065,816799996.0
2007-08-08 05:35:00,0.76075,0.7609,0.76035,0.76071,689600002.0
2007-08-08 05:40:00,0.7608,0.76113,0.7605,0.7605,1724899991.0
2007-08-08 05:45:00,0.7605,0.7606,0.76007,0.76013,1234099999.0
2007-08-08 05:50:00,0.7604,0.7604,0.7599,0.7599,1682999991.0
2007-08-08 05:55:00,0.7598,0.7601,0.7598,0.76,1218899999.0
2007-08-08 06:00:00,0.76,0.7604,0.76,0.7602,1267299998.0
2007-08-08 06:05:00,0.7602,0.7603,0.7595,0.76025,850199992.0
2007-08-08 06:10:00,0.76025,0.7603,0.76,0.76,1052899997.0
2007-08-08 06:15:00,0.7601,0.7601,0.7596,0.7599,2571000006.0
2007-08-08 06:20:00,0.7599,0.7599,0.7596,0.7597,1079100003.0
2007-08-08 06:25:00,0.7597,0.75975,0.75915,0.7596,971800000.0
2007-08-08 06:30:00,0.7596,0.7599,0.7595,0.75975,1043400005.0
2007-08-08 06:35:00,0.7598,0.7606,0.7598,0.7604,2186399986.0
2007-08-08 06:40:00,0.7604,0.7605,0.7602,0.7604,1411500000.0
2007-08-08 06:45:00,0.7603,0.76065,0.7602,0.7606,1139799993.0
2007-08-08 06:50:00,0.76024,0.76075,0.76013,0.7603,1499499997.0
2007-08-08 06:55:00,0.7604,0.7605,0.7603,0.7604,1451900003.0
2007-08-08 07:00:00,0.7604,0.7604,0.76,0.7602,1053699993.0
2007-08-08 07:05:00,0.7601,0.7604,0.76,0.7603,1656000012.0
2007-08-08 07:10:00,0.7603,0.7603,0.7601,0.7603,1399699993.0
2007-08-08 07:15:00,0.7603,0.7604,0.7601,0.7601,1552199990.0
2007-08-08 07:20:00,0.7601,0.7603,0.76,0.7603,1580399997.0
2007-08-08 07:25:00,0.7603,0.7603,0.7601,0.7602,1349000002.0
2007-08-08 07:30:00,0.7602,0.7602,0.75981,0.76,2031300001.0
2007-08-08 07:35:00,0.7601,0.7603,0.7598,0.7603,1612700001.0
2007-08-08 07:40:00,0.7603,0.7607,0.7603,0.7604,1472499995.0
2007-08-08 07:45:00,0.7604,0.76055,0.76015,0.7603,723500006.0
2007-08-08 07:50:00,0.7603,0.7604,0.7601,0.7601,1035499996.0
2007-08-08 07:55:00,0.76,0.7602,0.7598,0.7601,864799997.0
2007-08-08 08:00:00,0.7601,0.7602,0.7597,0.7599,2318800009.0
2007-08-08 08:05:00,0.76,0.76,0.7597,0.76,1584299993.0
2007-08-08 08:10:00,0.75995,0.7601,0.7597,0.7597,1560199994.0
2007-08-08 08:15:00,0.7597,0.75975,0.7589,0.759,3327500000.0
2007-08-08 08:20:00,0.759,0.7604,0.759,0.7603,4509200000.0
2007-08-08 08:25:00,0.7602,0.7604,0.7599,0.7601,2372899991.0
2007-08-08 08:30:00,0.7601,0.7602,0.7599,0.7602,1437500000.0
2007-08-08 08:35:00,0.7602,0.7605,0.76005,0.7604,1542099992.0
2007-08-08 08:40:00,0.7604,0.7608,0.7601,0.7607,2999399992.0
2007-08-08 08:45:00,0.7607,0.7621,0.7606,0.7615,5094899992.0
2007-08-08 08:50:00,0.7617,0.7617,0.7611,0.7613,5272800028.0
2007-08-08 08:55:00,0.7613,0.7616,0.761,0.7614,3355399989.0
2007-08-08 09:00:00,0.7615,0.7615,0.7612,0.7612,2585499999.0
2007-08-08 09:05:00,0.7612,0.7614,0.761,0.7612,2186700003.0
2007-08-08 09:10:00,0.7612,0.7613,0.761,0.7613,2717300004.0
2007-08-08 09:15:00,0.7613,0.7619,0.7611,0.7618,4495299989.0
2007-08-08 09:20:00,0.76175,0.7618,0.7614,0.7615,3821300002.0
2007-08-08 09:25:00,0.7615,0.7616,0.7613,0.7616,4260299996.0
2007-08-08 09:30:00,0.7616,0.7616,0.7612,0.7612,2012100005.0
2007-08-08 09:35:00,0.7611,0.7615,0.7609,0.761,2769499997.0
2007-08-08 09:40:00,0.761,0.7611,0.7609,0.761,3579299994.0
2007-08-08 09:45:00,0.7609,0.7614,0.7609,0.7614,1392900004.0
2007-08-08 09:50:00,0.7614,0.7616,0.7612,0.7613,3761499983.0
2007-08-08 09:55:00,0.76125,0.7617,0.761,0.7617,2438099990.0
2007-08-08 10:00:00,0.7617,0.7619,0.7614,0.7619,3058699985.0
2007-08-08 10:05:00,0.7619,0.7621,0.7616,0.7616,3213099987.0
2007-08-08 10:10:00,0.7616,0.7622,0.7616,0.7622,2500799999.0
2007-08-08 10:15:00,0.7622,0.7629,0.762,0.76225,5746499985.0
2007-08-08 10:20:00,0.7622,0.7628,0.7622,0.7626,4823900015.0
2007-08-08 10:25:00,0.76255,0.7627,0.7622,0.7625,3742199999.0
2007-08-08 10:30:00,0.7625,0.76295,0.7623,0.76275,2030900000.0
2007-08-08 10:35:00,0.76275,0.7628,0.7621,0.7623,3421300000.0
2007-08-08 10:40:00,0.7623,0.7624,0.76215,0.7624,2207800010.0
2007-08-08 10:45:00,0.7624,0.7624,0.7621,0.76225,1172199998.0
2007-08-08 10:50:00,0.76225,0.7624,0.7621,0.7624,1288299990.0
2007-08-08 10:55:00,0.7624,0.7624,0.7624,0.7624,67200000.0
2007-08-08 11:00:00,0.7624,0.7624,0.7618,0.7619,1863699990.0
2007-08-08 11:05:00,0.7619,0.7619,0.7618,0.7618,919399998.0
2007-08-08 11:10:00,0.7619,0.7621,0.7618,0.7619,2778299998.0
2007-08-08 11:15:00,0.762,0.7621,0.7619,0.7621,1159999997.0
2007-08-08 11:20:00,0.7621,0.7621,0.7616,0.76175,2422200011.0
2007-08-08 11:25:00,0.7618,0.7619,0.7614,0.7615,3152399999.0
2007-08-08 11:30:00,0.7615,0.7616,0.7614,0.7615,1007399986.0
2007-08-08 11:35:00,0.7615,0.7616,0.7613,0.7615,1050900001.0
2007-08-08 11:40:00,0.7615,0.7615,0.7612,0.76145,564800011.0
2007-08-08 11:45:00,0.7615,0.7615,0.7612,0.7615,1168400001.0
2007-08-08 11:50:00,0.7615,0.7615,0.7613,0.7613,605900000.0
2007-08-08 11:55:00,0.76145,0.7617,0.7614,0.7616,1190600012.0
2007-08-08 12:00:00,0.7616,0.7622,0.7615,0.7622,1289100005.0
2007-08-08 12:05:00,0.7622,0.7622,0.7619,0.762,453100001.0
2007-08-08 12:10:00,0.762,0.7631,0.762,0.76295,4105000002.0
2007-08-08 12:15:00,0.763,0.764,0.7628,0.764,5338799991.0
2007-08-08 12:20:00,0.764,0.7641,0.7633,0.7636,5092799999.0
2007-08-08 12:25:00,0.76385,0.7639,0.7632,0.7633,2810400018.0
2007-08-08 12:30:00,0.7633,0.7637,0.7627,0.7629,2042900001.0
2007-08-08 12:35:00,0.7629,0.76315,0.7628,0.7629,1875600003.0
2007-08-08 12:40:00,0.7628,0.7631,0.7626,0.76295,1828400000.0
2007-08-08 12:45:00,0.7628,0.7632,0.7627,0.7632,988000002.0
2007-08-08 12:50:00,0.7632,0.7633,0.7629,0.7631,759199997.0
2007-08-08 12:55:00,0.7631,0.7634,0.7626,0.763,2789599990.0
2007-08-08 13:00:00,0.76305,0.7634,0.76255,0.7633,3464899998.0
2007-08-08 13:05:00,0.7633,0.7637,0.7631,0.7633,6638199998.0
2007-08-08 13:10:00,0.7633,0.7634,0.7629,0.7632,2720700004.0
2007-08-08 13:15:00,0.7632,0.7634,0.7631,0.7633,373000001.0
2007-08-08 13:20:00,0.7633,0.7633,0.7629,0.76315,2370399989.0
2007-08-08 13:25:00,0.7632,0.76335,0.76285,0.76325,1577199990.0
2007-08-08 13:30:00,0.7632,0.7634,0.7629,0.7634,586499999.0
2007-08-08 13:35:00,0.7634,0.7638,0.7633,0.7636,1765400004.0
2007-08-08 13:40:00,0.7636,0.76385,0.7635,0.7636,1224200002.0
2007-08-08 13:45:00,0.7636,0.7638,0.7634,0.7635,1425700006.0
2007-08-08 13:50:00,0.7635,0.7638,0.7634,0.76365,997500008.0
2007-08-08 13:55:00,0.76365,0.76375,0.7635,0.76375,712100011.0
2007-08-08 14:00:00,0.76375,0.76405,0.76355,0.7639,2195000017.0
2007-08-08 14:05:00,0.7639,0.7644,0.7639,0.7639,6036699968.0
2007-08-08 14:10:00,0.764,0.7645,0.7639,0.7645,2554299993.0
2007-08-08 14:15:00,0.7645,0.7653,0.7643,0.765,5162200008.0
2007-08-08 14:20:00,0.7648,0.7654,0.7647,0.7651,6427799996.0
2007-08-08 14:25:00,0.7651,0.7662,0.765,0.7655,8461099960.0
2007-08-08 14:30:00,0.7655,0.7667,0.7653,0.7666,6021499973.0
2007-08-08 14:35:00,0.7666,0.7668,0.7659,0.7668,5213599989.0
2007-08-08 14:40:00,0.7668,0.7677,0.7668,0.7674,7647200001.0
2007-08-08 14:45:00,0.7674,0.7674,0.7669,0.7669,6753099974.0
2007-08-08 14:50:00,0.7669,0.767,0.7665,0.7666,3757300006.0
2007-08-08 14:55:00,0.7667,0.7667,0.7658,0.7658,4835600005.0
2007-08-08 15:00:00,0.766,0.7663,0.7654,0.7656,5036999996.0
2007-08-08 15:05:00,0.7655,0.7658,0.7654,0.7657,3443100018.0
2007-08-08 15:10:00,0.76565,0.7658,0.7655,0.7658,978800001.0
2007-08-08 15:15:00,0.7658,0.766,0.7655,0.7657,3810999978.0
2007-08-08 15:20:00,0.7658,0.7663,0.7657,0.7661,4948899981.0
2007-08-08 15:25:00,0.7661,0.7662,0.7657,0.766,3544199997.0
2007-08-08 15:30:00,0.766,0.7663,0.7659,0.7662,3836500009.0
2007-08-08 15:35:00,0.7662,0.7662,0.7658,0.7659,3728900010.0
2007-08-08 15:40:00,0.7659,0.7663,0.7657,0.766,3279799979.0
2007-08-08 15:45:00,0.766,0.7663,0.76575,0.766,3867999986.0
2007-08-08 15:50:00,0.766,0.7666,0.7658,0.7664,5342800005.0
2007-08-08 15:55:00,0.7664,0.7665,0.7661,0.76635,3682200014.0
2007-08-08 16:00:00,0.7664,0.7665,0.7659,0.7661,3885200006.0
2007-08-08 16:05:00,0.7661,0.7664,0.7659,0.7661,1834299997.0
2007-08-08 16:10:00,0.7661,0.7661,0.7655,0.766,3281700004.0
2007-08-08 16:15:00,0.766,0.7665,0.7659,0.7665,2299100015.0
2007-08-08 16:20:00,0.7665,0.7665,0.7663,0.76645,3145099972.0
2007-08-08 16:25:00,0.76645,0.7666,0.7663,0.7666,3124300005.0
2007-08-08 16:30:00,0.7666,0.7672,0.7664,0.76715,3838199998.0
2007-08-08 16:35:00,0.7671,0.7677,0.7671,0.7671,5709699977.0
2007-08-08 16:40:00,0.7671,0.7672,0.7665,0.7668,5907199987.0
2007-08-08 16:45:00,0.7668,0.768,0.7667,0.7676,6851800013.0
2007-08-08 16:50:00,0.7675,0.7685,0.7675,0.76765,6852499991.0
2007-08-08 16:55:00,0.7677,0.7681,0.7674,0.7679,4169199989.0
2007-08-08 17:00:00,0.7679,0.7679,0.7665,0.7667,7555499981.0
2007-08-08 17:05:00,0.7667,0.7672,0.7664,0.7666,3821199986.0
2007-08-08 17:10:00,0.7666,0.7673,0.7665,0.7671,5444699994.0
2007-08-08 17:15:00,0.7671,0.7675,0.7671,0.7673,3571200005.0
2007-08-08 17:20:00,0.7673,0.7673,0.7667,0.7671,3914799997.0
2007-08-08 17:25:00,0.7671,0.7676,0.7668,0.7675,6324800005.0
2007-08-08 17:30:00,0.7675,0.7678,0.7673,0.7675,3431900017.0
2007-08-08 17:35:00,0.7675,0.7685,0.7675,0.7684,5841000029.0
2007-08-08 17:40:00,0.7684,0.7686,0.7683,0.7685,1148600009.0
2007-08-08 17:45:00,0.7685,0.7686,0.7683,0.7685,1798299993.0
2007-08-08 17:50:00,0.7685,0.7685,0.7678,0.7681,3504999996.0
2007-08-08 17:55:00,0.7681,0.7682,0.7678,0.7681,3182099993.0
2007-08-08 18:00:00,0.7681,0.7683,0.7679,0.7682,1263999992.0
2007-08-08 18:05:00,0.7682,0.7684,0.768,0.7682,1348999994.0
2007-08-08 18:10:00,0.7682,0.7682,0.7676,0.7678,1016199998.0
2007-08-08 18:15:00,0.7678,0.7678,0.7674,0.7677,1969100004.0
2007-08-08 18:20:00,0.7677,0.7677,0.7671,0.7674,3109500002.0
2007-08-08 18:25:00,0.7675,0.7675,0.7668,0.767,2350100003.0
2007-08-08 18:30:00,0.7673,0.7679,0.7673,0.7677,1650299999.0
2007-08-08 18:35:00,0.76765,0.76765,0.7673,0.7673,513400004.0
2007-08-08 18:40:00,0.7673,0.7677,0.7672,0.7673,1394800001.0
2007-08-08 18:45:00,0.7673,0.7679,0.7671,0.7678,1276199999.0
2007-08-08 18:50:00,0.7678,0.7682,0.7673,0.7673,2098599996.0
2007-08-08 18:55:00,0.7673,0.7674,0.7669,0.76705,985799993.0
2007-08-08 19:00:00,0.76705,0.7676,0.767,0.7674,3078500006.0
2007-08-08 19:05:00,0.7675,0.7678,0.7675,0.7675,3041499992.0
2007-08-08 19:10:00,0.7675,0.7679,0.7674,0.7679,2248000002.0
2007-08-08 19:15:00,0.7679,0.7683,0.76775,0.7681,1990200000.0
2007-08-08 19:20:00,0.7681,0.7682,0.76738,0.76753,2229899991.0
2007-08-08 19:25:00,0.7678,0.7679,0.76745,0.7678,2341100007.0
2007-08-08 19:30:00,0.7678,0.7682,0.7677,0.7682,1119500004.0
2007-08-08 19:35:00,0.7682,0.7685,0.7681,0.7682,2672999993.0
2007-08-08 19:40:00,0.7682,0.7684,0.7675,0.7678,1594400007.0
2007-08-08 19:45:00,0.7678,0.7681,0.7675,0.7677,1263700006.0
2007-08-08 19:50:00,0.7677,0.7687,0.7676,0.768,2274999987.0
2007-08-08 19:55:00,0.768,0.7682,0.7679,0.7682,2155499993.0
2007-08-08 20:00:00,0.7682,0.76846,0.7681,0.7683,1366600002.0
2007-08-08 20:05:00,0.7684,0.7685,0.7682,0.7683,1360699995.0
2007-08-08 20:10:00,0.7683,0.7688,0.7683,0.76865,2918500013.0
2007-08-08 20:15:00,0.76865,0.7691,0.7685,0.7689,5859299997.0
2007-08-08 20:20:00,0.769,0.7692,0.7688,0.7691,3892300010.0
2007-08-08 20:25:00,0.7691,0.7691,0.76895,0.769,2969799995.0
2007-08-08 20:30:00,0.769,0.769,0.76844,0.7689,2190400004.0
2007-08-08 20:35:00,0.7689,0.7691,0.7687,0.7689,3738199967.0
2007-08-08 20:40:00,0.7688,0.7688,0.7684,0.7686,2810999982.0
2007-08-08 20:45:00,0.7687,0.7689,0.7685,0.7687,1199899993.0
2007-08-08 20:50:00,0.7687,0.7689,0.76836,0.76855,1520000002.0
2007-08-08 20:55:00,0.7689,0.7689,0.7687,0.7687,663699991.0
2007-08-08 21:00:00,0.7687,0.7689,0.76815,0.76863,649100003.0
2007-08-08 21:05:00,0.7686,0.7686,0.7677,0.7679,2435599998.0
2007-08-08 21:10:00,0.7679,0.768,0.7672,0.7673,2669999998.0
2007-08-08 21:15:00,0.7674,0.7677,0.7668,0.7669,2523200002.0
2007-08-08 21:20:00,0.767,0.7672,0.7665,0.7665,993299999.0
2007-08-08 21:25:00,0.7665,0.7668,0.766,0.7663,2676299998.0
2007-08-08 21:30:00,0.7664,0.767,0.7661,0.7667,1655999998.0
2007-08-08 21:35:00,0.7667,0.7669,0.7665,0.7669,573299994.0
2007-08-08 21:40:00,0.7669,0.7672,0.7666,0.767,872499998.0
2007-08-08 21:45:00,0.7666,0.7671,0.7666,0.7671,925099994.0
2007-08-08 21:50:00,0.7671,0.7684,0.7671,0.7678,1351399991.0
2007-08-08 21:55:00,0.7679,0.768,0.7677,0.7678,1036800003.0
2007-08-08 22:00:00,0.7678,0.7679,0.76712,0.7675,598999997.0
2007-08-08 22:05:00,0.7675,0.7675,0.76703,0.7673,446399993.0
2007-08-08 22:10:00,0.7672,0.7677,0.7672,0.76749,322600001.0
2007-08-08 22:15:00,0.7676,0.768,0.7672,0.7676,1816699997.0
2007-08-08 22:20:00,0.7677,0.7677,0.7675,0.7677,591399997.0
2007-08-08 22:25:00,0.7677,0.768,0.7676,0.7677,593999997.0
2007-08-08 22:30:00,0.7676,0.7684,0.7676,0.7682,1296100001.0
2007-08-08 22:35:00,0.7682,0.7682,0.76762,0.7681,1348700003.0
2007-08-08 22:40:00,0.7681,0.7681,0.7677,0.7679,437300001.0
2007-08-08 22:45:00,0.7678,0.7679,0.76764,0.7679,129700000.0
2007-08-08 22:50:00,0.7678,0.7679,0.7678,0.7679,361000001.0
2007-08-08 22:55:00,0.7679,0.7681,0.7678,0.7681,199400000.0
2007-08-08 23:00:00,0.7681,0.7682,0.768,0.7682,106100000.0
2007-08-08 23:05:00,0.7682,0.7682,0.7675,0.7675,231900000.0
2007-08-08 23:10:00,0.7675,0.7676,0.7669,0.7676,171000001.0
2007-08-08 23:15:00,0.7676,0.7676,0.7669,0.7676,1032299998.0
2007-08-08 23:20:00,0.7676,0.7678,0.76718,0.7676,2341599990.0
2007-08-08 23:25:00,0.7676,0.7676,0.7671,0.7671,250500001.0
2007-08-08 23:30:00,0.7671,0.7676,0.7671,0.7675,487800003.0
2007-08-08 23:35:00,0.7675,0.7676,0.7673,0.7675,430899999.0
2007-08-08 23:40:00,0.7676,0.7676,0.7673,0.76755,270500000.0
2007-08-08 23:45:00,0.76721,0.76785,0.76709,0.7676,1403499991.0
2007-08-08 23:50:00,0.7677,0.76785,0.7675,0.7676,373899996.0
2007-08-08 23:55:00,0.7676,0.7676,0.7675,0.7676,323699997.0
2007-08-09 00:00:00,0.7676,0.768,0.7676,0.768,345699998.0
2007-08-09 00:05:00,0.7678,0.768,0.76763,0.7678,1171499991.0
2007-08-09 00:10:00,0.7679,0.7681,0.7677,0.7677,582900000.0
2007-08-09 00:15:00,0.7677,0.7678,0.76709,0.7676,1063299995.0
2007-08-09 00:20:00,0.76732,0.7679,0.76727,0.7678,2768300001.0
2007-08-09 00:25:00,0.76746,0.7678,0.76712,0.76712,999099993.0
2007-08-09 00:30:00,0.7677,0.7677,0.76745,0.76745,662899989.0
2007-08-09 00:35:00,0.7675,0.7677,0.76727,0.7673,864600000.0
2007-08-09 00:40:00,0.7677,0.7678,0.767,0.7672,3005199996.0
2007-08-09 00:45:00,0.7666,0.7698,0.7666,0.7692,5890399993.0
2007-08-09 00:50:00,0.7692,0.7702,0.769,0.7698,3121999996.0
2007-08-09 00:55:00,0.7698,0.7702,0.7696,0.7698,2708599994.0
2007-08-09 01:00:00,0.7698,0.7699,0.769,0.7694,2469299996.0
2007-08-09 01:05:00,0.7694,0.7698,0.7693,0.7696,2487700019.0
2007-08-09 01:10:00,0.7697,0.7697,0.769,0.7691,1604499999.0
2007-08-09 01:15:00,0.7691,0.7694,0.769,0.7692,2238099986.0
2007-08-09 01:20:00,0.7692,0.7694,0.7691,0.7693,590299998.0
2007-08-09 01:25:00,0.7693,0.7693,0.76876,0.76895,1330800004.0
2007-08-09 01:30:00,0.76895,0.7691,0.7689,0.7691,1722800004.0
2007-08-09 01:35:00,0.7691,0.7693,0.7691,0.76915,404800000.0
2007-08-09 01:40:00,0.76915,0.7693,0.7688,0.7691,1176999994.0
2007-08-09 01:45:00,0.7691,0.7691,0.7688,0.7689,1091600000.0
2007-08-09 01:50:00,0.7689,0.769,0.7689,0.769,525300003.0
2007-08-09 01:55:00,0.769,0.7691,0.7688,0.769,1451599997.0
2007-08-09 02:00:00,0.769,0.7693,0.76885,0.7693,1538399989.0
2007-08-09 02:05:00,0.7693,0.7701,0.7692,0.7697,3597000002.0
2007-08-09 02:10:00,0.7697,0.77,0.7696,0.7699,1348299988.0
2007-08-09 02:15:00,0.7699,0.77,0.7697,0.7699,2475800005.0
2007-08-09 02:20:00,0.7699,0.77,0.76975,0.7698,1339299996.0
2007-08-09 02:25:00,0.7698,0.7701,0.7698,0.77,2756999989.0
2007-08-09 02:30:00,0.77,0.77,0.7696,0.7697,2170500001.0
2007-08-09 02:35:00,0.7697,0.7697,0.7696,0.7696,1693000008.0
2007-08-09 02:40:00,0.7697,0.7698,0.7696,0.7696,1348100002.0
2007-08-09 02:45:00,0.7697,0.7697,0.7696,0.7697,747599994.0
2007-08-09 02:50:00,0.7697,0.7698,0.7696,0.7697,606700008.0
2007-08-09 02:55:00,0.7697,0.7698,0.7696,0.7697,1049800002.0
2007-08-09 03:00:00,0.7697,0.7697,0.76898,0.7697,263199996.0
2007-08-09 03:05:00,0.7697,0.7697,0.769,0.7692,1939699993.0
2007-08-09 03:10:00,0.7692,0.7693,0.7681,0.7681,6362300030.0
2007-08-09 03:15:00,0.7681,0.7686,0.7681,0.7684,2413699981.0
2007-08-09 03:20:00,0.7684,0.7684,0.768,0.7683,3071899996.0
2007-08-09 03:25:00,0.7683,0.7684,0.7676,0.7682,4550399997.0
2007-08-09 03:30:00,0.7682,0.7684,0.76695,0.7674,6384599984.0
2007-08-09 03:35:00,0.7674,0.7677,0.767,0.7671,4334199989.0
2007-08-09 03:40:00,0.7671,0.7674,0.767,0.7673,2592299998.0
2007-08-09 03:45:00,0.7673,0.7674,0.7671,0.7672,1066500002.0
2007-08-09 03:50:00,0.7672,0.7675,0.7671,0.7675,1896300002.0
2007-08-09 03:55:00,0.7675,0.7676,0.7673,0.7675,1227499995.0
2007-08-09 04:00:00,0.76715,0.7675,0.76701,0.7674,1547100001.0
2007-08-09 04:05:00,0.7673,0.7678,0.7672,0.7678,854699997.0
2007-08-09 04:10:00,0.7678,0.7683,0.7676,0.768,2475600003.0
2007-08-09 04:15:00,0.768,0.768,0.76766,0.76766,1027900006.0
2007-08-09 04:20:00,0.768,0.7682,0.7679,0.768,1048800000.0
2007-08-09 04:25:00,0.7679,0.768,0.7678,0.768,671500009.0
2007-08-09 04:30:00,0.768,0.7683,0.7679,0.7682,1163400003.0
2007-08-09 04:35:00,0.7682,0.7684,0.7679,0.768,1655000004.0
2007-08-09 04:40:00,0.768,0.7682,0.7679,0.7681,808400004.0
2007-08-09 04:45:00,0.7681,0.7681,0.7678,0.7678,395999999.0
2007-08-09 04:50:00,0.7679,0.768,0.7678,0.7678,617099999.0
2007-08-09 04:55:00,0.7679,0.7681,0.7678,0.7679,821599990.0
2007-08-09 05:00:00,0.7679,0.7679,0.7675,0.7677,1329500006.0
2007-08-09 05:05:00,0.7677,0.768,0.76765,0.7678,828600003.0
2007-08-09 05:10:00,0.7678,0.768,0.7678,0.7679,580799997.0
2007-08-09 05:15:00,0.7679,0.768,0.7677,0.7679,1583400001.0
2007-08-09 05:20:00,0.76785,0.768,0.7677,0.7677,686600003.0
2007-08-09 05:25:00,0.7677,0.7679,0.7677,0.7677,623099996.0
2007-08-09 05:30:00,0.7677,0.768,0.7677,0.7679,641200002.0
2007-08-09 05:35:00,0.7678,0.768,0.76745,0.7678,495000005.0
2007-08-09 05:40:00,0.7679,0.768,0.7674,0.7675,1368500001.0
2007-08-09 05:45:00,0.7675,0.7679,0.7675,0.7678,1271700005.0
2007-08-09 05:50:00,0.7678,0.768,0.7678,0.7679,648100002.0
2007-08-09 05:55:00,0.76735,0.768,0.76709,0.768,721599998.0
2007-08-09 06:00:00,0.768,0.7682,0.7679,0.768,1443099994.0
2007-08-09 06:05:00,0.7679,0.768,0.7678,0.7679,1027299996.0
2007-08-09 06:10:00,0.7679,0.768,0.7678,0.768,972099996.0
2007-08-09 06:15:00,0.768,0.768,0.7674,0.7679,711699999.0
2007-08-09 06:20:00,0.7679,0.7679,0.76745,0.7677,904199998.0
2007-08-09 06:25:00,0.7678,0.768,0.7677,0.768,1508799996.0
2007-08-09 06:30:00,0.7679,0.768,0.7678,0.7679,1781899999.0
2007-08-09 06:35:00,0.768,0.7683,0.7679,0.7681,2308599988.0
2007-08-09 06:40:00,0.7681,0.7684,0.768,0.7684,1537900002.0
2007-08-09 06:45:00,0.7684,0.7685,0.7682,0.7683,935099996.0
2007-08-09 06:50:00,0.7683,0.7683,0.768,0.7681,1018400004.0
2007-08-09 06:55:00,0.7681,0.7681,0.7677,0.7678,1413599994.0
2007-08-09 07:00:00,0.7677,0.768,0.7676,0.7678,984200002.0
2007-08-09 07:05:00,0.7679,0.7679,0.7676,0.7676,983900003.0
2007-08-09 07:10:00,0.7678,0.7678,0.7676,0.7677,1323500002.0
2007-08-09 07:15:00,0.7677,0.7679,0.7677,0.7678,896599977.0
2007-08-09 07:20:00,0.7678,0.768,0.7677,0.7677,1164299991.0
2007-08-09 07:25:00,0.7677,0.768,0.76765,0.768,766899999.0
2007-08-09 07:30:00,0.768,0.768,0.7677,0.7677,1737600001.0
2007-08-09 07:35:00,0.7677,0.7682,0.7672,0.768,3358500000.0
2007-08-09 07:40:00,0.768,0.7685,0.7679,0.7685,2304699998.0
2007-08-09 07:45:00,0.7685,0.7686,0.768,0.7682,2237400012.0
2007-08-09 07:50:00,0.7682,0.7684,0.7681,0.7682,2603600004.0
2007-08-09 07:55:00,0.7681,0.7684,0.768,0.7683,2675899983.0
2007-08-09 08:00:00,0.7683,0.7684,0.7676,0.768,3235700001.0
2007-08-09 08:05:00,0.768,0.7681,0.7674,0.7675,1005899997.0
2007-08-09 08:10:00,0.7675,0.7677,0.7672,0.7675,2542799998.0
2007-08-09 08:15:00,0.7675,0.7675,0.7662,0.7665,2998600010.0
2007-08-09 08:20:00,0.7665,0.7672,0.7664,0.7664,3929699994.0
2007-08-09 08:25:00,0.7664,0.767,0.7664,0.767,1014900001.0
2007-08-09 08:30:00,0.767,0.7672,0.7668,0.767,2199900007.0
2007-08-09 08:35:00,0.7671,0.7672,0.7662,0.7664,4675499997.0
2007-08-09 08:40:00,0.7664,0.7665,0.7651,0.7652,8604400015.0
2007-08-09 08:45:00,0.7653,0.766,0.7651,0.7657,8221500005.0
2007-08-09 08:50:00,0.7657,0.7658,0.7634,0.7637,4841500011.0
2007-08-09 08:55:00,0.7638,0.764,0.7624,0.7637,8358500017.0
2007-08-09 09:00:00,0.7637,0.7637,0.7616,0.7617,6688399996.0
2007-08-09 09:05:00,0.7616,0.7632,0.761,0.7631,8191500007.0
2007-08-09 09:10:00,0.7631,0.7644,0.7627,0.7639,4232600017.0
2007-08-09 09:15:00,0.764,0.76415,0.7633,0.76405,3855600000.0
2007-08-09 09:20:00,0.76405,0.7642,0.7616,0.762,5784900015.0
2007-08-09 09:25:00,0.762,0.7636,0.761,0.7613,5948599980.0
2007-08-09 09:30:00,0.7613,0.7619,0.7613,0.7617,2977099991.0
2007-08-09 09:35:00,0.7617,0.7618,0.7606,0.7614,2668800005.0
2007-08-09 09:40:00,0.7613,0.7632,0.76115,0.7624,3928299989.0
2007-08-09 09:45:00,0.7626,0.763,0.7624,0.7626,3306699995.0
2007-08-09 09:50:00,0.7626,0.7626,0.7611,0.7616,4968499994.0
2007-08-09 09:55:00,0.7617,0.7623,0.7613,0.7616,2473799996.0
2007-08-09 10:00:00,0.7616,0.7617,0.7609,0.761,3309300004.0
2007-08-09 10:05:00,0.761,0.76185,0.7608,0.76115,2075499992.0
2007-08-09 10:10:00,0.76115,0.76125,0.7607,0.761,2383899999.0
2007-08-09 10:15:00,0.761,0.76165,0.7608,0.76165,2011400003.0
2007-08-09 10:20:00,0.7617,0.76205,0.7611,0.7613,2871100005.0
2007-08-09 10:25:00,0.7613,0.7615,0.7606,0.76095,2852900006.0
2007-08-09 10:30:00,0.761,0.7615,0.7608,0.7612,4558399997.0
2007-08-09 10:35:00,0.7612,0.7613,0.7603,0.7603,2759500011.0
2007-08-09 10:40:00,0.7603,0.7607,0.7599,0.7607,4780300005.0
2007-08-09 10:45:00,0.7607,0.7608,0.7605,0.7607,3703000008.0
2007-08-09 10:50:00,0.7607,0.761,0.7603,0.7605,3736899998.0
2007-08-09 10:55:00,0.7605,0.7608,0.7603,0.7607,3826000013.0
2007-08-09 11:00:00,0.7607,0.7609,0.7602,0.7606,5101500008.0
2007-08-09 11:05:00,0.7606,0.76105,0.7605,0.7606,2993899999.0
2007-08-09 11:10:00,0.7606,0.7606,0.7596,0.7598,5802399989.0
2007-08-09 11:15:00,0.76,0.7607,0.7594,0.7601,7325600031.0
2007-08-09 11:20:00,0.7601,0.7604,0.7594,0.7595,4460900000.0
2007-08-09 11:25:00,0.7596,0.76,0.7594,0.7599,3855700009.0
2007-08-09 11:30:00,0.7598,0.7609,0.7596,0.7609,3670499997.0
2007-08-09 11:35:00,0.7609,0.7613,0.7607,0.7607,3443299982.0
2007-08-09 11:40:00,0.7607,0.7607,0.76,0.76,2361399997.0
2007-08-09 11:45:00,0.76,0.7604,0.7596,0.7597,4003799983.0
2007-08-09 11:50:00,0.7596,0.7596,0.7585,0.7593,4126000009.0
2007-08-09 11:55:00,0.7593,0.75935,0.7589,0.7591,4030099993.0
2007-08-09 12:00:00,0.7591,0.7591,0.7583,0.7586,5899000021.0
2007-08-09 12:05:00,0.7586,0.7591,0.7584,0.759,3832900012.0
2007-08-09 12:10:00,0.759,0.7594,0.7588,0.7593,3694300003.0
2007-08-09 12:15:00,0.7594,0.7604,0.7593,0.7603,4576400008.0
2007-08-09 12:20:00,0.7603,0.761,0.76,0.7608,4062900016.0
2007-08-09 12:25:00,0.7608,0.7611,0.7603,0.7606,3506900000.0
2007-08-09 12:30:00,0.7606,0.7608,0.7604,0.7607,1958299992.0
2007-08-09 12:35:00,0.7606,0.7609,0.7603,0.7604,1896000006.0
2007-08-09 12:40:00,0.7605,0.7609,0.7603,0.7605,4087800005.0
2007-08-09 12:45:00,0.7604,0.76085,0.7602,0.7603,2347700008.0
2007-08-09 12:50:00,0.7602,0.7603,0.7594,0.7594,5077699990.0
2007-08-09 12:55:00,0.7594,0.7595,0.7579,0.7579,7772299990.0
2007-08-09 13:00:00,0.7579,0.75835,0.7571,0.75765,5233000009.0
2007-08-09 13:05:00,0.75765,0.7582,0.7571,0.7581,2526699996.0
2007-08-09 13:10:00,0.75805,0.7586,0.7578,0.75855,3548800008.0
2007-08-09 13:15:00,0.75855,0.75855,0.7579,0.758,1603800003.0
2007-08-09 13:20:00,0.758,0.758,0.75715,0.7577,2799299992.0
2007-08-09 13:25:00,0.7577,0.7579,0.7571,0.7573,3011600008.0
2007-08-09 13:30:00,0.75725,0.7575,0.7568,0.757,4265599988.0
2007-08-09 13:35:00,0.757,0.7573,0.7566,0.7566,4215199997.0
2007-08-09 13:40:00,0.7565,0.75725,0.7564,0.75725,4497500015.0
2007-08-09 13:45:00,0.75725,0.75835,0.757,0.758,2478100004.0
2007-08-09 13:50:00,0.758,0.758,0.7575,0.7578,2980399988.0
2007-08-09 13:55:00,0.7578,0.75825,0.7573,0.7581,1814099992.0
2007-08-09 14:00:00,0.7581,0.7584,0.7577,0.7579,2802799994.0
2007-08-09 14:05:00,0.7579,0.7581,0.7573,0.7578,3400099979.0
2007-08-09 14:10:00,0.7581,0.75835,0.7568,0.7569,3568700001.0
2007-08-09 14:15:00,0.757,0.7572,0.75675,0.7572,1182700001.0
2007-08-09 14:20:00,0.7572,0.7572,0.7561,0.75635,3982300020.0
2007-08-09 14:25:00,0.7563,0.75645,0.7551,0.75575,8302499994.0
2007-08-09 14:30:00,0.75575,0.75595,0.7552,0.7555,4177499998.0
2007-08-09 14:35:00,0.7555,0.7568,0.7555,0.7559,2809400002.0
2007-08-09 14:40:00,0.7557,0.7558,0.7542,0.7544,6863699999.0
2007-08-09 14:45:00,0.7544,0.7545,0.7537,0.7544,6655700042.0
2007-08-09 14:50:00,0.7544,0.7546,0.7538,0.7546,5156699966.0
2007-08-09 14:55:00,0.7544,0.7545,0.7532,0.7534,8390500016.0
2007-08-09 15:00:00,0.7533,0.754,0.7525,0.7527,8989799992.0
2007-08-09 15:05:00,0.7526,0.7535,0.7524,0.7526,6056300001.0
2007-08-09 15:10:00,0.7526,0.7537,0.7526,0.7531,8539299969.0
2007-08-09 15:15:00,0.7531,0.754,0.7527,0.7537,8950199939.0
2007-08-09 15:20:00,0.7537,0.7556,0.7536,0.7556,8256199969.0
2007-08-09 15:25:00,0.7556,0.7558,0.7545,0.7547,8198300001.0
2007-08-09 15:30:00,0.7547,0.7553,0.7541,0.75445,5072200017.0
2007-08-09 15:35:00,0.75445,0.7555,0.7539,0.7551,6856999984.0
2007-08-09 15:40:00,0.7551,0.7567,0.755,0.756,4798299994.0
2007-08-09 15:45:00,0.7562,0.7569,0.7555,0.7566,4681700002.0
2007-08-09 15:50:00,0.7566,0.7574,0.7561,0.7562,3966900014.0
2007-08-09 15:55:00,0.7563,0.7566,0.7556,0.7557,8172499989.0
2007-08-09 16:00:00,0.7557,0.7563,0.754,0.755,8392200033.0
2007-08-09 16:05:00,0.755,0.7557,0.7548,0.7554,5989199975.0
2007-08-09 16:10:00,0.7554,0.7558,0.7552,0.7556,5052899998.0
2007-08-09 16:15:00,0.7556,0.7574,0.7556,0.7571,6121500012.0
2007-08-09 16:20:00,0.7571,0.7575,0.7565,0.7567,5186199977.0
2007-08-09 16:25:00,0.7567,0.7578,0.7567,0.7577,3679800010.0
2007-08-09 16:30:00,0.7577,0.7597,0.7573,0.7593,6036399989.0
2007-08-09 16:35:00,0.7593,0.7594,0.7576,0.7582,8688300009.0
2007-08-09 16:40:00,0.7582,0.7583,0.7577,0.7581,7035600014.0
2007-08-09 16:45:00,0.7581,0.7584,0.7573,0.7574,8249100002.0
2007-08-09 16:50:00,0.7574,0.758,0.7569,0.7574,8087099987.0
2007-08-09 16:55:00,0.7574,0.7577,0.7563,0.7567,6513400002.0
2007-08-09 17:00:00,0.7569,0.7574,0.7567,0.7574,4871500025.0
2007-08-09 17:05:00,0.7574,0.7586,0.7574,0.7579,6635399956.0
2007-08-09 17:10:00,0.7578,0.7594,0.7578,0.7594,4246799998.0
2007-08-09 17:15:00,0.7596,0.7601,0.758,0.7582,6590799989.0
2007-08-09 17:20:00,0.7582,0.7585,0.758,0.7583,4348600003.0
2007-08-09 17:25:00,0.7582,0.7585,0.7575,0.7575,4861900016.0
2007-08-09 17:30:00,0.7576,0.7588,0.7573,0.7582,4224500005.0
2007-08-09 17:35:00,0.75815,0.7582,0.7569,0.7574,6218199987.0
2007-08-09 17:40:00,0.7574,0.7575,0.7568,0.7573,3976400003.0
2007-08-09 17:45:00,0.7573,0.7573,0.7562,0.7566,6154899982.0
2007-08-09 17:50:00,0.7566,0.7572,0.7565,0.7572,2535699997.0
2007-08-09 17:55:00,0.7572,0.7574,0.7569,0.7573,3364999977.0
2007-08-09 18:00:00,0.7573,0.7577,0.75695,0.75695,3701300013.0
2007-08-09 18:05:00,0.757,0.757,0.75675,0.757,3250699990.0
2007-08-09 18:10:00,0.757,0.7571,0.7567,0.7571,3367899972.0
2007-08-09 18:15:00,0.7571,0.7576,0.7569,0.7571,4424799999.0
2007-08-09 18:20:00,0.7571,0.7571,0.75665,0.7567,4616000002.0
2007-08-09 18:25:00,0.7567,0.7571,0.7566,0.75695,4243000041.0
2007-08-09 18:30:00,0.757,0.7571,0.7567,0.7568,5036399982.0
2007-08-09 18:35:00,0.7568,0.7569,0.7565,0.7567,4326600027.0
2007-08-09 18:40:00,0.7567,0.757,0.7562,0.7567,6666200038.0
2007-08-09 18:45:00,0.7567,0.7568,0.7563,0.7564,2246699991.0
2007-08-09 18:50:00,0.7565,0.7566,0.7556,0.7558,3137799997.0
2007-08-09 18:55:00,0.7558,0.7562,0.7558,0.7561,3226799991.0
2007-08-09 19:00:00,0.7561,0.7564,0.7555,0.7556,3752000004.0
2007-08-09 19:05:00,0.7556,0.75575,0.755,0.7557,3858599984.0
2007-08-09 19:10:00,0.7557,0.7557,0.7547,0.7552,4130900002.0
2007-08-09 19:15:00,0.7552,0.7555,0.7541,0.7542,5928300004.0
2007-08-09 19:20:00,0.7541,0.7549,0.7538,0.7546,7234999970.0
2007-08-09 19:25:00,0.7546,0.7549,0.7545,0.7546,2618200008.0
2007-08-09 19:30:00,0.7546,0.7552,0.75405,0.75515,3226299996.0
2007-08-09 19:35:00,0.7552,0.7554,0.7549,0.7553,1886600008.0
2007-08-09 19:40:00,0.7553,0.7554,0.7546,0.7547,1459800005.0
2007-08-09 19:45:00,0.7547,0.75545,0.7546,0.7549,834300000.0
2007-08-09 19:50:00,0.755,0.7554,0.7546,0.7549,1475299989.0
2007-08-09 19:55:00,0.7549,0.75515,0.7542,0.7546,2935400013.0
2007-08-09 20:00:00,0.7546,0.7548,0.7542,0.7543,2166500006.0
2007-08-09 20:05:00,0.7544,0.7544,0.75385,0.7539,2915500014.0
2007-08-09 20:10:00,0.7537,0.7545,0.75355,0.7544,1810300001.0
2007-08-09 20:15:00,0.7544,0.7544,0.7537,0.7542,3817000024.0
2007-08-09 20:20:00,0.7542,0.7544,0.7538,0.7543,2597099982.0
2007-08-09 20:25:00,0.7543,0.7544,0.7537,0.7539,2576699997.0
2007-08-09 20:30:00,0.7539,0.7542,0.7538,0.7542,2323200010.0
2007-08-09 20:35:00,0.7542,0.7542,0.7538,0.7542,1907799994.0
2007-08-09 20:40:00,0.754,0.7553,0.754,0.7548,1854199985.0
2007-08-09 20:45:00,0.7548,0.7548,0.7535,0.7544,3269999997.0
2007-08-09 20:50:00,0.7544,0.7544,0.7534,0.7534,3705499992.0
2007-08-09 20:55:00,0.7534,0.7544,0.7532,0.7544,4254799993.0
2007-08-09 21:00:00,0.7544,0.7544,0.7532,0.7533,2622700002.0
2007-08-09 21:05:00,0.7532,0.7534,0.753,0.7533,2746699995.0
2007-08-09 21:10:00,0.7533,0.7536,0.7529,0.7531,1732800000.0
2007-08-09 21:15:00,0.753,0.7539,0.7529,0.7534,1231000007.0
2007-08-09 21:20:00,0.7534,0.7535,0.7529,0.7529,1357200006.0
2007-08-09 21:25:00,0.753,0.7531,0.7524,0.7527,1937899999.0
2007-08-09 21:30:00,0.7527,0.753,0.7524,0.7524,1372699997.0
2007-08-09 21:35:00,0.7524,0.7528,0.7523,0.7524,2294999988.0
2007-08-09 21:40:00,0.7524,0.7527,0.752,0.7526,2660600004.0
2007-08-09 21:45:00,0.7526,0.7531,0.7526,0.753,700999998.0
2007-08-09 21:50:00,0.753,0.7533,0.7528,0.7533,1268400002.0
2007-08-09 21:55:00,0.7533,0.7533,0.7525,0.753,478299997.0
2007-08-09 22:00:00,0.753,0.753,0.7524,0.7524,1223200001.0
2007-08-09 22:05:00,0.7524,0.7524,0.751,0.7521,1996000002.0
2007-08-09 22:10:00,0.752,0.752,0.751,0.7516,2381799999.0
2007-08-09 22:15:00,0.7517,0.7522,0.7514,0.7514,1624799994.0
2007-08-09 22:20:00,0.7514,0.752,0.7508,0.7508,3371899995.0
2007-08-09 22:25:00,0.7508,0.7511,0.7507,0.751,1607900000.0
2007-08-09 22:30:00,0.751,0.7511,0.7503,0.7507,1010300005.0
2007-08-09 22:35:00,0.7507,0.7513,0.7505,0.7511,1133699998.0
2007-08-09 22:40:00,0.7512,0.7512,0.7509,0.7509,697199999.0
2007-08-09 22:45:00,0.7509,0.7509,0.7506,0.7507,757199995.0
2007-08-09 22:50:00,0.7507,0.7513,0.7505,0.7509,827000000.0
2007-08-09 22:55:00,0.751,0.7519,0.7508,0.7519,656199999.0
2007-08-09 23:00:00,0.7519,0.7519,0.75127,0.7517,402999997.0
2007-08-09 23:05:00,0.7517,0.7518,0.7514,0.7516,347699999.0
2007-08-09 23:10:00,0.7516,0.7517,0.7514,0.7516,730099990.0
2007-08-09 23:15:00,0.7516,0.7517,0.7504,0.7505,2003699995.0
2007-08-09 23:20:00,0.7505,0.7506,0.7502,0.7504,930400003.0
2007-08-09 23:25:00,0.7504,0.7505,0.7502,0.7504,840199997.0
2007-08-09 23:30:00,0.7504,0.7509,0.7504,0.75075,699700003.0
2007-08-09 23:35:00,0.7508,0.7519,0.7505,0.7511,712000002.0
2007-08-09 23:40:00,0.7511,0.7511,0.7506,0.7506,1410799988.0
2007-08-09 23:45:00,0.7506,0.751,0.7505,0.751,1444799996.0
2007-08-09 23:50:00,0.7511,0.7511,0.7502,0.7504,797400006.0
2007-08-09 23:55:00,0.7504,0.7506,0.75021,0.7506,595100000.0
2007-08-10 00:00:00,0.7506,0.7507,0.7504,0.7507,855799999.0
2007-08-10 00:05:00,0.7507,0.7508,0.7504,0.7505,1135999993.0
2007-08-10 00:10:00,0.7505,0.7507,0.7504,0.7507,977800000.0
2007-08-10 00:15:00,0.7507,0.75082,0.75048,0.7508,1976599998.0
2007-08-10 00:20:00,0.7508,0.7509,0.7507,0.7509,1064999991.0
2007-08-10 00:25:00,0.7509,0.7511,0.7508,0.7509,627099995.0
2007-08-10 00:30:00,0.7509,0.7509,0.7505,0.7506,835200007.0
2007-08-10 00:35:00,0.7503,0.7507,0.75025,0.7507,733800002.0
2007-08-10 00:40:00,0.7507,0.7507,0.7502,0.75035,2238999993.0
2007-08-10 00:45:00,0.7504,0.7506,0.7501,0.7504,1490100009.0
2007-08-10 00:50:00,0.7504,0.7507,0.7503,0.7505,1229100003.0
2007-08-10 00:55:00,0.7505,0.7508,0.7501,0.7507,1975700005.0
2007-08-10 01:00:00,0.7507,0.7513,0.75065,0.7511,1046299996.0
2007-08-10 01:05:00,0.7512,0.75165,0.7511,0.7515,1082200013.0
2007-08-10 01:10:00,0.7515,0.7518,0.7515,0.7517,737700000.0
2007-08-10 01:15:00,0.7517,0.7518,0.7513,0.75135,1190299994.0
2007-08-10 01:20:00,0.75135,0.7515,0.7509,0.75145,1893400000.0
2007-08-10 01:25:00,0.7515,0.75155,0.75075,0.7509,1254700004.0
2007-08-10 01:30:00,0.7508,0.7509,0.7505,0.7507,2205700002.0
2007-08-10 01:35:00,0.7507,0.7508,0.7502,0.75065,1984199994.0
2007-08-10 01:40:00,0.7507,0.7508,0.748,0.7483,6293700012.0
2007-08-10 01:45:00,0.7486,0.7488,0.7474,0.74805,6771599998.0
2007-08-10 01:50:00,0.748,0.7486,0.748,0.7481,4334600000.0
2007-08-10 01:55:00,0.7481,0.7489,0.7477,0.74885,3691399987.0
2007-08-10 02:00:00,0.7489,0.7492,0.7484,0.7489,3645600001.0
2007-08-10 02:05:00,0.7491,0.7491,0.7477,0.7478,4113899980.0
2007-08-10 02:10:00,0.7478,0.74795,0.7474,0.7477,3712499998.0
2007-08-10 02:15:00,0.7477,0.7478,0.747,0.7474,2949999997.0
2007-08-10 02:20:00,0.7474,0.7474,0.7465,0.7465,4903499999.0
2007-08-10 02:25:00,0.7466,0.7473,0.7466,0.747,3987599991.0
2007-08-10 02:30:00,0.747,0.7476,0.7468,0.7474,3173300001.0
2007-08-10 02:35:00,0.7475,0.7478,0.7469,0.7472,3544099996.0
2007-08-10 02:40:00,0.7472,0.7472,0.7469,0.7469,835400002.0
2007-08-10 02:45:00,0.7469,0.74725,0.7466,0.7471,4306800000.0
2007-08-10 02:50:00,0.7471,0.7474,0.74685,0.7473,2171599994.0
2007-08-10 02:55:00,0.7473,0.7474,0.747,0.7472,2428799992.0
2007-08-10 03:00:00,0.7471,0.74875,0.7471,0.7479,4619400001.0
2007-08-10 03:05:00,0.7479,0.748,0.7473,0.7475,2646600020.0
2007-08-10 03:10:00,0.7475,0.7477,0.7472,0.7474,2720099993.0
2007-08-10 03:15:00,0.7474,0.7474,0.7469,0.7472,2464000002.0
2007-08-10 03:20:00,0.7472,0.74725,0.7463,0.7464,3404599998.0
2007-08-10 03:25:00,0.7464,0.7465,0.7455,0.7459,3730299990.0
2007-08-10 03:30:00,0.7459,0.7463,0.7447,0.745,4497400007.0
2007-08-10 03:35:00,0.745,0.7455,0.7449,0.7454,3155000016.0
2007-08-10 03:40:00,0.7452,0.7453,0.7438,0.7444,7742800006.0
2007-08-10 03:45:00,0.7444,0.7452,0.7443,0.7447,3187200005.0
2007-08-10 03:50:00,0.7447,0.7461,0.7447,0.7454,3548699987.0
2007-08-10 03:55:00,0.74545,0.7455,0.7444,0.7448,4957100006.0
2007-08-10 04:00:00,0.7448,0.7449,0.7445,0.7446,1633799999.0
2007-08-10 04:05:00,0.7447,0.7449,0.7429,0.7436,6345299999.0
2007-08-10 04:10:00,0.7437,0.7443,0.7435,0.7441,5683599988.0
2007-08-10 04:15:00,0.7441,0.7452,0.7439,0.7448,6542899991.0
2007-08-10 04:20:00,0.7448,0.745,0.74446,0.7449,1859700001.0
2007-08-10 04:25:00,0.7449,0.7456,0.7449,0.74545,2128699986.0
2007-08-10 04:30:00,0.7455,0.7455,0.7446,0.7448,2000599999.0
2007-08-10 04:35:00,0.7447,0.7455,0.7446,0.745,2818399999.0
2007-08-10 04:40:00,0.7451,0.7462,0.7448,0.7459,3172999989.0
2007-08-10 04:45:00,0.7458,0.74655,0.7458,0.7461,3347499996.0
2007-08-10 04:50:00,0.7461,0.7464,0.7458,0.7463,3516600004.0
2007-08-10 04:55:00,0.7464,0.7465,0.7462,0.7464,3142699999.0
2007-08-10 05:00:00,0.7464,0.7465,0.7459,0.7462,2591100008.0
2007-08-10 05:05:00,0.74615,0.7463,0.7456,0.7459,2733199997.0
2007-08-10 05:10:00,0.7459,0.74635,0.7457,0.74635,1711299993.0
2007-08-10 05:15:00,0.74635,0.7465,0.7462,0.7463,1024199998.0
2007-08-10 05:20:00,0.7463,0.7465,0.74574,0.7462,1344699999.0
2007-08-10 05:25:00,0.7462,0.7463,0.746,0.7461,5987199965.0
2007-08-10 05:30:00,0.746,0.7462,0.7454,0.7454,5257700008.0
2007-08-10 05:35:00,0.7454,0.7454,0.7445,0.7449,5333899991.0
2007-08-10 05:40:00,0.745,0.7453,0.7449,0.7453,1828300001.0
2007-08-10 05:45:00,0.7452,0.7454,0.7449,0.745,1292600007.0
2007-08-10 05:50:00,0.7451,0.7454,0.7449,0.7453,1247399993.0
2007-08-10 05:55:00,0.7453,0.7455,0.7448,0.745,1941399997.0
2007-08-10 06:00:00,0.745,0.7451,0.7444,0.7445,3162899995.0
2007-08-10 06:05:00,0.7445,0.7445,0.7436,0.7442,3283499990.0
2007-08-10 06:10:00,0.7441,0.7449,0.7441,0.7446,1459999998.0
2007-08-10 06:15:00,0.7446,0.7453,0.7445,0.7445,2413900002.0
2007-08-10 06:20:00,0.7445,0.7449,0.7444,0.7446,1673399995.0
2007-08-10 06:25:00,0.7446,0.7448,0.7443,0.7444,1441099998.0
2007-08-10 06:30:00,0.7444,0.7448,0.7441,0.7446,2679299994.0
2007-08-10 06:35:00,0.7447,0.7448,0.7443,0.7446,4306899992.0
2007-08-10 06:40:00,0.7445,0.7446,0.744,0.7441,4491999994.0
2007-08-10 06:45:00,0.7441,0.7444,0.744,0.7444,3473400004.0
2007-08-10 06:50:00,0.7444,0.7444,0.7437,0.7439,3509100015.0
2007-08-10 06:55:00,0.7439,0.74435,0.7433,0.7437,3513600006.0
2007-08-10 07:00:00,0.7437,0.7438,0.7425,0.7432,4447200006.0
2007-08-10 07:05:00,0.7432,0.7432,0.7419,0.742,5555399983.0
2007-08-10 07:10:00,0.74195,0.7427,0.7418,0.7423,7533200000.0
2007-08-10 07:15:00,0.7424,0.743,0.7422,0.7427,6365000003.0
2007-08-10 07:20:00,0.7427,0.7427,0.7423,0.7426,1751800002.0
2007-08-10 07:25:00,0.7426,0.7436,0.7424,0.7429,3528499996.0
2007-08-10 07:30:00,0.7429,0.743,0.7411,0.7413,7915999990.0
2007-08-10 07:35:00,0.7413,0.7416,0.7407,0.7412,5970599997.0
2007-08-10 07:40:00,0.7412,0.7413,0.7407,0.7411,3611500001.0
2007-08-10 07:45:00,0.7411,0.7414,0.7408,0.7409,3802900002.0
2007-08-10 07:50:00,0.7409,0.7414,0.7406,0.741,3536200002.0
2007-08-10 07:55:00,0.741,0.741,0.7406,0.7408,2406200001.0
2007-08-10 08:00:00,0.7408,0.7409,0.7404,0.7405,3869199992.0
2007-08-10 08:05:00,0.7405,0.7407,0.7402,0.7404,4580900005.0
2007-08-10 08:10:00,0.7404,0.7411,0.7403,0.7409,3899000020.0
2007-08-10 08:15:00,0.7408,0.7414,0.7406,0.74135,4860200001.0
2007-08-10 08:20:00,0.74135,0.7423,0.7411,0.7416,5882300006.0
2007-08-10 08:25:00,0.7416,0.7429,0.7415,0.7424,5473899996.0
2007-08-10 08:30:00,0.7424,0.7426,0.7416,0.7422,5733300000.0
2007-08-10 08:35:00,0.7422,0.7423,0.7417,0.74215,4307700003.0
2007-08-10 08:40:00,0.7422,0.7432,0.742,0.7431,4232299994.0
2007-08-10 08:45:00,0.7431,0.744,0.7429,0.7438,4503299995.0
2007-08-10 08:50:00,0.7438,0.7439,0.7417,0.742,7471199999.0
2007-08-10 08:55:00,0.742,0.743,0.7418,0.7426,3692699998.0
2007-08-10 09:00:00,0.7426,0.7438,0.7425,0.7433,6749199999.0
2007-08-10 09:05:00,0.7434,0.74405,0.74325,0.7439,3888700025.0
2007-08-10 09:10:00,0.7438,0.744,0.743,0.7434,7354699946.0
2007-08-10 09:15:00,0.7434,0.7437,0.7422,0.7427,4323100014.0
2007-08-10 09:20:00,0.7429,0.74315,0.7426,0.74315,2219799996.0
2007-08-10 09:25:00,0.74315,0.7432,0.7426,0.7432,4389500001.0
2007-08-10 09:30:00,0.7431,0.7435,0.7425,0.7431,5673900017.0
2007-08-10 09:35:00,0.743,0.7438,0.7429,0.7435,3348099999.0
2007-08-10 09:40:00,0.7435,0.7439,0.7434,0.7437,2733477041.0
2007-08-10 09:45:00,0.7437,0.7438,0.7428,0.7429,3488300001.0
2007-08-10 09:50:00,0.7428,0.7437,0.7428,0.7434,3960500011.0
2007-08-10 09:55:00,0.7434,0.7439,0.7431,0.7433,4752600002.0
2007-08-10 10:00:00,0.7433,0.7434,0.7421,0.74245,5365299992.0
2007-08-10 10:05:00,0.74245,0.7431,0.742,0.7424,3358699991.0
2007-08-10 10:10:00,0.7424,0.74265,0.7418,0.74265,2262999999.0
2007-08-10 10:15:00,0.74265,0.74275,0.74245,0.74255,1401900003.0
2007-08-10 10:20:00,0.7426,0.7426,0.7418,0.742,2850800011.0
2007-08-10 10:25:00,0.7419,0.74235,0.7415,0.7423,2880000004.0
2007-08-10 10:30:00,0.7423,0.7429,0.7423,0.74265,3432799994.0
2007-08-10 10:35:00,0.7426,0.7438,0.74245,0.7432,5000799995.0
2007-08-10 10:40:00,0.7432,0.744,0.7429,0.7436,5435400019.0
2007-08-10 10:45:00,0.7436,0.74385,0.7434,0.7436,3628899994.0
2007-08-10 10:50:00,0.7436,0.7437,0.7433,0.7434,2325699991.0
2007-08-10 10:55:00,0.7433,0.7436,0.7431,0.7433,1857599999.0
2007-08-10 11:00:00,0.7433,0.7443,0.7433,0.7438,4013399996.0
2007-08-10 11:05:00,0.7441,0.7443,0.7434,0.7435,4722600002.0
2007-08-10 11:10:00,0.7436,0.744,0.7436,0.744,3783100023.0
2007-08-10 11:15:00,0.744,0.7447,0.7438,0.7446,2290400006.0
2007-08-10 11:20:00,0.7446,0.7452,0.7443,0.7445,5585400003.0
2007-08-10 11:25:00,0.7445,0.7449,0.7444,0.74485,3249000004.0
2007-08-10 11:30:00,0.7449,0.746,0.7448,0.7457,6725500019.0
2007-08-10 11:35:00,0.7457,0.74615,0.7454,0.74605,2737499989.0
2007-08-10 11:40:00,0.74605,0.7465,0.7456,0.7457,5811900003.0
2007-08-10 11:45:00,0.7458,0.74605,0.7455,0.7455,4211800008.0
2007-08-10 11:50:00,0.7455,0.7457,0.7451,0.7452,3654600008.0
2007-08-10 11:55:00,0.7452,0.7452,0.7441,0.7442,3896000004.0
2007-08-10 12:00:00,0.7442,0.74485,0.7441,0.7446,3753400013.0
2007-08-10 12:05:00,0.7445,0.74505,0.7444,0.7448,1805299992.0
2007-08-10 12:10:00,0.7448,0.74505,0.7444,0.7448,2031399991.0
2007-08-10 12:15:00,0.7449,0.7449,0.7439,0.744,2267899996.0
2007-08-10 12:20:00,0.744,0.7442,0.7431,0.7433,3123900004.0
2007-08-10 12:25:00,0.7433,0.7436,0.7426,0.7435,2847400021.0
2007-08-10 12:30:00,0.7435,0.74405,0.7434,0.7436,2097200004.0
2007-08-10 12:35:00,0.7436,0.74385,0.7435,0.74385,2289999995.0
2007-08-10 12:40:00,0.74385,0.7439,0.7434,0.7435,808299997.0
2007-08-10 12:45:00,0.7435,0.7436,0.743,0.7434,2015000006.0
2007-08-10 12:50:00,0.7434,0.7434,0.7427,0.74295,2367700008.0
2007-08-10 12:55:00,0.74295,0.7438,0.7422,0.7434,4656899996.0
2007-08-10 13:00:00,0.7435,0.7437,0.7429,0.743,4324500021.0
2007-08-10 13:05:00,0.743,0.7433,0.7426,0.7428,4048899976.0
2007-08-10 13:10:00,0.7428,0.7428,0.7421,0.7423,3986499986.0
2007-08-10 13:15:00,0.7422,0.7426,0.7418,0.7422,5668900010.0
2007-08-10 13:20:00,0.7423,0.7425,0.7409,0.7416,6491200011.0
2007-08-10 13:25:00,0.7416,0.7418,0.7413,0.7415,6523200058.0
2007-08-10 13:30:00,0.7416,0.7421,0.7414,0.7419,3382000020.0
2007-08-10 13:35:00,0.7419,0.743,0.7419,0.742,2247200000.0
2007-08-10 13:40:00,0.7419,0.7429,0.7419,0.74225,2350200012.0
2007-08-10 13:45:00,0.7423,0.7423,0.7415,0.7418,4152899980.0
2007-08-10 13:50:00,0.7418,0.7424,0.7411,0.7411,4185199964.0
2007-08-10 13:55:00,0.7411,0.7415,0.7404,0.7405,5399299996.0
2007-08-10 14:00:00,0.7402,0.7407,0.7399,0.7403,4923199990.0
2007-08-10 14:05:00,0.7403,0.74095,0.7401,0.7407,3615699988.0
2007-08-10 14:10:00,0.7407,0.74205,0.7406,0.7416,6200800000.0
2007-08-10 14:15:00,0.7416,0.7429,0.7414,0.74275,4099700004.0
2007-08-10 14:20:00,0.7428,0.7428,0.7419,0.742,4687999985.0
2007-08-10 14:25:00,0.742,0.7427,0.7417,0.7417,3573600004.0
2007-08-10 14:30:00,0.7417,0.74305,0.7415,0.7424,3920399992.0
2007-08-10 14:35:00,0.74235,0.74235,0.74135,0.74135,3487499997.0
2007-08-10 14:40:00,0.74135,0.7427,0.7412,0.7424,3366200005.0
2007-08-10 14:45:00,0.7424,0.7427,0.7422,0.7426,2530799987.0
2007-08-10 14:50:00,0.7426,0.7434,0.7425,0.7434,4366100013.0
2007-08-10 14:55:00,0.7432,0.7437,0.7429,0.7435,4656899998.0
2007-08-10 15:00:00,0.7435,0.7436,0.7425,0.7428,4691900000.0
2007-08-10 15:05:00,0.7428,0.7433,0.7428,0.7432,1253699994.0
2007-08-10 15:10:00,0.7432,0.7432,0.7423,0.7426,1804699998.0
2007-08-10 15:15:00,0.74265,0.7443,0.74265,0.7441,4874799994.0
2007-08-10 15:20:00,0.7441,0.7466,0.7435,0.7453,5647899994.0
2007-08-10 15:25:00,0.7453,0.7453,0.7436,0.74455,4628999982.0
2007-08-10 15:30:00,0.74455,0.745,0.7439,0.74425,2460699998.0
2007-08-10 15:35:00,0.74425,0.74435,0.7427,0.7428,2844999995.0
2007-08-10 15:40:00,0.7428,0.7432,0.7424,0.74285,3242100009.0
2007-08-10 15:45:00,0.7429,0.7433,0.7424,0.74295,5564700024.0
2007-08-10 15:50:00,0.743,0.744,0.7424,0.7434,4803500012.0
2007-08-10 15:55:00,0.7433,0.7442,0.7431,0.7434,6130299986.0
2007-08-10 16:00:00,0.7434,0.74375,0.743,0.7435,2625699999.0
2007-08-10 16:05:00,0.7435,0.7436,0.742,0.743,2557700005.0
2007-08-10 16:10:00,0.743,0.7442,0.7429,0.7441,4580000012.0
2007-08-10 16:15:00,0.7441,0.7449,0.7438,0.7444,4576100018.0
2007-08-10 16:20:00,0.7444,0.7448,0.7442,0.7444,2987600000.0
2007-08-10 16:25:00,0.7445,0.7445,0.7434,0.7434,3707199989.0
2007-08-10 16:30:00,0.74345,0.74365,0.7426,0.7432,2888100005.0
2007-08-10 16:35:00,0.7431,0.7431,0.7427,0.7427,1132399996.0
2007-08-10 16:40:00,0.7427,0.7432,0.7426,0.74305,957400001.0
2007-08-10 16:45:00,0.7431,0.7439,0.7429,0.74385,1826200002.0
2007-08-10 16:50:00,0.7437,0.74425,0.7434,0.74385,2399300001.0
2007-08-10 16:55:00,0.7438,0.7445,0.7437,0.74425,4133899986.0
2007-08-10 17:00:00,0.7443,0.7446,0.7436,0.7444,3971900011.0
2007-08-10 17:05:00,0.7447,0.7465,0.74445,0.74445,6040499983.0
2007-08-10 17:10:00,0.7446,0.7451,0.7445,0.74485,2511200007.0
2007-08-10 17:15:00,0.745,0.7457,0.7448,0.7449,2737299994.0
2007-08-10 17:20:00,0.7449,0.7451,0.7447,0.7448,2145499987.0
2007-08-10 17:25:00,0.7448,0.74515,0.7446,0.7451,2178900001.0
2007-08-10 17:30:00,0.7451,0.74515,0.7445,0.7449,2660299997.0
2007-08-10 17:35:00,0.7449,0.7449,0.7445,0.7447,2502799993.0
2007-08-10 17:40:00,0.7447,0.74495,0.7445,0.7448,2460600012.0
2007-08-10 17:45:00,0.7449,0.74495,0.7445,0.74475,3442300021.0
2007-08-10 17:50:00,0.74475,0.74475,0.7445,0.7445,1279600025.0
2007-08-10 17:55:00,0.7445,0.74585,0.7445,0.7457,2520099999.0
2007-08-10 18:00:00,0.7457,0.7463,0.7442,0.74575,4333799987.0
2007-08-10 18:05:00,0.74575,0.7467,0.7456,0.7467,2099599995.0
2007-08-10 18:10:00,0.7467,0.7467,0.7457,0.7464,5781700003.0
2007-08-10 18:15:00,0.7463,0.7467,0.74555,0.7462,2797799999.0
2007-08-10 18:20:00,0.7461,0.7485,0.746,0.74845,5650299969.0
2007-08-10 18:25:00,0.7485,0.7487,0.7462,0.7462,5674999990.0
2007-08-10 18:30:00,0.7463,0.7468,0.7451,0.7455,2191899999.0
2007-08-10 18:35:00,0.7455,0.7462,0.7455,0.7457,2253400001.0
2007-08-10 18:40:00,0.7458,0.7463,0.7455,0.7457,1807299982.0
2007-08-10 18:45:00,0.7457,0.746,0.7453,0.7457,1428999999.0
2007-08-10 18:50:00,0.7457,0.7459,0.7452,0.7457,2732599999.0
2007-08-10 18:55:00,0.7457,0.7459,0.7449,0.7456,2389799999.0
2007-08-10 19:00:00,0.7456,0.7462,0.7451,0.74585,2133300000.0
2007-08-10 19:05:00,0.7459,0.7465,0.7458,0.74645,1805300017.0
2007-08-10 19:10:00,0.74645,0.74715,0.7464,0.7468,2195100004.0
2007-08-10 19:15:00,0.7468,0.747,0.7465,0.7469,953100003.0
2007-08-10 19:20:00,0.7469,0.7476,0.7467,0.7472,1352499999.0
2007-08-10 19:25:00,0.7471,0.7472,0.7468,0.747,2110599999.0
2007-08-10 19:30:00,0.747,0.747,0.7462,0.74645,1587500004.0
2007-08-10 19:35:00,0.74645,0.7468,0.7463,0.7464,999100006.0
2007-08-10 19:40:00,0.7465,0.7468,0.7463,0.7464,936299998.0
2007-08-10 19:45:00,0.7464,0.7466,0.7457,0.7458,2140199998.0
2007-08-10 19:50:00,0.7459,0.7465,0.7456,0.7463,1716700012.0
2007-08-10 19:55:00,0.7463,0.7464,0.7459,0.74625,2598000002.0
2007-08-10 20:00:00,0.7463,0.7467,0.7461,0.74635,3481400011.0
2007-08-10 20:05:00,0.7464,0.7465,0.7461,0.7462,2514099999.0
2007-08-10 20:10:00,0.7462,0.7464,0.7454,0.7459,1439100011.0
2007-08-10 20:15:00,0.746,0.746,0.7455,0.7459,2013500002.0
2007-08-10 20:20:00,0.74595,0.746,0.7453,0.7455,3897699988.0
2007-08-10 20:25:00,0.7455,0.7456,0.7453,0.7455,3294499997.0
2007-08-10 20:30:00,0.7455,0.7459,0.7454,0.7457,3899199996.0
2007-08-10 20:35:00,0.7458,0.7461,0.7456,0.74595,1355899997.0
2007-08-10 20:40:00,0.74595,0.746,0.7456,0.7458,831700002.0
2007-08-10 20:45:00,0.7458,0.746,0.7457,0.746,372800001.0
2007-08-10 20:50:00,0.74578,0.74603,0.74553,0.74595,609099996.0
2007-08-10 20:55:00,0.746,0.746,0.7453,0.7454,912900000.0
2007-08-10 21:00:00,0.7454,0.7458,0.74515,0.7452,745800001.0
2007-08-10 21:05:00,0.7452,0.74595,0.7451,0.74595,775399994.0
2007-08-10 21:10:00,0.7458,0.7458,0.7451,0.7454,621400001.0
2007-08-10 21:15:00,0.7453,0.74585,0.7453,0.7454,588200002.0
2007-08-10 21:20:00,0.7451,0.74615,0.7451,0.746,857700000.0
2007-08-10 21:25:00,0.746,0.7465,0.7459,0.7465,506800005.0
2007-08-10 21:30:00,0.74645,0.7466,0.7458,0.7462,2351299998.0
2007-08-10 21:35:00,0.7462,0.74665,0.7459,0.7459,1089700004.0
2007-08-10 21:40:00,0.7459,0.7461,0.74574,0.7461,1103300003.0
2007-08-10 21:45:00,0.7461,0.7461,0.7451,0.74535,1657299998.0
2007-08-10 21:50:00,0.7453,0.74595,0.7451,0.74575,1046599999.0
2007-08-10 21:55:00,0.74575,0.7466,0.7456,0.7459,1264900000.0
2007-08-10 22:00:00,0.746,0.7464,0.7459,0.7464,446500002.0
2007-08-10 22:05:00,0.7464,0.7469,0.7461,0.7462,719400000.0
2007-08-10 22:10:00,0.7462,0.7468,0.7461,0.7464,911799994.0
2007-08-10 22:15:00,0.7463,0.7464,0.746,0.7462,914199996.0
2007-08-10 22:20:00,0.7462,0.7465,0.746,0.7465,571599999.0
2007-08-10 22:25:00,0.7465,0.7465,0.7461,0.7464,659699995.0
2007-08-10 22:30:00,0.7464,0.7464,0.7452,0.7458,749899995.0
2007-08-10 22:35:00,0.7458,0.7458,0.7457,0.7457,98900000.0
2007-08-10 22:40:00,0.7457,0.7457,0.7452,0.7455,193100000.0
2007-08-10 22:45:00,0.7455,0.7455,0.7447,0.74525,703000000.0
2007-08-10 22:50:00,0.7451,0.74535,0.745,0.7451,269799998.0
2007-08-10 22:55:00,0.7452,0.74525,0.745,0.745,233900000.0
2007-08-13 00:00:00,0.7465,0.7465,0.7463,0.7463,251400002.0
2007-08-13 00:05:00,0.7462,0.7462,0.7456,0.7457,377100003.0
2007-08-13 00:10:00,0.7458,0.7461,0.7457,0.7459,377100003.0
2007-08-13 00:15:00,0.7458,0.7461,0.7457,0.7461,502800004.0
2007-08-13 00:20:00,0.7462,0.7465,0.7461,0.7465,377100003.0
2007-08-13 00:25:00,0.7466,0.7466,0.7465,0.7466,377100003.0
2007-08-13 00:30:00,0.7465,0.7466,0.7465,0.7465,251400002.0
2007-08-13 00:35:00,0.7466,0.7466,0.7459,0.7461,628500005.0
2007-08-13 00:40:00,0.7463,0.7463,0.7459,0.7459,377100003.0
2007-08-13 00:45:00,0.7463,0.7463,0.7459,0.7461,251400002.0
2007-08-13 00:55:00,0.7459,0.7459,0.7459,0.7459,125700001.0
2007-08-13 01:00:00,0.7458,0.7459,0.7456,0.7456,502800004.0
2007-08-13 01:05:00,0.7458,0.7458,0.7456,0.7456,125700001.0
2007-08-13 01:10:00,0.7449,0.7452,0.744,0.7441,628500005.0
2007-08-13 01:15:00,0.744,0.7447,0.744,0.7447,377100003.0
2007-08-13 01:20:00,0.7449,0.7449,0.7447,0.7447,251400002.0
2007-08-13 01:25:00,0.7445,0.7445,0.7445,0.7445,125700001.0
2007-08-13 01:30:00,0.7447,0.7447,0.7445,0.7445,251400002.0
2007-08-13 01:35:00,0.7443,0.7443,0.7443,0.7443,125700001.0
2007-08-13 01:40:00,0.744,0.7443,0.744,0.744,502800004.0
2007-08-13 01:45:00,0.7438,0.7438,0.7436,0.7436,251400002.0
2007-08-13 01:50:00,0.7438,0.744,0.7436,0.7436,502800004.0
2007-08-13 01:55:00,0.7438,0.7447,0.7436,0.7443,502800004.0
2007-08-13 02:00:00,0.74425,0.7445,0.744,0.7442,1085700012.0
2007-08-13 02:05:00,0.7443,0.7444,0.744,0.74425,1310699998.0
2007-08-13 02:10:00,0.74425,0.7447,0.74405,0.7441,1816399998.0
2007-08-13 02:15:00,0.7442,0.7444,0.74415,0.74425,627199998.0
2007-08-13 02:20:00,0.7443,0.7445,0.74415,0.7444,1216800000.0
2007-08-13 02:25:00,0.74403,0.7448,0.744,0.7448,1249200004.0
2007-08-13 02:30:00,0.7449,0.7455,0.7448,0.7454,2972200015.0
2007-08-13 02:35:00,0.7455,0.746,0.7452,0.7453,3280600008.0
2007-08-13 02:40:00,0.7454,0.7456,0.74487,0.7455,1142600009.0
2007-08-13 02:45:00,0.7455,0.7456,0.7454,0.7455,1188499999.0
2007-08-13 02:50:00,0.7455,0.7456,0.7448,0.7448,2392199997.0
2007-08-13 02:55:00,0.7447,0.745,0.7446,0.7446,1611599998.0
2007-08-13 03:00:00,0.7447,0.7448,0.7445,0.7445,825999995.0
2007-08-13 03:05:00,0.7445,0.7453,0.7445,0.74505,1868000002.0
2007-08-13 03:10:00,0.74495,0.74515,0.7446,0.7448,1757399999.0
2007-08-13 03:15:00,0.7448,0.74495,0.7447,0.74495,410899992.0
2007-08-13 03:20:00,0.745,0.745,0.7448,0.745,490700007.0
2007-08-13 03:25:00,0.7451,0.7455,0.7449,0.7451,1260000006.0
2007-08-13 03:30:00,0.7452,0.7468,0.7451,0.7465,2712300007.0
2007-08-13 03:35:00,0.7465,0.7465,0.745,0.7451,3288500001.0
2007-08-13 03:40:00,0.745,0.7457,0.745,0.7455,2128300001.0
2007-08-13 03:45:00,0.7454,0.7455,0.7454,0.7455,697300004.0
2007-08-13 03:50:00,0.7455,0.7455,0.7452,0.7454,1157800002.0
2007-08-13 03:55:00,0.7454,0.7454,0.745,0.7452,1742999998.0
2007-08-13 04:00:00,0.7451,0.7454,0.74475,0.7452,1283499992.0
2007-08-13 04:05:00,0.7453,0.74585,0.7452,0.7457,2300100000.0
2007-08-13 04:10:00,0.7457,0.7462,0.7456,0.7456,2462499994.0
2007-08-13 04:15:00,0.7456,0.74645,0.7456,0.7464,1389099999.0
2007-08-13 04:20:00,0.7462,0.74695,0.74606,0.7468,1850000004.0
2007-08-13 04:25:00,0.7469,0.7472,0.7455,0.746,2826099990.0
2007-08-13 04:30:00,0.7459,0.7462,0.7456,0.74575,1217999995.0
2007-08-13 04:35:00,0.74575,0.74575,0.74501,0.74555,1035499991.0
2007-08-13 04:40:00,0.74555,0.7458,0.7454,0.7457,764000002.0
2007-08-13 04:45:00,0.74565,0.74625,0.74565,0.7461,518000000.0
2007-08-13 04:50:00,0.7461,0.7466,0.74589,0.7466,685500004.0
2007-08-13 04:55:00,0.7465,0.7468,0.74599,0.74604,306099999.0
2007-08-13 05:00:00,0.7467,0.7467,0.74645,0.74645,462199999.0
2007-08-13 05:05:00,0.7465,0.7465,0.74607,0.7465,522099997.0
2007-08-13 05:10:00,0.7465,0.7465,0.7464,0.7465,570400000.0
2007-08-13 05:15:00,0.7465,0.7465,0.74605,0.74625,1832699995.0
2007-08-13 05:20:00,0.7463,0.7463,0.7461,0.7461,360599999.0
2007-08-13 05:25:00,0.7461,0.7462,0.7455,0.7458,1625299994.0
2007-08-13 05:30:00,0.7458,0.7459,0.7457,0.7458,170799999.0
2007-08-13 05:35:00,0.7458,0.746,0.7456,0.7459,641599998.0
2007-08-13 05:40:00,0.7458,0.74595,0.74565,0.7458,390500001.0
2007-08-13 05:45:00,0.7458,0.7458,0.7453,0.7453,1365400002.0
2007-08-13 05:50:00,0.7453,0.7453,0.7446,0.7448,2156399999.0
2007-08-13 05:55:00,0.7448,0.745,0.7447,0.745,1806500002.0
2007-08-13 06:00:00,0.745,0.745,0.7447,0.7449,1637000020.0
2007-08-13 06:05:00,0.7449,0.7451,0.7447,0.7447,1134400007.0
2007-08-13 06:10:00,0.7447,0.74505,0.7445,0.7447,2351099988.0
2007-08-13 06:15:00,0.7447,0.7452,0.7446,0.74475,1080699998.0
2007-08-13 06:20:00,0.74475,0.745,0.7437,0.7445,2667899999.0
2007-08-13 06:25:00,0.7445,0.7445,0.7431,0.7438,2929099999.0
2007-08-13 06:30:00,0.7439,0.74395,0.7429,0.7433,3195200001.0
2007-08-13 06:35:00,0.7433,0.74355,0.74295,0.7435,2855899993.0
2007-08-13 06:40:00,0.7435,0.7435,0.743,0.7432,3076800001.0
2007-08-13 06:45:00,0.7432,0.7436,0.743,0.74335,1937499991.0
2007-08-13 06:50:00,0.74335,0.7435,0.7432,0.7435,1203599990.0
2007-08-13 06:55:00,0.7435,0.7436,0.743,0.74345,1870199985.0
2007-08-13 07:00:00,0.7433,0.7433,0.7424,0.7427,2583299990.0
2007-08-13 07:05:00,0.7427,0.7427,0.7422,0.7426,1877199994.0
2007-08-13 07:10:00,0.7426,0.7428,0.742,0.742,2543599987.0
2007-08-13 07:15:00,0.7421,0.7422,0.7411,0.7414,4398099979.0
2007-08-13 07:20:00,0.7415,0.7419,0.7413,0.7418,2384299997.0
2007-08-13 07:25:00,0.7418,0.7425,0.7416,0.7423,1157999993.0
2007-08-13 07:30:00,0.7423,0.74295,0.7423,0.74245,1134800002.0
2007-08-13 07:35:00,0.7425,0.74255,0.7421,0.7423,1208299999.0
2007-08-13 07:40:00,0.7423,0.74265,0.74215,0.7424,907300001.0
2007-08-13 07:45:00,0.7424,0.7427,0.7423,0.7425,1670699998.0
2007-08-13 07:50:00,0.7427,0.7433,0.7426,0.7428,2704500004.0
2007-08-13 07:55:00,0.7428,0.7431,0.74215,0.7426,2169000009.0
2007-08-13 08:00:00,0.7426,0.7427,0.7422,0.74245,3096300015.0
2007-08-13 08:05:00,0.7425,0.7425,0.7416,0.742,3698599997.0
2007-08-13 08:10:00,0.742,0.7422,0.7417,0.742,3753599998.0
2007-08-13 08:15:00,0.7421,0.7426,0.7419,0.7424,2919899999.0
2007-08-13 08:20:00,0.7424,0.7424,0.7415,0.7419,2785100015.0
2007-08-13 08:25:00,0.7419,0.74215,0.7416,0.742,3420700003.0
2007-08-13 08:30:00,0.7421,0.7425,0.742,0.7424,2387100002.0
2007-08-13 08:35:00,0.7424,0.7435,0.74215,0.7432,5771200005.0
2007-08-13 08:40:00,0.7432,0.74395,0.7432,0.7433,4446400023.0
2007-08-13 08:45:00,0.7433,0.74355,0.7423,0.7428,6417900021.0
2007-08-13 08:50:00,0.7429,0.743,0.7421,0.7423,6029400001.0
2007-08-13 08:55:00,0.7423,0.74255,0.7422,0.7424,1487400000.0
2007-08-13 09:00:00,0.7426,0.7428,0.7411,0.74125,3576399978.0
2007-08-13 09:05:00,0.7413,0.7422,0.7409,0.7414,3221100005.0
2007-08-13 09:10:00,0.7415,0.7417,0.7407,0.7409,6534500020.0
2007-08-13 09:15:00,0.741,0.7416,0.7409,0.7412,7545200003.0
2007-08-13 09:20:00,0.7412,0.74145,0.73995,0.7401,5847400004.0
2007-08-13 09:25:00,0.74,0.7405,0.7399,0.7404,5467499985.0
2007-08-13 09:30:00,0.7404,0.741,0.7402,0.7406,7684900001.0
2007-08-13 09:35:00,0.74055,0.7407,0.7401,0.7405,6106299994.0
2007-08-13 09:40:00,0.7405,0.7405,0.7398,0.7402,5103800017.0
2007-08-13 09:45:00,0.7402,0.74115,0.7401,0.74105,2515149993.0
2007-08-13 09:50:00,0.7411,0.7418,0.7409,0.7415,3997999997.0
2007-08-13 09:55:00,0.7415,0.74165,0.7411,0.7412,1546600000.0
2007-08-13 10:00:00,0.7412,0.7414,0.741,0.7411,2080800009.0
2007-08-13 10:05:00,0.7411,0.7411,0.74045,0.7408,4841700000.0
2007-08-13 10:10:00,0.7408,0.7408,0.7405,0.7408,2568800003.0
2007-08-13 10:15:00,0.7408,0.741,0.7406,0.7407,3478100004.0
2007-08-13 10:20:00,0.7407,0.7409,0.7406,0.7407,3766700004.0
2007-08-13 10:25:00,0.7406,0.7408,0.7405,0.7406,2012700012.0
2007-08-13 10:30:00,0.7406,0.7411,0.7405,0.7409,2175000005.0
2007-08-13 10:35:00,0.741,0.7415,0.7408,0.74105,3764399996.0
2007-08-13 10:40:00,0.74105,0.7412,0.74049,0.74077,1704500002.0
2007-08-13 10:45:00,0.7412,0.7412,0.7407,0.7409,1853899991.0
2007-08-13 10:50:00,0.7409,0.7415,0.7409,0.7415,1030299992.0
2007-08-13 10:55:00,0.7415,0.7415,0.7412,0.7415,623600000.0
2007-08-13 11:00:00,0.7415,0.7419,0.7413,0.7416,3112099989.0
2007-08-13 11:05:00,0.7416,0.7416,0.7411,0.7411,1381000007.0
2007-08-13 11:10:00,0.7411,0.7411,0.7406,0.741,4418199994.0
2007-08-13 11:15:00,0.741,0.741,0.7401,0.74035,4640499972.0
2007-08-13 11:20:00,0.7403,0.74055,0.74,0.7402,4968900011.0
2007-08-13 11:25:00,0.7403,0.7404,0.7382,0.7383,3418099993.0
2007-08-13 11:30:00,0.7383,0.7386,0.7372,0.7375,8183499987.0
2007-08-13 11:35:00,0.7374,0.7377,0.737,0.7371,2321799998.0
2007-08-13 11:40:00,0.7371,0.7372,0.7365,0.7366,6736699974.0
2007-08-13 11:45:00,0.7366,0.7373,0.7364,0.7366,5826599993.0
2007-08-13 11:50:00,0.73655,0.7368,0.736,0.7366,5759900005.0
2007-08-13 11:55:00,0.7366,0.73745,0.7364,0.7373,3088499991.0
2007-08-13 12:00:00,0.7373,0.7378,0.7371,0.7372,2935199997.0
2007-08-13 12:05:00,0.7372,0.73785,0.7371,0.7374,4335799980.0
2007-08-13 12:10:00,0.7374,0.7375,0.7371,0.7374,2146000002.0
2007-08-13 12:15:00,0.7374,0.7374,0.7368,0.7373,3798600015.0
2007-08-13 12:20:00,0.7374,0.73835,0.73725,0.7382,2694099994.0
2007-08-13 12:25:00,0.7382,0.7384,0.7379,0.7381,2184600010.0
2007-08-13 12:30:00,0.7382,0.7387,0.7379,0.7381,3043400008.0
2007-08-13 12:35:00,0.7382,0.7383,0.7377,0.7382,2575100000.0
2007-08-13 12:40:00,0.7383,0.73945,0.73825,0.7387,4954799995.0
2007-08-13 12:45:00,0.7387,0.7388,0.7382,0.7384,2491099994.0
2007-08-13 12:50:00,0.7384,0.7388,0.7381,0.7384,1928199994.0
2007-08-13 12:55:00,0.7385,0.7395,0.7384,0.7391,4507299992.0
2007-08-13 13:00:00,0.7391,0.7393,0.7382,0.7386,3055799989.0
2007-08-13 13:05:00,0.7386,0.7387,0.738,0.7382,2455500001.0
2007-08-13 13:10:00,0.7382,0.73865,0.7381,0.7382,2414600003.0
2007-08-13 13:15:00,0.7383,0.7386,0.7382,0.7386,1209499986.0
2007-08-13 13:20:00,0.7386,0.7391,0.7385,0.7391,1787000001.0
2007-08-13 13:25:00,0.7391,0.7395,0.7391,0.73945,2196700000.0
2007-08-13 13:30:00,0.7394,0.7395,0.7383,0.7385,2946399979.0
2007-08-13 13:35:00,0.7385,0.7386,0.738,0.7383,2714700001.0
2007-08-13 13:40:00,0.7383,0.7387,0.7382,0.7384,1142700001.0
2007-08-13 13:45:00,0.7384,0.7387,0.73835,0.7386,1636800003.0
2007-08-13 13:50:00,0.7386,0.739,0.7385,0.7387,1033399993.0
2007-08-13 13:55:00,0.7388,0.739,0.7384,0.7386,1886599998.0
2007-08-13 14:00:00,0.7386,0.7388,0.7384,0.7388,2276300006.0
2007-08-13 14:05:00,0.7388,0.7394,0.7386,0.7394,2578400004.0
2007-08-13 14:10:00,0.7394,0.7396,0.739,0.7392,3788599998.0
2007-08-13 14:15:00,0.7392,0.7398,0.7391,0.7398,6024000004.0
2007-08-13 14:20:00,0.7398,0.7412,0.7396,0.7406,5661100003.0
2007-08-13 14:25:00,0.7407,0.7407,0.7398,0.7401,3262599999.0
2007-08-13 14:30:00,0.7399,0.74155,0.7399,0.7411,4668699976.0
2007-08-13 14:35:00,0.74115,0.7417,0.7407,0.7409,5942300007.0
2007-08-13 14:40:00,0.7409,0.74105,0.7405,0.741,1916399994.0
2007-08-13 14:45:00,0.7411,0.74145,0.7408,0.7412,1456500006.0
2007-08-13 14:50:00,0.7413,0.742,0.7412,0.7419,2560700004.0
2007-08-13 14:55:00,0.7419,0.7422,0.7413,0.7414,2183899998.0
2007-08-13 15:00:00,0.7413,0.7421,0.7413,0.742,2293600005.0
2007-08-13 15:05:00,0.742,0.7422,0.7416,0.7416,3610000008.0
2007-08-13 15:10:00,0.7416,0.742,0.7413,0.7416,2966999999.0
2007-08-13 15:15:00,0.7416,0.7419,0.7411,0.7413,3827699997.0
2007-08-13 15:20:00,0.7413,0.7413,0.7408,0.7408,3566199992.0
2007-08-13 15:25:00,0.7409,0.7409,0.7403,0.7404,3084200007.0
2007-08-13 15:30:00,0.7404,0.7405,0.7398,0.7402,4644499981.0
2007-08-13 15:35:00,0.7402,0.74055,0.7398,0.7401,2670199998.0
2007-08-13 15:40:00,0.74,0.7403,0.7396,0.73975,5254199988.0
2007-08-13 15:45:00,0.73975,0.7403,0.7397,0.73975,2227499988.0
2007-08-13 15:50:00,0.73975,0.7399,0.7394,0.7395,2025499989.0
2007-08-13 15:55:00,0.7395,0.7395,0.738,0.7382,5509299996.0
2007-08-13 16:00:00,0.7382,0.7389,0.73785,0.7387,5444099977.0
2007-08-13 16:05:00,0.7387,0.739,0.7375,0.7377,4263599993.0
2007-08-13 16:10:00,0.73755,0.7386,0.73755,0.7386,3744299993.0
2007-08-13 16:15:00,0.7386,0.7391,0.7382,0.7386,3042099997.0
2007-08-13 16:20:00,0.7386,0.7394,0.73835,0.7392,2529300011.0
2007-08-13 16:25:00,0.7392,0.7398,0.7389,0.73935,2531800001.0
2007-08-13 16:30:00,0.73935,0.73955,0.739,0.73905,2144000000.0
2007-08-13 16:35:00,0.73905,0.7393,0.7388,0.7393,3938300035.0
2007-08-13 16:40:00,0.7393,0.7395,0.7386,0.7386,2785100031.0
2007-08-13 16:45:00,0.73875,0.7388,0.7385,0.7387,1743300008.0
2007-08-13 16:50:00,0.7387,0.7393,0.738,0.7384,4923799991.0
2007-08-13 16:55:00,0.7382,0.7386,0.738,0.7386,4477699983.0
2007-08-13 17:00:00,0.7385,0.7391,0.7384,0.7388,3149399978.0
2007-08-13 17:05:00,0.7388,0.7388,0.7381,0.7384,4960999989.0
2007-08-13 17:10:00,0.7384,0.7386,0.738,0.7385,4839299998.0
2007-08-13 17:15:00,0.7385,0.7389,0.7383,0.73845,5030099995.0
2007-08-13 17:20:00,0.7385,0.7391,0.7384,0.739,5083499982.0
2007-08-13 17:25:00,0.73915,0.73935,0.7388,0.7389,5419000009.0
2007-08-13 17:30:00,0.7389,0.7399,0.7389,0.7398,4658600011.0
2007-08-13 17:35:00,0.7398,0.7399,0.739,0.7392,4898699989.0
2007-08-13 17:40:00,0.7392,0.73925,0.7381,0.73845,5352599991.0
2007-08-13 17:45:00,0.73845,0.7391,0.7383,0.7389,3680399991.0
2007-08-13 17:50:00,0.73915,0.74,0.7391,0.7397,5359899999.0
2007-08-13 17:55:00,0.7397,0.74,0.7391,0.74,5498299977.0
2007-08-13 18:00:00,0.74,0.7401,0.7391,0.7397,5142700025.0
2007-08-13 18:05:00,0.7397,0.7398,0.7393,0.7393,1853899989.0
2007-08-13 18:10:00,0.7393,0.7394,0.7393,0.7394,509700003.0
2007-08-13 18:15:00,0.7394,0.7394,0.7385,0.7388,1767100009.0
2007-08-13 18:20:00,0.7388,0.7395,0.7387,0.7391,3032899989.0
2007-08-13 18:25:00,0.7388,0.7392,0.7387,0.7392,1470699989.0
2007-08-13 18:30:00,0.7392,0.7392,0.7387,0.73885,2010200001.0
2007-08-13 18:35:00,0.73885,0.7392,0.73835,0.7386,1648199992.0
2007-08-13 18:40:00,0.73865,0.73865,0.7375,0.7375,1533700013.0
2007-08-13 18:45:00,0.7375,0.73815,0.7372,0.7375,2159200008.0
2007-08-13 18:50:00,0.7375,0.7378,0.7374,0.7376,1689500011.0
2007-08-13 18:55:00,0.7376,0.7378,0.7372,0.7373,2329499995.0
2007-08-13 19:00:00,0.7373,0.7379,0.7372,0.7372,2218799991.0
2007-08-13 19:05:00,0.7372,0.73765,0.737,0.7374,1945999995.0
2007-08-13 19:10:00,0.7374,0.7376,0.7372,0.7373,1273399997.0
2007-08-13 19:15:00,0.7373,0.7378,0.7373,0.7376,1085999996.0
2007-08-13 19:20:00,0.7376,0.7378,0.7374,0.73755,1569899985.0
2007-08-13 19:25:00,0.73755,0.7376,0.7367,0.7375,3622800000.0
2007-08-13 19:30:00,0.7375,0.7377,0.7366,0.7375,3184800014.0
2007-08-13 19:35:00,0.7375,0.7378,0.7374,0.73775,1586500004.0
2007-08-13 19:40:00,0.73775,0.73805,0.73765,0.73785,2374899999.0
2007-08-13 19:45:00,0.73785,0.73815,0.7377,0.73785,1480700004.0
2007-08-13 19:50:00,0.73785,0.73795,0.7377,0.7378,1197400011.0
2007-08-13 19:55:00,0.7378,0.7387,0.7377,0.7385,1795500019.0
2007-08-13 20:00:00,0.7385,0.7397,0.7384,0.7392,5040099975.0
2007-08-13 20:05:00,0.7392,0.7393,0.7387,0.7389,1682599999.0
2007-08-13 20:10:00,0.7389,0.73945,0.7386,0.7393,1425900004.0
2007-08-13 20:15:00,0.7393,0.7394,0.739,0.7393,946800012.0
2007-08-13 20:20:00,0.7393,0.7396,0.7388,0.7394,2181700010.0
2007-08-13 20:25:00,0.7394,0.7396,0.7393,0.7395,1600100019.0
2007-08-13 20:30:00,0.7395,0.7395,0.73885,0.73895,2068799998.0
2007-08-13 20:35:00,0.73895,0.73895,0.7387,0.7388,521399997.0
2007-08-13 20:40:00,0.7388,0.7389,0.7387,0.7388,823300003.0
2007-08-13 20:45:00,0.7388,0.73945,0.7387,0.7393,2883299957.0
2007-08-13 20:50:00,0.7394,0.73945,0.7392,0.7394,808099980.0
2007-08-13 20:55:00,0.7394,0.7394,0.7392,0.7392,2046200001.0
2007-08-13 21:00:00,0.7392,0.7394,0.7391,0.7394,343700000.0
2007-08-13 21:05:00,0.7395,0.7396,0.7392,0.7393,1052000002.0
2007-08-13 21:10:00,0.7394,0.7395,0.7388,0.7394,1552899988.0
2007-08-13 21:15:00,0.7394,0.7394,0.7392,0.7392,853599975.0
2007-08-13 21:20:00,0.7392,0.7393,0.7392,0.7392,578200001.0
2007-08-13 21:25:00,0.7392,0.7392,0.73891,0.7391,2304100029.0
2007-08-13 21:30:00,0.73907,0.7394,0.739,0.7394,1879300013.0
2007-08-13 21:35:00,0.7393,0.7394,0.7393,0.7393,712999991.0
2007-08-13 21:40:00,0.7394,0.7394,0.73895,0.73925,1965900008.0
2007-08-13 21:45:00,0.7395,0.7395,0.7389,0.7389,1772900011.0
2007-08-13 21:50:00,0.7391,0.7391,0.7388,0.7389,472700003.0
2007-08-13 21:55:00,0.739,0.7393,0.7382,0.7393,1771300012.0
2007-08-13 22:00:00,0.7393,0.7397,0.7391,0.7397,754999998.0
2007-08-13 22:05:00,0.7396,0.74,0.7395,0.7397,2160999981.0
2007-08-13 22:10:00,0.7397,0.7397,0.7388,0.7389,1618599998.0
2007-08-13 22:15:00,0.7389,0.7393,0.7387,0.739,1287699997.0
2007-08-13 22:20:00,0.7391,0.7396,0.7391,0.7393,943300004.0
2007-08-13 22:25:00,0.7394,0.7396,0.7393,0.7395,954099987.0
2007-08-13 22:30:00,0.7394,0.7395,0.73894,0.73917,1329199994.0
2007-08-13 22:35:00,0.7394,0.7397,0.7394,0.7395,435000002.0
2007-08-13 22:40:00,0.7396,0.7396,0.7392,0.7394,766100001.0
2007-08-13 22:45:00,0.7394,0.7394,0.7391,0.7392,601300001.0
2007-08-13 22:50:00,0.7393,0.7395,0.7391,0.7392,877500002.0
2007-08-13 22:55:00,0.7392,0.7394,0.739,0.7391,779599994.0
2007-08-13 23:00:00,0.7391,0.7394,0.73888,0.7391,417000005.0
2007-08-13 23:05:00,0.7392,0.7392,0.73886,0.73887,260000004.0
2007-08-13 23:10:00,0.73894,0.7391,0.73872,0.7391,1441699994.0
2007-08-13 23:15:00,0.73886,0.73913,0.7385,0.7385,784100003.0
2007-08-13 23:20:00,0.7385,0.739,0.7382,0.7389,558300000.0
2007-08-13 23:25:00,0.7389,0.739,0.7389,0.739,623600003.0
2007-08-13 23:30:00,0.739,0.7392,0.7387,0.7391,1213699998.0
2007-08-13 23:35:00,0.7392,0.7394,0.7388,0.7388,1751699998.0
2007-08-13 23:40:00,0.7387,0.7391,0.7384,0.7387,2821199987.0
2007-08-13 23:45:00,0.7386,0.7389,0.7382,0.7387,1694699999.0
2007-08-13 23:50:00,0.7385,0.7387,0.73804,0.73815,696900002.0
2007-08-13 23:55:00,0.7381,0.7387,0.7381,0.7385,1457100015.0
2007-08-14 00:00:00,0.7385,0.73905,0.73809,0.7387,601600003.0
2007-08-14 00:05:00,0.7389,0.7389,0.7386,0.73875,599099998.0
2007-08-14 00:10:00,0.7388,0.73925,0.7387,0.73895,2421699992.0
2007-08-14 00:15:00,0.73895,0.7392,0.7388,0.7392,496900002.0
2007-08-14 00:20:00,0.7391,0.7392,0.7388,0.739,1059599997.0
2007-08-14 00:25:00,0.7389,0.7392,0.7387,0.7389,1057399997.0
2007-08-14 00:30:00,0.7389,0.73895,0.7387,0.7389,523099999.0
2007-08-14 00:35:00,0.7389,0.739,0.7385,0.7388,1354100004.0
2007-08-14 00:40:00,0.7392,0.7395,0.7389,0.7389,2504399999.0
2007-08-14 00:45:00,0.73815,0.73815,0.7353,0.7361,5050200003.0
2007-08-14 00:50:00,0.7362,0.7366,0.7354,0.7354,4920399999.0
2007-08-14 00:55:00,0.7354,0.7358,0.7351,0.7355,2667399992.0
2007-08-14 01:00:00,0.7355,0.7364,0.7354,0.7359,3317199988.0
2007-08-14 01:05:00,0.7359,0.7359,0.7346,0.7352,5709999997.0
2007-08-14 01:10:00,0.7352,0.7352,0.7349,0.735,3370000003.0
2007-08-14 01:15:00,0.735,0.73505,0.7341,0.73495,5277299977.0
2007-08-14 01:20:00,0.73495,0.7352,0.7345,0.735,3492700005.0
2007-08-14 01:25:00,0.735,0.735,0.7344,0.735,1946599993.0
2007-08-14 01:30:00,0.7349,0.7354,0.7347,0.73505,2416100005.0
2007-08-14 01:35:00,0.7351,0.7351,0.7341,0.7344,4081499995.0
2007-08-14 01:40:00,0.7345,0.7355,0.7342,0.7349,3818800002.0
2007-08-14 01:45:00,0.735,0.73565,0.7342,0.7345,3757099995.0
2007-08-14 01:50:00,0.73445,0.73455,0.7327,0.7336,6208999998.0
2007-08-14 01:55:00,0.7337,0.7343,0.7333,0.7339,3524400005.0
2007-08-14 02:00:00,0.7339,0.7339,0.7335,0.7337,1460100000.0
2007-08-14 02:05:00,0.73336,0.7345,0.73329,0.73425,3942399998.0
2007-08-14 02:10:00,0.7342,0.7342,0.7334,0.7337,7100100010.0
2007-08-14 02:15:00,0.7338,0.734,0.7333,0.7335,3270299990.0
2007-08-14 02:20:00,0.7335,0.7336,0.7332,0.73325,3205200014.0
2007-08-14 02:25:00,0.7333,0.7334,0.7327,0.7329,6866800002.0
2007-08-14 02:30:00,0.7329,0.7333,0.73285,0.7333,4268800004.0
2007-08-14 02:35:00,0.7333,0.7334,0.733,0.7332,3034699980.0
2007-08-14 02:40:00,0.7332,0.7336,0.7332,0.7336,2842100016.0
2007-08-14 02:45:00,0.7336,0.7336,0.7332,0.7334,4913299980.0
2007-08-14 02:50:00,0.7333,0.734,0.7331,0.7336,3825299997.0
2007-08-14 02:55:00,0.7335,0.734,0.7335,0.734,2272099996.0
2007-08-14 03:00:00,0.734,0.734,0.7327,0.73285,7247000016.0
2007-08-14 03:05:00,0.7329,0.73295,0.73255,0.73275,4489099980.0
2007-08-14 03:10:00,0.7326,0.7332,0.73255,0.7331,3880799988.0
2007-08-14 03:15:00,0.7331,0.7331,0.7325,0.73275,4572899990.0
2007-08-14 03:20:00,0.7328,0.7328,0.732,0.7325,4773199987.0
2007-08-14 03:25:00,0.7325,0.7333,0.7323,0.7332,2694599985.0
2007-08-14 03:30:00,0.7333,0.7341,0.7332,0.7332,3811699991.0
2007-08-14 03:35:00,0.7334,0.7335,0.7329,0.7335,4793800009.0
2007-08-14 03:40:00,0.7335,0.7337,0.7329,0.733,5807499979.0
2007-08-14 03:45:00,0.7333,0.7334,0.73295,0.7334,2101900006.0
2007-08-14 03:50:00,0.7334,0.7337,0.7332,0.73335,2171399992.0
2007-08-14 03:55:00,0.7334,0.7337,0.7332,0.7333,2674599998.0
2007-08-14 04:00:00,0.7333,0.7335,0.7332,0.7335,1970800004.0
2007-08-14 04:05:00,0.7335,0.7338,0.733,0.7334,3192099993.0
2007-08-14 04:10:00,0.7334,0.7336,0.73318,0.73331,1570399998.0
2007-08-14 04:15:00,0.7336,0.7336,0.7334,0.7336,489099999.0
2007-08-14 04:20:00,0.7336,0.7336,0.7333,0.7333,1204600000.0
2007-08-14 04:25:00,0.7334,0.7334,0.73304,0.73318,1109800028.0
2007-08-14 04:30:00,0.73313,0.7335,0.73296,0.7334,1403699994.0
2007-08-14 04:35:00,0.73298,0.7335,0.73279,0.73345,2561200006.0
2007-08-14 04:40:00,0.73345,0.7335,0.73309,0.7333,757500002.0
2007-08-14 04:45:00,0.7334,0.7335,0.7332,0.7334,2292099996.0
2007-08-14 04:50:00,0.7334,0.7334,0.733,0.733,1394499991.0
2007-08-14 04:55:00,0.733,0.7332,0.7328,0.733,3429899989.0
2007-08-14 05:00:00,0.7328,0.7332,0.7324,0.73255,3581199999.0
2007-08-14 05:05:00,0.7326,0.7328,0.7324,0.73275,2971099974.0
2007-08-14 05:10:00,0.7328,0.7329,0.73275,0.7328,1027900001.0
2007-08-14 05:15:00,0.73275,0.7331,0.7326,0.733,3486800021.0
2007-08-14 05:20:00,0.733,0.7334,0.733,0.7334,2880500005.0
2007-08-14 05:25:00,0.7334,0.7336,0.7331,0.7335,2173599987.0
2007-08-14 05:30:00,0.7335,0.7337,0.7334,0.7336,2287599985.0
2007-08-14 05:35:00,0.7336,0.7336,0.7332,0.7333,2369200016.0
2007-08-14 05:40:00,0.7333,0.73365,0.7332,0.7333,2433400014.0
2007-08-14 05:45:00,0.7333,0.7333,0.7329,0.733,2617600008.0
2007-08-14 05:50:00,0.733,0.7332,0.7329,0.7329,3160000007.0
2007-08-14 05:55:00,0.7329,0.733,0.7327,0.7328,1642599999.0
2007-08-14 06:00:00,0.7328,0.7329,0.73241,0.7327,1348500000.0
2007-08-14 06:05:00,0.7327,0.7327,0.7322,0.7324,3401999999.0
2007-08-14 06:10:00,0.7324,0.7324,0.732,0.7322,3733600022.0
2007-08-14 06:15:00,0.73215,0.7322,0.732,0.732,2916600013.0
2007-08-14 06:20:00,0.7321,0.7323,0.732,0.7322,3813499971.0
2007-08-14 06:25:00,0.7322,0.7325,0.7322,0.7323,3750500025.0
2007-08-14 06:30:00,0.7323,0.7323,0.7316,0.7318,4278600011.0
2007-08-14 06:35:00,0.7318,0.73225,0.7316,0.7321,3415800001.0
2007-08-14 06:40:00,0.7322,0.7324,0.7319,0.7323,4302800010.0
2007-08-14 06:45:00,0.7323,0.7323,0.7319,0.732,2352399988.0
2007-08-14 06:50:00,0.732,0.732,0.7315,0.73179,1127599997.0
2007-08-14 06:55:00,0.732,0.732,0.7316,0.7318,3091700025.0
2007-08-14 07:00:00,0.7318,0.7319,0.7316,0.7317,1513400006.0
2007-08-14 07:05:00,0.7317,0.7319,0.7315,0.7319,1762099989.0
2007-08-14 07:10:00,0.7319,0.732,0.731,0.7312,3405099987.0
2007-08-14 07:15:00,0.73115,0.7312,0.7305,0.7309,7942199983.0
2007-08-14 07:20:00,0.7309,0.731,0.7306,0.7307,6667400012.0
2007-08-14 07:25:00,0.7307,0.7311,0.7306,0.73105,3978599988.0
2007-08-14 07:30:00,0.73105,0.7314,0.7308,0.7312,4130100016.0
2007-08-14 07:35:00,0.7313,0.7314,0.73075,0.7308,4773699980.0
2007-08-14 07:40:00,0.7308,0.7314,0.7306,0.7312,5259999990.0
2007-08-14 07:45:00,0.7312,0.7316,0.7309,0.7309,6631000000.0
2007-08-14 07:50:00,0.73095,0.7312,0.7308,0.731,2540999989.0
2007-08-14 07:55:00,0.731,0.7311,0.7306,0.7309,4043599994.0
2007-08-14 08:00:00,0.7309,0.7312,0.7308,0.731,4560300021.0
2007-08-14 08:05:00,0.731,0.7311,0.7305,0.7308,3129799998.0
2007-08-14 08:10:00,0.7308,0.7314,0.7307,0.7312,3455600018.0
2007-08-14 08:15:00,0.7314,0.7322,0.7313,0.7321,4055299982.0
2007-08-14 08:20:00,0.7322,0.7325,0.7319,0.7319,6787599970.0
2007-08-14 08:25:00,0.7318,0.73195,0.7314,0.73175,3465100005.0
2007-08-14 08:30:00,0.7318,0.7329,0.7316,0.7328,4092199991.0
2007-08-14 08:35:00,0.7328,0.7329,0.7319,0.7322,5036299984.0
2007-08-14 08:40:00,0.732,0.7321,0.731,0.7312,5961399989.0
2007-08-14 08:45:00,0.7312,0.73125,0.7308,0.7311,5315899990.0
2007-08-14 08:50:00,0.7312,0.7313,0.7307,0.7308,4184699994.0
2007-08-14 08:55:00,0.7308,0.7309,0.73,0.7305,7967999945.0
2007-08-14 09:00:00,0.7306,0.7308,0.7303,0.7305,2957299991.0
2007-08-14 09:05:00,0.7305,0.7307,0.7304,0.7306,3198800011.0
2007-08-14 09:10:00,0.7308,0.7312,0.7304,0.7312,5841099993.0
2007-08-14 09:15:00,0.7311,0.7314,0.731,0.7312,6299900034.0
2007-08-14 09:20:00,0.7312,0.7318,0.7311,0.7311,4710199994.0
2007-08-14 09:25:00,0.7311,0.7316,0.7311,0.7315,5037200003.0
2007-08-14 09:30:00,0.7315,0.7323,0.7314,0.73225,5680699990.0
2007-08-14 09:35:00,0.7321,0.7323,0.7314,0.7319,4543299982.0
2007-08-14 09:40:00,0.73205,0.7321,0.7313,0.73175,4396899973.0
2007-08-14 09:45:00,0.7316,0.7318,0.7307,0.731,4934500004.0
2007-08-14 09:50:00,0.73085,0.73095,0.7303,0.73065,3585399991.0
2007-08-14 09:55:00,0.73065,0.73065,0.7291,0.7293,7738000014.0
2007-08-14 10:00:00,0.7293,0.7293,0.7283,0.72855,6760300038.0
2007-08-14 10:05:00,0.7284,0.7296,0.7284,0.72895,6962799972.0
2007-08-14 10:10:00,0.72895,0.72915,0.7287,0.729,1827599993.0
2007-08-14 10:15:00,0.729,0.7291,0.72885,0.7289,2602999995.0
2007-08-14 10:20:00,0.7289,0.7295,0.7289,0.7293,1586300006.0
2007-08-14 10:25:00,0.7293,0.7299,0.7291,0.7297,2731700004.0
2007-08-14 10:30:00,0.7295,0.7296,0.7288,0.7291,2601899996.0
2007-08-14 10:35:00,0.7291,0.7293,0.7287,0.7288,3706899999.0
2007-08-14 10:40:00,0.7288,0.7293,0.7288,0.7293,2586799993.0
2007-08-14 10:45:00,0.7293,0.7298,0.72915,0.7298,4052899987.0
2007-08-14 10:50:00,0.7298,0.73025,0.72945,0.7302,2179700002.0
2007-08-14 10:55:00,0.7302,0.7316,0.7298,0.7312,6373600005.0
2007-08-14 11:00:00,0.7314,0.7316,0.7308,0.73125,4547800004.0
2007-08-14 11:05:00,0.7313,0.7313,0.7306,0.7307,2750399989.0
2007-08-14 11:10:00,0.7308,0.7308,0.7298,0.73,2488800004.0
2007-08-14 11:15:00,0.7301,0.7303,0.7295,0.7297,4293699990.0
2007-08-14 11:20:00,0.7297,0.7299,0.7294,0.72975,1649299996.0
2007-08-14 11:25:00,0.7298,0.7304,0.7297,0.7304,1406599996.0
2007-08-14 11:30:00,0.7304,0.7308,0.7295,0.7296,3997399982.0
2007-08-14 11:35:00,0.7296,0.7297,0.7288,0.7291,4040599999.0
2007-08-14 11:40:00,0.7291,0.7293,0.7287,0.7291,4127000001.0
2007-08-14 11:45:00,0.72905,0.7292,0.7288,0.7292,2731499984.0
2007-08-14 11:50:00,0.7292,0.7307,0.7291,0.7302,1876100009.0
2007-08-14 11:55:00,0.7302,0.731,0.7302,0.7309,5109599989.0
2007-08-14 12:00:00,0.7311,0.7313,0.7306,0.7312,5234100002.0
2007-08-14 12:05:00,0.7312,0.7312,0.7304,0.7304,3310799987.0
2007-08-14 12:10:00,0.7305,0.7307,0.7297,0.73005,2316000007.0
2007-08-14 12:15:00,0.73005,0.73025,0.7298,0.7299,1567899999.0
2007-08-14 12:20:00,0.7299,0.7304,0.7299,0.7302,1905499996.0
2007-08-14 12:25:00,0.7302,0.7303,0.7301,0.7302,639399996.0
2007-08-14 12:30:00,0.7302,0.7306,0.7302,0.73045,1638599993.0
2007-08-14 12:35:00,0.7303,0.73055,0.7302,0.7304,1940699997.0
2007-08-14 12:40:00,0.7304,0.7306,0.73025,0.73025,1775299999.0
2007-08-14 12:45:00,0.73025,0.7307,0.73025,0.7307,2081900011.0
2007-08-14 12:50:00,0.7307,0.7308,0.7305,0.7305,1259499998.0
2007-08-14 12:55:00,0.7305,0.7308,0.7304,0.7305,3227899997.0
2007-08-14 13:00:00,0.73065,0.7307,0.73025,0.7304,1911499999.0
2007-08-14 13:05:00,0.7305,0.7305,0.73025,0.7304,2209000001.0
2007-08-14 13:10:00,0.7304,0.7305,0.73025,0.7305,1420999999.0
2007-08-14 13:15:00,0.7305,0.7313,0.7305,0.7312,2802899998.0
2007-08-14 13:20:00,0.7312,0.7322,0.7309,0.732,5241100017.0
2007-08-14 13:25:00,0.732,0.732,0.7312,0.7313,4649999986.0
2007-08-14 13:30:00,0.7314,0.7318,0.7312,0.7314,1997299995.0
2007-08-14 13:35:00,0.7314,0.7316,0.7313,0.7316,2206399980.0
2007-08-14 13:40:00,0.7316,0.7319,0.7316,0.7319,915000006.0
2007-08-14 13:45:00,0.7319,0.7319,0.7312,0.7314,2060099990.0
2007-08-14 13:50:00,0.7314,0.7315,0.7313,0.7313,1075400001.0
2007-08-14 13:55:00,0.7313,0.7322,0.7313,0.7319,1018699994.0
2007-08-14 14:00:00,0.7319,0.7326,0.7317,0.7321,4260600008.0
2007-08-14 14:05:00,0.7321,0.7322,0.7315,0.7317,2350999983.0
2007-08-14 14:10:00,0.7317,0.7319,0.73145,0.7316,3572199994.0
2007-08-14 14:15:00,0.7316,0.7316,0.7309,0.731,3754699995.0
2007-08-14 14:20:00,0.731,0.7315,0.7309,0.73125,1225599998.0
2007-08-14 14:25:00,0.73125,0.7314,0.731,0.731,1229699995.0
2007-08-14 14:30:00,0.731,0.7311,0.7297,0.7305,4092200001.0
2007-08-14 14:35:00,0.7305,0.7313,0.7297,0.7298,2591699991.0
2007-08-14 14:40:00,0.7298,0.7307,0.7297,0.7306,3353000003.0
2007-08-14 14:45:00,0.7306,0.7307,0.72948,0.7301,2482699997.0
2007-08-14 14:50:00,0.7301,0.7307,0.7299,0.7304,4763200003.0
2007-08-14 14:55:00,0.7303,0.7307,0.7299,0.7303,5324199991.0
2007-08-14 15:00:00,0.7305,0.7309,0.72985,0.73005,3597599995.0
2007-08-14 15:05:00,0.7301,0.7303,0.7295,0.7299,4608400024.0
2007-08-14 15:10:00,0.7299,0.7302,0.7299,0.73005,1691099987.0
2007-08-14 15:15:00,0.7301,0.73015,0.7299,0.73015,1013800000.0
2007-08-14 15:20:00,0.73015,0.7307,0.73,0.7302,3932899986.0
2007-08-14 15:25:00,0.73035,0.7305,0.73,0.7303,3051799998.0
2007-08-14 15:30:00,0.7304,0.73105,0.7304,0.7307,2087299998.0
2007-08-14 15:35:00,0.7307,0.7307,0.7299,0.7301,4825800004.0
2007-08-14 15:40:00,0.7301,0.7308,0.72995,0.7305,2100899994.0
2007-08-14 15:45:00,0.7305,0.7306,0.7301,0.7302,2101100001.0
2007-08-14 15:50:00,0.7303,0.7303,0.7298,0.73,2568800000.0
2007-08-14 15:55:00,0.73,0.7301,0.7298,0.7299,1304599998.0
2007-08-14 16:00:00,0.7299,0.7299,0.7287,0.7287,4577000013.0
2007-08-14 16:05:00,0.7287,0.72925,0.7285,0.7287,6001100000.0
2007-08-14 16:10:00,0.7289,0.72915,0.7286,0.72875,4905900006.0
2007-08-14 16:15:00,0.72875,0.72965,0.7287,0.7296,5649099999.0
2007-08-14 16:20:00,0.7296,0.7303,0.7291,0.7293,5062700032.0
2007-08-14 16:25:00,0.7293,0.72945,0.7285,0.72855,4281900040.0
2007-08-14 16:30:00,0.7284,0.72995,0.7284,0.7298,3977200013.0
2007-08-14 16:35:00,0.7298,0.7302,0.7294,0.7295,4558399995.0
2007-08-14 16:40:00,0.7295,0.73,0.7295,0.7296,1840300006.0
2007-08-14 16:45:00,0.7296,0.73,0.7292,0.73,4746399968.0
2007-08-14 16:50:00,0.73,0.73015,0.7294,0.7295,4524500015.0
2007-08-14 16:55:00,0.7295,0.7295,0.7284,0.7285,6262300036.0
2007-08-14 17:00:00,0.7285,0.7289,0.7279,0.728,3824600011.0
2007-08-14 17:05:00,0.728,0.7285,0.728,0.728,6920799994.0
2007-08-14 17:10:00,0.7279,0.7282,0.7275,0.72775,7138099955.0
2007-08-14 17:15:00,0.7278,0.72815,0.7275,0.728,6127199997.0
2007-08-14 17:20:00,0.728,0.7283,0.7278,0.7279,4646400010.0
2007-08-14 17:25:00,0.7279,0.72805,0.7274,0.7276,6588000015.0
2007-08-14 17:30:00,0.7276,0.7287,0.7276,0.72845,5713500008.0
2007-08-14 17:35:00,0.72845,0.72935,0.7281,0.72865,8034600010.0
2007-08-14 17:40:00,0.72865,0.72945,0.7285,0.72925,5918400002.0
2007-08-14 17:45:00,0.7293,0.73,0.7289,0.7294,5146099992.0
2007-08-14 17:50:00,0.7296,0.7304,0.7296,0.7304,6307000016.0
2007-08-14 17:55:00,0.7304,0.7305,0.7298,0.7302,6021199990.0
2007-08-14 18:00:00,0.7302,0.7303,0.72865,0.7291,4990300030.0
2007-08-14 18:05:00,0.7291,0.7292,0.7287,0.7289,3517499973.0
2007-08-14 18:10:00,0.7289,0.7291,0.7286,0.729,3735300022.0
2007-08-14 18:15:00,0.729,0.72955,0.7289,0.7295,1791899984.0
2007-08-14 18:20:00,0.7295,0.73,0.72945,0.7296,3215900046.0
2007-08-14 18:25:00,0.7295,0.7296,0.7286,0.7288,3300500000.0
2007-08-14 18:30:00,0.7288,0.7291,0.7283,0.72875,4110700007.0
2007-08-14 18:35:00,0.7288,0.7288,0.7286,0.7286,779500000.0
2007-08-14 18:40:00,0.7287,0.7287,0.7283,0.7284,2145299999.0
2007-08-14 18:45:00,0.7284,0.729,0.7284,0.72855,3428499988.0
2007-08-14 18:50:00,0.72855,0.72905,0.7284,0.72905,2455100005.0
2007-08-14 18:55:00,0.72905,0.72905,0.7284,0.729,2108700002.0
2007-08-14 19:00:00,0.729,0.729,0.72865,0.7288,2766800024.0
2007-08-14 19:05:00,0.7288,0.72895,0.7287,0.7288,1150300006.0
2007-08-14 19:10:00,0.7288,0.7288,0.728,0.72815,1342400002.0
2007-08-14 19:15:00,0.72815,0.7286,0.7278,0.7281,4458199990.0
2007-08-14 19:20:00,0.7281,0.7283,0.7278,0.72815,3058500003.0
2007-08-14 19:25:00,0.72815,0.72835,0.728,0.72825,599800001.0
2007-08-14 19:30:00,0.72825,0.7286,0.7279,0.7285,1093100014.0
2007-08-14 19:35:00,0.7285,0.7286,0.7282,0.7285,2533800014.0
2007-08-14 19:40:00,0.7285,0.7285,0.7283,0.7284,1163399989.0
2007-08-14 19:45:00,0.7284,0.7284,0.7275,0.7278,3638899988.0
2007-08-14 19:50:00,0.7278,0.7278,0.7275,0.7277,4401200011.0
2007-08-14 19:55:00,0.7277,0.7282,0.7274,0.7276,4357699993.0
2007-08-14 20:00:00,0.7276,0.72795,0.7273,0.7274,4302099977.0
2007-08-14 20:05:00,0.7274,0.7277,0.7274,0.7277,2885199998.0
2007-08-14 20:10:00,0.7277,0.7277,0.7269,0.7273,3300999966.0
2007-08-14 20:15:00,0.72735,0.72785,0.7272,0.7276,1183099996.0
2007-08-14 20:20:00,0.7276,0.7283,0.7276,0.7281,4195799978.0
2007-08-14 20:25:00,0.7281,0.7281,0.7275,0.7275,1763099987.0
2007-08-14 20:30:00,0.7275,0.7276,0.7269,0.727,3913899993.0
2007-08-14 20:35:00,0.727,0.7273,0.7267,0.7273,4303100003.0
2007-08-14 20:40:00,0.7273,0.7276,0.7272,0.7274,851799998.0
2007-08-14 20:45:00,0.7274,0.72785,0.7273,0.7275,3360899969.0
2007-08-14 20:50:00,0.7275,0.7276,0.727,0.7272,1790200002.0
2007-08-14 20:55:00,0.7272,0.7273,0.7269,0.7273,2364600000.0
2007-08-14 21:00:00,0.7273,0.7275,0.7272,0.7274,2253099997.0
2007-08-14 21:05:00,0.7274,0.7278,0.7274,0.7277,1393600008.0
2007-08-14 21:10:00,0.7277,0.7277,0.7271,0.7273,2027200000.0
2007-08-14 21:15:00,0.7273,0.7273,0.7268,0.7268,1111800011.0
2007-08-14 21:20:00,0.7269,0.7273,0.7268,0.7273,1321900012.0
2007-08-14 21:25:00,0.7273,0.7282,0.7271,0.7279,2110800007.0
2007-08-14 21:30:00,0.7279,0.7279,0.7271,0.7274,1249699999.0
2007-08-14 21:35:00,0.7274,0.7274,0.727,0.727,1603199998.0
2007-08-14 21:40:00,0.727,0.7274,0.7269,0.7274,911299999.0
2007-08-14 21:45:00,0.7274,0.7276,0.7273,0.7274,1007200001.0
2007-08-14 21:50:00,0.7275,0.7275,0.72722,0.7273,2274599982.0
2007-08-14 21:55:00,0.7273,0.7275,0.727,0.7272,865099992.0
2007-08-14 22:00:00,0.7272,0.7277,0.7272,0.7277,1018599987.0
2007-08-14 22:05:00,0.7278,0.7279,0.7271,0.7272,1544900000.0
2007-08-14 22:10:00,0.7271,0.7272,0.7267,0.7267,2307600000.0
2007-08-14 22:15:00,0.7268,0.7269,0.7263,0.7265,1816100002.0
2007-08-14 22:20:00,0.7265,0.7267,0.72633,0.7267,1446500008.0
2007-08-14 22:25:00,0.7268,0.7268,0.7263,0.7263,901000002.0
2007-08-14 22:30:00,0.7264,0.7266,0.7262,0.7266,746600003.0
2007-08-14 22:35:00,0.7266,0.7267,0.7264,0.7264,635500004.0
2007-08-14 22:40:00,0.7264,0.7269,0.7263,0.7267,1888700006.0
2007-08-14 22:45:00,0.7267,0.7268,0.72636,0.72636,1450999994.0
2007-08-14 22:50:00,0.7266,0.7266,0.7263,0.7265,431299995.0
2007-08-14 22:55:00,0.7265,0.7265,0.726,0.726,427299995.0
2007-08-14 23:00:00,0.726,0.7262,0.7258,0.7262,286300000.0
2007-08-14 23:05:00,0.7262,0.7262,0.72572,0.7261,499199995.0
2007-08-14 23:10:00,0.7261,0.7262,0.7257,0.72591,1059599995.0
2007-08-14 23:15:00,0.7262,0.7264,0.726,0.72615,1368499991.0
2007-08-14 23:20:00,0.72615,0.72635,0.726,0.72635,1123600000.0
2007-08-14 23:25:00,0.72635,0.7266,0.7261,0.7265,656699995.0
2007-08-14 23:30:00,0.7265,0.7265,0.7259,0.7261,1370299999.0
2007-08-14 23:35:00,0.7261,0.7261,0.72555,0.7259,1222699998.0
2007-08-14 23:40:00,0.726,0.7263,0.7259,0.7263,943599994.0
2007-08-14 23:45:00,0.7263,0.7263,0.7259,0.7262,1051499986.0
2007-08-14 23:50:00,0.7262,0.7263,0.7261,0.7262,1258600006.0
2007-08-14 23:55:00,0.7262,0.7262,0.7259,0.726,1314199995.0
2007-08-15 00:00:00,0.72605,0.7261,0.72559,0.72576,1686500005.0
2007-08-15 00:05:00,0.726,0.726,0.7258,0.726,1014500007.0
2007-08-15 00:10:00,0.726,0.7262,0.7259,0.7261,1771500000.0
2007-08-15 00:15:00,0.7261,0.7263,0.726,0.72615,2160700004.0
2007-08-15 00:20:00,0.7262,0.7264,0.7262,0.7264,1273400004.0
2007-08-15 00:25:00,0.7264,0.7264,0.7258,0.7259,3241399992.0
2007-08-15 00:30:00,0.7259,0.7259,0.7254,0.7256,3306199998.0
2007-08-15 00:35:00,0.7256,0.7258,0.7253,0.7255,4059899986.0
2007-08-15 00:40:00,0.7255,0.7259,0.7252,0.7257,3772400003.0
2007-08-15 00:45:00,0.7257,0.72595,0.7256,0.72595,1357999999.0
2007-08-15 00:50:00,0.726,0.7265,0.7258,0.7261,3546699988.0
2007-08-15 00:55:00,0.7261,0.7262,0.7254,0.7254,2449399996.0
2007-08-15 01:00:00,0.7254,0.7256,0.7253,0.7255,1998199994.0
2007-08-15 01:05:00,0.7255,0.7259,0.7255,0.7255,2770799995.0
2007-08-15 01:10:00,0.7255,0.7256,0.7253,0.7254,2143499996.0
2007-08-15 01:15:00,0.7254,0.7254,0.7252,0.7254,1530700017.0
2007-08-15 01:20:00,0.7254,0.7254,0.7252,0.7253,2421500016.0
2007-08-15 01:25:00,0.7253,0.7254,0.7252,0.7253,3562700006.0
2007-08-15 01:30:00,0.7252,0.72565,0.7252,0.7253,1870899996.0
2007-08-15 01:35:00,0.7254,0.72565,0.72525,0.72565,1452899997.0
2007-08-15 01:40:00,0.72565,0.72585,0.7255,0.7257,1204700013.0
2007-08-15 01:45:00,0.7257,0.7258,0.7255,0.7255,2085200005.0
2007-08-15 01:50:00,0.7255,0.7256,0.7251,0.7252,4015500013.0
2007-08-15 01:55:00,0.7252,0.7255,0.7252,0.7254,2124800026.0
2007-08-15 02:00:00,0.7254,0.7256,0.7252,0.7255,3185200015.0
2007-08-15 02:05:00,0.7255,0.7258,0.7255,0.7256,4183999997.0
2007-08-15 02:10:00,0.7257,0.7257,0.7252,0.7252,2081700009.0
2007-08-15 02:15:00,0.7252,0.7252,0.725,0.7251,3432799966.0
2007-08-15 02:20:00,0.7252,0.7252,0.725,0.7252,1591000018.0
2007-08-15 02:25:00,0.7252,0.7254,0.72479,0.72535,987900002.0
2007-08-15 02:30:00,0.7254,0.7254,0.72465,0.72471,1982500015.0
2007-08-15 02:35:00,0.7251,0.7251,0.7248,0.725,1538299998.0
2007-08-15 02:40:00,0.725,0.7251,0.7237,0.7239,5956100011.0
2007-08-15 02:45:00,0.7238,0.724,0.7221,0.72305,8148399960.0
2007-08-15 02:50:00,0.7232,0.7232,0.7218,0.7218,8960699995.0
2007-08-15 02:55:00,0.7219,0.7229,0.7219,0.72265,4528699988.0
2007-08-15 03:00:00,0.7225,0.7229,0.7224,0.7225,3508599977.0
2007-08-15 03:05:00,0.7225,0.7225,0.722,0.722,2799099996.0
2007-08-15 03:10:00,0.7221,0.7223,0.7215,0.7219,4283099992.0
2007-08-15 03:15:00,0.722,0.7225,0.7219,0.7222,3707600034.0
2007-08-15 03:20:00,0.7222,0.7223,0.7218,0.7219,2288700000.0
2007-08-15 03:25:00,0.7219,0.72255,0.7219,0.7223,2864900019.0
2007-08-15 03:30:00,0.7223,0.7225,0.7218,0.722,3487199982.0
2007-08-15 03:35:00,0.722,0.7221,0.7215,0.7217,4447000007.0
2007-08-15 03:40:00,0.7217,0.7217,0.7214,0.72155,3163499994.0
2007-08-15 03:45:00,0.72155,0.7218,0.7213,0.7214,4627399984.0
2007-08-15 03:50:00,0.7213,0.7217,0.7213,0.7214,4173199982.0
2007-08-15 03:55:00,0.7214,0.7217,0.7214,0.7216,4894900015.0
2007-08-15 04:00:00,0.7216,0.7216,0.7206,0.7213,4204299994.0
2007-08-15 04:05:00,0.7213,0.7215,0.7203,0.7204,6553999991.0
2007-08-15 04:10:00,0.7202,0.7205,0.7201,0.7204,7310400005.0
2007-08-15 04:15:00,0.7204,0.7209,0.7203,0.7208,6185399976.0
2007-08-15 04:20:00,0.7208,0.7211,0.7206,0.7211,5446399953.0
2007-08-15 04:25:00,0.7211,0.7218,0.7208,0.7217,6106300018.0
2007-08-15 04:30:00,0.7217,0.7226,0.7217,0.72235,7476100040.0
2007-08-15 04:35:00,0.7224,0.7224,0.7217,0.7218,5319900004.0
2007-08-15 04:40:00,0.7218,0.7219,0.7211,0.7214,4426999993.0
2007-08-15 04:45:00,0.7215,0.7216,0.721,0.7212,1931299988.0
2007-08-15 04:50:00,0.7212,0.7213,0.721,0.7211,2097599974.0
2007-08-15 04:55:00,0.721,0.72135,0.7208,0.7209,2782200003.0
2007-08-15 05:00:00,0.7209,0.72095,0.7205,0.72095,1839599994.0
2007-08-15 05:05:00,0.72095,0.72105,0.7204,0.7205,4018900005.0
2007-08-15 05:10:00,0.7205,0.7205,0.72,0.7203,3415399994.0
2007-08-15 05:15:00,0.7204,0.721,0.7202,0.7209,1667000012.0
2007-08-15 05:20:00,0.7209,0.721,0.7202,0.7202,3441899999.0
2007-08-15 05:25:00,0.72015,0.721,0.72015,0.7209,1461799996.0
2007-08-15 05:30:00,0.72085,0.7209,0.7207,0.72085,1479300002.0
2007-08-15 05:35:00,0.72085,0.721,0.7206,0.7207,1014299996.0
2007-08-15 05:40:00,0.7207,0.72085,0.7204,0.7205,2413999986.0
2007-08-15 05:45:00,0.7205,0.7205,0.71994,0.7205,1538700000.0
2007-08-15 05:50:00,0.7205,0.7205,0.7185,0.7188,4634399982.0
2007-08-15 05:55:00,0.7186,0.719,0.7182,0.7183,8756199959.0
2007-08-15 06:00:00,0.7183,0.7192,0.7182,0.7188,5266200002.0
2007-08-15 06:05:00,0.71875,0.719,0.7182,0.7187,3090500018.0
2007-08-15 06:10:00,0.7186,0.7186,0.7161,0.7163,6795599994.0
2007-08-15 06:15:00,0.7161,0.7166,0.7157,0.7158,6179500018.0
2007-08-15 06:20:00,0.7157,0.7162,0.7156,0.7158,4372500039.0
2007-08-15 06:25:00,0.7157,0.7159,0.7154,0.71565,1766499998.0
2007-08-15 06:30:00,0.71565,0.718,0.714,0.718,7495000005.0
2007-08-15 06:35:00,0.718,0.7185,0.7164,0.7176,7115900056.0
2007-08-15 06:40:00,0.7176,0.7184,0.7175,0.7183,4840800023.0
2007-08-15 06:45:00,0.7183,0.7186,0.7168,0.7168,6541399968.0
2007-08-15 06:50:00,0.7168,0.7172,0.7161,0.7164,5928400005.0
2007-08-15 06:55:00,0.7164,0.7173,0.7163,0.7171,3534500013.0
2007-08-15 07:00:00,0.7171,0.7171,0.7161,0.7167,4261900010.0
2007-08-15 07:05:00,0.7167,0.7175,0.7165,0.7174,4803299984.0
2007-08-15 07:10:00,0.71735,0.718,0.717,0.7178,4778799995.0
2007-08-15 07:15:00,0.7179,0.7182,0.7176,0.7181,3099299991.0
2007-08-15 07:20:00,0.71805,0.7181,0.7169,0.7171,5097299994.0
2007-08-15 07:25:00,0.7171,0.7174,0.717,0.7171,2551100007.0
2007-08-15 07:30:00,0.7171,0.71715,0.7161,0.7161,3761100003.0
2007-08-15 07:35:00,0.7161,0.717,0.716,0.7166,2092800002.0
2007-08-15 07:40:00,0.7166,0.7168,0.7164,0.7165,4272099986.0
2007-08-15 07:45:00,0.7165,0.7167,0.7163,0.7164,3959799991.0
2007-08-15 07:50:00,0.7164,0.71715,0.7163,0.7164,3421599986.0
2007-08-15 07:55:00,0.7164,0.71685,0.7164,0.7168,2001799986.0
2007-08-15 08:00:00,0.7168,0.7172,0.7168,0.71705,2745199972.0
2007-08-15 08:05:00,0.7171,0.7171,0.7162,0.7163,3918299981.0
2007-08-15 08:10:00,0.7163,0.7163,0.7138,0.714,9243999930.0
2007-08-15 08:15:00,0.714,0.71435,0.7132,0.714,7627399946.0
2007-08-15 08:20:00,0.714,0.7149,0.7139,0.7147,6092699990.0
2007-08-15 08:25:00,0.7147,0.7158,0.7146,0.71575,5785499984.0
2007-08-15 08:30:00,0.71575,0.7158,0.7148,0.7151,6816099997.0
2007-08-15 08:35:00,0.7152,0.716,0.715,0.71575,6348599984.0
2007-08-15 08:40:00,0.7157,0.7162,0.7154,0.716,5316199988.0
2007-08-15 08:45:00,0.716,0.7168,0.7158,0.716,3375199995.0
2007-08-15 08:50:00,0.716,0.7163,0.7158,0.7158,5660799966.0
2007-08-15 08:55:00,0.7158,0.716,0.7145,0.71495,4582800007.0
2007-08-15 09:00:00,0.715,0.7155,0.7146,0.7148,2968700002.0
2007-08-15 09:05:00,0.7147,0.7156,0.7147,0.71555,4395999992.0
2007-08-15 09:10:00,0.7155,0.7156,0.7151,0.7156,2840299979.0
2007-08-15 09:15:00,0.7156,0.7165,0.7153,0.71605,4347299988.0
2007-08-15 09:20:00,0.7161,0.7165,0.7156,0.71615,1923999998.0
2007-08-15 09:25:00,0.7162,0.71645,0.716,0.716,2987699992.0
2007-08-15 09:30:00,0.716,0.71625,0.7156,0.7158,3153500012.0
2007-08-15 09:35:00,0.7158,0.7166,0.71565,0.7166,3342699999.0
2007-08-15 09:40:00,0.7166,0.7172,0.7164,0.7168,4208461679.0
2007-08-15 09:45:00,0.7168,0.7173,0.7165,0.7172,4516000005.0
2007-08-15 09:50:00,0.7172,0.7172,0.7155,0.71565,7748699992.0
2007-08-15 09:55:00,0.71565,0.7159,0.715,0.7154,5351000013.0
2007-08-15 10:00:00,0.7154,0.7155,0.71475,0.7152,6291008887.0
2007-08-15 10:05:00,0.7152,0.71565,0.7149,0.7154,3239400016.0
2007-08-15 10:10:00,0.7155,0.7156,0.7149,0.7152,6144200028.0
2007-08-15 10:15:00,0.7152,0.7152,0.7143,0.7144,6532100024.0
2007-08-15 10:20:00,0.7143,0.715,0.7142,0.7147,1899500008.0
2007-08-15 10:25:00,0.7148,0.7157,0.7146,0.7155,3783900014.0
2007-08-15 10:30:00,0.7155,0.716,0.715,0.71565,1635200005.0
2007-08-15 10:35:00,0.7156,0.7165,0.7156,0.7164,4062799994.0
2007-08-15 10:40:00,0.71665,0.71705,0.7163,0.7166,3671700018.0
2007-08-15 10:45:00,0.7166,0.7167,0.7156,0.7157,5923299994.0
2007-08-15 10:50:00,0.7157,0.7159,0.7155,0.7156,3965500026.0
2007-08-15 10:55:00,0.7156,0.7157,0.7149,0.7151,3624799974.0
2007-08-15 11:00:00,0.7151,0.7152,0.7145,0.7147,6206800010.0
2007-08-15 11:05:00,0.7147,0.7149,0.7141,0.7145,5861599988.0
2007-08-15 11:10:00,0.7145,0.7152,0.7142,0.715,3724499995.0
2007-08-15 11:15:00,0.7151,0.71565,0.7148,0.715,3444399986.0
2007-08-15 11:20:00,0.715,0.7155,0.7149,0.7154,2423300004.0
2007-08-15 11:25:00,0.7154,0.7157,0.7152,0.7154,2149100002.0
2007-08-15 11:30:00,0.7154,0.7159,0.7152,0.7154,4557199995.0
2007-08-15 11:35:00,0.7154,0.7158,0.7154,0.7155,2103499999.0
2007-08-15 11:40:00,0.71545,0.71635,0.71545,0.7162,4464299997.0
2007-08-15 11:45:00,0.7162,0.7167,0.7162,0.7165,1826000011.0
2007-08-15 11:50:00,0.7165,0.7167,0.7164,0.7166,3648700029.0
2007-08-15 11:55:00,0.7166,0.7166,0.71585,0.71605,4028099990.0
2007-08-15 12:00:00,0.71605,0.7163,0.7158,0.7158,4083499990.0
2007-08-15 12:05:00,0.7158,0.7159,0.7154,0.7157,5871399999.0
2007-08-15 12:10:00,0.7157,0.71575,0.7144,0.7152,5997099977.0
2007-08-15 12:15:00,0.7152,0.71575,0.7146,0.7155,4972899992.0
2007-08-15 12:20:00,0.7155,0.71555,0.7148,0.7153,2056999997.0
2007-08-15 12:25:00,0.7153,0.7153,0.7145,0.7147,5610800010.0
2007-08-15 12:30:00,0.7147,0.71565,0.7145,0.7155,4414299991.0
2007-08-15 12:35:00,0.71555,0.716,0.7151,0.7156,3271599994.0
2007-08-15 12:40:00,0.71555,0.7156,0.7151,0.7152,2818799999.0
2007-08-15 12:45:00,0.7152,0.7155,0.7149,0.7151,4251000004.0
2007-08-15 12:50:00,0.7151,0.7152,0.7143,0.71465,4657899995.0
2007-08-15 12:55:00,0.7147,0.7155,0.7146,0.7152,1532799987.0
2007-08-15 13:00:00,0.7154,0.7155,0.7149,0.7152,1193999997.0
2007-08-15 13:05:00,0.71498,0.7154,0.71471,0.71515,2994800006.0
2007-08-15 13:10:00,0.7152,0.71525,0.7138,0.71415,3684100021.0
2007-08-15 13:15:00,0.7141,0.7148,0.714,0.7148,2295300040.0
2007-08-15 13:20:00,0.7147,0.7156,0.7146,0.7156,3550899986.0
2007-08-15 13:25:00,0.7156,0.7159,0.7146,0.7147,4006100010.0
2007-08-15 13:30:00,0.71475,0.7154,0.7146,0.7151,2682700009.0
2007-08-15 13:35:00,0.715,0.7154,0.7142,0.7144,1815500001.0
2007-08-15 13:40:00,0.7144,0.7145,0.7137,0.71445,2369200018.0
2007-08-15 13:45:00,0.71445,0.71475,0.7143,0.71475,2151400004.0
2007-08-15 13:50:00,0.71475,0.71495,0.7144,0.71465,1413899997.0
2007-08-15 13:55:00,0.7147,0.7153,0.7146,0.71515,1352400001.0
2007-08-15 14:00:00,0.71515,0.71545,0.71495,0.71495,965900005.0
2007-08-15 14:05:00,0.71495,0.7153,0.7142,0.7149,4249899998.0
2007-08-15 14:10:00,0.7149,0.7151,0.7142,0.7144,2241800004.0
2007-08-15 14:15:00,0.7143,0.715,0.7142,0.7146,6208999994.0
2007-08-15 14:20:00,0.7145,0.715,0.7145,0.7147,3548599975.0
2007-08-15 14:25:00,0.7147,0.7162,0.7147,0.7155,3305300027.0
2007-08-15 14:30:00,0.7154,0.7157,0.715,0.7152,2357200006.0
2007-08-15 14:35:00,0.7152,0.7167,0.7152,0.7166,4540299992.0
2007-08-15 14:40:00,0.7166,0.7167,0.7157,0.7161,5402400004.0
2007-08-15 14:45:00,0.7161,0.7161,0.7152,0.7153,3866900021.0
2007-08-15 14:50:00,0.7153,0.7153,0.7129,0.713,7371100029.0
2007-08-15 14:55:00,0.713,0.7138,0.7124,0.7137,7648299989.0
2007-08-15 15:00:00,0.7132,0.7141,0.7132,0.7135,3501800010.0
2007-08-15 15:05:00,0.7135,0.7144,0.7134,0.7141,5518800002.0
2007-08-15 15:10:00,0.7141,0.7168,0.7141,0.7155,6900500009.0
2007-08-15 15:15:00,0.7157,0.7159,0.7151,0.7151,6126900021.0
2007-08-15 15:20:00,0.7151,0.7152,0.7138,0.7141,7469300028.0
2007-08-15 15:25:00,0.7141,0.7142,0.7138,0.7142,2834500010.0
2007-08-15 15:30:00,0.7143,0.7149,0.7142,0.7147,5633299996.0
2007-08-15 15:35:00,0.7147,0.71495,0.7144,0.7144,5789499995.0
2007-08-15 15:40:00,0.7144,0.7147,0.7137,0.71395,6912500023.0
2007-08-15 15:45:00,0.71395,0.7149,0.7136,0.7147,5589299970.0
2007-08-15 15:50:00,0.7145,0.7157,0.7142,0.7153,8511799996.0
2007-08-15 15:55:00,0.7153,0.717,0.713,0.71315,6647499982.0
2007-08-15 16:00:00,0.713,0.7138,0.7125,0.7129,8376800014.0
2007-08-15 16:05:00,0.7129,0.7148,0.7127,0.7146,5220999994.0
2007-08-15 16:10:00,0.7146,0.7154,0.7145,0.7153,3927899989.0
2007-08-15 16:15:00,0.7153,0.7167,0.715,0.7158,7602699997.0
2007-08-15 16:20:00,0.7158,0.7172,0.7153,0.7172,6946500041.0
2007-08-15 16:25:00,0.7172,0.71795,0.71705,0.7178,4807500018.0
2007-08-15 16:30:00,0.7178,0.7185,0.7174,0.7177,5097200014.0
2007-08-15 16:35:00,0.7177,0.7181,0.7166,0.7174,8010000019.0
2007-08-15 16:40:00,0.7174,0.7179,0.7165,0.7174,6502500027.0
2007-08-15 16:45:00,0.7174,0.7179,0.7169,0.7176,6833900006.0
2007-08-15 16:50:00,0.7176,0.7178,0.7173,0.7177,5116800023.0
2007-08-15 16:55:00,0.7176,0.7179,0.7165,0.7166,5000399981.0
2007-08-15 17:00:00,0.7165,0.7174,0.7165,0.7168,5604700026.0
2007-08-15 17:05:00,0.7167,0.717,0.7165,0.7167,4124000001.0
2007-08-15 17:10:00,0.7167,0.717,0.7165,0.7168,1351400001.0
2007-08-15 17:15:00,0.7169,0.717,0.7157,0.7161,3827299983.0
2007-08-15 17:20:00,0.7161,0.71675,0.7161,0.7166,3087400001.0
2007-08-15 17:25:00,0.7166,0.7167,0.7156,0.7164,3840999990.0
2007-08-15 17:30:00,0.71645,0.717,0.7162,0.7168,6046300025.0
2007-08-15 17:35:00,0.7168,0.7169,0.7156,0.7161,6000200033.0
2007-08-15 17:40:00,0.71605,0.7164,0.7159,0.716,6257899986.0
2007-08-15 17:45:00,0.716,0.7162,0.7147,0.7149,4934300000.0
2007-08-15 17:50:00,0.7149,0.7156,0.7145,0.7151,6025200001.0
2007-08-15 17:55:00,0.7151,0.7156,0.7151,0.7153,4215399986.0
2007-08-15 18:00:00,0.7154,0.7164,0.7154,0.716,2595300002.0
2007-08-15 18:05:00,0.71595,0.7162,0.7158,0.7161,4141300012.0
2007-08-15 18:10:00,0.7161,0.7163,0.7158,0.7159,4705899978.0
2007-08-15 18:15:00,0.7159,0.71695,0.7159,0.7164,1403400004.0
2007-08-15 18:20:00,0.7164,0.7164,0.7158,0.716,2288499983.0
2007-08-15 18:25:00,0.7161,0.7167,0.71595,0.7162,1832299992.0
2007-08-15 18:30:00,0.7162,0.7165,0.7154,0.7163,2488099994.0
2007-08-15 18:35:00,0.7165,0.71715,0.7154,0.7157,3055599997.0
2007-08-15 18:40:00,0.7158,0.71645,0.7153,0.71645,2044100008.0
2007-08-15 18:45:00,0.71625,0.7167,0.7154,0.71565,2731799978.0
2007-08-15 18:50:00,0.71565,0.71635,0.7154,0.7154,1773399997.0
2007-08-15 18:55:00,0.7154,0.71605,0.7151,0.7154,2753100004.0
2007-08-15 19:00:00,0.7154,0.7155,0.715,0.7155,2542900019.0
2007-08-15 19:05:00,0.7155,0.7163,0.7154,0.7158,2526999988.0
2007-08-15 19:10:00,0.7157,0.7162,0.7157,0.716,1735099985.0
2007-08-15 19:15:00,0.716,0.7174,0.7158,0.7171,3492400005.0
2007-08-15 19:20:00,0.7171,0.7171,0.7167,0.71695,1666699998.0
2007-08-15 19:25:00,0.71685,0.7177,0.71685,0.717,5096499977.0
2007-08-15 19:30:00,0.717,0.71725,0.717,0.7171,1236400006.0
2007-08-15 19:35:00,0.7172,0.7182,0.7171,0.7182,2387300022.0
2007-08-15 19:40:00,0.7182,0.7197,0.7182,0.7197,5804400001.0
2007-08-15 19:45:00,0.71945,0.7202,0.71875,0.7189,7777600016.0
2007-08-15 19:50:00,0.7188,0.7195,0.718,0.71945,4196100014.0
2007-08-15 19:55:00,0.7195,0.7196,0.7186,0.7188,2369100013.0
2007-08-15 20:00:00,0.7186,0.7188,0.718,0.7181,4493500025.0
2007-08-15 20:05:00,0.7181,0.7182,0.717,0.7176,5495600007.0
2007-08-15 20:10:00,0.7175,0.71785,0.717,0.71735,4472199992.0
2007-08-15 20:15:00,0.7174,0.7178,0.7171,0.7175,2354000000.0
2007-08-15 20:20:00,0.7175,0.7182,0.7174,0.71765,2171299993.0
2007-08-15 20:25:00,0.71765,0.7184,0.71725,0.718,2690799996.0
2007-08-15 20:30:00,0.71795,0.718,0.7174,0.7176,2102100009.0
2007-08-15 20:35:00,0.7176,0.7178,0.716,0.7167,2584900004.0
2007-08-15 20:40:00,0.7167,0.7173,0.7167,0.7172,1296599999.0
2007-08-15 20:45:00,0.7172,0.7172,0.7155,0.7156,3461499999.0
2007-08-15 20:50:00,0.7157,0.71615,0.7151,0.7158,5147499996.0
2007-08-15 20:55:00,0.71555,0.7163,0.7155,0.7158,4150699998.0
2007-08-15 21:00:00,0.7158,0.7163,0.7156,0.7157,1209600004.0
2007-08-15 21:05:00,0.7158,0.7159,0.7153,0.7155,1389800001.0
2007-08-15 21:10:00,0.7154,0.7156,0.7142,0.7144,2040499996.0
2007-08-15 21:15:00,0.7144,0.7145,0.7139,0.7142,2110400000.0
2007-08-15 21:20:00,0.7142,0.7147,0.7133,0.7137,3050700004.0
2007-08-15 21:25:00,0.7139,0.7142,0.7131,0.7131,894500007.0
2007-08-15 21:30:00,0.7131,0.714,0.7121,0.7125,2119100003.0
2007-08-15 21:35:00,0.7125,0.7131,0.7123,0.7127,4444000009.0
2007-08-15 21:40:00,0.7128,0.7135,0.7126,0.7131,1828499986.0
2007-08-15 21:45:00,0.7131,0.7133,0.7128,0.7131,520999999.0
2007-08-15 21:50:00,0.7131,0.7133,0.7124,0.7126,1853000006.0
2007-08-15 21:55:00,0.7126,0.7128,0.7119,0.712,2776800006.0
2007-08-15 22:00:00,0.7119,0.7122,0.7117,0.712,1670400000.0
2007-08-15 22:05:00,0.7122,0.7125,0.7122,0.7123,826699995.0
2007-08-15 22:10:00,0.7123,0.7126,0.7123,0.7126,561699993.0
2007-08-15 22:15:00,0.7126,0.7131,0.7126,0.7131,408499992.0
2007-08-15 22:20:00,0.7131,0.7137,0.7127,0.7127,690600008.0
2007-08-15 22:25:00,0.7129,0.7132,0.7127,0.7128,507699999.0
2007-08-15 22:30:00,0.7128,0.7128,0.71228,0.7126,439899991.0
2007-08-15 22:35:00,0.7126,0.7126,0.7115,0.7119,1255999998.0
2007-08-15 22:40:00,0.712,0.712,0.7113,0.7113,2608800012.0
2007-08-15 22:45:00,0.7112,0.7115,0.7107,0.711,1901399997.0
2007-08-15 22:50:00,0.711,0.711,0.7098,0.7101,2590000002.0
2007-08-15 22:55:00,0.7101,0.7101,0.7097,0.7098,920700003.0
2007-08-15 23:00:00,0.7098,0.7099,0.7089,0.7094,814900000.0
2007-08-15 23:05:00,0.7094,0.71,0.7093,0.7093,1467100000.0
2007-08-15 23:10:00,0.7094,0.7094,0.7089,0.7091,1384000013.0
2007-08-15 23:15:00,0.7091,0.7093,0.7087,0.7089,2226699990.0
2007-08-15 23:20:00,0.7089,0.7089,0.7078,0.7081,3374899995.0
2007-08-15 23:25:00,0.7081,0.7085,0.708,0.708,2615199995.0
2007-08-15 23:30:00,0.708,0.708,0.7075,0.7077,3687200003.0
2007-08-15 23:35:00,0.7077,0.708,0.7064,0.7079,3468500012.0
2007-08-15 23:40:00,0.7079,0.7083,0.7075,0.7076,1615799999.0
2007-08-15 23:45:00,0.7076,0.7079,0.7073,0.7079,1482700004.0
2007-08-15 23:50:00,0.7079,0.708,0.7069,0.7073,2457100006.0
2007-08-15 23:55:00,0.7073,0.7074,0.7057,0.7059,6506199987.0
2007-08-16 00:00:00,0.7059,0.7067,0.7057,0.70645,3455999998.0
2007-08-16 00:05:00,0.7065,0.7066,0.70615,0.7065,2244599997.0
2007-08-16 00:10:00,0.70645,0.707,0.7063,0.7069,2512799987.0
2007-08-16 00:15:00,0.7069,0.7073,0.7068,0.7072,1726699996.0
2007-08-16 00:20:00,0.7072,0.7075,0.7066,0.707,1307499994.0
2007-08-16 00:25:00,0.707,0.70715,0.70627,0.7068,3311699988.0
2007-08-16 00:30:00,0.7068,0.70685,0.7065,0.7067,501399995.0
2007-08-16 00:35:00,0.7067,0.7071,0.7066,0.70695,1353900000.0
2007-08-16 00:40:00,0.70695,0.7071,0.7067,0.7067,1027899993.0
2007-08-16 00:45:00,0.7067,0.7068,0.7053,0.7055,7141799951.0
2007-08-16 00:50:00,0.7055,0.7056,0.7047,0.7056,7678399965.0
2007-08-16 00:55:00,0.7053,0.7058,0.7053,0.7058,2934000004.0
2007-08-16 01:00:00,0.7058,0.7063,0.7054,0.7062,3364900005.0
2007-08-16 01:05:00,0.7061,0.7071,0.70605,0.7068,1708799980.0
2007-08-16 01:10:00,0.7068,0.70705,0.7061,0.7061,2064799994.0
2007-08-16 01:15:00,0.7062,0.70655,0.7059,0.7062,2810800016.0
2007-08-16 01:20:00,0.7062,0.7062,0.7056,0.7059,1280700006.0
2007-08-16 01:25:00,0.7059,0.7061,0.7056,0.7058,2149200013.0
2007-08-16 01:30:00,0.7057,0.7062,0.7057,0.7062,1991199992.0
2007-08-16 01:35:00,0.7062,0.7062,0.7056,0.7057,2126000007.0
2007-08-16 01:40:00,0.7057,0.706,0.70385,0.7042,4933300001.0
2007-08-16 01:45:00,0.7046,0.7046,0.7028,0.7033,7850400014.0
2007-08-16 01:50:00,0.7033,0.7036,0.7029,0.7035,6601200018.0
2007-08-16 01:55:00,0.7035,0.7043,0.7034,0.7037,2883299997.0
2007-08-16 02:00:00,0.70365,0.7037,0.703,0.7033,2379400002.0
2007-08-16 02:05:00,0.7033,0.7037,0.703,0.7035,2610299994.0
2007-08-16 02:10:00,0.7035,0.70425,0.70305,0.7032,3625100003.0
2007-08-16 02:15:00,0.7032,0.7035,0.703,0.703,2345399993.0
2007-08-16 02:20:00,0.703,0.70315,0.7015,0.7016,4029999997.0
2007-08-16 02:25:00,0.7016,0.7016,0.7005,0.7011,8420700021.0
2007-08-16 02:30:00,0.7011,0.7012,0.6999,0.7006,6203400008.0
2007-08-16 02:35:00,0.7006,0.7012,0.6989,0.70015,9024500013.0
2007-08-16 02:40:00,0.70015,0.701,0.6999,0.7008,3587600006.0
2007-08-16 02:45:00,0.7008,0.7011,0.7001,0.7002,7914700020.0
2007-08-16 02:50:00,0.7002,0.7006,0.7001,0.7005,6508699995.0
2007-08-16 02:55:00,0.7005,0.7006,0.7001,0.7003,3799800018.0
2007-08-16 03:00:00,0.7004,0.7006,0.7,0.7,3260500015.0
2007-08-16 03:05:00,0.7,0.7001,0.6993,0.6997,2939500003.0
2007-08-16 03:10:00,0.6997,0.69975,0.6988,0.6992,4839899993.0
2007-08-16 03:15:00,0.6992,0.6995,0.699,0.6995,3589700021.0
2007-08-16 03:20:00,0.6995,0.7,0.6993,0.6996,3060899998.0
2007-08-16 03:25:00,0.6995,0.6998,0.6992,0.6997,5589699986.0
2007-08-16 03:30:00,0.6997,0.7007,0.6994,0.7005,4579300007.0
2007-08-16 03:35:00,0.7006,0.7012,0.7002,0.7012,7265900000.0
2007-08-16 03:40:00,0.7012,0.7016,0.701,0.7013,6008600011.0
2007-08-16 03:45:00,0.7013,0.7013,0.6995,0.6999,5056000004.0
2007-08-16 03:50:00,0.6999,0.70015,0.6986,0.6991,6923299988.0
2007-08-16 03:55:00,0.6992,0.6994,0.6971,0.6971,8875399999.0
2007-08-16 04:00:00,0.6971,0.6992,0.6971,0.6989,7882100012.0
2007-08-16 04:05:00,0.6989,0.699,0.69835,0.6988,3913399998.0
2007-08-16 04:10:00,0.6988,0.69885,0.698,0.6986,4351099993.0
2007-08-16 04:15:00,0.6987,0.6996,0.6985,0.6992,4171300025.0
2007-08-16 04:20:00,0.6992,0.6994,0.6989,0.6992,3387300002.0
2007-08-16 04:25:00,0.6992,0.6993,0.6982,0.6986,3476999999.0
2007-08-16 04:30:00,0.6986,0.6987,0.69775,0.6982,3652100008.0
2007-08-16 04:35:00,0.6982,0.69855,0.6963,0.69675,5123200004.0
2007-08-16 04:40:00,0.6969,0.6971,0.6966,0.6968,3729399990.0
2007-08-16 04:45:00,0.6968,0.69755,0.6967,0.6973,966799998.0
2007-08-16 04:50:00,0.6974,0.6981,0.6972,0.6977,2657500000.0
2007-08-16 04:55:00,0.6977,0.6982,0.6954,0.6955,3431899990.0
2007-08-16 05:00:00,0.6955,0.6956,0.6937,0.694,5741100012.0
2007-08-16 05:05:00,0.694,0.695,0.6933,0.6943,6153300024.0
2007-08-16 05:10:00,0.6943,0.6943,0.6909,0.6929,5951899980.0
2007-08-16 05:15:00,0.6929,0.6931,0.689,0.69105,6748199988.0
2007-08-16 05:20:00,0.69105,0.6917,0.6888,0.6894,4767100010.0
2007-08-16 05:25:00,0.6895,0.69045,0.6891,0.6898,5428100010.0
2007-08-16 05:30:00,0.6898,0.6899,0.688,0.6896,5699699995.0
2007-08-16 05:35:00,0.6896,0.6904,0.6851,0.6851,6839099998.0
2007-08-16 05:40:00,0.6852,0.6861,0.6816,0.6854,5290400001.0
2007-08-16 05:45:00,0.6854,0.68545,0.6818,0.6851,4839800011.0
2007-08-16 05:50:00,0.6851,0.6875,0.6847,0.6855,6393699995.0
2007-08-16 05:55:00,0.6855,0.6855,0.6824,0.6829,6269599979.0
2007-08-16 06:00:00,0.6829,0.6862,0.6827,0.6849,6454999981.0
2007-08-16 06:05:00,0.6848,0.6866,0.6848,0.6857,5041200000.0
2007-08-16 06:10:00,0.6857,0.6886,0.6856,0.688,6133800007.0
2007-08-16 06:15:00,0.688,0.6888,0.6871,0.6887,3938299998.0
2007-08-16 06:20:00,0.6887,0.6915,0.6877,0.6879,6732599973.0
2007-08-16 06:25:00,0.688,0.6903,0.6877,0.6891,5166299994.0
2007-08-16 06:30:00,0.6891,0.6907,0.6891,0.6901,2500700001.0
2007-08-16 06:35:00,0.6901,0.6919,0.69,0.6919,3850199993.0
2007-08-16 06:40:00,0.6918,0.6949,0.6917,0.6929,5091100007.0
2007-08-16 06:45:00,0.693,0.6936,0.6923,0.69325,3748100003.0
2007-08-16 06:50:00,0.6933,0.6934,0.6891,0.69005,4065099979.0
2007-08-16 06:55:00,0.69005,0.6925,0.6898,0.6915,3787000002.0
2007-08-16 07:00:00,0.6915,0.692,0.6911,0.6913,1273200000.0
2007-08-16 07:05:00,0.6913,0.6919,0.69045,0.6913,3014299999.0
2007-08-16 07:10:00,0.6914,0.6923,0.691,0.69165,2548200000.0
2007-08-16 07:15:00,0.6917,0.6925,0.69165,0.6923,1183000005.0
2007-08-16 07:20:00,0.6924,0.6927,0.6918,0.6921,1504599999.0
2007-08-16 07:25:00,0.6922,0.6923,0.6904,0.6906,2214800001.0
2007-08-16 07:30:00,0.6906,0.6906,0.6883,0.6892,3944500010.0
2007-08-16 07:35:00,0.6891,0.6895,0.6883,0.6884,3021599999.0
2007-08-16 07:40:00,0.6885,0.6902,0.6885,0.6899,3999400000.0
2007-08-16 07:45:00,0.6899,0.69055,0.6891,0.6892,2690099996.0
2007-08-16 07:50:00,0.6892,0.68995,0.6885,0.68995,2777400009.0
2007-08-16 07:55:00,0.6898,0.6906,0.6894,0.6901,2350000001.0
2007-08-16 08:00:00,0.6901,0.69035,0.6889,0.689,1754500002.0
2007-08-16 08:05:00,0.6891,0.6897,0.6882,0.6891,3980700003.0
2007-08-16 08:10:00,0.6892,0.6896,0.6891,0.6894,1458599995.0
2007-08-16 08:15:00,0.6894,0.6896,0.689,0.6895,2115599999.0
2007-08-16 08:20:00,0.6895,0.6901,0.6891,0.6893,2322899994.0
2007-08-16 08:25:00,0.6893,0.69085,0.689,0.69075,3637400003.0
2007-08-16 08:30:00,0.69075,0.6908,0.6895,0.6896,2229899999.0
2007-08-16 08:35:00,0.6896,0.6905,0.6894,0.6905,2214800002.0
2007-08-16 08:40:00,0.69065,0.69165,0.6903,0.6913,3052399999.0
2007-08-16 08:45:00,0.6913,0.6914,0.6898,0.6899,4459500010.0
2007-08-16 08:50:00,0.6899,0.6905,0.6897,0.6904,3114200003.0
2007-08-16 08:55:00,0.69035,0.6913,0.69,0.69085,3298799997.0
2007-08-16 09:00:00,0.6909,0.6913,0.6904,0.6906,2694000006.0
2007-08-16 09:05:00,0.6906,0.69175,0.6906,0.69075,4245300000.0
2007-08-16 09:10:00,0.69075,0.6917,0.69075,0.6915,2802399989.0
2007-08-16 09:15:00,0.6915,0.6922,0.6912,0.6916,5916900011.0
2007-08-16 09:20:00,0.6916,0.6919,0.691,0.69135,4813400004.0
2007-08-16 09:25:00,0.6914,0.6918,0.6911,0.6915,4899000011.0
2007-08-16 09:30:00,0.6915,0.6918,0.6906,0.6909,4289800017.0
2007-08-16 09:35:00,0.691,0.6916,0.6908,0.6909,4747699983.0
2007-08-16 09:40:00,0.6909,0.69145,0.6906,0.6909,3699699983.0
2007-08-16 09:45:00,0.6909,0.6916,0.6907,0.691,6417700009.0
2007-08-16 09:50:00,0.69095,0.6915,0.6904,0.6907,8815600030.0
2007-08-16 09:55:00,0.6907,0.6907,0.68865,0.6894,6150200005.0
2007-08-16 10:00:00,0.6894,0.68985,0.68935,0.68945,3244199988.0
2007-08-16 10:05:00,0.68945,0.6897,0.6875,0.688,4985600001.0
2007-08-16 10:10:00,0.68795,0.68805,0.6857,0.6863,6589900008.0
2007-08-16 10:15:00,0.68615,0.6867,0.6845,0.6845,7732000007.0
2007-08-16 10:20:00,0.6845,0.6845,0.6826,0.683,8483800025.0
2007-08-16 10:25:00,0.683,0.686,0.6809,0.6848,7351100000.0
2007-08-16 10:30:00,0.6848,0.6857,0.6838,0.6853,3750799994.0
2007-08-16 10:35:00,0.6853,0.6876,0.6851,0.687,5680400002.0
2007-08-16 10:40:00,0.6872,0.688,0.68695,0.687,6445299993.0
2007-08-16 10:45:00,0.687,0.6872,0.6848,0.6851,4738199995.0
2007-08-16 10:50:00,0.68515,0.6853,0.6846,0.68525,3822199991.0
2007-08-16 10:55:00,0.68525,0.6856,0.68505,0.68525,2535000005.0
2007-08-16 11:00:00,0.68525,0.68665,0.685,0.6862,4590499994.0
2007-08-16 11:05:00,0.6862,0.6866,0.68595,0.6862,3432199996.0
2007-08-16 11:10:00,0.6861,0.6862,0.68555,0.68605,3282299986.0
2007-08-16 11:15:00,0.68605,0.68605,0.6842,0.6843,3895099998.0
2007-08-16 11:20:00,0.6843,0.68495,0.6838,0.6845,6234200020.0
2007-08-16 11:25:00,0.6845,0.6845,0.6827,0.6829,5465800015.0
2007-08-16 11:30:00,0.6829,0.6836,0.6829,0.6836,4777499985.0
2007-08-16 11:35:00,0.6836,0.68415,0.6817,0.6831,8574100003.0
2007-08-16 11:40:00,0.6831,0.68355,0.6827,0.6833,2714299983.0
2007-08-16 11:45:00,0.68325,0.68355,0.683,0.6832,2491099995.0
2007-08-16 11:50:00,0.6832,0.6834,0.6826,0.6832,2977799992.0
2007-08-16 11:55:00,0.6832,0.6842,0.6832,0.6833,4836300015.0
2007-08-16 12:00:00,0.6834,0.6834,0.6812,0.68135,6667700020.0
2007-08-16 12:05:00,0.6812,0.68135,0.6801,0.6801,7456400003.0
2007-08-16 12:10:00,0.6804,0.6808,0.6777,0.6792,8185200002.0
2007-08-16 12:15:00,0.67935,0.6797,0.6784,0.6792,3379799990.0
2007-08-16 12:20:00,0.6792,0.6814,0.6792,0.68095,3626099985.0
2007-08-16 12:25:00,0.68095,0.6811,0.67875,0.67875,2623299994.0
2007-08-16 12:30:00,0.67875,0.6788,0.6769,0.6773,4914899990.0
2007-08-16 12:35:00,0.6773,0.6774,0.6737,0.6762,5384399986.0
2007-08-16 12:40:00,0.6762,0.6785,0.6761,0.6779,3149599988.0
2007-08-16 12:45:00,0.67785,0.6805,0.677,0.67995,3990500008.0
2007-08-16 12:50:00,0.6799,0.6814,0.6796,0.68,2958600001.0
2007-08-16 12:55:00,0.68,0.6809,0.6785,0.6786,3954199996.0
2007-08-16 13:00:00,0.6786,0.6786,0.6764,0.6776,3551899995.0
2007-08-16 13:05:00,0.6776,0.6783,0.676,0.6783,2842699999.0
2007-08-16 13:10:00,0.6784,0.6789,0.67645,0.6769,4249000003.0
2007-08-16 13:15:00,0.6768,0.678,0.6766,0.6774,2361299998.0
2007-08-16 13:20:00,0.6776,0.6776,0.6761,0.6764,2439600005.0
2007-08-16 13:25:00,0.6765,0.677,0.6754,0.6758,2826100003.0
2007-08-16 13:30:00,0.6757,0.6777,0.6755,0.677,2511599999.0
2007-08-16 13:35:00,0.677,0.6773,0.6761,0.6772,2435399989.0
2007-08-16 13:40:00,0.6772,0.6788,0.6769,0.67825,4896800009.0
2007-08-16 13:45:00,0.67825,0.6788,0.6779,0.6782,3904300018.0
2007-08-16 13:50:00,0.678,0.678,0.6759,0.6764,4782400002.0
2007-08-16 13:55:00,0.6764,0.6766,0.676,0.6763,2514300007.0
2007-08-16 14:00:00,0.6763,0.6775,0.6762,0.6771,3393499998.0
2007-08-16 14:05:00,0.6771,0.6775,0.6758,0.6759,3208300000.0
2007-08-16 14:10:00,0.6759,0.6776,0.6755,0.6771,5292500016.0
2007-08-16 14:15:00,0.6771,0.6784,0.6768,0.6781,4481200001.0
2007-08-16 14:20:00,0.678,0.6792,0.6776,0.6786,5148600000.0
2007-08-16 14:25:00,0.6787,0.6799,0.6779,0.6797,3689700003.0
2007-08-16 14:30:00,0.6797,0.6826,0.6795,0.6825,4354900001.0
2007-08-16 14:35:00,0.6824,0.6848,0.6813,0.6844,5597599997.0
2007-08-16 14:40:00,0.6844,0.6861,0.6834,0.686,4604699997.0
2007-08-16 14:45:00,0.686,0.6861,0.683,0.6831,7568800011.0
2007-08-16 14:50:00,0.6831,0.684,0.6829,0.684,4007200005.0
2007-08-16 14:55:00,0.684,0.6851,0.6834,0.6834,4253699990.0
2007-08-16 15:00:00,0.6834,0.6838,0.6823,0.6834,2920799985.0
2007-08-16 15:05:00,0.6835,0.6839,0.6824,0.6826,4653399986.0
2007-08-16 15:10:00,0.68255,0.68475,0.68255,0.6831,3338400002.0
2007-08-16 15:15:00,0.6831,0.6836,0.6823,0.6825,3679299994.0
2007-08-16 15:20:00,0.6825,0.6857,0.6825,0.6853,3213099996.0
2007-08-16 15:25:00,0.6854,0.6856,0.68355,0.68355,3716300012.0
2007-08-16 15:30:00,0.6835,0.6839,0.6817,0.6826,4554100016.0
2007-08-16 15:35:00,0.6826,0.6846,0.6821,0.6824,5169100020.0
2007-08-16 15:40:00,0.6824,0.6826,0.682,0.6826,1321900000.0
2007-08-16 15:45:00,0.6826,0.6845,0.6826,0.6834,3861500008.0
2007-08-16 15:50:00,0.6833,0.684,0.6831,0.6837,5099999990.0
2007-08-16 15:55:00,0.6837,0.6837,0.6823,0.6824,5551100013.0
2007-08-16 16:00:00,0.6824,0.6825,0.68095,0.6814,5552400012.0
2007-08-16 16:05:00,0.6815,0.68195,0.6813,0.6814,3157599999.0
2007-08-16 16:10:00,0.6815,0.68225,0.6814,0.6817,3225799989.0
2007-08-16 16:15:00,0.6817,0.6817,0.6793,0.6801,4012099994.0
2007-08-16 16:20:00,0.6801,0.6801,0.6778,0.6783,5588099997.0
2007-08-16 16:25:00,0.6783,0.6789,0.677,0.6778,4501500059.0
2007-08-16 16:30:00,0.6777,0.6797,0.6765,0.6795,3328500002.0
2007-08-16 16:35:00,0.6795,0.6801,0.6792,0.6797,3617599997.0
2007-08-16 16:40:00,0.6798,0.6804,0.6792,0.6799,4482699968.0
2007-08-16 16:45:00,0.68005,0.6812,0.6795,0.6805,2532200002.0
2007-08-16 16:50:00,0.6805,0.682,0.6802,0.682,4835099993.0
2007-08-16 16:55:00,0.6822,0.6827,0.678,0.6784,7146700021.0
2007-08-16 17:00:00,0.6784,0.6804,0.678,0.68,7333399996.0
2007-08-16 17:05:00,0.68,0.6822,0.6796,0.6819,6322400014.0
2007-08-16 17:10:00,0.6818,0.68205,0.6803,0.6808,5821900013.0
2007-08-16 17:15:00,0.6808,0.681,0.6788,0.6788,6084500005.0
2007-08-16 17:20:00,0.6788,0.67935,0.6779,0.6782,4595199999.0
2007-08-16 17:25:00,0.67815,0.6798,0.6775,0.6791,3380700000.0
2007-08-16 17:30:00,0.6791,0.6797,0.6787,0.679,3445499995.0
2007-08-16 17:35:00,0.67895,0.679,0.6771,0.6788,4250000005.0
2007-08-16 17:40:00,0.6788,0.6792,0.6785,0.6787,1791899997.0
2007-08-16 17:45:00,0.6787,0.67895,0.6769,0.6773,4817500000.0
2007-08-16 17:50:00,0.6773,0.6782,0.6769,0.678,3241799997.0
2007-08-16 17:55:00,0.678,0.6785,0.6773,0.6774,3332299995.0
2007-08-16 18:00:00,0.6772,0.6774,0.675,0.6752,5978700017.0
2007-08-16 18:05:00,0.6752,0.6753,0.67175,0.672,5508399980.0
2007-08-16 18:10:00,0.672,0.6755,0.67185,0.6741,4403200008.0
2007-08-16 18:15:00,0.6751,0.6769,0.6749,0.6756,2393900005.0
2007-08-16 18:20:00,0.6757,0.6763,0.6738,0.6752,2918699999.0
2007-08-16 18:25:00,0.6752,0.6757,0.6743,0.67495,1482199998.0
2007-08-16 18:30:00,0.675,0.6766,0.67495,0.6766,1202600002.0
2007-08-16 18:35:00,0.6762,0.6762,0.6747,0.6749,1119000000.0
2007-08-16 18:40:00,0.6748,0.6748,0.6729,0.674,1488899999.0
2007-08-16 18:45:00,0.674,0.6749,0.674,0.6747,2329499997.0
2007-08-16 18:50:00,0.6747,0.6747,0.6723,0.6723,3722800006.0
2007-08-16 18:55:00,0.6723,0.6735,0.6714,0.6723,2756100002.0
2007-08-16 19:00:00,0.6723,0.6731,0.671,0.673,2297099995.0
2007-08-16 19:05:00,0.6729,0.6735,0.6723,0.6727,900200001.0
2007-08-16 19:10:00,0.6727,0.6735,0.67225,0.6724,1853600003.0
2007-08-16 19:15:00,0.6724,0.6747,0.6724,0.6744,2300600003.0
2007-08-16 19:20:00,0.6744,0.6759,0.6732,0.6744,2121300006.0
2007-08-16 19:25:00,0.6744,0.6746,0.6735,0.6742,1563800000.0
2007-08-16 19:30:00,0.6742,0.6753,0.6732,0.6734,705000000.0
2007-08-16 19:35:00,0.6738,0.6746,0.6734,0.6746,1240800001.0
2007-08-16 19:40:00,0.6746,0.6751,0.674,0.6744,631100000.0
2007-08-16 19:45:00,0.6743,0.6749,0.673,0.6739,1579200002.0
2007-08-16 19:50:00,0.6739,0.676,0.6734,0.6759,1093299998.0
2007-08-16 19:55:00,0.676,0.6784,0.6759,0.6769,3211699987.0
2007-08-16 20:00:00,0.6769,0.6772,0.6758,0.6771,4672300002.0
2007-08-16 20:05:00,0.6771,0.679,0.6768,0.6782,3862600005.0
2007-08-16 20:10:00,0.6783,0.6783,0.67635,0.6781,2986000003.0
2007-08-16 20:15:00,0.6781,0.6797,0.6773,0.6787,3284000002.0
2007-08-16 20:20:00,0.6787,0.6787,0.6775,0.6782,1674099993.0
2007-08-16 20:25:00,0.6782,0.67865,0.6775,0.6785,1131800008.0
2007-08-16 20:30:00,0.6783,0.6787,0.6764,0.6769,1614399999.0
2007-08-16 20:35:00,0.677,0.6783,0.6768,0.6783,1837400000.0
2007-08-16 20:40:00,0.6784,0.6791,0.6784,0.67865,737700001.0
2007-08-16 20:45:00,0.6787,0.6796,0.6779,0.6787,761300000.0
2007-08-16 20:50:00,0.67905,0.6793,0.6781,0.6793,1632899995.0
2007-08-16 20:55:00,0.6792,0.68,0.6787,0.6798,1304199998.0
2007-08-16 21:00:00,0.6798,0.6798,0.6788,0.6792,712899999.0
2007-08-16 21:05:00,0.6792,0.6794,0.6764,0.6765,1043300001.0
2007-08-16 21:10:00,0.6766,0.6773,0.6761,0.677,1022999997.0
2007-08-16 21:15:00,0.67758,0.6782,0.67654,0.678,1009699991.0
2007-08-16 21:20:00,0.678,0.6785,0.6778,0.6778,293599999.0
2007-08-16 21:25:00,0.6778,0.6778,0.6772,0.6774,260500000.0
2007-08-16 21:30:00,0.6775,0.6791,0.6771,0.6777,431300000.0
2007-08-16 21:35:00,0.6777,0.6799,0.6777,0.6796,985900000.0
2007-08-16 21:40:00,0.6795,0.6806,0.6788,0.6802,875099999.0
2007-08-16 21:45:00,0.6803,0.6815,0.6799,0.6815,641799999.0
2007-08-16 21:50:00,0.6811,0.6841,0.681,0.6839,1274300000.0
2007-08-16 21:55:00,0.6839,0.6846,0.6833,0.6839,1489400003.0
2007-08-16 22:00:00,0.6839,0.6876,0.6839,0.6875,1544100000.0
2007-08-16 22:05:00,0.6875,0.6878,0.6862,0.687,1000300000.0
2007-08-16 22:10:00,0.6871,0.6892,0.6866,0.689,851500000.0
2007-08-16 22:15:00,0.6893,0.6914,0.6893,0.6898,1103400001.0
2007-08-16 22:20:00,0.6898,0.6899,0.688,0.6889,626100000.0
2007-08-16 22:25:00,0.6889,0.6896,0.6886,0.6891,562000000.0
2007-08-16 22:30:00,0.6891,0.6891,0.6882,0.6887,607700000.0
2007-08-16 22:35:00,0.6886,0.6892,0.6883,0.6888,431000000.0
2007-08-16 22:40:00,0.689,0.6896,0.6886,0.6888,463900000.0
2007-08-16 22:45:00,0.6889,0.689,0.6883,0.6885,226000000.0
2007-08-16 22:50:00,0.6885,0.6885,0.6878,0.688,279700000.0
2007-08-16 22:55:00,0.6878,0.6881,0.6873,0.6879,212900000.0
2007-08-16 23:00:00,0.6878,0.6887,0.6878,0.6885,136200000.0
2007-08-16 23:05:00,0.6893,0.6897,0.6886,0.6896,571800001.0
2007-08-16 23:10:00,0.6897,0.6915,0.6894,0.6915,1073099997.0
2007-08-16 23:15:00,0.6914,0.6925,0.6913,0.6922,607900000.0
2007-08-16 23:20:00,0.6919,0.694,0.6918,0.6938,1051700000.0
2007-08-16 23:25:00,0.6943,0.6951,0.6935,0.6946,1884300009.0
2007-08-16 23:30:00,0.6946,0.6982,0.6945,0.6982,2248900010.0
2007-08-16 23:35:00,0.6982,0.6982,0.6959,0.6961,2813900005.0
2007-08-16 23:40:00,0.6961,0.6969,0.6959,0.6963,2323800002.0
2007-08-16 23:45:00,0.6963,0.6965,0.6947,0.6954,1961200005.0
2007-08-16 23:50:00,0.6954,0.6956,0.6947,0.6948,1595900000.0
2007-08-16 23:55:00,0.6948,0.696,0.6947,0.6953,1328600003.0
2007-08-17 00:00:00,0.6953,0.696,0.6952,0.6958,1498999998.0
2007-08-17 00:05:00,0.696,0.6971,0.696,0.6971,1972300000.0
2007-08-17 00:10:00,0.6971,0.6979,0.6966,0.6976,1292699996.0
2007-08-17 00:15:00,0.6976,0.7013,0.6976,0.6999,2501100001.0
2007-08-17 00:20:00,0.7,0.7004,0.6983,0.6991,2998099996.0
2007-08-17 00:25:00,0.6991,0.701,0.6989,0.7005,1261400000.0
2007-08-17 00:30:00,0.7004,0.7007,0.6979,0.6979,2399299995.0
2007-08-17 00:35:00,0.698,0.698,0.6964,0.6973,2884499997.0
2007-08-17 00:40:00,0.6972,0.6978,0.6967,0.6972,1320000001.0
2007-08-17 00:45:00,0.6974,0.6974,0.6967,0.6968,1366400006.0
2007-08-17 00:50:00,0.6968,0.6973,0.6963,0.6964,1035799998.0
2007-08-17 00:55:00,0.6963,0.6965,0.6945,0.6953,2473799995.0
2007-08-17 01:00:00,0.6953,0.6959,0.68735,0.6895,1378799999.0
2007-08-17 01:05:00,0.6895,0.6931,0.6878,0.689,1887800008.0
2007-08-17 01:10:00,0.6884,0.6899,0.68485,0.6891,1155700001.0
2007-08-17 01:15:00,0.6891,0.6905,0.68708,0.6904,1345300012.0
2007-08-17 01:20:00,0.68967,0.6913,0.6896,0.6907,1629299997.0
2007-08-17 01:25:00,0.6907,0.6907,0.6883,0.6883,783400000.0
2007-08-17 01:30:00,0.6883,0.6884,0.6853,0.6878,2283600001.0
2007-08-17 01:35:00,0.6878,0.68961,0.6877,0.68951,1409399998.0
2007-08-17 01:40:00,0.68962,0.6916,0.68962,0.6912,1823900011.0
2007-08-17 01:45:00,0.69026,0.6924,0.69021,0.6923,2165099989.0
2007-08-17 01:50:00,0.6923,0.6923,0.6902,0.6907,782700000.0
2007-08-17 01:55:00,0.6907,0.6909,0.689,0.689,764199999.0
2007-08-17 02:00:00,0.6895,0.6905,0.68867,0.6898,896800009.0
2007-08-17 02:05:00,0.6898,0.6899,0.6884,0.6896,1080100001.0
2007-08-17 02:10:00,0.6896,0.6906,0.6894,0.6902,715100000.0
2007-08-17 02:15:00,0.6902,0.6906,0.6894,0.6899,1247899997.0
2007-08-17 02:20:00,0.6899,0.6906,0.687,0.6889,3048400001.0
2007-08-17 02:25:00,0.6888,0.68955,0.6877,0.6877,521199997.0
2007-08-17 02:30:00,0.6875,0.6886,0.6866,0.6885,1577700000.0
2007-08-17 02:35:00,0.6885,0.6885,0.6875,0.6875,759000000.0
2007-08-17 02:40:00,0.6875,0.6881,0.6874,0.6881,818700004.0
2007-08-17 02:45:00,0.688,0.688,0.6858,0.6873,711700000.0
2007-08-17 02:50:00,0.6873,0.689,0.6868,0.6885,862900000.0
2007-08-17 02:55:00,0.6885,0.68893,0.6882,0.68888,1339899991.0
2007-08-17 03:00:00,0.6887,0.6887,0.6859,0.6861,435400000.0
2007-08-17 03:05:00,0.6861,0.6862,0.6853,0.6853,849199998.0
2007-08-17 03:10:00,0.6854,0.6854,0.6829,0.6829,871600000.0
2007-08-17 03:15:00,0.6826,0.6829,0.6814,0.6821,1766999995.0
2007-08-17 03:20:00,0.6822,0.6833,0.6803,0.6831,2799700006.0
2007-08-17 03:25:00,0.6831,0.6841,0.6829,0.6841,1605100000.0
2007-08-17 03:30:00,0.6841,0.6843,0.6826,0.6833,2571899993.0
2007-08-17 03:35:00,0.6833,0.6839,0.6827,0.6827,1108300000.0
2007-08-17 03:40:00,0.6828,0.6835,0.6828,0.6831,1356000001.0
2007-08-17 03:45:00,0.683,0.6834,0.6828,0.683,1229900001.0
2007-08-17 03:50:00,0.683,0.6835,0.6823,0.6834,1660299997.0
2007-08-17 03:55:00,0.6834,0.6834,0.6824,0.6833,2028999993.0
2007-08-17 04:00:00,0.6833,0.6834,0.6809,0.683,1391500000.0
2007-08-17 04:05:00,0.683,0.6835,0.6825,0.6829,870600000.0
2007-08-17 04:10:00,0.683,0.6832,0.6815,0.6816,1148300000.0
2007-08-17 04:15:00,0.6816,0.6817,0.6806,0.6813,1345400000.0
2007-08-17 04:20:00,0.6813,0.6827,0.6813,0.6821,1739700001.0
2007-08-17 04:25:00,0.6821,0.6834,0.6821,0.6826,719800001.0
2007-08-17 04:30:00,0.6826,0.6831,0.6815,0.6815,1016399999.0
2007-08-17 04:35:00,0.6815,0.6819,0.681,0.6817,2533700003.0
2007-08-17 04:40:00,0.6815,0.6815,0.6811,0.6814,1207400000.0
2007-08-17 04:45:00,0.6814,0.6814,0.6807,0.6811,780999999.0
2007-08-17 04:50:00,0.6811,0.6821,0.6811,0.6816,682399999.0
2007-08-17 04:55:00,0.6816,0.6818,0.68095,0.681,1140399999.0
2007-08-17 05:00:00,0.681,0.6816,0.681,0.6813,1401200002.0
2007-08-17 05:05:00,0.6814,0.6815,0.6807,0.6807,1148300000.0
2007-08-17 05:10:00,0.6807,0.6807,0.67835,0.6798,2026100007.0
2007-08-17 05:15:00,0.6798,0.6801,0.6772,0.678,4406000006.0
2007-08-17 05:20:00,0.678,0.6783,0.6769,0.6773,2229700001.0
2007-08-17 05:25:00,0.67725,0.6783,0.6766,0.67825,2150499997.0
2007-08-17 05:30:00,0.6783,0.6783,0.6773,0.67785,2196199997.0
2007-08-17 05:35:00,0.67785,0.6779,0.6761,0.67615,1492999994.0
2007-08-17 05:40:00,0.67615,0.6769,0.6754,0.6759,2368700007.0
2007-08-17 05:45:00,0.67585,0.67705,0.6755,0.67665,2593000001.0
2007-08-17 05:50:00,0.67665,0.67665,0.6747,0.6749,2075699999.0
2007-08-17 05:55:00,0.6749,0.67515,0.6746,0.6747,1656699999.0
2007-08-17 06:00:00,0.6747,0.6752,0.6746,0.6748,1277299995.0
2007-08-17 06:05:00,0.6749,0.6751,0.6744,0.6746,872099998.0
2007-08-17 06:10:00,0.6745,0.6747,0.6718,0.6722,3234900003.0
2007-08-17 06:15:00,0.6722,0.67235,0.6708,0.6709,2470700000.0
2007-08-17 06:20:00,0.67085,0.6725,0.6691,0.6719,2525399995.0
2007-08-17 06:25:00,0.6718,0.673,0.6714,0.6719,1454599999.0
2007-08-17 06:30:00,0.6719,0.6724,0.6704,0.6708,1209100000.0
2007-08-17 06:35:00,0.6708,0.6715,0.6708,0.671,588900000.0
2007-08-17 06:40:00,0.6709,0.6715,0.6709,0.67105,1207800003.0
2007-08-17 06:45:00,0.67105,0.6714,0.6709,0.6713,467200002.0
2007-08-17 06:50:00,0.67125,0.6713,0.6707,0.6708,1274799994.0
2007-08-17 06:55:00,0.6708,0.6713,0.6708,0.6711,862100003.0
2007-08-17 07:00:00,0.6711,0.6719,0.6709,0.6716,1568700000.0
2007-08-17 07:05:00,0.6715,0.6721,0.6701,0.6705,2915199996.0
2007-08-17 07:10:00,0.6705,0.671,0.6704,0.671,1132299998.0
2007-08-17 07:15:00,0.671,0.6726,0.6708,0.6713,1012600000.0
2007-08-17 07:20:00,0.6713,0.67245,0.6711,0.6722,1344500000.0
2007-08-17 07:25:00,0.6722,0.6723,0.6717,0.6719,1162999997.0
2007-08-17 07:30:00,0.6721,0.6722,0.67155,0.6716,1194000002.0
2007-08-17 07:35:00,0.6716,0.6718,0.6707,0.671,1245700003.0
2007-08-17 07:40:00,0.6709,0.6711,0.6703,0.6703,1529300001.0
2007-08-17 07:45:00,0.6703,0.6703,0.6687,0.66985,1778499999.0
2007-08-17 07:50:00,0.66985,0.67035,0.6696,0.66975,1555800005.0
2007-08-17 07:55:00,0.6698,0.6702,0.6688,0.6694,1894699994.0
2007-08-17 08:00:00,0.6694,0.67005,0.6693,0.6694,1512500008.0
2007-08-17 08:05:00,0.6693,0.6693,0.6683,0.66875,1583799997.0
2007-08-17 08:10:00,0.66875,0.66915,0.6679,0.6691,1542600002.0
2007-08-17 08:15:00,0.6691,0.6705,0.6689,0.6702,1634799999.0
2007-08-17 08:20:00,0.6702,0.6704,0.6698,0.67,892200002.0
2007-08-17 08:25:00,0.6701,0.6713,0.67,0.6709,1895600000.0
2007-08-17 08:30:00,0.6709,0.6716,0.6703,0.67095,2050000005.0
2007-08-17 08:35:00,0.67095,0.67185,0.6707,0.6711,1729000004.0
2007-08-17 08:40:00,0.6711,0.67125,0.6706,0.67125,933600001.0
2007-08-17 08:45:00,0.6712,0.67125,0.668,0.6685,2189599998.0
2007-08-17 08:50:00,0.6685,0.6692,0.6682,0.66875,918500001.0
2007-08-17 08:55:00,0.6686,0.6686,0.6665,0.667,2629600006.0
2007-08-17 09:00:00,0.667,0.6676,0.6668,0.6674,1230000003.0
2007-08-17 09:05:00,0.6674,0.66745,0.6651,0.6653,1399399999.0
2007-08-17 09:10:00,0.6653,0.6662,0.6641,0.6644,778400001.0
2007-08-17 09:15:00,0.6642,0.6663,0.6642,0.666,1109600000.0
2007-08-17 09:20:00,0.666,0.6673,0.664,0.664,1787499993.0
2007-08-17 09:25:00,0.6639,0.6664,0.6639,0.6664,1589300000.0
2007-08-17 09:30:00,0.6664,0.6701,0.6661,0.6696,1583000000.0
2007-08-17 09:35:00,0.6697,0.6704,0.669,0.6701,1879399999.0
2007-08-17 09:40:00,0.67,0.6731,0.6699,0.6731,1862699999.0
2007-08-17 09:45:00,0.6732,0.6778,0.673,0.6753,2344500003.0
2007-08-17 09:50:00,0.6754,0.6758,0.6742,0.6743,2235200004.0
2007-08-17 09:55:00,0.6742,0.6743,0.671,0.6715,1585200000.0
2007-08-17 10:00:00,0.6714,0.6726,0.6713,0.6718,1187900001.0
2007-08-17 10:05:00,0.6717,0.6724,0.6712,0.6723,2118299993.0
2007-08-17 10:10:00,0.6723,0.6728,0.6715,0.67275,1226500001.0
2007-08-17 10:15:00,0.6728,0.67365,0.6727,0.6736,1022900002.0
2007-08-17 10:20:00,0.6739,0.67685,0.6739,0.6761,1511100000.0
2007-08-17 10:25:00,0.6761,0.6774,0.675,0.6772,1699099999.0
2007-08-17 10:30:00,0.6772,0.6786,0.6763,0.6777,2075000004.0
2007-08-17 10:35:00,0.6777,0.678,0.6762,0.6763,887100002.0
2007-08-17 10:40:00,0.6762,0.6768,0.6755,0.6767,585599999.0
2007-08-17 10:45:00,0.6768,0.6769,0.6763,0.6763,600500000.0
2007-08-17 10:50:00,0.6764,0.6765,0.6747,0.6754,937099999.0
2007-08-17 10:55:00,0.6757,0.6785,0.6753,0.6778,1947600003.0
2007-08-17 11:00:00,0.6778,0.6782,0.6755,0.6774,1283100002.0
2007-08-17 11:05:00,0.6774,0.6796,0.677,0.6793,1831800001.0
2007-08-17 11:10:00,0.6794,0.6814,0.6791,0.6802,3417700005.0
2007-08-17 11:15:00,0.68015,0.6804,0.6794,0.6797,1889300007.0
2007-08-17 11:20:00,0.6796,0.68,0.6761,0.6766,4704500000.0
2007-08-17 11:25:00,0.6766,0.6769,0.6745,0.6746,3753499995.0
2007-08-17 11:30:00,0.6746,0.6756,0.6738,0.6753,4118500033.0
2007-08-17 11:35:00,0.6761,0.6763,0.6745,0.6748,1495000008.0
2007-08-17 11:40:00,0.6748,0.6748,0.6734,0.6738,2594399997.0
2007-08-17 11:45:00,0.6738,0.6744,0.6736,0.6743,1883400001.0
2007-08-17 11:50:00,0.6744,0.675,0.6739,0.6739,735500000.0
2007-08-17 11:55:00,0.6739,0.6744,0.6736,0.6742,678100000.0
2007-08-17 12:00:00,0.6742,0.6769,0.674,0.6762,1202899998.0
2007-08-17 12:05:00,0.6762,0.6771,0.6742,0.6747,1535590116.0
2007-08-17 12:10:00,0.6747,0.6754,0.6732,0.6732,1473500001.0
2007-08-17 12:15:00,0.6732,0.67368,0.6728,0.6732,1861199999.0
2007-08-17 12:20:00,0.6732,0.6739,0.673,0.6735,708700000.0
2007-08-17 12:25:00,0.6736,0.6738,0.6726,0.6728,1527699997.0
2007-08-17 12:30:00,0.6729,0.6746,0.6727,0.6743,1030900000.0
2007-08-17 12:35:00,0.6744,0.675,0.6744,0.675,717000002.0
2007-08-17 12:40:00,0.6748,0.6748,0.6733,0.6734,1057299990.0
2007-08-17 12:45:00,0.6734,0.674,0.6729,0.6736,2010000003.0
2007-08-17 12:50:00,0.6736,0.6756,0.6736,0.675,2217999995.0
2007-08-17 12:55:00,0.675,0.6757,0.6727,0.6728,3444199994.0
2007-08-17 13:00:00,0.6728,0.6735,0.67255,0.6734,1219099999.0
2007-08-17 13:05:00,0.6734,0.6741,0.6732,0.6741,731399995.0
2007-08-17 13:10:00,0.674,0.6779,0.674,0.6774,1819599998.0
2007-08-17 13:15:00,0.6773,0.6781,0.6764,0.6764,2289100015.0
2007-08-17 13:20:00,0.6764,0.6776,0.6759,0.6775,2672700007.0
2007-08-17 13:25:00,0.6775,0.6784,0.6774,0.6776,695500001.0
2007-08-17 13:30:00,0.6776,0.6776,0.6767,0.6772,1492800001.0
2007-08-17 13:35:00,0.6773,0.6778,0.6772,0.6777,482100004.0
2007-08-17 13:40:00,0.6777,0.6777,0.6742,0.676,2440900005.0
2007-08-17 13:45:00,0.676,0.6783,0.676,0.6779,1398800002.0
2007-08-17 13:50:00,0.6779,0.679,0.6779,0.6785,1880599997.0
2007-08-17 13:55:00,0.6787,0.6789,0.6784,0.6789,2107899986.0
2007-08-17 14:00:00,0.6789,0.6827,0.6788,0.6818,5831800016.0
2007-08-17 14:05:00,0.6818,0.6825,0.6812,0.6823,3336199987.0
2007-08-17 14:10:00,0.6823,0.6827,0.6815,0.6815,2366300000.0
2007-08-17 14:15:00,0.6816,0.6891,0.6816,0.689,1377200001.0
2007-08-17 14:20:00,0.689,0.6948,0.6883,0.6934,845900000.0
2007-08-17 14:25:00,0.6936,0.6954,0.6908,0.6939,1720999999.0
2007-08-17 14:30:00,0.6939,0.6948,0.6922,0.6947,1628099997.0
2007-08-17 14:35:00,0.6941,0.69505,0.694,0.6942,1194600001.0
2007-08-17 14:40:00,0.69425,0.69445,0.6894,0.6898,1126600000.0
2007-08-17 14:45:00,0.6897,0.6901,0.687,0.6877,1279599998.0
2007-08-17 14:50:00,0.6877,0.68905,0.6868,0.6868,1207400000.0
2007-08-17 14:55:00,0.6868,0.6894,0.6868,0.6894,1431300000.0
2007-08-17 15:00:00,0.6894,0.692,0.6893,0.6915,1300600001.0
2007-08-17 15:05:00,0.6915,0.6921,0.6909,0.6916,1165499999.0
2007-08-17 15:10:00,0.6914,0.6957,0.6913,0.6944,1209299995.0
2007-08-17 15:15:00,0.6944,0.6983,0.6944,0.69575,1013499999.0
2007-08-17 15:20:00,0.69575,0.6966,0.6923,0.6923,418999998.0
2007-08-17 15:25:00,0.6923,0.69555,0.6922,0.69555,1448900000.0
2007-08-17 15:30:00,0.69555,0.6981,0.6948,0.698,1661699990.0
2007-08-17 15:35:00,0.698,0.6983,0.6967,0.6976,1283000008.0
2007-08-17 15:40:00,0.6976,0.6982,0.6953,0.69635,1068800001.0
2007-08-17 15:45:00,0.69635,0.69635,0.6887,0.6898,1775200001.0
2007-08-17 15:50:00,0.6898,0.6907,0.6889,0.6889,2912799988.0
2007-08-17 15:55:00,0.6889,0.6895,0.6862,0.6864,1411900002.0
2007-08-17 16:00:00,0.6862,0.6886,0.6861,0.6886,1133700002.0
2007-08-17 16:05:00,0.6884,0.6928,0.6884,0.6904,1101400000.0
2007-08-17 16:10:00,0.6902,0.6908,0.6887,0.6891,1291500001.0
2007-08-17 16:15:00,0.689,0.6893,0.6877,0.6889,1126899996.0
2007-08-17 16:20:00,0.68901,0.6904,0.68836,0.6898,1678999999.0
2007-08-17 16:25:00,0.6895,0.6929,0.6895,0.691,1688700002.0
2007-08-17 16:30:00,0.691,0.6925,0.6909,0.6913,823700000.0
2007-08-17 16:35:00,0.6913,0.6913,0.6896,0.6896,983699999.0
2007-08-17 16:40:00,0.6893,0.6897,0.6866,0.6879,885500000.0
2007-08-17 16:45:00,0.688,0.6881,0.6867,0.6867,726599999.0
2007-08-17 16:50:00,0.6867,0.6895,0.686,0.6886,1089500003.0
2007-08-17 16:55:00,0.6886,0.6886,0.6844,0.6845,1085599996.0
2007-08-17 17:00:00,0.6845,0.6856,0.6842,0.6846,2120800001.0
2007-08-17 17:05:00,0.6846,0.6846,0.6813,0.6828,2155300001.0
2007-08-17 17:10:00,0.6828,0.6838,0.6824,0.6837,1423199999.0
2007-08-17 17:15:00,0.6842,0.6848,0.6839,0.6846,769200000.0
2007-08-17 17:20:00,0.6846,0.6854,0.6844,0.68495,807000013.0
2007-08-17 17:25:00,0.6851,0.6887,0.6849,0.6873,1463199998.0
2007-08-17 17:30:00,0.6873,0.6888,0.6871,0.6885,890999999.0
2007-08-17 17:35:00,0.6885,0.6894,0.6883,0.6894,687400003.0
2007-08-17 17:40:00,0.6894,0.6894,0.68795,0.6885,1411499997.0
2007-08-17 17:45:00,0.6885,0.6894,0.6883,0.6889,2031800012.0
2007-08-17 17:50:00,0.6889,0.689,0.688,0.688,894399999.0
2007-08-17 17:55:00,0.6881,0.6884,0.6876,0.6877,1144300001.0
2007-08-17 18:00:00,0.6878,0.6886,0.6872,0.6883,867299999.0
2007-08-17 18:05:00,0.6881,0.689,0.6879,0.689,1549399998.0
2007-08-17 18:10:00,0.689,0.6922,0.6887,0.6922,472200001.0
2007-08-17 18:15:00,0.6923,0.6943,0.6921,0.6928,2440299996.0
2007-08-17 18:20:00,0.6928,0.6933,0.69205,0.693,1057699998.0
2007-08-17 18:25:00,0.6929,0.6939,0.6928,0.6936,878100001.0
2007-08-17 18:30:00,0.6937,0.6949,0.693,0.6948,970400001.0
2007-08-17 18:35:00,0.6948,0.6958,0.6945,0.6945,2036699993.0
2007-08-17 18:40:00,0.6946,0.6958,0.6945,0.6955,983799999.0
2007-08-17 18:45:00,0.6955,0.6961,0.6951,0.696,1093499997.0
2007-08-17 18:50:00,0.696,0.6962,0.69096,0.6941,1035499998.0
2007-08-17 18:55:00,0.6941,0.6945,0.6939,0.6943,1569600000.0
2007-08-17 19:00:00,0.6943,0.6953,0.6942,0.69455,1291899996.0
2007-08-17 19:05:00,0.6946,0.6954,0.6944,0.6949,656099996.0
2007-08-17 19:10:00,0.6949,0.6951,0.6946,0.695,733700000.0
2007-08-17 19:15:00,0.695,0.6959,0.695,0.6954,742200000.0
2007-08-17 19:20:00,0.6954,0.6956,0.6951,0.6951,1117799998.0
2007-08-17 19:25:00,0.6951,0.6958,0.6948,0.6956,1121800003.0
2007-08-17 19:30:00,0.6956,0.6973,0.6954,0.6969,548499998.0
2007-08-17 19:35:00,0.6971,0.6978,0.6961,0.6978,1413799994.0
2007-08-17 19:40:00,0.6978,0.6978,0.6958,0.696,1795799991.0
2007-08-17 19:45:00,0.6961,0.6961,0.6952,0.6955,778000000.0
2007-08-17 19:50:00,0.6957,0.6963,0.6956,0.6956,1241899994.0
2007-08-17 19:55:00,0.6957,0.6961,0.695,0.6961,1466099994.0
2007-08-17 20:00:00,0.6961,0.6961,0.6932,0.6936,1059000005.0
2007-08-17 20:05:00,0.6939,0.6943,0.69306,0.6939,1220599993.0
2007-08-17 20:10:00,0.6941,0.6942,0.6926,0.6928,708900000.0
2007-08-17 20:15:00,0.6929,0.6931,0.6927,0.693,772299999.0
2007-08-17 20:20:00,0.6931,0.6934,0.69282,0.6932,869800000.0
2007-08-17 20:25:00,0.6933,0.69355,0.6929,0.6934,1264300008.0
2007-08-17 20:30:00,0.6932,0.6932,0.69265,0.6929,824399989.0
2007-08-17 20:35:00,0.6929,0.69315,0.69234,0.693,2433800016.0
2007-08-17 20:40:00,0.69277,0.69329,0.69233,0.6929,1594500003.0
2007-08-17 20:45:00,0.6932,0.6933,0.6921,0.6926,601500001.0
2007-08-17 20:50:00,0.6926,0.6927,0.6921,0.6921,1261899997.0
2007-08-17 20:55:00,0.692,0.6926,0.6915,0.6926,820600002.0
2007-08-17 21:00:00,0.6926,0.6931,0.6925,0.6926,603500001.0
2007-08-17 21:05:00,0.6926,0.6938,0.6926,0.6938,672499998.0
2007-08-17 21:10:00,0.6938,0.6955,0.6938,0.6949,1068599998.0
2007-08-17 21:15:00,0.6949,0.6954,0.6947,0.6949,410900000.0
2007-08-17 21:20:00,0.6948,0.6954,0.69461,0.6949,1212699988.0
2007-08-17 21:25:00,0.695,0.6953,0.6946,0.6948,511600001.0
2007-08-17 21:30:00,0.6947,0.6951,0.6943,0.69486,965800011.0
2007-08-17 21:35:00,0.6948,0.6957,0.69447,0.6953,916999996.0
2007-08-17 21:40:00,0.6953,0.6955,0.6941,0.6942,703999999.0
2007-08-17 21:45:00,0.6944,0.6956,0.6943,0.6951,410200001.0
2007-08-17 21:50:00,0.6947,0.695,0.69443,0.69495,1233800003.0
2007-08-17 21:55:00,0.69562,0.6963,0.69461,0.6947,563200004.0
2007-08-17 22:00:00,0.6948,0.6952,0.6947,0.6952,551000003.0
2007-08-17 22:05:00,0.6952,0.6953,0.695,0.6953,150400000.0
2007-08-17 22:10:00,0.6953,0.6953,0.695,0.69511,374800003.0
2007-08-17 22:15:00,0.69503,0.6954,0.6947,0.6948,1130500014.0
2007-08-17 22:20:00,0.69457,0.69529,0.69457,0.6951,1782600006.0
2007-08-17 22:25:00,0.69512,0.69522,0.6945,0.6949,1433999990.0
2007-08-17 22:30:00,0.695,0.6952,0.69441,0.69444,1503299983.0
2007-08-17 22:35:00,0.69459,0.69472,0.69398,0.694,1937499997.0
2007-08-17 22:40:00,0.6944,0.6957,0.6942,0.6957,196300000.0
2007-08-17 22:45:00,0.69663,0.69663,0.695,0.69566,552499997.0
2007-08-17 22:50:00,0.69577,0.69618,0.6949,0.6949,938100005.0
2007-08-17 22:55:00,0.6953,0.69699,0.6951,0.69677,768900004.0
2007-08-20 00:00:00,0.6982,0.6983,0.6975,0.6976,1064500000.0
2007-08-20 00:05:00,0.6975,0.6975,0.6971,0.6971,638700000.0
2007-08-20 00:10:00,0.6968,0.6968,0.6965,0.6966,1064500000.0
2007-08-20 00:15:00,0.6968,0.697,0.6966,0.6968,425800000.0
2007-08-20 00:20:00,0.6966,0.6966,0.6965,0.6966,425800000.0
2007-08-20 00:25:00,0.6967,0.6976,0.6967,0.697,851600000.0
2007-08-20 00:30:00,0.6972,0.6973,0.6968,0.6969,638700000.0
2007-08-20 00:35:00,0.6968,0.6969,0.6966,0.6966,638700000.0
2007-08-20 00:40:00,0.6967,0.6967,0.6944,0.6947,1064500000.0
2007-08-20 00:45:00,0.6946,0.6957,0.6946,0.6957,851600000.0
2007-08-20 00:50:00,0.6956,0.6956,0.6955,0.6956,425800000.0
2007-08-20 00:55:00,0.6957,0.6957,0.6937,0.6938,1064500000.0
2007-08-20 01:00:00,0.6937,0.6939,0.6927,0.6934,1064500000.0
2007-08-20 01:05:00,0.6935,0.6943,0.6929,0.6939,1064500000.0
2007-08-20 01:10:00,0.694,0.6959,0.6934,0.6938,1064500000.0
2007-08-20 01:15:00,0.694,0.6948,0.6937,0.6937,851600000.0
2007-08-20 01:20:00,0.6934,0.6939,0.6934,0.6935,851600000.0
2007-08-20 01:25:00,0.6937,0.6938,0.693,0.6933,1064500000.0
2007-08-20 01:30:00,0.6932,0.6943,0.6932,0.6937,1064500000.0
2007-08-20 01:35:00,0.6935,0.6941,0.6928,0.6929,1064500000.0
2007-08-20 01:40:00,0.693,0.6935,0.6928,0.6929,1064500000.0
2007-08-20 01:45:00,0.6928,0.6932,0.6926,0.6926,1064500000.0
2007-08-20 01:50:00,0.6928,0.6934,0.6925,0.6926,851600000.0
2007-08-20 01:55:00,0.6925,0.6928,0.692,0.6924,1064500000.0
2007-08-20 02:00:00,0.6921,0.6924,0.6919,0.6921,1755399999.0
2007-08-20 02:05:00,0.6921,0.6924,0.6918,0.6923,1901400000.0
2007-08-20 02:10:00,0.6924,0.6928,0.6913,0.6916,1689299998.0
2007-08-20 02:15:00,0.6915,0.6916,0.6904,0.6908,1949700003.0
2007-08-20 02:20:00,0.6908,0.6914,0.6908,0.6914,757599997.0
2007-08-20 02:25:00,0.6914,0.6917,0.69073,0.6916,969399998.0
2007-08-20 02:30:00,0.6916,0.6917,0.6911,0.69135,2278899989.0
2007-08-20 02:35:00,0.6914,0.69195,0.6912,0.6918,1556500002.0
2007-08-20 02:40:00,0.6919,0.692,0.6914,0.6919,1054200002.0
2007-08-20 02:45:00,0.692,0.6924,0.69169,0.6921,779199999.0
2007-08-20 02:50:00,0.6921,0.6922,0.6901,0.6903,2676100001.0
2007-08-20 02:55:00,0.6902,0.6903,0.6887,0.69,2526000003.0
2007-08-20 03:00:00,0.69,0.6907,0.6896,0.6901,2782399997.0
2007-08-20 03:05:00,0.6901,0.6901,0.6896,0.6898,2221600003.0
2007-08-20 03:10:00,0.6898,0.6899,0.6883,0.6883,1726099997.0
2007-08-20 03:15:00,0.6884,0.6885,0.6861,0.6873,2832600000.0
2007-08-20 03:20:00,0.6874,0.688,0.6868,0.6879,1998699990.0
2007-08-20 03:25:00,0.688,0.6883,0.68765,0.688,1309700002.0
2007-08-20 03:30:00,0.6881,0.6884,0.6879,0.6881,497699998.0
2007-08-20 03:35:00,0.688,0.6883,0.6877,0.688,529200003.0
2007-08-20 03:40:00,0.688,0.688,0.6861,0.6866,1714000003.0
2007-08-20 03:45:00,0.6867,0.6884,0.6866,0.688,1693899997.0
2007-08-20 03:50:00,0.6879,0.688,0.6865,0.6868,931499999.0
2007-08-20 03:55:00,0.6868,0.6868,0.6855,0.6856,1974000003.0
2007-08-20 04:00:00,0.6857,0.6865,0.6857,0.6865,696000003.0
2007-08-20 04:05:00,0.6865,0.6867,0.6856,0.6863,1156000000.0
2007-08-20 04:10:00,0.6864,0.6864,0.6854,0.6855,934499998.0
2007-08-20 04:15:00,0.6856,0.6865,0.68549,0.6864,615899999.0
2007-08-20 04:20:00,0.6865,0.6866,0.6859,0.6862,1203900001.0
2007-08-20 04:25:00,0.6863,0.6864,0.6859,0.6861,615500000.0
2007-08-20 04:30:00,0.6861,0.6863,0.6857,0.6863,737300002.0
2007-08-20 04:35:00,0.6863,0.6867,0.686,0.68625,767800001.0
2007-08-20 04:40:00,0.6863,0.6863,0.6855,0.6857,976899997.0
2007-08-20 04:45:00,0.6856,0.6857,0.6849,0.6849,710300000.0
2007-08-20 04:50:00,0.6849,0.6859,0.6849,0.6855,1551999995.0
2007-08-20 04:55:00,0.6856,0.6858,0.68545,0.6857,1318300006.0
2007-08-20 05:00:00,0.6857,0.6858,0.6854,0.6855,1180599999.0
2007-08-20 05:05:00,0.6855,0.6856,0.6849,0.6851,1486100000.0
2007-08-20 05:10:00,0.6851,0.6852,0.6841,0.6841,1252400000.0
2007-08-20 05:15:00,0.6841,0.6843,0.6836,0.684,1519300005.0
2007-08-20 05:20:00,0.684,0.6841,0.6836,0.6837,1420700003.0
2007-08-20 05:25:00,0.6837,0.6839,0.6824,0.6825,2367100001.0
2007-08-20 05:30:00,0.6825,0.6834,0.6825,0.6833,1691599997.0
2007-08-20 05:35:00,0.6834,0.6839,0.683,0.6837,1233900001.0
2007-08-20 05:40:00,0.6836,0.684,0.6832,0.6834,1256500007.0
2007-08-20 05:45:00,0.6834,0.6844,0.6834,0.6839,2572000004.0
2007-08-20 05:50:00,0.684,0.6851,0.6838,0.6851,1412600001.0
2007-08-20 05:55:00,0.6851,0.6867,0.685,0.6866,1213400000.0
2007-08-20 06:00:00,0.6866,0.6866,0.6855,0.6857,1510400001.0
2007-08-20 06:05:00,0.6857,0.6864,0.6855,0.6859,1546100006.0
2007-08-20 06:10:00,0.686,0.6871,0.6855,0.6871,1839800000.0
2007-08-20 06:15:00,0.6871,0.6894,0.6869,0.6893,3719800005.0
2007-08-20 06:20:00,0.6893,0.6917,0.6892,0.6913,3256000006.0
2007-08-20 06:25:00,0.6913,0.6929,0.6911,0.6911,3371500002.0
2007-08-20 06:30:00,0.6911,0.692,0.6909,0.692,2960900002.0
2007-08-20 06:35:00,0.6923,0.6929,0.6919,0.6921,2600299998.0
2007-08-20 06:40:00,0.6921,0.6922,0.6912,0.692,1384100002.0
2007-08-20 06:45:00,0.692,0.6922,0.6906,0.691,2710900006.0
2007-08-20 06:50:00,0.691,0.6915,0.6907,0.691,1256500000.0
2007-08-20 06:55:00,0.691,0.691,0.6907,0.6909,1145800001.0
2007-08-20 07:00:00,0.6909,0.6912,0.6905,0.6911,1552200002.0
2007-08-20 07:05:00,0.6911,0.6913,0.691,0.6912,486900000.0
2007-08-20 07:10:00,0.6912,0.6916,0.691,0.6914,434000001.0
2007-08-20 07:15:00,0.6914,0.6915,0.6912,0.6914,483400001.0
2007-08-20 07:20:00,0.6913,0.6915,0.6913,0.6913,303000000.0
2007-08-20 07:25:00,0.6913,0.6922,0.6911,0.6922,1780099998.0
2007-08-20 07:30:00,0.6922,0.6925,0.6922,0.6923,1331800003.0
2007-08-20 07:35:00,0.6923,0.693,0.6918,0.693,1175100002.0
2007-08-20 07:40:00,0.6928,0.694,0.6928,0.694,1021400001.0
2007-08-20 07:45:00,0.694,0.6956,0.6937,0.6956,2643299997.0
2007-08-20 07:50:00,0.6956,0.6956,0.69125,0.6914,3794900005.0
2007-08-20 07:55:00,0.6915,0.6924,0.6914,0.69205,799500002.0
2007-08-20 08:00:00,0.69205,0.6926,0.6917,0.6922,2028200004.0
2007-08-20 08:05:00,0.6922,0.6938,0.6922,0.6938,1618400002.0
2007-08-20 08:10:00,0.6938,0.694,0.6929,0.69305,2328099999.0
2007-08-20 08:15:00,0.6931,0.6935,0.69285,0.6931,1317300003.0
2007-08-20 08:20:00,0.6931,0.69335,0.6924,0.6928,2890600002.0
2007-08-20 08:25:00,0.6928,0.6933,0.6925,0.6932,2915100000.0
2007-08-20 08:30:00,0.6931,0.694,0.6931,0.6935,2412400007.0
2007-08-20 08:35:00,0.6935,0.6938,0.6934,0.6936,1482500004.0
2007-08-20 08:40:00,0.6936,0.694,0.69355,0.6937,2592099993.0
2007-08-20 08:45:00,0.6937,0.6941,0.6936,0.6941,1498400000.0
2007-08-20 08:50:00,0.6941,0.6952,0.6941,0.6944,2233699998.0
2007-08-20 08:55:00,0.69445,0.695,0.6941,0.6945,2369099999.0
2007-08-20 09:00:00,0.6945,0.6947,0.6938,0.6944,3025299998.0
2007-08-20 09:05:00,0.6944,0.69555,0.6941,0.6953,1632599995.0
2007-08-20 09:10:00,0.6953,0.69695,0.6952,0.69685,4450300011.0
2007-08-20 09:15:00,0.6969,0.697,0.6951,0.6956,3737799985.0
2007-08-20 09:20:00,0.6955,0.696,0.6953,0.6955,2609799986.0
2007-08-20 09:25:00,0.6955,0.6957,0.6953,0.6956,2353399996.0
2007-08-20 09:30:00,0.6957,0.6961,0.6952,0.6953,1822699999.0
2007-08-20 09:35:00,0.6953,0.6998,0.6952,0.6998,3517099999.0
2007-08-20 09:40:00,0.6998,0.7019,0.6998,0.70135,4016500000.0
2007-08-20 09:45:00,0.70135,0.7019,0.7006,0.7017,2605399998.0
2007-08-20 09:50:00,0.7017,0.7017,0.7004,0.7009,3233400003.0
2007-08-20 09:55:00,0.7008,0.7009,0.699,0.6991,2604400019.0
2007-08-20 10:00:00,0.6991,0.7013,0.699,0.7012,6030699978.0
2007-08-20 10:05:00,0.7012,0.7021,0.7003,0.7009,4243899992.0
2007-08-20 10:10:00,0.7009,0.701,0.7003,0.7005,2315100002.0
2007-08-20 10:15:00,0.7006,0.7007,0.6998,0.7003,2872299995.0
2007-08-20 10:20:00,0.7003,0.70115,0.7002,0.7007,3947500003.0
2007-08-20 10:25:00,0.7006,0.7011,0.7002,0.7011,2314899997.0
2007-08-20 10:30:00,0.701,0.7011,0.70055,0.7011,3766399994.0
2007-08-20 10:35:00,0.7011,0.7026,0.7008,0.7022,4833300006.0
2007-08-20 10:40:00,0.7022,0.70245,0.7013,0.7013,2922600012.0
2007-08-20 10:45:00,0.7013,0.7017,0.6998,0.6998,3807200012.0
2007-08-20 10:50:00,0.6998,0.7001,0.6985,0.699,5363599991.0
2007-08-20 10:55:00,0.699,0.70005,0.6989,0.69995,3063500007.0
2007-08-20 11:00:00,0.69995,0.70025,0.6998,0.7002,1707699998.0
2007-08-20 11:05:00,0.7002,0.7007,0.7,0.7,1904299999.0
2007-08-20 11:10:00,0.7,0.7002,0.6995,0.7,1774799999.0
2007-08-20 11:15:00,0.7,0.70105,0.6999,0.7007,2400600001.0
2007-08-20 11:20:00,0.7007,0.70075,0.7,0.7001,1687599998.0
2007-08-20 11:25:00,0.7001,0.70065,0.7001,0.7002,2030899994.0
2007-08-20 11:30:00,0.7002,0.7003,0.6999,0.7002,1084399996.0
2007-08-20 11:35:00,0.7002,0.7006,0.7002,0.7006,218300000.0
2007-08-20 11:40:00,0.7006,0.7006,0.7004,0.7005,256399999.0
2007-08-20 11:45:00,0.7005,0.7005,0.6998,0.7,2290000013.0
2007-08-20 11:50:00,0.6999,0.7,0.6998,0.6998,1610499998.0
2007-08-20 11:55:00,0.6998,0.6999,0.6992,0.6995,3157399989.0
2007-08-20 12:00:00,0.6995,0.7001,0.6994,0.69995,2827700002.0
2007-08-20 12:05:00,0.7,0.7002,0.6997,0.7001,2040899993.0
2007-08-20 12:10:00,0.7001,0.7001,0.6999,0.7,861300002.0
2007-08-20 12:15:00,0.7,0.7,0.69845,0.699,4854599996.0
2007-08-20 12:20:00,0.699,0.6992,0.6973,0.6976,4122400022.0
2007-08-20 12:25:00,0.6974,0.6976,0.6958,0.69645,7455500008.0
2007-08-20 12:30:00,0.69645,0.69755,0.69625,0.69755,4331100023.0
2007-08-20 12:35:00,0.69755,0.698,0.6974,0.69745,2622099993.0
2007-08-20 12:40:00,0.6975,0.6976,0.6969,0.6971,2672400002.0
2007-08-20 12:45:00,0.6971,0.6977,0.697,0.69745,2912700005.0
2007-08-20 12:50:00,0.69745,0.6975,0.6972,0.6974,490999999.0
2007-08-20 12:55:00,0.69745,0.6975,0.6966,0.6968,1092800001.0
2007-08-20 13:00:00,0.6968,0.6974,0.6967,0.69725,1752999999.0
2007-08-20 13:05:00,0.69725,0.6977,0.6967,0.6969,2789900005.0
2007-08-20 13:10:00,0.6969,0.6974,0.6967,0.6973,1136699997.0
2007-08-20 13:15:00,0.6973,0.6973,0.69685,0.697,1595200004.0
2007-08-20 13:20:00,0.697,0.6972,0.6968,0.6971,1732699987.0
2007-08-20 13:25:00,0.6971,0.6973,0.697,0.6972,1471000010.0
2007-08-20 13:30:00,0.69725,0.69735,0.6971,0.6971,212099998.0
2007-08-20 13:35:00,0.6971,0.6972,0.6964,0.6965,1549299993.0
2007-08-20 13:40:00,0.6966,0.69675,0.6964,0.6967,1089899994.0
2007-08-20 13:45:00,0.6967,0.6969,0.6964,0.69685,1970599998.0
2007-08-20 13:50:00,0.69685,0.69735,0.6966,0.6968,2557399999.0
2007-08-20 13:55:00,0.6968,0.697,0.6967,0.6969,1670899992.0
2007-08-20 14:00:00,0.6969,0.69705,0.6967,0.6967,769300002.0
2007-08-20 14:05:00,0.6967,0.6967,0.6963,0.6967,2657499994.0
2007-08-20 14:10:00,0.6967,0.6969,0.69615,0.69675,1140900001.0
2007-08-20 14:15:00,0.69675,0.69745,0.6966,0.6972,925599999.0
2007-08-20 14:20:00,0.6971,0.69815,0.6971,0.69785,1928700006.0
2007-08-20 14:25:00,0.69785,0.6989,0.6978,0.69825,3143899984.0
2007-08-20 14:30:00,0.69825,0.69885,0.6981,0.6987,666100001.0
2007-08-20 14:35:00,0.6988,0.6989,0.6985,0.6985,1823600005.0
2007-08-20 14:40:00,0.6985,0.69925,0.6975,0.6977,2514700005.0
2007-08-20 14:45:00,0.6977,0.6978,0.6974,0.6975,2264900002.0
2007-08-20 14:50:00,0.6975,0.698,0.6972,0.6979,2823499997.0
2007-08-20 14:55:00,0.6979,0.6991,0.6977,0.6991,3118500007.0
2007-08-20 15:00:00,0.6991,0.6998,0.6989,0.6992,3663399993.0
2007-08-20 15:05:00,0.6992,0.6994,0.6985,0.6992,1161799993.0
2007-08-20 15:10:00,0.6992,0.6993,0.6991,0.69925,988399997.0
2007-08-20 15:15:00,0.69925,0.6993,0.6985,0.69855,2662500003.0
2007-08-20 15:20:00,0.69855,0.6988,0.6978,0.698,2867799994.0
2007-08-20 15:25:00,0.698,0.6982,0.6976,0.6981,4018599996.0
2007-08-20 15:30:00,0.6981,0.6983,0.6977,0.69805,2986599997.0
2007-08-20 15:35:00,0.69805,0.6982,0.6971,0.69715,2572800003.0
2007-08-20 15:40:00,0.6971,0.6971,0.6954,0.6958,6307500010.0
2007-08-20 15:45:00,0.6958,0.6958,0.6943,0.6953,5660899991.0
2007-08-20 15:50:00,0.69545,0.6966,0.6952,0.69655,6592199992.0
2007-08-20 15:55:00,0.6966,0.69785,0.69645,0.6972,3843299991.0
2007-08-20 16:00:00,0.6971,0.69715,0.6944,0.6957,4361199989.0
2007-08-20 16:05:00,0.6957,0.6968,0.6957,0.6965,4322499998.0
2007-08-20 16:10:00,0.6965,0.6971,0.6963,0.697,2487000010.0
2007-08-20 16:15:00,0.697,0.697,0.69645,0.6968,3156599992.0
2007-08-20 16:20:00,0.6968,0.697,0.69635,0.69655,1698499992.0
2007-08-20 16:25:00,0.69655,0.6967,0.69555,0.6958,4679899976.0
2007-08-20 16:30:00,0.6958,0.6958,0.69445,0.6952,4873099987.0
2007-08-20 16:35:00,0.6952,0.69655,0.6943,0.6949,6576199972.0
2007-08-20 16:40:00,0.6948,0.696,0.6947,0.6954,4736599982.0
2007-08-20 16:45:00,0.6954,0.6958,0.6953,0.6956,6447300013.0
2007-08-20 16:50:00,0.6956,0.69775,0.6953,0.6976,6785599974.0
2007-08-20 16:55:00,0.6976,0.6981,0.6973,0.69805,7220399980.0
2007-08-20 17:00:00,0.6981,0.6981,0.6974,0.69775,5022899978.0
2007-08-20 17:05:00,0.69775,0.6981,0.6975,0.698,4089200004.0
2007-08-20 17:10:00,0.698,0.6994,0.6979,0.6985,4489799993.0
2007-08-20 17:15:00,0.6984,0.6986,0.6975,0.69775,3660100001.0
2007-08-20 17:20:00,0.69775,0.69845,0.6976,0.6981,2464199993.0
2007-08-20 17:25:00,0.6981,0.6992,0.6979,0.6981,3687299987.0
2007-08-20 17:30:00,0.6981,0.69825,0.6973,0.6976,2147199993.0
2007-08-20 17:35:00,0.6976,0.6984,0.6976,0.6978,3127500007.0
2007-08-20 17:40:00,0.6978,0.6984,0.69755,0.6984,2155799994.0
2007-08-20 17:45:00,0.6984,0.6984,0.6971,0.6972,2708400015.0
2007-08-20 17:50:00,0.6972,0.6974,0.6957,0.6961,4199499991.0
2007-08-20 17:55:00,0.6961,0.6964,0.6954,0.6955,3826300005.0
2007-08-20 18:00:00,0.6955,0.6956,0.6949,0.6951,3745599993.0
2007-08-20 18:05:00,0.6952,0.69575,0.6944,0.695,2009599992.0
2007-08-20 18:10:00,0.695,0.6952,0.6939,0.6943,3933599983.0
2007-08-20 18:15:00,0.69435,0.6945,0.6933,0.6945,3910600001.0
2007-08-20 18:20:00,0.69455,0.6946,0.6931,0.6939,3691299991.0
2007-08-20 18:25:00,0.694,0.6953,0.694,0.6949,2644699992.0
2007-08-20 18:30:00,0.6949,0.69555,0.6949,0.6955,2779900000.0
2007-08-20 18:35:00,0.6955,0.6956,0.6946,0.6946,941099999.0
2007-08-20 18:40:00,0.6946,0.6946,0.6933,0.6933,2605100011.0
2007-08-20 18:45:00,0.6933,0.6941,0.6931,0.6939,2026600010.0
2007-08-20 18:50:00,0.6939,0.6939,0.6925,0.69255,2188100000.0
2007-08-20 18:55:00,0.69255,0.6926,0.6914,0.6914,3411299993.0
2007-08-20 19:00:00,0.6914,0.692,0.691,0.692,3326199995.0
2007-08-20 19:05:00,0.692,0.6923,0.6917,0.6922,4878399997.0
2007-08-20 19:10:00,0.6922,0.6928,0.6915,0.6927,5183299991.0
2007-08-20 19:15:00,0.6927,0.6931,0.6923,0.6924,3549600006.0
2007-08-20 19:20:00,0.6924,0.6927,0.6917,0.6917,2732299989.0
2007-08-20 19:25:00,0.6919,0.6935,0.6917,0.6927,3192899991.0
2007-08-20 19:30:00,0.6927,0.6928,0.6922,0.6923,1055700010.0
2007-08-20 19:35:00,0.6922,0.6925,0.6921,0.6922,409300002.0
2007-08-20 19:40:00,0.6923,0.6939,0.6923,0.6936,1395499994.0
2007-08-20 19:45:00,0.6936,0.6948,0.6931,0.6945,2326000006.0
2007-08-20 19:50:00,0.6945,0.6946,0.6938,0.69415,2275299998.0
2007-08-20 19:55:00,0.69435,0.6944,0.6938,0.694,1280100002.0
2007-08-20 20:00:00,0.694,0.6941,0.6937,0.6941,1429599993.0
2007-08-20 20:05:00,0.6941,0.6942,0.6939,0.6939,945799986.0
2007-08-20 20:10:00,0.6939,0.69425,0.6938,0.694,1606700006.0
2007-08-20 20:15:00,0.6941,0.6945,0.69405,0.6944,1150000004.0
2007-08-20 20:20:00,0.6945,0.6952,0.694,0.69485,3650200020.0
2007-08-20 20:25:00,0.69485,0.6967,0.6948,0.6966,3133700009.0
2007-08-20 20:30:00,0.6966,0.6981,0.6959,0.698,2331149981.0
2007-08-20 20:35:00,0.698,0.6992,0.6974,0.69905,3823100008.0
2007-08-20 20:40:00,0.69905,0.6995,0.6982,0.6986,3959899999.0
2007-08-20 20:45:00,0.6986,0.7003,0.6984,0.6998,2780800004.0
2007-08-20 20:50:00,0.6998,0.7009,0.6998,0.7,4433599979.0
2007-08-20 20:55:00,0.6999,0.7005,0.6999,0.7001,2966899982.0
2007-08-20 21:00:00,0.7,0.7007,0.6999,0.7002,1056499998.0
2007-08-20 21:05:00,0.7003,0.7006,0.6999,0.7004,1198900000.0
2007-08-20 21:10:00,0.7005,0.70123,0.7005,0.701,1314800000.0
2007-08-20 21:15:00,0.7011,0.7012,0.7011,0.7011,314300000.0
2007-08-20 21:20:00,0.7011,0.7019,0.70071,0.7015,1384300001.0
2007-08-20 21:25:00,0.7014,0.7014,0.7004,0.7012,472100000.0
2007-08-20 21:30:00,0.7013,0.7013,0.6995,0.6999,1223200000.0
2007-08-20 21:35:00,0.7,0.7001,0.6985,0.6991,1010499999.0
2007-08-20 21:40:00,0.6991,0.7004,0.699,0.7004,1429000002.0
2007-08-20 21:45:00,0.7004,0.7004,0.6995,0.7001,867000001.0
2007-08-20 21:50:00,0.7001,0.7001,0.6989,0.6992,2390100018.0
2007-08-20 21:55:00,0.6993,0.6993,0.6986,0.699,840099992.0
2007-08-20 22:00:00,0.6991,0.6994,0.6989,0.6992,845200001.0
2007-08-20 22:05:00,0.6992,0.6995,0.6992,0.6995,337499999.0
2007-08-20 22:10:00,0.6996,0.7,0.69923,0.6998,1093699999.0
2007-08-20 22:15:00,0.6998,0.7001,0.6997,0.6999,507800000.0
2007-08-20 22:20:00,0.6999,0.6999,0.6994,0.6994,456499993.0
2007-08-20 22:25:00,0.6995,0.6996,0.6994,0.6996,286800000.0
2007-08-20 22:30:00,0.6996,0.6998,0.6994,0.6994,597599999.0
2007-08-20 22:35:00,0.6994,0.6994,0.698,0.6984,628300000.0
2007-08-20 22:40:00,0.6985,0.6986,0.69796,0.6981,421799995.0
2007-08-20 22:45:00,0.6984,0.6984,0.69738,0.69758,1311200004.0
2007-08-20 22:50:00,0.6979,0.6979,0.69745,0.69756,1047900002.0
2007-08-20 22:55:00,0.6979,0.6985,0.6976,0.6985,465999999.0
2007-08-20 23:00:00,0.6985,0.6985,0.6984,0.6984,132000000.0
2007-08-20 23:05:00,0.6984,0.6988,0.6983,0.6984,139800000.0
2007-08-20 23:10:00,0.6984,0.69842,0.69806,0.69816,368700003.0
2007-08-20 23:15:00,0.6984,0.6984,0.69761,0.698,292499999.0
2007-08-20 23:20:00,0.69774,0.6985,0.6976,0.698,1455499997.0
2007-08-20 23:25:00,0.6981,0.6988,0.6981,0.69821,1112499996.0
2007-08-20 23:30:00,0.6985,0.6991,0.6983,0.6991,82500000.0
2007-08-20 23:35:00,0.6991,0.6991,0.69847,0.6986,621499997.0
2007-08-20 23:40:00,0.6986,0.699,0.69842,0.6988,1706000002.0
2007-08-20 23:45:00,0.6988,0.6988,0.69834,0.69845,1085699988.0
2007-08-20 23:50:00,0.6987,0.6988,0.6985,0.6985,428200000.0
2007-08-20 23:55:00,0.6985,0.6985,0.698,0.698,402000000.0
2007-08-21 00:00:00,0.698,0.6982,0.69751,0.69775,692999993.0
2007-08-21 00:05:00,0.698,0.6984,0.6979,0.6984,472400000.0
2007-08-21 00:10:00,0.6983,0.6987,0.69811,0.69814,1047799998.0
2007-08-21 00:15:00,0.6986,0.6991,0.6986,0.699,325900000.0
2007-08-21 00:20:00,0.699,0.7001,0.6989,0.6993,1446500003.0
2007-08-21 00:25:00,0.6995,0.7004,0.6993,0.7004,1385100016.0
2007-08-21 00:30:00,0.7004,0.7006,0.7003,0.7006,838999999.0
2007-08-21 00:35:00,0.7006,0.7006,0.6994,0.6996,1052900005.0
2007-08-21 00:40:00,0.6997,0.7002,0.6993,0.6999,1683000002.0
2007-08-21 00:45:00,0.7001,0.7003,0.6999,0.7002,481699999.0
2007-08-21 00:50:00,0.7002,0.7003,0.6996,0.7,1051399996.0
2007-08-21 00:55:00,0.7,0.7002,0.6995,0.6995,1495300006.0
2007-08-21 01:00:00,0.6995,0.7,0.6995,0.6997,599199994.0
2007-08-21 01:05:00,0.6997,0.6998,0.6979,0.6983,2780700002.0
2007-08-21 01:10:00,0.6983,0.6986,0.698,0.6982,1621399995.0
2007-08-21 01:15:00,0.6982,0.6985,0.6981,0.6983,1052800000.0
2007-08-21 01:20:00,0.6983,0.6983,0.6974,0.6975,3186800018.0
2007-08-21 01:25:00,0.6975,0.698,0.6973,0.6977,2511699987.0
2007-08-21 01:30:00,0.6978,0.698,0.6977,0.6978,446600000.0
2007-08-21 01:35:00,0.6979,0.6981,0.6974,0.6976,979999999.0
2007-08-21 01:40:00,0.6976,0.698,0.6975,0.698,806999997.0
2007-08-21 01:45:00,0.6979,0.6984,0.6978,0.6979,2248900010.0
2007-08-21 01:50:00,0.6979,0.6987,0.6978,0.6981,834600002.0
2007-08-21 01:55:00,0.6981,0.6983,0.6976,0.6978,1207399995.0
2007-08-21 02:00:00,0.6978,0.6985,0.6969,0.697,2737200005.0
2007-08-21 02:05:00,0.697,0.6971,0.6951,0.6954,3371200036.0
2007-08-21 02:10:00,0.6954,0.6954,0.692,0.6922,4862400001.0
2007-08-21 02:15:00,0.6923,0.6941,0.6923,0.6926,3655799997.0
2007-08-21 02:20:00,0.6926,0.694,0.692,0.6938,3732200006.0
2007-08-21 02:25:00,0.6938,0.6939,0.6927,0.6939,1571400008.0
2007-08-21 02:30:00,0.6942,0.6945,0.6927,0.693,2705899994.0
2007-08-21 02:35:00,0.693,0.693,0.692,0.6922,3380999999.0
2007-08-21 02:40:00,0.6922,0.693,0.6921,0.693,737500000.0
2007-08-21 02:45:00,0.693,0.694,0.6928,0.6929,2708500001.0
2007-08-21 02:50:00,0.693,0.6935,0.6923,0.6933,2190100002.0
2007-08-21 02:55:00,0.6932,0.6934,0.6921,0.6932,1659999995.0
2007-08-21 03:00:00,0.6932,0.6944,0.6932,0.6943,1177699997.0
2007-08-21 03:05:00,0.6942,0.6949,0.6939,0.6949,2597700010.0
2007-08-21 03:10:00,0.6948,0.6965,0.6945,0.6959,3291299996.0
2007-08-21 03:15:00,0.6962,0.6984,0.6958,0.6974,2398399995.0
2007-08-21 03:20:00,0.6974,0.698,0.6968,0.6969,3401300009.0
2007-08-21 03:25:00,0.6971,0.6971,0.6966,0.6969,2789499993.0
2007-08-21 03:30:00,0.697,0.6984,0.6964,0.698,2657400000.0
2007-08-21 03:35:00,0.6983,0.6985,0.697,0.6981,2111899997.0
2007-08-21 03:40:00,0.6981,0.6983,0.6974,0.6974,2162200001.0
2007-08-21 03:45:00,0.6974,0.6977,0.6972,0.6975,1552299995.0
2007-08-21 03:50:00,0.6975,0.6986,0.6974,0.6986,2173999989.0
2007-08-21 03:55:00,0.6986,0.6988,0.6982,0.6987,1188199987.0
2007-08-21 04:00:00,0.6987,0.7003,0.6982,0.7,4127900003.0
2007-08-21 04:05:00,0.7,0.7001,0.6992,0.6994,4292999996.0
2007-08-21 04:10:00,0.6994,0.6998,0.6981,0.6986,5176299968.0
2007-08-21 04:15:00,0.6987,0.6993,0.6982,0.6992,3740699983.0
2007-08-21 04:20:00,0.6992,0.6999,0.6987,0.6987,1212799997.0
2007-08-21 04:25:00,0.6988,0.6992,0.698,0.698,2462699997.0
2007-08-21 04:30:00,0.6981,0.6981,0.6972,0.6977,2271400000.0
2007-08-21 04:35:00,0.6977,0.6984,0.6977,0.6984,2513600008.0
2007-08-21 04:40:00,0.6984,0.6993,0.6981,0.6991,2021499998.0
2007-08-21 04:45:00,0.6991,0.6994,0.69848,0.6993,1077200005.0
2007-08-21 04:50:00,0.6993,0.6994,0.6978,0.6979,2847699990.0
2007-08-21 04:55:00,0.6979,0.6984,0.6979,0.6983,962899995.0
2007-08-21 05:00:00,0.6983,0.6983,0.6978,0.6981,872399998.0
2007-08-21 05:05:00,0.6981,0.6982,0.6974,0.6976,1422100000.0
2007-08-21 05:10:00,0.6976,0.6982,0.6974,0.6978,1761200004.0
2007-08-21 05:15:00,0.6978,0.698,0.6977,0.6977,974100001.0
2007-08-21 05:20:00,0.6977,0.6981,0.6976,0.6979,1187000004.0
2007-08-21 05:25:00,0.6979,0.698,0.69753,0.69765,471099996.0
2007-08-21 05:30:00,0.698,0.6982,0.6975,0.6976,1561099991.0
2007-08-21 05:35:00,0.6977,0.6979,0.6975,0.6976,1097399993.0
2007-08-21 05:40:00,0.6978,0.6984,0.6977,0.6983,1254500000.0
2007-08-21 05:45:00,0.6983,0.6983,0.6978,0.6978,1349099999.0
2007-08-21 05:50:00,0.6978,0.6984,0.6976,0.6978,3701099992.0
2007-08-21 05:55:00,0.6978,0.6978,0.6974,0.6977,1640600004.0
2007-08-21 06:00:00,0.69768,0.698,0.6961,0.6961,1291699993.0
2007-08-21 06:05:00,0.6956,0.6964,0.6956,0.6961,2619299992.0
2007-08-21 06:10:00,0.6961,0.6961,0.694,0.6954,5695899997.0
2007-08-21 06:15:00,0.6954,0.6962,0.6951,0.6959,2189100012.0
2007-08-21 06:20:00,0.6959,0.6964,0.6958,0.6962,1976899997.0
2007-08-21 06:25:00,0.6962,0.6966,0.6959,0.6966,1037099995.0
2007-08-21 06:30:00,0.6966,0.6966,0.6958,0.6963,1593299997.0
2007-08-21 06:35:00,0.6963,0.6963,0.6949,0.6956,2482099990.0
2007-08-21 06:40:00,0.6956,0.696,0.6954,0.6958,1727200000.0
2007-08-21 06:45:00,0.6958,0.6963,0.6958,0.69585,1119199989.0
2007-08-21 06:50:00,0.6963,0.6963,0.6959,0.696,946499999.0
2007-08-21 06:55:00,0.696,0.6964,0.6959,0.6961,1162400000.0
2007-08-21 07:00:00,0.6961,0.6961,0.6954,0.696,1572300001.0
2007-08-21 07:05:00,0.6961,0.6965,0.6959,0.6965,3806499996.0
2007-08-21 07:10:00,0.6965,0.6971,0.6965,0.6971,2246000002.0
2007-08-21 07:15:00,0.6971,0.6977,0.6963,0.6963,2049300004.0
2007-08-21 07:20:00,0.6964,0.6969,0.6962,0.6969,2406000002.0
2007-08-21 07:25:00,0.6968,0.6976,0.6968,0.697,2939299999.0
2007-08-21 07:30:00,0.697,0.6975,0.697,0.6972,2934799997.0
2007-08-21 07:35:00,0.6973,0.6976,0.6965,0.6965,2261999995.0
2007-08-21 07:40:00,0.6966,0.6966,0.69594,0.6963,1031299996.0
2007-08-21 07:45:00,0.6964,0.6971,0.6964,0.6969,2957200004.0
2007-08-21 07:50:00,0.69663,0.697,0.69632,0.697,1561300010.0
2007-08-21 07:55:00,0.697,0.6979,0.697,0.6974,4068299991.0
2007-08-21 08:00:00,0.6975,0.6975,0.697,0.6974,3428700007.0
2007-08-21 08:05:00,0.6973,0.6974,0.6972,0.6973,1438700000.0
2007-08-21 08:10:00,0.6973,0.6973,0.6965,0.6967,5047299999.0
2007-08-21 08:15:00,0.6967,0.6968,0.6962,0.6964,4908899991.0
2007-08-21 08:20:00,0.6964,0.6964,0.6944,0.6956,6541200006.0
2007-08-21 08:25:00,0.6955,0.6959,0.6952,0.6957,4995299994.0
2007-08-21 08:30:00,0.6956,0.6961,0.6953,0.6959,4150900011.0
2007-08-21 08:35:00,0.6959,0.6962,0.6948,0.6953,6502199984.0
2007-08-21 08:40:00,0.695,0.6954,0.6942,0.6954,5915699991.0
2007-08-21 08:45:00,0.6954,0.6956,0.6949,0.6953,4787300020.0
2007-08-21 08:50:00,0.6952,0.6954,0.6942,0.6943,3057699993.0
2007-08-21 08:55:00,0.6942,0.6944,0.6929,0.6939,7227100011.0
2007-08-21 09:00:00,0.6939,0.6952,0.6939,0.695,4544599995.0
2007-08-21 09:05:00,0.69447,0.6957,0.69427,0.6955,5540199962.0
2007-08-21 09:10:00,0.6956,0.6966,0.6953,0.6954,6280399993.0
2007-08-21 09:15:00,0.6955,0.6955,0.6938,0.6942,4881800013.0
2007-08-21 09:20:00,0.6943,0.6945,0.6931,0.6933,7118099991.0
2007-08-21 09:25:00,0.6931,0.6944,0.6931,0.694,4859899994.0
2007-08-21 09:30:00,0.6941,0.69425,0.6932,0.6934,5189600014.0
2007-08-21 09:35:00,0.6934,0.6938,0.6928,0.693,5893600023.0
2007-08-21 09:40:00,0.6929,0.6931,0.6917,0.6928,8278200034.0
2007-08-21 09:45:00,0.6928,0.6933,0.6924,0.6929,4855300006.0
2007-08-21 09:50:00,0.6929,0.6934,0.6922,0.6934,5191699985.0
2007-08-21 09:55:00,0.6934,0.6944,0.6933,0.6938,4236999975.0
2007-08-21 10:00:00,0.6938,0.6944,0.6937,0.6944,1831399987.0
2007-08-21 10:05:00,0.6944,0.6955,0.6942,0.6946,5503400007.0
2007-08-21 10:10:00,0.6946,0.69475,0.6939,0.6941,2958500001.0
2007-08-21 10:15:00,0.6941,0.6947,0.694,0.69415,1383999997.0
2007-08-21 10:20:00,0.6942,0.6945,0.6937,0.6937,2801299996.0
2007-08-21 10:25:00,0.6938,0.69465,0.6938,0.69465,2855100007.0
2007-08-21 10:30:00,0.6946,0.69465,0.6944,0.6944,567900006.0
2007-08-21 10:35:00,0.6944,0.69455,0.6944,0.69455,1211700011.0
2007-08-21 10:40:00,0.69455,0.69525,0.6941,0.6945,1266500008.0
2007-08-21 10:45:00,0.6946,0.6956,0.6946,0.69555,2348299975.0
2007-08-21 10:50:00,0.69555,0.6961,0.6955,0.6957,1770599993.0
2007-08-21 10:55:00,0.6957,0.69605,0.6946,0.6948,2693699988.0
2007-08-21 11:00:00,0.6948,0.695,0.6934,0.6937,6687999997.0
2007-08-21 11:05:00,0.6937,0.69475,0.6934,0.6934,4968699987.0
2007-08-21 11:10:00,0.69335,0.6945,0.693,0.6941,5174699991.0
2007-08-21 11:15:00,0.6941,0.6942,0.6929,0.6932,5395300027.0
2007-08-21 11:20:00,0.6932,0.6938,0.6929,0.6931,2997800006.0
2007-08-21 11:25:00,0.6931,0.69325,0.6923,0.6924,2691899995.0
2007-08-21 11:30:00,0.6924,0.69265,0.6919,0.69235,4516499975.0
2007-08-21 11:35:00,0.6924,0.6929,0.6921,0.6929,3442500002.0
2007-08-21 11:40:00,0.6929,0.6948,0.6928,0.6943,5212299974.0
2007-08-21 11:45:00,0.6943,0.6943,0.6937,0.6938,4830599970.0
2007-08-21 11:50:00,0.6938,0.6944,0.6935,0.6942,2812700000.0
2007-08-21 11:55:00,0.6942,0.6953,0.6939,0.6946,4959499992.0
2007-08-21 12:00:00,0.6946,0.6948,0.6941,0.6945,4000300019.0
2007-08-21 12:05:00,0.6945,0.6947,0.6942,0.6945,1522100004.0
2007-08-21 12:10:00,0.6944,0.6949,0.6944,0.6947,2180100013.0
2007-08-21 12:15:00,0.6947,0.6951,0.6943,0.6944,2316500002.0
2007-08-21 12:20:00,0.6944,0.6952,0.6944,0.69505,2722000007.0
2007-08-21 12:25:00,0.69505,0.6966,0.6946,0.6966,6189800006.0
2007-08-21 12:30:00,0.6967,0.6991,0.69645,0.6978,5109599994.0
2007-08-21 12:35:00,0.6978,0.699,0.6976,0.6985,3218599992.0
2007-08-21 12:40:00,0.6985,0.6985,0.6972,0.69735,4922800003.0
2007-08-21 12:45:00,0.6974,0.6981,0.6971,0.6971,4172500036.0
2007-08-21 12:50:00,0.6971,0.6977,0.69705,0.6976,1775500006.0
2007-08-21 12:55:00,0.6976,0.6988,0.6975,0.6979,4411499981.0
2007-08-21 13:00:00,0.6979,0.6986,0.6972,0.6974,4501900005.0
2007-08-21 13:05:00,0.6974,0.69755,0.6968,0.6972,2327899988.0
2007-08-21 13:10:00,0.6972,0.6973,0.697,0.697,1386400005.0
2007-08-21 13:15:00,0.697,0.6971,0.69636,0.6971,1568099987.0
2007-08-21 13:20:00,0.6971,0.6983,0.6971,0.6982,1535500003.0
2007-08-21 13:25:00,0.6982,0.6985,0.6974,0.6981,2315699996.0
2007-08-21 13:30:00,0.6981,0.6994,0.6979,0.6986,2546500001.0
2007-08-21 13:35:00,0.6986,0.6994,0.6986,0.6992,2912699984.0
2007-08-21 13:40:00,0.6991,0.7005,0.6991,0.69955,3298200032.0
2007-08-21 13:45:00,0.6996,0.7007,0.6994,0.7001,3740799979.0
2007-08-21 13:50:00,0.7,0.7001,0.6993,0.6997,3264500005.0
2007-08-21 13:55:00,0.6997,0.6998,0.699,0.69915,4441800015.0
2007-08-21 14:00:00,0.6992,0.7019,0.6991,0.7019,3146700003.0
2007-08-21 14:05:00,0.7021,0.7021,0.7002,0.7005,6173099999.0
2007-08-21 14:10:00,0.7005,0.70095,0.7005,0.7008,3673999968.0
2007-08-21 14:15:00,0.7007,0.7009,0.69855,0.69905,4839999995.0
2007-08-21 14:20:00,0.69905,0.6993,0.6979,0.6979,3992299992.0
2007-08-21 14:25:00,0.6979,0.6986,0.6979,0.698,2568799996.0
2007-08-21 14:30:00,0.6979,0.6991,0.6979,0.6985,3613499997.0
2007-08-21 14:35:00,0.6985,0.6989,0.6983,0.6985,2077800006.0
2007-08-21 14:40:00,0.6985,0.6987,0.6982,0.69855,2631799980.0
2007-08-21 14:45:00,0.6986,0.699,0.6986,0.6987,2533200003.0
2007-08-21 14:50:00,0.6987,0.6987,0.6979,0.6981,3414599994.0
2007-08-21 14:55:00,0.6981,0.6981,0.6968,0.6978,5301999986.0
2007-08-21 15:00:00,0.6978,0.6984,0.6976,0.6978,4322600012.0
2007-08-21 15:05:00,0.6978,0.69825,0.6975,0.6976,2270499986.0
2007-08-21 15:10:00,0.6976,0.6976,0.6961,0.6966,4527800000.0
2007-08-21 15:15:00,0.6966,0.6966,0.69515,0.6963,4716100023.0
2007-08-21 15:20:00,0.69625,0.6965,0.6956,0.69605,2751700020.0
2007-08-21 15:25:00,0.69605,0.6965,0.69575,0.6958,1864199992.0
2007-08-21 15:30:00,0.69575,0.6959,0.6949,0.6955,5691299986.0
2007-08-21 15:35:00,0.6954,0.6967,0.6954,0.6965,3771900002.0
2007-08-21 15:40:00,0.6965,0.69765,0.6964,0.6969,5254700028.0
2007-08-21 15:45:00,0.6969,0.6972,0.6958,0.6958,3426099997.0
2007-08-21 15:50:00,0.6958,0.6963,0.6952,0.6954,2937499998.0
2007-08-21 15:55:00,0.6954,0.6956,0.694,0.69455,5228600010.0
2007-08-21 16:00:00,0.69455,0.69455,0.6939,0.6941,4892700008.0
2007-08-21 16:05:00,0.6941,0.6951,0.694,0.6947,2538599986.0
2007-08-21 16:10:00,0.6947,0.6947,0.6941,0.6945,2335099991.0
2007-08-21 16:15:00,0.6946,0.6946,0.694,0.694,2581699999.0
2007-08-21 16:20:00,0.694,0.6944,0.694,0.6942,2260000004.0
2007-08-21 16:25:00,0.69415,0.69485,0.69405,0.6948,1388699994.0
2007-08-21 16:30:00,0.6948,0.6957,0.6948,0.6957,2484700001.0
2007-08-21 16:35:00,0.6957,0.6957,0.6949,0.6953,2422299999.0
2007-08-21 16:40:00,0.6953,0.696,0.6952,0.6954,4575599978.0
2007-08-21 16:45:00,0.6954,0.6956,0.6952,0.6952,1005299995.0
2007-08-21 16:50:00,0.6952,0.6953,0.6947,0.6949,2346399992.0
2007-08-21 16:55:00,0.6949,0.6961,0.6949,0.696,1667700004.0
2007-08-21 17:00:00,0.696,0.696,0.6951,0.6951,2481599997.0
2007-08-21 17:05:00,0.6951,0.6956,0.6949,0.695,1400000012.0
2007-08-21 17:10:00,0.695,0.6955,0.6947,0.6948,1457099998.0
2007-08-21 17:15:00,0.6948,0.6951,0.6945,0.6951,1985099992.0
2007-08-21 17:20:00,0.6951,0.6951,0.6943,0.6946,1354499996.0
2007-08-21 17:25:00,0.6946,0.6949,0.6943,0.6947,4022499978.0
2007-08-21 17:30:00,0.6947,0.69605,0.6947,0.69575,3985000010.0
2007-08-21 17:35:00,0.69575,0.6971,0.69535,0.6958,4832700015.0
2007-08-21 17:40:00,0.6961,0.69655,0.69545,0.69585,3313100013.0
2007-08-21 17:45:00,0.6958,0.697,0.6956,0.696,3295099995.0
2007-08-21 17:50:00,0.696,0.6963,0.6959,0.6959,3591399958.0
2007-08-21 17:55:00,0.6959,0.6961,0.6955,0.69555,2551900010.0
2007-08-21 18:00:00,0.6956,0.6963,0.6951,0.69535,3016899996.0
2007-08-21 18:05:00,0.69535,0.6956,0.69535,0.6955,1589800006.0
2007-08-21 18:10:00,0.6954,0.696,0.6953,0.696,855700005.0
2007-08-21 18:15:00,0.696,0.6962,0.6959,0.6962,1104700022.0
2007-08-21 18:20:00,0.6962,0.6985,0.69615,0.6979,2544200005.0
2007-08-21 18:25:00,0.6973,0.6984,0.6973,0.69785,3089600017.0
2007-08-21 18:30:00,0.6979,0.6979,0.6956,0.6962,4322599991.0
2007-08-21 18:35:00,0.6962,0.6962,0.69485,0.6955,2468100018.0
2007-08-21 18:40:00,0.6954,0.6958,0.6953,0.6954,808000003.0
2007-08-21 18:45:00,0.6954,0.6961,0.695,0.6954,2363800013.0
2007-08-21 18:50:00,0.6954,0.69615,0.6954,0.6957,1181299989.0
2007-08-21 18:55:00,0.6957,0.6966,0.6956,0.6965,2260400002.0
2007-08-21 19:00:00,0.69655,0.69655,0.6959,0.6962,2581800009.0
2007-08-21 19:05:00,0.6962,0.69635,0.6959,0.6961,1995399991.0
2007-08-21 19:10:00,0.6961,0.69625,0.6957,0.6959,1382799994.0
2007-08-21 19:15:00,0.696,0.69615,0.6959,0.696,665200002.0
2007-08-21 19:20:00,0.6961,0.6962,0.696,0.6961,675600002.0
2007-08-21 19:25:00,0.6961,0.6963,0.696,0.69625,777500002.0
2007-08-21 19:30:00,0.69625,0.69655,0.696,0.6964,2250800003.0
2007-08-21 19:35:00,0.6965,0.69725,0.6959,0.6972,2581200010.0
2007-08-21 19:40:00,0.6972,0.6973,0.697,0.6971,1074299993.0
2007-08-21 19:45:00,0.6971,0.6972,0.69625,0.69635,1262800009.0
2007-08-21 19:50:00,0.69635,0.6967,0.6954,0.6957,618300000.0
2007-08-21 19:55:00,0.6957,0.6958,0.6953,0.6955,520499995.0
2007-08-21 20:00:00,0.6955,0.6956,0.6948,0.695,1649600006.0
2007-08-21 20:05:00,0.695,0.6955,0.69456,0.6951,984200005.0
2007-08-21 20:10:00,0.69502,0.69522,0.695,0.695,618800000.0
2007-08-21 20:15:00,0.6951,0.6956,0.695,0.6955,1775600000.0
2007-08-21 20:20:00,0.6955,0.6959,0.69532,0.6955,1095199999.0
2007-08-21 20:25:00,0.6955,0.6958,0.69524,0.6953,2906299992.0
2007-08-21 20:30:00,0.69528,0.6958,0.6948,0.6954,2269799997.0
2007-08-21 20:35:00,0.6954,0.6956,0.69495,0.6951,2371500015.0
2007-08-21 20:40:00,0.6955,0.69605,0.69505,0.6952,1221200013.0
2007-08-21 20:45:00,0.6952,0.6956,0.69505,0.6956,1753600002.0
2007-08-21 20:50:00,0.6956,0.6958,0.6954,0.6958,1057599986.0
2007-08-21 20:55:00,0.6958,0.6969,0.6955,0.6965,1867799992.0
2007-08-21 21:00:00,0.6964,0.6974,0.6964,0.6969,707099998.0
2007-08-21 21:05:00,0.697,0.6971,0.69657,0.6966,454200000.0
2007-08-21 21:10:00,0.6966,0.6966,0.6957,0.6961,969700000.0
2007-08-21 21:15:00,0.6961,0.6961,0.69545,0.6961,459099999.0
2007-08-21 21:20:00,0.6961,0.6963,0.6957,0.6963,713600000.0
2007-08-21 21:25:00,0.6963,0.6965,0.6961,0.6962,236000000.0
2007-08-21 21:30:00,0.6963,0.6968,0.6959,0.6962,516600001.0
2007-08-21 21:35:00,0.6963,0.6964,0.696,0.696,635499999.0
2007-08-21 21:40:00,0.696,0.696,0.6956,0.6957,1034799998.0
2007-08-21 21:45:00,0.6957,0.6961,0.6951,0.6955,498800001.0
2007-08-21 21:50:00,0.6956,0.6956,0.6952,0.6954,280100000.0
2007-08-21 21:55:00,0.6954,0.6959,0.6953,0.6958,502400000.0
2007-08-21 22:00:00,0.6958,0.6958,0.69472,0.6954,165500000.0
2007-08-21 22:05:00,0.6953,0.6955,0.6947,0.6952,602599996.0
2007-08-21 22:10:00,0.6953,0.6955,0.6951,0.6952,546899996.0
2007-08-21 22:15:00,0.6952,0.6954,0.69488,0.6952,619299997.0
2007-08-21 22:20:00,0.6953,0.6953,0.695,0.6951,553600002.0
2007-08-21 22:25:00,0.6951,0.69518,0.69482,0.695,844300005.0
2007-08-21 22:30:00,0.6951,0.6951,0.69463,0.695,221400000.0
2007-08-21 22:35:00,0.6951,0.6952,0.69466,0.6952,612000000.0
2007-08-21 22:40:00,0.69475,0.6956,0.69459,0.6956,598800002.0
2007-08-21 22:45:00,0.69587,0.6967,0.69573,0.6964,461399999.0
2007-08-21 22:50:00,0.6967,0.6968,0.69567,0.696,272200002.0
2007-08-21 22:55:00,0.696,0.6964,0.6955,0.6962,246700001.0
2007-08-21 23:00:00,0.6962,0.6962,0.69575,0.6962,318699998.0
2007-08-21 23:05:00,0.6962,0.6963,0.6959,0.6963,154599999.0
2007-08-21 23:10:00,0.6963,0.6965,0.6952,0.6955,547699999.0
2007-08-21 23:15:00,0.6954,0.6957,0.695,0.69555,815700001.0
2007-08-21 23:20:00,0.69565,0.6957,0.695,0.6954,950700006.0
2007-08-21 23:25:00,0.6954,0.697,0.6954,0.6957,559499999.0
2007-08-21 23:30:00,0.696,0.6964,0.69549,0.69594,890099999.0
2007-08-21 23:35:00,0.6961,0.6961,0.69563,0.696,809000003.0
2007-08-21 23:40:00,0.696,0.6961,0.6957,0.6957,295600000.0
2007-08-21 23:45:00,0.6957,0.6959,0.69547,0.6957,3923499983.0
2007-08-21 23:50:00,0.6956,0.69569,0.69516,0.69521,3244000002.0
2007-08-21 23:55:00,0.6956,0.6956,0.69517,0.6953,586199991.0
2007-08-22 00:00:00,0.6953,0.6953,0.6943,0.6944,1420700003.0
2007-08-22 00:05:00,0.69438,0.6946,0.6939,0.6944,1184200000.0
2007-08-22 00:10:00,0.6945,0.6947,0.6941,0.6941,470100003.0
2007-08-22 00:15:00,0.6941,0.6944,0.6941,0.6943,1072199996.0
2007-08-22 00:20:00,0.6943,0.6943,0.6934,0.6936,1636299998.0
2007-08-22 00:25:00,0.69355,0.6949,0.6935,0.6939,2919600003.0
2007-08-22 00:30:00,0.6939,0.6943,0.6934,0.6935,1929499997.0
2007-08-22 00:35:00,0.6935,0.69395,0.6934,0.69395,1924299981.0
2007-08-22 00:40:00,0.694,0.6945,0.6938,0.6942,1935200006.0
2007-08-22 00:45:00,0.6942,0.6945,0.6938,0.69392,1845399988.0
2007-08-22 00:50:00,0.6944,0.695,0.6936,0.6938,1139400000.0
2007-08-22 00:55:00,0.6938,0.694,0.6923,0.693,3049099992.0
2007-08-22 01:00:00,0.693,0.694,0.6925,0.6939,3276099990.0
2007-08-22 01:05:00,0.6939,0.6939,0.6929,0.6935,1607300004.0
2007-08-22 01:10:00,0.6935,0.6942,0.6935,0.6941,1510499997.0
2007-08-22 01:15:00,0.6941,0.6954,0.6941,0.69448,1379500006.0
2007-08-22 01:20:00,0.6943,0.6951,0.6939,0.6939,1426900002.0
2007-08-22 01:25:00,0.694,0.6943,0.6939,0.6942,349100000.0
2007-08-22 01:30:00,0.6942,0.695,0.6942,0.6948,358500000.0
2007-08-22 01:35:00,0.69437,0.6952,0.69419,0.695,840400007.0
2007-08-22 01:40:00,0.695,0.69532,0.69445,0.6945,1861800001.0
2007-08-22 01:45:00,0.6944,0.6949,0.6942,0.69485,3585599993.0
2007-08-22 01:50:00,0.6949,0.6953,0.69437,0.695,1025900007.0
2007-08-22 01:55:00,0.695,0.6953,0.6946,0.6951,2573000005.0
2007-08-22 02:00:00,0.6951,0.6953,0.6941,0.6945,864099998.0
2007-08-22 02:05:00,0.6944,0.6948,0.69395,0.6947,1490000000.0
2007-08-22 02:10:00,0.6947,0.6947,0.69387,0.6945,273999998.0
2007-08-22 02:15:00,0.6945,0.6945,0.694,0.6942,619399999.0
2007-08-22 02:20:00,0.69388,0.6942,0.6937,0.69385,742099999.0
2007-08-22 02:25:00,0.6939,0.6939,0.6924,0.693,2561099997.0
2007-08-22 02:30:00,0.693,0.6932,0.6925,0.6931,1317600002.0
2007-08-22 02:35:00,0.693,0.6941,0.6929,0.6938,940299999.0
2007-08-22 02:40:00,0.6938,0.694,0.6929,0.6931,1500299994.0
2007-08-22 02:45:00,0.6931,0.6932,0.6927,0.6931,2232899997.0
2007-08-22 02:50:00,0.69315,0.6934,0.693,0.6934,656699993.0
2007-08-22 02:55:00,0.69335,0.69335,0.69235,0.6925,2774500006.0
2007-08-22 03:00:00,0.6925,0.6926,0.6915,0.6924,2501900002.0
2007-08-22 03:05:00,0.6924,0.693,0.6922,0.69295,1791100001.0
2007-08-22 03:10:00,0.69295,0.69295,0.6924,0.6925,493500001.0
2007-08-22 03:15:00,0.6925,0.6928,0.6915,0.692,3463900001.0
2007-08-22 03:20:00,0.692,0.692,0.6914,0.6916,2570799998.0
2007-08-22 03:25:00,0.6916,0.6922,0.6914,0.6919,3068299994.0
2007-08-22 03:30:00,0.69195,0.69205,0.691,0.69115,2381000003.0
2007-08-22 03:35:00,0.69115,0.6915,0.6908,0.69135,3402100008.0
2007-08-22 03:40:00,0.6914,0.6917,0.6911,0.6913,1769800001.0
2007-08-22 03:45:00,0.6913,0.69215,0.69115,0.69215,1715100000.0
2007-08-22 03:50:00,0.69215,0.6922,0.69155,0.69155,3137599998.0
2007-08-22 03:55:00,0.6915,0.6916,0.6887,0.6899,5724400000.0
2007-08-22 04:00:00,0.6899,0.69125,0.6898,0.6911,2577300000.0
2007-08-22 04:05:00,0.6911,0.6912,0.69085,0.691,913900001.0
2007-08-22 04:10:00,0.691,0.6911,0.69,0.69005,1117899997.0
2007-08-22 04:15:00,0.69005,0.69055,0.6895,0.6904,1621499996.0
2007-08-22 04:20:00,0.69045,0.6913,0.6901,0.691,1860699998.0
2007-08-22 04:25:00,0.691,0.6913,0.6908,0.6913,857599998.0
2007-08-22 04:30:00,0.69125,0.6918,0.69055,0.69095,2786600000.0
2007-08-22 04:35:00,0.691,0.6915,0.69085,0.6914,1598399998.0
2007-08-22 04:40:00,0.6914,0.69155,0.6907,0.6908,431800001.0
2007-08-22 04:45:00,0.6908,0.6911,0.6905,0.69085,1202100003.0
2007-08-22 04:50:00,0.69085,0.6912,0.6904,0.6908,1383400000.0
2007-08-22 04:55:00,0.6908,0.6912,0.6907,0.6908,1165000002.0
2007-08-22 05:00:00,0.6908,0.6908,0.6898,0.6902,1793800003.0
2007-08-22 05:05:00,0.6902,0.69075,0.6901,0.6902,2158199998.0
2007-08-22 05:10:00,0.6903,0.6908,0.68977,0.6906,1327700003.0
2007-08-22 05:15:00,0.6906,0.6911,0.6905,0.691,605000001.0
2007-08-22 05:20:00,0.691,0.6912,0.691,0.6911,653700000.0
2007-08-22 05:25:00,0.6911,0.6912,0.6909,0.6912,739900000.0
2007-08-22 05:30:00,0.6912,0.6916,0.6911,0.6916,782499999.0
2007-08-22 05:35:00,0.6916,0.6919,0.6915,0.6918,1054600000.0
2007-08-22 05:40:00,0.6918,0.692,0.69135,0.6914,1934100000.0
2007-08-22 05:45:00,0.6914,0.6915,0.691,0.6911,1514400000.0
2007-08-22 05:50:00,0.6911,0.6917,0.69094,0.69103,865200000.0
2007-08-22 05:55:00,0.6915,0.6915,0.691,0.6911,1949999998.0
2007-08-22 06:00:00,0.6911,0.6912,0.691,0.69115,1003100000.0
2007-08-22 06:05:00,0.69115,0.6912,0.691,0.6912,823500002.0
2007-08-22 06:10:00,0.6912,0.6923,0.6911,0.69225,1370200004.0
2007-08-22 06:15:00,0.6923,0.6923,0.6916,0.69165,1961500001.0
2007-08-22 06:20:00,0.69165,0.6917,0.6911,0.6915,953700004.0
2007-08-22 06:25:00,0.6915,0.6917,0.6911,0.6912,1540700002.0
2007-08-22 06:30:00,0.6912,0.6914,0.691,0.6912,883400001.0
2007-08-22 06:35:00,0.6911,0.6912,0.691,0.6911,447999999.0
2007-08-22 06:40:00,0.6912,0.6912,0.6908,0.6911,796800002.0
2007-08-22 06:45:00,0.6911,0.6916,0.6902,0.6915,1822899998.0
2007-08-22 06:50:00,0.6915,0.6915,0.69047,0.69057,704900000.0
2007-08-22 06:55:00,0.691,0.6914,0.691,0.6914,328700001.0
2007-08-22 07:00:00,0.6914,0.6915,0.6911,0.6911,598100002.0
2007-08-22 07:05:00,0.69077,0.6915,0.69067,0.6911,2475000002.0
2007-08-22 07:10:00,0.6911,0.6914,0.69077,0.6911,1556299993.0
2007-08-22 07:15:00,0.6913,0.6922,0.6912,0.6922,2973299999.0
2007-08-22 07:20:00,0.6922,0.6938,0.6922,0.6938,2081599996.0
2007-08-22 07:25:00,0.6939,0.6947,0.6939,0.6946,2341300001.0
2007-08-22 07:30:00,0.6946,0.6959,0.6945,0.69505,3440699994.0
2007-08-22 07:35:00,0.6951,0.6952,0.6947,0.6948,745300001.0
2007-08-22 07:40:00,0.6947,0.6947,0.6943,0.6944,1325299997.0
2007-08-22 07:45:00,0.6944,0.6945,0.6939,0.6943,1223500002.0
2007-08-22 07:50:00,0.6943,0.695,0.6941,0.6949,344800000.0
2007-08-22 07:55:00,0.6951,0.6951,0.6939,0.6941,1608099998.0
2007-08-22 08:00:00,0.6941,0.6941,0.6934,0.6935,2056400000.0
2007-08-22 08:05:00,0.6935,0.6961,0.6935,0.6954,2801599996.0
2007-08-22 08:10:00,0.6955,0.6963,0.6954,0.6955,3115800004.0
2007-08-22 08:15:00,0.69545,0.6957,0.6953,0.6956,681100002.0
2007-08-22 08:20:00,0.6957,0.6968,0.6955,0.6964,2217900006.0
2007-08-22 08:25:00,0.6964,0.6971,0.6961,0.6964,3207200001.0
2007-08-22 08:30:00,0.6965,0.6976,0.6965,0.6974,5045999998.0
2007-08-22 08:35:00,0.6973,0.6986,0.6971,0.6983,7265699999.0
2007-08-22 08:40:00,0.6983,0.6983,0.6973,0.6975,4776100009.0
2007-08-22 08:45:00,0.6975,0.6976,0.69685,0.6969,4229400023.0
2007-08-22 08:50:00,0.697,0.6973,0.6968,0.6972,4004600010.0
2007-08-22 08:55:00,0.6972,0.6972,0.6964,0.697,3250000005.0
2007-08-22 09:00:00,0.697,0.6971,0.6969,0.697,1677600002.0
2007-08-22 09:05:00,0.6969,0.6972,0.6967,0.6971,2709599991.0
2007-08-22 09:10:00,0.6971,0.6971,0.6968,0.697,1689299998.0
2007-08-22 09:15:00,0.697,0.6971,0.6965,0.6966,2881799998.0
2007-08-22 09:20:00,0.6966,0.6969,0.695,0.695,4646400016.0
2007-08-22 09:25:00,0.6951,0.6957,0.6949,0.6954,5068200012.0
2007-08-22 09:30:00,0.6955,0.6958,0.6952,0.6954,3284599998.0
2007-08-22 09:35:00,0.6953,0.6955,0.69485,0.6951,3328000011.0
2007-08-22 09:40:00,0.6951,0.69525,0.6948,0.69505,4039200018.0
2007-08-22 09:45:00,0.6951,0.6957,0.695,0.69565,2776899984.0
2007-08-22 09:50:00,0.6958,0.6962,0.6955,0.6961,4276699995.0
2007-08-22 09:55:00,0.6961,0.69645,0.6961,0.6963,2859099994.0
2007-08-22 10:00:00,0.6963,0.6964,0.696,0.69615,1779200017.0
2007-08-22 10:05:00,0.6961,0.6964,0.6959,0.6962,1958499997.0
2007-08-22 10:10:00,0.6963,0.6969,0.6962,0.6965,3211299990.0
2007-08-22 10:15:00,0.6964,0.6971,0.6963,0.6967,3856099983.0
2007-08-22 10:20:00,0.6967,0.697,0.6963,0.6965,4223000004.0
2007-08-22 10:25:00,0.6966,0.6977,0.6966,0.6974,4578992766.0
2007-08-22 10:30:00,0.6974,0.6976,0.697,0.6972,4176099997.0
2007-08-22 10:35:00,0.6972,0.6972,0.6967,0.6967,2683599999.0
2007-08-22 10:40:00,0.6968,0.6968,0.6965,0.6967,1182399988.0
2007-08-22 10:45:00,0.6967,0.6975,0.6967,0.6971,2587499988.0
2007-08-22 10:50:00,0.6971,0.6974,0.697,0.6972,3394299989.0
2007-08-22 10:55:00,0.6973,0.6976,0.6969,0.6974,3237699976.0
2007-08-22 11:00:00,0.6974,0.6975,0.6971,0.6972,2320999995.0
2007-08-22 11:05:00,0.6972,0.6972,0.6967,0.6971,4108999994.0
2007-08-22 11:10:00,0.6971,0.6973,0.6969,0.6969,2949399983.0
2007-08-22 11:15:00,0.6971,0.6978,0.697,0.6974,2908299998.0
2007-08-22 11:20:00,0.6974,0.6979,0.6974,0.6976,4625099987.0
2007-08-22 11:25:00,0.6976,0.6976,0.697,0.6971,1164799999.0
2007-08-22 11:30:00,0.6971,0.6975,0.6971,0.6973,1917399997.0
2007-08-22 11:35:00,0.6974,0.6977,0.6974,0.6975,2375599999.0
2007-08-22 11:40:00,0.6975,0.6976,0.6972,0.69755,3910499971.0
2007-08-22 11:45:00,0.6976,0.6976,0.6974,0.69745,3530299995.0
2007-08-22 11:50:00,0.6975,0.6976,0.6974,0.6975,1796099992.0
2007-08-22 11:55:00,0.6975,0.6975,0.697,0.6973,2871099997.0
2007-08-22 12:00:00,0.6973,0.6974,0.69695,0.69735,2332599989.0
2007-08-22 12:05:00,0.6974,0.6981,0.697,0.6979,2980599995.0
2007-08-22 12:10:00,0.698,0.6984,0.6977,0.6978,4734199980.0
2007-08-22 12:15:00,0.6978,0.6979,0.6974,0.6978,2618199988.0
2007-08-22 12:20:00,0.6978,0.6981,0.6976,0.69775,2899099977.0
2007-08-22 12:25:00,0.69775,0.6985,0.6966,0.6985,5876099996.0
2007-08-22 12:30:00,0.6984,0.6988,0.6977,0.69865,5912800012.0
2007-08-22 12:35:00,0.6987,0.699,0.698,0.6985,4443599977.0
2007-08-22 12:40:00,0.6989,0.6999,0.6989,0.6996,5311199983.0
2007-08-22 12:45:00,0.6996,0.6996,0.6989,0.6996,5181199999.0
2007-08-22 12:50:00,0.6996,0.70015,0.6993,0.7,3883399978.0
2007-08-22 12:55:00,0.7,0.7006,0.7,0.7004,6193699986.0
2007-08-22 13:00:00,0.7004,0.7004,0.6997,0.7,5888000003.0
2007-08-22 13:05:00,0.7,0.7006,0.6999,0.7003,5847499989.0
2007-08-22 13:10:00,0.7003,0.7007,0.7,0.7006,6642099990.0
2007-08-22 13:15:00,0.7006,0.7008,0.7005,0.7006,2326400005.0
2007-08-22 13:20:00,0.7006,0.7007,0.7003,0.7003,4396100013.0
2007-08-22 13:25:00,0.7003,0.7005,0.7,0.7001,3994100004.0
2007-08-22 13:30:00,0.7002,0.7008,0.7001,0.7007,1866799992.0
2007-08-22 13:35:00,0.7007,0.7008,0.7003,0.7005,1814599996.0
2007-08-22 13:40:00,0.7004,0.7005,0.7003,0.7004,1483099986.0
2007-08-22 13:45:00,0.7004,0.7005,0.7,0.7,3975699993.0
2007-08-22 13:50:00,0.7001,0.7001,0.69935,0.6995,4218499990.0
2007-08-22 13:55:00,0.6995,0.6998,0.6995,0.6996,2277600006.0
2007-08-22 14:00:00,0.6996,0.6997,0.6995,0.6996,2328799991.0
2007-08-22 14:05:00,0.6996,0.6998,0.6992,0.6992,2068600014.0
2007-08-22 14:10:00,0.6992,0.69955,0.6991,0.6993,1718699983.0
2007-08-22 14:15:00,0.6993,0.6994,0.6987,0.699,4104700003.0
2007-08-22 14:20:00,0.699,0.6995,0.6989,0.6995,4344799993.0
2007-08-22 14:25:00,0.6995,0.6995,0.6991,0.6995,3393299992.0
2007-08-22 14:30:00,0.6995,0.6998,0.6993,0.6998,3547000001.0
2007-08-22 14:35:00,0.69924,0.6998,0.69924,0.6996,3072500002.0
2007-08-22 14:40:00,0.6996,0.6998,0.69945,0.6996,1579700003.0
2007-08-22 14:45:00,0.6995,0.6997,0.699,0.6996,6158999999.0
2007-08-22 14:50:00,0.6996,0.6998,0.6993,0.6995,1799899999.0
2007-08-22 14:55:00,0.6995,0.6997,0.6993,0.6993,928700006.0
2007-08-22 15:00:00,0.6994,0.6997,0.69915,0.6995,1377099996.0
2007-08-22 15:05:00,0.6995,0.69955,0.6983,0.6985,3133899991.0
2007-08-22 15:10:00,0.6985,0.6991,0.6985,0.69895,4532099987.0
2007-08-22 15:15:00,0.69895,0.6994,0.6988,0.6994,5221899987.0
2007-08-22 15:20:00,0.6994,0.6994,0.6991,0.6993,1905199997.0
2007-08-22 15:25:00,0.6993,0.7,0.6992,0.7,872699987.0
2007-08-22 15:30:00,0.7,0.7016,0.6998,0.70135,4224900002.0
2007-08-22 15:35:00,0.7014,0.7023,0.7014,0.7016,6475400025.0
2007-08-22 15:40:00,0.7016,0.7021,0.7011,0.7012,6103100004.0
2007-08-22 15:45:00,0.7012,0.7012,0.7002,0.7005,6463699991.0
2007-08-22 15:50:00,0.7005,0.7005,0.7002,0.7004,2130000000.0
2007-08-22 15:55:00,0.7004,0.7008,0.6999,0.7,3866799986.0
2007-08-22 16:00:00,0.7,0.7,0.6989,0.6994,5765900002.0
2007-08-22 16:05:00,0.6994,0.6999,0.699,0.6999,5400599997.0
2007-08-22 16:10:00,0.6999,0.7002,0.6997,0.7001,3464599985.0
2007-08-22 16:15:00,0.7001,0.7011,0.7,0.70075,6896299999.0
2007-08-22 16:20:00,0.7008,0.7015,0.6996,0.6996,6570999993.0
2007-08-22 16:25:00,0.6998,0.6999,0.699,0.6992,4038499993.0
2007-08-22 16:30:00,0.6992,0.6992,0.6973,0.6983,6789799983.0
2007-08-22 16:35:00,0.6983,0.6985,0.6971,0.6984,4909699991.0
2007-08-22 16:40:00,0.6984,0.6988,0.6982,0.69845,2631499997.0
2007-08-22 16:45:00,0.69845,0.6987,0.69835,0.6985,2420100002.0
2007-08-22 16:50:00,0.6985,0.6993,0.6983,0.6989,4255500004.0
2007-08-22 16:55:00,0.6987,0.699,0.6985,0.699,5155099987.0
2007-08-22 17:00:00,0.699,0.6993,0.6984,0.6985,8350899983.0
2007-08-22 17:05:00,0.6986,0.6987,0.6977,0.6982,5174199978.0
2007-08-22 17:10:00,0.69815,0.6994,0.69805,0.699,4257700008.0
2007-08-22 17:15:00,0.699,0.6993,0.6988,0.6991,2373299991.0
2007-08-22 17:20:00,0.699,0.6994,0.69885,0.6991,4554099999.0
2007-08-22 17:25:00,0.6991,0.6999,0.6989,0.6996,3317299992.0
2007-08-22 17:30:00,0.6996,0.6997,0.6994,0.6994,1125399999.0
2007-08-22 17:35:00,0.6994,0.6994,0.6989,0.6992,2339500003.0
2007-08-22 17:40:00,0.6992,0.6999,0.6992,0.6999,1816299994.0
2007-08-22 17:45:00,0.6999,0.7011,0.6997,0.7003,4867300001.0
2007-08-22 17:50:00,0.7003,0.7008,0.7,0.7008,4690299993.0
2007-08-22 17:55:00,0.7008,0.7008,0.69995,0.7002,4681000029.0
2007-08-22 18:00:00,0.7002,0.7007,0.6998,0.70005,2365699977.0
2007-08-22 18:05:00,0.7001,0.7006,0.7,0.7006,2357000004.0
2007-08-22 18:10:00,0.7006,0.70075,0.7004,0.7006,1543900000.0
2007-08-22 18:15:00,0.7006,0.7006,0.7003,0.7004,1606200009.0
2007-08-22 18:20:00,0.7005,0.7005,0.7003,0.7005,785600010.0
2007-08-22 18:25:00,0.7005,0.7005,0.69985,0.69985,1791400002.0
2007-08-22 18:30:00,0.7005,0.7005,0.6996,0.7,7469793427.0
2007-08-22 18:35:00,0.7003,0.7004,0.6996,0.6999,4993999996.0
2007-08-22 18:40:00,0.69985,0.7,0.6998,0.6999,2130800006.0
2007-08-22 18:45:00,0.6999,0.7005,0.6999,0.7004,2829199983.0
2007-08-22 18:50:00,0.7003,0.7004,0.7002,0.7003,886699990.0
2007-08-22 18:55:00,0.7002,0.7006,0.70015,0.7003,1521300004.0
2007-08-22 19:00:00,0.7003,0.7005,0.7002,0.7003,1548200009.0
2007-08-22 19:05:00,0.7004,0.7005,0.6998,0.6999,4208299996.0
2007-08-22 19:10:00,0.6999,0.6999,0.6993,0.6996,1799300002.0
2007-08-22 19:15:00,0.6997,0.6997,0.6994,0.6996,1652099992.0
2007-08-22 19:20:00,0.6996,0.7003,0.6996,0.7,1983700000.0
2007-08-22 19:25:00,0.7,0.7003,0.6997,0.69995,2349300003.0
2007-08-22 19:30:00,0.7,0.7005,0.69995,0.7003,1886199999.0
2007-08-22 19:35:00,0.7003,0.7008,0.7001,0.70075,1290400006.0
2007-08-22 19:40:00,0.70075,0.7008,0.70025,0.7008,1030800005.0
2007-08-22 19:45:00,0.70075,0.70075,0.7004,0.7005,809900011.0
2007-08-22 19:50:00,0.7005,0.7007,0.7005,0.70065,109600000.0
2007-08-22 19:55:00,0.70065,0.7014,0.7004,0.7013,1553599994.0
2007-08-22 20:00:00,0.7013,0.7013,0.70105,0.7012,1660800006.0
2007-08-22 20:05:00,0.7012,0.7012,0.7008,0.7012,1044599999.0
2007-08-22 20:10:00,0.70115,0.7013,0.7011,0.7013,750500004.0
2007-08-22 20:15:00,0.7013,0.7013,0.701,0.7012,2451900007.0
2007-08-22 20:20:00,0.7012,0.7012,0.7009,0.701,1099000002.0
2007-08-22 20:25:00,0.701,0.70125,0.7006,0.7009,2281300010.0
2007-08-22 20:30:00,0.7009,0.701,0.7005,0.7007,1969500008.0
2007-08-22 20:35:00,0.7008,0.7008,0.7005,0.7007,2190800000.0
2007-08-22 20:40:00,0.70065,0.7009,0.70065,0.7009,778399992.0
2007-08-22 20:45:00,0.7009,0.7012,0.7008,0.701,1963899995.0
2007-08-22 20:50:00,0.701,0.701,0.7008,0.701,2343999989.0
2007-08-22 20:55:00,0.701,0.7012,0.7008,0.701,988800006.0
2007-08-22 21:00:00,0.701,0.701,0.7006,0.7006,756999999.0
2007-08-22 21:05:00,0.7006,0.7006,0.7,0.7003,1000900009.0
2007-08-22 21:10:00,0.7003,0.7004,0.7,0.7004,456299999.0
2007-08-22 21:15:00,0.7004,0.7011,0.7004,0.7009,1513300004.0
2007-08-22 21:20:00,0.7009,0.7011,0.7004,0.7005,889899998.0
2007-08-22 21:25:00,0.7005,0.7007,0.70002,0.70012,1129200001.0
2007-08-22 21:30:00,0.7004,0.7007,0.7002,0.7006,1169200002.0
2007-08-22 21:35:00,0.7007,0.7008,0.7003,0.7003,1046999999.0
2007-08-22 21:40:00,0.7004,0.7007,0.7001,0.7004,476800000.0
2007-08-22 21:45:00,0.7005,0.7006,0.7,0.7005,1090200000.0
2007-08-22 21:50:00,0.7005,0.7006,0.7,0.7003,638700001.0
2007-08-22 21:55:00,0.7002,0.7005,0.7001,0.7002,326999999.0
2007-08-22 22:00:00,0.7002,0.7004,0.7002,0.7003,365400003.0
2007-08-22 22:05:00,0.69993,0.7005,0.69981,0.7002,785099997.0
2007-08-22 22:10:00,0.7002,0.701,0.7002,0.7007,640200003.0
2007-08-22 22:15:00,0.7008,0.7008,0.7,0.7005,277899999.0
2007-08-22 22:20:00,0.70011,0.7007,0.69999,0.7007,170799998.0
2007-08-22 22:25:00,0.7007,0.7007,0.7005,0.7007,234700000.0
2007-08-22 22:30:00,0.7007,0.7008,0.7004,0.7005,211900000.0
2007-08-22 22:35:00,0.7005,0.7005,0.7002,0.7004,313899999.0
2007-08-22 22:40:00,0.7004,0.7007,0.7001,0.7005,457499999.0
2007-08-22 22:45:00,0.7005,0.701,0.7003,0.7004,455100002.0
2007-08-22 22:50:00,0.7005,0.7005,0.70006,0.70018,561100000.0
2007-08-22 22:55:00,0.7005,0.701,0.7005,0.7005,224000001.0
2007-08-22 23:00:00,0.7004,0.7035,0.7004,0.7025,98200000.0
2007-08-22 23:05:00,0.7025,0.704,0.7018,0.7033,778699998.0
2007-08-22 23:10:00,0.7034,0.7042,0.703,0.7042,1766199994.0
2007-08-22 23:15:00,0.7042,0.7065,0.7038,0.7056,1094099993.0
2007-08-22 23:20:00,0.7056,0.706,0.7055,0.7057,771700003.0
2007-08-22 23:25:00,0.7057,0.706,0.7051,0.7056,824800000.0
2007-08-22 23:30:00,0.7056,0.7059,0.7053,0.7055,1978400005.0
2007-08-22 23:35:00,0.7057,0.7061,0.7055,0.7055,754699993.0
2007-08-22 23:40:00,0.7055,0.7055,0.7045,0.7047,1262400002.0
2007-08-22 23:45:00,0.7047,0.7059,0.7046,0.7059,839200001.0
2007-08-22 23:50:00,0.7059,0.7062,0.70555,0.70555,1302699999.0
2007-08-22 23:55:00,0.7058,0.7059,0.70521,0.70524,1576400005.0
2007-08-23 00:00:00,0.7056,0.7058,0.7049,0.70555,958800002.0
2007-08-23 00:05:00,0.7054,0.7058,0.7053,0.7058,875600004.0
2007-08-23 00:10:00,0.7058,0.7064,0.7058,0.70635,289400000.0
2007-08-23 00:15:00,0.70635,0.70635,0.7059,0.7062,1221000002.0
2007-08-23 00:20:00,0.7063,0.70715,0.7063,0.7068,1849600000.0
2007-08-23 00:25:00,0.7069,0.7074,0.7068,0.7073,713300000.0
2007-08-23 00:30:00,0.7073,0.7073,0.7064,0.7066,1493399998.0
2007-08-23 00:35:00,0.7067,0.7067,0.7058,0.706,2255700002.0
2007-08-23 00:40:00,0.706,0.7068,0.7059,0.7066,2072300002.0
2007-08-23 00:45:00,0.7066,0.7069,0.7063,0.7065,2193199985.0
2007-08-23 00:50:00,0.7065,0.70695,0.7065,0.70695,945200002.0
2007-08-23 00:55:00,0.70695,0.7071,0.70618,0.70657,919300002.0
2007-08-23 01:00:00,0.7068,0.7071,0.7068,0.707,512599997.0
2007-08-23 01:05:00,0.707,0.7073,0.707,0.7073,469700000.0
2007-08-23 01:10:00,0.7073,0.70785,0.7072,0.7075,2014400001.0
2007-08-23 01:15:00,0.7075,0.7078,0.7073,0.7077,1726999988.0
2007-08-23 01:20:00,0.7077,0.7092,0.7077,0.70865,4286399985.0
2007-08-23 01:25:00,0.7087,0.7091,0.7085,0.7091,2411699999.0
2007-08-23 01:30:00,0.7091,0.71,0.7087,0.709,3848099998.0
2007-08-23 01:35:00,0.709,0.7092,0.7085,0.7087,2813199998.0
2007-08-23 01:40:00,0.7087,0.7087,0.7076,0.7082,2800999998.0
2007-08-23 01:45:00,0.7082,0.7099,0.7079,0.7098,4298799990.0
2007-08-23 01:50:00,0.7099,0.70995,0.70915,0.7092,2320899995.0
2007-08-23 01:55:00,0.7093,0.7095,0.7091,0.7092,2365800005.0
2007-08-23 02:00:00,0.7092,0.7092,0.708,0.7082,2931400003.0
2007-08-23 02:05:00,0.7083,0.7084,0.70775,0.70787,1282200002.0
2007-08-23 02:10:00,0.7083,0.7092,0.70815,0.7086,587700000.0
2007-08-23 02:15:00,0.7085,0.70925,0.7085,0.7092,1645299999.0
2007-08-23 02:20:00,0.7092,0.7095,0.7088,0.7094,3177999993.0
2007-08-23 02:25:00,0.7094,0.7106,0.7094,0.7103,1855500000.0
2007-08-23 02:30:00,0.7103,0.7117,0.7103,0.7116,2460499998.0
2007-08-23 02:35:00,0.7116,0.7118,0.7112,0.7115,2355800001.0
2007-08-23 02:40:00,0.7115,0.7119,0.7113,0.71165,2729500000.0
2007-08-23 02:45:00,0.7117,0.7124,0.7114,0.7114,3642099999.0
2007-08-23 02:50:00,0.7114,0.7117,0.7113,0.71155,663599999.0
2007-08-23 02:55:00,0.71155,0.7117,0.7112,0.71145,1061000003.0
2007-08-23 03:00:00,0.7115,0.7117,0.7111,0.71115,1384800000.0
2007-08-23 03:05:00,0.71115,0.7118,0.711,0.7116,1932800000.0
2007-08-23 03:10:00,0.7116,0.7116,0.7114,0.7116,319500001.0
2007-08-23 03:15:00,0.7116,0.7117,0.711,0.7111,1786900001.0
2007-08-23 03:20:00,0.7111,0.7112,0.7108,0.711,1665300003.0
2007-08-23 03:25:00,0.71095,0.7112,0.7108,0.7109,2702799993.0
2007-08-23 03:30:00,0.7109,0.7113,0.7109,0.71125,597199999.0
2007-08-23 03:35:00,0.7113,0.7113,0.7111,0.7113,360800000.0
2007-08-23 03:40:00,0.7113,0.7114,0.71085,0.71095,657899999.0
2007-08-23 03:45:00,0.71095,0.7113,0.7108,0.711,1480000000.0
2007-08-23 03:50:00,0.711,0.7111,0.71065,0.7109,1171899996.0
2007-08-23 03:55:00,0.7109,0.7112,0.7107,0.7111,2467499999.0
2007-08-23 04:00:00,0.7111,0.712,0.711,0.7118,2407799991.0
2007-08-23 04:05:00,0.7118,0.7119,0.7114,0.7118,971600000.0
2007-08-23 04:10:00,0.7118,0.7121,0.7113,0.7119,1793500002.0
2007-08-23 04:15:00,0.7119,0.7125,0.7118,0.7123,1141200002.0
2007-08-23 04:20:00,0.7123,0.7128,0.71225,0.7126,1423299995.0
2007-08-23 04:25:00,0.7126,0.7129,0.7125,0.7126,1256000004.0
2007-08-23 04:30:00,0.7125,0.7126,0.7119,0.7119,1534800002.0
2007-08-23 04:35:00,0.7121,0.7132,0.71205,0.7131,1840900005.0
2007-08-23 04:40:00,0.7131,0.7133,0.71285,0.7132,1372899999.0
2007-08-23 04:45:00,0.7132,0.7133,0.7128,0.7131,2127399993.0
2007-08-23 04:50:00,0.7132,0.7132,0.7128,0.7129,1356600003.0
2007-08-23 04:55:00,0.7129,0.7133,0.71265,0.7129,2221499998.0
2007-08-23 05:00:00,0.713,0.7131,0.7128,0.71295,1219200003.0
2007-08-23 05:05:00,0.713,0.7131,0.71226,0.713,755899998.0
2007-08-23 05:10:00,0.7129,0.7132,0.7129,0.713,1182499989.0
2007-08-23 05:15:00,0.713,0.7131,0.7127,0.7127,2813700006.0
2007-08-23 05:20:00,0.7127,0.7128,0.71223,0.7126,931500002.0
2007-08-23 05:25:00,0.7126,0.7129,0.7126,0.7128,2225700013.0
2007-08-23 05:30:00,0.7128,0.7128,0.7124,0.7126,1597400007.0
2007-08-23 05:35:00,0.7126,0.7128,0.7125,0.7126,1304900000.0
2007-08-23 05:40:00,0.7126,0.7127,0.7121,0.7125,1489099994.0
2007-08-23 05:45:00,0.7125,0.7129,0.7124,0.7127,3104399993.0
2007-08-23 05:50:00,0.7127,0.7128,0.7126,0.7127,402500002.0
2007-08-23 05:55:00,0.7127,0.7127,0.7121,0.7124,1861799999.0
2007-08-23 06:00:00,0.7123,0.7124,0.7121,0.7123,1630599998.0
2007-08-23 06:05:00,0.7123,0.7123,0.712,0.7122,1859299999.0
2007-08-23 06:10:00,0.7122,0.7124,0.71205,0.7121,3501299982.0
2007-08-23 06:15:00,0.7121,0.7121,0.7117,0.7119,2667100000.0
2007-08-23 06:20:00,0.7118,0.7124,0.7118,0.7123,1600599998.0
2007-08-23 06:25:00,0.7123,0.7123,0.71205,0.7122,1268200002.0
2007-08-23 06:30:00,0.7122,0.7123,0.7118,0.7118,2029900000.0
2007-08-23 06:35:00,0.7118,0.7119,0.7114,0.7116,2447200008.0
2007-08-23 06:40:00,0.7116,0.7119,0.7116,0.7119,964900007.0
2007-08-23 06:45:00,0.7119,0.7119,0.7117,0.7118,601700004.0
2007-08-23 06:50:00,0.7118,0.7119,0.7113,0.71145,1954100001.0
2007-08-23 06:55:00,0.7115,0.7118,0.7114,0.71145,1115300006.0
2007-08-23 07:00:00,0.7115,0.7115,0.7108,0.7112,2698399989.0
2007-08-23 07:05:00,0.7112,0.7116,0.7112,0.7114,1780900003.0
2007-08-23 07:10:00,0.7113,0.7114,0.71075,0.7108,3207200002.0
2007-08-23 07:15:00,0.7108,0.7109,0.7086,0.7095,5566100007.0
2007-08-23 07:20:00,0.7094,0.7099,0.7074,0.708,4790200008.0
2007-08-23 07:25:00,0.7079,0.7089,0.7078,0.7085,4552100008.0
2007-08-23 07:30:00,0.7085,0.709,0.7081,0.7089,3285499985.0
2007-08-23 07:35:00,0.7089,0.7108,0.7089,0.71045,3044799996.0
2007-08-23 07:40:00,0.7105,0.7113,0.71045,0.71125,2680400002.0
2007-08-23 07:45:00,0.71125,0.71205,0.711,0.7117,3084900003.0
2007-08-23 07:50:00,0.71165,0.71215,0.7115,0.7116,4112199998.0
2007-08-23 07:55:00,0.7116,0.712,0.71145,0.71195,1633699999.0
2007-08-23 08:00:00,0.712,0.7126,0.7118,0.7124,2119399996.0
2007-08-23 08:05:00,0.7124,0.7127,0.712,0.7122,3888800019.0
2007-08-23 08:10:00,0.7123,0.7123,0.7117,0.71215,1927100000.0
2007-08-23 08:15:00,0.71215,0.7122,0.7116,0.7121,2943999989.0
2007-08-23 08:20:00,0.7121,0.7122,0.7118,0.7121,1466899996.0
2007-08-23 08:25:00,0.7121,0.7127,0.71205,0.7127,4012299991.0
2007-08-23 08:30:00,0.7127,0.7138,0.7124,0.7132,4679699980.0
2007-08-23 08:35:00,0.7132,0.7136,0.71245,0.71285,5052100002.0
2007-08-23 08:40:00,0.7128,0.7128,0.7124,0.71265,2138499997.0
2007-08-23 08:45:00,0.71265,0.71295,0.712,0.712,3956500001.0
2007-08-23 08:50:00,0.712,0.7136,0.712,0.7136,3587299992.0
2007-08-23 08:55:00,0.71355,0.71355,0.7125,0.71265,2139200004.0
2007-08-23 09:00:00,0.7126,0.7133,0.7122,0.71235,2947700002.0
2007-08-23 09:05:00,0.71235,0.7125,0.7118,0.7118,5391299999.0
2007-08-23 09:10:00,0.7118,0.7121,0.71135,0.7114,4240599976.0
2007-08-23 09:15:00,0.7115,0.7119,0.7114,0.71155,2310400007.0
2007-08-23 09:20:00,0.71155,0.7116,0.7104,0.7106,3006000002.0
2007-08-23 09:25:00,0.7107,0.7108,0.7101,0.7106,3961800006.0
2007-08-23 09:30:00,0.7107,0.7117,0.7106,0.7117,4204800006.0
2007-08-23 09:35:00,0.7117,0.7118,0.7111,0.7117,1932399998.0
2007-08-23 09:40:00,0.7116,0.7118,0.7113,0.7115,2689899995.0
2007-08-23 09:45:00,0.7114,0.7117,0.7112,0.7112,1895799996.0
2007-08-23 09:50:00,0.7112,0.7117,0.7111,0.7113,3026800003.0
2007-08-23 09:55:00,0.7116,0.7117,0.71115,0.7112,2812500004.0
2007-08-23 10:00:00,0.7113,0.71135,0.711,0.71125,1312400012.0
2007-08-23 10:05:00,0.7112,0.71155,0.711,0.7114,3075299986.0
2007-08-23 10:10:00,0.71135,0.7117,0.71115,0.71115,2275800003.0
2007-08-23 10:15:00,0.7112,0.7115,0.7111,0.7112,3330600004.0
2007-08-23 10:20:00,0.7112,0.7112,0.7108,0.7112,2136499996.0
2007-08-23 10:25:00,0.71115,0.7114,0.71085,0.71115,3481599994.0
2007-08-23 10:30:00,0.71115,0.7114,0.7108,0.71135,2132200004.0
2007-08-23 10:35:00,0.71135,0.7118,0.7113,0.7115,2238100007.0
2007-08-23 10:40:00,0.7115,0.7119,0.7115,0.7119,2161399998.0
2007-08-23 10:45:00,0.7119,0.7129,0.7118,0.7129,3774399997.0
2007-08-23 10:50:00,0.7129,0.7129,0.7124,0.7128,4509900018.0
2007-08-23 10:55:00,0.7129,0.7137,0.7127,0.7131,5889799975.0
2007-08-23 11:00:00,0.7131,0.7132,0.7126,0.7129,2450500003.0
2007-08-23 11:05:00,0.7129,0.7129,0.7119,0.7123,3584699995.0
2007-08-23 11:10:00,0.7123,0.7123,0.7118,0.7119,3006799998.0
2007-08-23 11:15:00,0.7119,0.7122,0.7117,0.7118,4162500008.0
2007-08-23 11:20:00,0.7118,0.7138,0.7118,0.7135,3914199999.0
2007-08-23 11:25:00,0.7135,0.7138,0.7132,0.7137,1749499996.0
2007-08-23 11:30:00,0.7137,0.7147,0.7135,0.71445,3322800003.0
2007-08-23 11:35:00,0.71445,0.7146,0.7137,0.71435,4234099987.0
2007-08-23 11:40:00,0.7144,0.7148,0.7142,0.7148,4629300011.0
2007-08-23 11:45:00,0.7148,0.7148,0.7141,0.7142,3195900009.0
2007-08-23 11:50:00,0.7142,0.71475,0.7142,0.71475,3361399989.0
2007-08-23 11:55:00,0.71475,0.7148,0.7143,0.71465,2195399995.0
2007-08-23 12:00:00,0.7147,0.715,0.7144,0.7148,2237300004.0
2007-08-23 12:05:00,0.7148,0.7151,0.7144,0.715,3725299991.0
2007-08-23 12:10:00,0.71505,0.7163,0.71505,0.7161,3262100003.0
2007-08-23 12:15:00,0.7161,0.7163,0.7158,0.716,3138200007.0
2007-08-23 12:20:00,0.7161,0.7162,0.7157,0.71595,4097699999.0
2007-08-23 12:25:00,0.716,0.7166,0.7157,0.7163,5575699980.0
2007-08-23 12:30:00,0.7163,0.7165,0.7155,0.7161,4528299996.0
2007-08-23 12:35:00,0.7162,0.7169,0.7161,0.7169,3954300011.0
2007-08-23 12:40:00,0.7169,0.7169,0.7161,0.7163,4799199989.0
2007-08-23 12:45:00,0.7164,0.7165,0.7159,0.716,3960199987.0
2007-08-23 12:50:00,0.716,0.716,0.7153,0.7153,4452899984.0
2007-08-23 12:55:00,0.7153,0.7154,0.7144,0.71485,5988099996.0
2007-08-23 13:00:00,0.71485,0.715,0.7134,0.7149,3356600015.0
2007-08-23 13:05:00,0.715,0.7156,0.7148,0.7153,909300000.0
2007-08-23 13:10:00,0.7153,0.7164,0.7153,0.7164,2017299976.0
2007-08-23 13:15:00,0.7164,0.7164,0.7161,0.7163,1689500003.0
2007-08-23 13:20:00,0.7163,0.7169,0.7162,0.71655,3377400004.0
2007-08-23 13:25:00,0.7167,0.717,0.7162,0.7164,3175799995.0
2007-08-23 13:30:00,0.7164,0.7169,0.7163,0.7165,2508300002.0
2007-08-23 13:35:00,0.7165,0.7169,0.7165,0.7167,3108599988.0
2007-08-23 13:40:00,0.7167,0.7174,0.7167,0.71685,3102699999.0
2007-08-23 13:45:00,0.7167,0.7168,0.7164,0.71675,1873800001.0
2007-08-23 13:50:00,0.71675,0.7169,0.7164,0.7164,4930596809.0
2007-08-23 13:55:00,0.7164,0.717,0.716,0.7169,6288299976.0
2007-08-23 14:00:00,0.7169,0.7174,0.7167,0.7169,6244099990.0
2007-08-23 14:05:00,0.7169,0.7172,0.7165,0.717,3483099994.0
2007-08-23 14:10:00,0.717,0.7176,0.7169,0.71755,3953800008.0
2007-08-23 14:15:00,0.7175,0.7181,0.7169,0.717,7097500004.0
2007-08-23 14:20:00,0.717,0.717,0.7158,0.71655,4373200002.0
2007-08-23 14:25:00,0.71655,0.7166,0.7158,0.7158,2029200017.0
2007-08-23 14:30:00,0.7159,0.716,0.7156,0.7157,2500199999.0
2007-08-23 14:35:00,0.7157,0.7157,0.715,0.715,4508000002.0
2007-08-23 14:40:00,0.715,0.7154,0.7148,0.71525,4561099955.0
2007-08-23 14:45:00,0.7153,0.7154,0.7148,0.71505,3651299988.0
2007-08-23 14:50:00,0.7151,0.7151,0.71385,0.71415,4290300000.0
2007-08-23 14:55:00,0.71415,0.7156,0.7141,0.7155,5702599987.0
2007-08-23 15:00:00,0.7154,0.7155,0.7149,0.7151,4179999997.0
2007-08-23 15:05:00,0.7151,0.716,0.7151,0.7158,5006100027.0
2007-08-23 15:10:00,0.7158,0.7165,0.7157,0.7165,5144600020.0
2007-08-23 15:15:00,0.7165,0.7167,0.7161,0.7162,5186799986.0
2007-08-23 15:20:00,0.71615,0.71615,0.7139,0.7143,5766600010.0
2007-08-23 15:25:00,0.7143,0.715,0.7143,0.7146,2183300009.0
2007-08-23 15:30:00,0.7146,0.7158,0.7143,0.7153,4035400002.0
2007-08-23 15:35:00,0.7154,0.7154,0.71445,0.7152,4314999998.0
2007-08-23 15:40:00,0.715,0.715,0.7134,0.7134,2678899990.0
2007-08-23 15:45:00,0.7134,0.7136,0.7117,0.7119,4528199984.0
2007-08-23 15:50:00,0.7119,0.7125,0.7117,0.7118,6982900021.0
2007-08-23 15:55:00,0.712,0.7124,0.7111,0.7122,5584100014.0
2007-08-23 16:00:00,0.7122,0.7125,0.7116,0.7123,4841299979.0
2007-08-23 16:05:00,0.7124,0.7132,0.7121,0.7122,6277200013.0
2007-08-23 16:10:00,0.7122,0.7125,0.7112,0.7115,7347300001.0
2007-08-23 16:15:00,0.7115,0.7117,0.7106,0.7107,6254199989.0
2007-08-23 16:20:00,0.7108,0.7112,0.7095,0.7107,5585300008.0
2007-08-23 16:25:00,0.7107,0.7116,0.7106,0.7112,7110199995.0
2007-08-23 16:30:00,0.7112,0.7118,0.7106,0.7115,5277300010.0
2007-08-23 16:35:00,0.7117,0.7125,0.7115,0.712,5378300000.0
2007-08-23 16:40:00,0.7121,0.713,0.712,0.7128,5986199997.0
2007-08-23 16:45:00,0.7128,0.7128,0.7122,0.7123,2396200009.0
2007-08-23 16:50:00,0.7123,0.7132,0.7122,0.7123,5514400007.0
2007-08-23 16:55:00,0.7123,0.7137,0.7121,0.7135,4224000000.0
2007-08-23 17:00:00,0.7135,0.7136,0.7118,0.7121,6027199998.0
2007-08-23 17:05:00,0.7121,0.7127,0.7116,0.7122,4623000003.0
2007-08-23 17:10:00,0.7123,0.7125,0.7116,0.7117,5582499995.0
2007-08-23 17:15:00,0.712,0.7124,0.7116,0.7117,3469899977.0
2007-08-23 17:20:00,0.7117,0.7123,0.7109,0.7123,4460099987.0
2007-08-23 17:25:00,0.7123,0.7125,0.7103,0.7108,5394900004.0
2007-08-23 17:30:00,0.7108,0.7113,0.71,0.7106,5770799998.0
2007-08-23 17:35:00,0.7106,0.7106,0.71,0.7101,4372400011.0
2007-08-23 17:40:00,0.7101,0.7104,0.7096,0.7096,5032000027.0
2007-08-23 17:45:00,0.7096,0.7103,0.7095,0.7097,4613199995.0
2007-08-23 17:50:00,0.7097,0.7099,0.7091,0.7092,8052999966.0
2007-08-23 17:55:00,0.7091,0.7094,0.7084,0.7084,6394899997.0
2007-08-23 18:00:00,0.7084,0.7102,0.7083,0.7102,5911700038.0
2007-08-23 18:05:00,0.7102,0.7104,0.7093,0.7094,4870100035.0
2007-08-23 18:10:00,0.7094,0.7098,0.70916,0.70938,2758200000.0
2007-08-23 18:15:00,0.7098,0.7104,0.70975,0.7103,1899199992.0
2007-08-23 18:20:00,0.7102,0.7109,0.7102,0.7103,3001000014.0
2007-08-23 18:25:00,0.7103,0.7107,0.7101,0.7105,2573599988.0
2007-08-23 18:30:00,0.7105,0.7105,0.7098,0.7101,1570899997.0
2007-08-23 18:35:00,0.7101,0.7106,0.7101,0.7106,2026700013.0
2007-08-23 18:40:00,0.7106,0.7112,0.7106,0.7108,2849300018.0
2007-08-23 18:45:00,0.7107,0.711,0.7106,0.7108,1361599995.0
2007-08-23 18:50:00,0.71049,0.71101,0.71015,0.7102,3736299992.0
2007-08-23 18:55:00,0.7103,0.7104,0.70935,0.70935,2485199994.0
2007-08-23 19:00:00,0.7094,0.7094,0.7084,0.7086,2395599996.0
2007-08-23 19:05:00,0.7086,0.7094,0.7086,0.709,2151200010.0
2007-08-23 19:10:00,0.70905,0.7101,0.70905,0.7098,1830899995.0
2007-08-23 19:15:00,0.7099,0.7102,0.7098,0.7098,1266200009.0
2007-08-23 19:20:00,0.7098,0.7099,0.7089,0.7093,1009700003.0
2007-08-23 19:25:00,0.7092,0.7096,0.7091,0.7093,613499999.0
2007-08-23 19:30:00,0.7095,0.7095,0.7092,0.7094,4573500006.0
2007-08-23 19:35:00,0.7094,0.70975,0.7092,0.70935,1469600000.0
2007-08-23 19:40:00,0.7094,0.7098,0.7093,0.7098,1267900000.0
2007-08-23 19:45:00,0.70975,0.7102,0.70975,0.7101,1122899998.0
2007-08-23 19:50:00,0.7101,0.71025,0.71,0.7101,284500002.0
2007-08-23 19:55:00,0.7101,0.7105,0.7101,0.7101,990800008.0
2007-08-23 20:00:00,0.7101,0.7108,0.7101,0.7107,954400001.0
2007-08-23 20:05:00,0.7107,0.712,0.7106,0.712,3308000009.0
2007-08-23 20:10:00,0.712,0.7126,0.7117,0.7121,1551299995.0
2007-08-23 20:15:00,0.7123,0.7125,0.712,0.7122,906499992.0
2007-08-23 20:20:00,0.7123,0.7123,0.7121,0.7121,1095700001.0
2007-08-23 20:25:00,0.7121,0.7121,0.7115,0.7119,1425199998.0
2007-08-23 20:30:00,0.712,0.712,0.7117,0.7119,452400003.0
2007-08-23 20:35:00,0.7119,0.7123,0.7117,0.712,935399998.0
2007-08-23 20:40:00,0.712,0.7124,0.7111,0.7116,3201200009.0
2007-08-23 20:45:00,0.7115,0.7118,0.7109,0.7113,1373099999.0
2007-08-23 20:50:00,0.7113,0.71155,0.7103,0.7111,1550799995.0
2007-08-23 20:55:00,0.7111,0.7116,0.7105,0.7105,974799997.0
2007-08-23 21:00:00,0.7108,0.7109,0.7102,0.7104,556400000.0
2007-08-23 21:05:00,0.7103,0.7109,0.7103,0.7109,511899998.0
2007-08-23 21:10:00,0.7109,0.7111,0.7105,0.711,417400000.0
2007-08-23 21:15:00,0.711,0.7123,0.7109,0.7122,793799999.0
2007-08-23 21:20:00,0.7122,0.7132,0.7122,0.7131,1248299996.0
2007-08-23 21:25:00,0.7131,0.7132,0.7123,0.7123,1360499999.0
2007-08-23 21:30:00,0.7123,0.7127,0.7119,0.7121,756800002.0
2007-08-23 21:35:00,0.7121,0.7124,0.7116,0.71198,386900000.0
2007-08-23 21:40:00,0.712,0.7126,0.71179,0.7126,359600004.0
2007-08-23 21:45:00,0.7126,0.7129,0.7126,0.7126,176200000.0
2007-08-23 21:50:00,0.7127,0.713,0.7126,0.7127,266800000.0
2007-08-23 21:55:00,0.7127,0.7134,0.7127,0.7134,259500000.0
2007-08-23 22:00:00,0.7134,0.7141,0.7133,0.7141,414400000.0
2007-08-23 22:05:00,0.7141,0.7144,0.714,0.7144,290100000.0
2007-08-23 22:10:00,0.7144,0.7154,0.7143,0.715,485700000.0
2007-08-23 22:15:00,0.7149,0.7156,0.7147,0.7153,455000000.0
2007-08-23 22:20:00,0.7154,0.7155,0.7151,0.7152,232400001.0
2007-08-23 22:25:00,0.7154,0.7154,0.7141,0.7146,531900001.0
2007-08-23 22:30:00,0.7146,0.7151,0.7144,0.7151,144400000.0
2007-08-23 22:35:00,0.7152,0.7153,0.7148,0.715,194300000.0
2007-08-23 22:40:00,0.715,0.715,0.7144,0.7144,250600000.0
2007-08-23 22:45:00,0.7144,0.7147,0.7143,0.7147,175500000.0
2007-08-23 22:50:00,0.7148,0.7149,0.71426,0.71449,609600002.0
2007-08-23 22:55:00,0.71452,0.715,0.71428,0.7146,706399998.0
2007-08-23 23:00:00,0.7147,0.7148,0.71424,0.7147,145799998.0
2007-08-23 23:05:00,0.7147,0.7153,0.7147,0.7153,178100000.0
2007-08-23 23:10:00,0.7153,0.7159,0.715,0.715,223300000.0
2007-08-23 23:15:00,0.71472,0.715,0.71407,0.71408,1193600001.0
2007-08-23 23:20:00,0.7145,0.715,0.71421,0.71438,1785300014.0
2007-08-23 23:25:00,0.71447,0.7149,0.7135,0.7141,358199999.0
2007-08-23 23:30:00,0.7142,0.7143,0.71345,0.714,218900000.0
2007-08-23 23:35:00,0.7139,0.7145,0.71385,0.7143,230300001.0
2007-08-23 23:40:00,0.71407,0.71442,0.71375,0.7138,1713699988.0
2007-08-23 23:45:00,0.7138,0.7139,0.713,0.7134,234000000.0
2007-08-23 23:50:00,0.7134,0.7143,0.7133,0.7136,265799999.0
2007-08-23 23:55:00,0.7136,0.7143,0.7133,0.7133,639199996.0
2007-08-24 00:00:00,0.71335,0.71369,0.71307,0.7135,175900000.0
2007-08-24 00:05:00,0.71289,0.7134,0.71215,0.71225,504600002.0
2007-08-24 00:10:00,0.7123,0.7123,0.7117,0.712,540200000.0
2007-08-24 00:15:00,0.7121,0.7124,0.712,0.71235,181999998.0
2007-08-24 00:20:00,0.7123,0.7126,0.712,0.7124,546199998.0
2007-08-24 00:25:00,0.7124,0.7129,0.7123,0.7127,451799998.0
2007-08-24 00:30:00,0.7127,0.7129,0.7126,0.7128,292300000.0
2007-08-24 00:35:00,0.7128,0.7131,0.71245,0.71259,2471199997.0
2007-08-24 00:40:00,0.71265,0.71354,0.71265,0.7127,1603799998.0
2007-08-24 00:45:00,0.7126,0.7126,0.7108,0.7113,1175599997.0
2007-08-24 00:50:00,0.7113,0.71215,0.7109,0.7117,396499998.0
2007-08-24 00:55:00,0.7117,0.7117,0.711,0.7112,616400001.0
2007-08-24 01:00:00,0.7113,0.7115,0.7111,0.7112,536000002.0
2007-08-24 01:05:00,0.7112,0.7114,0.7103,0.7104,1232100001.0
2007-08-24 01:10:00,0.7105,0.711,0.7102,0.711,776999997.0
2007-08-24 01:15:00,0.711,0.7113,0.7105,0.7108,937299998.0
2007-08-24 01:20:00,0.71055,0.7113,0.71048,0.7112,943699999.0
2007-08-24 01:25:00,0.7114,0.71375,0.7113,0.7126,1275899998.0
2007-08-24 01:30:00,0.7129,0.713,0.7123,0.71265,1019800001.0
2007-08-24 01:35:00,0.7126,0.7137,0.7124,0.7137,1138900007.0
2007-08-24 01:40:00,0.7138,0.7141,0.713,0.7138,2051100007.0
2007-08-24 01:45:00,0.7138,0.7142,0.7131,0.7137,3208699998.0
2007-08-24 01:50:00,0.7137,0.7139,0.7128,0.7134,3017599998.0
2007-08-24 01:55:00,0.7134,0.7142,0.7134,0.7142,715200003.0
2007-08-24 02:00:00,0.7142,0.7158,0.714,0.7146,3235100009.0
2007-08-24 02:05:00,0.7146,0.7151,0.7142,0.715,1061799996.0
2007-08-24 02:10:00,0.715,0.7157,0.7148,0.7155,2393699998.0
2007-08-24 02:15:00,0.7155,0.7155,0.7147,0.7148,1579099995.0
2007-08-24 02:20:00,0.7148,0.7155,0.7148,0.7155,775000007.0
2007-08-24 02:25:00,0.7155,0.7158,0.715,0.7158,1513199996.0
2007-08-24 02:30:00,0.7158,0.7164,0.7156,0.7161,2035300005.0
2007-08-24 02:35:00,0.716,0.7161,0.7157,0.7161,730600000.0
2007-08-24 02:40:00,0.7161,0.7163,0.7159,0.716,1465899999.0
2007-08-24 02:45:00,0.716,0.7161,0.7158,0.7159,1006700000.0
2007-08-24 02:50:00,0.7159,0.7168,0.7159,0.7165,733399997.0
2007-08-24 02:55:00,0.7165,0.7166,0.71595,0.7163,1081400001.0
2007-08-24 03:00:00,0.7162,0.7165,0.7151,0.7155,1342899997.0
2007-08-24 03:05:00,0.7155,0.7158,0.7148,0.7149,3999899991.0
2007-08-24 03:10:00,0.715,0.7151,0.7149,0.7149,981400004.0
2007-08-24 03:15:00,0.715,0.7156,0.7149,0.7151,1608000002.0
2007-08-24 03:20:00,0.7151,0.7159,0.7149,0.7155,1413300001.0
2007-08-24 03:25:00,0.7155,0.7169,0.7155,0.7158,2817300001.0
2007-08-24 03:30:00,0.7163,0.7164,0.71535,0.7161,1174699993.0
2007-08-24 03:35:00,0.7161,0.7163,0.7157,0.7161,1625999999.0
2007-08-24 03:40:00,0.716,0.7174,0.716,0.7163,3627700000.0
2007-08-24 03:45:00,0.7164,0.7167,0.7162,0.7165,1728199999.0
2007-08-24 03:50:00,0.7165,0.7166,0.7158,0.7159,2331400001.0
2007-08-24 03:55:00,0.7159,0.7166,0.7159,0.7163,847199998.0
2007-08-24 04:00:00,0.7163,0.7165,0.716,0.71645,540400000.0
2007-08-24 04:05:00,0.7165,0.717,0.71605,0.7169,763000002.0
2007-08-24 04:10:00,0.7169,0.717,0.7162,0.7162,1376700003.0
2007-08-24 04:15:00,0.7163,0.7164,0.71575,0.716,1515800001.0
2007-08-24 04:20:00,0.7161,0.7164,0.7158,0.7159,2000300013.0
2007-08-24 04:25:00,0.7159,0.7159,0.7155,0.7157,793400006.0
2007-08-24 04:30:00,0.7157,0.7163,0.7156,0.7162,1664800005.0
2007-08-24 04:35:00,0.7162,0.7162,0.7158,0.716,1650100011.0
2007-08-24 04:40:00,0.716,0.71605,0.7159,0.716,649600003.0
2007-08-24 04:45:00,0.716,0.716,0.7156,0.71575,417600002.0
2007-08-24 04:50:00,0.71575,0.7161,0.71555,0.7157,1103799995.0
2007-08-24 04:55:00,0.7158,0.7159,0.7156,0.71575,1594800009.0
2007-08-24 05:00:00,0.71575,0.7159,0.7155,0.7156,1380099997.0
2007-08-24 05:05:00,0.7156,0.7159,0.7156,0.7159,643599995.0
2007-08-24 05:10:00,0.7159,0.7161,0.7158,0.7159,1062400006.0
2007-08-24 05:15:00,0.7158,0.716,0.7158,0.7159,568700006.0
2007-08-24 05:20:00,0.7159,0.7162,0.7157,0.7158,831900001.0
2007-08-24 05:25:00,0.71575,0.716,0.7157,0.7157,1346800000.0
2007-08-24 05:30:00,0.7157,0.7158,0.71517,0.71535,742500005.0
2007-08-24 05:35:00,0.7157,0.7158,0.7153,0.7154,975099997.0
2007-08-24 05:40:00,0.7154,0.7154,0.7128,0.7133,3400900016.0
2007-08-24 05:45:00,0.7133,0.7134,0.7124,0.7129,4722700011.0
2007-08-24 05:50:00,0.7129,0.7134,0.7127,0.7127,3590700013.0
2007-08-24 05:55:00,0.7126,0.7133,0.7124,0.7128,3130199991.0
2007-08-24 06:00:00,0.7129,0.7129,0.7122,0.7125,1563100002.0
2007-08-24 06:05:00,0.7124,0.71265,0.7114,0.7118,2739899999.0
2007-08-24 06:10:00,0.7118,0.71195,0.7111,0.71145,3625999990.0
2007-08-24 06:15:00,0.7115,0.7124,0.71145,0.7121,2793800003.0
2007-08-24 06:20:00,0.7121,0.7123,0.7117,0.7123,1376299994.0
2007-08-24 06:25:00,0.7123,0.7124,0.7121,0.7121,1503500001.0
2007-08-24 06:30:00,0.7121,0.7122,0.71135,0.7119,1381700004.0
2007-08-24 06:35:00,0.71185,0.71285,0.71185,0.7126,1768499996.0
2007-08-24 06:40:00,0.7126,0.7128,0.71195,0.7121,862799999.0
2007-08-24 06:45:00,0.7121,0.71215,0.7111,0.7116,224400000.0
2007-08-24 06:50:00,0.7116,0.7121,0.7114,0.7118,1560900001.0
2007-08-24 06:55:00,0.7118,0.712,0.71145,0.71165,1505899996.0
2007-08-24 07:00:00,0.7117,0.7122,0.7115,0.7121,1334100001.0
2007-08-24 07:05:00,0.7121,0.7124,0.712,0.71235,1747500007.0
2007-08-24 07:10:00,0.71235,0.7127,0.7121,0.7125,986299996.0
2007-08-24 07:15:00,0.7125,0.7126,0.712,0.7122,1489600003.0
2007-08-24 07:20:00,0.71215,0.7126,0.7121,0.7123,2054599996.0
2007-08-24 07:25:00,0.7124,0.7126,0.7123,0.7124,1715100003.0
2007-08-24 07:30:00,0.7124,0.7127,0.7122,0.7125,1851400010.0
2007-08-24 07:35:00,0.7125,0.71305,0.7124,0.7124,1803499987.0
2007-08-24 07:40:00,0.7125,0.7139,0.7125,0.7134,2438700003.0
2007-08-24 07:45:00,0.71306,0.7137,0.71288,0.7135,1459100008.0
2007-08-24 07:50:00,0.7135,0.7138,0.713,0.7131,2412099985.0
2007-08-24 07:55:00,0.7131,0.7132,0.7123,0.7124,1727900010.0
2007-08-24 08:00:00,0.7124,0.7124,0.7115,0.7117,4114999986.0
2007-08-24 08:05:00,0.7118,0.7126,0.71165,0.7122,1777899999.0
2007-08-24 08:10:00,0.7122,0.7126,0.7118,0.7119,1505000009.0
2007-08-24 08:15:00,0.7119,0.71215,0.7116,0.7116,2370100005.0
2007-08-24 08:20:00,0.7116,0.7119,0.7106,0.7106,3851700003.0
2007-08-24 08:25:00,0.7107,0.7112,0.71,0.71075,5533800007.0
2007-08-24 08:30:00,0.71075,0.7109,0.70915,0.7094,3711900004.0
2007-08-24 08:35:00,0.7094,0.70955,0.7085,0.7094,6478299991.0
2007-08-24 08:40:00,0.7093,0.7102,0.7093,0.7098,3657600009.0
2007-08-24 08:45:00,0.7098,0.7099,0.7088,0.709,4255199994.0
2007-08-24 08:50:00,0.709,0.7096,0.7086,0.7093,8049200001.0
2007-08-24 08:55:00,0.7093,0.7099,0.7092,0.7095,4845200001.0
2007-08-24 09:00:00,0.70965,0.7111,0.7094,0.7105,6161800003.0
2007-08-24 09:05:00,0.71045,0.711,0.7104,0.7106,1581200001.0
2007-08-24 09:10:00,0.7106,0.7106,0.7103,0.71035,1926000001.0
2007-08-24 09:15:00,0.7104,0.7111,0.7102,0.711,2701400006.0
2007-08-24 09:20:00,0.711,0.7128,0.711,0.7126,7484199997.0
2007-08-24 09:25:00,0.7126,0.7137,0.7123,0.7136,4155799980.0
2007-08-24 09:30:00,0.7136,0.7137,0.7131,0.7135,3535799993.0
2007-08-24 09:35:00,0.7135,0.7135,0.712,0.7121,5060600005.0
2007-08-24 09:40:00,0.7121,0.7127,0.7121,0.7123,3360300018.0
2007-08-24 09:45:00,0.7123,0.7131,0.712,0.7131,2685100018.0
2007-08-24 09:50:00,0.7131,0.7142,0.7131,0.71365,4019100005.0
2007-08-24 09:55:00,0.7137,0.71395,0.7133,0.7134,1790399998.0
2007-08-24 10:00:00,0.71345,0.71365,0.713,0.7131,2796399997.0
2007-08-24 10:05:00,0.7131,0.7133,0.71245,0.7125,2135200007.0
2007-08-24 10:10:00,0.7125,0.7125,0.71165,0.712,3429700019.0
2007-08-24 10:15:00,0.712,0.7122,0.7116,0.7118,4024000001.0
2007-08-24 10:20:00,0.7118,0.7119,0.7112,0.7113,5151399982.0
2007-08-24 10:25:00,0.7113,0.7121,0.7111,0.7115,5475899998.0
2007-08-24 10:30:00,0.7115,0.7121,0.7113,0.712,4059900002.0
2007-08-24 10:35:00,0.7121,0.7127,0.7121,0.71265,4446499989.0
2007-08-24 10:40:00,0.7127,0.7132,0.71245,0.713,1754700012.0
2007-08-24 10:45:00,0.7131,0.7135,0.7131,0.7133,2127799992.0
2007-08-24 10:50:00,0.7133,0.7135,0.7131,0.7135,1965000000.0
2007-08-24 10:55:00,0.7135,0.7136,0.7131,0.71355,1456600005.0
2007-08-24 11:00:00,0.71355,0.71355,0.7128,0.713,1866799997.0
2007-08-24 11:05:00,0.7129,0.7135,0.7129,0.7134,1460900003.0
2007-08-24 11:10:00,0.7134,0.71375,0.7132,0.7133,2233999995.0
2007-08-24 11:15:00,0.7133,0.7135,0.7131,0.7134,1824299991.0
2007-08-24 11:20:00,0.7134,0.7142,0.7134,0.7136,2697899992.0
2007-08-24 11:25:00,0.7136,0.7142,0.7135,0.7141,3839699996.0
2007-08-24 11:30:00,0.7141,0.7143,0.7137,0.714,2982799997.0
2007-08-24 11:35:00,0.714,0.714,0.7136,0.7138,1379200003.0
2007-08-24 11:40:00,0.7137,0.714,0.7137,0.7137,1924699990.0
2007-08-24 11:45:00,0.7138,0.714,0.7136,0.7138,1026499991.0
2007-08-24 11:50:00,0.7138,0.71385,0.7134,0.7136,4704100004.0
2007-08-24 11:55:00,0.7135,0.7137,0.7133,0.7134,2896499989.0
2007-08-24 12:00:00,0.7134,0.7135,0.7126,0.7126,4560800001.0
2007-08-24 12:05:00,0.7126,0.7129,0.7123,0.7128,3026200001.0
2007-08-24 12:10:00,0.7128,0.7128,0.7117,0.7118,2018899986.0
2007-08-24 12:15:00,0.7118,0.7122,0.7117,0.71215,1815399987.0
2007-08-24 12:20:00,0.7122,0.7124,0.7116,0.7123,3526899991.0
2007-08-24 12:25:00,0.7123,0.7125,0.7118,0.7118,1973600017.0
2007-08-24 12:30:00,0.7119,0.7119,0.7113,0.7114,3071899986.0
2007-08-24 12:35:00,0.7115,0.7124,0.7115,0.7124,3879871268.0
2007-08-24 12:40:00,0.7124,0.7128,0.7123,0.7127,2037100015.0
2007-08-24 12:45:00,0.7127,0.7128,0.7125,0.7127,2853099977.0
2007-08-24 12:50:00,0.7127,0.7131,0.7124,0.7124,2033599993.0
2007-08-24 12:55:00,0.7124,0.7149,0.7124,0.7145,4343400008.0
2007-08-24 13:00:00,0.7146,0.715,0.7144,0.7147,6642599999.0
2007-08-24 13:05:00,0.7147,0.7155,0.7146,0.7146,2850499991.0
2007-08-24 13:10:00,0.7146,0.7153,0.7145,0.71465,3755499991.0
2007-08-24 13:15:00,0.7147,0.7147,0.7142,0.7146,4561699998.0
2007-08-24 13:20:00,0.7146,0.7156,0.7145,0.71525,4636800001.0
2007-08-24 13:25:00,0.71525,0.7153,0.7147,0.7149,6574299988.0
2007-08-24 13:30:00,0.7149,0.715,0.7148,0.715,1440199991.0
2007-08-24 13:35:00,0.715,0.716,0.7149,0.7156,6031600009.0
2007-08-24 13:40:00,0.7156,0.7159,0.7155,0.7157,3544500005.0
2007-08-24 13:45:00,0.7157,0.7157,0.7156,0.7157,1893899999.0
2007-08-24 13:50:00,0.7157,0.7159,0.71515,0.7153,1757499998.0
2007-08-24 13:55:00,0.7153,0.7153,0.7147,0.7148,2244699995.0
2007-08-24 14:00:00,0.71475,0.7155,0.7146,0.715,4584900016.0
2007-08-24 14:05:00,0.715,0.7155,0.7148,0.71505,1791500008.0
2007-08-24 14:10:00,0.71505,0.7153,0.7149,0.715,1979500001.0
2007-08-24 14:15:00,0.715,0.7155,0.7149,0.7151,1862700009.0
2007-08-24 14:20:00,0.7151,0.7153,0.7148,0.7151,3367199977.0
2007-08-24 14:25:00,0.7151,0.7155,0.7149,0.7151,2004800003.0
2007-08-24 14:30:00,0.7151,0.7173,0.7149,0.717,4130199993.0
2007-08-24 14:35:00,0.71755,0.7178,0.7169,0.717,5278399978.0
2007-08-24 14:40:00,0.7169,0.7173,0.7161,0.7161,6323699992.0
2007-08-24 14:45:00,0.7161,0.7167,0.7161,0.7166,4813999982.0
2007-08-24 14:50:00,0.7165,0.7179,0.71645,0.7179,1907699990.0
2007-08-24 14:55:00,0.7179,0.7179,0.7167,0.7168,6987900002.0
2007-08-24 15:00:00,0.7168,0.717,0.7167,0.717,1768999986.0
2007-08-24 15:05:00,0.717,0.717,0.71625,0.71625,1082100009.0
2007-08-24 15:10:00,0.7164,0.7168,0.7163,0.7167,973499993.0
2007-08-24 15:15:00,0.7167,0.7168,0.7163,0.7163,2403200005.0
2007-08-24 15:20:00,0.7163,0.7163,0.714,0.7145,5903799993.0
2007-08-24 15:25:00,0.7144,0.7151,0.7134,0.7145,3876499991.0
2007-08-24 15:30:00,0.7146,0.7152,0.7141,0.7144,3736000005.0
2007-08-24 15:35:00,0.7144,0.7144,0.7135,0.7137,3567000007.0
2007-08-24 15:40:00,0.7136,0.7143,0.7131,0.7135,3124900001.0
2007-08-24 15:45:00,0.7135,0.7141,0.7134,0.7138,3344799994.0
2007-08-24 15:50:00,0.7138,0.7149,0.7138,0.7147,3153400004.0
2007-08-24 15:55:00,0.7149,0.715,0.7146,0.7148,1709800004.0
2007-08-24 16:00:00,0.7149,0.7165,0.7149,0.7152,4286600000.0
2007-08-24 16:05:00,0.7152,0.7164,0.7152,0.71625,3389299991.0
2007-08-24 16:10:00,0.7163,0.7163,0.71495,0.7152,6225400005.0
2007-08-24 16:15:00,0.7152,0.7165,0.7151,0.7164,4749900000.0
2007-08-24 16:20:00,0.7163,0.7165,0.7156,0.7162,5063100022.0
2007-08-24 16:25:00,0.7162,0.7162,0.7158,0.716,1273700008.0
2007-08-24 16:30:00,0.71595,0.716,0.7154,0.7157,3589199983.0
2007-08-24 16:35:00,0.7157,0.71613,0.71531,0.7158,2927399998.0
2007-08-24 16:40:00,0.7159,0.7164,0.7157,0.7161,926900003.0
2007-08-24 16:45:00,0.7161,0.7174,0.7161,0.717,4976700002.0
2007-08-24 16:50:00,0.717,0.7172,0.7161,0.7169,1839400003.0
2007-08-24 16:55:00,0.7169,0.7169,0.71574,0.7167,3065399993.0
2007-08-24 17:00:00,0.7168,0.7169,0.7165,0.7167,1470399997.0
2007-08-24 17:05:00,0.7167,0.7168,0.7165,0.7167,3505700015.0
2007-08-24 17:10:00,0.7167,0.7168,0.7163,0.7164,3449800019.0
2007-08-24 17:15:00,0.7165,0.7166,0.7163,0.7164,929400024.0
2007-08-24 17:20:00,0.7164,0.7164,0.7162,0.7163,682400001.0
2007-08-24 17:25:00,0.7164,0.7164,0.7163,0.7164,845499996.0
2007-08-24 17:30:00,0.7164,0.7173,0.7164,0.7169,1732099989.0
2007-08-24 17:35:00,0.7169,0.717,0.7167,0.7169,1032200010.0
2007-08-24 17:40:00,0.7168,0.7172,0.7167,0.7169,1379799995.0
2007-08-24 17:45:00,0.717,0.7172,0.71637,0.7169,2041699998.0
2007-08-24 17:50:00,0.7172,0.7174,0.7169,0.7174,749200000.0
2007-08-24 17:55:00,0.7173,0.718,0.7171,0.718,3714500027.0
2007-08-24 18:00:00,0.7179,0.7186,0.7166,0.7168,4144099997.0
2007-08-24 18:05:00,0.7168,0.7172,0.7166,0.717,3647599945.0
2007-08-24 18:10:00,0.7173,0.7173,0.71705,0.7173,751399992.0
2007-08-24 18:15:00,0.7173,0.7182,0.7173,0.7176,2891799987.0
2007-08-24 18:20:00,0.7176,0.7179,0.7174,0.71755,2778099991.0
2007-08-24 18:25:00,0.7176,0.7186,0.7174,0.7181,4278499984.0
2007-08-24 18:30:00,0.7182,0.7185,0.7179,0.7179,1877500032.0
2007-08-24 18:35:00,0.718,0.7181,0.7177,0.718,1004800008.0
2007-08-24 18:40:00,0.718,0.7183,0.7175,0.7176,3219200004.0
2007-08-24 18:45:00,0.7176,0.718,0.7175,0.7178,1018799994.0
2007-08-24 18:50:00,0.7178,0.7187,0.7178,0.7183,2017599992.0
2007-08-24 18:55:00,0.7183,0.7189,0.7178,0.7181,1612499988.0
2007-08-24 19:00:00,0.7181,0.7184,0.718,0.7183,842400012.0
2007-08-24 19:05:00,0.7182,0.7185,0.7179,0.7181,1989799996.0
2007-08-24 19:10:00,0.7181,0.7181,0.7177,0.7179,815799995.0
2007-08-24 19:15:00,0.7179,0.718,0.71745,0.718,1998200007.0
2007-08-24 19:20:00,0.7181,0.7186,0.71784,0.7185,1804800013.0
2007-08-24 19:25:00,0.7184,0.7187,0.7179,0.7184,1679099991.0
2007-08-24 19:30:00,0.7183,0.7189,0.7181,0.71861,2082600007.0
2007-08-24 19:35:00,0.71865,0.719,0.71835,0.7185,2307000008.0
2007-08-24 19:40:00,0.7189,0.7191,0.7185,0.7187,1019899998.0
2007-08-24 19:45:00,0.7187,0.7188,0.7187,0.7187,531799996.0
2007-08-24 19:50:00,0.7187,0.719,0.71851,0.71868,898500005.0
2007-08-24 19:55:00,0.719,0.719,0.7188,0.7189,686999995.0
2007-08-24 20:00:00,0.7189,0.719,0.71839,0.719,2575399975.0
2007-08-24 20:05:00,0.719,0.7191,0.7185,0.71885,1230300001.0
2007-08-24 20:10:00,0.7189,0.7191,0.71847,0.7189,1263100013.0
2007-08-24 20:15:00,0.7189,0.7189,0.71859,0.71863,600700000.0
2007-08-24 20:20:00,0.7189,0.7191,0.7188,0.7189,846999999.0
2007-08-24 20:25:00,0.7189,0.7189,0.71847,0.7187,1990099993.0
2007-08-24 20:30:00,0.7187,0.7188,0.7185,0.7185,1232200004.0
2007-08-24 20:35:00,0.7185,0.7186,0.71809,0.71816,1733400002.0
2007-08-24 20:40:00,0.7186,0.7186,0.7182,0.7185,1293099991.0
2007-08-24 20:45:00,0.7185,0.7187,0.71815,0.71824,1470000015.0
2007-08-24 20:50:00,0.71825,0.7188,0.71825,0.71875,2232500002.0
2007-08-24 20:55:00,0.7188,0.7188,0.7183,0.7187,972500001.0
2007-08-24 21:00:00,0.7187,0.719,0.7186,0.719,779599999.0
2007-08-24 21:05:00,0.7189,0.7189,0.71775,0.7187,990700003.0
2007-08-24 21:10:00,0.7187,0.7189,0.7186,0.7189,356699999.0
2007-08-24 21:15:00,0.71861,0.7191,0.71826,0.7188,1466699994.0
2007-08-24 21:20:00,0.7188,0.7189,0.7187,0.7188,548000005.0
2007-08-24 21:25:00,0.71875,0.7188,0.71826,0.7188,671799997.0
2007-08-24 21:30:00,0.7188,0.719,0.7187,0.7188,816000002.0
2007-08-24 21:35:00,0.7188,0.7191,0.7187,0.7187,1117300002.0
2007-08-24 21:40:00,0.7189,0.7189,0.7186,0.7188,1950600004.0
2007-08-24 21:45:00,0.7188,0.7191,0.71837,0.71843,1526400008.0
2007-08-24 21:50:00,0.7189,0.7191,0.7188,0.7189,1308000012.0
2007-08-24 21:55:00,0.719,0.7196,0.7189,0.7194,2317100020.0
2007-08-24 22:00:00,0.7194,0.7204,0.71908,0.7199,1141900002.0
2007-08-24 22:05:00,0.7199,0.7209,0.7197,0.7204,3445999984.0
2007-08-24 22:10:00,0.7204,0.7206,0.7202,0.7204,785899993.0
2007-08-24 22:15:00,0.7204,0.7205,0.7197,0.7203,1572499996.0
2007-08-24 22:20:00,0.7203,0.721,0.7203,0.721,1077700002.0
2007-08-24 22:25:00,0.721,0.7214,0.7209,0.72135,2109199984.0
2007-08-24 22:30:00,0.72135,0.7217,0.7213,0.7215,817600001.0
2007-08-24 22:35:00,0.7215,0.7215,0.7211,0.7213,519499999.0
2007-08-24 22:40:00,0.72109,0.72146,0.72087,0.7212,519800001.0
2007-08-24 22:45:00,0.7212,0.7214,0.721,0.7214,472200000.0
2007-08-24 22:50:00,0.7214,0.7215,0.72071,0.7214,338600000.0
2007-08-24 22:55:00,0.7214,0.7214,0.7208,0.7212,252300000.0
2007-08-27 00:00:00,0.7228,0.7229,0.7223,0.7225,474900003.0
2007-08-27 00:05:00,0.7226,0.7238,0.7225,0.7228,633200004.0
2007-08-27 00:10:00,0.7227,0.7233,0.7227,0.7233,474900003.0
2007-08-27 00:15:00,0.7235,0.7247,0.7233,0.7244,791500005.0
2007-08-27 00:20:00,0.7246,0.7246,0.7244,0.7246,316600002.0
2007-08-27 00:25:00,0.7249,0.7253,0.7244,0.7246,633200004.0
2007-08-27 00:30:00,0.7247,0.7249,0.7246,0.7247,474900003.0
2007-08-27 00:35:00,0.7249,0.7251,0.7249,0.7249,158300001.0
2007-08-27 00:40:00,0.7247,0.7249,0.7246,0.7249,474900003.0
2007-08-27 00:45:00,0.7247,0.7251,0.7246,0.7251,474900003.0
2007-08-27 00:50:00,0.7249,0.7251,0.7247,0.7251,316600002.0
2007-08-27 00:55:00,0.7253,0.7264,0.7251,0.7258,791500005.0
2007-08-27 01:00:00,0.726,0.7262,0.7258,0.7258,474900003.0
2007-08-27 01:05:00,0.726,0.7264,0.7258,0.7258,474900003.0
2007-08-27 01:10:00,0.7257,0.726,0.7255,0.7258,791500005.0
2007-08-27 01:15:00,0.7257,0.7258,0.7257,0.7257,316600002.0
2007-08-27 01:20:00,0.7258,0.7258,0.7253,0.7253,158300001.0
2007-08-27 01:25:00,0.7251,0.7253,0.7249,0.7251,791500005.0
2007-08-27 01:30:00,0.7249,0.7253,0.7249,0.7253,791500005.0
2007-08-27 01:35:00,0.7254,0.7255,0.7251,0.7255,316600002.0
2007-08-27 01:40:00,0.7257,0.7262,0.7257,0.7262,633200004.0
2007-08-27 01:45:00,0.726,0.7264,0.726,0.7262,791500005.0
2007-08-27 01:50:00,0.7264,0.7271,0.7262,0.7267,791500005.0
2007-08-27 01:55:00,0.7269,0.7271,0.7265,0.7267,633200004.0
2007-08-27 02:00:00,0.7265,0.7267,0.7263,0.7265,905500003.0
2007-08-27 02:05:00,0.7264,0.7265,0.7259,0.726,1410400006.0
2007-08-27 02:10:00,0.726,0.7261,0.7259,0.726,419100001.0
2007-08-27 02:15:00,0.726,0.726,0.7258,0.7258,439199997.0
2007-08-27 02:20:00,0.7259,0.726,0.7255,0.7259,1328200000.0
2007-08-27 02:25:00,0.7259,0.7261,0.7257,0.7259,857000001.0
2007-08-27 02:30:00,0.7259,0.726,0.7256,0.7259,1234699994.0
2007-08-27 02:35:00,0.7259,0.7259,0.7255,0.7255,1375699997.0
2007-08-27 02:40:00,0.7257,0.7258,0.7253,0.7253,1548799994.0
2007-08-27 02:45:00,0.7253,0.7255,0.7253,0.7254,728000000.0
2007-08-27 02:50:00,0.7254,0.7255,0.7249,0.7252,1677899993.0
2007-08-27 02:55:00,0.7252,0.7256,0.72482,0.7255,1733399999.0
2007-08-27 03:00:00,0.7255,0.7256,0.7248,0.725,1520300000.0
2007-08-27 03:05:00,0.72465,0.7251,0.7246,0.7249,1804299983.0
2007-08-27 03:10:00,0.7248,0.7251,0.7243,0.725,2363599998.0
2007-08-27 03:15:00,0.7251,0.7255,0.72475,0.725,916799992.0
2007-08-27 03:20:00,0.725,0.7252,0.7248,0.7249,2354899997.0
2007-08-27 03:25:00,0.7249,0.7249,0.7244,0.7249,1249199998.0
2007-08-27 03:30:00,0.7249,0.7252,0.7245,0.7245,1383399998.0
2007-08-27 03:35:00,0.7245,0.7248,0.7244,0.7244,2514499989.0
2007-08-27 03:40:00,0.7244,0.7244,0.7224,0.7226,4247899999.0
2007-08-27 03:45:00,0.7226,0.7235,0.7224,0.7235,1953800010.0
2007-08-27 03:50:00,0.7234,0.7234,0.723,0.72335,1708600006.0
2007-08-27 03:55:00,0.7234,0.7239,0.7231,0.7237,2691799989.0
2007-08-27 04:00:00,0.7237,0.7243,0.7234,0.72425,1481399999.0
2007-08-27 04:05:00,0.72425,0.7249,0.7241,0.7246,2138599995.0
2007-08-27 04:10:00,0.72455,0.7248,0.72455,0.7247,530900001.0
2007-08-27 04:15:00,0.7247,0.7252,0.7245,0.7248,1828599998.0
2007-08-27 04:20:00,0.7248,0.7257,0.7248,0.7256,1762300003.0
2007-08-27 04:25:00,0.7256,0.7262,0.7252,0.7261,2935500002.0
2007-08-27 04:30:00,0.7261,0.727,0.726,0.7262,3818400003.0
2007-08-27 04:35:00,0.7261,0.7263,0.7259,0.7261,1262200004.0
2007-08-27 04:40:00,0.7261,0.7262,0.7259,0.726,1013500006.0
2007-08-27 04:45:00,0.726,0.7261,0.7256,0.7257,1775499994.0
2007-08-27 04:50:00,0.7257,0.7257,0.725,0.7251,2285799999.0
2007-08-27 04:55:00,0.7251,0.7254,0.7249,0.725,1617299998.0
2007-08-27 05:00:00,0.725,0.7251,0.72447,0.7249,1301299998.0
2007-08-27 05:05:00,0.7249,0.7249,0.724,0.7245,4151399995.0
2007-08-27 05:10:00,0.72465,0.725,0.7242,0.7245,1666300000.0
2007-08-27 05:15:00,0.7245,0.7248,0.7244,0.72445,1539000001.0
2007-08-27 05:20:00,0.7245,0.7245,0.724,0.7245,1404600001.0
2007-08-27 05:25:00,0.7245,0.7246,0.7241,0.7245,959099996.0
2007-08-27 05:30:00,0.7245,0.7247,0.72409,0.7242,918000002.0
2007-08-27 05:35:00,0.7242,0.7242,0.724,0.7242,1017200009.0
2007-08-27 05:40:00,0.7242,0.7242,0.7241,0.7241,693500005.0
2007-08-27 05:45:00,0.7241,0.72455,0.72405,0.7244,1093300006.0
2007-08-27 05:50:00,0.7244,0.7245,0.72407,0.7243,1051300003.0
2007-08-27 05:55:00,0.7243,0.7244,0.724,0.7242,1649400008.0
2007-08-27 06:00:00,0.72415,0.72415,0.72335,0.7234,1719099999.0
2007-08-27 06:05:00,0.7234,0.7235,0.7232,0.7235,2450000009.0
2007-08-27 06:10:00,0.7235,0.7235,0.7229,0.7231,2316399988.0
2007-08-27 06:15:00,0.7231,0.7231,0.7226,0.7229,2185999990.0
2007-08-27 06:20:00,0.7229,0.723,0.7225,0.7227,2385499999.0
2007-08-27 06:25:00,0.7227,0.7227,0.72235,0.7225,1610000010.0
2007-08-27 06:30:00,0.7224,0.7227,0.7222,0.7224,2084399997.0
2007-08-27 06:35:00,0.7225,0.7229,0.72235,0.72245,1109400003.0
2007-08-27 06:40:00,0.7225,0.7227,0.7223,0.7226,2033099998.0
2007-08-27 06:45:00,0.7226,0.7227,0.72245,0.72245,1619800010.0
2007-08-27 06:50:00,0.7225,0.7229,0.7224,0.7228,1576699992.0
2007-08-27 06:55:00,0.7228,0.7228,0.72227,0.7226,1101000002.0
2007-08-27 07:00:00,0.7226,0.7228,0.7225,0.7226,1068399991.0
2007-08-27 07:05:00,0.7226,0.7226,0.7221,0.7224,1036400005.0
2007-08-27 07:10:00,0.7223,0.7225,0.7219,0.72208,1736100003.0
2007-08-27 07:15:00,0.7224,0.7224,0.72194,0.7224,2114499987.0
2007-08-27 07:20:00,0.7224,0.7227,0.7222,0.7227,2180700007.0
2007-08-27 07:25:00,0.7227,0.7231,0.7227,0.7231,1611699986.0
2007-08-27 07:30:00,0.7231,0.724,0.7229,0.7239,4311399990.0
2007-08-27 07:35:00,0.7239,0.7255,0.7238,0.7251,1872499999.0
2007-08-27 07:40:00,0.7251,0.7251,0.7245,0.72483,803300002.0
2007-08-27 07:45:00,0.725,0.7256,0.7249,0.7251,1523399998.0
2007-08-27 07:50:00,0.7251,0.7251,0.7242,0.7249,2726400010.0
2007-08-27 07:55:00,0.7249,0.7257,0.7247,0.7254,2223899997.0
2007-08-27 08:00:00,0.7254,0.7264,0.7253,0.7262,2378799999.0
2007-08-27 08:05:00,0.72615,0.7272,0.725,0.725,2694599996.0
2007-08-27 08:10:00,0.725,0.7252,0.7246,0.725,2723899990.0
2007-08-27 08:15:00,0.72484,0.7252,0.72453,0.7251,2913300005.0
2007-08-27 08:20:00,0.7251,0.7252,0.7248,0.7251,1103400003.0
2007-08-27 08:25:00,0.7251,0.7251,0.7246,0.7247,1652500007.0
2007-08-27 08:30:00,0.7247,0.7251,0.7247,0.7251,979400008.0
2007-08-27 08:35:00,0.7251,0.7253,0.7247,0.7248,1973699994.0
2007-08-27 08:40:00,0.7248,0.7248,0.7244,0.7247,2679600007.0
2007-08-27 08:45:00,0.7247,0.7248,0.7245,0.7245,1392900000.0
2007-08-27 08:50:00,0.7245,0.7246,0.7244,0.7245,1920100010.0
2007-08-27 08:55:00,0.7245,0.7247,0.7244,0.7246,1964299984.0
2007-08-27 09:00:00,0.7246,0.7254,0.7246,0.7253,3031700006.0
2007-08-27 09:05:00,0.7253,0.7254,0.7252,0.7253,1403400005.0
2007-08-27 09:10:00,0.7253,0.7255,0.7251,0.7255,2060900003.0
2007-08-27 09:15:00,0.7255,0.7255,0.7246,0.72495,4374299997.0
2007-08-27 09:20:00,0.72475,0.7251,0.72449,0.7249,2304200002.0
2007-08-27 09:25:00,0.72485,0.725,0.72485,0.7249,932100004.0
2007-08-27 09:30:00,0.7249,0.725,0.724,0.7245,2441699999.0
2007-08-27 09:35:00,0.7245,0.7247,0.7244,0.7245,1692799995.0
2007-08-27 09:40:00,0.7245,0.7247,0.7244,0.7247,1907199996.0
2007-08-27 09:45:00,0.72426,0.7247,0.72423,0.72425,2531100004.0
2007-08-27 09:50:00,0.7243,0.7244,0.7241,0.7241,1644399990.0
2007-08-27 09:55:00,0.7241,0.7242,0.7234,0.7236,4346899997.0
2007-08-27 10:00:00,0.7236,0.724,0.7236,0.7237,2578200015.0
2007-08-27 10:05:00,0.7237,0.7241,0.7237,0.7241,1293299997.0
2007-08-27 10:10:00,0.7241,0.7245,0.7241,0.7244,1115500004.0
2007-08-27 10:15:00,0.7244,0.725,0.7243,0.7249,3408299992.0
2007-08-27 10:20:00,0.7249,0.725,0.72475,0.725,2146499980.0
2007-08-27 10:25:00,0.725,0.7255,0.72485,0.7253,1717399998.0
2007-08-27 10:30:00,0.7253,0.7253,0.7249,0.7251,1608199993.0
2007-08-27 10:35:00,0.7251,0.7253,0.72474,0.7253,2094399998.0
2007-08-27 10:40:00,0.7253,0.7253,0.7249,0.725,1657400000.0
2007-08-27 10:45:00,0.725,0.7252,0.7249,0.7251,1623000011.0
2007-08-27 10:50:00,0.72488,0.72542,0.72488,0.725,1050500005.0
2007-08-27 10:55:00,0.725,0.725,0.72455,0.7246,2466300005.0
2007-08-27 11:00:00,0.7246,0.7246,0.72445,0.7246,1397800012.0
2007-08-27 11:05:00,0.7246,0.7249,0.72413,0.7249,3126600035.0
2007-08-27 11:10:00,0.7249,0.7249,0.7246,0.7246,1053500002.0
2007-08-27 11:15:00,0.7246,0.7248,0.7246,0.7248,1283399988.0
2007-08-27 11:20:00,0.72467,0.7249,0.72425,0.72465,2386200001.0
2007-08-27 11:25:00,0.7249,0.725,0.72485,0.7249,1353699982.0
2007-08-27 11:30:00,0.7249,0.725,0.72453,0.725,796000002.0
2007-08-27 11:35:00,0.72448,0.7251,0.72448,0.725,3190299991.0
2007-08-27 11:40:00,0.725,0.725,0.7242,0.72447,1132700001.0
2007-08-27 11:45:00,0.7247,0.7247,0.72384,0.7239,2589499984.0
2007-08-27 11:50:00,0.7245,0.7245,0.7239,0.7245,1040499998.0
2007-08-27 11:55:00,0.7245,0.7247,0.7241,0.7242,2003500000.0
2007-08-27 12:00:00,0.7242,0.7243,0.7234,0.7235,3549999991.0
2007-08-27 12:05:00,0.7235,0.7244,0.72323,0.72328,3606899993.0
2007-08-27 12:10:00,0.7236,0.7243,0.7231,0.7232,4437799982.0
2007-08-27 12:15:00,0.7232,0.7234,0.72284,0.7234,1353800002.0
2007-08-27 12:20:00,0.7234,0.7241,0.7234,0.7238,2672100029.0
2007-08-27 12:25:00,0.7239,0.7241,0.72385,0.7239,971000013.0
2007-08-27 12:30:00,0.724,0.7241,0.72347,0.7239,2553800016.0
2007-08-27 12:35:00,0.7238,0.7239,0.7231,0.7234,1343200002.0
2007-08-27 12:40:00,0.7234,0.7236,0.7231,0.7236,1242700005.0
2007-08-27 12:45:00,0.7236,0.7236,0.7235,0.7235,212100004.0
2007-08-27 12:50:00,0.7235,0.7238,0.7232,0.7237,2162300011.0
2007-08-27 12:55:00,0.7237,0.7238,0.72341,0.7237,2765899996.0
2007-08-27 13:00:00,0.7235,0.7238,0.72313,0.7236,2879299985.0
2007-08-27 13:05:00,0.7236,0.7239,0.7236,0.7239,1977000002.0
2007-08-27 13:10:00,0.7239,0.7239,0.72349,0.72365,1059400005.0
2007-08-27 13:15:00,0.7238,0.7239,0.72337,0.72375,2630899998.0
2007-08-27 13:20:00,0.7239,0.7239,0.72311,0.72345,2313199998.0
2007-08-27 13:25:00,0.7235,0.7236,0.7231,0.7235,2263199996.0
2007-08-27 13:30:00,0.72335,0.7236,0.72315,0.7236,1800700003.0
2007-08-27 13:35:00,0.7236,0.7236,0.7233,0.7235,2597899993.0
2007-08-27 13:40:00,0.7235,0.7237,0.72305,0.7235,1677800000.0
2007-08-27 13:45:00,0.7235,0.7236,0.7232,0.7235,3839199986.0
2007-08-27 13:50:00,0.72345,0.7237,0.7233,0.7235,2854300011.0
2007-08-27 13:55:00,0.7235,0.7236,0.72314,0.7236,1147100021.0
2007-08-27 14:00:00,0.7236,0.7236,0.7232,0.7233,1323399992.0
2007-08-27 14:05:00,0.7233,0.7235,0.7231,0.7233,2412400008.0
2007-08-27 14:10:00,0.7233,0.7234,0.7232,0.7233,815499998.0
2007-08-27 14:15:00,0.7234,0.7234,0.7229,0.7231,3268800016.0
2007-08-27 14:20:00,0.7231,0.7233,0.7229,0.7229,5706100008.0
2007-08-27 14:25:00,0.7229,0.7229,0.72225,0.72235,4793500001.0
2007-08-27 14:30:00,0.7224,0.7224,0.72215,0.7223,3316500016.0
2007-08-27 14:35:00,0.7223,0.7224,0.7222,0.7224,2231199996.0
2007-08-27 14:40:00,0.72235,0.7224,0.72215,0.7224,2396300001.0
2007-08-27 14:45:00,0.7224,0.7226,0.72172,0.7224,1664699983.0
2007-08-27 14:50:00,0.7224,0.7226,0.72215,0.72225,1115599989.0
2007-08-27 14:55:00,0.72225,0.7223,0.72152,0.72188,3671500011.0
2007-08-27 15:00:00,0.722,0.722,0.7218,0.72195,2041299993.0
2007-08-27 15:05:00,0.722,0.7221,0.7219,0.7221,2141700003.0
2007-08-27 15:10:00,0.7221,0.7221,0.72142,0.7221,461000000.0
2007-08-27 15:15:00,0.7217,0.7227,0.72147,0.72265,3665699997.0
2007-08-27 15:20:00,0.7227,0.7229,0.72265,0.7229,1074700001.0
2007-08-27 15:25:00,0.7229,0.7229,0.7223,0.7225,2093600009.0
2007-08-27 15:30:00,0.7225,0.7229,0.7221,0.7222,3649300007.0
2007-08-27 15:35:00,0.7222,0.7226,0.7222,0.72235,2095900016.0
2007-08-27 15:40:00,0.7224,0.7224,0.7221,0.7221,2121700014.0
2007-08-27 15:45:00,0.7221,0.7221,0.7214,0.7219,2632300008.0
2007-08-27 15:50:00,0.7219,0.722,0.7215,0.722,4049200002.0
2007-08-27 15:55:00,0.722,0.7234,0.722,0.7233,4916299960.0
2007-08-27 16:00:00,0.7234,0.7236,0.7224,0.723,2252199992.0
2007-08-27 16:05:00,0.723,0.723,0.7218,0.7223,3156499993.0
2007-08-27 16:10:00,0.7223,0.7229,0.7222,0.7226,2104400037.0
2007-08-27 16:15:00,0.7226,0.7226,0.7215,0.72165,3556999999.0
2007-08-27 16:20:00,0.7217,0.7219,0.7215,0.7216,2132000011.0
2007-08-27 16:25:00,0.7217,0.7217,0.7214,0.7217,3886099980.0
2007-08-27 16:30:00,0.7217,0.7219,0.7206,0.7209,4523899981.0
2007-08-27 16:35:00,0.7209,0.7209,0.7192,0.7194,6343800003.0
2007-08-27 16:40:00,0.7194,0.7197,0.719,0.7192,5808499978.0
2007-08-27 16:45:00,0.7192,0.7198,0.7191,0.7194,5040500010.0
2007-08-27 16:50:00,0.7194,0.7198,0.7193,0.7197,4877900029.0
2007-08-27 16:55:00,0.7198,0.7203,0.71965,0.72,4669799989.0
2007-08-27 17:00:00,0.7201,0.7201,0.7191,0.7192,5405800033.0
2007-08-27 17:05:00,0.7193,0.7197,0.7193,0.7194,2991599997.0
2007-08-27 17:10:00,0.7194,0.7196,0.7193,0.7195,3395499985.0
2007-08-27 17:15:00,0.7195,0.7196,0.7191,0.7193,3187699967.0
2007-08-27 17:20:00,0.7193,0.7193,0.718,0.7182,4470199984.0
2007-08-27 17:25:00,0.7183,0.7184,0.71805,0.7184,2158099997.0
2007-08-27 17:30:00,0.7184,0.7185,0.7175,0.71765,2089100010.0
2007-08-27 17:35:00,0.7177,0.7178,0.71735,0.7176,3716999991.0
2007-08-27 17:40:00,0.7176,0.7178,0.71755,0.7178,3475799989.0
2007-08-27 17:45:00,0.7178,0.7181,0.7174,0.7179,3935399995.0
2007-08-27 17:50:00,0.7179,0.718,0.7175,0.7178,2776400001.0
2007-08-27 17:55:00,0.7178,0.7184,0.7178,0.718,2989199994.0
2007-08-27 18:00:00,0.718,0.718,0.7176,0.7179,1344500006.0
2007-08-27 18:05:00,0.7179,0.718,0.7176,0.7178,927499996.0
2007-08-27 18:10:00,0.7178,0.718,0.7177,0.7179,540400000.0
2007-08-27 18:15:00,0.718,0.7186,0.7179,0.7181,2858199985.0
2007-08-27 18:20:00,0.7181,0.7183,0.718,0.7181,988700001.0
2007-08-27 18:25:00,0.718,0.718,0.71775,0.7178,675500004.0
2007-08-27 18:30:00,0.7179,0.718,0.7177,0.7178,1638000002.0
2007-08-27 18:35:00,0.7179,0.718,0.71756,0.718,1106199998.0
2007-08-27 18:40:00,0.71764,0.718,0.71742,0.718,3001200025.0
2007-08-27 18:45:00,0.718,0.7181,0.7179,0.7179,507699999.0
2007-08-27 18:50:00,0.7179,0.7179,0.71738,0.71762,1567899987.0
2007-08-27 18:55:00,0.718,0.718,0.71728,0.7179,1042400002.0
2007-08-27 19:00:00,0.7179,0.7183,0.7177,0.7181,1062200001.0
2007-08-27 19:05:00,0.7181,0.7185,0.718,0.7185,3589700001.0
2007-08-27 19:10:00,0.7185,0.7186,0.7182,0.7183,3249000012.0
2007-08-27 19:15:00,0.7183,0.7183,0.7176,0.7179,1736400007.0
2007-08-27 19:20:00,0.718,0.718,0.7176,0.7177,3752199987.0
2007-08-27 19:25:00,0.7177,0.7178,0.7176,0.7176,2176500005.0
2007-08-27 19:30:00,0.7176,0.7178,0.7174,0.7177,1715400012.0
2007-08-27 19:35:00,0.7177,0.7178,0.7171,0.7172,3565599998.0
2007-08-27 19:40:00,0.7172,0.7174,0.7171,0.7174,1549700002.0
2007-08-27 19:45:00,0.7174,0.7178,0.71686,0.7177,1568799998.0
2007-08-27 19:50:00,0.7177,0.7179,0.71745,0.71745,1568599987.0
2007-08-27 19:55:00,0.71745,0.7176,0.71745,0.7175,770400011.0
2007-08-27 20:00:00,0.7175,0.7177,0.71745,0.7175,993799996.0
2007-08-27 20:05:00,0.7175,0.7178,0.7175,0.7178,899699999.0
2007-08-27 20:10:00,0.7178,0.7182,0.71735,0.7181,1272299991.0
2007-08-27 20:15:00,0.7181,0.7182,0.71766,0.71767,1805299996.0
2007-08-27 20:20:00,0.71778,0.71825,0.71769,0.71784,1259700001.0
2007-08-27 20:25:00,0.71786,0.7181,0.71763,0.71789,2049100015.0
2007-08-27 20:30:00,0.71795,0.7189,0.71777,0.7185,1880500005.0
2007-08-27 20:35:00,0.7186,0.7189,0.7185,0.7189,1389699998.0
2007-08-27 20:40:00,0.7189,0.7196,0.7188,0.7196,3161200008.0
2007-08-27 20:45:00,0.7196,0.7196,0.7189,0.7195,2176499987.0
2007-08-27 20:50:00,0.7195,0.7198,0.71935,0.7198,1620099990.0
2007-08-27 20:55:00,0.7198,0.7199,0.7194,0.7194,2417499998.0
2007-08-27 21:00:00,0.7194,0.7195,0.7189,0.7192,1151200000.0
2007-08-27 21:05:00,0.7192,0.7195,0.71884,0.7194,639000000.0
2007-08-27 21:10:00,0.7194,0.7196,0.7194,0.7195,278800000.0
2007-08-27 21:15:00,0.71906,0.7196,0.71906,0.7195,1128200006.0
2007-08-27 21:20:00,0.71953,0.71961,0.7186,0.7191,1378100001.0
2007-08-27 21:25:00,0.7191,0.7192,0.7187,0.7189,793800001.0
2007-08-27 21:30:00,0.7189,0.719,0.7186,0.719,384700001.0
2007-08-27 21:35:00,0.719,0.7191,0.71862,0.71891,2033500015.0
2007-08-27 21:40:00,0.719,0.7194,0.719,0.7192,303100004.0
2007-08-27 21:45:00,0.71897,0.7192,0.7187,0.7191,1919200006.0
2007-08-27 21:50:00,0.7189,0.71933,0.7189,0.719,500800004.0
2007-08-27 21:55:00,0.7191,0.7191,0.7186,0.7187,762400001.0
2007-08-27 22:00:00,0.7187,0.7188,0.7184,0.7184,320600001.0
2007-08-27 22:05:00,0.7185,0.7186,0.7177,0.7179,530499998.0
2007-08-27 22:10:00,0.7179,0.7179,0.71702,0.7174,3685399994.0
2007-08-27 22:15:00,0.7174,0.7176,0.7172,0.7176,377500000.0
2007-08-27 22:20:00,0.7176,0.7176,0.716,0.716,765799999.0
2007-08-27 22:25:00,0.716,0.7169,0.716,0.7167,2045999999.0
2007-08-27 22:30:00,0.7167,0.7167,0.7164,0.7165,587700002.0
2007-08-27 22:35:00,0.7165,0.7166,0.7163,0.7165,1032599992.0
2007-08-27 22:40:00,0.7165,0.7165,0.7161,0.7162,923200004.0
2007-08-27 22:45:00,0.7163,0.7165,0.716,0.7164,1159700001.0
2007-08-27 22:50:00,0.7165,0.7165,0.71593,0.7162,941100003.0
2007-08-27 22:55:00,0.7161,0.7161,0.7155,0.7159,263899996.0
2007-08-27 23:00:00,0.7159,0.7161,0.7152,0.7155,439300000.0
2007-08-27 23:05:00,0.7154,0.7158,0.7151,0.7155,1029799995.0
2007-08-27 23:10:00,0.7155,0.7157,0.7155,0.7157,269100000.0
2007-08-27 23:15:00,0.7157,0.7157,0.715,0.715,1174700003.0
2007-08-27 23:20:00,0.715,0.7163,0.7148,0.7155,2065900012.0
2007-08-27 23:25:00,0.7155,0.7159,0.7153,0.7154,1653899999.0
2007-08-27 23:30:00,0.7154,0.7154,0.714,0.7149,1492599995.0
2007-08-27 23:35:00,0.715,0.7151,0.7137,0.7141,1826300001.0
2007-08-27 23:40:00,0.7141,0.7146,0.7141,0.7143,1442400006.0
2007-08-27 23:45:00,0.7144,0.7145,0.7141,0.7145,588500003.0
2007-08-27 23:50:00,0.7146,0.7146,0.7139,0.7141,1840200010.0
2007-08-27 23:55:00,0.7141,0.7147,0.71395,0.7142,1712600015.0
2007-08-28 00:00:00,0.7142,0.7143,0.7139,0.7143,595200000.0
2007-08-28 00:05:00,0.7143,0.7147,0.7143,0.7147,441200000.0
2007-08-28 00:10:00,0.7147,0.7149,0.7144,0.7144,1771300004.0
2007-08-28 00:15:00,0.7144,0.7149,0.71425,0.7146,1122699999.0
2007-08-28 00:20:00,0.7146,0.7147,0.7142,0.7146,588000001.0
2007-08-28 00:25:00,0.7146,0.7146,0.7139,0.71405,1760800010.0
2007-08-28 00:30:00,0.7141,0.7142,0.7138,0.714,2153299995.0
2007-08-28 00:35:00,0.714,0.7145,0.7139,0.71405,1825299992.0
2007-08-28 00:40:00,0.7141,0.7142,0.71405,0.7141,528400004.0
2007-08-28 00:45:00,0.7141,0.7145,0.71295,0.7138,4497799999.0
2007-08-28 00:50:00,0.7138,0.7139,0.7135,0.7137,2165900003.0
2007-08-28 00:55:00,0.7138,0.7146,0.7137,0.714,2242200002.0
2007-08-28 01:00:00,0.714,0.7145,0.71383,0.7145,2957200006.0
2007-08-28 01:05:00,0.7145,0.7152,0.714,0.7152,1078999998.0
2007-08-28 01:10:00,0.7152,0.7156,0.71469,0.7155,1369100000.0
2007-08-28 01:15:00,0.7155,0.7158,0.715,0.7152,2375399997.0
2007-08-28 01:20:00,0.7152,0.7152,0.7146,0.7147,1219499987.0
2007-08-28 01:25:00,0.7146,0.715,0.7145,0.7149,1579899997.0
2007-08-28 01:30:00,0.7149,0.715,0.7144,0.7145,2583900011.0
2007-08-28 01:35:00,0.7145,0.7145,0.7141,0.7145,1520799985.0
2007-08-28 01:40:00,0.71419,0.7148,0.71417,0.7146,823599996.0
2007-08-28 01:45:00,0.7146,0.7146,0.71425,0.7146,1492200002.0
2007-08-28 01:50:00,0.71463,0.71488,0.714,0.7141,1100900006.0
2007-08-28 01:55:00,0.7141,0.7141,0.7134,0.71345,2548100002.0
2007-08-28 02:00:00,0.7135,0.7139,0.7134,0.7139,694799998.0
2007-08-28 02:05:00,0.7137,0.7139,0.7135,0.7137,1636099992.0
2007-08-28 02:10:00,0.7137,0.7137,0.71298,0.71332,1520699994.0
2007-08-28 02:15:00,0.7136,0.7138,0.71355,0.7136,674900000.0
2007-08-28 02:20:00,0.7136,0.7139,0.7133,0.7139,2021199991.0
2007-08-28 02:25:00,0.7139,0.7139,0.713,0.71315,1797000001.0
2007-08-28 02:30:00,0.7132,0.7132,0.7117,0.7117,4640100009.0
2007-08-28 02:35:00,0.7117,0.7124,0.7113,0.7117,3811899990.0
2007-08-28 02:40:00,0.7118,0.7118,0.7111,0.7114,4430799982.0
2007-08-28 02:45:00,0.7114,0.7116,0.7109,0.7111,4829400019.0
2007-08-28 02:50:00,0.7111,0.7111,0.7104,0.7106,4170999999.0
2007-08-28 02:55:00,0.7106,0.7113,0.7099,0.7103,7718399986.0
2007-08-28 03:00:00,0.7104,0.7106,0.7102,0.7105,2965199988.0
2007-08-28 03:05:00,0.7105,0.7105,0.7088,0.7091,4497399982.0
2007-08-28 03:10:00,0.709,0.7104,0.709,0.7101,6755999984.0
2007-08-28 03:15:00,0.71,0.7106,0.7099,0.7105,3103500012.0
2007-08-28 03:20:00,0.7106,0.7119,0.7105,0.7113,3416400001.0
2007-08-28 03:25:00,0.7113,0.712,0.7112,0.7115,4378099973.0
2007-08-28 03:30:00,0.7114,0.7119,0.7107,0.7112,4078300001.0
2007-08-28 03:35:00,0.7112,0.7115,0.7109,0.711,3634999995.0
2007-08-28 03:40:00,0.711,0.7114,0.7108,0.7111,2546400009.0
2007-08-28 03:45:00,0.711,0.7116,0.711,0.7114,2841300015.0
2007-08-28 03:50:00,0.7114,0.7115,0.7104,0.7105,2310000003.0
2007-08-28 03:55:00,0.7106,0.7109,0.7095,0.71045,4230999990.0
2007-08-28 04:00:00,0.7105,0.7106,0.7099,0.7103,3257999998.0
2007-08-28 04:05:00,0.7103,0.7104,0.70978,0.7104,1140100000.0
2007-08-28 04:10:00,0.71016,0.7105,0.7098,0.7103,2880000000.0
2007-08-28 04:15:00,0.7103,0.7109,0.7103,0.7105,1763399996.0
2007-08-28 04:20:00,0.7105,0.7105,0.7101,0.7104,776300008.0
2007-08-28 04:25:00,0.7104,0.7104,0.70981,0.7102,462499998.0
2007-08-28 04:30:00,0.7102,0.7102,0.70964,0.7102,715900004.0
2007-08-28 04:35:00,0.7102,0.7102,0.70965,0.70975,1011399999.0
2007-08-28 04:40:00,0.70952,0.7099,0.7092,0.7099,968600001.0
2007-08-28 04:45:00,0.7099,0.7099,0.7097,0.70985,633499999.0
2007-08-28 04:50:00,0.7099,0.7103,0.7093,0.70975,2629600001.0
2007-08-28 04:55:00,0.7096,0.7098,0.7092,0.7094,3167600002.0
2007-08-28 05:00:00,0.7094,0.7095,0.709,0.7092,2091600000.0
2007-08-28 05:05:00,0.7093,0.7095,0.70879,0.7092,2101700005.0
2007-08-28 05:10:00,0.7092,0.7094,0.7088,0.7092,2542400013.0
2007-08-28 05:15:00,0.7091,0.7094,0.709,0.7092,1914699993.0
2007-08-28 05:20:00,0.7092,0.7094,0.7092,0.7093,2317399972.0
2007-08-28 05:25:00,0.7094,0.7095,0.7088,0.709,3110099991.0
2007-08-28 05:30:00,0.709,0.709,0.7083,0.7085,2395699986.0
2007-08-28 05:35:00,0.7085,0.7085,0.7065,0.7067,6057099998.0
2007-08-28 05:40:00,0.7068,0.7072,0.705,0.705,6438600010.0
2007-08-28 05:45:00,0.705,0.7061,0.7043,0.7059,4148099961.0
2007-08-28 05:50:00,0.7059,0.7065,0.7055,0.7065,5899699984.0
2007-08-28 05:55:00,0.7065,0.707,0.706,0.707,3497599993.0
2007-08-28 06:00:00,0.707,0.7074,0.7065,0.7065,3890299988.0
2007-08-28 06:05:00,0.7066,0.7067,0.706,0.7061,2537799988.0
2007-08-28 06:10:00,0.706,0.7064,0.7059,0.706,2337500001.0
2007-08-28 06:15:00,0.706,0.706,0.7051,0.7053,3243499991.0
2007-08-28 06:20:00,0.7056,0.7058,0.705,0.7051,3181200012.0
2007-08-28 06:25:00,0.7051,0.7053,0.7045,0.7045,2936700009.0
2007-08-28 06:30:00,0.7045,0.7055,0.7042,0.7049,3238200001.0
2007-08-28 06:35:00,0.7049,0.7051,0.7045,0.7051,2108000010.0
2007-08-28 06:40:00,0.7051,0.706,0.7051,0.70525,2993300006.0
2007-08-28 06:45:00,0.7053,0.706,0.7053,0.7057,2330800005.0
2007-08-28 06:50:00,0.7057,0.7061,0.7057,0.70595,834999995.0
2007-08-28 06:55:00,0.706,0.7063,0.7056,0.7061,1899700004.0
2007-08-28 07:00:00,0.706,0.7061,0.70552,0.7059,1457500006.0
2007-08-28 07:05:00,0.7059,0.7059,0.7052,0.7052,2319200003.0
2007-08-28 07:10:00,0.7053,0.7056,0.7049,0.7052,2533399988.0
2007-08-28 07:15:00,0.7054,0.7055,0.7047,0.7047,2082200010.0
2007-08-28 07:20:00,0.7047,0.7056,0.7046,0.70555,2292800005.0
2007-08-28 07:25:00,0.70555,0.706,0.7054,0.7055,1799800001.0
2007-08-28 07:30:00,0.7055,0.7055,0.705,0.7053,2398200007.0
2007-08-28 07:35:00,0.7052,0.7054,0.7052,0.7054,2127599993.0
2007-08-28 07:40:00,0.7054,0.7062,0.7054,0.7061,4774700005.0
2007-08-28 07:45:00,0.7061,0.707,0.7061,0.70665,8086499970.0
2007-08-28 07:50:00,0.70665,0.7077,0.7065,0.7069,4882299992.0
2007-08-28 07:55:00,0.70685,0.707,0.7063,0.7069,3415200009.0
2007-08-28 08:00:00,0.7069,0.7073,0.7068,0.70695,4248399999.0
2007-08-28 08:05:00,0.70695,0.7071,0.7061,0.70645,5135599989.0
2007-08-28 08:10:00,0.70645,0.7069,0.70645,0.7067,1729100010.0
2007-08-28 08:15:00,0.7067,0.707,0.7064,0.70665,4628599992.0
2007-08-28 08:20:00,0.7067,0.7067,0.7061,0.7065,4180000000.0
2007-08-28 08:25:00,0.7066,0.7075,0.7065,0.7074,2951400003.0
2007-08-28 08:30:00,0.7074,0.7081,0.7073,0.708,5415799989.0
2007-08-28 08:35:00,0.708,0.7082,0.7079,0.7082,3629100006.0
2007-08-28 08:40:00,0.7082,0.7087,0.7077,0.708,7619999973.0
2007-08-28 08:45:00,0.708,0.7082,0.7076,0.7078,5210699989.0
2007-08-28 08:50:00,0.7078,0.7078,0.7073,0.7076,3552699998.0
2007-08-28 08:55:00,0.7076,0.7085,0.7075,0.70815,4160800004.0
2007-08-28 09:00:00,0.7082,0.7082,0.7076,0.7078,5200599997.0
2007-08-28 09:05:00,0.7078,0.7078,0.7073,0.7076,3633500003.0
2007-08-28 09:10:00,0.7076,0.7085,0.70755,0.7084,4472799997.0
2007-08-28 09:15:00,0.7084,0.7087,0.7078,0.708,4179200014.0
2007-08-28 09:20:00,0.708,0.7088,0.7078,0.7087,4492600001.0
2007-08-28 09:25:00,0.7087,0.7087,0.7081,0.7084,3655900005.0
2007-08-28 09:30:00,0.7084,0.7085,0.7076,0.708,5925700004.0
2007-08-28 09:35:00,0.708,0.7087,0.7079,0.7085,4876986699.0
2007-08-28 09:40:00,0.7085,0.7086,0.7078,0.7078,6057499972.0
2007-08-28 09:45:00,0.7078,0.708,0.7076,0.7078,5975599983.0
2007-08-28 09:50:00,0.7078,0.7079,0.707,0.707,4965999976.0
2007-08-28 09:55:00,0.707,0.7075,0.707,0.70735,3595899990.0
2007-08-28 10:00:00,0.7074,0.7076,0.7071,0.7075,4931899980.0
2007-08-28 10:05:00,0.70745,0.7081,0.70745,0.7081,2639500010.0
2007-08-28 10:10:00,0.7081,0.7081,0.7074,0.7077,5116099985.0
2007-08-28 10:15:00,0.7077,0.7078,0.7076,0.7076,2022199991.0
2007-08-28 10:20:00,0.7076,0.7082,0.7075,0.7081,1873500001.0
2007-08-28 10:25:00,0.7081,0.7087,0.70795,0.70845,4201699986.0
2007-08-28 10:30:00,0.7085,0.7085,0.7081,0.7084,2573199992.0
2007-08-28 10:35:00,0.7084,0.7086,0.7083,0.7084,875000002.0
2007-08-28 10:40:00,0.70845,0.7086,0.7083,0.70855,947700001.0
2007-08-28 10:45:00,0.7086,0.7103,0.7084,0.71,4725200020.0
2007-08-28 10:50:00,0.7102,0.7102,0.7094,0.7096,6129299972.0
2007-08-28 10:55:00,0.7096,0.7096,0.70865,0.7089,4693200000.0
2007-08-28 11:00:00,0.7089,0.7089,0.7085,0.7087,3319399985.0
2007-08-28 11:05:00,0.7087,0.7087,0.7085,0.7086,2816900006.0
2007-08-28 11:10:00,0.7086,0.7086,0.7081,0.7083,1791299991.0
2007-08-28 11:15:00,0.7083,0.7085,0.7083,0.7085,1798500002.0
2007-08-28 11:20:00,0.7084,0.7085,0.708,0.7082,2405899982.0
2007-08-28 11:25:00,0.7082,0.7084,0.708,0.7083,1845999996.0
2007-08-28 11:30:00,0.7083,0.7085,0.70815,0.7084,726999997.0
2007-08-28 11:35:00,0.7084,0.7087,0.7083,0.7087,384200000.0
2007-08-28 11:40:00,0.7087,0.7088,0.7081,0.7082,1857100002.0
2007-08-28 11:45:00,0.7082,0.7085,0.7081,0.7085,890499999.0
2007-08-28 11:50:00,0.7085,0.7088,0.7085,0.7085,1142900006.0
2007-08-28 11:55:00,0.7085,0.7103,0.7084,0.7103,3442199988.0
2007-08-28 12:00:00,0.7103,0.7126,0.7103,0.7123,5255299996.0
2007-08-28 12:05:00,0.7123,0.7123,0.7118,0.7119,1601700004.0
2007-08-28 12:10:00,0.7119,0.7121,0.7115,0.7117,4809300011.0
2007-08-28 12:15:00,0.7117,0.712,0.7114,0.7116,6340499979.0
2007-08-28 12:20:00,0.7116,0.7116,0.711,0.7111,4190999990.0
2007-08-28 12:25:00,0.711,0.7115,0.7109,0.7113,3056999991.0
2007-08-28 12:30:00,0.7113,0.7115,0.7112,0.7115,953199991.0
2007-08-28 12:35:00,0.7115,0.7123,0.7113,0.7121,4986600012.0
2007-08-28 12:40:00,0.7121,0.7124,0.7119,0.7123,4119499999.0
2007-08-28 12:45:00,0.7123,0.7135,0.7123,0.7133,5025999990.0
2007-08-28 12:50:00,0.7134,0.7145,0.7133,0.71345,5060900014.0
2007-08-28 12:55:00,0.71345,0.7147,0.7133,0.7145,5948399988.0
2007-08-28 13:00:00,0.7148,0.7149,0.7137,0.7139,3790000022.0
2007-08-28 13:05:00,0.7139,0.7139,0.7136,0.7137,4303199983.0
2007-08-28 13:10:00,0.7137,0.7137,0.7132,0.7133,2710799990.0
2007-08-28 13:15:00,0.7133,0.7133,0.7124,0.71265,6437399986.0
2007-08-28 13:20:00,0.7127,0.7131,0.7125,0.7127,3286599982.0
2007-08-28 13:25:00,0.7124,0.7129,0.71209,0.7128,2506599982.0
2007-08-28 13:30:00,0.7128,0.7129,0.7126,0.7128,1388700000.0
2007-08-28 13:35:00,0.7128,0.7132,0.7127,0.7129,4282200005.0
2007-08-28 13:40:00,0.7129,0.7129,0.7129,0.7129,673699996.0
2007-08-28 13:45:00,0.7129,0.7133,0.7129,0.7132,1733500000.0
2007-08-28 13:50:00,0.7132,0.7132,0.71285,0.71285,1168099994.0
2007-08-28 13:55:00,0.7129,0.7131,0.7126,0.713,1595900000.0
2007-08-28 14:00:00,0.713,0.7131,0.7124,0.7124,2736000005.0
2007-08-28 14:05:00,0.7124,0.7125,0.7113,0.712,5847599965.0
2007-08-28 14:10:00,0.712,0.7121,0.7115,0.7115,5425199999.0
2007-08-28 14:15:00,0.7115,0.7115,0.7106,0.7106,3269000004.0
2007-08-28 14:20:00,0.7104,0.7107,0.7095,0.7104,6179999984.0
2007-08-28 14:25:00,0.7102,0.7114,0.7102,0.7108,5614100030.0
2007-08-28 14:30:00,0.7109,0.711,0.7105,0.71085,4752899993.0
2007-08-28 14:35:00,0.7108,0.7109,0.7093,0.7093,5961200006.0
2007-08-28 14:40:00,0.7094,0.7095,0.70895,0.7091,4011899994.0
2007-08-28 14:45:00,0.7092,0.7092,0.7084,0.7088,5847600001.0
2007-08-28 14:50:00,0.70875,0.709,0.7082,0.7083,5917399993.0
2007-08-28 14:55:00,0.7083,0.70895,0.70795,0.7081,5224299988.0
2007-08-28 15:00:00,0.7082,0.70835,0.707,0.70715,7223799998.0
2007-08-28 15:05:00,0.7072,0.708,0.7071,0.7078,6853200006.0
2007-08-28 15:10:00,0.7078,0.7087,0.7077,0.7084,4030799999.0
2007-08-28 15:15:00,0.7084,0.7085,0.7077,0.70795,3229200005.0
2007-08-28 15:20:00,0.708,0.7082,0.7073,0.7073,4122200016.0
2007-08-28 15:25:00,0.7073,0.7079,0.707,0.7077,5368299993.0
2007-08-28 15:30:00,0.7077,0.708,0.7073,0.7074,3677300004.0
2007-08-28 15:35:00,0.70735,0.70785,0.70735,0.70765,2805999991.0
2007-08-28 15:40:00,0.70765,0.7077,0.7066,0.7066,4806400008.0
2007-08-28 15:45:00,0.7067,0.7071,0.7055,0.7059,5779099990.0
2007-08-28 15:50:00,0.70595,0.7063,0.7049,0.705,7244700016.0
2007-08-28 15:55:00,0.705,0.7059,0.70475,0.7058,6762800001.0
2007-08-28 16:00:00,0.7058,0.7073,0.7056,0.7067,3268899987.0
2007-08-28 16:05:00,0.7067,0.7072,0.7055,0.7056,5165800013.0
2007-08-28 16:10:00,0.7056,0.7069,0.7055,0.7069,4609950577.0
2007-08-28 16:15:00,0.7069,0.7077,0.7066,0.7069,4731599999.0
2007-08-28 16:20:00,0.7069,0.708,0.70685,0.7077,3759900001.0
2007-08-28 16:25:00,0.7077,0.7081,0.7074,0.7077,3960799991.0
2007-08-28 16:30:00,0.7077,0.7077,0.70685,0.7076,7064799994.0
2007-08-28 16:35:00,0.7076,0.7076,0.7072,0.7076,4222099990.0
2007-08-28 16:40:00,0.7075,0.7077,0.7072,0.7072,3834500017.0
2007-08-28 16:45:00,0.7072,0.7072,0.7061,0.70625,5322700029.0
2007-08-28 16:50:00,0.7063,0.7064,0.7053,0.7058,7183400028.0
2007-08-28 16:55:00,0.7058,0.707,0.7056,0.70685,5565800008.0
2007-08-28 17:00:00,0.70685,0.7069,0.70575,0.7061,4927899988.0
2007-08-28 17:05:00,0.7061,0.7061,0.7055,0.7057,2178100000.0
2007-08-28 17:10:00,0.7056,0.7057,0.7045,0.7046,3567599997.0
2007-08-28 17:15:00,0.70475,0.705,0.7032,0.7034,8758500011.0
2007-08-28 17:20:00,0.7032,0.7035,0.7029,0.703,7774900005.0
2007-08-28 17:25:00,0.7034,0.7038,0.703,0.703,7798100002.0
2007-08-28 17:30:00,0.7031,0.7031,0.70255,0.7029,4236299981.0
2007-08-28 17:35:00,0.7029,0.7031,0.7026,0.7028,1859500001.0
2007-08-28 17:40:00,0.7028,0.7031,0.7025,0.7027,1708000003.0
2007-08-28 17:45:00,0.7027,0.7027,0.7021,0.7022,3251300009.0
2007-08-28 17:50:00,0.7023,0.7025,0.7021,0.7024,2146499999.0
2007-08-28 17:55:00,0.7024,0.7031,0.7022,0.7029,3096400010.0
2007-08-28 18:00:00,0.7028,0.70365,0.7027,0.70365,5633200016.0
2007-08-28 18:05:00,0.70365,0.70395,0.7032,0.70385,3724499993.0
2007-08-28 18:10:00,0.70385,0.7043,0.7036,0.70415,2088800016.0
2007-08-28 18:15:00,0.70415,0.7055,0.70385,0.7043,6318200013.0
2007-08-28 18:20:00,0.7043,0.7046,0.70405,0.7044,1514299999.0
2007-08-28 18:25:00,0.7045,0.7045,0.70405,0.7044,1707100014.0
2007-08-28 18:30:00,0.7044,0.7047,0.7041,0.7047,1318900006.0
2007-08-28 18:35:00,0.7047,0.7047,0.70426,0.7046,1630299998.0
2007-08-28 18:40:00,0.7046,0.7046,0.7043,0.7044,456999995.0
2007-08-28 18:45:00,0.7044,0.7046,0.70405,0.70405,1696799996.0
2007-08-28 18:50:00,0.70405,0.7043,0.7039,0.7042,1487700007.0
2007-08-28 18:55:00,0.7042,0.7046,0.70385,0.7044,1729999993.0
2007-08-28 19:00:00,0.7044,0.7046,0.704,0.7043,2012800004.0
2007-08-28 19:05:00,0.7043,0.7044,0.7041,0.7043,1314600008.0
2007-08-28 19:10:00,0.7044,0.7044,0.7034,0.7035,6352899994.0
2007-08-28 19:15:00,0.7036,0.7037,0.70285,0.70305,4452099998.0
2007-08-28 19:20:00,0.7031,0.7034,0.7029,0.7034,1481700005.0
2007-08-28 19:25:00,0.7034,0.70355,0.7031,0.70335,721000006.0
2007-08-28 19:30:00,0.7033,0.70365,0.7032,0.70355,405200003.0
2007-08-28 19:35:00,0.70355,0.7041,0.7031,0.7039,1534700009.0
2007-08-28 19:40:00,0.7039,0.7041,0.70334,0.70365,2016600004.0
2007-08-28 19:45:00,0.704,0.70445,0.7038,0.7039,2962799984.0
2007-08-28 19:50:00,0.7039,0.704,0.70375,0.70395,844799994.0
2007-08-28 19:55:00,0.7039,0.704,0.7037,0.7038,485199996.0
2007-08-28 20:00:00,0.7038,0.7039,0.7033,0.7037,1724500009.0
2007-08-28 20:05:00,0.7037,0.7037,0.7032,0.7036,3115200020.0
2007-08-28 20:10:00,0.7035,0.7037,0.7032,0.7034,3233800001.0
2007-08-28 20:15:00,0.7034,0.7034,0.7031,0.7031,574700004.0
2007-08-28 20:20:00,0.7031,0.7037,0.7029,0.7037,1450499999.0
2007-08-28 20:25:00,0.7037,0.7039,0.7036,0.7038,1321999990.0
2007-08-28 20:30:00,0.7038,0.7038,0.7037,0.7038,1154599994.0
2007-08-28 20:35:00,0.7037,0.7038,0.7035,0.7035,1231000001.0
2007-08-28 20:40:00,0.7035,0.7035,0.7029,0.70335,2421899992.0
2007-08-28 20:45:00,0.70335,0.7034,0.703,0.703,1130000000.0
2007-08-28 20:50:00,0.7031,0.7031,0.7025,0.7028,2041499993.0
2007-08-28 20:55:00,0.7027,0.7027,0.70235,0.7024,3907300024.0
2007-08-28 21:00:00,0.7024,0.7026,0.7023,0.7025,1919900005.0
2007-08-28 21:05:00,0.7025,0.7025,0.702,0.7023,1621600019.0
2007-08-28 21:10:00,0.7024,0.7025,0.702,0.7022,1173499998.0
2007-08-28 21:15:00,0.7021,0.7023,0.7021,0.7022,633400005.0
2007-08-28 21:20:00,0.7022,0.7022,0.7018,0.702,775300002.0
2007-08-28 21:25:00,0.702,0.702,0.7008,0.7012,2269299994.0
2007-08-28 21:30:00,0.7012,0.7012,0.6991,0.6992,2529800001.0
2007-08-28 21:35:00,0.6994,0.6999,0.699,0.6996,1682499989.0
2007-08-28 21:40:00,0.6996,0.6996,0.6987,0.6995,913500000.0
2007-08-28 21:45:00,0.6995,0.6995,0.6984,0.6986,1973299999.0
2007-08-28 21:50:00,0.6987,0.699,0.6983,0.6984,1314900004.0
2007-08-28 21:55:00,0.6984,0.6985,0.6978,0.6985,1612100006.0
2007-08-28 22:00:00,0.6985,0.6989,0.6983,0.6984,1493700000.0
2007-08-28 22:05:00,0.6985,0.699,0.6985,0.6987,1100599999.0
2007-08-28 22:10:00,0.6988,0.6994,0.6988,0.6993,849000001.0
2007-08-28 22:15:00,0.6993,0.6995,0.6977,0.6977,1007899998.0
2007-08-28 22:20:00,0.6976,0.698,0.697,0.697,1427700004.0
2007-08-28 22:25:00,0.6971,0.6974,0.6968,0.6972,1386599996.0
2007-08-28 22:30:00,0.6973,0.6976,0.6968,0.6976,542900002.0
2007-08-28 22:35:00,0.6976,0.6984,0.6975,0.6979,852600000.0
2007-08-28 22:40:00,0.6979,0.698,0.6975,0.6976,712399996.0
2007-08-28 22:45:00,0.6976,0.6977,0.697,0.6973,1119600009.0
2007-08-28 22:50:00,0.6973,0.6975,0.6968,0.6975,753600000.0
2007-08-28 22:55:00,0.6975,0.6975,0.6968,0.6974,942200001.0
2007-08-28 23:00:00,0.6974,0.6975,0.6966,0.6967,312700000.0
2007-08-28 23:05:00,0.6967,0.6968,0.6951,0.6963,1017600001.0
2007-08-28 23:10:00,0.6963,0.6964,0.6957,0.6958,1741099985.0
2007-08-28 23:15:00,0.6958,0.696,0.69545,0.6955,2042799996.0
2007-08-28 23:20:00,0.6956,0.6962,0.6952,0.6956,1245200003.0
2007-08-28 23:25:00,0.6956,0.6963,0.695,0.6952,1869600003.0
2007-08-28 23:30:00,0.6952,0.6958,0.6951,0.6956,1176800002.0
2007-08-28 23:35:00,0.69555,0.6962,0.6951,0.6953,3193900010.0
2007-08-28 23:40:00,0.6954,0.6955,0.6951,0.6955,1536000005.0
2007-08-28 23:45:00,0.6955,0.6963,0.69525,0.6955,1831200001.0
2007-08-28 23:50:00,0.6956,0.696,0.6949,0.6957,1956700001.0
2007-08-28 23:55:00,0.6957,0.6957,0.6954,0.6957,909499997.0
2007-08-29 00:00:00,0.6957,0.6959,0.6947,0.6949,1393200004.0
2007-08-29 00:05:00,0.6949,0.6954,0.69445,0.69535,2083800002.0
2007-08-29 00:10:00,0.6954,0.6954,0.6949,0.6949,1008699999.0
2007-08-29 00:15:00,0.6949,0.6949,0.6944,0.6946,2639900010.0
2007-08-29 00:20:00,0.6946,0.6948,0.6945,0.6946,1357500009.0
2007-08-29 00:25:00,0.6946,0.6953,0.6944,0.69525,2328200008.0
2007-08-29 00:30:00,0.6953,0.6956,0.6948,0.6956,1741799991.0
2007-08-29 00:35:00,0.6956,0.6959,0.6951,0.6954,1914399992.0
2007-08-29 00:40:00,0.6954,0.6972,0.6954,0.69665,2947100004.0
2007-08-29 00:45:00,0.69665,0.6967,0.6958,0.69645,1504299992.0
2007-08-29 00:50:00,0.69645,0.6965,0.6955,0.6961,773700000.0
2007-08-29 00:55:00,0.69625,0.69645,0.6961,0.6964,1881699989.0
2007-08-29 01:00:00,0.6964,0.6971,0.6963,0.6968,3919899975.0
2007-08-29 01:05:00,0.6968,0.6969,0.69605,0.69645,1659175961.0
2007-08-29 01:10:00,0.6963,0.6967,0.69595,0.69615,402900002.0
2007-08-29 01:15:00,0.69615,0.69625,0.69515,0.6953,1683700000.0
2007-08-29 01:20:00,0.6953,0.6955,0.6938,0.6942,3814099997.0
2007-08-29 01:25:00,0.6942,0.6952,0.6934,0.6935,3675199993.0
2007-08-29 01:30:00,0.6935,0.6941,0.6926,0.6934,4562200002.0
2007-08-29 01:35:00,0.6932,0.6936,0.6918,0.69215,3329700006.0
2007-08-29 01:40:00,0.69215,0.6928,0.6919,0.6925,2610000005.0
2007-08-29 01:45:00,0.6925,0.6925,0.6908,0.691,3861300003.0
2007-08-29 01:50:00,0.6911,0.6917,0.6899,0.6914,5680200027.0
2007-08-29 01:55:00,0.6914,0.6916,0.6905,0.6915,4917400025.0
2007-08-29 02:00:00,0.6915,0.6921,0.6904,0.6909,5027099976.0
2007-08-29 02:05:00,0.69085,0.691,0.68935,0.6894,4979500008.0
2007-08-29 02:10:00,0.68935,0.6905,0.6892,0.6902,4660799998.0
2007-08-29 02:15:00,0.6902,0.6909,0.6901,0.69045,3361800006.0
2007-08-29 02:20:00,0.6905,0.6915,0.6905,0.6914,2945400002.0
2007-08-29 02:25:00,0.6914,0.69235,0.6913,0.69235,1878400016.0
2007-08-29 02:30:00,0.69235,0.693,0.6918,0.69255,2129400001.0
2007-08-29 02:35:00,0.6926,0.6926,0.6918,0.6919,1275700003.0
2007-08-29 02:40:00,0.6919,0.6922,0.6916,0.69205,2919299999.0
2007-08-29 02:45:00,0.6921,0.6924,0.6921,0.6923,2719900011.0
2007-08-29 02:50:00,0.6923,0.6928,0.6917,0.6919,2951100005.0
2007-08-29 02:55:00,0.6919,0.6923,0.69175,0.6918,2320600002.0
2007-08-29 03:00:00,0.69175,0.69175,0.6909,0.69105,3118299986.0
2007-08-29 03:05:00,0.6911,0.6912,0.6899,0.69,3124800005.0
2007-08-29 03:10:00,0.6901,0.6902,0.68935,0.6894,2412599999.0
2007-08-29 03:15:00,0.6894,0.6894,0.6879,0.6881,5498800024.0
2007-08-29 03:20:00,0.6882,0.6883,0.6872,0.6879,6084299970.0
2007-08-29 03:25:00,0.6879,0.6879,0.6867,0.68765,7231200002.0
2007-08-29 03:30:00,0.68765,0.6889,0.68725,0.6877,4071499990.0
2007-08-29 03:35:00,0.6878,0.6912,0.6877,0.6904,6412300004.0
2007-08-29 03:40:00,0.6903,0.6914,0.69025,0.6913,2071900002.0
2007-08-29 03:45:00,0.6914,0.6915,0.6904,0.6908,2784700005.0
2007-08-29 03:50:00,0.6908,0.6911,0.69,0.6902,2457800005.0
2007-08-29 03:55:00,0.6902,0.6904,0.6898,0.69025,2335900000.0
2007-08-29 04:00:00,0.69025,0.692,0.69025,0.6915,4515399984.0
2007-08-29 04:05:00,0.6915,0.6919,0.69145,0.6919,3513099994.0
2007-08-29 04:10:00,0.6918,0.6922,0.6917,0.69185,1566899996.0
2007-08-29 04:15:00,0.6919,0.6919,0.6914,0.6915,1152999998.0
2007-08-29 04:20:00,0.6915,0.6916,0.69035,0.6907,3848300009.0
2007-08-29 04:25:00,0.6907,0.6908,0.6903,0.69065,2934900028.0
2007-08-29 04:30:00,0.6907,0.6915,0.6907,0.69095,2238300005.0
2007-08-29 04:35:00,0.691,0.6916,0.691,0.6912,2159100000.0
2007-08-29 04:40:00,0.6912,0.6915,0.6909,0.6912,1698100005.0
2007-08-29 04:45:00,0.6912,0.6915,0.691,0.6912,1658299993.0
2007-08-29 04:50:00,0.6912,0.6912,0.69095,0.69105,1208800003.0
2007-08-29 04:55:00,0.69105,0.69145,0.69086,0.6912,898199998.0
2007-08-29 05:00:00,0.6913,0.6914,0.6911,0.6914,716299997.0
2007-08-29 05:05:00,0.6913,0.6914,0.69125,0.69135,742800003.0
2007-08-29 05:10:00,0.6914,0.6914,0.69085,0.6913,1568499994.0
2007-08-29 05:15:00,0.69145,0.6916,0.6911,0.6916,1646300001.0
2007-08-29 05:20:00,0.6916,0.6917,0.6914,0.6917,2198999994.0
2007-08-29 05:25:00,0.6917,0.6918,0.6913,0.6916,1884800016.0
2007-08-29 05:30:00,0.6916,0.6919,0.69135,0.6919,2257300006.0
2007-08-29 05:35:00,0.6919,0.6919,0.6915,0.6918,1666999998.0
2007-08-29 05:40:00,0.69175,0.69245,0.6916,0.6924,1212199999.0
2007-08-29 05:45:00,0.6924,0.69245,0.6916,0.69205,1548200001.0
2007-08-29 05:50:00,0.69205,0.6928,0.6915,0.6926,2318100007.0
2007-08-29 05:55:00,0.6926,0.6941,0.6925,0.693,4846900010.0
2007-08-29 06:00:00,0.693,0.69335,0.6926,0.6933,2505200001.0
2007-08-29 06:05:00,0.6933,0.6948,0.6932,0.6948,2775200003.0
2007-08-29 06:10:00,0.6947,0.6948,0.6934,0.694,2818199998.0
2007-08-29 06:15:00,0.694,0.694,0.6927,0.69305,3472000000.0
2007-08-29 06:20:00,0.6931,0.6936,0.6929,0.69295,3939299991.0
2007-08-29 06:25:00,0.693,0.6935,0.69285,0.6933,2606599992.0
2007-08-29 06:30:00,0.6934,0.69385,0.6931,0.6933,2422686281.0
2007-08-29 06:35:00,0.6933,0.6933,0.6925,0.6925,2029800002.0
2007-08-29 06:40:00,0.6925,0.6931,0.6923,0.69245,2785600007.0
2007-08-29 06:45:00,0.6925,0.693,0.6924,0.693,1198400008.0
2007-08-29 06:50:00,0.693,0.693,0.6925,0.6925,1042299993.0
2007-08-29 06:55:00,0.6926,0.6931,0.6926,0.69275,3328700008.0
2007-08-29 07:00:00,0.6928,0.6932,0.6927,0.6929,588400000.0
2007-08-29 07:05:00,0.6929,0.69305,0.6926,0.6929,1100499999.0
2007-08-29 07:10:00,0.6929,0.6929,0.69255,0.6927,544400001.0
2007-08-29 07:15:00,0.6927,0.6927,0.6924,0.6927,155500000.0
2007-08-29 07:20:00,0.6927,0.6927,0.69225,0.6923,956299997.0
2007-08-29 07:25:00,0.6923,0.6924,0.6919,0.6924,2500200006.0
2007-08-29 07:30:00,0.6923,0.6924,0.6917,0.692,2478699989.0
2007-08-29 07:35:00,0.692,0.6924,0.6916,0.6917,3391399977.0
2007-08-29 07:40:00,0.6917,0.6918,0.6908,0.69105,3691800008.0
2007-08-29 07:45:00,0.6911,0.6911,0.69,0.6906,4769900018.0
2007-08-29 07:50:00,0.6906,0.6907,0.69025,0.6904,2078600007.0
2007-08-29 07:55:00,0.6904,0.6914,0.6902,0.6903,4774999989.0
2007-08-29 08:00:00,0.6903,0.69165,0.6903,0.6911,2644800000.0
2007-08-29 08:05:00,0.6912,0.69135,0.6902,0.6903,795799999.0
2007-08-29 08:10:00,0.6903,0.6915,0.6902,0.6911,2005699990.0
2007-08-29 08:15:00,0.6912,0.69265,0.691,0.6926,3316699998.0
2007-08-29 08:20:00,0.6925,0.6935,0.6925,0.6934,2158499998.0
2007-08-29 08:25:00,0.6934,0.6942,0.6932,0.6932,3750800004.0
2007-08-29 08:30:00,0.6932,0.694,0.6928,0.6935,5603000004.0
2007-08-29 08:35:00,0.6935,0.6953,0.6933,0.6949,5448900006.0
2007-08-29 08:40:00,0.6949,0.6954,0.6943,0.6945,6138699997.0
2007-08-29 08:45:00,0.6945,0.6947,0.694,0.6942,3604899976.0
2007-08-29 08:50:00,0.6942,0.6944,0.6934,0.6935,3860999999.0
2007-08-29 08:55:00,0.6935,0.6936,0.69315,0.69315,3771200013.0
2007-08-29 09:00:00,0.6931,0.6938,0.6923,0.6924,7427400010.0
2007-08-29 09:05:00,0.6924,0.6928,0.6921,0.6927,7303400027.0
2007-08-29 09:10:00,0.6927,0.6939,0.6925,0.6938,4256500014.0
2007-08-29 09:15:00,0.6938,0.69475,0.6937,0.6945,3414399997.0
2007-08-29 09:20:00,0.6945,0.6946,0.69425,0.6946,1293199995.0
2007-08-29 09:25:00,0.6945,0.695,0.694,0.6947,3903799993.0
2007-08-29 09:30:00,0.6947,0.6953,0.6944,0.6944,5098199999.0
2007-08-29 09:35:00,0.6944,0.6949,0.6944,0.6949,1875200008.0
2007-08-29 09:40:00,0.6949,0.6951,0.6945,0.69485,2663199996.0
2007-08-29 09:45:00,0.69485,0.69495,0.6945,0.6947,2319099998.0
2007-08-29 09:50:00,0.6947,0.695,0.6946,0.69465,2139399987.0
2007-08-29 09:55:00,0.69465,0.6955,0.6946,0.6951,3608100000.0
2007-08-29 10:00:00,0.6951,0.69545,0.695,0.69535,1165999986.0
2007-08-29 10:05:00,0.6954,0.6968,0.6953,0.6968,6310199989.0
2007-08-29 10:10:00,0.6968,0.6982,0.6965,0.6978,7774099992.0
2007-08-29 10:15:00,0.6975,0.69785,0.69665,0.6967,6982600009.0
2007-08-29 10:20:00,0.6967,0.6973,0.6962,0.6967,6438199972.0
2007-08-29 10:25:00,0.6967,0.6969,0.69615,0.69615,2901100006.0
2007-08-29 10:30:00,0.6962,0.6965,0.6956,0.6957,5624299982.0
2007-08-29 10:35:00,0.6957,0.69635,0.6956,0.69625,2076700000.0
2007-08-29 10:40:00,0.69625,0.6963,0.6958,0.6958,1705200002.0
2007-08-29 10:45:00,0.6959,0.696,0.6955,0.6956,3075299986.0
2007-08-29 10:50:00,0.69555,0.6961,0.6953,0.6956,5981600002.0
2007-08-29 10:55:00,0.6956,0.696,0.6956,0.696,3987400020.0
2007-08-29 11:00:00,0.6959,0.6963,0.6958,0.69625,2107800007.0
2007-08-29 11:05:00,0.69625,0.6968,0.696,0.6966,3244399994.0
2007-08-29 11:10:00,0.6966,0.69725,0.6965,0.697,2105599992.0
2007-08-29 11:15:00,0.69695,0.6982,0.6969,0.698,4303999999.0
2007-08-29 11:20:00,0.6981,0.6983,0.69775,0.69815,1871300005.0
2007-08-29 11:25:00,0.69815,0.6991,0.6979,0.6991,4532499997.0
2007-08-29 11:30:00,0.6991,0.7006,0.69875,0.7004,5878599984.0
2007-08-29 11:35:00,0.7007,0.70125,0.7005,0.7009,5197999988.0
2007-08-29 11:40:00,0.7008,0.70085,0.6999,0.6999,3798300012.0
2007-08-29 11:45:00,0.6998,0.7002,0.6997,0.7001,3132399992.0
2007-08-29 11:50:00,0.7001,0.7001,0.69915,0.6992,4757400002.0
2007-08-29 11:55:00,0.6992,0.69975,0.6992,0.69975,1843800010.0
2007-08-29 12:00:00,0.69975,0.7,0.6994,0.6997,2158499997.0
2007-08-29 12:05:00,0.69965,0.7,0.6994,0.6995,2535099995.0
2007-08-29 12:10:00,0.6995,0.7,0.6994,0.6997,1041400001.0
2007-08-29 12:15:00,0.6997,0.7007,0.6997,0.70025,2980799996.0
2007-08-29 12:20:00,0.7003,0.7003,0.69975,0.7,1356799995.0
2007-08-29 12:25:00,0.7,0.7004,0.69985,0.7004,911799996.0
2007-08-29 12:30:00,0.7004,0.7015,0.7004,0.70135,4641499987.0
2007-08-29 12:35:00,0.7014,0.7018,0.7014,0.7015,2331199995.0
2007-08-29 12:40:00,0.7015,0.7015,0.7005,0.7007,2292999992.0
2007-08-29 12:45:00,0.7006,0.7011,0.7006,0.7011,1758799997.0
2007-08-29 12:50:00,0.70125,0.7018,0.7012,0.7017,1470799997.0
2007-08-29 12:55:00,0.7017,0.70255,0.70165,0.7024,2746200011.0
2007-08-29 13:00:00,0.7024,0.7026,0.7017,0.7017,4706700008.0
2007-08-29 13:05:00,0.7017,0.702,0.7013,0.7014,3169400003.0
2007-08-29 13:10:00,0.7014,0.70145,0.7005,0.7012,4134199998.0
2007-08-29 13:15:00,0.7012,0.7022,0.701,0.7016,3948100007.0
2007-08-29 13:20:00,0.7016,0.7017,0.7004,0.7008,3890300002.0
2007-08-29 13:25:00,0.7008,0.7013,0.7005,0.701,1889000000.0
2007-08-29 13:30:00,0.701,0.70115,0.6998,0.7002,1667000006.0
2007-08-29 13:35:00,0.7002,0.7004,0.6998,0.7001,5107099986.0
2007-08-29 13:40:00,0.7001,0.7003,0.6998,0.7002,4137800006.0
2007-08-29 13:45:00,0.7003,0.7004,0.7,0.7001,2396599988.0
2007-08-29 13:50:00,0.7001,0.7002,0.6994,0.6998,3481899996.0
2007-08-29 13:55:00,0.6998,0.6999,0.6985,0.6987,3994299996.0
2007-08-29 14:00:00,0.6987,0.6992,0.6975,0.6977,4003500006.0
2007-08-29 14:05:00,0.6977,0.6985,0.6976,0.6981,4860300001.0
2007-08-29 14:10:00,0.6981,0.6988,0.6978,0.698,4238999994.0
2007-08-29 14:15:00,0.698,0.698,0.6974,0.6975,6303500010.0
2007-08-29 14:20:00,0.6974,0.6985,0.6973,0.69825,4728599999.0
2007-08-29 14:25:00,0.69825,0.699,0.6981,0.6987,5304700009.0
2007-08-29 14:30:00,0.6987,0.6989,0.6983,0.69885,1448400001.0
2007-08-29 14:35:00,0.69885,0.6989,0.6982,0.6988,2978999998.0
2007-08-29 14:40:00,0.6988,0.6993,0.6988,0.6992,2791100007.0
2007-08-29 14:45:00,0.6992,0.6994,0.6988,0.6993,2116200000.0
2007-08-29 14:50:00,0.6993,0.6993,0.6985,0.6986,1610599994.0
2007-08-29 14:55:00,0.69875,0.6988,0.698,0.6982,3771599991.0
2007-08-29 15:00:00,0.6982,0.69915,0.6982,0.6987,2620400000.0
2007-08-29 15:05:00,0.6987,0.69915,0.6987,0.6989,1951400006.0
2007-08-29 15:10:00,0.6989,0.6993,0.6987,0.6987,3015900000.0
2007-08-29 15:15:00,0.6987,0.69925,0.6987,0.699,2373800002.0
2007-08-29 15:20:00,0.699,0.6998,0.6989,0.69945,2722400011.0
2007-08-29 15:25:00,0.69945,0.6999,0.6994,0.6996,2755200016.0
2007-08-29 15:30:00,0.6996,0.7008,0.6993,0.70055,2904000009.0
2007-08-29 15:35:00,0.7006,0.7011,0.70025,0.7003,4900499994.0
2007-08-29 15:40:00,0.7002,0.7005,0.69975,0.6998,3716699985.0
2007-08-29 15:45:00,0.6998,0.7001,0.6992,0.7001,5027099986.0
2007-08-29 15:50:00,0.7001,0.7002,0.6997,0.70005,3560100003.0
2007-08-29 15:55:00,0.7001,0.7001,0.6992,0.6993,4098300017.0
2007-08-29 16:00:00,0.6993,0.6999,0.699,0.6996,3745600007.0
2007-08-29 16:05:00,0.6996,0.6999,0.6994,0.6997,3831599997.0
2007-08-29 16:10:00,0.6997,0.6999,0.6994,0.6995,5059699985.0
2007-08-29 16:15:00,0.6995,0.69995,0.6993,0.6997,2984800001.0
2007-08-29 16:20:00,0.6997,0.7005,0.6996,0.6999,3823099982.0
2007-08-29 16:25:00,0.6999,0.7002,0.6994,0.6994,2623000003.0
2007-08-29 16:30:00,0.6994,0.6996,0.699,0.6992,3773099988.0
2007-08-29 16:35:00,0.6993,0.6995,0.6989,0.6993,2904400005.0
2007-08-29 16:40:00,0.6993,0.6998,0.69907,0.69927,2451400006.0
2007-08-29 16:45:00,0.6995,0.6999,0.6993,0.6998,2704700008.0
2007-08-29 16:50:00,0.6998,0.6999,0.6993,0.6999,4122999982.0
2007-08-29 16:55:00,0.6999,0.7011,0.6999,0.7007,4407300002.0
2007-08-29 17:00:00,0.7007,0.7021,0.7005,0.7012,5602499989.0
2007-08-29 17:05:00,0.7012,0.70175,0.7011,0.70165,5662099989.0
2007-08-29 17:10:00,0.70165,0.7017,0.7011,0.7014,4257999993.0
2007-08-29 17:15:00,0.7014,0.70165,0.7012,0.7014,3477999996.0
2007-08-29 17:20:00,0.7014,0.7019,0.7009,0.7016,5992600019.0
2007-08-29 17:25:00,0.7016,0.7021,0.701,0.7021,6832000021.0
2007-08-29 17:30:00,0.7021,0.7034,0.7019,0.703,5703300000.0
2007-08-29 17:35:00,0.703,0.7039,0.7025,0.7026,8262199995.0
2007-08-29 17:40:00,0.7025,0.7027,0.7016,0.7024,3736600005.0
2007-08-29 17:45:00,0.7024,0.70295,0.702,0.7026,3050200001.0
2007-08-29 17:50:00,0.7026,0.70275,0.70235,0.7025,1640200006.0
2007-08-29 17:55:00,0.7025,0.70255,0.7022,0.7024,2734299995.0
2007-08-29 18:00:00,0.7024,0.70275,0.7023,0.7026,2706400010.0
2007-08-29 18:05:00,0.7026,0.70275,0.7023,0.70235,2047100011.0
2007-08-29 18:10:00,0.70255,0.7027,0.7023,0.7025,2315000000.0
2007-08-29 18:15:00,0.7025,0.70255,0.702,0.7024,1096600014.0
2007-08-29 18:20:00,0.7024,0.70255,0.7017,0.7017,1141400009.0
2007-08-29 18:25:00,0.7017,0.70205,0.7014,0.7014,1372100009.0
2007-08-29 18:30:00,0.7014,0.702,0.7012,0.7018,2849000018.0
2007-08-29 18:35:00,0.7018,0.70205,0.7015,0.7015,1952800016.0
2007-08-29 18:40:00,0.7016,0.7018,0.7016,0.7016,1320400020.0
2007-08-29 18:45:00,0.7016,0.7018,0.7014,0.70155,1075200008.0
2007-08-29 18:50:00,0.7015,0.7016,0.7012,0.7012,1618199989.0
2007-08-29 18:55:00,0.7012,0.7013,0.70035,0.701,3645899983.0
2007-08-29 19:00:00,0.701,0.7013,0.7006,0.701,3260299998.0
2007-08-29 19:05:00,0.701,0.7016,0.7007,0.70075,1920500002.0
2007-08-29 19:10:00,0.7008,0.701,0.7005,0.70085,2515600000.0
2007-08-29 19:15:00,0.70085,0.70085,0.6992,0.7003,2653000009.0
2007-08-29 19:20:00,0.7002,0.7003,0.6996,0.6997,2243300006.0
2007-08-29 19:25:00,0.6997,0.6999,0.6995,0.6997,4463600003.0
2007-08-29 19:30:00,0.6997,0.6997,0.6984,0.6985,4640199999.0
2007-08-29 19:35:00,0.6984,0.69875,0.6976,0.6982,5650399996.0
2007-08-29 19:40:00,0.6983,0.69845,0.6976,0.6979,2016700001.0
2007-08-29 19:45:00,0.6978,0.698,0.6964,0.6968,3268799995.0
2007-08-29 19:50:00,0.6968,0.6975,0.6967,0.6974,3055899998.0
2007-08-29 19:55:00,0.6974,0.69805,0.6972,0.6976,1147800005.0
2007-08-29 20:00:00,0.6976,0.6993,0.6976,0.6991,4311400047.0
2007-08-29 20:05:00,0.6991,0.6995,0.6984,0.69935,3457100002.0
2007-08-29 20:10:00,0.69935,0.7003,0.699,0.6998,3341600006.0
2007-08-29 20:15:00,0.6998,0.7001,0.6995,0.6995,4448699996.0
2007-08-29 20:20:00,0.6995,0.6997,0.6994,0.6995,1487699998.0
2007-08-29 20:25:00,0.6995,0.6995,0.6992,0.6993,904499999.0
2007-08-29 20:30:00,0.6993,0.701,0.69915,0.701,2473500007.0
2007-08-29 20:35:00,0.701,0.7016,0.7009,0.7016,3594200003.0
2007-08-29 20:40:00,0.7016,0.702,0.7013,0.7017,3169299994.0
2007-08-29 20:45:00,0.70175,0.70205,0.7016,0.70205,1116500001.0
2007-08-29 20:50:00,0.70205,0.7022,0.70085,0.701,2786099973.0
2007-08-29 20:55:00,0.7009,0.7011,0.7007,0.7009,1397100002.0
2007-08-29 21:00:00,0.7009,0.7009,0.7007,0.7009,336599996.0
2007-08-29 21:05:00,0.7009,0.7019,0.7008,0.7013,604200001.0
2007-08-29 21:10:00,0.7015,0.7031,0.7015,0.703,1323099999.0
2007-08-29 21:15:00,0.703,0.7058,0.7028,0.7046,3466900002.0
2007-08-29 21:20:00,0.7046,0.7047,0.7044,0.7045,909100005.0
2007-08-29 21:25:00,0.7046,0.7047,0.7044,0.7047,324200000.0
2007-08-29 21:30:00,0.7046,0.706,0.7046,0.7056,2619700005.0
2007-08-29 21:35:00,0.7057,0.7062,0.7054,0.7057,889000001.0
2007-08-29 21:40:00,0.7058,0.7064,0.7056,0.7062,2510500000.0
2007-08-29 21:45:00,0.7062,0.7063,0.7058,0.7062,1143199995.0
2007-08-29 21:50:00,0.7063,0.708,0.7062,0.7078,1719700000.0
2007-08-29 21:55:00,0.7079,0.7095,0.7076,0.7086,1840300003.0
2007-08-29 22:00:00,0.7086,0.7094,0.7078,0.708,1105600003.0
2007-08-29 22:05:00,0.708,0.7087,0.7079,0.7086,1032800002.0
2007-08-29 22:10:00,0.7086,0.7086,0.7079,0.7081,973399999.0
2007-08-29 22:15:00,0.7081,0.7085,0.708,0.7085,1374799998.0
2007-08-29 22:20:00,0.7084,0.7086,0.7081,0.7081,815700002.0
2007-08-29 22:25:00,0.7081,0.7087,0.7076,0.708,783100001.0
2007-08-29 22:30:00,0.708,0.7081,0.7078,0.708,580500003.0
2007-08-29 22:35:00,0.708,0.708,0.7078,0.7079,362199999.0
2007-08-29 22:40:00,0.7079,0.7084,0.7079,0.7081,305200000.0
2007-08-29 22:45:00,0.7082,0.7082,0.7076,0.7082,379900000.0
2007-08-29 22:50:00,0.7083,0.7085,0.708,0.7084,524000000.0
2007-08-29 22:55:00,0.7086,0.7087,0.7084,0.7085,670300001.0
2007-08-29 23:00:00,0.7085,0.7089,0.7079,0.7089,345500000.0
2007-08-29 23:05:00,0.7089,0.7091,0.7086,0.7089,1103700001.0
2007-08-29 23:10:00,0.7089,0.709,0.7082,0.7086,507900000.0
2007-08-29 23:15:00,0.7086,0.7093,0.7086,0.7089,599499998.0
2007-08-29 23:20:00,0.709,0.7094,0.7087,0.70905,802800001.0
2007-08-29 23:25:00,0.7091,0.7106,0.709,0.7102,1752699996.0
2007-08-29 23:30:00,0.71015,0.71015,0.7087,0.7091,2329700005.0
2007-08-29 23:35:00,0.7091,0.71,0.7087,0.7098,1068499998.0
2007-08-29 23:40:00,0.7098,0.7101,0.70975,0.7098,436999997.0
2007-08-29 23:45:00,0.7098,0.7098,0.70935,0.7097,767200004.0
2007-08-29 23:50:00,0.7096,0.7099,0.7089,0.7092,1124299998.0
2007-08-29 23:55:00,0.70915,0.70915,0.70755,0.70755,515400000.0
2007-08-30 00:00:00,0.7079,0.7081,0.70725,0.7074,1841000003.0
2007-08-30 00:05:00,0.7074,0.70755,0.70655,0.70735,1300500001.0
2007-08-30 00:10:00,0.70735,0.70735,0.7068,0.7068,544800000.0
2007-08-30 00:15:00,0.707,0.7075,0.707,0.7071,655000001.0
2007-08-30 00:20:00,0.7071,0.7071,0.7058,0.706,795499999.0
2007-08-30 00:25:00,0.706,0.706,0.70395,0.70445,2627699989.0
2007-08-30 00:30:00,0.7045,0.7054,0.7044,0.70505,1057300003.0
2007-08-30 00:35:00,0.70505,0.7053,0.7045,0.7051,2028899995.0
2007-08-30 00:40:00,0.70505,0.70515,0.7048,0.70495,589099995.0
2007-08-30 00:45:00,0.70495,0.706,0.704,0.70525,2304800014.0
2007-08-30 00:50:00,0.7053,0.7053,0.7046,0.7047,669400001.0
2007-08-30 00:55:00,0.7047,0.705,0.7045,0.7045,556499999.0
2007-08-30 01:00:00,0.7045,0.7046,0.7036,0.70425,1932100003.0
2007-08-30 01:05:00,0.70425,0.7046,0.7037,0.7042,2596599999.0
2007-08-30 01:10:00,0.70435,0.70435,0.7036,0.7043,2923500006.0
2007-08-30 01:15:00,0.7043,0.7053,0.7041,0.70525,2860600001.0
2007-08-30 01:20:00,0.7053,0.7053,0.7045,0.7048,3242099995.0
2007-08-30 01:25:00,0.7048,0.7052,0.70435,0.7051,3643700010.0
2007-08-30 01:30:00,0.7051,0.7051,0.7047,0.7048,471300000.0
2007-08-30 01:35:00,0.7048,0.7048,0.7035,0.70405,3450000012.0
2007-08-30 01:40:00,0.7041,0.7042,0.7035,0.7039,1403200005.0
2007-08-30 01:45:00,0.7039,0.7047,0.70385,0.7045,2189900009.0
2007-08-30 01:50:00,0.7045,0.7045,0.7036,0.7039,2300299999.0
2007-08-30 01:55:00,0.704,0.7041,0.7031,0.7038,2921700020.0
2007-08-30 02:00:00,0.7038,0.7038,0.7035,0.7036,1422900006.0
2007-08-30 02:05:00,0.7036,0.7037,0.7027,0.703,2860499992.0
2007-08-30 02:10:00,0.703,0.7036,0.7029,0.7035,1963400009.0
2007-08-30 02:15:00,0.7034,0.7039,0.7032,0.7033,1237400003.0
2007-08-30 02:20:00,0.7031,0.7033,0.7029,0.70305,2764899992.0
2007-08-30 02:25:00,0.7031,0.7036,0.703,0.703,1659100000.0
2007-08-30 02:30:00,0.703,0.7032,0.7029,0.703,1118900000.0
2007-08-30 02:35:00,0.7031,0.7032,0.7016,0.7018,4037599982.0
2007-08-30 02:40:00,0.7018,0.7023,0.7018,0.702,2566999995.0
2007-08-30 02:45:00,0.702,0.7023,0.7016,0.7021,3504200013.0
2007-08-30 02:50:00,0.7021,0.7021,0.7014,0.702,2855400006.0
2007-08-30 02:55:00,0.70215,0.70235,0.7021,0.70225,940500000.0
2007-08-30 03:00:00,0.7023,0.7024,0.7021,0.7023,2274200009.0
2007-08-30 03:05:00,0.7023,0.7024,0.7019,0.7019,1669599998.0
2007-08-30 03:10:00,0.702,0.702,0.7015,0.7015,978100001.0
2007-08-30 03:15:00,0.7015,0.70265,0.7015,0.7024,2892900000.0
2007-08-30 03:20:00,0.7024,0.7025,0.702,0.7024,2353000001.0
2007-08-30 03:25:00,0.70235,0.7033,0.7023,0.7033,1288400005.0
2007-08-30 03:30:00,0.70325,0.7041,0.70295,0.7032,2810499994.0
2007-08-30 03:35:00,0.7032,0.70355,0.703,0.7034,1005299995.0
2007-08-30 03:40:00,0.7034,0.704,0.703,0.704,1931599996.0
2007-08-30 03:45:00,0.7039,0.7044,0.7039,0.7041,2153599998.0
2007-08-30 03:50:00,0.70415,0.7042,0.7038,0.704,3257199999.0
2007-08-30 03:55:00,0.70395,0.7045,0.7038,0.70445,1624099995.0
2007-08-30 04:00:00,0.7043,0.7052,0.7042,0.705,2434000000.0
2007-08-30 04:05:00,0.705,0.705,0.7037,0.7041,2045300007.0
2007-08-30 04:10:00,0.7041,0.7051,0.704,0.705,4667100005.0
2007-08-30 04:15:00,0.705,0.70615,0.705,0.7056,3727400002.0
2007-08-30 04:20:00,0.70555,0.70565,0.7039,0.705,4809100012.0
2007-08-30 04:25:00,0.7051,0.7065,0.70505,0.706,3048199991.0
2007-08-30 04:30:00,0.706,0.706,0.7049,0.7052,2411599995.0
2007-08-30 04:35:00,0.7052,0.7053,0.705,0.7052,1662799997.0
2007-08-30 04:40:00,0.7052,0.7053,0.705,0.7051,777500006.0
2007-08-30 04:45:00,0.7051,0.7052,0.7049,0.7051,777300000.0
2007-08-30 04:50:00,0.7051,0.7051,0.7042,0.7042,2123200006.0
2007-08-30 04:55:00,0.7043,0.7045,0.7043,0.7043,1283100007.0
2007-08-30 05:00:00,0.7043,0.7044,0.70371,0.70401,2493100004.0
2007-08-30 05:05:00,0.7044,0.7045,0.7037,0.7039,1410500000.0
2007-08-30 05:10:00,0.70395,0.704,0.7036,0.70375,661699999.0
2007-08-30 05:15:00,0.70346,0.7037,0.7031,0.7033,1405899994.0
2007-08-30 05:20:00,0.7033,0.7038,0.7026,0.7029,3344900009.0
2007-08-30 05:25:00,0.7029,0.7032,0.7023,0.7031,3227300011.0
2007-08-30 05:30:00,0.7031,0.7036,0.7031,0.7035,1686699997.0
2007-08-30 05:35:00,0.7034,0.7035,0.7031,0.7031,1392899994.0
2007-08-30 05:40:00,0.7031,0.7034,0.7031,0.7033,1595299995.0
2007-08-30 05:45:00,0.7033,0.7033,0.7028,0.7029,1873900005.0
2007-08-30 05:50:00,0.7029,0.7029,0.70248,0.7028,968900002.0
2007-08-30 05:55:00,0.7028,0.7028,0.7024,0.7026,2036199992.0
2007-08-30 06:00:00,0.7026,0.70285,0.7023,0.7023,1970700005.0
2007-08-30 06:05:00,0.7022,0.7022,0.70135,0.7015,1594000001.0
2007-08-30 06:10:00,0.7015,0.7026,0.7015,0.7025,4101799998.0
2007-08-30 06:15:00,0.7026,0.7026,0.70215,0.7023,1322399999.0
2007-08-30 06:20:00,0.7023,0.7023,0.7014,0.70165,2650999999.0
2007-08-30 06:25:00,0.70165,0.702,0.7014,0.70155,706399995.0
2007-08-30 06:30:00,0.70155,0.70185,0.70155,0.70155,506300000.0
2007-08-30 06:35:00,0.7016,0.702,0.7015,0.7016,754899999.0
2007-08-30 06:40:00,0.7016,0.7019,0.7015,0.7018,809800003.0
2007-08-30 06:45:00,0.7018,0.7021,0.7017,0.7018,1631800000.0
2007-08-30 06:50:00,0.7018,0.702,0.7005,0.70065,3284799998.0
2007-08-30 06:55:00,0.7007,0.701,0.7003,0.7007,3033699987.0
2007-08-30 07:00:00,0.7008,0.7009,0.6993,0.7007,2917799996.0
2007-08-30 07:05:00,0.7007,0.7008,0.6989,0.6989,3731500004.0
2007-08-30 07:10:00,0.6989,0.7012,0.6989,0.7011,3264800003.0
2007-08-30 07:15:00,0.7011,0.702,0.7009,0.7016,1869900004.0
2007-08-30 07:20:00,0.7016,0.7017,0.70095,0.701,1536400003.0
2007-08-30 07:25:00,0.701,0.70165,0.701,0.70145,678499998.0
2007-08-30 07:30:00,0.70145,0.70185,0.7013,0.7014,864700003.0
2007-08-30 07:35:00,0.70145,0.70145,0.6994,0.6997,2004199995.0
2007-08-30 07:40:00,0.6997,0.7005,0.6994,0.6999,3399199991.0
2007-08-30 07:45:00,0.6999,0.7005,0.6998,0.7005,1820199994.0
2007-08-30 07:50:00,0.7005,0.7005,0.698,0.69825,1073700003.0
2007-08-30 07:55:00,0.6985,0.6999,0.6982,0.6999,3322299992.0
2007-08-30 08:00:00,0.6999,0.70125,0.6995,0.7011,1850200005.0
2007-08-30 08:05:00,0.7011,0.7017,0.7004,0.7007,3046900012.0
2007-08-30 08:10:00,0.7007,0.70145,0.7005,0.7012,1790500005.0
2007-08-30 08:15:00,0.70082,0.7021,0.70081,0.702,1481500004.0
2007-08-30 08:20:00,0.702,0.70275,0.702,0.70265,2251600014.0
2007-08-30 08:25:00,0.70265,0.7036,0.7022,0.70225,2829500001.0
2007-08-30 08:30:00,0.70225,0.70225,0.7014,0.7022,5668000007.0
2007-08-30 08:35:00,0.7022,0.703,0.7022,0.7028,3484199997.0
2007-08-30 08:40:00,0.7027,0.7054,0.7027,0.7036,5211499991.0
2007-08-30 08:45:00,0.70355,0.7037,0.7029,0.703,4001900002.0
2007-08-30 08:50:00,0.703,0.7038,0.7027,0.70335,3728199993.0
2007-08-30 08:55:00,0.70335,0.70355,0.7027,0.70275,1232599995.0
2007-08-30 09:00:00,0.70275,0.70275,0.70095,0.70105,7370700019.0
2007-08-30 09:05:00,0.7011,0.7017,0.7009,0.70155,3880599997.0
2007-08-30 09:10:00,0.70155,0.7017,0.6997,0.7005,3509900009.0
2007-08-30 09:15:00,0.7005,0.702,0.6996,0.7017,4169800009.0
2007-08-30 09:20:00,0.7017,0.702,0.7014,0.70175,4678795057.0
2007-08-30 09:25:00,0.70175,0.7043,0.70175,0.7042,5999800019.0
2007-08-30 09:30:00,0.7042,0.7045,0.7033,0.7036,4137500007.0
2007-08-30 09:35:00,0.7036,0.7038,0.7033,0.7035,2929700008.0
2007-08-30 09:40:00,0.7036,0.704,0.7034,0.7036,3087399988.0
2007-08-30 09:45:00,0.7036,0.7037,0.703,0.7033,2518399999.0
2007-08-30 09:50:00,0.7033,0.7036,0.7026,0.7028,4639199985.0
2007-08-30 09:55:00,0.70275,0.7033,0.70265,0.7031,1774999992.0
2007-08-30 10:00:00,0.7031,0.7032,0.7028,0.7032,1987700000.0
2007-08-30 10:05:00,0.70315,0.7037,0.7029,0.7029,2396699989.0
2007-08-30 10:10:00,0.7029,0.7032,0.7027,0.7029,5009300013.0
2007-08-30 10:15:00,0.7029,0.7034,0.7028,0.7033,2452400031.0
2007-08-30 10:20:00,0.7032,0.7038,0.70295,0.7031,2426600003.0
2007-08-30 10:25:00,0.703,0.7031,0.7024,0.7028,3035400001.0
2007-08-30 10:30:00,0.7028,0.7034,0.7028,0.7031,1867100012.0
2007-08-30 10:35:00,0.7031,0.7034,0.70305,0.7033,2321100007.0
2007-08-30 10:40:00,0.7033,0.7033,0.7031,0.7032,1931899995.0
2007-08-30 10:45:00,0.7032,0.7034,0.703,0.703,2179400006.0
2007-08-30 10:50:00,0.703,0.7033,0.703,0.703,512200012.0
2007-08-30 10:55:00,0.7031,0.7033,0.70295,0.703,458499998.0
2007-08-30 11:00:00,0.70295,0.7035,0.70295,0.7035,519199999.0
2007-08-30 11:05:00,0.7035,0.7035,0.7029,0.7032,2592399998.0
2007-08-30 11:10:00,0.7032,0.7035,0.7032,0.7034,820300006.0
2007-08-30 11:15:00,0.7034,0.70355,0.70325,0.7033,1051399997.0
2007-08-30 11:20:00,0.7033,0.7035,0.70325,0.7035,1290099997.0
2007-08-30 11:25:00,0.70345,0.7035,0.7031,0.7033,1608399993.0
2007-08-30 11:30:00,0.7033,0.7036,0.7031,0.7033,3123400016.0
2007-08-30 11:35:00,0.7033,0.7034,0.7031,0.7033,3477099990.0
2007-08-30 11:40:00,0.7033,0.7035,0.7025,0.7026,3251599990.0
2007-08-30 11:45:00,0.7025,0.7031,0.7023,0.7026,2786299988.0
2007-08-30 11:50:00,0.70255,0.7029,0.7015,0.7018,4677000025.0
2007-08-30 11:55:00,0.7018,0.7018,0.6996,0.6996,6241599996.0
2007-08-30 12:00:00,0.6997,0.6998,0.6984,0.69935,5624000000.0
2007-08-30 12:05:00,0.69935,0.6998,0.6992,0.6998,2362299994.0
2007-08-30 12:10:00,0.6998,0.6999,0.6991,0.6993,2755475401.0
2007-08-30 12:15:00,0.6993,0.6994,0.69915,0.6993,1615800007.0
2007-08-30 12:20:00,0.6993,0.7004,0.6993,0.7002,2505399996.0
2007-08-30 12:25:00,0.7002,0.70075,0.7002,0.7004,3311300003.0
2007-08-30 12:30:00,0.7004,0.7004,0.7,0.70035,2891099993.0
2007-08-30 12:35:00,0.7003,0.70055,0.7001,0.70025,483999999.0
2007-08-30 12:40:00,0.7002,0.70035,0.6995,0.6997,1385699998.0
2007-08-30 12:45:00,0.69965,0.7002,0.69965,0.69995,2890699995.0
2007-08-30 12:50:00,0.7,0.7002,0.6999,0.7001,1199100007.0
2007-08-30 12:55:00,0.7001,0.7002,0.699,0.6991,3570199990.0
2007-08-30 13:00:00,0.6991,0.7001,0.6985,0.7,4318899971.0
2007-08-30 13:05:00,0.7,0.7002,0.6997,0.6998,1269499998.0
2007-08-30 13:10:00,0.6999,0.7002,0.69985,0.6999,1669499998.0
2007-08-30 13:15:00,0.6999,0.7,0.6997,0.6998,986399986.0
2007-08-30 13:20:00,0.6998,0.7001,0.6993,0.6993,3372199976.0
2007-08-30 13:25:00,0.6993,0.6993,0.6986,0.6989,4833399977.0
2007-08-30 13:30:00,0.6989,0.69975,0.6987,0.6996,2829299977.0
2007-08-30 13:35:00,0.6996,0.6998,0.6993,0.69955,741799998.0
2007-08-30 13:40:00,0.69955,0.6996,0.69883,0.69955,821999992.0
2007-08-30 13:45:00,0.69955,0.70015,0.69955,0.70015,713100001.0
2007-08-30 13:50:00,0.7001,0.7003,0.6999,0.7002,645600002.0
2007-08-30 13:55:00,0.7002,0.70145,0.7001,0.7012,3495899998.0
2007-08-30 14:00:00,0.70125,0.7017,0.70105,0.70125,4134400006.0
2007-08-30 14:05:00,0.7013,0.7013,0.70059,0.7008,422199994.0
2007-08-30 14:10:00,0.70075,0.7011,0.70075,0.70105,1826500008.0
2007-08-30 14:15:00,0.7011,0.7015,0.70075,0.70095,3639300003.0
2007-08-30 14:20:00,0.701,0.7011,0.7006,0.7007,5246499977.0
2007-08-30 14:25:00,0.7007,0.70135,0.7007,0.7011,2090699988.0
2007-08-30 14:30:00,0.701,0.70235,0.701,0.7021,3538600018.0
2007-08-30 14:35:00,0.7021,0.703,0.7021,0.7024,2288500008.0
2007-08-30 14:40:00,0.7024,0.703,0.7023,0.70295,3309700010.0
2007-08-30 14:45:00,0.703,0.7045,0.7029,0.7045,8463999999.0
2007-08-30 14:50:00,0.7045,0.7061,0.70435,0.7052,7468600014.0
2007-08-30 14:55:00,0.7052,0.7052,0.7032,0.7032,7120600002.0
2007-08-30 15:00:00,0.7031,0.7034,0.7024,0.7025,5794299975.0
2007-08-30 15:05:00,0.7025,0.7027,0.7022,0.7024,3750699981.0
2007-08-30 15:10:00,0.7024,0.70255,0.7014,0.7014,6460899974.0
2007-08-30 15:15:00,0.7014,0.7016,0.7007,0.7014,8518299993.0
2007-08-30 15:20:00,0.7014,0.70215,0.7014,0.70215,3023499996.0
2007-08-30 15:25:00,0.70215,0.70215,0.7008,0.701,5180900022.0
2007-08-30 15:30:00,0.701,0.7011,0.7007,0.701,5317999965.0
2007-08-30 15:35:00,0.7011,0.7014,0.7003,0.7012,5437099986.0
2007-08-30 15:40:00,0.7012,0.7015,0.7007,0.701,2202700009.0
2007-08-30 15:45:00,0.701,0.7022,0.7009,0.7019,5696100004.0
2007-08-30 15:50:00,0.7019,0.7026,0.7018,0.702,5932099987.0
2007-08-30 15:55:00,0.702,0.7022,0.7009,0.7009,3513400009.0
2007-08-30 16:00:00,0.7009,0.701,0.6999,0.7004,4579499979.0
2007-08-30 16:05:00,0.7004,0.70255,0.7004,0.7021,6005400009.0
2007-08-30 16:10:00,0.7021,0.70295,0.702,0.7023,5916899996.0
2007-08-30 16:15:00,0.7023,0.7035,0.7023,0.7035,4484999978.0
2007-08-30 16:20:00,0.7035,0.704,0.7032,0.7035,3400800004.0
2007-08-30 16:25:00,0.7035,0.7045,0.7035,0.7041,2670699996.0
2007-08-30 16:30:00,0.7041,0.7051,0.70385,0.7047,6741600003.0
2007-08-30 16:35:00,0.70455,0.7047,0.70375,0.704,6936899994.0
2007-08-30 16:40:00,0.704,0.7042,0.7034,0.7035,4430200009.0
2007-08-30 16:45:00,0.7036,0.7037,0.703,0.7034,3911500003.0
2007-08-30 16:50:00,0.7034,0.7051,0.7034,0.7048,5063000011.0
2007-08-30 16:55:00,0.70475,0.7055,0.70465,0.7051,7332600005.0
2007-08-30 17:00:00,0.7052,0.7066,0.705,0.7066,4660299989.0
2007-08-30 17:05:00,0.7066,0.7067,0.70605,0.70605,6582000006.0
2007-08-30 17:10:00,0.7061,0.707,0.70605,0.7067,6137199990.0
2007-08-30 17:15:00,0.7067,0.7068,0.7061,0.7067,5489900009.0
2007-08-30 17:20:00,0.7068,0.7072,0.7063,0.7065,6315800009.0
2007-08-30 17:25:00,0.7065,0.7065,0.7047,0.705,5629900032.0
2007-08-30 17:30:00,0.7049,0.7051,0.7046,0.7049,2514500001.0
2007-08-30 17:35:00,0.7049,0.7058,0.70475,0.70525,2367300003.0
2007-08-30 17:40:00,0.70525,0.70555,0.7051,0.7055,2476600004.0
2007-08-30 17:45:00,0.7055,0.70565,0.7051,0.7051,2081200009.0
2007-08-30 17:50:00,0.7051,0.70515,0.7044,0.7044,1842800001.0
2007-08-30 17:55:00,0.7044,0.7044,0.70375,0.7039,2726000018.0
2007-08-30 18:00:00,0.7039,0.7039,0.7028,0.7036,5010500021.0
2007-08-30 18:05:00,0.70355,0.70425,0.7032,0.70415,4778100003.0
2007-08-30 18:10:00,0.7041,0.7043,0.7037,0.7041,2974499992.0
2007-08-30 18:15:00,0.7041,0.7041,0.7024,0.7027,2090199995.0
2007-08-30 18:20:00,0.7027,0.7029,0.701,0.70245,4069899993.0
2007-08-30 18:25:00,0.70245,0.70375,0.7023,0.7032,3594600004.0
2007-08-30 18:30:00,0.7032,0.70445,0.703,0.7041,2974999996.0
2007-08-30 18:35:00,0.7041,0.7042,0.70355,0.7041,2069899989.0
2007-08-30 18:40:00,0.7041,0.7042,0.704,0.7041,726800001.0
2007-08-30 18:45:00,0.7041,0.70445,0.7041,0.7041,926300002.0
2007-08-30 18:50:00,0.7041,0.7044,0.704,0.70415,1223399993.0
2007-08-30 18:55:00,0.7041,0.70445,0.7039,0.7041,1749699992.0
2007-08-30 19:00:00,0.7042,0.70425,0.7038,0.7039,780699997.0
2007-08-30 19:05:00,0.70344,0.70435,0.70343,0.7041,1028799998.0
2007-08-30 19:10:00,0.7041,0.7042,0.7034,0.7034,1876400012.0
2007-08-30 19:15:00,0.7034,0.7034,0.7027,0.703,740500008.0
2007-08-30 19:20:00,0.703,0.7038,0.703,0.7031,1326500016.0
2007-08-30 19:25:00,0.7031,0.7031,0.7021,0.7029,2831099995.0
2007-08-30 19:30:00,0.7029,0.703,0.7024,0.7029,2159399994.0
2007-08-30 19:35:00,0.7029,0.7034,0.7024,0.7033,2115799980.0
2007-08-30 19:40:00,0.7033,0.7033,0.7023,0.7029,3019900000.0
2007-08-30 19:45:00,0.7029,0.7029,0.7024,0.7025,1148099996.0
2007-08-30 19:50:00,0.7025,0.7029,0.7024,0.7029,850400002.0
2007-08-30 19:55:00,0.7029,0.7029,0.7029,0.7029,260200000.0
2007-08-30 20:00:00,0.7028,0.7034,0.7028,0.7034,872300001.0
2007-08-30 20:05:00,0.7034,0.7034,0.70268,0.703,1948600003.0
2007-08-30 20:10:00,0.703,0.703,0.70193,0.7024,2113999994.0
2007-08-30 20:15:00,0.7024,0.7029,0.7023,0.70255,1535699999.0
2007-08-30 20:20:00,0.70255,0.70275,0.702,0.7024,3200099993.0
2007-08-30 20:25:00,0.7023,0.7024,0.7021,0.7023,1066600009.0
2007-08-30 20:30:00,0.7023,0.7026,0.7013,0.7014,1677100006.0
2007-08-30 20:35:00,0.7013,0.702,0.7013,0.7019,2017999982.0
2007-08-30 20:40:00,0.7019,0.7025,0.7018,0.7023,3073099986.0
2007-08-30 20:45:00,0.7024,0.7025,0.7015,0.702,4848500013.0
2007-08-30 20:50:00,0.702,0.7022,0.7017,0.702,982899996.0
2007-08-30 20:55:00,0.702,0.7024,0.702,0.7021,1539600010.0
2007-08-30 21:00:00,0.7021,0.7026,0.7019,0.7024,936899998.0
2007-08-30 21:05:00,0.7024,0.7025,0.7018,0.702,753800006.0
2007-08-30 21:10:00,0.702,0.7025,0.7015,0.7025,1173499997.0
2007-08-30 21:15:00,0.7025,0.7025,0.7018,0.702,1526600000.0
2007-08-30 21:20:00,0.702,0.702,0.7012,0.702,1213599994.0
2007-08-30 21:25:00,0.702,0.7022,0.7014,0.702,839699996.0
2007-08-30 21:30:00,0.702,0.702,0.7019,0.702,882500009.0
2007-08-30 21:35:00,0.702,0.702,0.7012,0.7013,922000002.0
2007-08-30 21:40:00,0.7015,0.7016,0.701,0.701,677499996.0
2007-08-30 21:45:00,0.701,0.7011,0.70043,0.7009,753200005.0
2007-08-30 21:50:00,0.7009,0.701,0.7007,0.7008,688700001.0
2007-08-30 21:55:00,0.7008,0.7009,0.7008,0.7009,471600002.0
2007-08-30 22:00:00,0.7009,0.701,0.70046,0.7009,734600003.0
2007-08-30 22:05:00,0.7009,0.701,0.7008,0.7008,450200000.0
2007-08-30 22:10:00,0.7009,0.7009,0.7005,0.7006,482400000.0
2007-08-30 22:15:00,0.7006,0.7008,0.7005,0.7007,511199999.0
2007-08-30 22:20:00,0.7007,0.701,0.7007,0.701,948900008.0
2007-08-30 22:25:00,0.701,0.7013,0.7007,0.7012,1111999997.0
2007-08-30 22:30:00,0.7012,0.7015,0.7008,0.7012,2104100006.0
2007-08-30 22:35:00,0.7012,0.7015,0.7011,0.7013,822699994.0
2007-08-30 22:40:00,0.7013,0.7018,0.7012,0.7016,1149799998.0
2007-08-30 22:45:00,0.7016,0.7017,0.7012,0.7012,636499997.0
2007-08-30 22:50:00,0.7013,0.7024,0.7012,0.702,814399999.0
2007-08-30 22:55:00,0.702,0.7022,0.7019,0.7019,162300000.0
2007-08-30 23:00:00,0.702,0.7021,0.701,0.7012,190800000.0
2007-08-30 23:05:00,0.7014,0.7024,0.7014,0.7019,242500001.0
2007-08-30 23:10:00,0.7019,0.7023,0.7018,0.7023,424999996.0
2007-08-30 23:15:00,0.7023,0.7025,0.7023,0.7025,112800001.0
2007-08-30 23:20:00,0.70231,0.70253,0.7021,0.7024,487500000.0
2007-08-30 23:25:00,0.7025,0.7025,0.7023,0.7023,324000000.0
2007-08-30 23:30:00,0.7024,0.7024,0.7015,0.7018,526500002.0
2007-08-30 23:35:00,0.70165,0.702,0.70145,0.702,407900002.0
2007-08-30 23:40:00,0.7017,0.70211,0.70155,0.70164,1656999997.0
2007-08-30 23:45:00,0.70172,0.702,0.7015,0.7018,1887600007.0
2007-08-30 23:50:00,0.70185,0.70212,0.70125,0.70148,455800000.0
2007-08-30 23:55:00,0.70144,0.7017,0.7013,0.7017,1059400002.0
2007-08-31 00:00:00,0.7017,0.7019,0.70154,0.7018,1624999999.0
2007-08-31 00:05:00,0.7019,0.7023,0.7017,0.7023,609999999.0
2007-08-31 00:10:00,0.7023,0.7024,0.70197,0.70213,1267100008.0
2007-08-31 00:15:00,0.70207,0.7029,0.70184,0.7026,1678100003.0
2007-08-31 00:20:00,0.7025,0.7028,0.7024,0.7028,372300000.0
2007-08-31 00:25:00,0.7028,0.703,0.7027,0.703,308700000.0
2007-08-31 00:30:00,0.703,0.7031,0.7028,0.7029,1127600003.0
2007-08-31 00:35:00,0.7029,0.703,0.7028,0.7029,569000003.0
2007-08-31 00:40:00,0.7029,0.7031,0.7028,0.7031,816799998.0
2007-08-31 00:45:00,0.7031,0.7032,0.7029,0.703,1104199994.0
2007-08-31 00:50:00,0.703,0.7034,0.703,0.7034,904000001.0
2007-08-31 00:55:00,0.7034,0.7034,0.7023,0.7026,1109300000.0
2007-08-31 01:00:00,0.7026,0.7029,0.7026,0.7029,1013099982.0
2007-08-31 01:05:00,0.7029,0.7029,0.7024,0.7024,1227200001.0
2007-08-31 01:10:00,0.70255,0.7026,0.702,0.7023,1545799998.0
2007-08-31 01:15:00,0.7022,0.7029,0.7021,0.7021,597699997.0
2007-08-31 01:20:00,0.7021,0.70235,0.702,0.7021,635799999.0
2007-08-31 01:25:00,0.70215,0.7028,0.702,0.7028,745300000.0
2007-08-31 01:30:00,0.7028,0.7035,0.7026,0.7033,1364100001.0
2007-08-31 01:35:00,0.70325,0.70335,0.7024,0.7029,1407200001.0
2007-08-31 01:40:00,0.7029,0.7035,0.70255,0.7031,2612200000.0
2007-08-31 01:45:00,0.703,0.7031,0.7023,0.7025,2154100012.0
2007-08-31 01:50:00,0.7025,0.7029,0.7024,0.7029,1552700017.0
2007-08-31 01:55:00,0.7029,0.7034,0.7026,0.703,1527100004.0
2007-08-31 02:00:00,0.703,0.7031,0.7026,0.7027,953500002.0
2007-08-31 02:05:00,0.7027,0.703,0.70213,0.7027,1373400006.0
2007-08-31 02:10:00,0.7027,0.7028,0.7022,0.70228,1603600002.0
2007-08-31 02:15:00,0.7027,0.7027,0.7026,0.7027,748400002.0
2007-08-31 02:20:00,0.7027,0.7027,0.7019,0.7026,587100001.0
2007-08-31 02:25:00,0.7022,0.7026,0.7015,0.7015,681800000.0
2007-08-31 02:30:00,0.7015,0.7015,0.7012,0.7014,223500000.0
2007-08-31 02:35:00,0.7014,0.7017,0.7009,0.7014,1185700000.0
2007-08-31 02:40:00,0.7014,0.70185,0.7014,0.70165,613622989.0
2007-08-31 02:45:00,0.70165,0.70165,0.7011,0.7015,319400001.0
2007-08-31 02:50:00,0.7015,0.70155,0.70105,0.7012,753899999.0
2007-08-31 02:55:00,0.7012,0.7012,0.70045,0.7007,1308300000.0
2007-08-31 03:00:00,0.7008,0.7011,0.7005,0.701,881999995.0
2007-08-31 03:05:00,0.7011,0.7012,0.7008,0.701,696499999.0
2007-08-31 03:10:00,0.7011,0.7012,0.7009,0.70105,649800001.0
2007-08-31 03:15:00,0.70105,0.7012,0.7009,0.7009,758300000.0
2007-08-31 03:20:00,0.7009,0.701,0.7006,0.701,1948700005.0
2007-08-31 03:25:00,0.7009,0.7013,0.7007,0.701,1129400006.0
2007-08-31 03:30:00,0.701,0.702,0.701,0.7013,2571100002.0
2007-08-31 03:35:00,0.7013,0.7015,0.7011,0.7011,1242699995.0
2007-08-31 03:40:00,0.7012,0.7017,0.7011,0.70135,812299998.0
2007-08-31 03:45:00,0.70135,0.7014,0.7009,0.701,1013199999.0
2007-08-31 03:50:00,0.701,0.70255,0.7009,0.702,2104900002.0
2007-08-31 03:55:00,0.702,0.7024,0.7009,0.7013,1835399996.0
2007-08-31 04:00:00,0.7012,0.7014,0.7011,0.7014,1073800001.0
2007-08-31 04:05:00,0.70135,0.7015,0.7011,0.7015,477199998.0
2007-08-31 04:10:00,0.70145,0.7017,0.7012,0.70155,952699999.0
2007-08-31 04:15:00,0.7016,0.70165,0.7012,0.7014,820890234.0
2007-08-31 04:20:00,0.7014,0.7016,0.7012,0.70135,684700003.0
2007-08-31 04:25:00,0.7014,0.70165,0.701,0.7011,524699998.0
2007-08-31 04:30:00,0.701,0.7014,0.7006,0.7008,1863099996.0
2007-08-31 04:35:00,0.7008,0.7009,0.7006,0.7007,744599998.0
2007-08-31 04:40:00,0.7008,0.7009,0.70023,0.70054,971200002.0
2007-08-31 04:45:00,0.7009,0.70095,0.7005,0.70095,792300002.0
2007-08-31 04:50:00,0.701,0.701,0.7001,0.7002,1855600006.0
2007-08-31 04:55:00,0.7003,0.7006,0.7001,0.7005,790300005.0
2007-08-31 05:00:00,0.7005,0.7005,0.7003,0.7005,566199996.0
2007-08-31 05:05:00,0.7005,0.7008,0.7004,0.7006,1106900001.0
2007-08-31 05:10:00,0.7007,0.70125,0.7006,0.70115,766300000.0
2007-08-31 05:15:00,0.70115,0.70115,0.7009,0.70115,201600000.0
2007-08-31 05:20:00,0.70115,0.7016,0.7009,0.7015,2163199993.0
2007-08-31 05:25:00,0.7015,0.7025,0.7013,0.7021,927400001.0
2007-08-31 05:30:00,0.7019,0.70315,0.7018,0.7027,882999997.0
2007-08-31 05:35:00,0.7027,0.7042,0.7022,0.7039,3200999996.0
2007-08-31 05:40:00,0.7039,0.7049,0.7039,0.7048,2796199999.0
2007-08-31 05:45:00,0.7048,0.705,0.7044,0.70465,3446799986.0
2007-08-31 05:50:00,0.7047,0.7048,0.70405,0.7042,2919999999.0
2007-08-31 05:55:00,0.7042,0.7053,0.7042,0.7052,2875700002.0
2007-08-31 06:00:00,0.7052,0.7057,0.7043,0.7043,3362100007.0
2007-08-31 06:05:00,0.7044,0.7046,0.7032,0.7034,1939100001.0
2007-08-31 06:10:00,0.7033,0.70395,0.7031,0.70375,807100001.0
2007-08-31 06:15:00,0.70375,0.70465,0.7036,0.704,930999997.0
2007-08-31 06:20:00,0.704,0.704,0.7037,0.7039,487000003.0
2007-08-31 06:25:00,0.70385,0.704,0.7035,0.7039,793700001.0
2007-08-31 06:30:00,0.7039,0.704,0.7034,0.7034,1107800000.0
2007-08-31 06:35:00,0.7035,0.7036,0.7033,0.7034,741300001.0
2007-08-31 06:40:00,0.7034,0.7036,0.7033,0.7036,423899999.0
2007-08-31 06:45:00,0.7035,0.70355,0.703,0.7035,529700001.0
2007-08-31 06:50:00,0.7036,0.70385,0.7031,0.7031,425299996.0
2007-08-31 06:55:00,0.7031,0.7031,0.7023,0.7027,1086300000.0
2007-08-31 07:00:00,0.70275,0.70315,0.7027,0.70295,915200004.0
2007-08-31 07:05:00,0.703,0.70325,0.7024,0.70315,691900003.0
2007-08-31 07:10:00,0.703,0.7033,0.7028,0.7031,814100006.0
2007-08-31 07:15:00,0.7031,0.7036,0.7031,0.7036,1029300000.0
2007-08-31 07:20:00,0.7035,0.7039,0.7027,0.7028,1887900002.0
2007-08-31 07:25:00,0.7029,0.7029,0.7024,0.7027,900800000.0
2007-08-31 07:30:00,0.7027,0.70295,0.7023,0.70295,1319800001.0
2007-08-31 07:35:00,0.70295,0.70375,0.7027,0.70365,1594600003.0
2007-08-31 07:40:00,0.7037,0.70435,0.7034,0.7042,1333999999.0
2007-08-31 07:45:00,0.7042,0.705,0.7041,0.7048,1659400006.0
2007-08-31 07:50:00,0.7048,0.70495,0.7045,0.7045,819400000.0
2007-08-31 07:55:00,0.7047,0.705,0.7042,0.7043,529600000.0
2007-08-31 08:00:00,0.7043,0.70495,0.7043,0.7045,1092900002.0
2007-08-31 08:05:00,0.7046,0.705,0.704,0.7047,1318499991.0
2007-08-31 08:10:00,0.7047,0.7053,0.7047,0.7053,669500000.0
2007-08-31 08:15:00,0.7053,0.7065,0.70505,0.7064,3411400008.0
2007-08-31 08:20:00,0.7064,0.7065,0.70535,0.7059,2195200004.0
2007-08-31 08:25:00,0.7059,0.7067,0.7053,0.70655,2544699996.0
2007-08-31 08:30:00,0.70655,0.7076,0.7064,0.7074,3478499991.0
2007-08-31 08:35:00,0.7074,0.7084,0.7072,0.7084,3288900004.0
2007-08-31 08:40:00,0.7083,0.7085,0.708,0.70815,2446199992.0
2007-08-31 08:45:00,0.7083,0.70875,0.7081,0.70875,2370099995.0
2007-08-31 08:50:00,0.70875,0.7099,0.7085,0.7089,4452099993.0
2007-08-31 08:55:00,0.709,0.71,0.7089,0.709,4589099991.0
2007-08-31 09:00:00,0.7089,0.7094,0.7084,0.7094,2954199995.0
2007-08-31 09:05:00,0.7094,0.7094,0.708,0.7082,3128200003.0
2007-08-31 09:10:00,0.7082,0.7094,0.7082,0.7093,2214799996.0
2007-08-31 09:15:00,0.7092,0.7093,0.7082,0.7089,1901000007.0
2007-08-31 09:20:00,0.7089,0.7089,0.7085,0.7087,1656200004.0
2007-08-31 09:25:00,0.7087,0.709,0.70865,0.7087,1960099986.0
2007-08-31 09:30:00,0.7088,0.7088,0.7082,0.7083,1883199989.0
2007-08-31 09:35:00,0.70825,0.7083,0.7077,0.7077,4271799984.0
2007-08-31 09:40:00,0.7077,0.7077,0.7073,0.7075,3456599994.0
2007-08-31 09:45:00,0.7075,0.7078,0.707,0.7072,3404499988.0
2007-08-31 09:50:00,0.7072,0.7076,0.7069,0.70755,1916200010.0
2007-08-31 09:55:00,0.70755,0.7077,0.7075,0.70755,1412099990.0
2007-08-31 10:00:00,0.70745,0.7076,0.7063,0.7066,2316600003.0
2007-08-31 10:05:00,0.7066,0.7074,0.7066,0.70725,3297499990.0
2007-08-31 10:10:00,0.7073,0.7076,0.7072,0.7075,2496799997.0
2007-08-31 10:15:00,0.7075,0.7076,0.7073,0.7075,1456100004.0
2007-08-31 10:20:00,0.7075,0.70765,0.7073,0.7075,2259100005.0
2007-08-31 10:25:00,0.7075,0.70805,0.7074,0.708,1347200012.0
2007-08-31 10:30:00,0.708,0.70945,0.708,0.7093,2818799972.0
2007-08-31 10:35:00,0.7092,0.7092,0.7085,0.7087,2543300018.0
2007-08-31 10:40:00,0.7087,0.7087,0.7076,0.7084,3061200004.0
2007-08-31 10:45:00,0.7083,0.7085,0.7081,0.7083,1859600007.0
2007-08-31 10:50:00,0.70835,0.7084,0.7075,0.70785,2143199998.0
2007-08-31 10:55:00,0.7078,0.7082,0.7076,0.7079,636600001.0
2007-08-31 11:00:00,0.7079,0.7091,0.7078,0.7088,2513400007.0
2007-08-31 11:05:00,0.7087,0.70975,0.7087,0.70965,3085300009.0
2007-08-31 11:10:00,0.70965,0.70965,0.7092,0.7092,1202499980.0
2007-08-31 11:15:00,0.7093,0.7093,0.7091,0.7093,2192599991.0
2007-08-31 11:20:00,0.7093,0.7094,0.70865,0.7088,2952700001.0
2007-08-31 11:25:00,0.7087,0.70915,0.7085,0.70915,2467052387.0
2007-08-31 11:30:00,0.70915,0.70935,0.7088,0.7088,1419999995.0
2007-08-31 11:35:00,0.7088,0.70905,0.7087,0.7088,849699989.0
2007-08-31 11:40:00,0.7088,0.7089,0.7087,0.7089,1168099979.0
2007-08-31 11:45:00,0.70885,0.7095,0.7087,0.7093,1722199992.0
2007-08-31 11:50:00,0.70935,0.70955,0.7089,0.70895,1404199997.0
2007-08-31 11:55:00,0.70895,0.70895,0.7082,0.7085,1945099991.0
2007-08-31 12:00:00,0.7085,0.709,0.7085,0.70885,866099997.0
2007-08-31 12:05:00,0.7088,0.70885,0.7081,0.7084,1352799998.0
2007-08-31 12:10:00,0.7084,0.709,0.7083,0.709,2410699993.0
2007-08-31 12:15:00,0.709,0.709,0.7082,0.7082,1990500004.0
2007-08-31 12:20:00,0.7083,0.7084,0.7082,0.7084,568100002.0
2007-08-31 12:25:00,0.70835,0.7089,0.7083,0.7087,2307599988.0
2007-08-31 12:30:00,0.7087,0.70875,0.7079,0.70805,1789300008.0
2007-08-31 12:35:00,0.7081,0.70835,0.7079,0.7081,1422599996.0
2007-08-31 12:40:00,0.7081,0.7081,0.7077,0.7078,1205600006.0
2007-08-31 12:45:00,0.7078,0.7086,0.7078,0.7086,1733299989.0
2007-08-31 12:50:00,0.7086,0.7089,0.70825,0.7088,920899996.0
2007-08-31 12:55:00,0.7088,0.70905,0.7086,0.7088,1067599988.0
2007-08-31 13:00:00,0.7088,0.7088,0.7082,0.7083,2496600003.0
2007-08-31 13:05:00,0.7083,0.7087,0.7081,0.70835,1479200000.0
2007-08-31 13:10:00,0.70835,0.7087,0.708,0.7083,1082699999.0
2007-08-31 13:15:00,0.70835,0.7088,0.7081,0.7083,2312300005.0
2007-08-31 13:20:00,0.7083,0.7086,0.7081,0.7083,1615199993.0
2007-08-31 13:25:00,0.7083,0.7084,0.7081,0.7083,4746400019.0
2007-08-31 13:30:00,0.7083,0.7096,0.7083,0.7084,3038097327.0
2007-08-31 13:35:00,0.7085,0.7091,0.7082,0.7083,2840199993.0
2007-08-31 13:40:00,0.7083,0.7084,0.7081,0.70815,2111200001.0
2007-08-31 13:45:00,0.70815,0.7085,0.7081,0.7082,2984500005.0
2007-08-31 13:50:00,0.7083,0.70895,0.7082,0.7086,1964399995.0
2007-08-31 13:55:00,0.7086,0.7086,0.7082,0.7084,2424799994.0
2007-08-31 14:00:00,0.7084,0.7084,0.70795,0.7081,3467800002.0
2007-08-31 14:05:00,0.7081,0.7086,0.7079,0.70815,4847198704.0
2007-08-31 14:10:00,0.7082,0.7088,0.708,0.7083,4917800010.0
2007-08-31 14:15:00,0.7083,0.70845,0.7074,0.7076,4969399995.0
2007-08-31 14:20:00,0.7076,0.7078,0.7068,0.7076,3327200007.0
2007-08-31 14:25:00,0.7075,0.70795,0.7075,0.7076,1313899995.0
2007-08-31 14:30:00,0.7076,0.70855,0.7076,0.70835,1191099996.0
2007-08-31 14:35:00,0.70835,0.70835,0.70775,0.7079,1543200012.0
2007-08-31 14:40:00,0.7079,0.7082,0.7075,0.70805,1690299995.0
2007-08-31 14:45:00,0.70805,0.70815,0.7078,0.70795,573900002.0
2007-08-31 14:50:00,0.70795,0.70795,0.7076,0.7076,376499992.0
2007-08-31 14:55:00,0.7077,0.7085,0.70755,0.7083,3282999997.0
2007-08-31 15:00:00,0.7086,0.7088,0.7082,0.7084,3960500010.0
2007-08-31 15:05:00,0.7084,0.7084,0.7076,0.7078,4350000013.0
2007-08-31 15:10:00,0.7078,0.7085,0.7076,0.7079,5995599988.0
2007-08-31 15:15:00,0.7079,0.70805,0.7073,0.7074,3111499999.0
2007-08-31 15:20:00,0.7074,0.7077,0.7072,0.7075,3547600009.0
2007-08-31 15:25:00,0.7075,0.7077,0.7071,0.7072,2423700008.0
2007-08-31 15:30:00,0.7072,0.70755,0.7071,0.7072,2083400003.0
2007-08-31 15:35:00,0.7072,0.7078,0.7071,0.7078,2442900001.0
2007-08-31 15:40:00,0.70775,0.70815,0.7068,0.7073,5598300008.0
2007-08-31 15:45:00,0.707,0.70755,0.7064,0.7068,2506378563.0
2007-08-31 15:50:00,0.7067,0.7074,0.7064,0.7068,3368099998.0
2007-08-31 15:55:00,0.7068,0.70715,0.706,0.7061,2179063845.0
2007-08-31 16:00:00,0.7062,0.7062,0.701,0.7013,2716099997.0
2007-08-31 16:05:00,0.7013,0.7034,0.7013,0.7027,4687400001.0
2007-08-31 16:10:00,0.7026,0.70345,0.7014,0.7017,5672399998.0
2007-08-31 16:15:00,0.7016,0.7028,0.7011,0.7025,4899300008.0
2007-08-31 16:20:00,0.7025,0.7031,0.7025,0.7028,2759100003.0
2007-08-31 16:25:00,0.7028,0.7028,0.7014,0.7026,3879200010.0
2007-08-31 16:30:00,0.7026,0.7034,0.7023,0.7034,4268400010.0
2007-08-31 16:35:00,0.7034,0.7034,0.7022,0.7026,6105900017.0
2007-08-31 16:40:00,0.7026,0.7029,0.7017,0.7027,4086700013.0
2007-08-31 16:45:00,0.7027,0.7029,0.702,0.7022,5389400005.0
2007-08-31 16:50:00,0.7022,0.70245,0.7018,0.70245,3922299994.0
2007-08-31 16:55:00,0.7025,0.7027,0.7012,0.7014,7541300003.0
2007-08-31 17:00:00,0.7014,0.7021,0.7003,0.7007,7026299979.0
2007-08-31 17:05:00,0.701,0.7014,0.7003,0.7006,7131599989.0
2007-08-31 17:10:00,0.7005,0.7013,0.6993,0.7013,5244300005.0
2007-08-31 17:15:00,0.7014,0.702,0.7008,0.7016,6340700013.0
2007-08-31 17:20:00,0.7016,0.7022,0.7012,0.7015,5968000020.0
2007-08-31 17:25:00,0.7014,0.703,0.7013,0.7021,4903900011.0
2007-08-31 17:30:00,0.7024,0.7035,0.7019,0.7034,4631099959.0
2007-08-31 17:35:00,0.7034,0.7046,0.7033,0.7046,4405000005.0
2007-08-31 17:40:00,0.7046,0.7046,0.7026,0.7026,4262100018.0
2007-08-31 17:45:00,0.7026,0.703,0.7023,0.7028,2397500000.0
2007-08-31 17:50:00,0.7028,0.70355,0.7019,0.70235,2455599997.0
2007-08-31 17:55:00,0.7024,0.7027,0.7013,0.7018,4097699988.0
2007-08-31 18:00:00,0.7018,0.7018,0.7007,0.701,2002399997.0
2007-08-31 18:05:00,0.701,0.7011,0.7003,0.70085,2975600000.0
2007-08-31 18:10:00,0.70085,0.7022,0.7007,0.7022,1831200002.0
2007-08-31 18:15:00,0.7022,0.7022,0.7006,0.7006,2088299999.0
2007-08-31 18:20:00,0.7006,0.7016,0.7005,0.7012,2701700006.0
2007-08-31 18:25:00,0.70115,0.7012,0.7005,0.7005,3594699995.0
2007-08-31 18:30:00,0.7005,0.7012,0.7005,0.7011,4895800017.0
2007-08-31 18:35:00,0.7011,0.7015,0.7007,0.7013,4225400007.0
2007-08-31 18:40:00,0.7013,0.70155,0.7009,0.701,2924400025.0
2007-08-31 18:45:00,0.701,0.7011,0.7006,0.7007,1636699996.0
2007-08-31 18:50:00,0.7007,0.7007,0.699,0.6994,6972600015.0
2007-08-31 18:55:00,0.6994,0.6995,0.6987,0.6992,5803400001.0
2007-08-31 19:00:00,0.6992,0.6997,0.6989,0.6996,4852900022.0
2007-08-31 19:05:00,0.6996,0.6998,0.6993,0.6997,1717700000.0
2007-08-31 19:10:00,0.6997,0.7003,0.6996,0.7002,2077900001.0
2007-08-31 19:15:00,0.7002,0.7007,0.7002,0.7003,1454099994.0
2007-08-31 19:20:00,0.7003,0.7004,0.70025,0.7003,876900008.0
2007-08-31 19:25:00,0.7003,0.7008,0.7003,0.70055,1556699987.0
2007-08-31 19:30:00,0.7006,0.7006,0.7002,0.7003,1667000003.0
2007-08-31 19:35:00,0.7002,0.7002,0.69979,0.69997,2136299996.0
2007-08-31 19:40:00,0.7002,0.7002,0.6995,0.6998,1885500008.0
2007-08-31 19:45:00,0.6999,0.7005,0.6998,0.7002,1726800003.0
2007-08-31 19:50:00,0.7001,0.70045,0.6997,0.6999,1429600001.0
2007-08-31 19:55:00,0.6999,0.7003,0.6999,0.70025,625900000.0
2007-08-31 20:00:00,0.7003,0.7005,0.69983,0.7004,1098500009.0
2007-08-31 20:05:00,0.7004,0.70085,0.70015,0.70065,963200000.0
2007-08-31 20:10:00,0.70065,0.7008,0.7005,0.7008,1489099998.0
2007-08-31 20:15:00,0.7008,0.7008,0.7004,0.7007,1338599992.0
2007-08-31 20:20:00,0.7009,0.70095,0.7005,0.7007,1669699996.0
2007-08-31 20:25:00,0.7007,0.7009,0.7002,0.7007,1198400000.0
2007-08-31 20:30:00,0.7002,0.7009,0.70003,0.70007,1159100002.0
2007-08-31 20:35:00,0.70005,0.7007,0.6998,0.7007,1744300000.0
2007-08-31 20:40:00,0.7007,0.7007,0.69987,0.7006,2297000008.0
2007-08-31 20:45:00,0.7006,0.7007,0.7004,0.7007,594000005.0
2007-08-31 20:50:00,0.7007,0.7008,0.7005,0.7008,197200000.0
2007-08-31 20:55:00,0.7008,0.7009,0.70033,0.7008,253300000.0
2007-08-31 21:00:00,0.7008,0.70105,0.7005,0.7008,613600001.0
2007-08-31 21:05:00,0.7008,0.70085,0.7005,0.7008,361200002.0
2007-08-31 21:10:00,0.7007,0.7015,0.7003,0.7013,1177299992.0
2007-08-31 21:15:00,0.70135,0.70135,0.7008,0.70135,648900003.0
2007-08-31 21:20:00,0.70135,0.70135,0.70058,0.70064,1890600003.0
2007-08-31 21:25:00,0.7006,0.7013,0.70059,0.7012,880600009.0
2007-08-31 21:30:00,0.7012,0.70215,0.7011,0.702,1776900012.0
2007-08-31 21:35:00,0.702,0.70205,0.7017,0.7018,525200006.0
2007-08-31 21:40:00,0.7018,0.70205,0.70147,0.70162,873099990.0
2007-08-31 21:45:00,0.70161,0.7021,0.70095,0.7015,1101299993.0
2007-08-31 21:50:00,0.7015,0.70185,0.7015,0.7017,947500002.0
2007-08-31 21:55:00,0.7017,0.7017,0.70155,0.70155,426600002.0
2007-08-31 22:00:00,0.7016,0.70175,0.7014,0.7016,689999999.0
2007-08-31 22:05:00,0.70155,0.70165,0.7014,0.7015,587899999.0
2007-08-31 22:10:00,0.7015,0.70165,0.7014,0.70165,245000000.0
2007-08-31 22:15:00,0.70165,0.70165,0.70097,0.70121,1959600002.0
2007-08-31 22:20:00,0.7015,0.7015,0.70096,0.70125,1880299996.0
2007-08-31 22:25:00,0.7015,0.70175,0.7013,0.70165,525700010.0
2007-08-31 22:30:00,0.7015,0.7022,0.7015,0.7015,273699998.0
2007-08-31 22:35:00,0.7015,0.7016,0.701,0.7015,344299993.0
2007-08-31 22:40:00,0.7015,0.7015,0.7009,0.701,188600000.0
2007-08-31 22:45:00,0.7009,0.7015,0.7009,0.7015,718199995.0
2007-08-31 22:50:00,0.7015,0.7015,0.701,0.7015,565199998.0
2007-08-31 22:55:00,0.7015,0.7016,0.7009,0.7013,335000000.0
2007-09-03 00:00:00,0.7003,0.7005,0.7003,0.7003,481200000.0
2007-09-03 00:05:00,0.7002,0.7004,0.7002,0.7003,240600000.0
2007-09-03 00:20:00,0.7004,0.7017,0.7004,0.7016,481200000.0
2007-09-03 00:25:00,0.7019,0.7023,0.7019,0.7023,601500000.0
2007-09-03 00:30:00,0.7021,0.7025,0.7021,0.7025,120300000.0
2007-09-03 00:35:00,0.7021,0.7023,0.7019,0.702,481200000.0
2007-09-03 00:40:00,0.7021,0.7021,0.7019,0.7019,240600000.0
2007-09-03 00:45:00,0.702,0.7021,0.7019,0.7021,481200000.0
2007-09-03 00:50:00,0.7023,0.7025,0.7023,0.7023,240600000.0
2007-09-03 00:55:00,0.7025,0.7032,0.7025,0.703,481200000.0
2007-09-03 01:00:00,0.7032,0.7038,0.7027,0.7034,601500000.0
2007-09-03 01:05:00,0.7032,0.7034,0.703,0.7034,601500000.0
2007-09-03 01:10:00,0.7035,0.7035,0.7034,0.7034,120300000.0
2007-09-03 01:15:00,0.7032,0.7034,0.7028,0.7032,360900000.0
2007-09-03 01:20:00,0.7035,0.7035,0.7032,0.7032,120300000.0
2007-09-03 01:25:00,0.703,0.7034,0.703,0.703,360900000.0
2007-09-03 01:30:00,0.7028,0.703,0.7025,0.7025,360900000.0
2007-09-03 01:35:00,0.7023,0.7028,0.7021,0.7027,601500000.0
2007-09-03 01:40:00,0.7028,0.703,0.7028,0.703,240600000.0
2007-09-03 01:45:00,0.7028,0.7028,0.7025,0.7028,360900000.0
2007-09-03 01:50:00,0.703,0.703,0.7028,0.703,240600000.0
2007-09-03 01:55:00,0.7028,0.7028,0.7025,0.7027,360900000.0
2007-09-03 02:00:00,0.7025,0.7026,0.7021,0.7022,1583700007.0
2007-09-03 02:05:00,0.7022,0.7026,0.7021,0.7024,2860099990.0
2007-09-03 02:10:00,0.7024,0.7026,0.7024,0.7025,693199996.0
2007-09-03 02:15:00,0.7025,0.7026,0.7023,0.7025,1382500002.0
2007-09-03 02:20:00,0.7025,0.7026,0.7024,0.7026,870400005.0
2007-09-03 02:25:00,0.7026,0.7026,0.7024,0.7026,1048800003.0
2007-09-03 02:30:00,0.7026,0.7027,0.7022,0.7026,1372000001.0
2007-09-03 02:35:00,0.7026,0.703,0.7024,0.7027,1180399997.0
2007-09-03 02:40:00,0.70265,0.7029,0.7025,0.7029,1040600001.0
2007-09-03 02:45:00,0.7029,0.7029,0.7023,0.7023,2210600008.0
2007-09-03 02:50:00,0.7023,0.7025,0.702,0.7021,1753199998.0
2007-09-03 02:55:00,0.7021,0.7022,0.7015,0.70155,2321799993.0
2007-09-03 03:00:00,0.7016,0.702,0.7013,0.7015,3381600021.0
2007-09-03 03:05:00,0.7015,0.7019,0.7015,0.7017,1569499995.0
2007-09-03 03:10:00,0.7018,0.7021,0.7015,0.70175,2464599994.0
2007-09-03 03:15:00,0.7019,0.7022,0.7017,0.702,844700001.0
2007-09-03 03:20:00,0.7021,0.703,0.7021,0.7026,2329899995.0
2007-09-03 03:25:00,0.7027,0.703,0.7024,0.7025,1425799999.0
2007-09-03 03:30:00,0.7025,0.7036,0.7025,0.703,2521199992.0
2007-09-03 03:35:00,0.703,0.7034,0.703,0.7032,794899996.0
2007-09-03 03:40:00,0.7032,0.7033,0.7032,0.7032,443800003.0
2007-09-03 03:45:00,0.7033,0.7035,0.703,0.7032,1243599998.0
2007-09-03 03:50:00,0.7032,0.70335,0.703,0.70335,571800001.0
2007-09-03 03:55:00,0.70335,0.7035,0.70315,0.7034,508400000.0
2007-09-03 04:00:00,0.7034,0.70355,0.70325,0.7034,390700000.0
2007-09-03 04:05:00,0.7034,0.7034,0.7032,0.7034,1147499997.0
2007-09-03 04:10:00,0.7034,0.70345,0.7032,0.7034,476600005.0
2007-09-03 04:15:00,0.7033,0.7034,0.703,0.7032,859599998.0
2007-09-03 04:20:00,0.7032,0.7033,0.703,0.703,549200001.0
2007-09-03 04:25:00,0.703,0.7033,0.7029,0.703,578000000.0
2007-09-03 04:30:00,0.703,0.70335,0.703,0.7032,517200001.0
2007-09-03 04:35:00,0.7032,0.70345,0.7031,0.7033,566700000.0
2007-09-03 04:40:00,0.7033,0.7033,0.70325,0.7033,221100000.0
2007-09-03 04:45:00,0.7033,0.7033,0.7031,0.7032,260900000.0
2007-09-03 04:50:00,0.70325,0.70335,0.7032,0.70325,379099999.0
2007-09-03 04:55:00,0.70325,0.70325,0.7029,0.7029,84900000.0
2007-09-03 05:00:00,0.7032,0.70335,0.7026,0.7027,1257300004.0
2007-09-03 05:05:00,0.7027,0.7029,0.7026,0.7028,781899999.0
2007-09-03 05:10:00,0.7028,0.703,0.7026,0.7027,847000010.0
2007-09-03 05:15:00,0.7028,0.7031,0.70242,0.70256,1179700005.0
2007-09-03 05:20:00,0.7029,0.7029,0.70246,0.7028,468599995.0
2007-09-03 05:25:00,0.7029,0.7029,0.7022,0.7023,1566500000.0
2007-09-03 05:30:00,0.7023,0.7025,0.7017,0.7022,1866299998.0
2007-09-03 05:35:00,0.7022,0.7024,0.70164,0.7023,1227400005.0
2007-09-03 05:40:00,0.7023,0.7024,0.70169,0.7023,1049000006.0
2007-09-03 05:45:00,0.7023,0.7025,0.7022,0.7024,387700001.0
2007-09-03 05:50:00,0.7025,0.7026,0.7024,0.7026,259600000.0
2007-09-03 05:55:00,0.7026,0.70285,0.7024,0.7026,377999998.0
2007-09-03 06:00:00,0.7027,0.7031,0.7025,0.7026,1296299995.0
2007-09-03 06:05:00,0.7026,0.7028,0.7025,0.7027,499099996.0
2007-09-03 06:10:00,0.7028,0.7028,0.70209,0.7025,375499997.0
2007-09-03 06:15:00,0.7026,0.7026,0.7022,0.7022,299199998.0
2007-09-03 06:20:00,0.7023,0.7025,0.70225,0.7025,448500001.0
2007-09-03 06:25:00,0.7024,0.7026,0.7022,0.7024,1418600002.0
2007-09-03 06:30:00,0.7024,0.7025,0.7023,0.7024,638799994.0
2007-09-03 06:35:00,0.7024,0.7026,0.7023,0.7026,1200999986.0
2007-09-03 06:40:00,0.7026,0.7035,0.7026,0.7034,1452699997.0
2007-09-03 06:45:00,0.7033,0.7039,0.70315,0.70315,2658299995.0
2007-09-03 06:50:00,0.70315,0.7034,0.7028,0.70305,2810500002.0
2007-09-03 06:55:00,0.7031,0.7032,0.703,0.7032,986399999.0
2007-09-03 07:00:00,0.7032,0.7034,0.70315,0.7034,1111800001.0
2007-09-03 07:05:00,0.7034,0.7038,0.7032,0.7036,1108885332.0
2007-09-03 07:10:00,0.7036,0.7044,0.7035,0.7042,2478900016.0
2007-09-03 07:15:00,0.7043,0.7043,0.7033,0.7034,1300874565.0
2007-09-03 07:20:00,0.7034,0.7037,0.7032,0.7033,1291699998.0
2007-09-03 07:25:00,0.7034,0.7038,0.7032,0.7036,1008499988.0
2007-09-03 07:30:00,0.7036,0.7038,0.7031,0.7032,794799994.0
2007-09-03 07:35:00,0.7032,0.7035,0.7032,0.70345,776100003.0
2007-09-03 07:40:00,0.7035,0.7036,0.7034,0.7034,784600000.0
2007-09-03 07:45:00,0.7034,0.7036,0.7032,0.7034,1492300002.0
2007-09-03 07:50:00,0.7034,0.7034,0.70315,0.7032,950399998.0
2007-09-03 07:55:00,0.7033,0.7038,0.70315,0.7033,1731100000.0
2007-09-03 08:00:00,0.70325,0.7036,0.703,0.7032,1304699999.0
2007-09-03 08:05:00,0.7032,0.7035,0.7031,0.7033,1602400000.0
2007-09-03 08:10:00,0.7033,0.7037,0.7032,0.7034,2189299987.0
2007-09-03 08:15:00,0.7034,0.7038,0.7034,0.7038,2716300015.0
2007-09-03 08:20:00,0.7038,0.7039,0.70335,0.7035,848199997.0
2007-09-03 08:25:00,0.7035,0.704,0.7031,0.7038,3615699984.0
2007-09-03 08:30:00,0.7039,0.7042,0.7037,0.7041,2272399996.0
2007-09-03 08:35:00,0.70395,0.705,0.70395,0.70485,2651600003.0
2007-09-03 08:40:00,0.7049,0.705,0.7044,0.7049,3312499993.0
2007-09-03 08:45:00,0.7049,0.7053,0.7046,0.7048,5392899985.0
2007-09-03 08:50:00,0.7048,0.7059,0.70475,0.7049,2976600004.0
2007-09-03 08:55:00,0.7049,0.7051,0.7044,0.7051,2253100004.0
2007-09-03 09:00:00,0.705,0.7051,0.70475,0.7049,838600000.0
2007-09-03 09:05:00,0.70495,0.70555,0.7047,0.70525,3869599999.0
2007-09-03 09:10:00,0.7053,0.7057,0.7052,0.7056,1631700000.0
2007-09-03 09:15:00,0.7056,0.7063,0.7053,0.7057,4983799990.0
2007-09-03 09:20:00,0.7056,0.7059,0.7049,0.7054,2906599992.0
2007-09-03 09:25:00,0.7054,0.7055,0.70525,0.7054,1848600000.0
2007-09-03 09:30:00,0.7054,0.7055,0.7045,0.7048,2956500002.0
2007-09-03 09:35:00,0.7048,0.7049,0.7042,0.7043,2245800003.0
2007-09-03 09:40:00,0.7043,0.70505,0.7043,0.70505,1549699994.0
2007-09-03 09:45:00,0.70505,0.70525,0.7049,0.70525,457500002.0
2007-09-03 09:50:00,0.70525,0.70545,0.705,0.70525,1030299995.0
2007-09-03 09:55:00,0.70525,0.7053,0.7051,0.70525,206599999.0
2007-09-03 10:00:00,0.70525,0.7055,0.705,0.7054,1220300001.0
2007-09-03 10:05:00,0.7054,0.7055,0.70535,0.7055,1170999998.0
2007-09-03 10:10:00,0.70517,0.70559,0.70513,0.7053,1995999989.0
2007-09-03 10:15:00,0.7053,0.70545,0.7048,0.7052,2619599997.0
2007-09-03 10:20:00,0.7052,0.7056,0.7052,0.7055,1725299998.0
2007-09-03 10:25:00,0.7055,0.7055,0.7051,0.7053,1113900003.0
2007-09-03 10:30:00,0.7053,0.7053,0.7052,0.7053,965400007.0
2007-09-03 10:35:00,0.7053,0.7053,0.7047,0.7048,2344700006.0
2007-09-03 10:40:00,0.7048,0.7051,0.70465,0.7048,4085900005.0
2007-09-03 10:45:00,0.705,0.705,0.7035,0.7035,2463199988.0
2007-09-03 10:50:00,0.7035,0.7041,0.703,0.7033,2990900008.0
2007-09-03 10:55:00,0.7033,0.70355,0.7032,0.70355,1090500010.0
2007-09-03 11:00:00,0.70355,0.7036,0.7032,0.70325,849900002.0
2007-09-03 11:05:00,0.7032,0.7035,0.7032,0.7034,787699991.0
2007-09-03 11:10:00,0.7034,0.7038,0.7033,0.7036,1197399999.0
2007-09-03 11:15:00,0.7036,0.70385,0.7031,0.7032,1585099993.0
2007-09-03 11:20:00,0.7032,0.70375,0.7031,0.7034,1781400000.0
2007-09-03 11:25:00,0.7035,0.7043,0.70335,0.7039,1197400006.0
2007-09-03 11:30:00,0.7039,0.7043,0.7038,0.7042,1059600002.0
2007-09-03 11:35:00,0.7042,0.70445,0.7036,0.7039,1387100003.0
2007-09-03 11:40:00,0.7039,0.7039,0.7036,0.7036,1588200002.0
2007-09-03 11:45:00,0.7036,0.704,0.7029,0.703,3186300009.0
2007-09-03 11:50:00,0.703,0.703,0.7025,0.7027,3736000002.0
2007-09-03 11:55:00,0.7027,0.70325,0.7026,0.70325,4904599984.0
2007-09-03 12:00:00,0.70325,0.70335,0.7031,0.70335,335100000.0
2007-09-03 12:05:00,0.7034,0.7036,0.7031,0.7033,913900000.0
2007-09-03 12:10:00,0.70325,0.70335,0.7031,0.7033,797199998.0
2007-09-03 12:15:00,0.7033,0.7033,0.70242,0.703,2426999999.0
2007-09-03 12:20:00,0.7032,0.70365,0.7031,0.70325,979099995.0
2007-09-03 12:25:00,0.70325,0.70355,0.703,0.7031,1449800003.0
2007-09-03 12:30:00,0.7031,0.7031,0.703,0.703,704700002.0
2007-09-03 12:35:00,0.7031,0.7033,0.703,0.7032,1226800004.0
2007-09-03 12:40:00,0.7032,0.7032,0.7029,0.703,869999998.0
2007-09-03 12:45:00,0.7031,0.7031,0.7031,0.7031,697500022.0
2007-09-03 12:50:00,0.7031,0.7031,0.703,0.703,234900000.0
2007-09-03 12:55:00,0.703,0.7032,0.703,0.7031,1154900008.0
2007-09-03 13:00:00,0.703,0.703,0.7025,0.7025,1657600004.0
2007-09-03 13:05:00,0.7024,0.7025,0.7016,0.702,2726599986.0
2007-09-03 13:10:00,0.702,0.7024,0.7019,0.7022,974999998.0
2007-09-03 13:15:00,0.7022,0.7027,0.7021,0.7024,2601300009.0
2007-09-03 13:20:00,0.7024,0.7025,0.7023,0.7024,2495100006.0
2007-09-03 13:25:00,0.7024,0.7026,0.7024,0.7026,917000000.0
2007-09-03 13:30:00,0.7026,0.7026,0.7025,0.7026,251499999.0
2007-09-03 13:35:00,0.7025,0.7026,0.7025,0.7026,372200000.0
2007-09-03 13:40:00,0.7026,0.7026,0.7022,0.70255,1059399994.0
2007-09-03 13:45:00,0.7026,0.703,0.7026,0.7029,1583499994.0
2007-09-03 13:50:00,0.7029,0.7029,0.7024,0.7026,1957700004.0
2007-09-03 13:55:00,0.7027,0.7027,0.7025,0.7026,783700002.0
2007-09-03 14:00:00,0.70255,0.70255,0.702,0.7022,1748299992.0
2007-09-03 14:05:00,0.7023,0.7027,0.7022,0.70245,1091000008.0
2007-09-03 14:10:00,0.7026,0.7027,0.7025,0.70255,664699996.0
2007-09-03 14:15:00,0.7026,0.7027,0.70255,0.70255,1151699990.0
2007-09-03 14:20:00,0.7026,0.7026,0.7025,0.7026,747499998.0
2007-09-03 14:25:00,0.7026,0.7026,0.7025,0.7025,789099981.0
2007-09-03 14:30:00,0.7025,0.7025,0.702,0.7021,1066800003.0
2007-09-03 14:35:00,0.7021,0.7024,0.70205,0.7022,1598500003.0
2007-09-03 14:40:00,0.7022,0.7023,0.70195,0.7021,1842100018.0
2007-09-03 14:45:00,0.7021,0.7021,0.70161,0.7021,633199996.0
2007-09-03 14:50:00,0.7021,0.7023,0.702,0.702,628500002.0
2007-09-03 14:55:00,0.702,0.7021,0.70195,0.7021,867600006.0
2007-09-03 15:00:00,0.7021,0.7022,0.7019,0.702,2041200007.0
2007-09-03 15:05:00,0.702,0.7023,0.7019,0.7023,1559999993.0
2007-09-03 15:10:00,0.7023,0.7023,0.702,0.7021,1350400009.0
2007-09-03 15:15:00,0.7022,0.7026,0.7022,0.7026,1432800003.0
2007-09-03 15:20:00,0.7026,0.7028,0.70208,0.7025,2546200007.0
2007-09-03 15:25:00,0.7025,0.7026,0.7025,0.7026,655200002.0
2007-09-03 15:30:00,0.7026,0.7026,0.70183,0.7025,1392500004.0
2007-09-03 15:35:00,0.70217,0.7025,0.7021,0.7024,1587699990.0
2007-09-03 15:40:00,0.7024,0.7025,0.7023,0.7025,840299991.0
2007-09-03 15:45:00,0.7026,0.7026,0.7023,0.7025,472600001.0
2007-09-03 15:50:00,0.7024,0.7025,0.70188,0.7023,1336100006.0
2007-09-03 15:55:00,0.7023,0.7024,0.702,0.7023,1280100008.0
2007-09-03 16:00:00,0.7023,0.7023,0.702,0.7023,1268399996.0
2007-09-03 16:05:00,0.7023,0.7025,0.7023,0.7025,1230099995.0
2007-09-03 16:10:00,0.7025,0.7027,0.7024,0.7026,1576299998.0
2007-09-03 16:15:00,0.7026,0.7026,0.7018,0.7018,1456999998.0
2007-09-03 16:20:00,0.7019,0.7022,0.7018,0.7022,2749999990.0
2007-09-03 16:25:00,0.7021,0.7022,0.7019,0.702,1285299981.0
2007-09-03 16:30:00,0.702,0.7021,0.7019,0.702,1732500002.0
2007-09-03 16:35:00,0.702,0.702,0.70118,0.7019,3705999989.0
2007-09-03 16:40:00,0.7019,0.7021,0.7017,0.702,2200700002.0
2007-09-03 16:45:00,0.702,0.7021,0.7017,0.7018,1100299998.0
2007-09-03 16:50:00,0.7017,0.7022,0.7009,0.7011,2294055143.0
2007-09-03 16:55:00,0.7011,0.7015,0.7004,0.7012,5031500019.0
2007-09-03 17:00:00,0.7012,0.7018,0.7012,0.7014,3604499990.0
2007-09-03 17:05:00,0.7014,0.7021,0.7013,0.7021,1144600004.0
2007-09-03 17:10:00,0.7021,0.7021,0.70115,0.7018,970499997.0
2007-09-03 17:15:00,0.7019,0.702,0.7015,0.7017,977600006.0
2007-09-03 17:20:00,0.7017,0.7026,0.7017,0.7025,699799999.0
2007-09-03 17:25:00,0.7025,0.7027,0.7015,0.70175,1132900002.0
2007-09-03 17:30:00,0.7018,0.7025,0.70165,0.7022,1523500000.0
2007-09-03 17:35:00,0.7022,0.7027,0.702,0.7023,756700002.0
2007-09-03 17:40:00,0.7023,0.70255,0.7021,0.7023,607699994.0
2007-09-03 17:45:00,0.7023,0.7023,0.702,0.7022,947499994.0
2007-09-03 17:50:00,0.7022,0.7025,0.7022,0.7023,242800002.0
2007-09-03 17:55:00,0.7024,0.7026,0.7024,0.7024,846300002.0
2007-09-03 18:00:00,0.7024,0.7024,0.7013,0.7019,651300001.0
2007-09-03 18:05:00,0.7019,0.7026,0.7014,0.7014,844500008.0
2007-09-03 18:10:00,0.7016,0.70194,0.7013,0.7013,2303600014.0
2007-09-03 18:15:00,0.7013,0.7018,0.70087,0.7015,1823399997.0
2007-09-03 18:20:00,0.7015,0.7017,0.70106,0.7012,963799996.0
2007-09-03 18:25:00,0.7014,0.7019,0.7013,0.7019,424400000.0
2007-09-03 18:30:00,0.7019,0.7023,0.7013,0.7014,858499999.0
2007-09-03 18:35:00,0.7014,0.70285,0.7014,0.7016,871900000.0
2007-09-03 18:40:00,0.7013,0.7022,0.70124,0.70163,4090600002.0
2007-09-03 18:45:00,0.7017,0.70194,0.70105,0.7017,1900699993.0
2007-09-03 18:50:00,0.7016,0.7018,0.70131,0.7018,1873799992.0
2007-09-03 18:55:00,0.7017,0.702,0.7016,0.7016,347400004.0
2007-09-03 19:00:00,0.70154,0.70191,0.70139,0.7016,1867099991.0
2007-09-03 19:05:00,0.70165,0.7026,0.70126,0.7026,916499995.0
2007-09-03 19:10:00,0.7029,0.7029,0.7024,0.7024,326500002.0
2007-09-03 19:15:00,0.7024,0.7024,0.70199,0.7024,360100000.0
2007-09-03 19:20:00,0.7024,0.70247,0.70199,0.7024,1611300003.0
2007-09-03 19:25:00,0.7024,0.7024,0.7019,0.7019,381800000.0
2007-09-03 19:30:00,0.7021,0.7021,0.70144,0.7021,567500000.0
2007-09-03 19:35:00,0.7022,0.7025,0.7021,0.7021,786199999.0
2007-09-03 19:40:00,0.702,0.7021,0.7013,0.7017,463500000.0
2007-09-03 19:45:00,0.7017,0.7018,0.7013,0.7018,266600000.0
2007-09-03 19:50:00,0.7018,0.7018,0.7013,0.7013,191500000.0
2007-09-03 19:55:00,0.7015,0.7017,0.70123,0.7017,512899997.0
2007-09-03 20:00:00,0.7017,0.70177,0.70134,0.70134,375099998.0
2007-09-03 20:05:00,0.70143,0.70163,0.70127,0.70156,1302800000.0
2007-09-03 20:10:00,0.70144,0.70165,0.70117,0.7015,3439299992.0
2007-09-03 20:15:00,0.70149,0.70173,0.70131,0.7015,1933599995.0
2007-09-03 20:20:00,0.7013,0.7016,0.7013,0.7016,453700003.0
2007-09-03 20:25:00,0.7016,0.7016,0.70104,0.70129,1931400007.0
2007-09-03 20:30:00,0.7014,0.7014,0.70105,0.70119,3169799974.0
2007-09-03 20:35:00,0.7014,0.70161,0.7011,0.7013,952899998.0
2007-09-03 20:40:00,0.7013,0.7016,0.701,0.7014,491500005.0
2007-09-03 20:45:00,0.70133,0.70164,0.70115,0.7015,687699993.0
2007-09-03 20:50:00,0.70136,0.70184,0.70115,0.70161,2407300015.0
2007-09-03 20:55:00,0.7015,0.7018,0.70138,0.7016,574700003.0
2007-09-03 21:00:00,0.7016,0.7016,0.70135,0.70145,913100013.0
2007-09-03 21:05:00,0.7017,0.7018,0.7016,0.7018,163099999.0
2007-09-03 21:10:00,0.7017,0.702,0.70169,0.70175,417599995.0
2007-09-03 21:15:00,0.7019,0.7019,0.7019,0.7019,166300000.0
2007-09-03 21:20:00,0.70175,0.70208,0.70146,0.70169,922500004.0
2007-09-03 21:25:00,0.70165,0.7019,0.70147,0.70164,787000003.0
2007-09-03 21:30:00,0.7019,0.70198,0.70163,0.70182,1004600008.0
2007-09-03 21:35:00,0.70171,0.702,0.70131,0.7019,427899998.0
2007-09-03 21:40:00,0.70168,0.7019,0.70151,0.7019,491900003.0
2007-09-03 21:45:00,0.7019,0.70207,0.70146,0.70198,1627800007.0
2007-09-03 21:50:00,0.70208,0.70209,0.70158,0.7019,961700001.0
2007-09-03 21:55:00,0.7019,0.7023,0.7019,0.7021,1811600004.0
2007-09-03 22:00:00,0.702,0.7023,0.7019,0.702,245500000.0
2007-09-03 22:05:00,0.7021,0.7021,0.7019,0.7019,208400000.0
2007-09-03 22:10:00,0.702,0.702,0.70141,0.7015,364399997.0
2007-09-03 22:15:00,0.7021,0.7021,0.70146,0.70173,408799997.0
2007-09-03 22:20:00,0.702,0.70241,0.7019,0.70201,538399999.0
2007-09-03 22:25:00,0.70171,0.70243,0.70171,0.70207,556399999.0
2007-09-03 22:30:00,0.70215,0.7033,0.70215,0.703,338700000.0
2007-09-03 22:35:00,0.703,0.7034,0.7029,0.7031,652299998.0
2007-09-03 22:40:00,0.7033,0.7034,0.7031,0.7032,384399996.0
2007-09-03 22:45:00,0.7033,0.7034,0.70305,0.7034,556099998.0
2007-09-03 22:50:00,0.7033,0.7041,0.70329,0.70355,678599997.0
2007-09-03 22:55:00,0.7035,0.7041,0.7035,0.7037,139400000.0
2007-09-03 23:00:00,0.7039,0.7046,0.7037,0.7039,250200000.0
2007-09-03 23:05:00,0.7039,0.704,0.7034,0.7034,628199997.0
2007-09-03 23:10:00,0.7035,0.70383,0.70329,0.7036,476100006.0
2007-09-03 23:15:00,0.7037,0.7041,0.7028,0.7032,948900000.0
2007-09-03 23:20:00,0.7032,0.7035,0.7029,0.703,380000000.0
2007-09-03 23:25:00,0.7031,0.7032,0.7025,0.7032,330099999.0
2007-09-03 23:30:00,0.7032,0.7036,0.70307,0.7035,416499997.0
2007-09-03 23:35:00,0.7034,0.704,0.7034,0.7035,570599998.0
2007-09-03 23:40:00,0.7036,0.7036,0.70317,0.70335,1075899990.0
2007-09-03 23:45:00,0.7036,0.7036,0.70295,0.70321,628699999.0
2007-09-03 23:50:00,0.70318,0.7036,0.70316,0.7032,311500000.0
2007-09-03 23:55:00,0.7032,0.70351,0.70305,0.70321,1539900001.0
2007-09-04 00:00:00,0.7034,0.70352,0.70311,0.70318,910999999.0
2007-09-04 00:05:00,0.7034,0.7034,0.7033,0.7033,291799997.0
2007-09-04 00:10:00,0.7034,0.7035,0.7033,0.7033,1075100003.0
2007-09-04 00:15:00,0.7033,0.7034,0.7032,0.7033,389600002.0
2007-09-04 00:20:00,0.7033,0.7033,0.7032,0.7033,257700000.0
2007-09-04 00:25:00,0.7033,0.7033,0.7018,0.70224,1347600007.0
2007-09-04 00:30:00,0.7028,0.7033,0.70259,0.70259,509800000.0
2007-09-04 00:35:00,0.703,0.703,0.7021,0.7023,1207299997.0
2007-09-04 00:40:00,0.7023,0.7025,0.70205,0.7023,588200000.0
2007-09-04 00:45:00,0.7023,0.7026,0.7018,0.7021,959799999.0
2007-09-04 00:50:00,0.7021,0.7023,0.702,0.7023,553500003.0
2007-09-04 00:55:00,0.7023,0.7028,0.7021,0.7025,400000000.0
2007-09-04 01:00:00,0.7024,0.7025,0.7017,0.702,1579199986.0
2007-09-04 01:05:00,0.702,0.7022,0.7019,0.702,642200000.0
2007-09-04 01:10:00,0.7022,0.70245,0.7021,0.7023,207000000.0
2007-09-04 01:15:00,0.7024,0.7027,0.7023,0.7025,233700000.0
2007-09-04 01:20:00,0.7025,0.7027,0.70207,0.70218,495700006.0
2007-09-04 01:25:00,0.70207,0.7027,0.7018,0.7018,2495199994.0
2007-09-04 01:30:00,0.70195,0.7022,0.7015,0.702,2861699987.0
2007-09-04 01:35:00,0.7019,0.7021,0.701,0.701,1964300011.0
2007-09-04 01:40:00,0.7011,0.7015,0.701,0.7015,2362799996.0
2007-09-04 01:45:00,0.7015,0.7015,0.7007,0.701,2570199986.0
2007-09-04 01:50:00,0.701,0.7012,0.7003,0.7003,680900003.0
2007-09-04 01:55:00,0.7003,0.70075,0.7002,0.7002,1192900002.0
2007-09-04 02:00:00,0.7001,0.7007,0.69995,0.7007,2785900003.0
2007-09-04 02:05:00,0.7007,0.7012,0.7006,0.7007,1922000002.0
2007-09-04 02:10:00,0.7006,0.7007,0.70005,0.70035,1587599998.0
2007-09-04 02:15:00,0.70012,0.7005,0.70011,0.7004,688800001.0
2007-09-04 02:20:00,0.7004,0.701,0.70035,0.7007,2243000009.0
2007-09-04 02:25:00,0.7007,0.7008,0.7,0.7,1801800005.0
2007-09-04 02:30:00,0.7,0.7006,0.7,0.7002,2531699995.0
2007-09-04 02:35:00,0.7002,0.7008,0.7002,0.7006,360699997.0
2007-09-04 02:40:00,0.7007,0.70105,0.7006,0.70095,805400001.0
2007-09-04 02:45:00,0.70095,0.70165,0.7005,0.7014,1344300003.0
2007-09-04 02:50:00,0.7014,0.7018,0.7012,0.7017,1434100005.0
2007-09-04 02:55:00,0.7017,0.7018,0.7009,0.7011,2583300002.0
2007-09-04 03:00:00,0.7011,0.7014,0.7011,0.7013,2071199996.0
2007-09-04 03:05:00,0.7013,0.7013,0.7006,0.7008,2554999999.0
2007-09-04 03:10:00,0.70085,0.7009,0.7004,0.7005,1200399997.0
2007-09-04 03:15:00,0.7004,0.7012,0.7004,0.70085,1214500002.0
2007-09-04 03:20:00,0.70085,0.70085,0.7002,0.7003,783399991.0
2007-09-04 03:25:00,0.70045,0.7006,0.70025,0.7005,1304900008.0
2007-09-04 03:30:00,0.7005,0.70295,0.7005,0.70295,2725100003.0
2007-09-04 03:35:00,0.70295,0.7041,0.7025,0.70325,3196300010.0
2007-09-04 03:40:00,0.7033,0.7034,0.7025,0.7032,6560199993.0
2007-09-04 03:45:00,0.7032,0.7034,0.7025,0.7034,3225000002.0
2007-09-04 03:50:00,0.7034,0.7037,0.7029,0.7029,1695199998.0
2007-09-04 03:55:00,0.703,0.7035,0.7029,0.7032,1391500000.0
2007-09-04 04:00:00,0.7032,0.7033,0.7027,0.7032,2256499998.0
2007-09-04 04:05:00,0.7032,0.7033,0.7026,0.7028,1017300000.0
2007-09-04 04:10:00,0.7028,0.70325,0.7028,0.7031,385799999.0
2007-09-04 04:15:00,0.7031,0.70315,0.7024,0.70255,2111299990.0
2007-09-04 04:20:00,0.7026,0.7026,0.7019,0.70205,2603000003.0
2007-09-04 04:25:00,0.7021,0.7022,0.7019,0.7021,815299999.0
2007-09-04 04:30:00,0.7021,0.7024,0.702,0.7024,594600000.0
2007-09-04 04:35:00,0.7024,0.7024,0.7019,0.70205,621199999.0
2007-09-04 04:40:00,0.70205,0.7023,0.70185,0.7022,774499994.0
2007-09-04 04:45:00,0.7022,0.70235,0.702,0.702,323000005.0
2007-09-04 04:50:00,0.702,0.7021,0.7019,0.70205,247700002.0
2007-09-04 04:55:00,0.70205,0.70205,0.70155,0.70167,118500000.0
2007-09-04 05:00:00,0.7019,0.7025,0.7019,0.7023,1104000004.0
2007-09-04 05:05:00,0.7023,0.7026,0.70225,0.7024,629299998.0
2007-09-04 05:10:00,0.7024,0.7025,0.70172,0.70225,867300001.0
2007-09-04 05:15:00,0.7023,0.70275,0.7022,0.7026,1042199999.0
2007-09-04 05:20:00,0.7026,0.70275,0.7024,0.70255,797000002.0
2007-09-04 05:25:00,0.70255,0.70255,0.7023,0.7024,328200002.0
2007-09-04 05:30:00,0.7024,0.70255,0.7022,0.7024,445200001.0
2007-09-04 05:35:00,0.7024,0.70255,0.70219,0.7024,763399999.0
2007-09-04 05:40:00,0.7024,0.7024,0.70202,0.7024,438699995.0
2007-09-04 05:45:00,0.7024,0.7025,0.7023,0.7024,934499988.0
2007-09-04 05:50:00,0.7024,0.7024,0.7021,0.7023,249700000.0
2007-09-04 05:55:00,0.7023,0.7026,0.7023,0.7024,1863000003.0
2007-09-04 06:00:00,0.7024,0.7024,0.7023,0.7023,2089400007.0
2007-09-04 06:05:00,0.7024,0.7025,0.7018,0.7022,1974999992.0
2007-09-04 06:10:00,0.7022,0.7026,0.7022,0.7026,2021700021.0
2007-09-04 06:15:00,0.7026,0.7026,0.70216,0.70217,865300000.0
2007-09-04 06:20:00,0.7025,0.7025,0.7023,0.7024,290300002.0
2007-09-04 06:25:00,0.70191,0.7023,0.70185,0.7019,2055900013.0
2007-09-04 06:30:00,0.70185,0.7023,0.7018,0.702,1265500003.0
2007-09-04 06:35:00,0.7021,0.7023,0.702,0.702,975400004.0
2007-09-04 06:40:00,0.7021,0.7024,0.7018,0.7019,2852699998.0
2007-09-04 06:45:00,0.702,0.7023,0.70185,0.7021,1047999997.0
2007-09-04 06:50:00,0.7022,0.7026,0.7022,0.7025,1539500003.0
2007-09-04 06:55:00,0.7025,0.7025,0.7024,0.7025,1180699995.0
2007-09-04 07:00:00,0.7024,0.7025,0.70195,0.70205,1333899997.0
2007-09-04 07:05:00,0.7021,0.7025,0.70185,0.7025,2270800004.0
2007-09-04 07:10:00,0.7024,0.7025,0.702,0.7025,965399997.0
2007-09-04 07:15:00,0.7025,0.703,0.7024,0.70275,1808599985.0
2007-09-04 07:20:00,0.7028,0.7045,0.7027,0.7044,4021499992.0
2007-09-04 07:25:00,0.7044,0.7045,0.7041,0.7044,4450899987.0
2007-09-04 07:30:00,0.7044,0.7047,0.7043,0.7046,3717600011.0
2007-09-04 07:35:00,0.7046,0.7046,0.704,0.7041,3122399995.0
2007-09-04 07:40:00,0.7041,0.7044,0.70395,0.7042,2550800000.0
2007-09-04 07:45:00,0.7042,0.7042,0.7034,0.7037,3544999983.0
2007-09-04 07:50:00,0.7038,0.704,0.7035,0.7038,1140700001.0
2007-09-04 07:55:00,0.7037,0.7042,0.7037,0.7039,1612399995.0
2007-09-04 08:00:00,0.704,0.704,0.7037,0.70375,1515799997.0
2007-09-04 08:05:00,0.70375,0.70375,0.7034,0.7035,2542399992.0
2007-09-04 08:10:00,0.7035,0.7042,0.7034,0.7035,2088299992.0
2007-09-04 08:15:00,0.7035,0.7038,0.7034,0.7035,2165600003.0
2007-09-04 08:20:00,0.7035,0.7035,0.7029,0.70325,4195700003.0
2007-09-04 08:25:00,0.7033,0.7035,0.7032,0.70335,1251399999.0
2007-09-04 08:30:00,0.7034,0.7035,0.7031,0.7034,2424900001.0
2007-09-04 08:35:00,0.7034,0.7034,0.7027,0.7027,4867900011.0
2007-09-04 08:40:00,0.7028,0.7033,0.70265,0.7029,1880300001.0
2007-09-04 08:45:00,0.7031,0.7034,0.7029,0.7034,2479399994.0
2007-09-04 08:50:00,0.7034,0.7037,0.7032,0.7034,1909400009.0
2007-09-04 08:55:00,0.7034,0.7035,0.7031,0.7033,1952699984.0
2007-09-04 09:00:00,0.7033,0.7034,0.7026,0.70265,4279099991.0
2007-09-04 09:05:00,0.7027,0.7027,0.7019,0.7019,6529200018.0
2007-09-04 09:10:00,0.7019,0.70285,0.7017,0.7026,3907699989.0
2007-09-04 09:15:00,0.7026,0.7026,0.7011,0.70125,6600299995.0
2007-09-04 09:20:00,0.7012,0.70135,0.7005,0.7007,6265799989.0
2007-09-04 09:25:00,0.7008,0.7013,0.7004,0.7004,6520799997.0
2007-09-04 09:30:00,0.7004,0.701,0.7002,0.70075,5318600000.0
2007-09-04 09:35:00,0.70075,0.7013,0.7005,0.7006,3170499997.0
2007-09-04 09:40:00,0.70055,0.70075,0.7002,0.7007,2050600014.0
2007-09-04 09:45:00,0.7007,0.70095,0.6995,0.6997,3555400005.0
2007-09-04 09:50:00,0.6998,0.6998,0.6985,0.6991,7237700008.0
2007-09-04 09:55:00,0.6991,0.7002,0.69885,0.6995,7553699984.0
2007-09-04 10:00:00,0.6996,0.7001,0.6989,0.7,3726599984.0
2007-09-04 10:05:00,0.7,0.7005,0.6994,0.6995,4136800007.0
2007-09-04 10:10:00,0.69945,0.6995,0.6978,0.6981,8576700026.0
2007-09-04 10:15:00,0.6982,0.6986,0.6976,0.6982,6625800024.0
2007-09-04 10:20:00,0.69835,0.6989,0.6981,0.6989,3711799991.0
2007-09-04 10:25:00,0.6989,0.6994,0.6984,0.6989,8044899996.0
2007-09-04 10:30:00,0.6989,0.6996,0.6987,0.6992,7760899992.0
2007-09-04 10:35:00,0.6992,0.6996,0.6991,0.6996,2142699991.0
2007-09-04 10:40:00,0.69955,0.7001,0.6994,0.7001,3606300006.0
2007-09-04 10:45:00,0.70005,0.7002,0.6998,0.70005,2129599996.0
2007-09-04 10:50:00,0.70005,0.7001,0.6988,0.6991,5123199997.0
2007-09-04 10:55:00,0.699,0.6993,0.6987,0.6989,4256099985.0
2007-09-04 11:00:00,0.6989,0.69915,0.6984,0.6987,3806799990.0
2007-09-04 11:05:00,0.6987,0.6988,0.6984,0.6986,2753000001.0
2007-09-04 11:10:00,0.6986,0.6989,0.6984,0.6987,2952799997.0
2007-09-04 11:15:00,0.6987,0.6991,0.6984,0.6985,3872899974.0
2007-09-04 11:20:00,0.6984,0.6987,0.698,0.6984,6374400015.0
2007-09-04 11:25:00,0.6985,0.6987,0.698,0.6986,3215699988.0
2007-09-04 11:30:00,0.6986,0.6995,0.6985,0.6995,871799999.0
2007-09-04 11:35:00,0.6994,0.7001,0.6994,0.7,4395200008.0
2007-09-04 11:40:00,0.7,0.7002,0.6997,0.7002,2842399996.0
2007-09-04 11:45:00,0.7002,0.7003,0.6997,0.6998,2837938676.0
2007-09-04 11:50:00,0.7,0.7001,0.6997,0.7,5490290954.0
2007-09-04 11:55:00,0.7,0.7001,0.6991,0.6992,4676699984.0
2007-09-04 12:00:00,0.6992,0.6996,0.6986,0.6988,5084699992.0
2007-09-04 12:05:00,0.69875,0.6992,0.6986,0.6992,3466199997.0
2007-09-04 12:10:00,0.6992,0.6995,0.69905,0.69935,2965199994.0
2007-09-04 12:15:00,0.6994,0.6994,0.699,0.69915,2089399996.0
2007-09-04 12:20:00,0.6992,0.6993,0.6988,0.699,2129500001.0
2007-09-04 12:25:00,0.699,0.6992,0.6985,0.6988,3450299983.0
2007-09-04 12:30:00,0.6988,0.6993,0.6983,0.6992,4296999993.0
2007-09-04 12:35:00,0.6992,0.6998,0.69895,0.6991,3875400001.0
2007-09-04 12:40:00,0.6991,0.6991,0.6984,0.6985,3079800016.0
2007-09-04 12:45:00,0.6985,0.6986,0.6979,0.6981,2821799995.0
2007-09-04 12:50:00,0.69805,0.6988,0.698,0.6988,4506399989.0
2007-09-04 12:55:00,0.6988,0.6994,0.69845,0.6989,7361599972.0
2007-09-04 13:00:00,0.6991,0.6991,0.69825,0.6986,4739299998.0
2007-09-04 13:05:00,0.69855,0.6991,0.69855,0.6987,2261199993.0
2007-09-04 13:10:00,0.6987,0.6988,0.69855,0.6987,1408999990.0
2007-09-04 13:15:00,0.6987,0.6988,0.6984,0.6986,1352799998.0
2007-09-04 13:20:00,0.6986,0.6988,0.6985,0.6987,2824799971.0
2007-09-04 13:25:00,0.6987,0.6991,0.6985,0.699,2883099988.0
2007-09-04 13:30:00,0.699,0.6995,0.699,0.6993,1973499993.0
2007-09-04 13:35:00,0.6994,0.6996,0.699,0.6994,1946200001.0
2007-09-04 13:40:00,0.6995,0.6998,0.6994,0.6995,1066900004.0
2007-09-04 13:45:00,0.6995,0.6997,0.6994,0.6995,3865499965.0
2007-09-04 13:50:00,0.6995,0.6995,0.6989,0.699,1828000000.0
2007-09-04 13:55:00,0.6991,0.6992,0.6988,0.6989,3124700005.0
2007-09-04 14:00:00,0.699,0.6992,0.6989,0.6992,2054099998.0
2007-09-04 14:05:00,0.6992,0.6996,0.6988,0.69945,2760799981.0
2007-09-04 14:10:00,0.69945,0.6996,0.6992,0.6993,2129299997.0
2007-09-04 14:15:00,0.6992,0.6992,0.698,0.698,2853000028.0
2007-09-04 14:20:00,0.6981,0.6987,0.698,0.6982,4283399990.0
2007-09-04 14:25:00,0.6983,0.6986,0.69815,0.6985,4142199990.0
2007-09-04 14:30:00,0.6985,0.6988,0.6981,0.6981,1826399997.0
2007-09-04 14:35:00,0.6981,0.69815,0.6972,0.6973,5606899963.0
2007-09-04 14:40:00,0.6973,0.6981,0.6973,0.698,4650299992.0
2007-09-04 14:45:00,0.698,0.69855,0.6978,0.69835,3726100015.0
2007-09-04 14:50:00,0.69835,0.6991,0.6983,0.6986,2918899999.0
2007-09-04 14:55:00,0.6986,0.69865,0.6979,0.6981,5146099992.0
2007-09-04 15:00:00,0.6981,0.6985,0.698,0.6983,1537399982.0
2007-09-04 15:05:00,0.6983,0.6984,0.6983,0.6983,2113199993.0
2007-09-04 15:10:00,0.6983,0.6986,0.6982,0.6986,2808399993.0
2007-09-04 15:15:00,0.6986,0.699,0.6985,0.699,2878900003.0
2007-09-04 15:20:00,0.699,0.69935,0.6989,0.699,845500008.0
2007-09-04 15:25:00,0.69905,0.6991,0.6988,0.6989,2585399975.0
2007-09-04 15:30:00,0.699,0.69955,0.6988,0.69935,2470599988.0
2007-09-04 15:35:00,0.69935,0.6994,0.6987,0.6989,5704599955.0
2007-09-04 15:40:00,0.6989,0.7,0.6987,0.69995,5607399989.0
2007-09-04 15:45:00,0.6999,0.70005,0.699,0.6992,4153500008.0
2007-09-04 15:50:00,0.6992,0.69965,0.6991,0.6992,2090399997.0
2007-09-04 15:55:00,0.6992,0.69965,0.699,0.6993,4668999998.0
2007-09-04 16:00:00,0.6993,0.7002,0.6991,0.6999,1844300008.0
2007-09-04 16:05:00,0.7,0.7019,0.7,0.70175,5037099997.0
2007-09-04 16:10:00,0.70175,0.70175,0.7007,0.7007,4932799975.0
2007-09-04 16:15:00,0.701,0.7012,0.7,0.7001,6020199964.0
2007-09-04 16:20:00,0.7001,0.7004,0.6997,0.6999,5667100005.0
2007-09-04 16:25:00,0.7,0.7002,0.6998,0.7001,4133100000.0
2007-09-04 16:30:00,0.7001,0.7004,0.7,0.7002,5263900003.0
2007-09-04 16:35:00,0.7002,0.7008,0.7,0.7006,5184299991.0
2007-09-04 16:40:00,0.7006,0.7012,0.7003,0.7007,7003099987.0
2007-09-04 16:45:00,0.7007,0.7012,0.7004,0.7009,6010699997.0
2007-09-04 16:50:00,0.7008,0.7009,0.6989,0.6991,7930799969.0
2007-09-04 16:55:00,0.6989,0.6991,0.6982,0.6984,8781799985.0
2007-09-04 17:00:00,0.6984,0.6986,0.6968,0.6968,8192599970.0
2007-09-04 17:05:00,0.6971,0.6982,0.6969,0.6978,3908499998.0
2007-09-04 17:10:00,0.6978,0.6982,0.6973,0.6979,4636289281.0
2007-09-04 17:15:00,0.6978,0.6985,0.6976,0.6983,7741300008.0
2007-09-04 17:20:00,0.6984,0.6989,0.6983,0.6989,4359000008.0
2007-09-04 17:25:00,0.6989,0.699,0.697,0.6975,7514600003.0
2007-09-04 17:30:00,0.6975,0.6988,0.6972,0.6984,5718499992.0
2007-09-04 17:35:00,0.6983,0.6986,0.698,0.6981,6179900009.0
2007-09-04 17:40:00,0.6981,0.6987,0.6981,0.69845,3421700009.0
2007-09-04 17:45:00,0.6985,0.6986,0.6984,0.6986,4264199988.0
2007-09-04 17:50:00,0.6986,0.6988,0.6981,0.6984,3296200012.0
2007-09-04 17:55:00,0.6984,0.6985,0.6979,0.6982,3850700011.0
2007-09-04 18:00:00,0.6981,0.6983,0.6975,0.6975,4593200041.0
2007-09-04 18:05:00,0.6976,0.6976,0.6972,0.6974,4078600016.0
2007-09-04 18:10:00,0.6974,0.6975,0.6971,0.6975,3120199979.0
2007-09-04 18:15:00,0.6974,0.6974,0.6965,0.6969,4231099992.0
2007-09-04 18:20:00,0.6969,0.6971,0.6965,0.6965,3801099988.0
2007-09-04 18:25:00,0.6965,0.6969,0.6958,0.6964,4738599971.0
2007-09-04 18:30:00,0.6963,0.6965,0.6954,0.6961,6452899996.0
2007-09-04 18:35:00,0.6961,0.6967,0.6958,0.696,3532299986.0
2007-09-04 18:40:00,0.696,0.6962,0.6954,0.6959,3399400015.0
2007-09-04 18:45:00,0.6959,0.6964,0.6959,0.69595,1721699996.0
2007-09-04 18:50:00,0.6961,0.6963,0.69585,0.696,4575000005.0
2007-09-04 18:55:00,0.696,0.6961,0.6959,0.69605,1083800006.0
2007-09-04 19:00:00,0.69605,0.69605,0.6955,0.6956,3364300022.0
2007-09-04 19:05:00,0.6956,0.6958,0.6944,0.6949,3574900012.0
2007-09-04 19:10:00,0.6947,0.6958,0.6946,0.6955,4600600028.0
2007-09-04 19:15:00,0.6955,0.6957,0.6955,0.6955,3548199988.0
2007-09-04 19:20:00,0.6956,0.6958,0.6952,0.6953,6460499974.0
2007-09-04 19:25:00,0.6953,0.6957,0.6951,0.6954,5852399961.0
2007-09-04 19:30:00,0.6954,0.6958,0.6952,0.69535,1875299991.0
2007-09-04 19:35:00,0.6954,0.69565,0.6949,0.6952,1261499999.0
2007-09-04 19:40:00,0.6952,0.6953,0.695,0.6952,1240900001.0
2007-09-04 19:45:00,0.6952,0.69535,0.6949,0.695,990499996.0
2007-09-04 19:50:00,0.695,0.695,0.6947,0.6948,1113999996.0
2007-09-04 19:55:00,0.6948,0.6948,0.6945,0.6945,2385199991.0
2007-09-04 20:00:00,0.6945,0.6946,0.6944,0.6945,1970400001.0
2007-09-04 20:05:00,0.6946,0.6951,0.6944,0.6949,5342500025.0
2007-09-04 20:10:00,0.695,0.6951,0.6948,0.695,2443599999.0
2007-09-04 20:15:00,0.695,0.6952,0.6948,0.6948,3733200028.0
2007-09-04 20:20:00,0.6948,0.6949,0.6948,0.6949,1208800000.0
2007-09-04 20:25:00,0.6949,0.695,0.6948,0.6948,1456999997.0
2007-09-04 20:30:00,0.6948,0.6948,0.6945,0.6946,2238399992.0
2007-09-04 20:35:00,0.6946,0.695,0.6944,0.6945,4608300000.0
2007-09-04 20:40:00,0.6945,0.6947,0.6942,0.69445,3090099990.0
2007-09-04 20:45:00,0.69445,0.69465,0.69395,0.6946,1600699996.0
2007-09-04 20:50:00,0.6946,0.6947,0.69435,0.69455,1520800014.0
2007-09-04 20:55:00,0.69455,0.6951,0.6944,0.695,2020699993.0
2007-09-04 21:00:00,0.695,0.6957,0.6949,0.6954,1113100000.0
2007-09-04 21:05:00,0.6954,0.6954,0.695,0.695,352900000.0
2007-09-04 21:10:00,0.6951,0.6952,0.6946,0.695,725800001.0
2007-09-04 21:15:00,0.695,0.6951,0.6949,0.695,355400001.0
2007-09-04 21:20:00,0.695,0.695,0.6947,0.6949,492200002.0
2007-09-04 21:25:00,0.6948,0.6949,0.6941,0.6943,2585500006.0
2007-09-04 21:30:00,0.6942,0.6944,0.694,0.6941,3953200012.0
2007-09-04 21:35:00,0.6942,0.6952,0.6942,0.6951,1120199999.0
2007-09-04 21:40:00,0.6951,0.6951,0.6943,0.6945,1847000000.0
2007-09-04 21:45:00,0.6945,0.6945,0.6942,0.6945,2513199998.0
2007-09-04 21:50:00,0.6945,0.6947,0.6942,0.6945,1020399999.0
2007-09-04 21:55:00,0.6945,0.6946,0.6942,0.6945,721200003.0
2007-09-04 22:00:00,0.6945,0.6949,0.6944,0.6947,630399997.0
2007-09-04 22:05:00,0.6946,0.695,0.6946,0.6949,1080599999.0
2007-09-04 22:10:00,0.6949,0.6953,0.6946,0.6952,1241900010.0
2007-09-04 22:15:00,0.6952,0.6955,0.6951,0.6955,783400001.0
2007-09-04 22:20:00,0.6955,0.6956,0.6953,0.6954,1314500011.0
2007-09-04 22:25:00,0.6954,0.6955,0.695,0.6951,567500003.0
2007-09-04 22:30:00,0.6951,0.6957,0.6951,0.6956,491000000.0
2007-09-04 22:35:00,0.6957,0.6962,0.6953,0.6955,1319000000.0
2007-09-04 22:40:00,0.6955,0.6958,0.6952,0.6957,294200000.0
2007-09-04 22:45:00,0.6957,0.6959,0.6956,0.6957,363500000.0
2007-09-04 22:50:00,0.6959,0.6962,0.6958,0.6962,506900001.0
2007-09-04 22:55:00,0.6962,0.6968,0.6962,0.6967,426000000.0
2007-09-04 23:00:00,0.6967,0.6969,0.69636,0.6966,364599997.0
2007-09-04 23:05:00,0.6968,0.697,0.6964,0.69661,374600000.0
2007-09-04 23:10:00,0.6968,0.697,0.6966,0.697,177100000.0
2007-09-04 23:15:00,0.697,0.697,0.69585,0.69585,591499999.0
2007-09-04 23:20:00,0.6959,0.6962,0.6959,0.69605,350600001.0
2007-09-04 23:25:00,0.69605,0.69605,0.6957,0.6958,404600000.0
2007-09-04 23:30:00,0.6958,0.69605,0.69553,0.69568,554300002.0
2007-09-04 23:35:00,0.6959,0.6961,0.69505,0.6954,484400001.0
2007-09-04 23:40:00,0.6954,0.6956,0.6952,0.6953,573600001.0
2007-09-04 23:45:00,0.69505,0.69565,0.69505,0.6956,310400000.0
2007-09-04 23:50:00,0.6956,0.6956,0.6954,0.6956,243600000.0
2007-09-04 23:55:00,0.6956,0.6957,0.6956,0.6957,100100000.0
2007-09-05 00:00:00,0.6957,0.69605,0.6957,0.6958,377899999.0
2007-09-05 00:05:00,0.6959,0.6962,0.69585,0.6959,300500000.0
2007-09-05 00:10:00,0.6959,0.6962,0.69557,0.6957,1052300001.0
2007-09-05 00:15:00,0.69565,0.6961,0.69552,0.696,1585299999.0
2007-09-05 00:20:00,0.6962,0.6963,0.696,0.696,442600000.0
2007-09-05 00:25:00,0.696,0.6963,0.696,0.69605,323100000.0
2007-09-05 00:30:00,0.69605,0.6962,0.6956,0.6957,732500000.0
2007-09-05 00:35:00,0.6957,0.6959,0.6955,0.6956,1337399999.0
2007-09-05 00:40:00,0.6957,0.6961,0.69565,0.696,655899998.0
2007-09-05 00:45:00,0.696,0.6963,0.6959,0.69605,332199998.0
2007-09-05 00:50:00,0.6959,0.69615,0.6959,0.69615,165100000.0
2007-09-05 00:55:00,0.6962,0.697,0.6962,0.6965,677199999.0
2007-09-05 01:00:00,0.6965,0.6965,0.6961,0.6962,716400002.0
2007-09-05 01:05:00,0.6962,0.6968,0.6961,0.69665,1128900000.0
2007-09-05 01:10:00,0.69665,0.6971,0.6965,0.6968,869300001.0
2007-09-05 01:15:00,0.6968,0.6968,0.69625,0.6965,796500000.0
2007-09-05 01:20:00,0.6965,0.6968,0.6962,0.6968,595000000.0
2007-09-05 01:25:00,0.6968,0.6968,0.69615,0.6965,912200000.0
2007-09-05 01:30:00,0.69655,0.6967,0.6962,0.6963,869200001.0
2007-09-05 01:35:00,0.6963,0.6967,0.6959,0.6966,1288699998.0
2007-09-05 01:40:00,0.6966,0.69715,0.6966,0.697,1022100001.0
2007-09-05 01:45:00,0.6969,0.6974,0.6969,0.6974,2112999999.0
2007-09-05 01:50:00,0.6973,0.6973,0.6964,0.69665,1391200002.0
2007-09-05 01:55:00,0.6967,0.6974,0.69665,0.6973,1472899999.0
2007-09-05 02:00:00,0.6973,0.6974,0.69715,0.6973,748100001.0
2007-09-05 02:05:00,0.6973,0.6973,0.6965,0.6965,1834999998.0
2007-09-05 02:10:00,0.6966,0.6968,0.6961,0.6968,2066900000.0
2007-09-05 02:15:00,0.6968,0.6968,0.6964,0.6968,1024399999.0
2007-09-05 02:20:00,0.6968,0.6969,0.6966,0.6968,710599999.0
2007-09-05 02:25:00,0.6968,0.69686,0.6965,0.6967,1099599999.0
2007-09-05 02:30:00,0.6967,0.6967,0.6964,0.6967,1024600002.0
2007-09-05 02:35:00,0.6967,0.6971,0.69665,0.6969,1273000004.0
2007-09-05 02:40:00,0.6969,0.6971,0.6966,0.69678,1075800010.0
2007-09-05 02:45:00,0.6971,0.6971,0.6968,0.6969,928500013.0
2007-09-05 02:50:00,0.6968,0.6969,0.69633,0.69675,887100001.0
2007-09-05 02:55:00,0.6969,0.6969,0.6964,0.6966,2010200009.0
2007-09-05 03:00:00,0.6966,0.6969,0.6965,0.6968,2290600002.0
2007-09-05 03:05:00,0.6968,0.6968,0.6963,0.6967,2129300006.0
2007-09-05 03:10:00,0.6967,0.6972,0.69655,0.697,1310500001.0
2007-09-05 03:15:00,0.697,0.697,0.6965,0.6967,1515600004.0
2007-09-05 03:20:00,0.6967,0.69695,0.6966,0.6968,1098899992.0
2007-09-05 03:25:00,0.6968,0.69725,0.6967,0.69715,793100007.0
2007-09-05 03:30:00,0.69715,0.69715,0.69665,0.69665,1000699989.0
2007-09-05 03:35:00,0.6966,0.69695,0.6965,0.6968,1058199998.0
2007-09-05 03:40:00,0.6968,0.697,0.69665,0.6969,649300004.0
2007-09-05 03:45:00,0.6969,0.6971,0.6967,0.69705,555599999.0
2007-09-05 03:50:00,0.6969,0.697,0.69655,0.6966,773499998.0
2007-09-05 03:55:00,0.6966,0.6968,0.6964,0.69655,858500009.0
2007-09-05 04:00:00,0.69655,0.69665,0.6958,0.696,1942199998.0
2007-09-05 04:05:00,0.696,0.6962,0.6958,0.6962,2908299992.0
2007-09-05 04:10:00,0.6962,0.6962,0.6957,0.6958,3249199998.0
2007-09-05 04:15:00,0.6958,0.6962,0.6957,0.6961,3281900008.0
2007-09-05 04:20:00,0.6961,0.6964,0.696,0.6961,3030400011.0
2007-09-05 04:25:00,0.6962,0.6962,0.6956,0.6957,1819900014.0
2007-09-05 04:30:00,0.6957,0.6957,0.695,0.69515,3151599999.0
2007-09-05 04:35:00,0.69515,0.6954,0.69495,0.6952,3567000040.0
2007-09-05 04:40:00,0.6952,0.6953,0.69495,0.6952,1645199995.0
2007-09-05 04:45:00,0.6952,0.6953,0.69474,0.6952,1585299998.0
2007-09-05 04:50:00,0.6953,0.6953,0.6942,0.6944,3457700009.0
2007-09-05 04:55:00,0.6943,0.6943,0.6932,0.69365,5188500003.0
2007-09-05 05:00:00,0.6936,0.694,0.6929,0.6939,4257299991.0
2007-09-05 05:05:00,0.69385,0.69435,0.6935,0.694,3426900006.0
2007-09-05 05:10:00,0.69405,0.69425,0.6934,0.6941,2017600006.0
2007-09-05 05:15:00,0.6942,0.695,0.6941,0.6946,1897300003.0
2007-09-05 05:20:00,0.6946,0.6947,0.6939,0.69445,2770200007.0
2007-09-05 05:25:00,0.69445,0.69455,0.6938,0.6944,2341700007.0
2007-09-05 05:30:00,0.6944,0.6945,0.6935,0.69375,1990200002.0
2007-09-05 05:35:00,0.69375,0.6944,0.6937,0.6944,2332599993.0
2007-09-05 05:40:00,0.6944,0.6946,0.6941,0.6945,2465800000.0
2007-09-05 05:45:00,0.6945,0.6945,0.6939,0.6941,1931400007.0
2007-09-05 05:50:00,0.69435,0.6945,0.6941,0.6944,873000006.0
2007-09-05 05:55:00,0.69445,0.69455,0.694,0.6944,1534299999.0
2007-09-05 06:00:00,0.6944,0.6944,0.6941,0.6942,1813399996.0
2007-09-05 06:05:00,0.6942,0.69445,0.6935,0.694,733800001.0
2007-09-05 06:10:00,0.69375,0.6941,0.693,0.69335,385800000.0
2007-09-05 06:15:00,0.6932,0.6941,0.6931,0.6934,535299998.0
2007-09-05 06:20:00,0.6933,0.6934,0.6927,0.69285,769499999.0
2007-09-05 06:25:00,0.69285,0.6933,0.6925,0.6927,883400000.0
2007-09-05 06:30:00,0.6927,0.6927,0.6919,0.6922,839600000.0
2007-09-05 06:35:00,0.6922,0.6927,0.6919,0.6924,978600000.0
2007-09-05 06:40:00,0.6924,0.6935,0.69215,0.6933,2907100000.0
2007-09-05 06:45:00,0.6935,0.6937,0.693,0.6935,2006999996.0
2007-09-05 06:50:00,0.6935,0.6935,0.6926,0.693,2592600007.0
2007-09-05 06:55:00,0.693,0.69365,0.6927,0.6935,2384999998.0
2007-09-05 07:00:00,0.6935,0.6939,0.69315,0.6932,1343500007.0
2007-09-05 07:05:00,0.6932,0.6937,0.693,0.6936,1900099998.0
2007-09-05 07:10:00,0.6936,0.6938,0.693,0.6931,2423699999.0
2007-09-05 07:15:00,0.6931,0.6934,0.6922,0.6929,2475400006.0
2007-09-05 07:20:00,0.6929,0.6934,0.6928,0.6933,1985999994.0
2007-09-05 07:25:00,0.69325,0.6936,0.6928,0.6929,2564700016.0
2007-09-05 07:30:00,0.6929,0.693,0.69205,0.69215,3619200011.0
2007-09-05 07:35:00,0.6922,0.693,0.6921,0.6929,3133899996.0
2007-09-05 07:40:00,0.6929,0.6934,0.6929,0.6931,1107499998.0
2007-09-05 07:45:00,0.69305,0.6934,0.6926,0.693,2208600000.0
2007-09-05 07:50:00,0.69305,0.69305,0.6927,0.6929,546800001.0
2007-09-05 07:55:00,0.6929,0.6932,0.6927,0.6928,1499699996.0
2007-09-05 08:00:00,0.6928,0.693,0.6924,0.6924,1870799994.0
2007-09-05 08:05:00,0.6925,0.6929,0.6923,0.69235,2695500001.0
2007-09-05 08:10:00,0.6924,0.6925,0.6917,0.6919,4560099981.0
2007-09-05 08:15:00,0.6919,0.6923,0.6913,0.69215,4771900000.0
2007-09-05 08:20:00,0.69215,0.6932,0.6919,0.6931,4203999987.0
2007-09-05 08:25:00,0.6931,0.6932,0.69255,0.6931,3053999999.0
2007-09-05 08:30:00,0.6931,0.6931,0.692,0.6922,4193199982.0
2007-09-05 08:35:00,0.6922,0.6922,0.6909,0.6914,6328899998.0
2007-09-05 08:40:00,0.6914,0.6921,0.6911,0.69185,5204800008.0
2007-09-05 08:45:00,0.6919,0.693,0.6919,0.6928,3041499999.0
2007-09-05 08:50:00,0.69275,0.6939,0.6927,0.6934,4725500012.0
2007-09-05 08:55:00,0.6934,0.6936,0.6932,0.6936,1156100000.0
2007-09-05 09:00:00,0.6936,0.6936,0.6923,0.6923,4212900010.0
2007-09-05 09:05:00,0.6923,0.69305,0.6921,0.69305,4388300014.0
2007-09-05 09:10:00,0.6931,0.69325,0.6925,0.69325,2011299999.0
2007-09-05 09:15:00,0.69325,0.6937,0.69295,0.6935,4134600011.0
2007-09-05 09:20:00,0.6935,0.6936,0.6928,0.693,2701200007.0
2007-09-05 09:25:00,0.693,0.6934,0.6929,0.6932,4717299995.0
2007-09-05 09:30:00,0.6932,0.6932,0.6927,0.6932,1856700001.0
2007-09-05 09:35:00,0.6932,0.6933,0.6923,0.6925,4813700004.0
2007-09-05 09:40:00,0.6924,0.6926,0.6921,0.6923,5928999975.0
2007-09-05 09:45:00,0.6924,0.6926,0.69165,0.692,5422600021.0
2007-09-05 09:50:00,0.6921,0.6925,0.6918,0.6922,2594200000.0
2007-09-05 09:55:00,0.6921,0.6924,0.692,0.6921,2912100011.0
2007-09-05 10:00:00,0.6921,0.693,0.692,0.693,3430500002.0
2007-09-05 10:05:00,0.693,0.6935,0.6929,0.6932,1637400000.0
2007-09-05 10:10:00,0.6932,0.6937,0.6929,0.69365,2212500001.0
2007-09-05 10:15:00,0.69365,0.6937,0.6932,0.6935,3436500005.0
2007-09-05 10:20:00,0.6935,0.6935,0.69285,0.69336,2316899997.0
2007-09-05 10:25:00,0.6935,0.6935,0.6928,0.693,1552500000.0
2007-09-05 10:30:00,0.693,0.6942,0.6928,0.6941,3919600014.0
2007-09-05 10:35:00,0.6941,0.6948,0.69385,0.6947,3499200005.0
2007-09-05 10:40:00,0.6947,0.6947,0.69385,0.694,5278900011.0
2007-09-05 10:45:00,0.694,0.69485,0.6939,0.6942,4668800012.0
2007-09-05 10:50:00,0.6942,0.69455,0.6938,0.6942,5579300011.0
2007-09-05 10:55:00,0.6941,0.6947,0.6941,0.6947,3294600006.0
2007-09-05 11:00:00,0.6947,0.6947,0.6939,0.6942,4595700003.0
2007-09-05 11:05:00,0.6942,0.6948,0.6942,0.6948,1556700006.0
2007-09-05 11:10:00,0.6948,0.6948,0.6942,0.6944,1896000003.0
2007-09-05 11:15:00,0.69445,0.69445,0.69365,0.6939,2493800005.0
2007-09-05 11:20:00,0.6939,0.6939,0.69365,0.69385,567400004.0
2007-09-05 11:25:00,0.6938,0.69385,0.6936,0.6936,972199995.0
2007-09-05 11:30:00,0.6936,0.6937,0.6935,0.6935,349399998.0
2007-09-05 11:35:00,0.6936,0.69375,0.6933,0.6935,565300011.0
2007-09-05 11:40:00,0.6935,0.6935,0.6933,0.6933,1123300005.0
2007-09-05 11:45:00,0.6933,0.6933,0.6925,0.69255,3853799997.0
2007-09-05 11:50:00,0.69255,0.69335,0.6924,0.69335,5525699994.0
2007-09-05 11:55:00,0.69335,0.6935,0.6926,0.6928,1414599997.0
2007-09-05 12:00:00,0.6928,0.6932,0.69245,0.6932,2142599986.0
2007-09-05 12:05:00,0.69315,0.69335,0.693,0.69325,1701600000.0
2007-09-05 12:10:00,0.69325,0.6933,0.6928,0.6929,1183199992.0
2007-09-05 12:15:00,0.6929,0.69365,0.6928,0.69335,2439600022.0
2007-09-05 12:20:00,0.69335,0.694,0.6931,0.6935,2340399990.0
2007-09-05 12:25:00,0.6934,0.6937,0.6932,0.6932,2844600009.0
2007-09-05 12:30:00,0.6932,0.6934,0.6929,0.69325,2933599990.0
2007-09-05 12:35:00,0.69325,0.6936,0.6931,0.6933,1825400004.0
2007-09-05 12:40:00,0.6933,0.6935,0.6931,0.6934,1720799992.0
2007-09-05 12:45:00,0.6934,0.69345,0.6929,0.69315,1025599997.0
2007-09-05 12:50:00,0.69315,0.6932,0.69275,0.69285,1473500003.0
2007-09-05 12:55:00,0.69285,0.6933,0.69275,0.69305,2085299978.0
2007-09-05 13:00:00,0.69305,0.69305,0.6919,0.6922,3805799991.0
2007-09-05 13:05:00,0.69215,0.6927,0.6919,0.6924,2133700008.0
2007-09-05 13:10:00,0.6924,0.6929,0.6922,0.6929,1299100000.0
2007-09-05 13:15:00,0.6929,0.6929,0.6923,0.6926,2106799991.0
2007-09-05 13:20:00,0.6926,0.693,0.692,0.6922,4153599973.0
2007-09-05 13:25:00,0.6923,0.6924,0.6921,0.6921,2314599995.0
2007-09-05 13:30:00,0.6921,0.6922,0.6915,0.69205,2049499999.0
2007-09-05 13:35:00,0.69205,0.69225,0.6919,0.6921,1632900000.0
2007-09-05 13:40:00,0.6921,0.6923,0.69185,0.692,2144600003.0
2007-09-05 13:45:00,0.692,0.6923,0.692,0.6923,1657099995.0
2007-09-05 13:50:00,0.6923,0.6923,0.6919,0.69215,2214099996.0
2007-09-05 13:55:00,0.6922,0.6924,0.6918,0.6922,1469399997.0
2007-09-05 14:00:00,0.6921,0.6926,0.6921,0.6924,1700500001.0
2007-09-05 14:05:00,0.6924,0.6925,0.6919,0.6923,2576600000.0
2007-09-05 14:10:00,0.6923,0.69235,0.6913,0.6915,2879800017.0
2007-09-05 14:15:00,0.69165,0.6919,0.6894,0.6894,7023699987.0
2007-09-05 14:20:00,0.6892,0.6897,0.6884,0.6889,8630199972.0
2007-09-05 14:25:00,0.689,0.6891,0.6883,0.6887,8255700016.0
2007-09-05 14:30:00,0.6887,0.6888,0.6877,0.6888,6819400000.0
2007-09-05 14:35:00,0.68865,0.6892,0.6883,0.6888,5736300016.0
2007-09-05 14:40:00,0.6888,0.6895,0.6886,0.6894,4914600017.0
2007-09-05 14:45:00,0.68935,0.6902,0.68925,0.6897,5933800007.0
2007-09-05 14:50:00,0.6897,0.6901,0.6892,0.68985,6546900006.0
2007-09-05 14:55:00,0.6899,0.6901,0.6892,0.6894,5244500015.0
2007-09-05 15:00:00,0.6894,0.6897,0.6891,0.68945,4741099999.0
2007-09-05 15:05:00,0.68945,0.6902,0.68925,0.6897,4095399997.0
2007-09-05 15:10:00,0.6898,0.6898,0.6891,0.6895,5382900008.0
2007-09-05 15:15:00,0.68955,0.6896,0.6888,0.6891,3485299975.0
2007-09-05 15:20:00,0.6891,0.69,0.6888,0.6898,5938900010.0
2007-09-05 15:25:00,0.6898,0.6899,0.6893,0.6896,5817200006.0
2007-09-05 15:30:00,0.6896,0.6899,0.68925,0.6898,3539999995.0
2007-09-05 15:35:00,0.6899,0.6906,0.6896,0.68995,4084900011.0
2007-09-05 15:40:00,0.6901,0.6901,0.689,0.6891,4505200009.0
2007-09-05 15:45:00,0.6891,0.6897,0.6891,0.6895,7712099888.0
2007-09-05 15:50:00,0.6895,0.6899,0.6891,0.6891,4883599986.0
2007-09-05 15:55:00,0.6892,0.6894,0.6879,0.6881,5910899995.0
2007-09-05 16:00:00,0.688,0.688,0.6863,0.687,8295599991.0
2007-09-05 16:05:00,0.6872,0.6879,0.6867,0.6874,7828100029.0
2007-09-05 16:10:00,0.6874,0.6893,0.68715,0.689,5932099985.0
2007-09-05 16:15:00,0.689,0.6891,0.6886,0.6887,4232799998.0
2007-09-05 16:20:00,0.6887,0.6887,0.6874,0.6876,7993600011.0
2007-09-05 16:25:00,0.6873,0.6883,0.6871,0.6882,7775100009.0
2007-09-05 16:30:00,0.6882,0.6889,0.6875,0.6876,4550999999.0
2007-09-05 16:35:00,0.6875,0.6879,0.6862,0.6868,5616899997.0
2007-09-05 16:40:00,0.6868,0.6873,0.6867,0.687,2528199998.0
2007-09-05 16:45:00,0.687,0.6872,0.6869,0.68705,2660800003.0
2007-09-05 16:50:00,0.6871,0.6876,0.687,0.6876,1955600002.0
2007-09-05 16:55:00,0.6876,0.6881,0.6872,0.6881,3319000001.0
2007-09-05 17:00:00,0.688,0.6883,0.6875,0.6877,6972600001.0
2007-09-05 17:05:00,0.6877,0.6879,0.6874,0.6877,5887500011.0
2007-09-05 17:10:00,0.6876,0.68825,0.6874,0.6882,3592699993.0
2007-09-05 17:15:00,0.6882,0.6887,0.6881,0.6887,3013000000.0
2007-09-05 17:20:00,0.6887,0.6892,0.6886,0.6888,3691299997.0
2007-09-05 17:25:00,0.6888,0.6889,0.6883,0.6884,2464700009.0
2007-09-05 17:30:00,0.6885,0.6885,0.6877,0.6882,3150899990.0
2007-09-05 17:35:00,0.6882,0.6882,0.6878,0.6882,3463899999.0
2007-09-05 17:40:00,0.6882,0.6892,0.6881,0.6892,5032199993.0
2007-09-05 17:45:00,0.68915,0.6894,0.6881,0.6893,6646400012.0
2007-09-05 17:50:00,0.6893,0.6895,0.6886,0.68905,4888200005.0
2007-09-05 17:55:00,0.68905,0.69,0.689,0.6897,7477300011.0
2007-09-05 18:00:00,0.6897,0.68975,0.6892,0.6894,2840500000.0
2007-09-05 18:05:00,0.6894,0.6896,0.6891,0.6892,2479399996.0
2007-09-05 18:10:00,0.6892,0.6895,0.6891,0.6895,2241200022.0
2007-09-05 18:15:00,0.6895,0.6904,0.6895,0.6898,3206600031.0
2007-09-05 18:20:00,0.6897,0.6899,0.6895,0.6899,2970300027.0
2007-09-05 18:25:00,0.6899,0.6909,0.6897,0.6906,4285899997.0
2007-09-05 18:30:00,0.6906,0.6913,0.6905,0.6907,3803500003.0
2007-09-05 18:35:00,0.6907,0.6907,0.6904,0.6905,3852599978.0
2007-09-05 18:40:00,0.69045,0.6905,0.6901,0.6904,3123599987.0
2007-09-05 18:45:00,0.6903,0.6904,0.69,0.6902,2267000021.0
2007-09-05 18:50:00,0.68977,0.6902,0.68977,0.6902,2344700004.0
2007-09-05 18:55:00,0.6902,0.6903,0.6901,0.69015,975500008.0
2007-09-05 19:00:00,0.6901,0.6906,0.6901,0.6902,3499400026.0
2007-09-05 19:05:00,0.6902,0.691,0.6901,0.6904,3929300093.0
2007-09-05 19:10:00,0.6904,0.6904,0.6889,0.6889,3935499999.0
2007-09-05 19:15:00,0.6889,0.6893,0.6887,0.6893,1466199994.0
2007-09-05 19:20:00,0.6893,0.6894,0.6884,0.6888,2782399986.0
2007-09-05 19:25:00,0.6888,0.6888,0.6881,0.6885,4685499986.0
2007-09-05 19:30:00,0.6885,0.6886,0.68805,0.6883,2690200008.0
2007-09-05 19:35:00,0.6884,0.6885,0.6883,0.6884,585100000.0
2007-09-05 19:40:00,0.6884,0.6885,0.6883,0.6884,403700000.0
2007-09-05 19:45:00,0.6884,0.6884,0.68794,0.6881,1608699999.0
2007-09-05 19:50:00,0.6881,0.6881,0.6876,0.6881,1939700003.0
2007-09-05 19:55:00,0.6881,0.6881,0.68765,0.6878,1383300002.0
2007-09-05 20:00:00,0.68775,0.6882,0.6867,0.6867,3905000025.0
2007-09-05 20:05:00,0.6867,0.6871,0.6866,0.68675,4972799997.0
2007-09-05 20:10:00,0.68675,0.6869,0.6864,0.68645,3420599994.0
2007-09-05 20:15:00,0.68645,0.6872,0.6854,0.6859,7032599998.0
2007-09-05 20:20:00,0.6858,0.6864,0.6855,0.6863,5177200001.0
2007-09-05 20:25:00,0.6863,0.6863,0.6856,0.6858,4451100003.0
2007-09-05 20:30:00,0.6858,0.6864,0.6858,0.6861,3894500026.0
2007-09-05 20:35:00,0.6861,0.6862,0.6856,0.6862,2609100004.0
2007-09-05 20:40:00,0.6862,0.6865,0.6856,0.6859,4546100034.0
2007-09-05 20:45:00,0.6859,0.6859,0.6853,0.6854,3123799991.0
2007-09-05 20:50:00,0.6854,0.6858,0.6848,0.6855,4345594703.0
2007-09-05 20:55:00,0.6855,0.6868,0.6854,0.6866,2842299996.0
2007-09-05 21:00:00,0.6866,0.6866,0.6856,0.6859,625800001.0
2007-09-05 21:05:00,0.6859,0.6865,0.6856,0.6864,1201600000.0
2007-09-05 21:10:00,0.6864,0.6864,0.6853,0.6858,1330399999.0
2007-09-05 21:15:00,0.6859,0.686,0.6851,0.6857,2093899991.0
2007-09-05 21:20:00,0.6859,0.686,0.6856,0.6857,1724600024.0
2007-09-05 21:25:00,0.6858,0.6859,0.6856,0.6859,584100000.0
2007-09-05 21:30:00,0.6859,0.6863,0.6859,0.6861,1179900001.0
2007-09-05 21:35:00,0.6861,0.6864,0.6859,0.6863,689300000.0
2007-09-05 21:40:00,0.6863,0.6866,0.6862,0.6863,555399996.0
2007-09-05 21:45:00,0.6863,0.6871,0.6863,0.6869,1955199994.0
2007-09-05 21:50:00,0.687,0.6875,0.6868,0.6868,2271900004.0
2007-09-05 21:55:00,0.6868,0.6868,0.68611,0.6863,524299999.0
2007-09-05 22:00:00,0.6863,0.6872,0.6862,0.6869,685500003.0
2007-09-05 22:05:00,0.6871,0.6874,0.6866,0.687,830899997.0
2007-09-05 22:10:00,0.6869,0.6871,0.6865,0.6865,561099995.0
2007-09-05 22:15:00,0.6865,0.6868,0.6864,0.6864,281800000.0
2007-09-05 22:20:00,0.6863,0.68642,0.68613,0.6863,326499998.0
2007-09-05 22:25:00,0.6864,0.6865,0.6863,0.6863,363000001.0
2007-09-05 22:30:00,0.68592,0.68662,0.68592,0.68621,257500000.0
2007-09-05 22:35:00,0.6864,0.6865,0.6861,0.6865,567900002.0
2007-09-05 22:40:00,0.6865,0.6868,0.6861,0.6866,706400000.0
2007-09-05 22:45:00,0.6867,0.687,0.6858,0.6863,607699999.0
2007-09-05 22:50:00,0.6863,0.6865,0.68599,0.6864,310399999.0
2007-09-05 22:55:00,0.6864,0.6864,0.68597,0.6864,761300000.0
2007-09-05 23:00:00,0.6864,0.6864,0.686,0.6861,398400000.0
2007-09-05 23:05:00,0.6859,0.6863,0.6856,0.6862,281400000.0
2007-09-05 23:10:00,0.6863,0.6867,0.6861,0.6864,462200000.0
2007-09-05 23:15:00,0.6864,0.6864,0.68603,0.6863,337799996.0
2007-09-05 23:20:00,0.6863,0.687,0.6861,0.68666,264300000.0
2007-09-05 23:25:00,0.6868,0.6869,0.68632,0.68641,289400001.0
2007-09-05 23:30:00,0.6868,0.6877,0.6864,0.6876,825500000.0
2007-09-05 23:35:00,0.6876,0.6883,0.6872,0.6878,1082899995.0
2007-09-05 23:40:00,0.6876,0.6877,0.68717,0.6876,797099993.0
2007-09-05 23:45:00,0.6875,0.6877,0.6873,0.6876,365500000.0
2007-09-05 23:50:00,0.6876,0.6876,0.68671,0.68694,733699997.0
2007-09-05 23:55:00,0.6871,0.68735,0.6871,0.6872,347100001.0
2007-09-06 00:00:00,0.68735,0.68735,0.6868,0.68715,301200003.0
2007-09-06 00:05:00,0.687,0.687,0.6862,0.6868,343800002.0
2007-09-06 00:10:00,0.6868,0.687,0.6866,0.6868,498700004.0
2007-09-06 00:15:00,0.6866,0.6868,0.68614,0.6867,1669800002.0
2007-09-06 00:20:00,0.6868,0.6871,0.68655,0.687,515800000.0
2007-09-06 00:25:00,0.6871,0.6873,0.6869,0.6873,1002099997.0
2007-09-06 00:30:00,0.6873,0.6873,0.6871,0.6871,616600000.0
2007-09-06 00:35:00,0.6871,0.6871,0.6865,0.6868,1227399990.0
2007-09-06 00:40:00,0.6868,0.6871,0.6865,0.6871,919199998.0
2007-09-06 00:45:00,0.6872,0.6878,0.6869,0.6873,1924900001.0
2007-09-06 00:50:00,0.6872,0.6874,0.68673,0.6874,811199999.0
2007-09-06 00:55:00,0.6873,0.688,0.6872,0.688,987500002.0
2007-09-06 01:00:00,0.688,0.688,0.6876,0.6878,1531499989.0
2007-09-06 01:05:00,0.6878,0.6878,0.6872,0.6875,3266099995.0
2007-09-06 01:10:00,0.6875,0.6875,0.6871,0.6871,813300001.0
2007-09-06 01:15:00,0.6871,0.6872,0.6862,0.6865,2431700007.0
2007-09-06 01:20:00,0.6865,0.6865,0.6854,0.6858,3491200015.0
2007-09-06 01:25:00,0.6859,0.68595,0.6856,0.6858,1199000000.0
2007-09-06 01:30:00,0.6858,0.6862,0.6856,0.6862,3198300001.0
2007-09-06 01:35:00,0.6862,0.6862,0.6855,0.6857,2852800004.0
2007-09-06 01:40:00,0.6857,0.6863,0.6856,0.6859,2523000002.0
2007-09-06 01:45:00,0.686,0.686,0.6851,0.6852,2816800011.0
2007-09-06 01:50:00,0.6851,0.6851,0.6832,0.6842,6633399986.0
2007-09-06 01:55:00,0.6843,0.6849,0.6841,0.6849,2754300020.0
2007-09-06 02:00:00,0.6849,0.6854,0.6847,0.68505,1533200003.0
2007-09-06 02:05:00,0.6851,0.6855,0.6845,0.6847,2212599996.0
2007-09-06 02:10:00,0.6847,0.6857,0.68455,0.6855,2323400002.0
2007-09-06 02:15:00,0.6855,0.68585,0.6851,0.6851,3213200010.0
2007-09-06 02:20:00,0.685,0.6856,0.685,0.6852,1263700005.0
2007-09-06 02:25:00,0.6852,0.6853,0.6851,0.6851,910199994.0
2007-09-06 02:30:00,0.6851,0.6855,0.6846,0.6853,1323399998.0
2007-09-06 02:35:00,0.6853,0.6856,0.6851,0.68515,1393400006.0
2007-09-06 02:40:00,0.6852,0.6855,0.68489,0.6851,1927199998.0
2007-09-06 02:45:00,0.685,0.6855,0.685,0.68535,854699996.0
2007-09-06 02:50:00,0.6854,0.6857,0.6851,0.6855,2176399984.0
2007-09-06 02:55:00,0.68555,0.6859,0.685,0.6854,3426499995.0
2007-09-06 03:00:00,0.6855,0.6857,0.6851,0.68555,1387600002.0
2007-09-06 03:05:00,0.68555,0.68575,0.6854,0.6854,479200000.0
2007-09-06 03:10:00,0.6854,0.68545,0.6851,0.6854,1342199997.0
2007-09-06 03:15:00,0.6854,0.6859,0.6853,0.6853,2179000001.0
2007-09-06 03:20:00,0.6854,0.6859,0.6852,0.6857,1961799997.0
2007-09-06 03:25:00,0.6857,0.6861,0.6855,0.6858,1619000003.0
2007-09-06 03:30:00,0.6858,0.6874,0.6858,0.687,2666800008.0
2007-09-06 03:35:00,0.687,0.6874,0.6858,0.6858,3855000008.0
2007-09-06 03:40:00,0.6858,0.6864,0.6856,0.686,3012299994.0
2007-09-06 03:45:00,0.6861,0.6863,0.6858,0.68625,1961500000.0
2007-09-06 03:50:00,0.68625,0.68675,0.68615,0.6866,1162600010.0
2007-09-06 03:55:00,0.68655,0.6872,0.6863,0.6869,2130600007.0
2007-09-06 04:00:00,0.6869,0.68735,0.6866,0.68725,2034199994.0
2007-09-06 04:05:00,0.6871,0.6879,0.6869,0.687,2240800002.0
2007-09-06 04:10:00,0.6871,0.68745,0.687,0.68745,1430700005.0
2007-09-06 04:15:00,0.68745,0.688,0.6873,0.6879,1064300000.0
2007-09-06 04:20:00,0.688,0.6887,0.688,0.6887,2076799995.0
2007-09-06 04:25:00,0.6886,0.6887,0.6884,0.6886,2121800001.0
2007-09-06 04:30:00,0.6886,0.6889,0.6882,0.6883,2122800005.0
2007-09-06 04:35:00,0.6884,0.6885,0.6878,0.68785,2046300001.0
2007-09-06 04:40:00,0.6878,0.6878,0.6869,0.6872,3108000013.0
2007-09-06 04:45:00,0.6873,0.688,0.68715,0.6878,1034800002.0
2007-09-06 04:50:00,0.68785,0.6882,0.6878,0.68785,711099995.0
2007-09-06 04:55:00,0.6879,0.68855,0.6878,0.6884,1222299998.0
2007-09-06 05:00:00,0.6884,0.6888,0.688,0.68875,798799998.0
2007-09-06 05:05:00,0.6888,0.6889,0.6885,0.6885,404500000.0
2007-09-06 05:10:00,0.6885,0.6886,0.6882,0.6885,1128900001.0
2007-09-06 05:15:00,0.6883,0.6886,0.6878,0.6884,2526500001.0
2007-09-06 05:20:00,0.6884,0.6889,0.6883,0.6887,1522600002.0
2007-09-06 05:25:00,0.6887,0.68955,0.6886,0.68945,976399999.0
2007-09-06 05:30:00,0.6893,0.6894,0.6892,0.6894,983999998.0
2007-09-06 05:35:00,0.6894,0.6894,0.6883,0.68845,1523700000.0
2007-09-06 05:40:00,0.68845,0.6887,0.68825,0.6886,1071600001.0
2007-09-06 05:45:00,0.6886,0.68885,0.68815,0.6887,384500001.0
2007-09-06 05:50:00,0.6887,0.68875,0.6884,0.6886,645699998.0
2007-09-06 05:55:00,0.68865,0.6887,0.6883,0.6886,925199997.0
2007-09-06 06:00:00,0.6886,0.6894,0.6885,0.6891,1629881120.0
2007-09-06 06:05:00,0.689,0.6892,0.6886,0.6887,1431199998.0
2007-09-06 06:10:00,0.6887,0.6888,0.6887,0.6887,564600001.0
2007-09-06 06:15:00,0.6887,0.6887,0.6884,0.6884,925500004.0
2007-09-06 06:20:00,0.6885,0.6886,0.6884,0.6886,2111199997.0
2007-09-06 06:25:00,0.6887,0.6892,0.6886,0.689,2339500016.0
2007-09-06 06:30:00,0.689,0.6894,0.6889,0.6891,1717500002.0
2007-09-06 06:35:00,0.68905,0.6897,0.689,0.6897,4394200002.0
2007-09-06 06:40:00,0.6897,0.6901,0.6892,0.6901,2073499997.0
2007-09-06 06:45:00,0.6901,0.6903,0.69,0.6903,2623100005.0
2007-09-06 06:50:00,0.6903,0.6904,0.6889,0.6892,3700599989.0
2007-09-06 06:55:00,0.6892,0.6894,0.6891,0.6894,1129700012.0
2007-09-06 07:00:00,0.6894,0.6899,0.6893,0.6899,1307299995.0
2007-09-06 07:05:00,0.6899,0.68995,0.6894,0.6897,986400002.0
2007-09-06 07:10:00,0.6897,0.6897,0.6894,0.6897,2401100001.0
2007-09-06 07:15:00,0.6897,0.69,0.6896,0.68985,2028599993.0
2007-09-06 07:20:00,0.68985,0.69005,0.6897,0.6899,1267799992.0
2007-09-06 07:25:00,0.6899,0.6899,0.6891,0.6891,3085499992.0
2007-09-06 07:30:00,0.6891,0.6894,0.6891,0.6893,2327099997.0
2007-09-06 07:35:00,0.6893,0.68965,0.6892,0.6896,1259000004.0
2007-09-06 07:40:00,0.6896,0.68965,0.6889,0.6892,2142500005.0
2007-09-06 07:45:00,0.6891,0.6894,0.6891,0.6893,931299997.0
2007-09-06 07:50:00,0.6893,0.6894,0.68915,0.6894,1449600003.0
2007-09-06 07:55:00,0.6893,0.6898,0.6892,0.6896,2415600000.0
2007-09-06 08:00:00,0.6896,0.6899,0.6894,0.6897,2407499986.0
2007-09-06 08:05:00,0.6896,0.6899,0.6894,0.6895,980399999.0
2007-09-06 08:10:00,0.6895,0.6897,0.6891,0.6892,1271200000.0
2007-09-06 08:15:00,0.6892,0.6895,0.6891,0.6894,1034100000.0
2007-09-06 08:20:00,0.6894,0.6907,0.6894,0.6903,3954599994.0
2007-09-06 08:25:00,0.6903,0.6904,0.69,0.6903,2266199995.0
2007-09-06 08:30:00,0.6903,0.6903,0.6896,0.6898,3549599994.0
2007-09-06 08:35:00,0.6898,0.69005,0.6894,0.6896,3605299999.0
2007-09-06 08:40:00,0.6896,0.6899,0.6895,0.68955,2636100010.0
2007-09-06 08:45:00,0.6896,0.6898,0.6895,0.68955,1156500012.0
2007-09-06 08:50:00,0.6897,0.6898,0.6889,0.6896,6774300001.0
2007-09-06 08:55:00,0.6896,0.6897,0.6893,0.68935,3020700008.0
2007-09-06 09:00:00,0.68935,0.6895,0.6891,0.6895,4843000002.0
2007-09-06 09:05:00,0.6895,0.6901,0.68925,0.69,4082700000.0
2007-09-06 09:10:00,0.69,0.6904,0.68985,0.69015,2189900002.0
2007-09-06 09:15:00,0.6902,0.6911,0.69015,0.6911,2894199988.0
2007-09-06 09:20:00,0.69105,0.6924,0.69105,0.6922,8157799997.0
2007-09-06 09:25:00,0.6922,0.6923,0.6916,0.6921,1743799994.0
2007-09-06 09:30:00,0.6921,0.6932,0.69195,0.6932,5941800013.0
2007-09-06 09:35:00,0.6933,0.6937,0.6928,0.6931,4702500006.0
2007-09-06 09:40:00,0.6931,0.69315,0.6927,0.69315,3381800011.0
2007-09-06 09:45:00,0.69315,0.69315,0.6925,0.6929,2051100003.0
2007-09-06 09:50:00,0.6928,0.69315,0.6917,0.6919,4866899986.0
2007-09-06 09:55:00,0.6919,0.692,0.6916,0.6918,4534100007.0
2007-09-06 10:00:00,0.6918,0.69185,0.6915,0.6918,1521900004.0
2007-09-06 10:05:00,0.6918,0.6918,0.6913,0.69145,3029900015.0
2007-09-06 10:10:00,0.6915,0.6916,0.6914,0.69155,1996700005.0
2007-09-06 10:15:00,0.69155,0.6919,0.6914,0.69185,4298600018.0
2007-09-06 10:20:00,0.69185,0.69225,0.6916,0.6919,3090600007.0
2007-09-06 10:25:00,0.6919,0.692,0.6917,0.6918,1902599991.0
2007-09-06 10:30:00,0.6919,0.6919,0.6913,0.6915,2920300005.0
2007-09-06 10:35:00,0.6915,0.6921,0.6914,0.692,2966900001.0
2007-09-06 10:40:00,0.69195,0.6926,0.69195,0.6925,4294100021.0
2007-09-06 10:45:00,0.6925,0.6925,0.6922,0.6923,500099999.0
2007-09-06 10:50:00,0.6923,0.6928,0.6921,0.6926,3910000003.0
2007-09-06 10:55:00,0.6926,0.6932,0.6925,0.6932,3916499983.0
2007-09-06 11:00:00,0.6932,0.69325,0.69255,0.69255,2133600013.0
2007-09-06 11:05:00,0.69255,0.6931,0.69255,0.6931,2624700002.0
2007-09-06 11:10:00,0.6931,0.6933,0.69285,0.6929,1956500008.0
2007-09-06 11:15:00,0.69285,0.6931,0.6923,0.6926,2382800000.0
2007-09-06 11:20:00,0.69255,0.693,0.6924,0.6929,2586900020.0
2007-09-06 11:25:00,0.6929,0.69345,0.6925,0.6932,5344499969.0
2007-09-06 11:30:00,0.6932,0.6932,0.6928,0.6928,3802400032.0
2007-09-06 11:35:00,0.6928,0.6928,0.69235,0.6926,1639899996.0
2007-09-06 11:40:00,0.69255,0.6927,0.69235,0.6925,1448299994.0
2007-09-06 11:45:00,0.6925,0.6926,0.6922,0.6924,3771100012.0
2007-09-06 11:50:00,0.6924,0.6929,0.6923,0.6926,3425800009.0
2007-09-06 11:55:00,0.6926,0.6929,0.6925,0.6926,1910399998.0
2007-09-06 12:00:00,0.6926,0.6926,0.692,0.69225,2662305740.0
2007-09-06 12:05:00,0.69225,0.6926,0.69065,0.691,5895400002.0
2007-09-06 12:10:00,0.691,0.691,0.6904,0.69055,4410199994.0
2007-09-06 12:15:00,0.69055,0.69075,0.6896,0.69,4962599995.0
2007-09-06 12:20:00,0.6899,0.6904,0.6897,0.69035,4039199966.0
2007-09-06 12:25:00,0.6904,0.6905,0.6901,0.69025,2237999989.0
2007-09-06 12:30:00,0.6903,0.6903,0.6898,0.6901,3172200010.0
2007-09-06 12:35:00,0.6901,0.6906,0.69,0.6904,612399996.0
2007-09-06 12:40:00,0.6904,0.6904,0.69005,0.69005,1897800007.0
2007-09-06 12:45:00,0.6901,0.6903,0.6899,0.6901,2380700009.0
2007-09-06 12:50:00,0.6901,0.6901,0.6897,0.6897,1763900001.0
2007-09-06 12:55:00,0.6897,0.6899,0.6893,0.6894,3455000008.0
2007-09-06 13:00:00,0.6894,0.6896,0.6893,0.6894,1920699994.0
2007-09-06 13:05:00,0.6894,0.6897,0.6894,0.6895,2247600005.0
2007-09-06 13:10:00,0.6895,0.6898,0.6893,0.6896,2989900006.0
2007-09-06 13:15:00,0.6896,0.68965,0.68835,0.68845,4477099985.0
2007-09-06 13:20:00,0.68845,0.6889,0.6884,0.68885,3370200012.0
2007-09-06 13:25:00,0.6889,0.69,0.6888,0.6899,2679299998.0
2007-09-06 13:30:00,0.6898,0.6899,0.6891,0.6896,2926199995.0
2007-09-06 13:35:00,0.68965,0.68975,0.689,0.6894,1951999996.0
2007-09-06 13:40:00,0.6894,0.69025,0.6894,0.6901,1933199998.0
2007-09-06 13:45:00,0.69,0.6901,0.68945,0.68945,1557899993.0
2007-09-06 13:50:00,0.6895,0.6895,0.68885,0.68925,2791699993.0
2007-09-06 13:55:00,0.6893,0.6894,0.6891,0.6891,1160899998.0
2007-09-06 14:00:00,0.6891,0.68935,0.689,0.6891,1273499993.0
2007-09-06 14:05:00,0.689,0.6891,0.6887,0.689,920100000.0
2007-09-06 14:10:00,0.689,0.6893,0.689,0.6892,909200000.0
2007-09-06 14:15:00,0.6892,0.6895,0.689,0.68935,2533699993.0
2007-09-06 14:20:00,0.68935,0.6895,0.6892,0.6894,1011899999.0
2007-09-06 14:25:00,0.6894,0.6894,0.689,0.68925,718200000.0
2007-09-06 14:30:00,0.6893,0.6899,0.6891,0.6895,3254300000.0
2007-09-06 14:35:00,0.6895,0.6901,0.6892,0.6901,3167300000.0
2007-09-06 14:40:00,0.69005,0.6902,0.68975,0.6899,2938099998.0
2007-09-06 14:45:00,0.6899,0.69005,0.6897,0.6897,1268300009.0
2007-09-06 14:50:00,0.6897,0.6899,0.689,0.68915,2269500008.0
2007-09-06 14:55:00,0.6892,0.6892,0.6884,0.6891,5643200009.0
2007-09-06 15:00:00,0.6891,0.68955,0.6886,0.68945,2484699993.0
2007-09-06 15:05:00,0.68945,0.6896,0.68925,0.68955,2140300002.0
2007-09-06 15:10:00,0.68955,0.6907,0.6895,0.6904,3646699987.0
2007-09-06 15:15:00,0.6904,0.6907,0.6901,0.6906,2002400013.0
2007-09-06 15:20:00,0.6906,0.6906,0.6901,0.6905,2668699991.0
2007-09-06 15:25:00,0.6905,0.6906,0.6903,0.6905,2159999996.0
2007-09-06 15:30:00,0.6905,0.6907,0.6904,0.69045,2030399996.0
2007-09-06 15:35:00,0.6905,0.6906,0.6891,0.6892,5277800018.0
2007-09-06 15:40:00,0.6892,0.6895,0.6883,0.6892,3713800010.0
2007-09-06 15:45:00,0.6893,0.6897,0.6892,0.6894,3475999992.0
2007-09-06 15:50:00,0.6894,0.68975,0.689,0.6892,3078700018.0
2007-09-06 15:55:00,0.6892,0.68925,0.6875,0.6876,5421700011.0
2007-09-06 16:00:00,0.6876,0.6885,0.6874,0.688,5315199990.0
2007-09-06 16:05:00,0.688,0.688,0.6875,0.6878,3406100010.0
2007-09-06 16:10:00,0.6879,0.6887,0.6876,0.6886,4269500015.0
2007-09-06 16:15:00,0.6886,0.6888,0.6883,0.6886,2787200004.0
2007-09-06 16:20:00,0.6886,0.689,0.6885,0.6888,1495700002.0
2007-09-06 16:25:00,0.6888,0.6896,0.6887,0.6895,1386200004.0
2007-09-06 16:30:00,0.6895,0.6896,0.68905,0.6896,2461799990.0
2007-09-06 16:35:00,0.6897,0.69015,0.6897,0.69015,1179199995.0
2007-09-06 16:40:00,0.6902,0.6903,0.6898,0.6902,2876700003.0
2007-09-06 16:45:00,0.6902,0.6902,0.6896,0.68985,1644999998.0
2007-09-06 16:50:00,0.6899,0.6901,0.68945,0.6896,1800599998.0
2007-09-06 16:55:00,0.6896,0.69035,0.68935,0.6903,1882099997.0
2007-09-06 17:00:00,0.6905,0.6906,0.68945,0.6896,7596399974.0
2007-09-06 17:05:00,0.6896,0.69025,0.6895,0.68985,2962500003.0
2007-09-06 17:10:00,0.68985,0.6907,0.6896,0.6905,3572300011.0
2007-09-06 17:15:00,0.6906,0.6907,0.6901,0.6907,4213000012.0
2007-09-06 17:20:00,0.6907,0.692,0.6901,0.69185,4540000004.0
2007-09-06 17:25:00,0.69185,0.6927,0.6918,0.69235,3809400006.0
2007-09-06 17:30:00,0.6924,0.69285,0.6918,0.692,2042299997.0
2007-09-06 17:35:00,0.69195,0.6922,0.6918,0.6922,1070800001.0
2007-09-06 17:40:00,0.6922,0.6922,0.6915,0.6917,1138999994.0
2007-09-06 17:45:00,0.69175,0.6921,0.6915,0.6917,3200399996.0
2007-09-06 17:50:00,0.6917,0.6919,0.69115,0.6912,2237399998.0
2007-09-06 17:55:00,0.6912,0.6915,0.69105,0.6913,1864599997.0
2007-09-06 18:00:00,0.6913,0.6916,0.6913,0.6915,1071200001.0
2007-09-06 18:05:00,0.6914,0.69165,0.6912,0.6913,1382899977.0
2007-09-06 18:10:00,0.6912,0.6915,0.6912,0.6915,759399998.0
2007-09-06 18:15:00,0.6915,0.6923,0.6915,0.6917,1128099991.0
2007-09-06 18:20:00,0.6916,0.6921,0.6915,0.69185,634200001.0
2007-09-06 18:25:00,0.692,0.69215,0.6915,0.6918,1042399998.0
2007-09-06 18:30:00,0.6918,0.69205,0.69175,0.6919,442000000.0
2007-09-06 18:35:00,0.6919,0.6922,0.6916,0.6921,445000001.0
2007-09-06 18:40:00,0.692,0.69225,0.6916,0.6918,732900001.0
2007-09-06 18:45:00,0.6918,0.6919,0.6913,0.6915,1781900005.0
2007-09-06 18:50:00,0.6915,0.6918,0.6915,0.6917,1142299997.0
2007-09-06 18:55:00,0.6916,0.6917,0.6916,0.6917,622399997.0
2007-09-06 19:00:00,0.6917,0.6917,0.6916,0.6917,307299999.0
2007-09-06 19:05:00,0.6917,0.6917,0.69155,0.6916,906499990.0
2007-09-06 19:10:00,0.69144,0.69161,0.6912,0.6913,1322399994.0
2007-09-06 19:15:00,0.69082,0.6915,0.69082,0.6915,1025799998.0
2007-09-06 19:20:00,0.6915,0.6919,0.6915,0.69185,333600000.0
2007-09-06 19:25:00,0.69185,0.6926,0.6918,0.6925,681200000.0
2007-09-06 19:30:00,0.6925,0.6925,0.69215,0.6924,457200001.0
2007-09-06 19:35:00,0.6924,0.6924,0.69188,0.69217,798600001.0
2007-09-06 19:40:00,0.6922,0.6923,0.692,0.6923,1027199988.0
2007-09-06 19:45:00,0.6923,0.6925,0.6922,0.6924,312499993.0
2007-09-06 19:50:00,0.6924,0.6929,0.6924,0.69275,888899997.0
2007-09-06 19:55:00,0.69275,0.6929,0.6925,0.6928,258700000.0
2007-09-06 20:00:00,0.6928,0.6931,0.6924,0.6924,1257899999.0
2007-09-06 20:05:00,0.6924,0.6925,0.6922,0.6925,1220499989.0
2007-09-06 20:10:00,0.6925,0.6925,0.69204,0.69219,1315100000.0
2007-09-06 20:15:00,0.69219,0.6926,0.69195,0.6926,2033899992.0
2007-09-06 20:20:00,0.6926,0.6927,0.69245,0.6925,697399999.0
2007-09-06 20:25:00,0.69222,0.6926,0.6921,0.6925,2279500022.0
2007-09-06 20:30:00,0.69231,0.69265,0.69199,0.69231,2789600004.0
2007-09-06 20:35:00,0.6925,0.6925,0.6924,0.69245,486999994.0
2007-09-06 20:40:00,0.6925,0.6926,0.69219,0.6926,470499997.0
2007-09-06 20:45:00,0.6925,0.6926,0.6922,0.6926,546900000.0
2007-09-06 20:50:00,0.6926,0.6926,0.6923,0.6925,765899996.0
2007-09-06 20:55:00,0.6925,0.6931,0.6925,0.693,603500000.0
2007-09-06 21:00:00,0.693,0.693,0.6925,0.6926,1103600000.0
2007-09-06 21:05:00,0.69255,0.6927,0.6922,0.6926,509000000.0
2007-09-06 21:10:00,0.69265,0.693,0.6922,0.6924,1478100000.0
2007-09-06 21:15:00,0.6924,0.6927,0.6924,0.69245,354200000.0
2007-09-06 21:20:00,0.6925,0.69255,0.69179,0.69193,390700000.0
2007-09-06 21:25:00,0.6923,0.6926,0.6922,0.6926,172900000.0
2007-09-06 21:30:00,0.69255,0.6927,0.69231,0.69249,387599999.0
2007-09-06 21:35:00,0.6926,0.69261,0.69214,0.6923,221300003.0
2007-09-06 21:40:00,0.6925,0.6927,0.6921,0.6921,372600000.0
2007-09-06 21:45:00,0.6921,0.6925,0.69195,0.6924,408100000.0
2007-09-06 21:50:00,0.6924,0.6927,0.6922,0.6926,543900003.0
2007-09-06 21:55:00,0.6926,0.6927,0.6922,0.6925,642300000.0
2007-09-06 22:00:00,0.6926,0.6928,0.6925,0.6926,941900001.0
2007-09-06 22:05:00,0.6926,0.6927,0.6922,0.6925,384100000.0
2007-09-06 22:10:00,0.6925,0.6925,0.69198,0.6924,506599991.0
2007-09-06 22:15:00,0.6924,0.6926,0.69193,0.69215,394999996.0
2007-09-06 22:20:00,0.6924,0.69255,0.6921,0.69235,403100000.0
2007-09-06 22:25:00,0.6924,0.6924,0.692,0.69225,81500000.0
2007-09-06 22:30:00,0.6924,0.69255,0.6923,0.6923,162800000.0
2007-09-06 22:35:00,0.69235,0.69245,0.6922,0.69235,89200000.0
2007-09-06 22:40:00,0.6922,0.69275,0.6922,0.69255,380599999.0
2007-09-06 22:45:00,0.69255,0.69265,0.6923,0.6924,305499999.0
2007-09-06 22:50:00,0.69219,0.6926,0.69204,0.69255,501399995.0
2007-09-06 22:55:00,0.6926,0.6926,0.69235,0.6924,357600000.0
2007-09-06 23:00:00,0.6923,0.6927,0.69218,0.6927,471899997.0
2007-09-06 23:05:00,0.6924,0.6933,0.6922,0.6922,91800000.0
2007-09-06 23:10:00,0.6925,0.6927,0.6923,0.69265,159700000.0
2007-09-06 23:15:00,0.6927,0.6927,0.6924,0.6925,333300000.0
2007-09-06 23:20:00,0.6925,0.6927,0.6925,0.6926,531900000.0
2007-09-06 23:25:00,0.6926,0.6929,0.6924,0.6926,277400000.0
2007-09-06 23:30:00,0.6926,0.6926,0.6922,0.6925,245800000.0
2007-09-06 23:35:00,0.6924,0.6928,0.6922,0.6928,349200000.0
2007-09-06 23:40:00,0.6928,0.693,0.6924,0.6926,727300000.0
2007-09-06 23:45:00,0.6926,0.6928,0.6926,0.6928,394100000.0
2007-09-06 23:50:00,0.6926,0.6926,0.6925,0.6925,344100000.0
2007-09-06 23:55:00,0.69245,0.6926,0.69207,0.69235,1441100002.0
2007-09-07 00:00:00,0.6926,0.6927,0.6923,0.6923,298100001.0
2007-09-07 00:05:00,0.69208,0.69315,0.69204,0.69242,1178999999.0
2007-09-07 00:10:00,0.6925,0.69274,0.69195,0.69226,1940599994.0
2007-09-07 00:15:00,0.6924,0.6926,0.69218,0.69218,1056100002.0
2007-09-07 00:20:00,0.69211,0.69265,0.69206,0.6922,2823900013.0
2007-09-07 00:25:00,0.6922,0.6926,0.6922,0.6925,211400000.0
2007-09-07 00:30:00,0.6925,0.6925,0.69205,0.69229,340600000.0
2007-09-07 00:35:00,0.6925,0.6925,0.69191,0.6924,370399990.0
2007-09-07 00:40:00,0.6924,0.6925,0.6922,0.6925,586499995.0
2007-09-07 00:45:00,0.69211,0.6925,0.69191,0.6924,884699999.0
2007-09-07 00:50:00,0.6924,0.6926,0.6924,0.6925,449900000.0
2007-09-07 00:55:00,0.6926,0.6926,0.6924,0.6926,590600002.0
2007-09-07 01:00:00,0.6925,0.6926,0.6924,0.6924,269100001.0
2007-09-07 01:05:00,0.6924,0.6926,0.69205,0.6925,509899999.0
2007-09-07 01:10:00,0.69232,0.69265,0.6919,0.69225,1316400004.0
2007-09-07 01:15:00,0.6924,0.6927,0.6923,0.6924,358000000.0
2007-09-07 01:20:00,0.6924,0.6925,0.69198,0.6924,199100000.0
2007-09-07 01:25:00,0.6924,0.6924,0.69175,0.6921,1056399995.0
2007-09-07 01:30:00,0.6921,0.6922,0.6911,0.692,860000003.0
2007-09-07 01:35:00,0.692,0.6922,0.6909,0.69155,1793800003.0
2007-09-07 01:40:00,0.6916,0.6916,0.69115,0.69143,849300004.0
2007-09-07 01:45:00,0.6916,0.6919,0.69138,0.6919,1117999999.0
2007-09-07 01:50:00,0.6919,0.6919,0.6917,0.6918,549700003.0
2007-09-07 01:55:00,0.6918,0.6919,0.6903,0.6909,2733300012.0
2007-09-07 02:00:00,0.6909,0.6913,0.6906,0.691,4902600019.0
2007-09-07 02:05:00,0.6909,0.6912,0.6908,0.6909,2116600033.0
2007-09-07 02:10:00,0.6909,0.6911,0.6908,0.691,1345800013.0
2007-09-07 02:15:00,0.691,0.6911,0.6909,0.691,619900003.0
2007-09-07 02:20:00,0.691,0.6911,0.69095,0.691,661400000.0
2007-09-07 02:25:00,0.6911,0.6911,0.6909,0.691,549399999.0
2007-09-07 02:30:00,0.691,0.6912,0.69074,0.6911,1113699992.0
2007-09-07 02:35:00,0.6911,0.6913,0.6909,0.691,1184700004.0
2007-09-07 02:40:00,0.691,0.691,0.6907,0.6908,1949700007.0
2007-09-07 02:45:00,0.6908,0.6908,0.6902,0.6904,2001500001.0
2007-09-07 02:50:00,0.6905,0.6906,0.6904,0.6906,664100002.0
2007-09-07 02:55:00,0.6906,0.691,0.6904,0.69045,2119799999.0
2007-09-07 03:00:00,0.6905,0.6907,0.69035,0.6907,1012699997.0
2007-09-07 03:05:00,0.6907,0.69115,0.6907,0.69085,902800003.0
2007-09-07 03:10:00,0.69085,0.69085,0.6901,0.6903,1743400000.0
2007-09-07 03:15:00,0.6903,0.6905,0.6901,0.6903,877700001.0
2007-09-07 03:20:00,0.6903,0.6904,0.6902,0.6903,689199992.0
2007-09-07 03:25:00,0.6903,0.6909,0.6903,0.6904,1704100004.0
2007-09-07 03:30:00,0.6904,0.69075,0.6902,0.69075,1559900005.0
2007-09-07 03:35:00,0.69075,0.6912,0.6904,0.691,1243400009.0
2007-09-07 03:40:00,0.691,0.6911,0.6905,0.691,2726400006.0
2007-09-07 03:45:00,0.691,0.6914,0.691,0.6914,3290800005.0
2007-09-07 03:50:00,0.6914,0.6914,0.6912,0.69135,1244800000.0
2007-09-07 03:55:00,0.6914,0.6914,0.69115,0.6912,853300002.0
2007-09-07 04:00:00,0.6912,0.6912,0.6911,0.6912,492999996.0
2007-09-07 04:05:00,0.6912,0.6912,0.6907,0.6908,1662900015.0
2007-09-07 04:10:00,0.6909,0.691,0.6908,0.691,1649900013.0
2007-09-07 04:15:00,0.691,0.691,0.6906,0.6908,1268400015.0
2007-09-07 04:20:00,0.6908,0.6912,0.6907,0.69105,544400001.0
2007-09-07 04:25:00,0.69082,0.69115,0.69067,0.691,789900003.0
2007-09-07 04:30:00,0.691,0.691,0.6908,0.6909,714299998.0
2007-09-07 04:35:00,0.6909,0.6909,0.6908,0.6909,313700000.0
2007-09-07 04:40:00,0.6909,0.69115,0.6909,0.6911,347100000.0
2007-09-07 04:45:00,0.6911,0.6914,0.6911,0.6914,543199992.0
2007-09-07 04:50:00,0.69145,0.6915,0.6913,0.6914,184600001.0
2007-09-07 04:55:00,0.6914,0.69155,0.6911,0.6912,570099999.0
2007-09-07 05:00:00,0.69115,0.6912,0.6911,0.6912,481899993.0
2007-09-07 05:05:00,0.6912,0.6913,0.6911,0.6912,840800012.0
2007-09-07 05:10:00,0.6913,0.6914,0.6911,0.6914,1008899995.0
2007-09-07 05:15:00,0.6914,0.6914,0.6913,0.6913,724600001.0
2007-09-07 05:20:00,0.6913,0.6915,0.6911,0.69135,1400500003.0
2007-09-07 05:25:00,0.69135,0.6914,0.6911,0.6912,725000002.0
2007-09-07 05:30:00,0.6915,0.6916,0.6914,0.6915,1056900002.0
2007-09-07 05:35:00,0.6915,0.6916,0.6912,0.6913,1128599992.0
2007-09-07 05:40:00,0.6913,0.6913,0.6911,0.6913,402400001.0
2007-09-07 05:45:00,0.6912,0.69135,0.69073,0.69115,453200005.0
2007-09-07 05:50:00,0.69115,0.69125,0.69085,0.6911,902300000.0
2007-09-07 05:55:00,0.6911,0.6911,0.691,0.691,215100000.0
2007-09-07 06:00:00,0.6911,0.69155,0.6911,0.6914,589399999.0
2007-09-07 06:05:00,0.6914,0.69155,0.6913,0.6915,886600010.0
2007-09-07 06:10:00,0.6915,0.6915,0.69071,0.6912,1456300018.0
2007-09-07 06:15:00,0.6912,0.6914,0.6911,0.6913,703099993.0
2007-09-07 06:20:00,0.6913,0.6913,0.6912,0.6913,444599997.0
2007-09-07 06:25:00,0.6913,0.6915,0.691,0.6914,1260500006.0
2007-09-07 06:30:00,0.6914,0.6915,0.6914,0.6915,698699997.0
2007-09-07 06:35:00,0.6915,0.6915,0.69145,0.6915,520699995.0
2007-09-07 06:40:00,0.6915,0.69155,0.6913,0.6915,567400000.0
2007-09-07 06:45:00,0.6915,0.69155,0.6913,0.69145,238200000.0
2007-09-07 06:50:00,0.69145,0.69145,0.6912,0.69145,194099996.0
2007-09-07 06:55:00,0.69145,0.69155,0.6913,0.69155,77099999.0
2007-09-07 07:00:00,0.6915,0.69155,0.69135,0.6914,288699999.0
2007-09-07 07:05:00,0.6914,0.6917,0.6913,0.6914,821900007.0
2007-09-07 07:10:00,0.6914,0.6916,0.6913,0.6914,653699993.0
2007-09-07 07:15:00,0.6916,0.69185,0.6912,0.69185,884499993.0
2007-09-07 07:20:00,0.69185,0.69185,0.6916,0.69185,520099999.0
2007-09-07 07:25:00,0.69185,0.69185,0.6914,0.6915,600299995.0
2007-09-07 07:30:00,0.6915,0.6916,0.6912,0.6914,699699991.0
2007-09-07 07:35:00,0.6914,0.69165,0.69101,0.6916,603899998.0
2007-09-07 07:40:00,0.6916,0.6917,0.6915,0.6916,687899997.0
2007-09-07 07:45:00,0.6916,0.6917,0.6915,0.6916,635900004.0
2007-09-07 07:50:00,0.6917,0.69175,0.69165,0.69175,536399997.0
2007-09-07 07:55:00,0.69175,0.6918,0.6916,0.69175,142000000.0
2007-09-07 08:00:00,0.69175,0.69185,0.69128,0.6917,489400000.0
2007-09-07 08:05:00,0.6917,0.692,0.6914,0.6915,3266500017.0
2007-09-07 08:10:00,0.6916,0.69195,0.6916,0.6917,1181699998.0
2007-09-07 08:15:00,0.6917,0.6919,0.6917,0.69175,768799995.0
2007-09-07 08:20:00,0.69175,0.69195,0.6916,0.69175,563399999.0
2007-09-07 08:25:00,0.6916,0.69175,0.6916,0.6917,160299999.0
2007-09-07 08:30:00,0.69175,0.69195,0.6915,0.6918,1198800003.0
2007-09-07 08:35:00,0.6918,0.692,0.69175,0.6918,1451799997.0
2007-09-07 08:40:00,0.6918,0.69185,0.69165,0.6917,730600000.0
2007-09-07 08:45:00,0.6917,0.6919,0.69165,0.69165,885599997.0
2007-09-07 08:50:00,0.6917,0.6919,0.69165,0.6918,639000000.0
2007-09-07 08:55:00,0.6918,0.69185,0.6911,0.6913,2067199993.0
2007-09-07 09:00:00,0.6913,0.6916,0.6912,0.6916,1513199997.0
2007-09-07 09:05:00,0.6916,0.6917,0.6914,0.6914,1536100003.0
2007-09-07 09:10:00,0.6914,0.6914,0.69089,0.69095,579599997.0
2007-09-07 09:15:00,0.6913,0.6914,0.69105,0.6912,3042600009.0
2007-09-07 09:20:00,0.6911,0.6917,0.6911,0.69165,1926300016.0
2007-09-07 09:25:00,0.6917,0.692,0.6915,0.6917,3339799981.0
2007-09-07 09:30:00,0.6917,0.6918,0.6915,0.6916,1325600002.0
2007-09-07 09:35:00,0.6916,0.6916,0.69098,0.6915,3878699986.0
2007-09-07 09:40:00,0.6915,0.6915,0.6908,0.6912,3872500030.0
2007-09-07 09:45:00,0.69105,0.6913,0.6909,0.6913,4308000026.0
2007-09-07 09:50:00,0.6913,0.6914,0.6904,0.6909,3558300010.0
2007-09-07 09:55:00,0.6909,0.6911,0.6906,0.6909,1571100000.0
2007-09-07 10:00:00,0.6911,0.6915,0.69065,0.69095,3024100000.0
2007-09-07 10:05:00,0.691,0.691,0.69075,0.691,1093100008.0
2007-09-07 10:10:00,0.691,0.69105,0.6905,0.6905,1616900012.0
2007-09-07 10:15:00,0.6905,0.69125,0.6905,0.6909,1096800015.0
2007-09-07 10:20:00,0.6909,0.6911,0.6908,0.6908,1441899995.0
2007-09-07 10:25:00,0.6909,0.6912,0.6908,0.691,2165000000.0
2007-09-07 10:30:00,0.691,0.69145,0.691,0.69125,1733500005.0
2007-09-07 10:35:00,0.69125,0.6913,0.6904,0.6907,5064800000.0
2007-09-07 10:40:00,0.6907,0.6908,0.6903,0.6904,4407599989.0
2007-09-07 10:45:00,0.6905,0.6905,0.69,0.6904,3219999971.0
2007-09-07 10:50:00,0.6904,0.6907,0.6901,0.6904,6733700022.0
2007-09-07 10:55:00,0.6904,0.6906,0.6899,0.69005,5290200018.0
2007-09-07 11:00:00,0.6901,0.6902,0.6885,0.689,3902000006.0
2007-09-07 11:05:00,0.6889,0.6892,0.6888,0.6891,5116300013.0
2007-09-07 11:10:00,0.6891,0.6891,0.6887,0.68885,1885099999.0
2007-09-07 11:15:00,0.68885,0.6895,0.6888,0.68905,3720100007.0
2007-09-07 11:20:00,0.6891,0.6894,0.6889,0.68895,3009699996.0
2007-09-07 11:25:00,0.6889,0.6892,0.6888,0.6892,3225600006.0
2007-09-07 11:30:00,0.6892,0.6893,0.6891,0.6893,1096600026.0
2007-09-07 11:35:00,0.6893,0.6895,0.6893,0.6893,2445899999.0
2007-09-07 11:40:00,0.68935,0.6896,0.6893,0.6894,3089400002.0
2007-09-07 11:45:00,0.6894,0.6895,0.6893,0.6894,2634300003.0
2007-09-07 11:50:00,0.6894,0.6894,0.689,0.6892,2006699985.0
2007-09-07 11:55:00,0.6892,0.6898,0.6892,0.6897,3175500011.0
2007-09-07 12:00:00,0.6897,0.6903,0.6896,0.6899,1564300000.0
2007-09-07 12:05:00,0.6899,0.6903,0.6899,0.6903,719100000.0
2007-09-07 12:10:00,0.6903,0.6912,0.6902,0.6908,4452900019.0
2007-09-07 12:15:00,0.6908,0.6909,0.6905,0.6906,646699999.0
2007-09-07 12:20:00,0.6906,0.6907,0.6905,0.6905,316300001.0
2007-09-07 12:25:00,0.6906,0.6908,0.6905,0.6908,483500004.0
2007-09-07 12:30:00,0.6908,0.6909,0.6906,0.6907,776500001.0
2007-09-07 12:35:00,0.6907,0.6908,0.6906,0.6908,894300002.0
2007-09-07 12:40:00,0.6907,0.6907,0.69015,0.6907,1118100003.0
2007-09-07 12:45:00,0.6907,0.6911,0.6906,0.6909,1396099992.0
2007-09-07 12:50:00,0.6911,0.6912,0.6909,0.691,983700007.0
2007-09-07 12:55:00,0.691,0.6915,0.691,0.691,3013799974.0
2007-09-07 13:00:00,0.691,0.691,0.6908,0.6909,788000000.0
2007-09-07 13:05:00,0.6909,0.6909,0.6907,0.6908,1635400002.0
2007-09-07 13:10:00,0.6908,0.6908,0.6903,0.6904,2705400001.0
2007-09-07 13:15:00,0.6904,0.6906,0.6902,0.6906,1800600011.0
2007-09-07 13:20:00,0.6906,0.6906,0.6905,0.6906,841899995.0
2007-09-07 13:25:00,0.6906,0.6908,0.6903,0.6905,1291899995.0
2007-09-07 13:30:00,0.6905,0.69065,0.69,0.6902,3409799988.0
2007-09-07 13:35:00,0.6902,0.6903,0.6897,0.6899,3780199988.0
2007-09-07 13:40:00,0.68985,0.6901,0.6898,0.6899,1565200008.0
2007-09-07 13:45:00,0.6901,0.6907,0.6899,0.6902,2921399990.0
2007-09-07 13:50:00,0.6902,0.6906,0.69,0.6906,1913500001.0
2007-09-07 13:55:00,0.6906,0.6908,0.68955,0.6898,3292399997.0
2007-09-07 14:00:00,0.6898,0.6905,0.6894,0.69015,3246000002.0
2007-09-07 14:05:00,0.69015,0.6905,0.6898,0.69,3578400002.0
2007-09-07 14:10:00,0.69,0.6903,0.69,0.6901,1251500006.0
2007-09-07 14:15:00,0.69015,0.6905,0.69,0.6905,3573800021.0
2007-09-07 14:20:00,0.6905,0.6915,0.6905,0.6912,4933300014.0
2007-09-07 14:25:00,0.69085,0.6909,0.6901,0.6905,3552799996.0
2007-09-07 14:30:00,0.6904,0.6927,0.6904,0.6918,1681600004.0
2007-09-07 14:35:00,0.692,0.6926,0.691,0.69145,4055599994.0
2007-09-07 14:40:00,0.69145,0.69145,0.689,0.6897,6193299994.0
2007-09-07 14:45:00,0.6896,0.6901,0.6891,0.6901,5282199976.0
2007-09-07 14:50:00,0.6901,0.6907,0.6898,0.6907,4394700009.0
2007-09-07 14:55:00,0.6906,0.6907,0.6899,0.6906,4614700015.0
2007-09-07 15:00:00,0.6906,0.6919,0.6905,0.6917,4932300003.0
2007-09-07 15:05:00,0.69165,0.69175,0.6909,0.6914,4811900007.0
2007-09-07 15:10:00,0.6914,0.69175,0.6911,0.6916,5345700017.0
2007-09-07 15:15:00,0.6916,0.6916,0.6907,0.6909,3458599996.0
2007-09-07 15:20:00,0.69085,0.6911,0.6905,0.691,4223400015.0
2007-09-07 15:25:00,0.691,0.6913,0.6906,0.6911,6058000006.0
2007-09-07 15:30:00,0.6911,0.6917,0.6911,0.6917,1566199996.0
2007-09-07 15:35:00,0.69165,0.69165,0.69,0.6903,6455300008.0
2007-09-07 15:40:00,0.6905,0.6905,0.68935,0.6898,5534599989.0
2007-09-07 15:45:00,0.68975,0.6904,0.6896,0.6902,6486100009.0
2007-09-07 15:50:00,0.6903,0.6908,0.6902,0.6904,3008100005.0
2007-09-07 15:55:00,0.69035,0.6905,0.6901,0.6905,2431500006.0
2007-09-07 16:00:00,0.6905,0.6906,0.6902,0.6906,5284199993.0
2007-09-07 16:05:00,0.6906,0.6909,0.6902,0.6906,4354400021.0
2007-09-07 16:10:00,0.6907,0.691,0.6904,0.6905,5840800005.0
2007-09-07 16:15:00,0.6906,0.6907,0.6903,0.6905,3278999999.0
2007-09-07 16:20:00,0.6906,0.6912,0.6904,0.6909,3834800018.0
2007-09-07 16:25:00,0.6909,0.691,0.6903,0.6906,5333699967.0
2007-09-07 16:30:00,0.6906,0.6911,0.6906,0.6908,3912199999.0
2007-09-07 16:35:00,0.6908,0.6909,0.6904,0.6909,3565700001.0
2007-09-07 16:40:00,0.6909,0.6909,0.6903,0.6904,4750500012.0
2007-09-07 16:45:00,0.6905,0.6907,0.6902,0.6905,6749800019.0
2007-09-07 16:50:00,0.6904,0.6906,0.6895,0.6895,4028000007.0
2007-09-07 16:55:00,0.6895,0.6896,0.6889,0.6895,5722600016.0
2007-09-07 17:00:00,0.6897,0.6899,0.6894,0.6895,3908500005.0
2007-09-07 17:05:00,0.6896,0.6899,0.6895,0.6896,2507399998.0
2007-09-07 17:10:00,0.6896,0.6898,0.689,0.6892,2922500005.0
2007-09-07 17:15:00,0.6892,0.6892,0.6889,0.6889,5196700020.0
2007-09-07 17:20:00,0.6889,0.689,0.6859,0.6867,8391599987.0
2007-09-07 17:25:00,0.6865,0.687,0.6865,0.6865,6161000068.0
2007-09-07 17:30:00,0.6865,0.6867,0.6858,0.6867,7627100028.0
2007-09-07 17:35:00,0.6869,0.68875,0.6869,0.6883,9158499976.0
2007-09-07 17:40:00,0.6884,0.6887,0.6867,0.6878,7812199989.0
2007-09-07 17:45:00,0.6878,0.689,0.6878,0.68855,6209300000.0
2007-09-07 17:50:00,0.6886,0.6889,0.688,0.6886,2796099995.0
2007-09-07 17:55:00,0.6886,0.6888,0.6884,0.6886,2256299991.0
2007-09-07 18:00:00,0.6886,0.68875,0.6879,0.6885,2290900005.0
2007-09-07 18:05:00,0.6885,0.6886,0.688,0.6886,3170400009.0
2007-09-07 18:10:00,0.6887,0.6894,0.6884,0.6893,5509100029.0
2007-09-07 18:15:00,0.6894,0.6896,0.6892,0.6893,3157600048.0
2007-09-07 18:20:00,0.6892,0.68975,0.6891,0.6893,3706090811.0
2007-09-07 18:25:00,0.6893,0.6914,0.6892,0.6914,5150802864.0
2007-09-07 18:30:00,0.6914,0.6917,0.6907,0.6908,3641300015.0
2007-09-07 18:35:00,0.6908,0.6914,0.6908,0.6914,2017300018.0
2007-09-07 18:40:00,0.6916,0.6926,0.6916,0.6917,3592500009.0
2007-09-07 18:45:00,0.6917,0.6917,0.69117,0.6917,1544199997.0
2007-09-07 18:50:00,0.6917,0.6918,0.6914,0.6916,706600003.0
2007-09-07 18:55:00,0.6916,0.69215,0.6916,0.69215,1237700009.0
2007-09-07 19:00:00,0.69215,0.6923,0.6919,0.69215,1151100005.0
2007-09-07 19:05:00,0.6921,0.6931,0.6918,0.69305,2785300005.0
2007-09-07 19:10:00,0.69305,0.6938,0.69305,0.6933,1519900005.0
2007-09-07 19:15:00,0.6933,0.6933,0.6928,0.6929,1627799994.0
2007-09-07 19:20:00,0.6929,0.6933,0.6927,0.69315,1410700006.0
2007-09-07 19:25:00,0.69315,0.69325,0.69251,0.69273,1086299997.0
2007-09-07 19:30:00,0.6931,0.69345,0.693,0.6933,1006000002.0
2007-09-07 19:35:00,0.6933,0.6935,0.6924,0.6927,2180400020.0
2007-09-07 19:40:00,0.6927,0.6929,0.6923,0.6923,2172200005.0
2007-09-07 19:45:00,0.6922,0.6923,0.6919,0.6922,1354399991.0
2007-09-07 19:50:00,0.6922,0.6922,0.6913,0.6916,2842899999.0
2007-09-07 19:55:00,0.6916,0.6917,0.6906,0.6908,1766600000.0
2007-09-07 20:00:00,0.6907,0.6908,0.6903,0.6904,2255300012.0
2007-09-07 20:05:00,0.6904,0.6908,0.6902,0.6906,2962600009.0
2007-09-07 20:10:00,0.6907,0.6907,0.6903,0.6906,2379799999.0
2007-09-07 20:15:00,0.6906,0.6918,0.6906,0.6913,1403800005.0
2007-09-07 20:20:00,0.6913,0.6913,0.691,0.69105,390600001.0
2007-09-07 20:25:00,0.69105,0.6912,0.69072,0.69105,1032599997.0
2007-09-07 20:30:00,0.69105,0.6911,0.69065,0.6911,626200001.0
2007-09-07 20:35:00,0.6912,0.6916,0.69086,0.6916,713199995.0
2007-09-07 20:40:00,0.6916,0.6921,0.69145,0.69145,1029299990.0
2007-09-07 20:45:00,0.6917,0.6917,0.6915,0.6917,142300000.0
2007-09-07 20:50:00,0.6917,0.6917,0.6911,0.6915,1109800001.0
2007-09-07 20:55:00,0.6915,0.6915,0.6902,0.6902,2248100002.0
2007-09-07 21:00:00,0.6902,0.6909,0.69015,0.69085,1579800014.0
2007-09-07 21:05:00,0.6909,0.6911,0.69042,0.6909,691300002.0
2007-09-07 21:10:00,0.6909,0.6911,0.6908,0.69105,707899998.0
2007-09-07 21:15:00,0.69105,0.6913,0.6909,0.6912,497399997.0
2007-09-07 21:20:00,0.6912,0.69125,0.6909,0.6909,321999995.0
2007-09-07 21:25:00,0.6909,0.6909,0.68915,0.6894,1138600000.0
2007-09-07 21:30:00,0.68944,0.69035,0.68938,0.69015,1258500006.0
2007-09-07 21:35:00,0.69025,0.6904,0.68991,0.6901,352700000.0
2007-09-07 21:40:00,0.6901,0.6903,0.69,0.6902,383300001.0
2007-09-07 21:45:00,0.6902,0.6904,0.6898,0.69005,1124900005.0
2007-09-07 21:50:00,0.6901,0.6906,0.68985,0.6906,557800002.0
2007-09-07 21:55:00,0.6906,0.6916,0.6905,0.69095,985399999.0
2007-09-07 22:00:00,0.69095,0.69095,0.6907,0.69085,215499999.0
2007-09-07 22:05:00,0.69085,0.69095,0.6905,0.69095,246700000.0
2007-09-07 22:10:00,0.69095,0.69095,0.6908,0.6908,103800000.0
2007-09-07 22:15:00,0.6909,0.691,0.6908,0.691,385200000.0
2007-09-07 22:20:00,0.691,0.6912,0.6907,0.69086,662099999.0
2007-09-07 22:25:00,0.69098,0.69125,0.69072,0.6911,746599999.0
2007-09-07 22:30:00,0.6912,0.69125,0.69069,0.69105,421300002.0
2007-09-07 22:35:00,0.69078,0.6911,0.6904,0.6905,355600002.0
2007-09-07 22:40:00,0.69047,0.69095,0.69045,0.69065,521900003.0
2007-09-07 22:45:00,0.69065,0.69095,0.69004,0.69095,658000001.0
2007-09-07 22:50:00,0.6906,0.69099,0.6906,0.69095,244800000.0
2007-09-07 22:55:00,0.6909,0.691,0.6909,0.6909,43200000.0
2007-09-10 00:00:00,0.688,0.688,0.6874,0.6875,1232699991.0
2007-09-10 00:05:00,0.6874,0.688,0.6873,0.6876,2054499985.0
2007-09-10 00:10:00,0.6879,0.6879,0.6874,0.6875,1232699991.0
2007-09-10 00:15:00,0.6874,0.6876,0.6872,0.6873,2054499985.0
2007-09-10 00:20:00,0.6872,0.6873,0.6871,0.6872,1232699991.0
2007-09-10 00:25:00,0.6871,0.6878,0.6871,0.6877,1232699991.0
2007-09-10 00:30:00,0.6876,0.6877,0.6874,0.6874,1643599988.0
2007-09-10 00:35:00,0.6875,0.6875,0.6861,0.6865,2054499985.0
2007-09-10 00:40:00,0.6864,0.6866,0.6864,0.6865,1643599988.0
2007-09-10 00:45:00,0.6867,0.6867,0.6858,0.6859,2054499985.0
2007-09-10 00:50:00,0.686,0.6862,0.6856,0.6857,2054499985.0
2007-09-10 00:55:00,0.6856,0.686,0.6856,0.6857,2054499985.0
2007-09-10 01:00:00,0.6856,0.6858,0.6854,0.6857,2054499985.0
2007-09-10 01:05:00,0.6856,0.6862,0.6856,0.686,2054499985.0
2007-09-10 01:10:00,0.6865,0.6865,0.6861,0.6861,1232699991.0
2007-09-10 01:15:00,0.6862,0.6862,0.6856,0.6856,2054499985.0
2007-09-10 01:20:00,0.6855,0.6856,0.6851,0.6856,1643599988.0
2007-09-10 01:25:00,0.6854,0.6858,0.6854,0.6856,1232699991.0
2007-09-10 01:30:00,0.6859,0.6859,0.6853,0.6856,1643599988.0
2007-09-10 01:35:00,0.6855,0.6865,0.6854,0.686,2054499985.0
2007-09-10 01:40:00,0.6859,0.6863,0.6859,0.6862,1232699991.0
2007-09-10 01:45:00,0.6863,0.6864,0.6858,0.6863,2054499985.0
2007-09-10 01:50:00,0.6862,0.6862,0.6858,0.6862,1232699991.0
2007-09-10 01:55:00,0.6861,0.6864,0.6861,0.6861,2054499985.0
2007-09-10 02:00:00,0.686,0.68645,0.68588,0.686,1080399989.0
2007-09-10 02:05:00,0.6861,0.6861,0.68575,0.68575,924300012.0
2007-09-10 02:10:00,0.68575,0.6859,0.6854,0.6855,1966900002.0
2007-09-10 02:15:00,0.6855,0.6856,0.6848,0.6848,2190199997.0
2007-09-10 02:20:00,0.6848,0.6853,0.6845,0.6851,3544099997.0
2007-09-10 02:25:00,0.6851,0.6857,0.6844,0.6846,3009800005.0
2007-09-10 02:30:00,0.6846,0.6849,0.6844,0.6848,766457897.0
2007-09-10 02:35:00,0.6848,0.6848,0.6837,0.6841,3109600007.0
2007-09-10 02:40:00,0.6841,0.6842,0.6834,0.6834,1830999997.0
2007-09-10 02:45:00,0.6834,0.6834,0.6825,0.6832,4234700008.0
2007-09-10 02:50:00,0.6831,0.6835,0.683,0.68335,1675099992.0
2007-09-10 02:55:00,0.6834,0.6834,0.6827,0.6828,1663600002.0
2007-09-10 03:00:00,0.6828,0.6835,0.6828,0.6829,1963299994.0
2007-09-10 03:05:00,0.6829,0.683,0.6823,0.6828,2380800004.0
2007-09-10 03:10:00,0.6828,0.6828,0.6825,0.6827,1733900004.0
2007-09-10 03:15:00,0.6827,0.6833,0.6826,0.6828,2273499995.0
2007-09-10 03:20:00,0.683,0.68325,0.6825,0.683,2964200002.0
2007-09-10 03:25:00,0.683,0.6834,0.6828,0.683,1997599998.0
2007-09-10 03:30:00,0.6831,0.6832,0.6824,0.6827,1622999999.0
2007-09-10 03:35:00,0.6827,0.6836,0.6826,0.6831,2890199998.0
2007-09-10 03:40:00,0.6833,0.6841,0.6833,0.6841,2660699998.0
2007-09-10 03:45:00,0.6841,0.68485,0.6839,0.68475,2847299995.0
2007-09-10 03:50:00,0.68475,0.6867,0.6847,0.6853,3931800001.0
2007-09-10 03:55:00,0.6853,0.6858,0.6851,0.6856,2595700004.0
2007-09-10 04:00:00,0.6856,0.6859,0.6854,0.68555,1642299996.0
2007-09-10 04:05:00,0.68555,0.68565,0.6849,0.6853,2625899998.0
2007-09-10 04:10:00,0.6853,0.6854,0.6847,0.6848,1731000006.0
2007-09-10 04:15:00,0.6848,0.68505,0.6846,0.6849,1566399998.0
2007-09-10 04:20:00,0.6849,0.6852,0.6847,0.6849,1201200002.0
2007-09-10 04:25:00,0.6849,0.6851,0.6846,0.6847,816800003.0
2007-09-10 04:30:00,0.6847,0.68505,0.6847,0.6849,783700003.0
2007-09-10 04:35:00,0.6849,0.6851,0.6841,0.6845,1805300000.0
2007-09-10 04:40:00,0.6845,0.6846,0.6844,0.6846,294500001.0
2007-09-10 04:45:00,0.6846,0.68485,0.6846,0.6847,224300001.0
2007-09-10 04:50:00,0.6848,0.6851,0.6846,0.68505,915799994.0
2007-09-10 04:55:00,0.68505,0.68505,0.6847,0.6848,512200008.0
2007-09-10 05:00:00,0.6848,0.68505,0.68427,0.685,1110499996.0
2007-09-10 05:05:00,0.685,0.685,0.68433,0.6848,468400002.0
2007-09-10 05:10:00,0.68417,0.6848,0.68406,0.6843,152199998.0
2007-09-10 05:15:00,0.68395,0.6847,0.68387,0.6841,787100004.0
2007-09-10 05:20:00,0.6847,0.6848,0.6845,0.6848,105000000.0
2007-09-10 05:25:00,0.6847,0.6848,0.6845,0.6848,209100000.0
2007-09-10 05:30:00,0.6848,0.685,0.6847,0.6849,861000003.0
2007-09-10 05:35:00,0.6849,0.68545,0.6848,0.68535,722500014.0
2007-09-10 05:40:00,0.68494,0.68575,0.68489,0.68555,377300000.0
2007-09-10 05:45:00,0.68555,0.6859,0.6853,0.6858,585600000.0
2007-09-10 05:50:00,0.6858,0.6869,0.6858,0.6866,974199999.0
2007-09-10 05:55:00,0.6866,0.6876,0.6865,0.6874,1177499999.0
2007-09-10 06:00:00,0.6874,0.6876,0.6864,0.6865,2933000006.0
2007-09-10 06:05:00,0.6865,0.68665,0.6864,0.6866,661099999.0
2007-09-10 06:10:00,0.68665,0.68695,0.6866,0.6869,222100000.0
2007-09-10 06:15:00,0.6869,0.6875,0.6867,0.6872,1416300002.0
2007-09-10 06:20:00,0.6871,0.6873,0.6869,0.6873,787200001.0
2007-09-10 06:25:00,0.6873,0.6884,0.68695,0.688,2297200000.0
2007-09-10 06:30:00,0.688,0.6887,0.6879,0.6885,1685900000.0
2007-09-10 06:35:00,0.6886,0.6887,0.6883,0.6886,1099499993.0
2007-09-10 06:40:00,0.6886,0.6886,0.6879,0.688,499499998.0
2007-09-10 06:45:00,0.6879,0.6882,0.6875,0.6876,599200003.0
2007-09-10 06:50:00,0.68748,0.68845,0.68748,0.6883,858400000.0
2007-09-10 06:55:00,0.6883,0.68865,0.6882,0.6884,575500001.0
2007-09-10 07:00:00,0.6884,0.6884,0.68785,0.68785,1000600006.0
2007-09-10 07:05:00,0.6879,0.688,0.6874,0.6874,1495200003.0
2007-09-10 07:10:00,0.6874,0.6878,0.6872,0.6874,2269499998.0
2007-09-10 07:15:00,0.6874,0.6879,0.6872,0.6878,771800002.0
2007-09-10 07:20:00,0.6878,0.6878,0.6873,0.6875,1419199994.0
2007-09-10 07:25:00,0.6875,0.6876,0.6873,0.6876,2013900010.0
2007-09-10 07:30:00,0.6876,0.6876,0.6868,0.6869,2711999998.0
2007-09-10 07:35:00,0.6869,0.6872,0.6868,0.687,1774800010.0
2007-09-10 07:40:00,0.687,0.6872,0.6868,0.6869,1548299998.0
2007-09-10 07:45:00,0.6869,0.6869,0.6864,0.6864,1098100006.0
2007-09-10 07:50:00,0.6864,0.68655,0.6863,0.68655,1626999985.0
2007-09-10 07:55:00,0.68655,0.687,0.6864,0.6868,697200010.0
2007-09-10 08:00:00,0.6867,0.687,0.6865,0.6869,878299996.0
2007-09-10 08:05:00,0.6868,0.6871,0.6865,0.687,1098600001.0
2007-09-10 08:10:00,0.687,0.68715,0.68632,0.6866,1957500015.0
2007-09-10 08:15:00,0.68715,0.6885,0.68715,0.6882,1466000001.0
2007-09-10 08:20:00,0.6882,0.6895,0.6882,0.6892,1446300001.0
2007-09-10 08:25:00,0.68925,0.69,0.6865,0.6886,2188200001.0
2007-09-10 08:30:00,0.6887,0.689,0.6885,0.6885,804800002.0
2007-09-10 08:35:00,0.6886,0.68915,0.6885,0.6891,422600000.0
2007-09-10 08:40:00,0.6892,0.6896,0.6891,0.6893,667199994.0
2007-09-10 08:45:00,0.6893,0.68945,0.689,0.6893,1300100006.0
2007-09-10 08:50:00,0.6892,0.6898,0.6892,0.6897,1328099999.0
2007-09-10 08:55:00,0.6897,0.6897,0.689,0.68925,742500000.0
2007-09-10 09:00:00,0.6893,0.6896,0.6892,0.6896,1491299995.0
2007-09-10 09:05:00,0.6896,0.6897,0.6891,0.6893,1173199998.0
2007-09-10 09:10:00,0.6893,0.6895,0.6892,0.6894,679399999.0
2007-09-10 09:15:00,0.6894,0.6902,0.6893,0.68985,2327399971.0
2007-09-10 09:20:00,0.69005,0.6915,0.69,0.6911,2842200003.0
2007-09-10 09:25:00,0.6912,0.6912,0.6906,0.6906,5741300020.0
2007-09-10 09:30:00,0.6906,0.6907,0.6901,0.6905,3684600007.0
2007-09-10 09:35:00,0.69045,0.6906,0.6903,0.6905,1773900008.0
2007-09-10 09:40:00,0.6905,0.69055,0.6903,0.6904,2040900004.0
2007-09-10 09:45:00,0.6904,0.6906,0.6903,0.6905,1919500005.0
2007-09-10 09:50:00,0.6905,0.691,0.6905,0.6909,2708899993.0
2007-09-10 09:55:00,0.6909,0.6916,0.6908,0.6912,2140800002.0
2007-09-10 10:00:00,0.6911,0.6915,0.6911,0.6913,1518199999.0
2007-09-10 10:05:00,0.6913,0.6917,0.6912,0.69165,1589000011.0
2007-09-10 10:10:00,0.6916,0.6918,0.6914,0.69155,1108500007.0
2007-09-10 10:15:00,0.69155,0.6917,0.6913,0.6913,2187399989.0
2007-09-10 10:20:00,0.6913,0.6913,0.6908,0.6908,2286200026.0
2007-09-10 10:25:00,0.6908,0.6908,0.6902,0.69045,3005800004.0
2007-09-10 10:30:00,0.69045,0.6905,0.6903,0.6904,2013600006.0
2007-09-10 10:35:00,0.6904,0.6906,0.6901,0.69015,3067500028.0
2007-09-10 10:40:00,0.69015,0.691,0.6901,0.6908,2270800003.0
2007-09-10 10:45:00,0.6908,0.6915,0.6907,0.69145,3882299983.0
2007-09-10 10:50:00,0.6915,0.6915,0.6909,0.6913,2970300002.0
2007-09-10 10:55:00,0.6912,0.6915,0.6911,0.6912,2697100024.0
2007-09-10 11:00:00,0.6912,0.69135,0.6908,0.6909,2502300013.0
2007-09-10 11:05:00,0.6909,0.6909,0.69055,0.69085,854700000.0
2007-09-10 11:10:00,0.69085,0.6915,0.6907,0.6911,1664800006.0
2007-09-10 11:15:00,0.6911,0.6923,0.6911,0.6921,1621400003.0
2007-09-10 11:20:00,0.6922,0.6927,0.6922,0.6926,2559399997.0
2007-09-10 11:25:00,0.6926,0.6927,0.6925,0.6926,1751700000.0
2007-09-10 11:30:00,0.6925,0.6934,0.6925,0.6926,3981700001.0
2007-09-10 11:35:00,0.6926,0.69325,0.69255,0.693,3304300012.0
2007-09-10 11:40:00,0.693,0.6933,0.69295,0.693,1842700000.0
2007-09-10 11:45:00,0.693,0.693,0.6924,0.6925,2818900002.0
2007-09-10 11:50:00,0.69245,0.6925,0.6921,0.6922,2954099993.0
2007-09-10 11:55:00,0.69215,0.69265,0.6919,0.6926,2645100002.0
2007-09-10 12:00:00,0.6926,0.6927,0.692,0.6924,2869299990.0
2007-09-10 12:05:00,0.6925,0.6926,0.6924,0.6924,1839499999.0
2007-09-10 12:10:00,0.6925,0.6928,0.6923,0.6927,1515599988.0
2007-09-10 12:15:00,0.6927,0.6927,0.6921,0.6924,3011900008.0
2007-09-10 12:20:00,0.69235,0.69245,0.6921,0.6922,1497699997.0
2007-09-10 12:25:00,0.6922,0.6923,0.6921,0.6921,1438700000.0
2007-09-10 12:30:00,0.6919,0.692,0.6917,0.692,1434500006.0
2007-09-10 12:35:00,0.692,0.69205,0.6918,0.6918,1367800007.0
2007-09-10 12:40:00,0.6919,0.69205,0.6916,0.6917,1745500007.0
2007-09-10 12:45:00,0.6917,0.6927,0.6916,0.6921,2132500002.0
2007-09-10 12:50:00,0.69205,0.6929,0.69205,0.6929,1828200000.0
2007-09-10 12:55:00,0.6929,0.6936,0.69285,0.6934,4073099993.0
2007-09-10 13:00:00,0.6937,0.6937,0.6931,0.69325,3439700004.0
2007-09-10 13:05:00,0.6934,0.6946,0.69335,0.6944,2047000001.0
2007-09-10 13:10:00,0.6943,0.6943,0.6937,0.6937,5610399995.0
2007-09-10 13:15:00,0.6937,0.6938,0.69315,0.69325,3657499987.0
2007-09-10 13:20:00,0.69325,0.6933,0.6928,0.6932,2810899999.0
2007-09-10 13:25:00,0.6931,0.6932,0.69295,0.69315,1437200003.0
2007-09-10 13:30:00,0.6932,0.6932,0.69285,0.6929,611899996.0
2007-09-10 13:35:00,0.6929,0.6935,0.6929,0.6933,1153299999.0
2007-09-10 13:40:00,0.6933,0.6935,0.693,0.6932,2281800001.0
2007-09-10 13:45:00,0.6932,0.6935,0.6929,0.6934,3319899988.0
2007-09-10 13:50:00,0.6934,0.6934,0.693,0.6932,1818300006.0
2007-09-10 13:55:00,0.6932,0.6932,0.6929,0.69305,615300000.0
2007-09-10 14:00:00,0.69305,0.69305,0.69265,0.6927,919300008.0
2007-09-10 14:05:00,0.6927,0.6931,0.6927,0.6929,953999999.0
2007-09-10 14:10:00,0.69285,0.69345,0.69285,0.6933,1543199995.0
2007-09-10 14:15:00,0.6933,0.6937,0.6932,0.6934,4128800023.0
2007-09-10 14:20:00,0.69335,0.6938,0.6933,0.6937,2042399991.0
2007-09-10 14:25:00,0.6937,0.6938,0.69335,0.6936,3225499989.0
2007-09-10 14:30:00,0.6936,0.6939,0.6935,0.6939,3500299990.0
2007-09-10 14:35:00,0.69375,0.6939,0.6934,0.6936,3225499992.0
2007-09-10 14:40:00,0.6936,0.694,0.6936,0.6938,2334900001.0
2007-09-10 14:45:00,0.6938,0.694,0.69365,0.694,1550200002.0
2007-09-10 14:50:00,0.694,0.694,0.6938,0.6939,2003199997.0
2007-09-10 14:55:00,0.694,0.6956,0.6939,0.6955,6619900016.0
2007-09-10 15:00:00,0.6955,0.6968,0.6954,0.6959,6423099982.0
2007-09-10 15:05:00,0.6959,0.6964,0.6957,0.69605,4704800005.0
2007-09-10 15:10:00,0.696,0.69635,0.6954,0.6955,2115600010.0
2007-09-10 15:15:00,0.6955,0.6955,0.69525,0.6954,2566300013.0
2007-09-10 15:20:00,0.6954,0.6957,0.6952,0.6953,3878400006.0
2007-09-10 15:25:00,0.6953,0.6962,0.6953,0.6958,4310599996.0
2007-09-10 15:30:00,0.6958,0.6964,0.69565,0.6963,3639900011.0
2007-09-10 15:35:00,0.6963,0.69675,0.6961,0.6963,4750799995.0
2007-09-10 15:40:00,0.6962,0.6964,0.6954,0.6956,3477400010.0
2007-09-10 15:45:00,0.6956,0.6956,0.6947,0.695,3307400007.0
2007-09-10 15:50:00,0.695,0.6951,0.694,0.69415,2788299999.0
2007-09-10 15:55:00,0.69405,0.6945,0.694,0.6941,4078299998.0
2007-09-10 16:00:00,0.6942,0.6942,0.6926,0.6931,4883999985.0
2007-09-10 16:05:00,0.6931,0.6936,0.6926,0.6931,3878800002.0
2007-09-10 16:10:00,0.6931,0.69315,0.6919,0.6923,4364299987.0
2007-09-10 16:15:00,0.6923,0.6927,0.692,0.6927,1929600000.0
2007-09-10 16:20:00,0.6927,0.6937,0.6926,0.69335,3271199991.0
2007-09-10 16:25:00,0.69335,0.6935,0.6931,0.6931,2386199998.0
2007-09-10 16:30:00,0.6932,0.6935,0.6925,0.6931,3859600030.0
2007-09-10 16:35:00,0.6932,0.6935,0.6929,0.693,2487300003.0
2007-09-10 16:40:00,0.6929,0.6932,0.6921,0.6924,5036799976.0
2007-09-10 16:45:00,0.6924,0.6926,0.6913,0.6918,6018000006.0
2007-09-10 16:50:00,0.6917,0.6926,0.6916,0.6917,2435499999.0
2007-09-10 16:55:00,0.6917,0.6918,0.6905,0.6912,5271599987.0
2007-09-10 17:00:00,0.6912,0.6924,0.6909,0.69235,4786799992.0
2007-09-10 17:05:00,0.6924,0.6937,0.6923,0.6927,4658699976.0
2007-09-10 17:10:00,0.6926,0.6929,0.69205,0.6921,4725487419.0
2007-09-10 17:15:00,0.69205,0.6922,0.6917,0.69195,4410000001.0
2007-09-10 17:20:00,0.692,0.6926,0.6918,0.6923,3200399993.0
2007-09-10 17:25:00,0.6923,0.6926,0.6922,0.6925,2726999967.0
2007-09-10 17:30:00,0.6925,0.6925,0.692,0.6922,3560091568.0
2007-09-10 17:35:00,0.6921,0.6922,0.6918,0.692,3460100010.0
2007-09-10 17:40:00,0.6921,0.6928,0.6921,0.6926,1833600005.0
2007-09-10 17:45:00,0.6925,0.693,0.6925,0.6929,1543200000.0
2007-09-10 17:50:00,0.69285,0.6932,0.6927,0.6932,1879799998.0
2007-09-10 17:55:00,0.6932,0.6937,0.6931,0.6934,1994400007.0
2007-09-10 18:00:00,0.6935,0.6937,0.6934,0.6934,1333599980.0
2007-09-10 18:05:00,0.6934,0.6935,0.6931,0.69325,820099995.0
2007-09-10 18:10:00,0.6933,0.6934,0.693,0.69315,1392799994.0
2007-09-10 18:15:00,0.6932,0.6932,0.6923,0.6926,2116899999.0
2007-09-10 18:20:00,0.6926,0.6936,0.69245,0.69345,1195400000.0
2007-09-10 18:25:00,0.6933,0.6936,0.6933,0.6934,1270200007.0
2007-09-10 18:30:00,0.6934,0.6936,0.69315,0.6932,1738699994.0
2007-09-10 18:35:00,0.6932,0.6934,0.6931,0.6932,1224099995.0
2007-09-10 18:40:00,0.6933,0.6936,0.6932,0.6935,955700002.0
2007-09-10 18:45:00,0.6935,0.6941,0.6935,0.6937,1011699996.0
2007-09-10 18:50:00,0.6937,0.6937,0.69345,0.6936,588500005.0
2007-09-10 18:55:00,0.6936,0.6937,0.6934,0.6937,903500004.0
2007-09-10 19:00:00,0.6937,0.6943,0.6936,0.6941,1604499993.0
2007-09-10 19:05:00,0.6941,0.6944,0.6939,0.69435,957299996.0
2007-09-10 19:10:00,0.6944,0.6944,0.6938,0.6938,1850699993.0
2007-09-10 19:15:00,0.6938,0.6942,0.6937,0.69405,3013000006.0
2007-09-10 19:20:00,0.69405,0.6943,0.694,0.6942,2344200015.0
2007-09-10 19:25:00,0.6942,0.6948,0.6938,0.6948,1179899997.0
2007-09-10 19:30:00,0.6948,0.6957,0.69465,0.69545,4064900003.0
2007-09-10 19:35:00,0.6955,0.6956,0.69495,0.695,1261900003.0
2007-09-10 19:40:00,0.695,0.6952,0.6947,0.6949,1026399997.0
2007-09-10 19:45:00,0.6948,0.6951,0.6943,0.69455,1663300009.0
2007-09-10 19:50:00,0.6946,0.69495,0.6945,0.69495,1274199994.0
2007-09-10 19:55:00,0.6948,0.695,0.6941,0.6942,1559299997.0
2007-09-10 20:00:00,0.6942,0.6942,0.6936,0.6936,2886800008.0
2007-09-10 20:05:00,0.6935,0.6938,0.6935,0.6937,2387400009.0
2007-09-10 20:10:00,0.6937,0.6945,0.6937,0.6944,1026100014.0
2007-09-10 20:15:00,0.69445,0.695,0.69435,0.6947,1856100000.0
2007-09-10 20:20:00,0.6947,0.6947,0.6945,0.6947,423299997.0
2007-09-10 20:25:00,0.6945,0.6952,0.6944,0.6952,1805999997.0
2007-09-10 20:30:00,0.6952,0.6953,0.69465,0.695,1474700004.0
2007-09-10 20:35:00,0.695,0.6953,0.695,0.6952,939399994.0
2007-09-10 20:40:00,0.6952,0.6954,0.6951,0.6951,1556800032.0
2007-09-10 20:45:00,0.6952,0.6955,0.6951,0.69535,750856530.0
2007-09-10 20:50:00,0.69535,0.6954,0.6946,0.69485,1609989177.0
2007-09-10 20:55:00,0.6947,0.69545,0.69465,0.6954,1511799997.0
2007-09-10 21:00:00,0.6954,0.6954,0.69505,0.69515,2147800006.0
2007-09-10 21:05:00,0.6952,0.696,0.695,0.696,1203200002.0
2007-09-10 21:10:00,0.6959,0.6966,0.6959,0.6965,1674399996.0
2007-09-10 21:15:00,0.6965,0.6967,0.69615,0.69655,903400001.0
2007-09-10 21:20:00,0.69655,0.6987,0.6964,0.6984,2707200005.0
2007-09-10 21:25:00,0.6984,0.6985,0.698,0.69825,1894399994.0
2007-09-10 21:30:00,0.6982,0.6984,0.6981,0.6981,334400000.0
2007-09-10 21:35:00,0.6981,0.69815,0.6978,0.698,531100002.0
2007-09-10 21:40:00,0.69795,0.698,0.6968,0.6969,2094699998.0
2007-09-10 21:45:00,0.6968,0.69695,0.6966,0.6966,759799998.0
2007-09-10 21:50:00,0.6967,0.6969,0.6965,0.6967,690400001.0
2007-09-10 21:55:00,0.6968,0.6968,0.696,0.6962,920500002.0
2007-09-10 22:00:00,0.6961,0.6962,0.6959,0.696,480600000.0
2007-09-10 22:05:00,0.6959,0.69625,0.6958,0.69625,372000000.0
2007-09-10 22:10:00,0.69625,0.6965,0.69602,0.6962,668900001.0
2007-09-10 22:15:00,0.6962,0.6963,0.696,0.6962,394599997.0
2007-09-10 22:20:00,0.69635,0.6964,0.6962,0.6962,172500000.0
2007-09-10 22:25:00,0.6963,0.6965,0.69606,0.69622,502199996.0
2007-09-10 22:30:00,0.6965,0.6969,0.6965,0.69675,349300000.0
2007-09-10 22:35:00,0.69675,0.69725,0.69675,0.69705,593199996.0
2007-09-10 22:40:00,0.69685,0.69695,0.6965,0.6967,263400000.0
2007-09-10 22:45:00,0.69655,0.6968,0.6963,0.6968,736200009.0
2007-09-10 22:50:00,0.6968,0.6971,0.6968,0.697,180000000.0
2007-09-10 22:55:00,0.6969,0.6972,0.6967,0.6967,235300000.0
2007-09-10 23:00:00,0.6966,0.6966,0.6964,0.6965,55300000.0
2007-09-10 23:05:00,0.6966,0.6966,0.6961,0.6963,243800000.0
2007-09-10 23:10:00,0.6963,0.6964,0.696,0.6962,296100000.0
2007-09-10 23:15:00,0.6962,0.6967,0.69575,0.69655,382500000.0
2007-09-10 23:20:00,0.69655,0.69665,0.6961,0.6961,468499999.0
2007-09-10 23:25:00,0.6961,0.6963,0.6951,0.6952,858200000.0
2007-09-10 23:30:00,0.6952,0.6956,0.6949,0.6952,911000000.0
2007-09-10 23:35:00,0.6953,0.6955,0.6947,0.695,525900000.0
2007-09-10 23:40:00,0.695,0.6954,0.6949,0.6954,376100000.0
2007-09-10 23:45:00,0.6954,0.6958,0.6953,0.6956,720299998.0
2007-09-10 23:50:00,0.6956,0.6957,0.69501,0.6954,921400001.0
2007-09-10 23:55:00,0.6954,0.6954,0.69481,0.6953,783200006.0
2007-09-11 00:00:00,0.6953,0.6954,0.6949,0.69505,685500001.0
2007-09-11 00:05:00,0.69505,0.6951,0.69465,0.69465,1064300010.0
2007-09-11 00:10:00,0.6948,0.6951,0.6948,0.6951,1675500005.0
2007-09-11 00:15:00,0.6951,0.6951,0.69475,0.69475,637200001.0
2007-09-11 00:20:00,0.69475,0.6948,0.6944,0.6946,881500003.0
2007-09-11 00:25:00,0.6946,0.6951,0.6945,0.6951,1261400000.0
2007-09-11 00:30:00,0.6951,0.6953,0.6947,0.6953,1681300005.0
2007-09-11 00:35:00,0.6952,0.6952,0.6948,0.695,729100005.0
2007-09-11 00:40:00,0.69469,0.6951,0.6946,0.69505,187799998.0
2007-09-11 00:45:00,0.6951,0.6952,0.69445,0.6947,1505399999.0
2007-09-11 00:50:00,0.6947,0.69505,0.6946,0.69505,772899998.0
2007-09-11 00:55:00,0.6949,0.69515,0.6948,0.6949,466399999.0
2007-09-11 01:00:00,0.6949,0.695,0.69419,0.69465,2557844868.0
2007-09-11 01:05:00,0.69465,0.6948,0.6943,0.6944,1385700000.0
2007-09-11 01:10:00,0.6943,0.6946,0.6943,0.6946,258300000.0
2007-09-11 01:15:00,0.6946,0.6948,0.6943,0.6943,731899999.0
2007-09-11 01:20:00,0.6943,0.6943,0.69375,0.6938,1468700002.0
2007-09-11 01:25:00,0.6943,0.6943,0.6935,0.6938,988599999.0
2007-09-11 01:30:00,0.6938,0.6938,0.6933,0.6935,1610299999.0
2007-09-11 01:35:00,0.6936,0.6939,0.6934,0.6937,1456600006.0
2007-09-11 01:40:00,0.6937,0.6941,0.6936,0.6938,1034400000.0
2007-09-11 01:45:00,0.694,0.6941,0.6937,0.694,1552700009.0
2007-09-11 01:50:00,0.694,0.6946,0.6934,0.6942,2662799996.0
2007-09-11 01:55:00,0.6943,0.6943,0.6939,0.69425,1934599997.0
2007-09-11 02:00:00,0.6943,0.695,0.6942,0.695,2366800015.0
2007-09-11 02:05:00,0.695,0.69555,0.6949,0.6951,2738400006.0
2007-09-11 02:10:00,0.695,0.6951,0.69435,0.6946,2448200007.0
2007-09-11 02:15:00,0.6946,0.6946,0.6941,0.6942,1708499997.0
2007-09-11 02:20:00,0.6942,0.6943,0.6936,0.6938,2492400001.0
2007-09-11 02:25:00,0.6938,0.6939,0.6935,0.6937,1817300012.0
2007-09-11 02:30:00,0.6937,0.6937,0.6929,0.6933,2487200006.0
2007-09-11 02:35:00,0.6933,0.6935,0.693,0.6933,1884800004.0
2007-09-11 02:40:00,0.6932,0.6935,0.693,0.69325,703599998.0
2007-09-11 02:45:00,0.69325,0.69325,0.6929,0.6931,1158699994.0
2007-09-11 02:50:00,0.6931,0.6932,0.6924,0.6924,2399500015.0
2007-09-11 02:55:00,0.6924,0.6929,0.692,0.69255,3853300008.0
2007-09-11 03:00:00,0.69255,0.6928,0.6923,0.6927,2749300010.0
2007-09-11 03:05:00,0.6926,0.6928,0.6921,0.6924,2730300017.0
2007-09-11 03:10:00,0.6924,0.6926,0.6922,0.69245,1211900001.0
2007-09-11 03:15:00,0.69245,0.6927,0.69202,0.6926,2026999994.0
2007-09-11 03:20:00,0.6927,0.6927,0.69198,0.6923,482599999.0
2007-09-11 03:25:00,0.6926,0.6927,0.69245,0.6926,528499996.0
2007-09-11 03:30:00,0.69255,0.6927,0.69255,0.6926,922900020.0
2007-09-11 03:35:00,0.6926,0.6934,0.6925,0.6934,2507899987.0
2007-09-11 03:40:00,0.6934,0.6934,0.6929,0.6929,1007499996.0
2007-09-11 03:45:00,0.6929,0.6936,0.6928,0.6936,957100005.0
2007-09-11 03:50:00,0.6936,0.694,0.6931,0.6938,4077800000.0
2007-09-11 03:55:00,0.6938,0.6939,0.6938,0.6939,835700007.0
2007-09-11 04:00:00,0.6939,0.6939,0.69345,0.6935,1027800005.0
2007-09-11 04:05:00,0.6935,0.6938,0.6934,0.6937,1299800001.0
2007-09-11 04:10:00,0.6937,0.6939,0.6935,0.6938,2052700016.0
2007-09-11 04:15:00,0.6938,0.69445,0.6938,0.6942,1901200010.0
2007-09-11 04:20:00,0.6943,0.6943,0.6941,0.6943,760499996.0
2007-09-11 04:25:00,0.6943,0.6944,0.69368,0.69377,594200004.0
2007-09-11 04:30:00,0.6943,0.6944,0.69372,0.6944,825700012.0
2007-09-11 04:35:00,0.69435,0.6946,0.6943,0.6944,1626600000.0
2007-09-11 04:40:00,0.6944,0.6946,0.69395,0.69417,665899999.0
2007-09-11 04:45:00,0.6944,0.6946,0.6941,0.6943,1120100005.0
2007-09-11 04:50:00,0.6943,0.6945,0.6939,0.6944,2515299994.0
2007-09-11 04:55:00,0.6944,0.6947,0.6943,0.6944,1367999998.0
2007-09-11 05:00:00,0.6944,0.6944,0.6942,0.6943,448899999.0
2007-09-11 05:05:00,0.6943,0.6945,0.6943,0.6943,1175300004.0
2007-09-11 05:10:00,0.6943,0.6944,0.6936,0.6939,2361099993.0
2007-09-11 05:15:00,0.6939,0.694,0.6938,0.6939,948000001.0
2007-09-11 05:20:00,0.69388,0.69424,0.69376,0.694,983599997.0
2007-09-11 05:25:00,0.694,0.69425,0.69395,0.694,1495700005.0
2007-09-11 05:30:00,0.6941,0.6941,0.6937,0.6937,916599998.0
2007-09-11 05:35:00,0.6937,0.6939,0.6936,0.6938,910100003.0
2007-09-11 05:40:00,0.6938,0.694,0.6936,0.694,797000004.0
2007-09-11 05:45:00,0.6939,0.694,0.69385,0.6939,454899997.0
2007-09-11 05:50:00,0.6939,0.694,0.6938,0.694,534100000.0
2007-09-11 05:55:00,0.694,0.6942,0.6939,0.6942,804199994.0
2007-09-11 06:00:00,0.6942,0.6942,0.6938,0.694,948799995.0
2007-09-11 06:05:00,0.694,0.6948,0.6939,0.6948,2329700014.0
2007-09-11 06:10:00,0.6948,0.6949,0.69391,0.6947,1455100009.0
2007-09-11 06:15:00,0.6947,0.6953,0.6946,0.6949,2857999992.0
2007-09-11 06:20:00,0.695,0.6956,0.6947,0.6952,1770599992.0
2007-09-11 06:25:00,0.6952,0.6956,0.6952,0.6953,1460899988.0
2007-09-11 06:30:00,0.6953,0.6953,0.695,0.695,838499993.0
2007-09-11 06:35:00,0.695,0.695,0.6949,0.695,347900000.0
2007-09-11 06:40:00,0.695,0.6953,0.6949,0.6953,1259699993.0
2007-09-11 06:45:00,0.6953,0.69625,0.6953,0.696,1348599990.0
2007-09-11 06:50:00,0.6962,0.6962,0.6953,0.6954,1614500001.0
2007-09-11 06:55:00,0.6955,0.6955,0.6947,0.6952,3789900000.0
2007-09-11 07:00:00,0.6952,0.6953,0.6949,0.6953,2930100011.0
2007-09-11 07:05:00,0.6953,0.696,0.6952,0.6957,4070300007.0
2007-09-11 07:10:00,0.6957,0.6959,0.69535,0.6954,1238099997.0
2007-09-11 07:15:00,0.6954,0.6955,0.6952,0.6954,931399996.0
2007-09-11 07:20:00,0.6954,0.696,0.6954,0.6958,1781499995.0
2007-09-11 07:25:00,0.6958,0.6961,0.6953,0.6955,2364800006.0
2007-09-11 07:30:00,0.6955,0.6958,0.695,0.6954,2710900006.0
2007-09-11 07:35:00,0.6954,0.6954,0.6947,0.6948,3311399997.0
2007-09-11 07:40:00,0.6948,0.6949,0.6938,0.6946,3387800013.0
2007-09-11 07:45:00,0.6946,0.6949,0.6945,0.6948,1398200010.0
2007-09-11 07:50:00,0.6948,0.6953,0.6948,0.6953,2633000004.0
2007-09-11 07:55:00,0.6953,0.6958,0.6951,0.6957,2415100000.0
2007-09-11 08:00:00,0.69565,0.6962,0.6955,0.6959,1820099987.0
2007-09-11 08:05:00,0.69585,0.696,0.69515,0.6953,2219800001.0
2007-09-11 08:10:00,0.6953,0.6953,0.6952,0.6953,1878899989.0
2007-09-11 08:15:00,0.69525,0.6958,0.69525,0.6955,2763499999.0
2007-09-11 08:20:00,0.69545,0.6958,0.69545,0.6956,3818799995.0
2007-09-11 08:25:00,0.6957,0.6958,0.69565,0.6957,2243600008.0
2007-09-11 08:30:00,0.6957,0.6959,0.6956,0.6957,2470700005.0
2007-09-11 08:35:00,0.6957,0.6961,0.6955,0.6958,3964399998.0
2007-09-11 08:40:00,0.6958,0.696,0.69575,0.6959,3586100007.0
2007-09-11 08:45:00,0.6959,0.6961,0.6956,0.6959,3633200003.0
2007-09-11 08:50:00,0.69585,0.696,0.6954,0.6955,3225199983.0
2007-09-11 08:55:00,0.6955,0.6956,0.69385,0.6943,5511300016.0
2007-09-11 09:00:00,0.6943,0.6944,0.6935,0.694,4437400001.0
2007-09-11 09:05:00,0.694,0.6944,0.6936,0.6942,3777200016.0
2007-09-11 09:10:00,0.6942,0.6949,0.6942,0.6948,2963500008.0
2007-09-11 09:15:00,0.6948,0.6952,0.69425,0.6944,5204299981.0
2007-09-11 09:20:00,0.6944,0.6947,0.6938,0.694,4300900006.0
2007-09-11 09:25:00,0.694,0.69415,0.69395,0.694,1642799999.0
2007-09-11 09:30:00,0.694,0.694,0.69335,0.6934,3458600005.0
2007-09-11 09:35:00,0.6934,0.6939,0.6934,0.6938,681700001.0
2007-09-11 09:40:00,0.6937,0.6941,0.6937,0.6938,1774800007.0
2007-09-11 09:45:00,0.6939,0.694,0.6936,0.6939,3660599996.0
2007-09-11 09:50:00,0.6939,0.694,0.6936,0.6938,2754200017.0
2007-09-11 09:55:00,0.6938,0.694,0.6937,0.6939,2587600009.0
2007-09-11 10:00:00,0.6939,0.694,0.693,0.6936,5334400010.0
2007-09-11 10:05:00,0.6936,0.6941,0.6934,0.6937,3976199996.0
2007-09-11 10:10:00,0.6937,0.694,0.69345,0.6937,3756200017.0
2007-09-11 10:15:00,0.69365,0.694,0.69355,0.69385,2038500007.0
2007-09-11 10:20:00,0.6939,0.69405,0.6936,0.6937,2638800014.0
2007-09-11 10:25:00,0.6937,0.6945,0.6936,0.6942,3712699997.0
2007-09-11 10:30:00,0.6943,0.6947,0.69415,0.6947,2962400000.0
2007-09-11 10:35:00,0.6947,0.6952,0.6947,0.6951,2941299996.0
2007-09-11 10:40:00,0.6951,0.6957,0.69505,0.6956,1594999996.0
2007-09-11 10:45:00,0.6956,0.6957,0.69495,0.6954,1288399997.0
2007-09-11 10:50:00,0.6954,0.6954,0.69455,0.69455,2035599997.0
2007-09-11 10:55:00,0.6946,0.6951,0.69455,0.69495,1905200009.0
2007-09-11 11:00:00,0.69495,0.6954,0.69475,0.69515,2241900000.0
2007-09-11 11:05:00,0.6952,0.6957,0.6951,0.6956,729000003.0
2007-09-11 11:10:00,0.6957,0.6959,0.6953,0.6955,1504300007.0
2007-09-11 11:15:00,0.6955,0.6958,0.6954,0.6957,1167300003.0
2007-09-11 11:20:00,0.6957,0.6958,0.69535,0.6956,813200004.0
2007-09-11 11:25:00,0.6955,0.696,0.6955,0.696,1725699991.0
2007-09-11 11:30:00,0.696,0.6962,0.6959,0.6959,2244200001.0
2007-09-11 11:35:00,0.6959,0.6959,0.6956,0.6958,1766599991.0
2007-09-11 11:40:00,0.6958,0.6958,0.6951,0.6952,1819099985.0
2007-09-11 11:45:00,0.6952,0.6952,0.6946,0.6948,4477099986.0
2007-09-11 11:50:00,0.6948,0.6954,0.69475,0.6954,2344799976.0
2007-09-11 11:55:00,0.6954,0.6955,0.695,0.6953,2617399993.0
2007-09-11 12:00:00,0.6953,0.6954,0.6949,0.6951,3380500009.0
2007-09-11 12:05:00,0.6951,0.6954,0.69505,0.69535,1943499991.0
2007-09-11 12:10:00,0.6954,0.6955,0.69535,0.6955,1744999990.0
2007-09-11 12:15:00,0.6955,0.6956,0.6954,0.6955,2140999999.0
2007-09-11 12:20:00,0.6955,0.6962,0.6954,0.69615,3707599996.0
2007-09-11 12:25:00,0.69615,0.6962,0.6956,0.6958,2695900009.0
2007-09-11 12:30:00,0.6957,0.6957,0.6953,0.6955,2948799996.0
2007-09-11 12:35:00,0.6954,0.6955,0.6952,0.6952,2137800021.0
2007-09-11 12:40:00,0.6952,0.6954,0.6952,0.6953,2787999998.0
2007-09-11 12:45:00,0.6953,0.6958,0.69515,0.69565,2397100006.0
2007-09-11 12:50:00,0.6957,0.6961,0.69545,0.6959,2047299992.0
2007-09-11 12:55:00,0.6959,0.6961,0.6955,0.6955,2977599983.0
2007-09-11 13:00:00,0.6955,0.6963,0.6955,0.6963,1981699993.0
2007-09-11 13:05:00,0.6963,0.6964,0.69615,0.6962,1916200011.0
2007-09-11 13:10:00,0.69615,0.6964,0.69615,0.6962,1571600019.0
2007-09-11 13:15:00,0.6962,0.6964,0.6961,0.6962,5984700011.0
2007-09-11 13:20:00,0.6962,0.6967,0.69615,0.6966,3759599997.0
2007-09-11 13:25:00,0.6966,0.6973,0.69645,0.69685,5124199977.0
2007-09-11 13:30:00,0.69685,0.6971,0.6966,0.69675,3857599985.0
2007-09-11 13:35:00,0.6968,0.6968,0.6964,0.6966,2522299992.0
2007-09-11 13:40:00,0.6966,0.6966,0.69607,0.6965,1682499996.0
2007-09-11 13:45:00,0.6965,0.6966,0.6963,0.6965,1268400009.0
2007-09-11 13:50:00,0.6966,0.6971,0.69645,0.697,3754600003.0
2007-09-11 13:55:00,0.697,0.6982,0.697,0.6977,6251699943.0
2007-09-11 14:00:00,0.6977,0.6985,0.69765,0.6979,5032700020.0
2007-09-11 14:05:00,0.6979,0.698,0.6974,0.6977,3170700008.0
2007-09-11 14:10:00,0.6979,0.6979,0.6974,0.6974,3915500024.0
2007-09-11 14:15:00,0.6974,0.698,0.6974,0.6979,3578599992.0
2007-09-11 14:20:00,0.6979,0.6983,0.6976,0.6981,3149099991.0
2007-09-11 14:25:00,0.6981,0.6981,0.6976,0.6976,3675599994.0
2007-09-11 14:30:00,0.6976,0.6979,0.69725,0.6973,3311700022.0
2007-09-11 14:35:00,0.6974,0.6974,0.6971,0.6972,2539499992.0
2007-09-11 14:40:00,0.6972,0.6972,0.6969,0.6972,1969200006.0
2007-09-11 14:45:00,0.6972,0.6974,0.69695,0.6972,2464699997.0
2007-09-11 14:50:00,0.6972,0.69725,0.6969,0.697,3240599966.0
2007-09-11 14:55:00,0.697,0.6971,0.6967,0.6969,4942199984.0
2007-09-11 15:00:00,0.6969,0.6975,0.69655,0.69735,5143699991.0
2007-09-11 15:05:00,0.6974,0.6976,0.6973,0.6975,2416999992.0
2007-09-11 15:10:00,0.6975,0.6976,0.69735,0.6974,1505900007.0
2007-09-11 15:15:00,0.6973,0.6974,0.6969,0.6971,3134600012.0
2007-09-11 15:20:00,0.6971,0.6976,0.6969,0.6976,3472500005.0
2007-09-11 15:25:00,0.6976,0.6977,0.6972,0.6977,1803899998.0
2007-09-11 15:30:00,0.6978,0.6982,0.6976,0.6981,3992000016.0
2007-09-11 15:35:00,0.6981,0.6981,0.6979,0.6981,3342900014.0
2007-09-11 15:40:00,0.6981,0.6983,0.698,0.6981,3267399986.0
2007-09-11 15:45:00,0.6981,0.6982,0.6978,0.698,6232299982.0
2007-09-11 15:50:00,0.698,0.6981,0.6974,0.6974,5500900001.0
2007-09-11 15:55:00,0.6974,0.6975,0.6973,0.69735,2691099990.0
2007-09-11 16:00:00,0.69735,0.6974,0.697,0.6973,5934200035.0
2007-09-11 16:05:00,0.6974,0.6976,0.6972,0.6973,2637600009.0
2007-09-11 16:10:00,0.6974,0.6976,0.6971,0.6974,5190500015.0
2007-09-11 16:15:00,0.6974,0.6975,0.6971,0.6972,3169899997.0
2007-09-11 16:20:00,0.6972,0.6974,0.69676,0.6973,3210599983.0
2007-09-11 16:25:00,0.69725,0.6979,0.6971,0.6976,4089699985.0
2007-09-11 16:30:00,0.6976,0.6979,0.6974,0.6977,3491999997.0
2007-09-11 16:35:00,0.6977,0.69835,0.6976,0.69835,2800100012.0
2007-09-11 16:40:00,0.6984,0.6995,0.6981,0.6993,5933600010.0
2007-09-11 16:45:00,0.6993,0.6996,0.69905,0.6995,6340799959.0
2007-09-11 16:50:00,0.6996,0.7,0.6995,0.6998,5518500000.0
2007-09-11 16:55:00,0.6998,0.7002,0.6997,0.6999,3427399997.0
2007-09-11 17:00:00,0.6999,0.7001,0.69935,0.69965,4183499987.0
2007-09-11 17:05:00,0.6997,0.6999,0.6995,0.69975,3952299979.0
2007-09-11 17:10:00,0.69975,0.7002,0.69975,0.7001,2835999998.0
2007-09-11 17:15:00,0.7001,0.7002,0.7,0.7002,2665600006.0
2007-09-11 17:20:00,0.7002,0.7009,0.7002,0.7008,6545599970.0
2007-09-11 17:25:00,0.7008,0.7008,0.7,0.7004,2843799995.0
2007-09-11 17:30:00,0.7004,0.7012,0.7002,0.7011,4482500020.0
2007-09-11 17:35:00,0.7012,0.70155,0.7009,0.7009,5139799983.0
2007-09-11 17:40:00,0.7008,0.7018,0.7008,0.7012,6024400006.0
2007-09-11 17:45:00,0.7012,0.7016,0.701,0.7013,4393500011.0
2007-09-11 17:50:00,0.7012,0.702,0.701,0.70165,6432000011.0
2007-09-11 17:55:00,0.70165,0.7017,0.70115,0.7013,3504399992.0
2007-09-11 18:00:00,0.7013,0.70145,0.7008,0.70105,2414699995.0
2007-09-11 18:05:00,0.70067,0.7013,0.70067,0.701,4614199959.0
2007-09-11 18:10:00,0.701,0.7011,0.7008,0.701,1385200004.0
2007-09-11 18:15:00,0.701,0.7024,0.70085,0.7022,3575600008.0
2007-09-11 18:20:00,0.7023,0.7025,0.7019,0.702,4572000011.0
2007-09-11 18:25:00,0.702,0.7022,0.7018,0.7022,2847900007.0
2007-09-11 18:30:00,0.7023,0.7033,0.7022,0.70255,4375399989.0
2007-09-11 18:35:00,0.7026,0.7036,0.7025,0.7036,6529699996.0
2007-09-11 18:40:00,0.7038,0.7041,0.7029,0.7034,3866400000.0
2007-09-11 18:45:00,0.7034,0.7034,0.7028,0.7031,4212699994.0
2007-09-11 18:50:00,0.7031,0.7033,0.7028,0.70315,3482500028.0
2007-09-11 18:55:00,0.7032,0.7034,0.7026,0.7034,1755999988.0
2007-09-11 19:00:00,0.7034,0.7035,0.70335,0.70335,1354899981.0
2007-09-11 19:05:00,0.7034,0.7043,0.70335,0.7041,7471200009.0
2007-09-11 19:10:00,0.7041,0.7042,0.70385,0.704,5672500011.0
2007-09-11 19:15:00,0.704,0.704,0.7036,0.7038,3978200005.0
2007-09-11 19:20:00,0.7038,0.7038,0.7034,0.7034,1583899980.0
2007-09-11 19:25:00,0.7035,0.7038,0.7035,0.7038,1157300015.0
2007-09-11 19:30:00,0.7038,0.7044,0.7036,0.7041,1264000014.0
2007-09-11 19:35:00,0.704,0.7053,0.704,0.7051,5689000014.0
2007-09-11 19:40:00,0.7051,0.7051,0.7044,0.7047,3196100010.0
2007-09-11 19:45:00,0.7047,0.7055,0.7045,0.7053,3400700025.0
2007-09-11 19:50:00,0.7053,0.7055,0.70486,0.70494,2113600002.0
2007-09-11 19:55:00,0.7052,0.7054,0.7051,0.70525,1404400005.0
2007-09-11 20:00:00,0.7053,0.7062,0.7053,0.7059,3910999981.0
2007-09-11 20:05:00,0.7059,0.7064,0.7054,0.70595,4526900019.0
2007-09-11 20:10:00,0.706,0.7061,0.7055,0.70565,2769100002.0
2007-09-11 20:15:00,0.7058,0.7061,0.7057,0.7058,2923200003.0
2007-09-11 20:20:00,0.7058,0.706,0.7055,0.7055,4400300060.0
2007-09-11 20:25:00,0.7055,0.7057,0.7054,0.7056,4347200017.0
2007-09-11 20:30:00,0.7056,0.7064,0.7055,0.7059,4925300019.0
2007-09-11 20:35:00,0.7059,0.706,0.7057,0.706,2905400002.0
2007-09-11 20:40:00,0.706,0.7061,0.7059,0.7061,1060499998.0
2007-09-11 20:45:00,0.7061,0.7061,0.7056,0.7058,3173000013.0
2007-09-11 20:50:00,0.7059,0.706,0.7053,0.706,1919399974.0
2007-09-11 20:55:00,0.706,0.70625,0.7058,0.7062,3506000001.0
2007-09-11 21:00:00,0.7062,0.7062,0.7057,0.7058,1315199998.0
2007-09-11 21:05:00,0.7058,0.7059,0.70547,0.7056,1060800008.0
2007-09-11 21:10:00,0.7056,0.70565,0.70534,0.7056,550099995.0
2007-09-11 21:15:00,0.70532,0.706,0.70528,0.706,814900002.0
2007-09-11 21:20:00,0.706,0.7063,0.7059,0.7063,1127900004.0
2007-09-11 21:25:00,0.7063,0.7063,0.7061,0.7062,760500004.0
2007-09-11 21:30:00,0.7062,0.7068,0.7058,0.7066,2262799998.0
2007-09-11 21:35:00,0.7066,0.7066,0.7058,0.7061,2716800003.0
2007-09-11 21:40:00,0.70605,0.7062,0.7056,0.7057,2440399997.0
2007-09-11 21:45:00,0.7057,0.7057,0.7051,0.7055,1934300001.0
2007-09-11 21:50:00,0.7055,0.7062,0.7055,0.7062,1403999998.0
2007-09-11 21:55:00,0.70604,0.7062,0.70585,0.7061,728300000.0
2007-09-11 22:00:00,0.7061,0.70645,0.706,0.7062,435500001.0
2007-09-11 22:05:00,0.70593,0.70613,0.70577,0.70597,645700002.0
2007-09-11 22:10:00,0.7062,0.7064,0.70583,0.70606,638700000.0
2007-09-11 22:15:00,0.7063,0.7064,0.7059,0.7061,558700003.0
2007-09-11 22:20:00,0.7061,0.7062,0.7059,0.7061,404899999.0
2007-09-11 22:25:00,0.7061,0.7063,0.7059,0.7063,534300002.0
2007-09-11 22:30:00,0.7063,0.7065,0.7063,0.7065,441200005.0
2007-09-11 22:35:00,0.7065,0.7067,0.7063,0.7066,753899997.0
2007-09-11 22:40:00,0.70655,0.7069,0.7065,0.7069,1106600007.0
2007-09-11 22:45:00,0.7067,0.7068,0.7067,0.7067,164699999.0
2007-09-11 22:50:00,0.7067,0.7067,0.7062,0.7064,1027100007.0
2007-09-11 22:55:00,0.7064,0.7065,0.70599,0.7065,357199998.0
2007-09-11 23:00:00,0.70638,0.7068,0.70623,0.7065,353300001.0
2007-09-11 23:05:00,0.7065,0.7065,0.7053,0.7054,507299999.0
2007-09-11 23:10:00,0.7053,0.7056,0.7049,0.7054,751700002.0
2007-09-11 23:15:00,0.7054,0.7057,0.7053,0.7054,916500001.0
2007-09-11 23:20:00,0.7054,0.7055,0.70498,0.7054,508399998.0
2007-09-11 23:25:00,0.7055,0.706,0.7053,0.7056,433600000.0
2007-09-11 23:30:00,0.7056,0.7061,0.7053,0.7054,482400002.0
2007-09-11 23:35:00,0.7054,0.70555,0.7049,0.70515,764099996.0
2007-09-11 23:40:00,0.7052,0.7053,0.7049,0.7053,411100000.0
2007-09-11 23:45:00,0.7053,0.7054,0.7049,0.7053,370399997.0
2007-09-11 23:50:00,0.7054,0.7055,0.7051,0.7054,288700003.0
2007-09-11 23:55:00,0.7054,0.7055,0.7053,0.70535,235000000.0
2007-09-12 00:00:00,0.7054,0.7055,0.7049,0.7053,409499999.0
2007-09-12 00:05:00,0.7053,0.7058,0.7052,0.7058,1632900007.0
2007-09-12 00:10:00,0.7058,0.7058,0.7053,0.7055,1794399998.0
2007-09-12 00:15:00,0.7055,0.7055,0.705,0.7053,735299997.0
2007-09-12 00:20:00,0.7053,0.7058,0.7053,0.70545,425200002.0
2007-09-12 00:25:00,0.7055,0.7055,0.7051,0.7054,672300004.0
2007-09-12 00:30:00,0.7054,0.7057,0.7054,0.7057,292599997.0
2007-09-12 00:35:00,0.7057,0.706,0.7054,0.706,1161799996.0
2007-09-12 00:40:00,0.7059,0.7059,0.70498,0.7058,1880799997.0
2007-09-12 00:45:00,0.7058,0.7069,0.7057,0.7066,556500000.0
2007-09-12 00:50:00,0.7066,0.7067,0.7064,0.7065,732900012.0
2007-09-12 00:55:00,0.7066,0.7067,0.7063,0.7065,1037600008.0
2007-09-12 01:00:00,0.7065,0.7065,0.7057,0.7061,1174300000.0
2007-09-12 01:05:00,0.7061,0.7062,0.706,0.7062,131000000.0
2007-09-12 01:10:00,0.7062,0.7066,0.70613,0.70633,1132499997.0
2007-09-12 01:15:00,0.7064,0.7066,0.70613,0.7063,462500000.0
2007-09-12 01:20:00,0.7063,0.7063,0.70602,0.7063,1373400001.0
2007-09-12 01:25:00,0.7063,0.7066,0.7062,0.7066,584899996.0
2007-09-12 01:30:00,0.7066,0.7068,0.7063,0.7067,1875999996.0
2007-09-12 01:35:00,0.70665,0.7067,0.70617,0.7062,1262699999.0
2007-09-12 01:40:00,0.7066,0.7068,0.7063,0.7067,2681000003.0
2007-09-12 01:45:00,0.7067,0.7068,0.70655,0.7066,1343600009.0
2007-09-12 01:50:00,0.7066,0.7069,0.70585,0.70595,3366100009.0
2007-09-12 01:55:00,0.706,0.7064,0.7059,0.7063,2064199994.0
2007-09-12 02:00:00,0.7064,0.7066,0.7061,0.7066,3221799999.0
2007-09-12 02:05:00,0.7066,0.7073,0.7066,0.707,2272499999.0
2007-09-12 02:10:00,0.707,0.7079,0.7069,0.7076,3999400006.0
2007-09-12 02:15:00,0.7076,0.7076,0.7069,0.707,4701499997.0
2007-09-12 02:20:00,0.707,0.7073,0.7068,0.7071,1733299991.0
2007-09-12 02:25:00,0.7071,0.7071,0.7069,0.707,1262899995.0
2007-09-12 02:30:00,0.707,0.7074,0.707,0.7072,1131000008.0
2007-09-12 02:35:00,0.7072,0.7073,0.7069,0.707,2088599984.0
2007-09-12 02:40:00,0.707,0.707,0.7063,0.7066,4758800012.0
2007-09-12 02:45:00,0.7066,0.7067,0.7064,0.7065,3476199994.0
2007-09-12 02:50:00,0.7065,0.7067,0.70645,0.7065,1633099999.0
2007-09-12 02:55:00,0.7065,0.7066,0.7063,0.7065,2426600019.0
2007-09-12 03:00:00,0.7065,0.7068,0.7065,0.7066,1616200004.0
2007-09-12 03:05:00,0.7066,0.7066,0.70645,0.7065,1177799996.0
2007-09-12 03:10:00,0.7065,0.7065,0.70605,0.7062,2372600020.0
2007-09-12 03:15:00,0.7062,0.7062,0.7056,0.7059,3162300001.0
2007-09-12 03:20:00,0.7059,0.706,0.7059,0.706,1978499999.0
2007-09-12 03:25:00,0.706,0.706,0.7057,0.70585,2911699993.0
2007-09-12 03:30:00,0.7059,0.7059,0.7056,0.7056,2552400009.0
2007-09-12 03:35:00,0.7056,0.7059,0.7055,0.7058,3018400001.0
2007-09-12 03:40:00,0.7058,0.706,0.7057,0.706,1066700007.0
2007-09-12 03:45:00,0.706,0.706,0.7057,0.7058,2583499978.0
2007-09-12 03:50:00,0.7058,0.706,0.7057,0.7058,1902499999.0
2007-09-12 03:55:00,0.7058,0.7061,0.70505,0.7051,2802600004.0
2007-09-12 04:00:00,0.7052,0.7057,0.7052,0.7056,2475100010.0
2007-09-12 04:05:00,0.7055,0.7056,0.7055,0.70555,1761100003.0
2007-09-12 04:10:00,0.7056,0.7056,0.7053,0.70535,3478099998.0
2007-09-12 04:15:00,0.7054,0.7055,0.7048,0.7049,5010100000.0
2007-09-12 04:20:00,0.7049,0.7049,0.7044,0.7044,2814500015.0
2007-09-12 04:25:00,0.7045,0.7048,0.7044,0.70455,1319100003.0
2007-09-12 04:30:00,0.7047,0.7053,0.7046,0.7052,3612199996.0
2007-09-12 04:35:00,0.70515,0.7054,0.7051,0.7051,2421099996.0
2007-09-12 04:40:00,0.7051,0.7051,0.7047,0.7048,1094700003.0
2007-09-12 04:45:00,0.7048,0.705,0.70409,0.7047,2208700003.0
2007-09-12 04:50:00,0.7047,0.705,0.70433,0.705,1406899990.0
2007-09-12 04:55:00,0.705,0.7056,0.705,0.7055,1349399998.0
2007-09-12 05:00:00,0.7055,0.7056,0.70507,0.7056,2287299986.0
2007-09-12 05:05:00,0.7055,0.7056,0.7048,0.705,1432299995.0
2007-09-12 05:10:00,0.7051,0.7054,0.7051,0.7053,504800001.0
2007-09-12 05:15:00,0.7053,0.7055,0.7052,0.7054,452100004.0
2007-09-12 05:20:00,0.70518,0.7057,0.70494,0.7055,1350400005.0
2007-09-12 05:25:00,0.7055,0.7056,0.7052,0.7052,1393400001.0
2007-09-12 05:30:00,0.7053,0.7053,0.7049,0.7051,2605500013.0
2007-09-12 05:35:00,0.70505,0.7052,0.7048,0.705,2443499998.0
2007-09-12 05:40:00,0.705,0.7052,0.7049,0.7052,646699999.0
2007-09-12 05:45:00,0.7052,0.7055,0.70446,0.7052,995399999.0
2007-09-12 05:50:00,0.7052,0.7055,0.7051,0.7055,888099998.0
2007-09-12 05:55:00,0.7055,0.706,0.7053,0.706,1723100000.0
2007-09-12 06:00:00,0.7059,0.7062,0.705,0.7053,2304000004.0
2007-09-12 06:05:00,0.7053,0.7059,0.7052,0.7058,1613300004.0
2007-09-12 06:10:00,0.7058,0.7059,0.7056,0.7058,1164200005.0
2007-09-12 06:15:00,0.7058,0.7058,0.7057,0.7057,1169199999.0
2007-09-12 06:20:00,0.7057,0.7057,0.7052,0.7055,820699999.0
2007-09-12 06:25:00,0.7055,0.7059,0.7055,0.7058,2059799974.0
2007-09-12 06:30:00,0.7058,0.7062,0.7056,0.7061,2144800001.0
2007-09-12 06:35:00,0.7062,0.7062,0.7056,0.7059,1463699994.0
2007-09-12 06:40:00,0.7058,0.7061,0.70575,0.7059,2216500004.0
2007-09-12 06:45:00,0.7059,0.7065,0.7059,0.70645,1156600007.0
2007-09-12 06:50:00,0.70645,0.7066,0.7061,0.7064,1114199992.0
2007-09-12 06:55:00,0.7063,0.7069,0.706,0.70665,2338099999.0
2007-09-12 07:00:00,0.7067,0.7069,0.7063,0.7065,1983400002.0
2007-09-12 07:05:00,0.7065,0.7065,0.7063,0.7065,1419999995.0
2007-09-12 07:10:00,0.7065,0.7066,0.70625,0.7063,1207300002.0
2007-09-12 07:15:00,0.70625,0.7065,0.70625,0.7065,614200013.0
2007-09-12 07:20:00,0.7065,0.7073,0.7064,0.7069,1869899997.0
2007-09-12 07:25:00,0.7069,0.707,0.7063,0.7064,1252300010.0
2007-09-12 07:30:00,0.7065,0.7071,0.7064,0.7064,1694600002.0
2007-09-12 07:35:00,0.7064,0.7067,0.706,0.7065,2996700012.0
2007-09-12 07:40:00,0.7065,0.7067,0.7062,0.7062,1378099997.0
2007-09-12 07:45:00,0.7062,0.70645,0.7051,0.7053,3543199994.0
2007-09-12 07:50:00,0.7053,0.7059,0.7051,0.7058,3535699995.0
2007-09-12 07:55:00,0.7058,0.7058,0.7051,0.7052,3680200006.0
2007-09-12 08:00:00,0.7053,0.7054,0.7048,0.705,3295800011.0
2007-09-12 08:05:00,0.7051,0.7055,0.7051,0.7053,1693999981.0
2007-09-12 08:10:00,0.7052,0.7064,0.7052,0.7062,3814599981.0
2007-09-12 08:15:00,0.7063,0.7065,0.7054,0.7057,3239700005.0
2007-09-12 08:20:00,0.7058,0.7064,0.7056,0.7059,2363800015.0
2007-09-12 08:25:00,0.7061,0.7062,0.7058,0.706,2392400009.0
2007-09-12 08:30:00,0.706,0.7064,0.7059,0.7064,1393300003.0
2007-09-12 08:35:00,0.7063,0.7067,0.70615,0.7065,2866100013.0
2007-09-12 08:40:00,0.7066,0.7067,0.70585,0.7061,3074900004.0
2007-09-12 08:45:00,0.7061,0.7063,0.706,0.7063,912699996.0
2007-09-12 08:50:00,0.7063,0.7064,0.7059,0.7063,2275999988.0
2007-09-12 08:55:00,0.7063,0.7064,0.706,0.70605,1407800009.0
2007-09-12 09:00:00,0.7061,0.7062,0.7056,0.7062,2832200002.0
2007-09-12 09:05:00,0.7062,0.7066,0.7062,0.7064,791599995.0
2007-09-12 09:10:00,0.7064,0.7073,0.7063,0.7071,5716999991.0
2007-09-12 09:15:00,0.7071,0.7073,0.7069,0.7073,2499299991.0
2007-09-12 09:20:00,0.7073,0.7073,0.70685,0.7071,4319699990.0
2007-09-12 09:25:00,0.7071,0.7077,0.7071,0.7072,6302300022.0
2007-09-12 09:30:00,0.7073,0.7074,0.7062,0.7063,6486600002.0
2007-09-12 09:35:00,0.7063,0.7063,0.7059,0.7062,4780900010.0
2007-09-12 09:40:00,0.7062,0.7062,0.7058,0.7062,5221500008.0
2007-09-12 09:45:00,0.7062,0.7064,0.7059,0.7064,2634299996.0
2007-09-12 09:50:00,0.7064,0.7064,0.706,0.7061,3743000020.0
2007-09-12 09:55:00,0.7061,0.7062,0.7056,0.706,3233700002.0
2007-09-12 10:00:00,0.7059,0.70615,0.7056,0.7059,2769999994.0
2007-09-12 10:05:00,0.7059,0.7064,0.7059,0.70625,2215400003.0
2007-09-12 10:10:00,0.7063,0.7064,0.7059,0.7059,2756199994.0
2007-09-12 10:15:00,0.7059,0.7071,0.7059,0.7066,4582399984.0
2007-09-12 10:20:00,0.7066,0.7072,0.70655,0.7066,3607699989.0
2007-09-12 10:25:00,0.7066,0.7071,0.7061,0.7071,3741899989.0
2007-09-12 10:30:00,0.7071,0.7075,0.7069,0.7072,2958599991.0
2007-09-12 10:35:00,0.7072,0.7075,0.7069,0.7075,5268399988.0
2007-09-12 10:40:00,0.7075,0.7075,0.7066,0.7071,5218400018.0
2007-09-12 10:45:00,0.7071,0.7072,0.7067,0.7069,4293199979.0
2007-09-12 10:50:00,0.707,0.7071,0.7068,0.7069,2899699995.0
2007-09-12 10:55:00,0.7069,0.7069,0.7065,0.7067,5175600009.0
2007-09-12 11:00:00,0.70675,0.7071,0.70655,0.7066,2340699999.0
2007-09-12 11:05:00,0.7066,0.70675,0.7062,0.70635,2047599997.0
2007-09-12 11:10:00,0.70635,0.7065,0.7061,0.7064,1442600006.0
2007-09-12 11:15:00,0.7064,0.7066,0.7062,0.70635,1767699994.0
2007-09-12 11:20:00,0.70635,0.7065,0.7063,0.7064,670800008.0
2007-09-12 11:25:00,0.7064,0.7064,0.7059,0.7059,2873100003.0
2007-09-12 11:30:00,0.7059,0.7063,0.7059,0.7063,2206999993.0
2007-09-12 11:35:00,0.7063,0.7064,0.706,0.7062,2200600002.0
2007-09-12 11:40:00,0.7062,0.7065,0.7061,0.70625,1347000000.0
2007-09-12 11:45:00,0.7063,0.7065,0.70625,0.7064,688900000.0
2007-09-12 11:50:00,0.7064,0.7065,0.7061,0.7064,1730099999.0
2007-09-12 11:55:00,0.7064,0.7068,0.7061,0.7065,2088099996.0
2007-09-12 12:00:00,0.7065,0.7067,0.70645,0.7066,946699996.0
2007-09-12 12:05:00,0.7066,0.7069,0.70645,0.7065,933000004.0
2007-09-12 12:10:00,0.7065,0.7072,0.7065,0.7071,1008500000.0
2007-09-12 12:15:00,0.7071,0.7076,0.70705,0.7074,4115300010.0
2007-09-12 12:20:00,0.7074,0.7075,0.7064,0.7067,3731000004.0
2007-09-12 12:25:00,0.7067,0.7068,0.7063,0.7067,3683399993.0
2007-09-12 12:30:00,0.7067,0.70695,0.7066,0.7066,642599997.0
2007-09-12 12:35:00,0.7066,0.70715,0.7065,0.7071,1964900000.0
2007-09-12 12:40:00,0.7071,0.7076,0.7067,0.7072,3601500008.0
2007-09-12 12:45:00,0.7073,0.7077,0.7072,0.7073,2907299992.0
2007-09-12 12:50:00,0.7073,0.7076,0.707,0.7076,3815899992.0
2007-09-12 12:55:00,0.7076,0.7079,0.706,0.7063,4511999996.0
2007-09-12 13:00:00,0.7061,0.7069,0.7056,0.7067,5067399990.0
2007-09-12 13:05:00,0.7067,0.7069,0.7064,0.7069,2435100005.0
2007-09-12 13:10:00,0.7069,0.7074,0.7068,0.70725,2008800004.0
2007-09-12 13:15:00,0.70725,0.7074,0.7072,0.7073,1112499999.0
2007-09-12 13:20:00,0.7073,0.708,0.707,0.70775,2599300006.0
2007-09-12 13:25:00,0.70775,0.708,0.707,0.7073,2420200003.0
2007-09-12 13:30:00,0.7073,0.7076,0.7071,0.7076,1412499994.0
2007-09-12 13:35:00,0.7076,0.7076,0.70695,0.70695,4372600012.0
2007-09-12 13:40:00,0.707,0.7073,0.7067,0.7071,4736999975.0
2007-09-12 13:45:00,0.70705,0.7073,0.7069,0.707,2487899989.0
2007-09-12 13:50:00,0.707,0.707,0.7067,0.707,1385500015.0
2007-09-12 13:55:00,0.707,0.707,0.7068,0.7069,1011300010.0
2007-09-12 14:00:00,0.7069,0.707,0.7066,0.7069,3726399987.0
2007-09-12 14:05:00,0.7069,0.707,0.7065,0.7066,3108300012.0
2007-09-12 14:10:00,0.7067,0.7068,0.7066,0.7067,809199995.0
2007-09-12 14:15:00,0.7067,0.7067,0.70607,0.7065,3247699999.0
2007-09-12 14:20:00,0.7065,0.7066,0.7063,0.7064,2435000023.0
2007-09-12 14:25:00,0.7064,0.7067,0.7064,0.70665,1861200002.0
2007-09-12 14:30:00,0.70665,0.7068,0.7065,0.7067,2925500017.0
2007-09-12 14:35:00,0.7066,0.7071,0.7064,0.7071,4602099983.0
2007-09-12 14:40:00,0.7072,0.7073,0.7068,0.7072,3442299981.0
2007-09-12 14:45:00,0.7073,0.7074,0.7069,0.7069,3520299995.0
2007-09-12 14:50:00,0.7069,0.7074,0.7068,0.7073,2482100003.0
2007-09-12 14:55:00,0.7073,0.7073,0.7069,0.707,2339899998.0
2007-09-12 15:00:00,0.707,0.7074,0.70695,0.7072,1037000002.0
2007-09-12 15:05:00,0.7072,0.7076,0.7071,0.7076,1195200000.0
2007-09-12 15:10:00,0.7076,0.7076,0.7071,0.7073,4318199969.0
2007-09-12 15:15:00,0.7073,0.7076,0.70695,0.7073,4173900009.0
2007-09-12 15:20:00,0.7073,0.7075,0.70725,0.70735,2895899998.0
2007-09-12 15:25:00,0.70735,0.7076,0.7072,0.7075,2514400009.0
2007-09-12 15:30:00,0.7074,0.7075,0.7072,0.7075,1579700010.0
2007-09-12 15:35:00,0.70745,0.7075,0.7068,0.7075,4405299988.0
2007-09-12 15:40:00,0.7075,0.7076,0.7072,0.7073,2409999987.0
2007-09-12 15:45:00,0.7073,0.7085,0.7073,0.7082,4181999996.0
2007-09-12 15:50:00,0.7082,0.7095,0.708,0.70945,6675500028.0
2007-09-12 15:55:00,0.70945,0.7101,0.7091,0.71,5938400013.0
2007-09-12 16:00:00,0.71,0.7108,0.7097,0.7102,7089700003.0
2007-09-12 16:05:00,0.7102,0.7107,0.70985,0.70995,6076600007.0
2007-09-12 16:10:00,0.7099,0.71015,0.7096,0.71015,8693599983.0
2007-09-12 16:15:00,0.71015,0.7114,0.7099,0.7109,6408499969.0
2007-09-12 16:20:00,0.7109,0.7113,0.7105,0.71115,4185799995.0
2007-09-12 16:25:00,0.71115,0.71195,0.71115,0.71195,4290200012.0
2007-09-12 16:30:00,0.71195,0.712,0.7115,0.7118,4721299986.0
2007-09-12 16:35:00,0.7118,0.7118,0.7114,0.7117,4108900022.0
2007-09-12 16:40:00,0.7117,0.712,0.71155,0.7116,1218100001.0
2007-09-12 16:45:00,0.7116,0.712,0.71105,0.71135,4480500005.0
2007-09-12 16:50:00,0.71135,0.7116,0.7112,0.7114,2957399996.0
2007-09-12 16:55:00,0.7114,0.712,0.7113,0.7115,2633499995.0
2007-09-12 17:00:00,0.7114,0.7116,0.7109,0.7111,3540699999.0
2007-09-12 17:05:00,0.7111,0.712,0.71105,0.7116,4088000001.0
2007-09-12 17:10:00,0.7116,0.7123,0.7116,0.71225,3312699994.0
2007-09-12 17:15:00,0.71225,0.7126,0.71175,0.71185,3574799999.0
2007-09-12 17:20:00,0.7119,0.7125,0.7117,0.71205,2507500006.0
2007-09-12 17:25:00,0.712,0.7123,0.71185,0.71215,3330300008.0
2007-09-12 17:30:00,0.71215,0.7126,0.71195,0.7122,4779700022.0
2007-09-12 17:35:00,0.7122,0.7129,0.7118,0.7121,4759799969.0
2007-09-12 17:40:00,0.7121,0.71235,0.7117,0.712,4542500007.0
2007-09-12 17:45:00,0.7121,0.7128,0.7121,0.7128,5684600016.0
2007-09-12 17:50:00,0.7129,0.714,0.7128,0.7139,3162899992.0
2007-09-12 17:55:00,0.7139,0.7139,0.7134,0.7136,5644300017.0
2007-09-12 18:00:00,0.7136,0.7147,0.7135,0.7147,6641400014.0
2007-09-12 18:05:00,0.7147,0.7153,0.7146,0.7149,5021900013.0
2007-09-12 18:10:00,0.7149,0.7155,0.71455,0.7152,2382499999.0
2007-09-12 18:15:00,0.7152,0.7152,0.7142,0.7142,2871400009.0
2007-09-12 18:20:00,0.7142,0.71425,0.71375,0.714,1495200000.0
2007-09-12 18:25:00,0.7139,0.714,0.7134,0.7135,4772600011.0
2007-09-12 18:30:00,0.7135,0.7137,0.71335,0.71365,3294400001.0
2007-09-12 18:35:00,0.7137,0.7137,0.7132,0.7133,4021699990.0
2007-09-12 18:40:00,0.7134,0.71355,0.71325,0.71325,2720499983.0
2007-09-12 18:45:00,0.7133,0.71385,0.7129,0.7138,3939300002.0
2007-09-12 18:50:00,0.7138,0.7145,0.7138,0.7143,4740600008.0
2007-09-12 18:55:00,0.71435,0.7149,0.7142,0.7146,6086699983.0
2007-09-12 19:00:00,0.7146,0.7148,0.7135,0.7136,4655999978.0
2007-09-12 19:05:00,0.7136,0.7137,0.7129,0.71295,2941000001.0
2007-09-12 19:10:00,0.713,0.7132,0.7128,0.7128,1806200007.0
2007-09-12 19:15:00,0.71285,0.71365,0.71285,0.7133,1609699995.0
2007-09-12 19:20:00,0.7133,0.7138,0.7132,0.7136,2290900007.0
2007-09-12 19:25:00,0.7136,0.7137,0.7132,0.7136,1424899996.0
2007-09-12 19:30:00,0.7135,0.7143,0.7133,0.7142,1661099999.0
2007-09-12 19:35:00,0.7142,0.7145,0.7141,0.7145,1304300002.0
2007-09-12 19:40:00,0.7145,0.71475,0.7142,0.71475,2575400007.0
2007-09-12 19:45:00,0.7148,0.7159,0.7147,0.7158,2753300018.0
2007-09-12 19:50:00,0.7158,0.7159,0.7149,0.7153,4787299994.0
2007-09-12 19:55:00,0.7153,0.7157,0.71515,0.7157,2631199999.0
2007-09-12 20:00:00,0.71565,0.7158,0.7153,0.7155,1136200003.0
2007-09-12 20:05:00,0.7155,0.7155,0.7149,0.7152,2888400017.0
2007-09-12 20:10:00,0.7151,0.7154,0.7151,0.71525,3055800016.0
2007-09-12 20:15:00,0.71525,0.71525,0.7147,0.71505,1186000004.0
2007-09-12 20:20:00,0.7152,0.7152,0.71505,0.71515,869999997.0
2007-09-12 20:25:00,0.71515,0.71535,0.7143,0.7145,1991899993.0
2007-09-12 20:30:00,0.7146,0.7148,0.7145,0.7147,1607199998.0
2007-09-12 20:35:00,0.7147,0.7147,0.71405,0.71405,2249400007.0
2007-09-12 20:40:00,0.71405,0.7141,0.7137,0.714,2633999998.0
2007-09-12 20:45:00,0.714,0.714,0.7136,0.7138,2205799988.0
2007-09-12 20:50:00,0.71375,0.7138,0.7134,0.7134,3590399998.0
2007-09-12 20:55:00,0.7134,0.7136,0.7133,0.7135,2259400003.0
2007-09-12 21:00:00,0.7135,0.7137,0.713,0.7136,2995399994.0
2007-09-12 21:05:00,0.71365,0.71365,0.7132,0.7134,2392900000.0
2007-09-12 21:10:00,0.7134,0.7134,0.7127,0.7129,2961300008.0
2007-09-12 21:15:00,0.7129,0.7131,0.7129,0.713,1270899984.0
2007-09-12 21:20:00,0.713,0.7132,0.7129,0.71315,2106999975.0
2007-09-12 21:25:00,0.7132,0.7134,0.713,0.7131,1616500008.0
2007-09-12 21:30:00,0.713,0.7134,0.7126,0.713,3633000009.0
2007-09-12 21:35:00,0.713,0.7133,0.713,0.7133,1115999994.0
2007-09-12 21:40:00,0.7132,0.7135,0.7131,0.71345,2953199987.0
2007-09-12 21:45:00,0.71345,0.7135,0.7132,0.7134,945199995.0
2007-09-12 21:50:00,0.7134,0.7139,0.71335,0.7137,730500003.0
2007-09-12 21:55:00,0.7137,0.7137,0.71305,0.7132,815000001.0
2007-09-12 22:00:00,0.7132,0.7132,0.71255,0.7127,1600000003.0
2007-09-12 22:05:00,0.7127,0.7129,0.7125,0.7126,964499999.0
2007-09-12 22:10:00,0.7126,0.71295,0.7125,0.7126,776199995.0
2007-09-12 22:15:00,0.7126,0.7127,0.71205,0.7126,728600006.0
2007-09-12 22:20:00,0.7126,0.7127,0.71229,0.7127,459500004.0
2007-09-12 22:25:00,0.7126,0.7126,0.7125,0.7126,434899998.0
2007-09-12 22:30:00,0.7126,0.7126,0.7117,0.7122,971900000.0
2007-09-12 22:35:00,0.7122,0.7122,0.7119,0.712,853399997.0
2007-09-12 22:40:00,0.712,0.7122,0.7106,0.7113,2189200001.0
2007-09-12 22:45:00,0.7113,0.71175,0.7108,0.7115,1635500009.0
2007-09-12 22:50:00,0.7115,0.7126,0.7114,0.71155,1242700000.0
2007-09-12 22:55:00,0.71155,0.7119,0.711,0.7112,697900002.0
2007-09-12 23:00:00,0.7109,0.7119,0.7108,0.7119,470100000.0
2007-09-12 23:05:00,0.7119,0.7134,0.7119,0.7123,1773699998.0
2007-09-12 23:10:00,0.7123,0.7131,0.7121,0.713,944100000.0
2007-09-12 23:15:00,0.7131,0.7134,0.7127,0.7131,514400001.0
2007-09-12 23:20:00,0.7131,0.7132,0.7123,0.7127,828700002.0
2007-09-12 23:25:00,0.7128,0.7128,0.71225,0.7127,1295800000.0
2007-09-12 23:30:00,0.7124,0.7127,0.71226,0.7126,217199998.0
2007-09-12 23:35:00,0.71234,0.71263,0.7122,0.71224,1105699989.0
2007-09-12 23:40:00,0.7127,0.7128,0.7117,0.7119,438700001.0
2007-09-12 23:45:00,0.7119,0.71213,0.71164,0.71197,1332300008.0
2007-09-12 23:50:00,0.7121,0.7122,0.71178,0.7121,370200000.0
2007-09-12 23:55:00,0.71181,0.7121,0.71169,0.7121,867000005.0
2007-09-13 00:00:00,0.7121,0.7122,0.71186,0.7121,528800000.0
2007-09-13 00:05:00,0.7121,0.71229,0.71191,0.71214,844300005.0
2007-09-13 00:10:00,0.71225,0.7124,0.7121,0.7121,784399993.0
2007-09-13 00:15:00,0.7122,0.7124,0.7122,0.7122,941700004.0
2007-09-13 00:20:00,0.7123,0.7125,0.7123,0.7124,267100000.0
2007-09-13 00:25:00,0.7124,0.7125,0.7121,0.7124,1021800000.0
2007-09-13 00:30:00,0.7124,0.7124,0.7123,0.7123,554400003.0
2007-09-13 00:35:00,0.7122,0.7123,0.7116,0.712,1357199996.0
2007-09-13 00:40:00,0.712,0.7122,0.7115,0.7115,939900000.0
2007-09-13 00:45:00,0.7104,0.7114,0.7098,0.711,3985200006.0
2007-09-13 00:50:00,0.711,0.711,0.7105,0.7107,2151000003.0
2007-09-13 00:55:00,0.7106,0.7108,0.7104,0.7105,2366200003.0
2007-09-13 01:00:00,0.7105,0.7107,0.7105,0.7107,600699996.0
2007-09-13 01:05:00,0.7107,0.7107,0.7089,0.7092,2673600007.0
2007-09-13 01:10:00,0.7093,0.7093,0.7069,0.7084,5761900008.0
2007-09-13 01:15:00,0.7084,0.71,0.7081,0.7094,3932700003.0
2007-09-13 01:20:00,0.70935,0.7094,0.70855,0.70875,3718299990.0
2007-09-13 01:25:00,0.7088,0.7093,0.70815,0.7093,5216299986.0
2007-09-13 01:30:00,0.7093,0.7094,0.70845,0.7087,4146999972.0
2007-09-13 01:35:00,0.7088,0.7095,0.7088,0.7093,3534900015.0
2007-09-13 01:40:00,0.7092,0.7103,0.7092,0.71,5154799970.0
2007-09-13 01:45:00,0.71,0.7102,0.70942,0.70967,2477399988.0
2007-09-13 01:50:00,0.7098,0.7099,0.7096,0.7097,822799995.0
2007-09-13 01:55:00,0.7097,0.7098,0.7092,0.7092,1540199992.0
2007-09-13 02:00:00,0.7092,0.7096,0.7088,0.7094,3655700000.0
2007-09-13 02:05:00,0.7094,0.7094,0.709,0.709,1778900021.0
2007-09-13 02:10:00,0.70895,0.7093,0.70855,0.70905,2465399995.0
2007-09-13 02:15:00,0.70862,0.7092,0.70854,0.7089,1871500004.0
2007-09-13 02:20:00,0.7092,0.7092,0.7091,0.7092,192499996.0
2007-09-13 02:25:00,0.7092,0.7094,0.70875,0.70903,839500009.0
2007-09-13 02:30:00,0.7094,0.7096,0.7091,0.7095,1312099999.0
2007-09-13 02:35:00,0.7095,0.7095,0.70903,0.70935,1004100008.0
2007-09-13 02:40:00,0.70935,0.71,0.70935,0.7096,3743500004.0
2007-09-13 02:45:00,0.7096,0.7097,0.70935,0.7094,1717400006.0
2007-09-13 02:50:00,0.7094,0.7095,0.70885,0.709,1642199999.0
2007-09-13 02:55:00,0.709,0.7092,0.7087,0.7087,1688700003.0
2007-09-13 03:00:00,0.7089,0.7089,0.7086,0.7088,2101300008.0
2007-09-13 03:05:00,0.7088,0.7093,0.70875,0.7091,1652799995.0
2007-09-13 03:10:00,0.7091,0.7098,0.7089,0.7095,2761599994.0
2007-09-13 03:15:00,0.7092,0.7095,0.7088,0.7088,2548800004.0
2007-09-13 03:20:00,0.7088,0.7089,0.7083,0.70855,2306900006.0
2007-09-13 03:25:00,0.70855,0.7086,0.7083,0.7085,3245900005.0
2007-09-13 03:30:00,0.7085,0.7088,0.70817,0.7084,1538400004.0
2007-09-13 03:35:00,0.7087,0.7091,0.7086,0.7089,1300700000.0
2007-09-13 03:40:00,0.70885,0.70885,0.7084,0.7085,1528100004.0
2007-09-13 03:45:00,0.7085,0.7087,0.7083,0.7085,2350100007.0
2007-09-13 03:50:00,0.7085,0.7086,0.7085,0.7086,1602500020.0
2007-09-13 03:55:00,0.7086,0.7089,0.7084,0.7086,2226799991.0
2007-09-13 04:00:00,0.7086,0.7086,0.70845,0.7085,1236000004.0
2007-09-13 04:05:00,0.70845,0.7085,0.7084,0.7085,1910899973.0
2007-09-13 04:10:00,0.7085,0.7085,0.7082,0.7084,1805100000.0
2007-09-13 04:15:00,0.7084,0.7085,0.7082,0.70845,847000007.0
2007-09-13 04:20:00,0.70845,0.7085,0.70845,0.7085,193700000.0
2007-09-13 04:25:00,0.7085,0.7085,0.70835,0.7084,270500000.0
2007-09-13 04:30:00,0.7084,0.7085,0.7083,0.70845,621400000.0
2007-09-13 04:35:00,0.7085,0.7085,0.70845,0.7085,144300000.0
2007-09-13 04:40:00,0.7085,0.7085,0.7084,0.7085,739600001.0
2007-09-13 04:45:00,0.7085,0.7087,0.70795,0.70828,1183199999.0
2007-09-13 04:50:00,0.7086,0.7091,0.70855,0.7091,1161500007.0
2007-09-13 04:55:00,0.7091,0.7095,0.7091,0.7093,891599997.0
2007-09-13 05:00:00,0.7093,0.7093,0.7089,0.709,1091299995.0
2007-09-13 05:05:00,0.709,0.709,0.7087,0.7087,1315699993.0
2007-09-13 05:10:00,0.7087,0.7091,0.7087,0.7091,688300002.0
2007-09-13 05:15:00,0.7088,0.709,0.70842,0.709,1116800006.0
2007-09-13 05:20:00,0.70876,0.7091,0.7087,0.709,679600003.0
2007-09-13 05:25:00,0.709,0.7091,0.7089,0.70895,1143000007.0
2007-09-13 05:30:00,0.709,0.709,0.70875,0.709,1643500001.0
2007-09-13 05:35:00,0.7089,0.7094,0.7089,0.7093,1802299997.0
2007-09-13 05:40:00,0.7093,0.7093,0.7089,0.7089,749600000.0
2007-09-13 05:45:00,0.709,0.7091,0.7089,0.7091,728400022.0
2007-09-13 05:50:00,0.7091,0.7092,0.709,0.70915,695900008.0
2007-09-13 05:55:00,0.70915,0.7092,0.7091,0.7092,718300006.0
2007-09-13 06:00:00,0.7092,0.7092,0.7091,0.7092,830100005.0
2007-09-13 06:05:00,0.7092,0.7094,0.7091,0.7094,1405499980.0
2007-09-13 06:10:00,0.7094,0.7094,0.7091,0.70925,685100002.0
2007-09-13 06:15:00,0.7093,0.7097,0.7091,0.7097,1419099999.0
2007-09-13 06:20:00,0.70934,0.71,0.70903,0.7099,1303899998.0
2007-09-13 06:25:00,0.7099,0.71,0.7096,0.7097,2880600001.0
2007-09-13 06:30:00,0.7097,0.7098,0.7096,0.70975,1034400013.0
2007-09-13 06:35:00,0.70975,0.70975,0.7094,0.70955,1103300000.0
2007-09-13 06:40:00,0.7096,0.7096,0.70945,0.7095,605500000.0
2007-09-13 06:45:00,0.7095,0.7096,0.70915,0.70945,977400001.0
2007-09-13 06:50:00,0.7094,0.7095,0.70915,0.7095,1407400002.0
2007-09-13 06:55:00,0.7095,0.7097,0.7093,0.7097,1493499998.0
2007-09-13 07:00:00,0.70965,0.70975,0.70915,0.70935,2121400004.0
2007-09-13 07:05:00,0.70935,0.7094,0.7088,0.70885,2737700017.0
2007-09-13 07:10:00,0.709,0.709,0.7082,0.7085,2726499997.0
2007-09-13 07:15:00,0.7085,0.7086,0.7083,0.7085,663600000.0
2007-09-13 07:20:00,0.7085,0.7089,0.7085,0.70885,2239599995.0
2007-09-13 07:25:00,0.7089,0.7089,0.7086,0.7089,724999998.0
2007-09-13 07:30:00,0.70895,0.7094,0.7089,0.709,1153699995.0
2007-09-13 07:35:00,0.709,0.7094,0.70875,0.7089,1480599998.0
2007-09-13 07:40:00,0.7089,0.7091,0.7086,0.70865,991600001.0
2007-09-13 07:45:00,0.7087,0.7088,0.70855,0.7088,1673199989.0
2007-09-13 07:50:00,0.7088,0.7088,0.70855,0.7087,1058600007.0
2007-09-13 07:55:00,0.70865,0.7092,0.70865,0.7091,589699998.0
2007-09-13 08:00:00,0.70915,0.7097,0.7089,0.7092,2759599993.0
2007-09-13 08:05:00,0.7092,0.7097,0.7089,0.7097,830800007.0
2007-09-13 08:10:00,0.7097,0.7099,0.7093,0.70945,3070199992.0
2007-09-13 08:15:00,0.70945,0.7096,0.7093,0.7096,2238300001.0
2007-09-13 08:20:00,0.7096,0.70995,0.7095,0.70955,2636900008.0
2007-09-13 08:25:00,0.7095,0.70995,0.7095,0.7098,2362700008.0
2007-09-13 08:30:00,0.70985,0.7104,0.70965,0.7102,2456000014.0
2007-09-13 08:35:00,0.7102,0.7105,0.71,0.7102,5436800004.0
2007-09-13 08:40:00,0.7102,0.7103,0.71,0.7101,4127199979.0
2007-09-13 08:45:00,0.7101,0.7101,0.70945,0.70955,4897799963.0
2007-09-13 08:50:00,0.70955,0.7097,0.70915,0.7096,5320800004.0
2007-09-13 08:55:00,0.7096,0.7096,0.70925,0.7093,1127600006.0
2007-09-13 09:00:00,0.70925,0.7096,0.7091,0.7091,3906400009.0
2007-09-13 09:05:00,0.7092,0.7092,0.70885,0.7091,2519900001.0
2007-09-13 09:10:00,0.7091,0.7095,0.7091,0.7093,1722699994.0
2007-09-13 09:15:00,0.7093,0.7096,0.709,0.709,3504500005.0
2007-09-13 09:20:00,0.709,0.7101,0.709,0.7099,3089100006.0
2007-09-13 09:25:00,0.7099,0.7104,0.7097,0.7101,4357700000.0
2007-09-13 09:30:00,0.7103,0.7113,0.7103,0.7113,1666999996.0
2007-09-13 09:35:00,0.7114,0.7124,0.7114,0.7124,6328399994.0
2007-09-13 09:40:00,0.7123,0.7125,0.7121,0.7124,4255300004.0
2007-09-13 09:45:00,0.7123,0.7125,0.7121,0.71215,5152800020.0
2007-09-13 09:50:00,0.7122,0.7122,0.7112,0.7113,5152700016.0
2007-09-13 09:55:00,0.7113,0.7119,0.71125,0.7117,4511499994.0
2007-09-13 10:00:00,0.7117,0.7122,0.71155,0.71205,2046499994.0
2007-09-13 10:05:00,0.7122,0.7138,0.71205,0.7136,5967699988.0
2007-09-13 10:10:00,0.71355,0.7141,0.71335,0.7138,7838699983.0
2007-09-13 10:15:00,0.71375,0.7145,0.7137,0.7143,6152999965.0
2007-09-13 10:20:00,0.7143,0.7147,0.7142,0.71465,3323499996.0
2007-09-13 10:25:00,0.7147,0.7154,0.7146,0.7151,7713799985.0
2007-09-13 10:30:00,0.7151,0.7152,0.7147,0.7151,6888499978.0
2007-09-13 10:35:00,0.7151,0.7151,0.71445,0.7146,5877599995.0
2007-09-13 10:40:00,0.7146,0.715,0.7144,0.71485,3606500002.0
2007-09-13 10:45:00,0.71495,0.7153,0.7149,0.7151,4387000002.0
2007-09-13 10:50:00,0.7151,0.7154,0.71475,0.7154,4551399982.0
2007-09-13 10:55:00,0.7154,0.7162,0.7153,0.71565,6413500020.0
2007-09-13 11:00:00,0.7157,0.7163,0.71505,0.71505,5889700000.0
2007-09-13 11:05:00,0.7151,0.7154,0.7149,0.71535,3299399997.0
2007-09-13 11:10:00,0.71535,0.7158,0.7151,0.7156,4275500001.0
2007-09-13 11:15:00,0.7156,0.7157,0.7149,0.715,3807299981.0
2007-09-13 11:20:00,0.715,0.71525,0.7148,0.71495,4553099983.0
2007-09-13 11:25:00,0.7149,0.715,0.714,0.714,3429499995.0
2007-09-13 11:30:00,0.714,0.7145,0.714,0.7145,2461499984.0
2007-09-13 11:35:00,0.7145,0.7149,0.7144,0.7147,2508799995.0
2007-09-13 11:40:00,0.7147,0.7153,0.7147,0.7152,4311000006.0
2007-09-13 11:45:00,0.7151,0.7157,0.715,0.7154,4260799991.0
2007-09-13 11:50:00,0.7154,0.7157,0.7154,0.7155,1535300000.0
2007-09-13 11:55:00,0.7156,0.716,0.7155,0.7156,3342600008.0
2007-09-13 12:00:00,0.7156,0.716,0.7156,0.7159,3961899997.0
2007-09-13 12:05:00,0.71585,0.7161,0.71565,0.7158,1992099997.0
2007-09-13 12:10:00,0.71575,0.71585,0.7153,0.7155,2296699996.0
2007-09-13 12:15:00,0.7155,0.7157,0.71525,0.7154,4072999993.0
2007-09-13 12:20:00,0.7154,0.7157,0.7153,0.7157,4228399970.0
2007-09-13 12:25:00,0.7157,0.7157,0.71535,0.7154,3367759169.0
2007-09-13 12:30:00,0.7154,0.7157,0.7153,0.7155,4363100010.0
2007-09-13 12:35:00,0.7155,0.7158,0.71515,0.7156,4257499997.0
2007-09-13 12:40:00,0.7157,0.7157,0.7153,0.7157,4563500005.0
2007-09-13 12:45:00,0.7157,0.7157,0.715,0.7153,3418600002.0
2007-09-13 12:50:00,0.7153,0.7154,0.7148,0.7152,5416900009.0
2007-09-13 12:55:00,0.7152,0.7154,0.714,0.7142,6326499990.0
2007-09-13 13:00:00,0.7141,0.7142,0.7135,0.7136,3283099990.0
2007-09-13 13:05:00,0.7136,0.7136,0.71325,0.7135,4744099995.0
2007-09-13 13:10:00,0.7135,0.7137,0.7133,0.7137,5913700012.0
2007-09-13 13:15:00,0.7137,0.7142,0.7136,0.714,6112800015.0
2007-09-13 13:20:00,0.714,0.7148,0.714,0.7143,4665000001.0
2007-09-13 13:25:00,0.7143,0.7143,0.71347,0.71349,1442399989.0
2007-09-13 13:30:00,0.714,0.7142,0.7138,0.7139,1874599999.0
2007-09-13 13:35:00,0.7138,0.7139,0.7135,0.7135,1802100008.0
2007-09-13 13:40:00,0.7136,0.71395,0.71345,0.71395,1121500003.0
2007-09-13 13:45:00,0.71395,0.71405,0.7131,0.7133,3179800000.0
2007-09-13 13:50:00,0.7133,0.7133,0.71145,0.7125,5408099999.0
2007-09-13 13:55:00,0.7125,0.7133,0.7123,0.7125,2279099993.0
2007-09-13 14:00:00,0.7124,0.7129,0.7124,0.7129,1292299991.0
2007-09-13 14:05:00,0.7128,0.7138,0.7127,0.7137,1368500002.0
2007-09-13 14:10:00,0.71375,0.7151,0.7134,0.7148,3396400008.0
2007-09-13 14:15:00,0.7148,0.7151,0.714,0.7141,4389599983.0
2007-09-13 14:20:00,0.7141,0.7147,0.714,0.7144,1761999997.0
2007-09-13 14:25:00,0.7144,0.71455,0.714,0.7142,1556200003.0
2007-09-13 14:30:00,0.71425,0.7144,0.71375,0.7141,2096299996.0
2007-09-13 14:35:00,0.714,0.7149,0.714,0.7144,1917600001.0
2007-09-13 14:40:00,0.7145,0.7145,0.71425,0.7144,455900001.0
2007-09-13 14:45:00,0.7144,0.7145,0.7141,0.7144,2013399999.0
2007-09-13 14:50:00,0.7144,0.7145,0.7135,0.71375,1394199999.0
2007-09-13 14:55:00,0.71375,0.7145,0.71375,0.71425,1991499995.0
2007-09-13 15:00:00,0.7143,0.71515,0.7141,0.715,1783300011.0
2007-09-13 15:05:00,0.715,0.7155,0.715,0.7155,2163899990.0
2007-09-13 15:10:00,0.71535,0.7155,0.7151,0.7153,1467700000.0
2007-09-13 15:15:00,0.7153,0.7153,0.7145,0.71495,2957099987.0
2007-09-13 15:20:00,0.715,0.7152,0.7149,0.7152,1072399997.0
2007-09-13 15:25:00,0.7152,0.7154,0.7147,0.7148,2996900002.0
2007-09-13 15:30:00,0.7148,0.7152,0.7145,0.7149,1741800004.0
2007-09-13 15:35:00,0.715,0.715,0.7142,0.71445,2996000021.0
2007-09-13 15:40:00,0.71445,0.7145,0.71385,0.7141,1929799991.0
2007-09-13 15:45:00,0.71395,0.7143,0.7132,0.7132,2754399990.0
2007-09-13 15:50:00,0.7132,0.7144,0.71315,0.7139,4791400014.0
2007-09-13 15:55:00,0.7139,0.7153,0.71385,0.7151,2642199996.0
2007-09-13 16:00:00,0.7151,0.7157,0.71465,0.715,2711499997.0
2007-09-13 16:05:00,0.715,0.7151,0.7143,0.7148,2938800002.0
2007-09-13 16:10:00,0.7148,0.7155,0.71445,0.7152,2279400002.0
2007-09-13 16:15:00,0.7153,0.7157,0.7151,0.7156,1475499996.0
2007-09-13 16:20:00,0.7157,0.7163,0.7155,0.7159,2841200000.0
2007-09-13 16:25:00,0.7159,0.717,0.7159,0.7165,1949199997.0
2007-09-13 16:30:00,0.7165,0.7167,0.71625,0.7164,1170000003.0
2007-09-13 16:35:00,0.7165,0.718,0.7163,0.71785,2876100000.0
2007-09-13 16:40:00,0.718,0.7181,0.7167,0.717,1822699997.0
2007-09-13 16:45:00,0.717,0.7174,0.71695,0.71705,1664700001.0
2007-09-13 16:50:00,0.7171,0.7172,0.71625,0.71645,1831999999.0
2007-09-13 16:55:00,0.7165,0.7169,0.71615,0.7168,2069599998.0
2007-09-13 17:00:00,0.7168,0.7169,0.7165,0.7167,2616199999.0
2007-09-13 17:05:00,0.71655,0.7167,0.71625,0.71625,2039100008.0
2007-09-13 17:10:00,0.7163,0.7166,0.7162,0.7164,3222600001.0
2007-09-13 17:15:00,0.7164,0.71675,0.7162,0.7164,3013499982.0
2007-09-13 17:20:00,0.7164,0.7166,0.71625,0.7164,1783700008.0
2007-09-13 17:25:00,0.7164,0.7168,0.7164,0.7166,2319899999.0
2007-09-13 17:30:00,0.7167,0.71685,0.7166,0.7167,2556700037.0
2007-09-13 17:35:00,0.71665,0.7168,0.7159,0.7159,4847499970.0
2007-09-13 17:40:00,0.7159,0.7164,0.7158,0.7164,6722400064.0
2007-09-13 17:45:00,0.7163,0.7167,0.7162,0.7165,4127200000.0
2007-09-13 17:50:00,0.7165,0.7167,0.7164,0.7165,3411900001.0
2007-09-13 17:55:00,0.7165,0.7168,0.7164,0.7168,2537300003.0
2007-09-13 18:00:00,0.7168,0.7171,0.7166,0.7168,1490899994.0
2007-09-13 18:05:00,0.7168,0.7172,0.7168,0.7171,3012200026.0
2007-09-13 18:10:00,0.7171,0.7172,0.7164,0.7165,5818099995.0
2007-09-13 18:15:00,0.7165,0.7168,0.7165,0.7167,1127700002.0
2007-09-13 18:20:00,0.7167,0.7171,0.7167,0.7169,1771100014.0
2007-09-13 18:25:00,0.7168,0.7171,0.7168,0.7171,1134800010.0
2007-09-13 18:30:00,0.7171,0.7172,0.717,0.7171,469199999.0
2007-09-13 18:35:00,0.7171,0.7174,0.7169,0.71725,1609100003.0
2007-09-13 18:40:00,0.7172,0.71735,0.7167,0.7167,1469900001.0
2007-09-13 18:45:00,0.7167,0.7169,0.7164,0.7168,821500003.0
2007-09-13 18:50:00,0.7167,0.7174,0.7167,0.7172,2329800003.0
2007-09-13 18:55:00,0.7172,0.7175,0.71715,0.7172,1781200005.0
2007-09-13 19:00:00,0.7172,0.71735,0.71715,0.7173,532299996.0
2007-09-13 19:05:00,0.7173,0.7177,0.71658,0.7176,1962699996.0
2007-09-13 19:10:00,0.7176,0.7178,0.7175,0.7176,582299999.0
2007-09-13 19:15:00,0.7176,0.7177,0.7175,0.71765,491199994.0
2007-09-13 19:20:00,0.71765,0.7182,0.71745,0.7182,1445599991.0
2007-09-13 19:25:00,0.7182,0.71845,0.71795,0.71795,1543100002.0
2007-09-13 19:30:00,0.71795,0.71815,0.71795,0.71815,296000000.0
2007-09-13 19:35:00,0.71815,0.7182,0.71785,0.7179,739100007.0
2007-09-13 19:40:00,0.7179,0.71805,0.71749,0.71805,906300006.0
2007-09-13 19:45:00,0.71805,0.7185,0.718,0.71845,759000003.0
2007-09-13 19:50:00,0.7184,0.71845,0.71805,0.71815,1610000004.0
2007-09-13 19:55:00,0.71815,0.7182,0.7174,0.7175,1231800009.0
2007-09-13 20:00:00,0.7175,0.7179,0.71735,0.7174,2228199987.0
2007-09-13 20:05:00,0.7176,0.7179,0.7174,0.7175,2529099996.0
2007-09-13 20:10:00,0.7175,0.7176,0.71725,0.7174,2219000004.0
2007-09-13 20:15:00,0.7174,0.7174,0.7164,0.7165,2981400003.0
2007-09-13 20:20:00,0.7165,0.7169,0.7164,0.7167,4022499998.0
2007-09-13 20:25:00,0.7167,0.7171,0.7163,0.7168,1843599993.0
2007-09-13 20:30:00,0.7167,0.7168,0.71535,0.7157,3823200014.0
2007-09-13 20:35:00,0.7157,0.7164,0.7155,0.7157,3156000016.0
2007-09-13 20:40:00,0.7157,0.716,0.7155,0.7159,2389400005.0
2007-09-13 20:45:00,0.7159,0.71605,0.7157,0.7158,607700000.0
2007-09-13 20:50:00,0.7158,0.7159,0.71536,0.71547,2718699998.0
2007-09-13 20:55:00,0.7159,0.7159,0.7155,0.7158,1752400004.0
2007-09-13 21:00:00,0.7158,0.716,0.7158,0.7158,521299999.0
2007-09-13 21:05:00,0.7158,0.7167,0.7158,0.7164,733399999.0
2007-09-13 21:10:00,0.7165,0.7167,0.71645,0.7167,414899998.0
2007-09-13 21:15:00,0.7167,0.7171,0.7165,0.7166,844899999.0
2007-09-13 21:20:00,0.7166,0.7169,0.7165,0.7167,765500003.0
2007-09-13 21:25:00,0.7167,0.7167,0.7163,0.7165,393699999.0
2007-09-13 21:30:00,0.7165,0.7165,0.7158,0.7163,776100000.0
2007-09-13 21:35:00,0.7162,0.71645,0.7158,0.7158,527900000.0
2007-09-13 21:40:00,0.7158,0.7161,0.7158,0.716,222800000.0
2007-09-13 21:45:00,0.7161,0.7164,0.71579,0.716,557599997.0
2007-09-13 21:50:00,0.716,0.716,0.71509,0.71545,955899999.0
2007-09-13 21:55:00,0.7157,0.7158,0.7154,0.7154,355600002.0
2007-09-13 22:00:00,0.7155,0.7156,0.71492,0.7155,1572799991.0
2007-09-13 22:05:00,0.7155,0.7157,0.7154,0.7156,630500003.0
2007-09-13 22:10:00,0.7155,0.7158,0.7155,0.71575,306700000.0
2007-09-13 22:15:00,0.7158,0.7158,0.7156,0.7158,461899999.0
2007-09-13 22:20:00,0.71575,0.7158,0.71531,0.71532,1288199992.0
2007-09-13 22:25:00,0.71533,0.71565,0.71472,0.71472,1176000000.0
2007-09-13 22:30:00,0.7147,0.7152,0.71461,0.7148,1262500002.0
2007-09-13 22:35:00,0.71482,0.7152,0.71482,0.715,532000000.0
2007-09-13 22:40:00,0.7149,0.715,0.7145,0.715,589900000.0
2007-09-13 22:45:00,0.715,0.715,0.7129,0.7137,818700004.0
2007-09-13 22:50:00,0.7139,0.714,0.711,0.711,824300000.0
2007-09-13 22:55:00,0.7111,0.7121,0.711,0.7115,872500000.0
2007-09-13 23:00:00,0.7116,0.7119,0.7113,0.7116,213500000.0
2007-09-13 23:05:00,0.7116,0.7116,0.7107,0.7109,324400000.0
2007-09-13 23:10:00,0.7109,0.7109,0.7102,0.7104,285200000.0
2007-09-13 23:15:00,0.7105,0.7119,0.7105,0.7117,260100000.0
2007-09-13 23:20:00,0.7117,0.7119,0.711,0.7119,232599998.0
2007-09-13 23:25:00,0.7118,0.7118,0.7103,0.7104,545400000.0
2007-09-13 23:30:00,0.7104,0.7111,0.71,0.7101,602799999.0
2007-09-13 23:35:00,0.7101,0.7102,0.7085,0.7087,775600002.0
2007-09-13 23:40:00,0.7088,0.7092,0.7064,0.7074,1009899998.0
2007-09-13 23:45:00,0.7074,0.7082,0.7063,0.708,1704400016.0
2007-09-13 23:50:00,0.7072,0.7079,0.7069,0.7074,224200000.0
2007-09-13 23:55:00,0.7073,0.70845,0.7073,0.7075,216400000.0
2007-09-14 00:00:00,0.7076,0.7076,0.70695,0.70727,198000000.0
2007-09-14 00:05:00,0.7078,0.70802,0.70735,0.70785,3974800013.0
2007-09-14 00:10:00,0.70782,0.7079,0.7075,0.7075,520200002.0
2007-09-14 00:15:00,0.70755,0.7085,0.70723,0.708,322299992.0
2007-09-14 00:20:00,0.70795,0.7087,0.70783,0.70865,958199997.0
2007-09-14 00:25:00,0.70865,0.70911,0.70841,0.709,529100011.0
2007-09-14 00:30:00,0.709,0.7103,0.709,0.7103,43900000.0
2007-09-14 00:35:00,0.7102,0.7102,0.70835,0.7091,99000000.0
2007-09-14 00:40:00,0.70855,0.7091,0.70818,0.70845,1853199999.0
2007-09-14 00:45:00,0.7091,0.7091,0.7084,0.70855,70300000.0
2007-09-14 00:50:00,0.7089,0.7089,0.7078,0.7081,234200000.0
2007-09-14 00:55:00,0.70815,0.7082,0.70755,0.70785,198600000.0
2007-09-14 01:00:00,0.7079,0.7091,0.7078,0.7088,117300000.0
2007-09-14 01:05:00,0.70853,0.70894,0.7079,0.70795,478300000.0
2007-09-14 01:10:00,0.70875,0.70875,0.7082,0.70875,105500000.0
2007-09-14 01:15:00,0.7086,0.7088,0.7084,0.70855,130800000.0
2007-09-14 01:20:00,0.70865,0.7089,0.7084,0.70865,118700000.0
2007-09-14 01:25:00,0.7087,0.70885,0.7081,0.70868,117600000.0
2007-09-14 01:30:00,0.70865,0.7093,0.70865,0.7092,80800000.0
2007-09-14 01:35:00,0.70915,0.7093,0.709,0.709,27400000.0
2007-09-14 01:40:00,0.709,0.7092,0.70878,0.70898,307999997.0
2007-09-14 01:45:00,0.709,0.70925,0.70872,0.7089,1052500004.0
2007-09-14 01:50:00,0.70905,0.70905,0.7088,0.7088,21800000.0
2007-09-14 01:55:00,0.7089,0.7094,0.7088,0.7094,47200000.0
2007-09-14 02:00:00,0.70945,0.7099,0.7092,0.70955,362299998.0
2007-09-14 02:05:00,0.70985,0.71015,0.7097,0.7101,66700000.0
2007-09-14 02:10:00,0.7101,0.71105,0.7099,0.7109,143000000.0
2007-09-14 02:15:00,0.7109,0.7112,0.7106,0.7107,110100000.0
2007-09-14 02:20:00,0.7107,0.7114,0.71045,0.7111,168700000.0
2007-09-14 02:25:00,0.7114,0.7114,0.71,0.7106,306800000.0
2007-09-14 02:30:00,0.7106,0.71095,0.7104,0.7107,114100000.0
2007-09-14 02:35:00,0.7105,0.7107,0.71012,0.7106,241299995.0
2007-09-14 02:40:00,0.7104,0.71215,0.7104,0.71175,1171199993.0
2007-09-14 02:45:00,0.7116,0.71215,0.71075,0.7109,67100000.0
2007-09-14 02:50:00,0.7109,0.7113,0.7109,0.711,34100000.0
2007-09-14 02:55:00,0.711,0.7119,0.71049,0.7119,261200000.0
2007-09-14 03:00:00,0.71255,0.7135,0.71205,0.713,166700000.0
2007-09-14 03:05:00,0.71305,0.71305,0.7125,0.7127,111800000.0
2007-09-14 03:10:00,0.7127,0.7132,0.7126,0.7131,49600000.0
2007-09-14 03:15:00,0.7131,0.7146,0.713,0.7142,233200000.0
2007-09-14 03:20:00,0.7142,0.7144,0.714,0.7142,296500000.0
2007-09-14 03:25:00,0.71405,0.7144,0.7134,0.7134,231800000.0
2007-09-14 03:30:00,0.71335,0.714,0.7131,0.7138,214500000.0
2007-09-14 03:35:00,0.7139,0.7141,0.7136,0.71395,143900000.0
2007-09-14 03:40:00,0.7139,0.7139,0.7127,0.7129,235400000.0
2007-09-14 03:45:00,0.7129,0.7131,0.7123,0.71265,144800000.0
2007-09-14 03:50:00,0.7127,0.7134,0.7127,0.71285,163200000.0
2007-09-14 03:55:00,0.7129,0.7133,0.71241,0.7131,1108999993.0
2007-09-14 04:00:00,0.7131,0.7134,0.7129,0.7133,104500000.0
2007-09-14 04:05:00,0.7133,0.714,0.7131,0.71336,339200000.0
2007-09-14 04:10:00,0.7134,0.7134,0.7131,0.71335,79800000.0
2007-09-14 04:15:00,0.7132,0.7132,0.7124,0.7128,166600000.0
2007-09-14 04:20:00,0.7129,0.71295,0.7124,0.71255,157600000.0
2007-09-14 04:25:00,0.7124,0.71245,0.712,0.7124,125800000.0
2007-09-14 04:30:00,0.7125,0.7125,0.7119,0.712,262400000.0
2007-09-14 04:35:00,0.71215,0.71245,0.71201,0.71212,373499997.0
2007-09-14 04:40:00,0.71225,0.7123,0.7118,0.7118,202100001.0
2007-09-14 04:45:00,0.71175,0.71225,0.71175,0.7122,54400000.0
2007-09-14 04:50:00,0.71199,0.71249,0.7118,0.71186,454200000.0
2007-09-14 04:55:00,0.7122,0.7124,0.7116,0.71205,37700000.0
2007-09-14 05:00:00,0.71195,0.71215,0.71168,0.71182,247799998.0
2007-09-14 05:05:00,0.71192,0.7121,0.71168,0.7121,586700003.0
2007-09-14 05:10:00,0.7121,0.7121,0.71172,0.7121,212100003.0
2007-09-14 05:15:00,0.71186,0.71225,0.71181,0.7121,860400004.0
2007-09-14 05:20:00,0.7122,0.7122,0.7105,0.711,337000000.0
2007-09-14 05:25:00,0.711,0.71125,0.7102,0.7109,192600000.0
2007-09-14 05:30:00,0.7109,0.7111,0.7108,0.7109,129000000.0
2007-09-14 05:35:00,0.71095,0.711,0.71045,0.711,106000000.0
2007-09-14 05:40:00,0.7109,0.7116,0.7109,0.71095,165600000.0
2007-09-14 05:45:00,0.71095,0.7127,0.71095,0.7122,321900000.0
2007-09-14 05:50:00,0.7121,0.7121,0.71169,0.71195,1223899992.0
2007-09-14 05:55:00,0.71195,0.712,0.7118,0.7118,53600000.0
2007-09-14 06:00:00,0.71175,0.71215,0.7117,0.71215,210700000.0
2007-09-14 06:05:00,0.7121,0.7122,0.7116,0.7121,251700000.0
2007-09-14 06:10:00,0.71215,0.7128,0.7115,0.7125,129400001.0
2007-09-14 06:15:00,0.7125,0.71255,0.7116,0.71195,151200000.0
2007-09-14 06:20:00,0.71186,0.71214,0.7115,0.7117,414199995.0
2007-09-14 06:25:00,0.7117,0.7121,0.7114,0.7121,1499600000.0
2007-09-14 06:30:00,0.7121,0.7121,0.71155,0.7117,86300000.0
2007-09-14 06:35:00,0.71175,0.71175,0.71143,0.7116,218500000.0
2007-09-14 06:40:00,0.71147,0.71197,0.71142,0.7117,292300003.0
2007-09-14 06:45:00,0.71145,0.71175,0.71133,0.71155,413600005.0
2007-09-14 06:50:00,0.71135,0.71155,0.71121,0.7114,227999996.0
2007-09-14 06:55:00,0.7114,0.7116,0.71101,0.7116,193399997.0
2007-09-14 07:00:00,0.71165,0.71165,0.71107,0.71165,209400000.0
2007-09-14 07:05:00,0.71165,0.71165,0.71123,0.7115,691399992.0
2007-09-14 07:10:00,0.7114,0.71165,0.7113,0.7114,41300000.0
2007-09-14 07:15:00,0.7113,0.7115,0.71103,0.7112,239700000.0
2007-09-14 07:20:00,0.71118,0.71165,0.71118,0.71145,234100000.0
2007-09-14 07:25:00,0.71145,0.71165,0.7114,0.71165,143900000.0
2007-09-14 07:30:00,0.71165,0.71245,0.7112,0.712,1282400017.0
2007-09-14 07:35:00,0.712,0.71215,0.71171,0.71183,1805200015.0
2007-09-14 07:40:00,0.71205,0.7131,0.71195,0.713,185800000.0
2007-09-14 07:45:00,0.71335,0.7135,0.7128,0.7131,234800000.0
2007-09-14 07:50:00,0.71315,0.71361,0.713,0.71333,1265100008.0
2007-09-14 07:55:00,0.7136,0.7136,0.71185,0.7123,602900000.0
2007-09-14 08:00:00,0.7124,0.71265,0.712,0.7123,529000006.0
2007-09-14 08:05:00,0.7126,0.7133,0.71255,0.713,126800000.0
2007-09-14 08:10:00,0.71315,0.71325,0.7131,0.71315,60700000.0
2007-09-14 08:15:00,0.713,0.71355,0.7129,0.71355,98200000.0
2007-09-14 08:20:00,0.7135,0.71395,0.7133,0.71375,176000000.0
2007-09-14 08:25:00,0.7135,0.7138,0.713,0.7136,1405299998.0
2007-09-14 08:30:00,0.7136,0.71375,0.7133,0.71375,2198000001.0
2007-09-14 08:35:00,0.7138,0.714,0.7134,0.7136,1784700003.0
2007-09-14 08:40:00,0.7136,0.71385,0.71335,0.7136,1696900002.0
2007-09-14 08:45:00,0.71375,0.7154,0.7137,0.715,5107800006.0
2007-09-14 08:50:00,0.7151,0.71535,0.7148,0.71525,4673500012.0
2007-09-14 08:55:00,0.71525,0.7157,0.71495,0.7157,1762099994.0
2007-09-14 09:00:00,0.7157,0.7157,0.7149,0.7149,3807600008.0
2007-09-14 09:05:00,0.715,0.7152,0.7148,0.71495,2067900000.0
2007-09-14 09:10:00,0.71495,0.71495,0.7136,0.7136,2526099990.0
2007-09-14 09:15:00,0.7136,0.714,0.7135,0.714,1140500000.0
2007-09-14 09:20:00,0.714,0.71465,0.7139,0.714,2042000004.0
2007-09-14 09:25:00,0.714,0.714,0.7135,0.7136,1584999997.0
2007-09-14 09:30:00,0.7137,0.7138,0.7134,0.7135,954299997.0
2007-09-14 09:35:00,0.7135,0.7137,0.71345,0.7135,674100003.0
2007-09-14 09:40:00,0.7135,0.7138,0.71295,0.7131,989899992.0
2007-09-14 09:45:00,0.7132,0.7135,0.7132,0.71345,911999996.0
2007-09-14 09:50:00,0.7135,0.7135,0.7127,0.7127,1418000001.0
2007-09-14 09:55:00,0.7127,0.7129,0.7121,0.7125,3192600008.0
2007-09-14 10:00:00,0.71245,0.7126,0.7117,0.7117,2531299997.0
2007-09-14 10:05:00,0.7117,0.7127,0.7113,0.7125,2710700004.0
2007-09-14 10:10:00,0.7125,0.7132,0.7124,0.713,4173099996.0
2007-09-14 10:15:00,0.713,0.713,0.71225,0.7127,2814099996.0
2007-09-14 10:20:00,0.7127,0.7143,0.71265,0.7139,4070500003.0
2007-09-14 10:25:00,0.7139,0.7145,0.7136,0.7144,3678900014.0
2007-09-14 10:30:00,0.7144,0.7147,0.71405,0.7141,2184099995.0
2007-09-14 10:35:00,0.714,0.7141,0.7137,0.7139,2192900002.0
2007-09-14 10:40:00,0.7139,0.7139,0.7135,0.71355,2456999985.0
2007-09-14 10:45:00,0.71355,0.7137,0.71335,0.71335,1406900001.0
2007-09-14 10:50:00,0.7137,0.714,0.7137,0.7139,1115200005.0
2007-09-14 10:55:00,0.7138,0.714,0.7136,0.7137,1186900007.0
2007-09-14 11:00:00,0.7137,0.7138,0.71245,0.71245,1701499984.0
2007-09-14 11:05:00,0.71245,0.7127,0.7124,0.7127,1419599996.0
2007-09-14 11:10:00,0.7127,0.713,0.7126,0.713,1732400002.0
2007-09-14 11:15:00,0.713,0.7131,0.71265,0.7129,1261400004.0
2007-09-14 11:20:00,0.7128,0.7129,0.71244,0.7129,1599800006.0
2007-09-14 11:25:00,0.7129,0.7129,0.71265,0.7127,1450200002.0
2007-09-14 11:30:00,0.7127,0.7127,0.71255,0.71255,416999999.0
2007-09-14 11:35:00,0.7126,0.7126,0.71195,0.7124,2029699977.0
2007-09-14 11:40:00,0.7124,0.713,0.7124,0.7127,825199997.0
2007-09-14 11:45:00,0.7127,0.7129,0.7127,0.7127,537500002.0
2007-09-14 11:50:00,0.7128,0.7128,0.7119,0.7122,1634199996.0
2007-09-14 11:55:00,0.7122,0.7124,0.712,0.71225,1015100004.0
2007-09-14 12:00:00,0.7124,0.7124,0.7121,0.7122,500800001.0
2007-09-14 12:05:00,0.7121,0.7126,0.7119,0.71255,928599999.0
2007-09-14 12:10:00,0.7121,0.7128,0.7121,0.7124,2566000000.0
2007-09-14 12:15:00,0.7124,0.7129,0.7123,0.7129,3022999999.0
2007-09-14 12:20:00,0.7128,0.7128,0.7122,0.71225,990399993.0
2007-09-14 12:25:00,0.7123,0.7123,0.7119,0.7122,1045499987.0
2007-09-14 12:30:00,0.71225,0.7126,0.7121,0.7126,2098799987.0
2007-09-14 12:35:00,0.7126,0.7126,0.7121,0.7125,1403899999.0
2007-09-14 12:40:00,0.71245,0.7129,0.7124,0.71275,1895599996.0
2007-09-14 12:45:00,0.7128,0.713,0.7126,0.7129,1159600014.0
2007-09-14 12:50:00,0.7129,0.7131,0.7128,0.7129,1509599993.0
2007-09-14 12:55:00,0.7129,0.713,0.7126,0.7128,1461100000.0
2007-09-14 13:00:00,0.7128,0.71295,0.7126,0.7128,1739300004.0
2007-09-14 13:05:00,0.7128,0.7132,0.71265,0.71315,720899998.0
2007-09-14 13:10:00,0.71315,0.7136,0.7129,0.7135,912599993.0
2007-09-14 13:15:00,0.7135,0.7143,0.7135,0.71415,3341299992.0
2007-09-14 13:20:00,0.7142,0.7142,0.713,0.7133,4133899991.0
2007-09-14 13:25:00,0.7132,0.7136,0.713,0.7134,3167300000.0
2007-09-14 13:30:00,0.7134,0.7139,0.7133,0.7135,2100099993.0
2007-09-14 13:35:00,0.7135,0.7135,0.7132,0.7132,1453300002.0
2007-09-14 13:40:00,0.7132,0.7138,0.7131,0.7137,1940900003.0
2007-09-14 13:45:00,0.7137,0.714,0.7136,0.71365,548800000.0
2007-09-14 13:50:00,0.7137,0.714,0.7137,0.7138,1219400000.0
2007-09-14 13:55:00,0.7138,0.7139,0.7137,0.7139,1730900018.0
2007-09-14 14:00:00,0.7139,0.714,0.7132,0.7135,2952099994.0
2007-09-14 14:05:00,0.7135,0.7138,0.7134,0.7137,2101599997.0
2007-09-14 14:10:00,0.7137,0.71425,0.7136,0.714,2458000003.0
2007-09-14 14:15:00,0.71395,0.7148,0.7139,0.7144,1344300009.0
2007-09-14 14:20:00,0.7144,0.7151,0.7142,0.7148,3196699996.0
2007-09-14 14:25:00,0.7148,0.7149,0.7141,0.7141,2055600005.0
2007-09-14 14:30:00,0.7139,0.7147,0.7136,0.7141,1717599992.0
2007-09-14 14:35:00,0.7141,0.7148,0.7131,0.71365,4423500003.0
2007-09-14 14:40:00,0.7137,0.714,0.7127,0.7129,5415699969.0
2007-09-14 14:45:00,0.7129,0.7129,0.7118,0.7118,3975600005.0
2007-09-14 14:50:00,0.7118,0.7124,0.7118,0.7122,2136999997.0
2007-09-14 14:55:00,0.7122,0.713,0.7121,0.7123,3440800005.0
2007-09-14 15:00:00,0.7123,0.7126,0.7121,0.7124,1726399996.0
2007-09-14 15:05:00,0.7124,0.7125,0.71215,0.7124,1618900004.0
2007-09-14 15:10:00,0.7123,0.71245,0.71145,0.7119,2331799995.0
2007-09-14 15:15:00,0.7118,0.71225,0.7117,0.71185,1910500000.0
2007-09-14 15:20:00,0.71185,0.7121,0.71175,0.712,2351799993.0
2007-09-14 15:25:00,0.712,0.71215,0.7117,0.7117,3976999987.0
2007-09-14 15:30:00,0.7117,0.7118,0.711,0.7111,7024800012.0
2007-09-14 15:35:00,0.7111,0.7111,0.71,0.7104,5207600025.0
2007-09-14 15:40:00,0.7106,0.71125,0.7104,0.7111,4569900003.0
2007-09-14 15:45:00,0.7111,0.7112,0.7107,0.711,3163700008.0
2007-09-14 15:50:00,0.711,0.7131,0.711,0.713,4353100014.0
2007-09-14 15:55:00,0.713,0.7147,0.7127,0.7142,5330299994.0
2007-09-14 16:00:00,0.7143,0.7156,0.714,0.7141,3451799997.0
2007-09-14 16:05:00,0.7141,0.7143,0.7135,0.7137,5621299989.0
2007-09-14 16:10:00,0.7137,0.7137,0.7126,0.71315,3886500005.0
2007-09-14 16:15:00,0.7131,0.7139,0.7128,0.7136,4877700015.0
2007-09-14 16:20:00,0.7136,0.7139,0.7132,0.7135,4065699977.0
2007-09-14 16:25:00,0.7133,0.7141,0.7133,0.71355,3443900010.0
2007-09-14 16:30:00,0.7136,0.7142,0.7135,0.7141,2831000011.0
2007-09-14 16:35:00,0.7142,0.715,0.7136,0.7137,3663400000.0
2007-09-14 16:40:00,0.71375,0.714,0.7136,0.7136,3332099993.0
2007-09-14 16:45:00,0.7136,0.7143,0.7133,0.7137,5094800014.0
2007-09-14 16:50:00,0.7137,0.7139,0.7133,0.7134,3649200002.0
2007-09-14 16:55:00,0.7134,0.7134,0.7115,0.7116,5393300004.0
2007-09-14 17:00:00,0.7116,0.7129,0.7116,0.7127,5376700007.0
2007-09-14 17:05:00,0.7127,0.713,0.7126,0.7129,2065099998.0
2007-09-14 17:10:00,0.7129,0.7129,0.71135,0.7116,4439599985.0
2007-09-14 17:15:00,0.7116,0.7121,0.7114,0.7117,2354100007.0
2007-09-14 17:20:00,0.7118,0.7119,0.711,0.7116,3345199989.0
2007-09-14 17:25:00,0.7116,0.7122,0.71115,0.7119,3369400001.0
2007-09-14 17:30:00,0.7119,0.7124,0.7118,0.7121,2165700000.0
2007-09-14 17:35:00,0.712,0.71225,0.7119,0.7121,1102299997.0
2007-09-14 17:40:00,0.7121,0.7122,0.7118,0.7119,1604899996.0
2007-09-14 17:45:00,0.71185,0.7122,0.7117,0.7119,2249699998.0
2007-09-14 17:50:00,0.7118,0.712,0.7116,0.71185,3178199984.0
2007-09-14 17:55:00,0.7119,0.7122,0.7117,0.7122,2376500015.0
2007-09-14 18:00:00,0.7122,0.7131,0.7122,0.7125,3122900012.0
2007-09-14 18:05:00,0.7125,0.713,0.7124,0.7126,2634900009.0
2007-09-14 18:10:00,0.71255,0.7127,0.71245,0.7125,1488700001.0
2007-09-14 18:15:00,0.7125,0.7126,0.7119,0.7121,1941599997.0
2007-09-14 18:20:00,0.7121,0.7122,0.7119,0.7121,785499998.0
2007-09-14 18:25:00,0.7121,0.7122,0.71205,0.71205,763600000.0
2007-09-14 18:30:00,0.7121,0.7125,0.7121,0.7123,567400000.0
2007-09-14 18:35:00,0.7123,0.7125,0.71201,0.7125,1545899997.0
2007-09-14 18:40:00,0.71245,0.71275,0.71222,0.71228,2302899991.0
2007-09-14 18:45:00,0.7126,0.7126,0.71199,0.71225,1127399999.0
2007-09-14 18:50:00,0.71229,0.7126,0.71209,0.7125,2046999992.0
2007-09-14 18:55:00,0.7125,0.7126,0.7121,0.7123,775800002.0
2007-09-14 19:00:00,0.7123,0.7124,0.712,0.7122,680999998.0
2007-09-14 19:05:00,0.7122,0.7122,0.7117,0.7119,3591300006.0
2007-09-14 19:10:00,0.7119,0.7121,0.7118,0.712,1458600000.0
2007-09-14 19:15:00,0.712,0.7122,0.7118,0.7121,2011499999.0
2007-09-14 19:20:00,0.7121,0.7125,0.71163,0.7125,1612500003.0
2007-09-14 19:25:00,0.7125,0.7126,0.7121,0.7123,1814899999.0
2007-09-14 19:30:00,0.7123,0.7126,0.71197,0.71227,1937399992.0
2007-09-14 19:35:00,0.7124,0.7125,0.712,0.71215,1099500006.0
2007-09-14 19:40:00,0.7122,0.7122,0.7119,0.7121,1174299991.0
2007-09-14 19:45:00,0.7121,0.7122,0.7121,0.7122,712699991.0
2007-09-14 19:50:00,0.71215,0.7126,0.712,0.7125,1163600002.0
2007-09-14 19:55:00,0.7125,0.7127,0.7125,0.7127,973700008.0
2007-09-14 20:00:00,0.7126,0.7127,0.7123,0.71245,1160799997.0
2007-09-14 20:05:00,0.71245,0.7127,0.7122,0.7126,1055099992.0
2007-09-14 20:10:00,0.7124,0.71278,0.71215,0.7125,515999997.0
2007-09-14 20:15:00,0.7125,0.7125,0.7124,0.7125,334100000.0
2007-09-14 20:20:00,0.7125,0.7127,0.7124,0.7126,430200001.0
2007-09-14 20:25:00,0.7125,0.7127,0.7119,0.7125,1064499995.0
2007-09-14 20:30:00,0.7125,0.7131,0.7125,0.7131,810200002.0
2007-09-14 20:35:00,0.7131,0.7134,0.7128,0.7132,918700004.0
2007-09-14 20:40:00,0.7132,0.7132,0.713,0.7131,169700000.0
2007-09-14 20:45:00,0.71315,0.7132,0.713,0.713,326299998.0
2007-09-14 20:50:00,0.71272,0.71314,0.71261,0.713,888700006.0
2007-09-14 20:55:00,0.71244,0.713,0.71244,0.7128,1154400000.0
2007-09-14 21:00:00,0.7129,0.7129,0.7127,0.7128,207000002.0
2007-09-14 21:05:00,0.7128,0.7128,0.71275,0.7128,224499998.0
2007-09-14 21:10:00,0.7128,0.7129,0.71265,0.71275,617399999.0
2007-09-14 21:15:00,0.71275,0.7128,0.7121,0.71215,386099999.0
2007-09-14 21:20:00,0.7122,0.7126,0.712,0.7125,578600000.0
2007-09-14 21:25:00,0.7125,0.7129,0.71211,0.7129,629900001.0
2007-09-14 21:30:00,0.7129,0.7129,0.71218,0.7127,577799996.0
2007-09-14 21:35:00,0.7127,0.71271,0.71228,0.71252,1430199997.0
2007-09-14 21:40:00,0.7127,0.713,0.71237,0.71292,1319300004.0
2007-09-14 21:45:00,0.713,0.7132,0.7126,0.7128,374699999.0
2007-09-14 21:50:00,0.7128,0.7132,0.7126,0.7129,546000000.0
2007-09-14 21:55:00,0.7128,0.7132,0.71265,0.7127,387800000.0
2007-09-14 22:00:00,0.7127,0.71385,0.71246,0.71385,830699994.0
2007-09-14 22:05:00,0.71385,0.71385,0.7129,0.71295,469200002.0
2007-09-14 22:10:00,0.71303,0.71317,0.71267,0.713,430800001.0
2007-09-14 22:15:00,0.713,0.7133,0.71264,0.71305,470099999.0
2007-09-14 22:20:00,0.7131,0.7137,0.713,0.7132,828200002.0
2007-09-14 22:25:00,0.7132,0.7132,0.7132,0.7132,39400000.0
2007-09-14 22:30:00,0.7132,0.7132,0.7127,0.7129,232700000.0
2007-09-14 22:35:00,0.7129,0.71334,0.7129,0.7131,596099999.0
2007-09-14 22:40:00,0.7131,0.7132,0.71295,0.71295,128300000.0
2007-09-14 22:45:00,0.713,0.713,0.71259,0.7127,1001899998.0
2007-09-14 22:50:00,0.713,0.713,0.71255,0.7129,444900001.0
2007-09-14 22:55:00,0.713,0.7132,0.7126,0.7127,246800000.0
2007-09-17 00:00:00,0.7131,0.7131,0.7127,0.7131,63200000.0
2007-09-17 00:05:00,0.7132,0.7132,0.7132,0.7132,31600000.0
2007-09-17 00:10:00,0.7131,0.7134,0.7131,0.7131,94800000.0
2007-09-17 00:15:00,0.7129,0.7129,0.7127,0.7129,63200000.0
2007-09-17 00:20:00,0.7127,0.7129,0.7127,0.7129,31600000.0
2007-09-17 00:25:00,0.7127,0.7127,0.7127,0.7127,31600000.0
2007-09-17 00:35:00,0.7129,0.7129,0.7127,0.7127,63200000.0
2007-09-17 00:45:00,0.7124,0.7124,0.7124,0.7124,31600000.0
2007-09-17 00:50:00,0.7125,0.7125,0.7125,0.7125,31600000.0
2007-09-17 01:00:00,0.7126,0.7127,0.7124,0.7124,94800000.0
2007-09-17 01:05:00,0.7125,0.7125,0.7122,0.7125,94800000.0
2007-09-17 01:10:00,0.7124,0.7124,0.712,0.7122,63200000.0
2007-09-17 01:15:00,0.712,0.7127,0.712,0.7125,63200000.0
2007-09-17 01:25:00,0.7124,0.7125,0.7122,0.7125,94800000.0
2007-09-17 01:30:00,0.7124,0.7124,0.712,0.7122,63200000.0
2007-09-17 01:35:00,0.7124,0.7124,0.712,0.712,63200000.0
2007-09-17 01:45:00,0.7122,0.7122,0.7122,0.7122,31600000.0
2007-09-17 01:50:00,0.712,0.712,0.712,0.712,31600000.0
2007-09-17 01:55:00,0.7122,0.7124,0.712,0.712,31600000.0
2007-09-17 02:00:00,0.71195,0.71195,0.7118,0.71185,52200000.0
2007-09-17 02:05:00,0.71185,0.712,0.7117,0.7119,273099998.0
2007-09-17 02:10:00,0.71206,0.7124,0.7119,0.71235,611399998.0
2007-09-17 02:15:00,0.71235,0.7125,0.71221,0.7124,414489298.0
2007-09-17 02:20:00,0.71245,0.71245,0.7123,0.7124,302577155.0
2007-09-17 02:25:00,0.7124,0.7126,0.7123,0.7124,1096900006.0
2007-09-17 02:30:00,0.7124,0.71255,0.712,0.71255,592500000.0
2007-09-17 02:35:00,0.71255,0.71255,0.71174,0.712,822299997.0
2007-09-17 02:40:00,0.712,0.712,0.7117,0.712,668800004.0
2007-09-17 02:45:00,0.712,0.7128,0.712,0.71255,1240199998.0
2007-09-17 02:50:00,0.7125,0.71281,0.7123,0.7125,1182300001.0
2007-09-17 02:55:00,0.71255,0.7131,0.7122,0.71308,1579900004.0
2007-09-17 03:00:00,0.7131,0.71325,0.7126,0.7131,1593920039.0
2007-09-17 03:05:00,0.7131,0.7131,0.7122,0.7125,1477200001.0
2007-09-17 03:10:00,0.7125,0.7127,0.7122,0.7123,1111000000.0
2007-09-17 03:15:00,0.7123,0.7128,0.712,0.7127,1414900003.0
2007-09-17 03:20:00,0.7127,0.7129,0.7124,0.7124,664200002.0
2007-09-17 03:25:00,0.7124,0.7127,0.7124,0.7126,209199998.0
2007-09-17 03:30:00,0.7126,0.7131,0.7126,0.713,763199999.0
2007-09-17 03:35:00,0.713,0.7131,0.7122,0.71285,896300003.0
2007-09-17 03:40:00,0.71285,0.7133,0.7127,0.71325,431500000.0
2007-09-17 03:45:00,0.7132,0.7135,0.7132,0.7134,350999999.0
2007-09-17 03:50:00,0.7134,0.7136,0.7132,0.7133,261300000.0
2007-09-17 03:55:00,0.7133,0.7136,0.7133,0.7136,1042399998.0
2007-09-17 04:00:00,0.7135,0.7139,0.7134,0.7134,911300003.0
2007-09-17 04:05:00,0.7134,0.7136,0.7134,0.7136,347300000.0
2007-09-17 04:10:00,0.7136,0.7136,0.7125,0.7129,731600000.0
2007-09-17 04:15:00,0.713,0.7132,0.7129,0.713,533400000.0
2007-09-17 04:20:00,0.713,0.713,0.7128,0.713,474200001.0
2007-09-17 04:25:00,0.7131,0.7136,0.713,0.7136,505500004.0
2007-09-17 04:30:00,0.7136,0.7137,0.7132,0.7135,829700009.0
2007-09-17 04:35:00,0.7135,0.71365,0.7134,0.7135,262300001.0
2007-09-17 04:40:00,0.7135,0.71355,0.7133,0.7133,204500000.0
2007-09-17 04:45:00,0.7133,0.71339,0.71318,0.71324,245100002.0
2007-09-17 04:50:00,0.7133,0.7134,0.7131,0.7133,201600003.0
2007-09-17 04:55:00,0.7133,0.71355,0.7131,0.71345,592600002.0
2007-09-17 05:00:00,0.71345,0.7135,0.71287,0.71315,716500001.0
2007-09-17 05:05:00,0.7131,0.71315,0.7129,0.71315,256000005.0
2007-09-17 05:10:00,0.71315,0.7133,0.71285,0.71315,784600001.0
2007-09-17 05:15:00,0.71305,0.71322,0.71274,0.71299,1084500001.0
2007-09-17 05:20:00,0.713,0.71331,0.7128,0.7131,322200000.0
2007-09-17 05:25:00,0.7129,0.7136,0.7127,0.7135,653399998.0
2007-09-17 05:30:00,0.7135,0.71365,0.7135,0.7136,195400000.0
2007-09-17 05:35:00,0.7136,0.7137,0.71355,0.7137,331699997.0
2007-09-17 05:40:00,0.7137,0.7139,0.7135,0.7139,671700000.0
2007-09-17 05:45:00,0.7139,0.7147,0.7137,0.7144,2316300002.0
2007-09-17 05:50:00,0.7144,0.7144,0.7137,0.7142,446500001.0
2007-09-17 05:55:00,0.7141,0.7142,0.7137,0.7138,484199995.0
2007-09-17 06:00:00,0.714,0.714,0.7134,0.7135,578499992.0
2007-09-17 06:05:00,0.7135,0.7135,0.7132,0.7134,632400001.0
2007-09-17 06:10:00,0.7134,0.7138,0.7133,0.7136,407200000.0
2007-09-17 06:15:00,0.7136,0.7137,0.7133,0.7134,671299999.0
2007-09-17 06:20:00,0.7134,0.7135,0.71335,0.7134,564999996.0
2007-09-17 06:25:00,0.7134,0.7136,0.7134,0.7136,782599996.0
2007-09-17 06:30:00,0.71355,0.7136,0.7135,0.7136,384000000.0
2007-09-17 06:35:00,0.7136,0.7136,0.71355,0.71355,357800000.0
2007-09-17 06:40:00,0.71355,0.7136,0.7134,0.7135,559500002.0
2007-09-17 06:45:00,0.71324,0.7136,0.71324,0.7136,423200001.0
2007-09-17 06:50:00,0.7136,0.7136,0.7133,0.7135,523200000.0
2007-09-17 06:55:00,0.7135,0.7135,0.7133,0.7135,333700000.0
2007-09-17 07:00:00,0.7135,0.7136,0.7133,0.7135,546400003.0
2007-09-17 07:05:00,0.7136,0.7139,0.7133,0.7135,877499992.0
2007-09-17 07:10:00,0.7133,0.7137,0.7133,0.7135,894899998.0
2007-09-17 07:15:00,0.7135,0.7135,0.7132,0.7134,313700004.0
2007-09-17 07:20:00,0.7134,0.7136,0.7132,0.7135,413900000.0
2007-09-17 07:25:00,0.7135,0.7138,0.7135,0.7137,180699996.0
2007-09-17 07:30:00,0.7137,0.7137,0.7135,0.7135,422200003.0
2007-09-17 07:35:00,0.7135,0.7137,0.7134,0.7135,986199993.0
2007-09-17 07:40:00,0.7135,0.7136,0.7133,0.7135,418399999.0
2007-09-17 07:45:00,0.71374,0.7139,0.7133,0.7137,535799998.0
2007-09-17 07:50:00,0.7137,0.7148,0.7135,0.714,1571700001.0
2007-09-17 07:55:00,0.714,0.7144,0.714,0.714,1364699997.0
2007-09-17 08:00:00,0.714,0.7141,0.7134,0.7135,511200001.0
2007-09-17 08:05:00,0.7135,0.7141,0.7133,0.7138,812300001.0
2007-09-17 08:10:00,0.7138,0.7139,0.7133,0.7136,1473199992.0
2007-09-17 08:15:00,0.7136,0.7142,0.7134,0.71385,1552399995.0
2007-09-17 08:20:00,0.71395,0.7145,0.7138,0.7145,1341500001.0
2007-09-17 08:25:00,0.7145,0.7149,0.7142,0.7144,1602599999.0
2007-09-17 08:30:00,0.7144,0.7147,0.7142,0.71445,840100000.0
2007-09-17 08:35:00,0.71445,0.7147,0.7142,0.7145,929400003.0
2007-09-17 08:40:00,0.7145,0.7151,0.7145,0.7146,1035399997.0
2007-09-17 08:45:00,0.7146,0.7146,0.7142,0.7144,1234500000.0
2007-09-17 08:50:00,0.7144,0.7146,0.7143,0.7145,985099997.0
2007-09-17 08:55:00,0.7145,0.71485,0.7142,0.7145,1016199998.0
2007-09-17 09:00:00,0.7146,0.7146,0.7137,0.7137,2469100003.0
2007-09-17 09:05:00,0.71385,0.7139,0.7134,0.7135,1051699999.0
2007-09-17 09:10:00,0.7135,0.7139,0.7132,0.7134,1857999998.0
2007-09-17 09:15:00,0.7134,0.7134,0.7125,0.7127,1571000004.0
2007-09-17 09:20:00,0.7126,0.7127,0.7109,0.7119,2275099989.0
2007-09-17 09:25:00,0.71195,0.7122,0.7114,0.7118,1296499998.0
2007-09-17 09:30:00,0.7116,0.7132,0.7116,0.7131,1822099996.0
2007-09-17 09:35:00,0.7131,0.7131,0.7125,0.7129,2898100010.0
2007-09-17 09:40:00,0.7129,0.7129,0.7115,0.7119,1565800000.0
2007-09-17 09:45:00,0.7119,0.7125,0.7114,0.7119,1255700000.0
2007-09-17 09:50:00,0.7118,0.7119,0.7113,0.7117,1385200000.0
2007-09-17 09:55:00,0.7117,0.7121,0.7115,0.7118,1388699998.0
2007-09-17 10:00:00,0.7118,0.7124,0.7116,0.7118,1395700001.0
2007-09-17 10:05:00,0.71195,0.7124,0.7118,0.71232,816899998.0
2007-09-17 10:10:00,0.7125,0.71265,0.7124,0.7125,1229899998.0
2007-09-17 10:15:00,0.7125,0.7125,0.7118,0.712,1072299996.0
2007-09-17 10:20:00,0.712,0.7122,0.7116,0.7117,2151455540.0
2007-09-17 10:25:00,0.7117,0.7117,0.7112,0.7114,732700008.0
2007-09-17 10:30:00,0.7114,0.7116,0.711,0.7112,1223099985.0
2007-09-17 10:35:00,0.7111,0.7111,0.71005,0.7104,4661400029.0
2007-09-17 10:40:00,0.7104,0.7106,0.71,0.71,1538899993.0
2007-09-17 10:45:00,0.71,0.7101,0.709,0.7097,2230799999.0
2007-09-17 10:50:00,0.7098,0.7111,0.7096,0.7105,2926000003.0
2007-09-17 10:55:00,0.7105,0.7109,0.7101,0.7109,1191800001.0
2007-09-17 11:00:00,0.711,0.711,0.71035,0.7105,1383200008.0
2007-09-17 11:05:00,0.7105,0.71095,0.7103,0.7105,1112700001.0
2007-09-17 11:10:00,0.7105,0.7105,0.70965,0.7098,4024099997.0
2007-09-17 11:15:00,0.70975,0.7099,0.7096,0.7098,1613800004.0
2007-09-17 11:20:00,0.7098,0.7105,0.7095,0.7096,2296300000.0
2007-09-17 11:25:00,0.7096,0.7096,0.70955,0.7096,454900010.0
2007-09-17 11:30:00,0.7096,0.7097,0.70945,0.7096,1220900004.0
2007-09-17 11:35:00,0.7096,0.7101,0.7095,0.7098,1765100003.0
2007-09-17 11:40:00,0.7098,0.7098,0.709,0.70905,1579799996.0
2007-09-17 11:45:00,0.70925,0.7093,0.7088,0.7088,1322000001.0
2007-09-17 11:50:00,0.70895,0.709,0.7086,0.70875,2037399999.0
2007-09-17 11:55:00,0.7087,0.7093,0.7086,0.70915,2100700006.0
2007-09-17 12:00:00,0.7091,0.7092,0.70885,0.70905,1151999994.0
2007-09-17 12:05:00,0.70895,0.7093,0.70885,0.7092,1259599993.0
2007-09-17 12:10:00,0.7092,0.7094,0.70895,0.7091,980500001.0
2007-09-17 12:15:00,0.7092,0.70935,0.70905,0.7092,1414200007.0
2007-09-17 12:20:00,0.7092,0.7095,0.70896,0.70935,3204399985.0
2007-09-17 12:25:00,0.70955,0.7099,0.7094,0.7097,997900011.0
2007-09-17 12:30:00,0.7097,0.7099,0.70965,0.7099,1093599996.0
2007-09-17 12:35:00,0.7099,0.7099,0.70945,0.7097,602599999.0
2007-09-17 12:40:00,0.7098,0.7101,0.70955,0.70995,825699995.0
2007-09-17 12:45:00,0.71005,0.7108,0.71,0.7108,1386899988.0
2007-09-17 12:50:00,0.7107,0.7109,0.7106,0.7107,688299995.0
2007-09-17 12:55:00,0.7107,0.7113,0.7106,0.7108,1974300000.0
2007-09-17 13:00:00,0.7108,0.71165,0.7107,0.7113,2043199997.0
2007-09-17 13:05:00,0.71132,0.71165,0.711,0.711,1974500011.0
2007-09-17 13:10:00,0.7111,0.7114,0.711,0.7113,288400000.0
2007-09-17 13:15:00,0.71135,0.7116,0.71125,0.71155,1220700001.0
2007-09-17 13:20:00,0.71165,0.7117,0.7115,0.7115,152999999.0
2007-09-17 13:25:00,0.71165,0.71165,0.711,0.7113,887300002.0
2007-09-17 13:30:00,0.71125,0.7114,0.71105,0.7113,660100006.0
2007-09-17 13:35:00,0.7113,0.7113,0.711,0.7112,1185800002.0
2007-09-17 13:40:00,0.71115,0.7112,0.711,0.7112,206500001.0
2007-09-17 13:45:00,0.7112,0.7113,0.7108,0.71115,1971200008.0
2007-09-17 13:50:00,0.7112,0.7118,0.7112,0.7116,896300000.0
2007-09-17 13:55:00,0.7117,0.7118,0.7116,0.7117,785100001.0
2007-09-17 14:00:00,0.71165,0.7117,0.71125,0.71135,1224799997.0
2007-09-17 14:05:00,0.7112,0.7114,0.7111,0.7113,1013200002.0
2007-09-17 14:10:00,0.7113,0.7114,0.711,0.711,1369599997.0
2007-09-17 14:15:00,0.711,0.711,0.7105,0.7109,1290200011.0
2007-09-17 14:20:00,0.7109,0.711,0.7107,0.711,421200002.0
2007-09-17 14:25:00,0.711,0.7111,0.71055,0.7107,1529900016.0
2007-09-17 14:30:00,0.7107,0.7113,0.7104,0.7107,1116800003.0
2007-09-17 14:35:00,0.7107,0.7108,0.7105,0.7108,1648499989.0
2007-09-17 14:40:00,0.71075,0.7108,0.7105,0.7106,1190199997.0
2007-09-17 14:45:00,0.7106,0.7114,0.7102,0.71125,3471599994.0
2007-09-17 14:50:00,0.7113,0.7113,0.71065,0.7108,1497200002.0
2007-09-17 14:55:00,0.7108,0.7108,0.7105,0.7108,1676599996.0
2007-09-17 15:00:00,0.7107,0.7108,0.7105,0.7106,743300001.0
2007-09-17 15:05:00,0.7106,0.7111,0.7106,0.7111,2706300000.0
2007-09-17 15:10:00,0.7111,0.7113,0.711,0.7112,1217400014.0
2007-09-17 15:15:00,0.7112,0.7114,0.7112,0.71135,1083100005.0
2007-09-17 15:20:00,0.71135,0.7114,0.7111,0.7112,581800000.0
2007-09-17 15:25:00,0.7112,0.7113,0.71105,0.7112,1464800000.0
2007-09-17 15:30:00,0.7112,0.7117,0.7111,0.7116,3382300009.0
2007-09-17 15:35:00,0.71165,0.7117,0.7114,0.7115,954699997.0
2007-09-17 15:40:00,0.7115,0.7115,0.7113,0.7113,450299999.0
2007-09-17 15:45:00,0.7114,0.7114,0.7111,0.7113,1724900003.0
2007-09-17 15:50:00,0.7112,0.7117,0.7111,0.7115,1131600000.0
2007-09-17 15:55:00,0.7115,0.7119,0.7114,0.7118,1417299996.0
2007-09-17 16:00:00,0.7118,0.7119,0.7116,0.7117,884600005.0
2007-09-17 16:05:00,0.7117,0.7117,0.7116,0.7116,736099993.0
2007-09-17 16:10:00,0.7116,0.7117,0.7113,0.7117,918099997.0
2007-09-17 16:15:00,0.7116,0.7126,0.7116,0.7123,1391599999.0
2007-09-17 16:20:00,0.7123,0.7127,0.7122,0.7123,1338500004.0
2007-09-17 16:25:00,0.7123,0.7123,0.7117,0.7117,1331599993.0
2007-09-17 16:30:00,0.7117,0.7122,0.7113,0.7113,993599997.0
2007-09-17 16:35:00,0.7113,0.71155,0.7112,0.7115,904800005.0
2007-09-17 16:40:00,0.7115,0.7116,0.7111,0.7113,1341100005.0
2007-09-17 16:45:00,0.7113,0.7113,0.7104,0.7104,853599997.0
2007-09-17 16:50:00,0.7104,0.7104,0.7098,0.7102,960799997.0
2007-09-17 16:55:00,0.7102,0.7106,0.70977,0.7105,1702100002.0
2007-09-17 17:00:00,0.7105,0.7108,0.7104,0.7108,728200005.0
2007-09-17 17:05:00,0.7108,0.7112,0.7107,0.711,1573100005.0
2007-09-17 17:10:00,0.7109,0.711,0.7099,0.7099,2368300004.0
2007-09-17 17:15:00,0.71,0.7101,0.7093,0.7094,2049200023.0
2007-09-17 17:20:00,0.7094,0.7094,0.7074,0.70795,3246999998.0
2007-09-17 17:25:00,0.70795,0.7081,0.7075,0.7076,2973799979.0
2007-09-17 17:30:00,0.7076,0.7076,0.7061,0.70665,3021500000.0
2007-09-17 17:35:00,0.7067,0.7071,0.7064,0.707,3527600015.0
2007-09-17 17:40:00,0.7071,0.7072,0.7062,0.7062,2987599998.0
2007-09-17 17:45:00,0.7062,0.7062,0.7034,0.7038,4774599994.0
2007-09-17 17:50:00,0.7038,0.7041,0.703,0.703,4489299997.0
2007-09-17 17:55:00,0.7029,0.7042,0.7027,0.7041,2590800002.0
2007-09-17 18:00:00,0.7041,0.7049,0.704,0.70455,2589199994.0
2007-09-17 18:05:00,0.7046,0.7047,0.70405,0.7042,1872000004.0
2007-09-17 18:10:00,0.7042,0.7048,0.704,0.7045,1472900005.0
2007-09-17 18:15:00,0.7045,0.70505,0.7045,0.7049,1256200011.0
2007-09-17 18:20:00,0.7049,0.7053,0.7048,0.70515,1104499997.0
2007-09-17 18:25:00,0.7052,0.706,0.705,0.70595,1354000008.0
2007-09-17 18:30:00,0.70595,0.7071,0.70595,0.707,3123400012.0
2007-09-17 18:35:00,0.7071,0.70755,0.7066,0.7068,2177100009.0
2007-09-17 18:40:00,0.70675,0.70675,0.7061,0.7062,1718199998.0
2007-09-17 18:45:00,0.7062,0.7067,0.70615,0.7065,786899988.0
2007-09-17 18:50:00,0.7065,0.70665,0.7058,0.7062,1221199994.0
2007-09-17 18:55:00,0.7062,0.7069,0.70595,0.7068,1182499999.0
2007-09-17 19:00:00,0.7068,0.7072,0.7066,0.7066,1974199996.0
2007-09-17 19:05:00,0.7066,0.7066,0.70605,0.7065,1549900000.0
2007-09-17 19:10:00,0.70612,0.70666,0.70612,0.7066,1424699996.0
2007-09-17 19:15:00,0.7066,0.707,0.7066,0.707,681900004.0
2007-09-17 19:20:00,0.707,0.707,0.7065,0.7067,767099996.0
2007-09-17 19:25:00,0.7067,0.7068,0.70601,0.70635,682200007.0
2007-09-17 19:30:00,0.7064,0.70655,0.706,0.70605,436700000.0
2007-09-17 19:35:00,0.70605,0.7062,0.7054,0.7056,2899999999.0
2007-09-17 19:40:00,0.7056,0.7058,0.7055,0.7057,443599997.0
2007-09-17 19:45:00,0.7057,0.7063,0.7057,0.7062,716200002.0
2007-09-17 19:50:00,0.7062,0.7064,0.706,0.7064,651600001.0
2007-09-17 19:55:00,0.70601,0.7064,0.70573,0.7062,541599999.0
2007-09-17 20:00:00,0.7063,0.7064,0.7061,0.7063,1081100006.0
2007-09-17 20:05:00,0.7063,0.7063,0.7058,0.7058,1357999991.0
2007-09-17 20:10:00,0.7058,0.7058,0.7055,0.7055,692899996.0
2007-09-17 20:15:00,0.7055,0.7057,0.70518,0.7053,522100006.0
2007-09-17 20:20:00,0.7055,0.70565,0.7052,0.7053,1117400006.0
2007-09-17 20:25:00,0.7053,0.7059,0.705,0.7057,3191100002.0
2007-09-17 20:30:00,0.7055,0.7063,0.70535,0.7062,2692100004.0
2007-09-17 20:35:00,0.7062,0.7068,0.7062,0.7066,1177799997.0
2007-09-17 20:40:00,0.7066,0.7067,0.7065,0.7066,528000009.0
2007-09-17 20:45:00,0.7065,0.7066,0.70603,0.7066,686499992.0
2007-09-17 20:50:00,0.70627,0.7066,0.706,0.7061,609500001.0
2007-09-17 20:55:00,0.706,0.7061,0.7057,0.7058,673999997.0
2007-09-17 21:00:00,0.7058,0.7058,0.70475,0.70495,1299500000.0
2007-09-17 21:05:00,0.705,0.7054,0.7047,0.7054,1136100001.0
2007-09-17 21:10:00,0.7054,0.70555,0.7052,0.7054,802099998.0
2007-09-17 21:15:00,0.7054,0.7054,0.70503,0.70527,1878699989.0
2007-09-17 21:20:00,0.70527,0.70565,0.70507,0.70565,944200001.0
2007-09-17 21:25:00,0.70565,0.7057,0.70514,0.70533,750899992.0
2007-09-17 21:30:00,0.7056,0.70565,0.7052,0.7054,870299997.0
2007-09-17 21:35:00,0.7054,0.7056,0.7049,0.7055,627899998.0
2007-09-17 21:40:00,0.7055,0.7055,0.70509,0.7053,481400002.0
2007-09-17 21:45:00,0.7053,0.7054,0.7052,0.7052,843299997.0
2007-09-17 21:50:00,0.70515,0.7054,0.7048,0.7051,1669800004.0
2007-09-17 21:55:00,0.705,0.7053,0.705,0.7052,293700001.0
2007-09-17 22:00:00,0.7051,0.7053,0.70495,0.7052,298099996.0
2007-09-17 22:05:00,0.7052,0.7053,0.70481,0.7051,528000004.0
2007-09-17 22:10:00,0.7051,0.7051,0.7047,0.70485,451200001.0
2007-09-17 22:15:00,0.70485,0.7053,0.7043,0.70505,1712800005.0
2007-09-17 22:20:00,0.7052,0.7058,0.70502,0.70516,843899999.0
2007-09-17 22:25:00,0.7052,0.7057,0.7052,0.7055,913400006.0
2007-09-17 22:30:00,0.70506,0.7059,0.70506,0.7057,667599993.0
2007-09-17 22:35:00,0.7056,0.7061,0.7056,0.706,361800002.0
2007-09-17 22:40:00,0.706,0.7067,0.7056,0.7064,1008000001.0
2007-09-17 22:45:00,0.7067,0.7069,0.7058,0.7062,687500000.0
2007-09-17 22:50:00,0.7062,0.7068,0.7062,0.70625,790699999.0
2007-09-17 22:55:00,0.7064,0.7071,0.7063,0.7065,437500000.0
2007-09-17 23:00:00,0.70648,0.70677,0.706,0.7062,435300001.0
2007-09-17 23:05:00,0.7059,0.7063,0.7055,0.70582,189600000.0
2007-09-17 23:10:00,0.7059,0.7061,0.7053,0.7058,127900000.0
2007-09-17 23:15:00,0.7059,0.7062,0.7058,0.7062,194300000.0
2007-09-17 23:20:00,0.70602,0.70616,0.70568,0.70581,1176700007.0
2007-09-17 23:25:00,0.7061,0.7067,0.7052,0.7064,301700000.0
2007-09-17 23:30:00,0.7064,0.7067,0.706,0.7062,436100001.0
2007-09-17 23:35:00,0.7061,0.7064,0.70575,0.70615,759199997.0
2007-09-17 23:40:00,0.7062,0.7062,0.7057,0.7057,348300000.0
2007-09-17 23:45:00,0.7057,0.7058,0.7056,0.7058,567500000.0
2007-09-17 23:50:00,0.7058,0.7058,0.7055,0.7058,480600000.0
2007-09-17 23:55:00,0.7058,0.7058,0.70547,0.7058,424500000.0
2007-09-18 00:00:00,0.7058,0.7062,0.7055,0.7061,490800000.0
2007-09-18 00:05:00,0.7061,0.7068,0.70583,0.70621,841600002.0
2007-09-18 00:10:00,0.7063,0.7063,0.7058,0.7061,387900000.0
2007-09-18 00:15:00,0.7061,0.7062,0.70569,0.7061,762900000.0
2007-09-18 00:20:00,0.7061,0.7061,0.70568,0.70605,1625400001.0
2007-09-18 00:25:00,0.7061,0.70615,0.70556,0.7057,3274200007.0
2007-09-18 00:30:00,0.7062,0.7064,0.70571,0.7063,879200004.0
2007-09-18 00:35:00,0.70613,0.7063,0.70591,0.7062,1977199997.0
2007-09-18 00:40:00,0.70625,0.7063,0.70579,0.70598,1051999999.0
2007-09-18 00:45:00,0.70598,0.7063,0.70575,0.7062,1440500002.0
2007-09-18 00:50:00,0.70595,0.70639,0.70577,0.70582,733600000.0
2007-09-18 00:55:00,0.70625,0.70625,0.70569,0.70625,553000002.0
2007-09-18 01:00:00,0.70625,0.70625,0.706,0.7061,567999994.0
2007-09-18 01:05:00,0.7061,0.70615,0.706,0.7061,380799997.0
2007-09-18 01:10:00,0.706,0.70615,0.7059,0.706,560700000.0
2007-09-18 01:15:00,0.7061,0.7062,0.706,0.706,348999999.0
2007-09-18 01:20:00,0.706,0.706,0.7056,0.7059,1093700008.0
2007-09-18 01:25:00,0.7059,0.7059,0.7053,0.7055,846600002.0
2007-09-18 01:30:00,0.7055,0.7056,0.7052,0.7056,469599999.0
2007-09-18 01:35:00,0.7056,0.7058,0.7055,0.7057,324000000.0
2007-09-18 01:40:00,0.7057,0.7059,0.70543,0.7059,421900000.0
2007-09-18 01:45:00,0.7059,0.7061,0.7056,0.7056,1083299997.0
2007-09-18 01:50:00,0.7057,0.7061,0.70506,0.70605,634300006.0
2007-09-18 01:55:00,0.7061,0.7064,0.70589,0.70612,709000014.0
2007-09-18 02:00:00,0.70623,0.70638,0.70586,0.706,324200001.0
2007-09-18 02:05:00,0.7062,0.7062,0.7055,0.70573,508400000.0
2007-09-18 02:10:00,0.7058,0.706,0.70546,0.7057,416599998.0
2007-09-18 02:15:00,0.7057,0.7058,0.7054,0.7054,810299994.0
2007-09-18 02:20:00,0.7054,0.70545,0.70472,0.7053,1072399989.0
2007-09-18 02:25:00,0.7053,0.7054,0.7051,0.7052,635899999.0
2007-09-18 02:30:00,0.7053,0.7055,0.705,0.7053,1573800020.0
2007-09-18 02:35:00,0.7053,0.7054,0.7052,0.7052,1179600000.0
2007-09-18 02:40:00,0.7052,0.7052,0.7046,0.7048,2290500007.0
2007-09-18 02:45:00,0.7048,0.7049,0.7041,0.7043,1294884444.0
2007-09-18 02:50:00,0.7043,0.7044,0.703,0.70415,3584699996.0
2007-09-18 02:55:00,0.70415,0.7047,0.7039,0.7041,3090699991.0
2007-09-18 03:00:00,0.7042,0.7046,0.7041,0.70425,1174200002.0
2007-09-18 03:05:00,0.7043,0.7045,0.70395,0.7043,1010399997.0
2007-09-18 03:10:00,0.7043,0.7043,0.7032,0.7036,1801899993.0
2007-09-18 03:15:00,0.7036,0.7036,0.7025,0.7026,2019099999.0
2007-09-18 03:20:00,0.7026,0.70285,0.7019,0.7021,2730500000.0
2007-09-18 03:25:00,0.7021,0.7023,0.7007,0.7008,5284700015.0
2007-09-18 03:30:00,0.7008,0.701,0.7003,0.7008,4330600015.0
2007-09-18 03:35:00,0.7008,0.7019,0.7008,0.7019,3581000003.0
2007-09-18 03:40:00,0.7019,0.7035,0.7019,0.7031,3540400006.0
2007-09-18 03:45:00,0.7031,0.7034,0.702,0.7024,3351900008.0
2007-09-18 03:50:00,0.7025,0.7034,0.7025,0.7027,1398400001.0
2007-09-18 03:55:00,0.7027,0.7031,0.7024,0.7026,1267899999.0
2007-09-18 04:00:00,0.70255,0.7032,0.7024,0.703,1328500002.0
2007-09-18 04:05:00,0.703,0.7031,0.70235,0.70273,1990799986.0
2007-09-18 04:10:00,0.7029,0.7031,0.7028,0.703,1222199985.0
2007-09-18 04:15:00,0.703,0.7034,0.703,0.7031,1371199997.0
2007-09-18 04:20:00,0.7034,0.7035,0.70305,0.70345,1098899993.0
2007-09-18 04:25:00,0.7034,0.7042,0.7033,0.704,1199200000.0
2007-09-18 04:30:00,0.7037,0.7041,0.7036,0.7037,878299998.0
2007-09-18 04:35:00,0.7037,0.7039,0.70325,0.7034,1042000004.0
2007-09-18 04:40:00,0.70345,0.7036,0.70323,0.70345,195499998.0
2007-09-18 04:45:00,0.70345,0.7036,0.7034,0.7036,381700002.0
2007-09-18 04:50:00,0.70323,0.7037,0.70313,0.7036,603300002.0
2007-09-18 04:55:00,0.7036,0.704,0.70317,0.7037,261199999.0
2007-09-18 05:00:00,0.70339,0.704,0.703,0.7033,679700000.0
2007-09-18 05:05:00,0.7033,0.7036,0.703,0.7034,505500004.0
2007-09-18 05:10:00,0.7034,0.7041,0.7034,0.7038,1278300014.0
2007-09-18 05:15:00,0.70339,0.704,0.70322,0.704,565700000.0
2007-09-18 05:20:00,0.704,0.7044,0.7037,0.70415,762200007.0
2007-09-18 05:25:00,0.70382,0.7042,0.70377,0.70405,452299990.0
2007-09-18 05:30:00,0.7041,0.7042,0.704,0.70405,315199992.0
2007-09-18 05:35:00,0.70405,0.70405,0.7037,0.7037,633200004.0
2007-09-18 05:40:00,0.7038,0.70395,0.70375,0.70385,494299994.0
2007-09-18 05:45:00,0.70385,0.70385,0.7028,0.70315,1119499997.0
2007-09-18 05:50:00,0.70315,0.7033,0.703,0.70325,532900001.0
2007-09-18 05:55:00,0.70325,0.70325,0.7025,0.703,738100003.0
2007-09-18 06:00:00,0.703,0.7032,0.7029,0.7032,834900006.0
2007-09-18 06:05:00,0.7032,0.7032,0.7028,0.703,401600007.0
2007-09-18 06:10:00,0.703,0.7032,0.703,0.7031,548100007.0
2007-09-18 06:15:00,0.7031,0.7032,0.7028,0.7029,990500004.0
2007-09-18 06:20:00,0.7031,0.7032,0.70285,0.7032,486900013.0
2007-09-18 06:25:00,0.7032,0.7032,0.7029,0.703,368400003.0
2007-09-18 06:30:00,0.7031,0.7031,0.7024,0.7026,1432899990.0
2007-09-18 06:35:00,0.7026,0.7029,0.7023,0.7028,2248800008.0
2007-09-18 06:40:00,0.7028,0.7029,0.7025,0.7029,1776600000.0
2007-09-18 06:45:00,0.7029,0.7029,0.7028,0.7029,881299992.0
2007-09-18 06:50:00,0.7029,0.7029,0.70255,0.7026,859599995.0
2007-09-18 06:55:00,0.7028,0.703,0.7025,0.7025,1352199995.0
2007-09-18 07:00:00,0.7025,0.7029,0.7024,0.7028,1590799998.0
2007-09-18 07:05:00,0.7028,0.7029,0.7027,0.7028,459099998.0
2007-09-18 07:10:00,0.7028,0.7029,0.7022,0.7028,527000002.0
2007-09-18 07:15:00,0.7027,0.703,0.7027,0.7029,774300006.0
2007-09-18 07:20:00,0.7028,0.703,0.7027,0.70285,707800001.0
2007-09-18 07:25:00,0.7029,0.7033,0.70245,0.703,1179900005.0
2007-09-18 07:30:00,0.7029,0.7033,0.7027,0.7032,1332600001.0
2007-09-18 07:35:00,0.7032,0.7033,0.7032,0.7032,181000000.0
2007-09-18 07:40:00,0.7032,0.7033,0.70231,0.70288,297100000.0
2007-09-18 07:45:00,0.7032,0.7032,0.7028,0.7029,1224700001.0
2007-09-18 07:50:00,0.7029,0.7029,0.702,0.7021,1415299998.0
2007-09-18 07:55:00,0.7021,0.7032,0.7018,0.7031,2479499998.0
2007-09-18 08:00:00,0.7031,0.7033,0.7023,0.7027,2429399998.0
2007-09-18 08:05:00,0.7025,0.7032,0.7023,0.7025,2998600007.0
2007-09-18 08:10:00,0.7026,0.703,0.7024,0.7028,1836600009.0
2007-09-18 08:15:00,0.7028,0.7034,0.7028,0.7033,1060400004.0
2007-09-18 08:20:00,0.7033,0.7033,0.702,0.7024,2650400003.0
2007-09-18 08:25:00,0.7025,0.7027,0.7022,0.7024,1171399990.0
2007-09-18 08:30:00,0.7024,0.7025,0.70195,0.7022,1876300009.0
2007-09-18 08:35:00,0.7022,0.7028,0.7019,0.7027,3505878121.0
2007-09-18 08:40:00,0.7027,0.703,0.7027,0.7029,1877700003.0
2007-09-18 08:45:00,0.703,0.7031,0.7027,0.703,2787899994.0
2007-09-18 08:50:00,0.703,0.7037,0.7028,0.7034,3130899998.0
2007-09-18 08:55:00,0.7034,0.7035,0.70335,0.7034,1124900007.0
2007-09-18 09:00:00,0.7034,0.7041,0.7034,0.704,2205799996.0
2007-09-18 09:05:00,0.704,0.7045,0.7038,0.7039,1808300003.0
2007-09-18 09:10:00,0.7039,0.7044,0.7039,0.7044,1493599999.0
2007-09-18 09:15:00,0.7044,0.7044,0.7034,0.7034,1514399996.0
2007-09-18 09:20:00,0.7034,0.7038,0.7031,0.7033,1873499996.0
2007-09-18 09:25:00,0.70325,0.70335,0.7024,0.7026,2515699993.0
2007-09-18 09:30:00,0.7026,0.7033,0.7026,0.7031,2416399990.0
2007-09-18 09:35:00,0.7031,0.7033,0.7028,0.7029,2316599994.0
2007-09-18 09:40:00,0.7029,0.7029,0.7021,0.7024,2242000003.0
2007-09-18 09:45:00,0.7024,0.7037,0.7022,0.7031,3158200000.0
2007-09-18 09:50:00,0.7032,0.7036,0.7029,0.7033,2445299992.0
2007-09-18 09:55:00,0.7033,0.7035,0.70315,0.7033,1994899998.0
2007-09-18 10:00:00,0.7033,0.70425,0.7033,0.70425,2882800002.0
2007-09-18 10:05:00,0.7042,0.7042,0.7032,0.7033,1781599998.0
2007-09-18 10:10:00,0.7033,0.7036,0.70315,0.7034,1375999989.0
2007-09-18 10:15:00,0.7034,0.7039,0.7034,0.7035,2489899998.0
2007-09-18 10:20:00,0.7035,0.7041,0.7034,0.704,3011700000.0
2007-09-18 10:25:00,0.704,0.7044,0.7037,0.7041,2270900005.0
2007-09-18 10:30:00,0.7041,0.70425,0.7038,0.7041,1648300001.0
2007-09-18 10:35:00,0.704,0.7042,0.7038,0.7041,2246099994.0
2007-09-18 10:40:00,0.7041,0.7042,0.7034,0.7034,2375000010.0
2007-09-18 10:45:00,0.7034,0.7035,0.70305,0.7031,1880399996.0
2007-09-18 10:50:00,0.7031,0.7033,0.703,0.7031,1358300000.0
2007-09-18 10:55:00,0.7031,0.7033,0.70225,0.7024,2395900002.0
2007-09-18 11:00:00,0.7024,0.7034,0.70225,0.7034,3611599997.0
2007-09-18 11:05:00,0.7034,0.7039,0.7031,0.7035,1929000004.0
2007-09-18 11:10:00,0.7034,0.7038,0.7031,0.7032,1536700004.0
2007-09-18 11:15:00,0.7032,0.7036,0.7031,0.7035,2364799980.0
2007-09-18 11:20:00,0.7035,0.7038,0.7034,0.7034,1527600011.0
2007-09-18 11:25:00,0.7034,0.704,0.70295,0.70375,3454300003.0
2007-09-18 11:30:00,0.70375,0.7042,0.7037,0.7039,2049400003.0
2007-09-18 11:35:00,0.7039,0.7039,0.7036,0.7037,1235000004.0
2007-09-18 11:40:00,0.7037,0.704,0.7036,0.704,1856999993.0
2007-09-18 11:45:00,0.704,0.7041,0.7038,0.7041,1354600005.0
2007-09-18 11:50:00,0.7041,0.7044,0.704,0.7044,926699997.0
2007-09-18 11:55:00,0.7044,0.7044,0.70395,0.70395,852000007.0
2007-09-18 12:00:00,0.7039,0.7043,0.7039,0.7043,2631000004.0
2007-09-18 12:05:00,0.7043,0.7044,0.7041,0.7043,1849699995.0
2007-09-18 12:10:00,0.7043,0.7045,0.7043,0.7043,621100000.0
2007-09-18 12:15:00,0.7043,0.7044,0.7039,0.7041,868300000.0
2007-09-18 12:20:00,0.70415,0.7042,0.7039,0.7041,1430500000.0
2007-09-18 12:25:00,0.7041,0.7041,0.70317,0.7036,2497300012.0
2007-09-18 12:30:00,0.7036,0.7037,0.7034,0.7034,583500000.0
2007-09-18 12:35:00,0.7034,0.7034,0.703,0.703,738300006.0
2007-09-18 12:40:00,0.70295,0.7035,0.70295,0.7035,2884599995.0
2007-09-18 12:45:00,0.7036,0.704,0.7034,0.7038,1369599997.0
2007-09-18 12:50:00,0.7037,0.7041,0.7036,0.704,1345799995.0
2007-09-18 12:55:00,0.70405,0.7044,0.7039,0.7041,2296600005.0
2007-09-18 13:00:00,0.704,0.7046,0.704,0.7046,2146599998.0
2007-09-18 13:05:00,0.7046,0.705,0.7045,0.705,1518500002.0
2007-09-18 13:10:00,0.705,0.705,0.7046,0.7046,687100013.0
2007-09-18 13:15:00,0.7046,0.7049,0.7045,0.7047,1819800009.0
2007-09-18 13:20:00,0.7047,0.7055,0.7047,0.70545,1221199994.0
2007-09-18 13:25:00,0.7055,0.706,0.70535,0.7058,967700001.0
2007-09-18 13:30:00,0.7057,0.7058,0.70516,0.7056,1531800001.0
2007-09-18 13:35:00,0.7056,0.7056,0.7054,0.7055,135000000.0
2007-09-18 13:40:00,0.7055,0.70555,0.7052,0.7054,917200001.0
2007-09-18 13:45:00,0.7054,0.70545,0.7053,0.70545,1764799993.0
2007-09-18 13:50:00,0.70545,0.7059,0.7053,0.70575,1127300008.0
2007-09-18 13:55:00,0.70575,0.7059,0.7055,0.70585,1158100002.0
2007-09-18 14:00:00,0.70585,0.70585,0.7053,0.7055,1417100011.0
2007-09-18 14:05:00,0.7055,0.70565,0.70525,0.70555,1078000000.0
2007-09-18 14:10:00,0.7056,0.7067,0.70555,0.7067,3631599998.0
2007-09-18 14:15:00,0.7067,0.7074,0.7066,0.7071,6148900008.0
2007-09-18 14:20:00,0.7071,0.7071,0.705,0.7063,3993500002.0
2007-09-18 14:25:00,0.7062,0.70785,0.7061,0.7074,3716499999.0
2007-09-18 14:30:00,0.7073,0.7087,0.7073,0.7087,2535800002.0
2007-09-18 14:35:00,0.7087,0.7095,0.7086,0.7095,6065800001.0
2007-09-18 14:40:00,0.7096,0.7096,0.7084,0.7085,5438299995.0
2007-09-18 14:45:00,0.7084,0.7094,0.7081,0.7088,7450600030.0
2007-09-18 14:50:00,0.7089,0.709,0.70855,0.7088,3580899992.0
2007-09-18 14:55:00,0.7088,0.7089,0.7083,0.7084,2871300006.0
2007-09-18 15:00:00,0.7084,0.7091,0.7083,0.7087,2064400001.0
2007-09-18 15:05:00,0.7087,0.70875,0.7083,0.7085,2195200001.0
2007-09-18 15:10:00,0.7085,0.7086,0.70825,0.7086,1453900005.0
2007-09-18 15:15:00,0.7088,0.7088,0.7082,0.7083,2187900009.0
2007-09-18 15:20:00,0.7083,0.7083,0.7082,0.7083,1035500001.0
2007-09-18 15:25:00,0.7083,0.7083,0.7078,0.7081,3244600014.0
2007-09-18 15:30:00,0.7081,0.7081,0.70745,0.7076,4615600028.0
2007-09-18 15:35:00,0.7076,0.708,0.7075,0.7077,5504099997.0
2007-09-18 15:40:00,0.7078,0.7078,0.7072,0.70735,1956899979.0
2007-09-18 15:45:00,0.7074,0.7074,0.7066,0.707,4516399984.0
2007-09-18 15:50:00,0.7071,0.708,0.7068,0.7078,3454000007.0
2007-09-18 15:55:00,0.7078,0.7085,0.7078,0.7083,5043400029.0
2007-09-18 16:00:00,0.7083,0.7086,0.7082,0.7086,2985900001.0
2007-09-18 16:05:00,0.7086,0.7093,0.7084,0.7092,4675500010.0
2007-09-18 16:10:00,0.7091,0.7091,0.70848,0.7089,2556200003.0
2007-09-18 16:15:00,0.7089,0.7089,0.7083,0.7087,1927800008.0
2007-09-18 16:20:00,0.70875,0.7089,0.7085,0.7088,705599994.0
2007-09-18 16:25:00,0.7087,0.709,0.70823,0.7087,1866399997.0
2007-09-18 16:30:00,0.7086,0.709,0.7086,0.7086,4565999991.0
2007-09-18 16:35:00,0.7086,0.7088,0.70845,0.7087,2493699995.0
2007-09-18 16:40:00,0.7087,0.709,0.7084,0.709,3001599991.0
2007-09-18 16:45:00,0.709,0.7091,0.7087,0.70895,1704500001.0
2007-09-18 16:50:00,0.709,0.7093,0.7088,0.7093,1236900001.0
2007-09-18 16:55:00,0.7093,0.70985,0.7089,0.70985,1745600005.0
2007-09-18 17:00:00,0.7098,0.7105,0.7095,0.7096,3717299998.0
2007-09-18 17:05:00,0.7096,0.7103,0.7095,0.71005,5008199983.0
2007-09-18 17:10:00,0.71005,0.7102,0.7097,0.7097,3157199997.0
2007-09-18 17:15:00,0.7098,0.7101,0.7096,0.71,2618699989.0
2007-09-18 17:20:00,0.71,0.71015,0.7099,0.71,1303399997.0
2007-09-18 17:25:00,0.71,0.7102,0.7089,0.709,2534799994.0
2007-09-18 17:30:00,0.7091,0.7095,0.7088,0.7092,1724599999.0
2007-09-18 17:35:00,0.7092,0.7099,0.7091,0.7096,1659599989.0
2007-09-18 17:40:00,0.70965,0.7099,0.7093,0.7093,1931599994.0
2007-09-18 17:45:00,0.7093,0.7097,0.7092,0.7094,1402100001.0
2007-09-18 17:50:00,0.7096,0.7098,0.70909,0.7097,1746599990.0
2007-09-18 17:55:00,0.7097,0.7097,0.7094,0.70955,1540099997.0
2007-09-18 18:00:00,0.7096,0.7107,0.7096,0.7106,5612700005.0
2007-09-18 18:05:00,0.7105,0.7105,0.71,0.7105,1590000000.0
2007-09-18 18:10:00,0.7105,0.7105,0.7098,0.7099,1732199995.0
2007-09-18 18:15:00,0.7099,0.71,0.7098,0.7099,1891200032.0
2007-09-18 18:20:00,0.7099,0.7103,0.7098,0.7103,1455799989.0
2007-09-18 18:25:00,0.7103,0.7104,0.7098,0.7102,3533400023.0
2007-09-18 18:30:00,0.7102,0.7103,0.70985,0.7101,1608999996.0
2007-09-18 18:35:00,0.7102,0.7103,0.7101,0.7103,1736999988.0
2007-09-18 18:40:00,0.71025,0.7104,0.7102,0.7103,305399997.0
2007-09-18 18:45:00,0.7103,0.7104,0.7102,0.7104,688399995.0
2007-09-18 18:50:00,0.7104,0.7104,0.7102,0.7102,3184400008.0
2007-09-18 18:55:00,0.7102,0.7104,0.7101,0.71035,2047199995.0
2007-09-18 19:00:00,0.7104,0.7104,0.7101,0.71025,3549900006.0
2007-09-18 19:05:00,0.71025,0.7103,0.71,0.7102,469400005.0
2007-09-18 19:10:00,0.7103,0.7106,0.70992,0.7105,997700003.0
2007-09-18 19:15:00,0.71045,0.7105,0.7101,0.7104,1165600002.0
2007-09-18 19:20:00,0.7104,0.7108,0.71035,0.7108,1549699997.0
2007-09-18 19:25:00,0.7108,0.7113,0.7102,0.7112,1680199995.0
2007-09-18 19:30:00,0.7113,0.7117,0.7106,0.7107,3374100006.0
2007-09-18 19:35:00,0.7107,0.7113,0.7107,0.7108,974299998.0
2007-09-18 19:40:00,0.71073,0.71123,0.70995,0.7104,2981600010.0
2007-09-18 19:45:00,0.7104,0.711,0.7104,0.7107,1714499999.0
2007-09-18 19:50:00,0.7107,0.7109,0.7106,0.7107,835499998.0
2007-09-18 19:55:00,0.7107,0.711,0.71045,0.7106,1399099999.0
2007-09-18 20:00:00,0.7106,0.711,0.7105,0.7107,1470200005.0
2007-09-18 20:05:00,0.7107,0.7111,0.7102,0.711,1222999998.0
2007-09-18 20:10:00,0.711,0.7111,0.71029,0.7104,685200002.0
2007-09-18 20:15:00,0.7114,0.7198,0.7114,0.7143,1121500000.0
2007-09-18 20:20:00,0.7144,0.7152,0.7119,0.7146,1530999998.0
2007-09-18 20:25:00,0.7136,0.7154,0.7127,0.7152,1478700012.0
2007-09-18 20:30:00,0.7152,0.7188,0.71515,0.7172,2211000003.0
2007-09-18 20:35:00,0.7172,0.7183,0.7168,0.7178,1864200004.0
2007-09-18 20:40:00,0.7179,0.7185,0.7174,0.7178,2057199999.0
2007-09-18 20:45:00,0.7182,0.7203,0.7182,0.72,1132700001.0
2007-09-18 20:50:00,0.72,0.7213,0.7193,0.7202,3314899997.0
2007-09-18 20:55:00,0.7203,0.7215,0.7201,0.7207,2688100001.0
2007-09-18 21:00:00,0.7207,0.7217,0.7201,0.7211,1731499998.0
2007-09-18 21:05:00,0.7211,0.7216,0.7207,0.72145,849199996.0
2007-09-18 21:10:00,0.72145,0.7219,0.7211,0.7214,952099997.0
2007-09-18 21:15:00,0.7214,0.7227,0.7214,0.72265,1411299999.0
2007-09-18 21:20:00,0.7227,0.7236,0.7217,0.7225,1412800000.0
2007-09-18 21:25:00,0.7225,0.7226,0.7215,0.7215,1234899999.0
2007-09-18 21:30:00,0.72145,0.722,0.7206,0.7212,1147300000.0
2007-09-18 21:35:00,0.7212,0.7229,0.7212,0.7228,1560500000.0
2007-09-18 21:40:00,0.7229,0.7241,0.7227,0.72345,1753400000.0
2007-09-18 21:45:00,0.7235,0.7239,0.7233,0.7237,723200002.0
2007-09-18 21:50:00,0.7237,0.7237,0.7226,0.7227,900300000.0
2007-09-18 21:55:00,0.7227,0.72275,0.7221,0.7225,1264000002.0
2007-09-18 22:00:00,0.7227,0.7233,0.7227,0.7232,394500000.0
2007-09-18 22:05:00,0.7233,0.72345,0.72285,0.7233,406100000.0
2007-09-18 22:10:00,0.7233,0.7237,0.7227,0.7237,579500000.0
2007-09-18 22:15:00,0.7238,0.7245,0.7229,0.7237,602200000.0
2007-09-18 22:20:00,0.7237,0.7239,0.723,0.7234,267800000.0
2007-09-18 22:25:00,0.7235,0.7236,0.72285,0.7236,306100000.0
2007-09-18 22:30:00,0.7236,0.7237,0.7234,0.7236,341900000.0
2007-09-18 22:35:00,0.72343,0.7248,0.72322,0.7248,968900000.0
2007-09-18 22:40:00,0.7248,0.7259,0.7245,0.7257,1463999998.0
2007-09-18 22:45:00,0.7257,0.7272,0.7256,0.7265,896099999.0
2007-09-18 22:50:00,0.7265,0.7271,0.726,0.727,411900000.0
2007-09-18 22:55:00,0.727,0.7271,0.726,0.7264,800600000.0
2007-09-18 23:00:00,0.7264,0.7266,0.72607,0.72621,352699997.0
2007-09-18 23:05:00,0.7261,0.7269,0.7258,0.7262,298400001.0
2007-09-18 23:10:00,0.7262,0.7262,0.7257,0.7258,537100003.0
2007-09-18 23:15:00,0.7258,0.7259,0.7247,0.7258,494200000.0
2007-09-18 23:20:00,0.7259,0.7263,0.7255,0.7262,842500000.0
2007-09-18 23:25:00,0.7263,0.7274,0.72595,0.72685,841399996.0
2007-09-18 23:30:00,0.7269,0.7285,0.726,0.7274,1138799990.0
2007-09-18 23:35:00,0.7275,0.7275,0.7261,0.7273,1578399993.0
2007-09-18 23:40:00,0.7273,0.7276,0.7271,0.7274,2063999991.0
2007-09-18 23:45:00,0.7273,0.7274,0.726,0.72615,975599990.0
2007-09-18 23:50:00,0.7262,0.7263,0.7239,0.7248,1344800000.0
2007-09-18 23:55:00,0.7248,0.7252,0.7246,0.7251,1822200001.0
2007-09-19 00:00:00,0.7252,0.7254,0.7249,0.725,452900001.0
2007-09-19 00:05:00,0.72463,0.725,0.7245,0.7247,721799994.0
2007-09-19 00:10:00,0.7247,0.7248,0.7243,0.7247,260100000.0
2007-09-19 00:15:00,0.7247,0.7247,0.7245,0.7245,197300000.0
2007-09-19 00:20:00,0.7245,0.7247,0.7241,0.7244,393799999.0
2007-09-19 00:25:00,0.7243,0.7247,0.7237,0.7246,957100001.0
2007-09-19 00:30:00,0.7247,0.7247,0.7238,0.7239,1094400004.0
2007-09-19 00:35:00,0.7238,0.724,0.7234,0.7235,647399998.0
2007-09-19 00:40:00,0.7235,0.7246,0.7235,0.7245,1107700002.0
2007-09-19 00:45:00,0.7245,0.7248,0.7242,0.7243,955500002.0
2007-09-19 00:50:00,0.7244,0.7245,0.72389,0.7241,735300004.0
2007-09-19 00:55:00,0.7243,0.7243,0.7233,0.7239,1363899999.0
2007-09-19 01:00:00,0.724,0.724,0.7235,0.7235,1033399988.0
2007-09-19 01:05:00,0.7235,0.7235,0.7227,0.72345,2360300005.0
2007-09-19 01:10:00,0.72345,0.724,0.723,0.72335,952899996.0
2007-09-19 01:15:00,0.7234,0.7235,0.72288,0.7234,577800002.0
2007-09-19 01:20:00,0.7235,0.7244,0.7233,0.7236,2267000007.0
2007-09-19 01:25:00,0.7237,0.7237,0.7228,0.723,2627900002.0
2007-09-19 01:30:00,0.723,0.7233,0.7225,0.7231,2074499990.0
2007-09-19 01:35:00,0.7231,0.7232,0.72285,0.7231,1237100002.0
2007-09-19 01:40:00,0.7231,0.7237,0.7231,0.7237,495599998.0
2007-09-19 01:45:00,0.7237,0.7239,0.72301,0.7231,1314299993.0
2007-09-19 01:50:00,0.7233,0.7236,0.7232,0.7233,1058000000.0
2007-09-19 01:55:00,0.7233,0.7235,0.7231,0.72335,1191399993.0
2007-09-19 02:00:00,0.7234,0.7235,0.723,0.7235,876700000.0
2007-09-19 02:05:00,0.7235,0.7236,0.7231,0.7231,957599999.0
2007-09-19 02:10:00,0.7231,0.7236,0.723,0.7236,625399996.0
2007-09-19 02:15:00,0.72355,0.72445,0.7234,0.7243,1163399998.0
2007-09-19 02:20:00,0.7243,0.7248,0.7242,0.7247,1108399998.0
2007-09-19 02:25:00,0.7247,0.7252,0.7244,0.7246,1627500002.0
2007-09-19 02:30:00,0.7246,0.7246,0.724,0.72435,1481599991.0
2007-09-19 02:35:00,0.72435,0.7245,0.7242,0.7244,1398399997.0
2007-09-19 02:40:00,0.72435,0.7244,0.724,0.7241,787699997.0
2007-09-19 02:45:00,0.7241,0.7242,0.7236,0.72395,2897300007.0
2007-09-19 02:50:00,0.7239,0.7242,0.7235,0.7242,1290000002.0
2007-09-19 02:55:00,0.72415,0.7242,0.7236,0.72415,1178400009.0
2007-09-19 03:00:00,0.72415,0.7244,0.7236,0.7237,704700005.0
2007-09-19 03:05:00,0.7237,0.7241,0.7236,0.724,339499999.0
2007-09-19 03:10:00,0.724,0.7246,0.724,0.7246,638100003.0
2007-09-19 03:15:00,0.7246,0.7249,0.7245,0.7249,781300008.0
2007-09-19 03:20:00,0.7249,0.725,0.72445,0.72465,1194500000.0
2007-09-19 03:25:00,0.7247,0.7253,0.7244,0.7247,1465199996.0
2007-09-19 03:30:00,0.7247,0.7249,0.7247,0.7248,384199999.0
2007-09-19 03:35:00,0.72408,0.7248,0.72401,0.72475,338299999.0
2007-09-19 03:40:00,0.7248,0.7255,0.7248,0.72535,1560899995.0
2007-09-19 03:45:00,0.7254,0.7259,0.7251,0.72585,2356100008.0
2007-09-19 03:50:00,0.72585,0.7267,0.7255,0.7265,3215400008.0
2007-09-19 03:55:00,0.7265,0.7276,0.7265,0.727,5656300011.0
2007-09-19 04:00:00,0.727,0.7291,0.7268,0.7284,6136400000.0
2007-09-19 04:05:00,0.7284,0.7285,0.7277,0.7279,4741300015.0
2007-09-19 04:10:00,0.728,0.728,0.7267,0.7271,3007699989.0
2007-09-19 04:15:00,0.7271,0.7278,0.727,0.7275,1651400000.0
2007-09-19 04:20:00,0.7275,0.7279,0.727,0.7272,1335399996.0
2007-09-19 04:25:00,0.7271,0.7274,0.7269,0.7269,1867299993.0
2007-09-19 04:30:00,0.727,0.7277,0.7268,0.7277,1121399998.0
2007-09-19 04:35:00,0.7277,0.7277,0.7269,0.7272,1077700007.0
2007-09-19 04:40:00,0.7272,0.7273,0.7269,0.7273,1575400000.0
2007-09-19 04:45:00,0.7273,0.7275,0.7271,0.7274,785900004.0
2007-09-19 04:50:00,0.7274,0.7285,0.7273,0.7282,2418199993.0
2007-09-19 04:55:00,0.7282,0.7287,0.7282,0.7286,2248000004.0
2007-09-19 05:00:00,0.7287,0.729,0.7285,0.7286,1198799999.0
2007-09-19 05:05:00,0.7286,0.7287,0.7284,0.72845,1167900002.0
2007-09-19 05:10:00,0.72813,0.7285,0.728,0.7283,911800003.0
2007-09-19 05:15:00,0.7283,0.7283,0.7279,0.7281,746700003.0
2007-09-19 05:20:00,0.728,0.7282,0.7275,0.72785,1922999996.0
2007-09-19 05:25:00,0.7278,0.7281,0.7276,0.7278,1236399999.0
2007-09-19 05:30:00,0.7279,0.728,0.7276,0.728,1379500001.0
2007-09-19 05:35:00,0.728,0.7285,0.728,0.7284,3072299993.0
2007-09-19 05:40:00,0.7284,0.7296,0.7284,0.72865,2102100019.0
2007-09-19 05:45:00,0.72885,0.729,0.72835,0.72845,1190700009.0
2007-09-19 05:50:00,0.7284,0.7286,0.7283,0.7285,1000799986.0
2007-09-19 05:55:00,0.7285,0.7286,0.7282,0.72845,457099998.0
2007-09-19 06:00:00,0.7285,0.7289,0.72815,0.7284,1604099990.0
2007-09-19 06:05:00,0.7284,0.729,0.7281,0.729,3421999987.0
2007-09-19 06:10:00,0.729,0.7308,0.7287,0.7306,4749100006.0
2007-09-19 06:15:00,0.7306,0.7308,0.7298,0.7307,4307800010.0
2007-09-19 06:20:00,0.7307,0.7315,0.7306,0.73145,4410600002.0
2007-09-19 06:25:00,0.7315,0.7315,0.7306,0.7306,3635699996.0
2007-09-19 06:30:00,0.7306,0.7309,0.7302,0.7309,3077999986.0
2007-09-19 06:35:00,0.7309,0.731,0.7305,0.7308,1373599996.0
2007-09-19 06:40:00,0.7308,0.7316,0.7308,0.73155,3491099992.0
2007-09-19 06:45:00,0.7316,0.7319,0.73145,0.73175,2949199999.0
2007-09-19 06:50:00,0.73175,0.73175,0.7308,0.7311,3103800002.0
2007-09-19 06:55:00,0.7311,0.7313,0.7306,0.7309,1918099994.0
2007-09-19 07:00:00,0.7309,0.7318,0.7308,0.7318,1440100003.0
2007-09-19 07:05:00,0.7318,0.7318,0.73105,0.73105,632899998.0
2007-09-19 07:10:00,0.7311,0.7318,0.73095,0.7315,1363399995.0
2007-09-19 07:15:00,0.7315,0.7321,0.7315,0.7319,1603199983.0
2007-09-19 07:20:00,0.7319,0.7321,0.7317,0.7319,1768899990.0
2007-09-19 07:25:00,0.732,0.7322,0.7316,0.732,1845400000.0
2007-09-19 07:30:00,0.7319,0.7322,0.7313,0.7315,2959500004.0
2007-09-19 07:35:00,0.7315,0.7315,0.73005,0.7301,2505400009.0
2007-09-19 07:40:00,0.73005,0.7304,0.7299,0.7303,2332700000.0
2007-09-19 07:45:00,0.7303,0.73035,0.73,0.73005,708800000.0
2007-09-19 07:50:00,0.7301,0.7301,0.729,0.7296,1486999992.0
2007-09-19 07:55:00,0.7295,0.7302,0.7295,0.7298,2116299994.0
2007-09-19 08:00:00,0.7298,0.7298,0.72895,0.7296,2056000005.0
2007-09-19 08:05:00,0.7296,0.7305,0.72955,0.7302,3167099995.0
2007-09-19 08:10:00,0.7302,0.7307,0.7302,0.7306,2338099999.0
2007-09-19 08:15:00,0.7306,0.7307,0.7303,0.7305,1902400007.0
2007-09-19 08:20:00,0.73045,0.7306,0.73,0.7305,2903600004.0
2007-09-19 08:25:00,0.7305,0.731,0.7304,0.7306,2422499996.0
2007-09-19 08:30:00,0.7307,0.7317,0.7306,0.7316,4092800001.0
2007-09-19 08:35:00,0.7315,0.7316,0.7312,0.73135,2723899993.0
2007-09-19 08:40:00,0.7314,0.7314,0.7306,0.7309,4033399995.0
2007-09-19 08:45:00,0.7309,0.7316,0.7309,0.7315,2604299992.0
2007-09-19 08:50:00,0.7315,0.733,0.7313,0.7325,3576499991.0
2007-09-19 08:55:00,0.7325,0.7331,0.7324,0.7329,4059299987.0
2007-09-19 09:00:00,0.733,0.7332,0.73255,0.73265,2517799994.0
2007-09-19 09:05:00,0.73265,0.73265,0.73185,0.73205,2508700019.0
2007-09-19 09:10:00,0.73205,0.7323,0.7314,0.7315,4085899996.0
2007-09-19 09:15:00,0.7315,0.7323,0.73135,0.7319,2862200003.0
2007-09-19 09:20:00,0.7318,0.7319,0.7316,0.73175,2471299993.0
2007-09-19 09:25:00,0.7317,0.73195,0.7314,0.7315,2449100004.0
2007-09-19 09:30:00,0.7315,0.7316,0.7307,0.7312,5016200014.0
2007-09-19 09:35:00,0.7311,0.7311,0.7306,0.7309,3434199993.0
2007-09-19 09:40:00,0.7309,0.7309,0.7296,0.73,3545099986.0
2007-09-19 09:45:00,0.73,0.7302,0.7293,0.7297,6192664178.0
2007-09-19 09:50:00,0.7297,0.7311,0.72965,0.7307,3907400012.0
2007-09-19 09:55:00,0.7307,0.7312,0.73035,0.7304,3532199985.0
2007-09-19 10:00:00,0.7304,0.7312,0.7304,0.7306,3987700017.0
2007-09-19 10:05:00,0.7307,0.73105,0.7306,0.73085,3006500000.0
2007-09-19 10:10:00,0.7309,0.73125,0.7307,0.73115,3521599994.0
2007-09-19 10:15:00,0.7312,0.7319,0.7311,0.73175,5701999977.0
2007-09-19 10:20:00,0.7318,0.73195,0.7316,0.7318,4958100000.0
2007-09-19 10:25:00,0.7318,0.73185,0.7315,0.7316,2742999998.0
2007-09-19 10:30:00,0.7316,0.732,0.73145,0.7317,1816400001.0
2007-09-19 10:35:00,0.7316,0.7317,0.7313,0.7314,1897599980.0
2007-09-19 10:40:00,0.7314,0.7315,0.7311,0.7314,3080699994.0
2007-09-19 10:45:00,0.7313,0.732,0.7313,0.7319,3373900002.0
2007-09-19 10:50:00,0.73195,0.73225,0.7316,0.732,4183199980.0
2007-09-19 10:55:00,0.732,0.7325,0.7317,0.73235,3041499993.0
2007-09-19 11:00:00,0.7324,0.7325,0.732,0.7324,3769699994.0
2007-09-19 11:05:00,0.7324,0.7324,0.7316,0.73175,4226200005.0
2007-09-19 11:10:00,0.7317,0.7318,0.7314,0.7318,1446099999.0
2007-09-19 11:15:00,0.73175,0.73205,0.7317,0.7318,1895500007.0
2007-09-19 11:20:00,0.7318,0.7319,0.73145,0.7319,1735200004.0
2007-09-19 11:25:00,0.7319,0.7326,0.7318,0.7324,3673100007.0
2007-09-19 11:30:00,0.7324,0.73245,0.7318,0.7318,3097299988.0
2007-09-19 11:35:00,0.7318,0.732,0.73105,0.7313,3395799998.0
2007-09-19 11:40:00,0.7313,0.7315,0.731,0.73125,2332500015.0
2007-09-19 11:45:00,0.7312,0.7314,0.731,0.73135,1645499988.0
2007-09-19 11:50:00,0.73135,0.73135,0.7302,0.7307,3504900001.0
2007-09-19 11:55:00,0.7307,0.7309,0.73,0.7305,1534700002.0
2007-09-19 12:00:00,0.7306,0.731,0.73035,0.7308,2773799998.0
2007-09-19 12:05:00,0.7307,0.7319,0.7307,0.73165,2726900016.0
2007-09-19 12:10:00,0.73165,0.7325,0.7316,0.73175,6245899995.0
2007-09-19 12:15:00,0.7318,0.7318,0.73035,0.73055,4688399998.0
2007-09-19 12:20:00,0.7306,0.7315,0.7305,0.7315,3866400013.0
2007-09-19 12:25:00,0.7315,0.732,0.7314,0.7315,4221400009.0
2007-09-19 12:30:00,0.7315,0.732,0.731,0.7314,3709300003.0
2007-09-19 12:35:00,0.7314,0.7319,0.7311,0.7315,2877399994.0
2007-09-19 12:40:00,0.7315,0.7316,0.7309,0.7316,3383700007.0
2007-09-19 12:45:00,0.73155,0.7318,0.7313,0.7315,2652000009.0
2007-09-19 12:50:00,0.7315,0.7323,0.7313,0.732,6027500013.0
2007-09-19 12:55:00,0.732,0.7325,0.7318,0.7318,3127399988.0
2007-09-19 13:00:00,0.7318,0.7322,0.7314,0.73205,3192799998.0
2007-09-19 13:05:00,0.73205,0.73225,0.7313,0.7313,3965300000.0
2007-09-19 13:10:00,0.7313,0.7318,0.73075,0.7316,4090100004.0
2007-09-19 13:15:00,0.73165,0.73215,0.7315,0.7321,1796000007.0
2007-09-19 13:20:00,0.7321,0.7322,0.7315,0.7319,3443299994.0
2007-09-19 13:25:00,0.7319,0.73235,0.7317,0.7318,4860600032.0
2007-09-19 13:30:00,0.7316,0.7319,0.7307,0.731,4464399991.0
2007-09-19 13:35:00,0.731,0.7312,0.73035,0.7306,6321000015.0
2007-09-19 13:40:00,0.7306,0.7309,0.7302,0.7309,3134099999.0
2007-09-19 13:45:00,0.7308,0.7311,0.7307,0.731,1821500007.0
2007-09-19 13:50:00,0.7311,0.7312,0.7304,0.7305,2091199990.0
2007-09-19 13:55:00,0.7305,0.7309,0.7305,0.7307,1771100009.0
2007-09-19 14:00:00,0.7307,0.7308,0.7301,0.7304,2758699985.0
2007-09-19 14:05:00,0.7303,0.7304,0.7294,0.7298,6360299974.0
2007-09-19 14:10:00,0.7298,0.7305,0.7296,0.7301,3919699998.0
2007-09-19 14:15:00,0.7301,0.7306,0.7301,0.7304,1570299983.0
2007-09-19 14:20:00,0.7304,0.7306,0.7301,0.7305,2978199998.0
2007-09-19 14:25:00,0.7304,0.7306,0.7297,0.7299,2818500011.0
2007-09-19 14:30:00,0.7303,0.7312,0.73,0.7307,2996800009.0
2007-09-19 14:35:00,0.7307,0.7307,0.7291,0.7299,6752199994.0
2007-09-19 14:40:00,0.73,0.7302,0.7293,0.7299,5297900008.0
2007-09-19 14:45:00,0.7299,0.7312,0.7297,0.7311,3481899994.0
2007-09-19 14:50:00,0.7312,0.7319,0.73095,0.7312,5794099987.0
2007-09-19 14:55:00,0.7312,0.7315,0.7311,0.7315,3528000009.0
2007-09-19 15:00:00,0.7315,0.7323,0.7315,0.7316,3122099981.0
2007-09-19 15:05:00,0.7315,0.7323,0.7315,0.7319,3902400010.0
2007-09-19 15:10:00,0.7319,0.732,0.7316,0.7316,2541799973.0
2007-09-19 15:15:00,0.7316,0.7317,0.73145,0.7316,1998699988.0
2007-09-19 15:20:00,0.7315,0.7319,0.73135,0.7319,2387099997.0
2007-09-19 15:25:00,0.7319,0.7322,0.7317,0.7319,5007399993.0
2007-09-19 15:30:00,0.7319,0.7322,0.73155,0.7321,2367399997.0
2007-09-19 15:35:00,0.7321,0.7322,0.7312,0.7314,2795400013.0
2007-09-19 15:40:00,0.7314,0.7319,0.7313,0.7317,2930699988.0
2007-09-19 15:45:00,0.7317,0.7325,0.7316,0.7323,3962300002.0
2007-09-19 15:50:00,0.7324,0.7337,0.7323,0.7332,7510899979.0
2007-09-19 15:55:00,0.7332,0.7335,0.7324,0.7325,7164700029.0
2007-09-19 16:00:00,0.7325,0.7325,0.7314,0.7319,7734700020.0
2007-09-19 16:05:00,0.7319,0.7323,0.7312,0.73175,6842299999.0
2007-09-19 16:10:00,0.73175,0.7329,0.7317,0.73235,5279800020.0
2007-09-19 16:15:00,0.7324,0.7332,0.7319,0.73275,5057199996.0
2007-09-19 16:20:00,0.7327,0.733,0.7325,0.7329,3138199990.0
2007-09-19 16:25:00,0.7329,0.7336,0.73255,0.7332,5540700041.0
2007-09-19 16:30:00,0.7332,0.7332,0.7327,0.733,5037100034.0
2007-09-19 16:35:00,0.733,0.7331,0.73265,0.733,3888500015.0
2007-09-19 16:40:00,0.733,0.7334,0.7329,0.7333,2347500006.0
2007-09-19 16:45:00,0.7333,0.7336,0.73285,0.73285,5632300010.0
2007-09-19 16:50:00,0.7329,0.7344,0.7328,0.7343,4865900018.0
2007-09-19 16:55:00,0.7343,0.735,0.7339,0.7341,6192100018.0
2007-09-19 17:00:00,0.7342,0.7344,0.7339,0.7339,3744800004.0
2007-09-19 17:05:00,0.7339,0.7342,0.7334,0.7335,3916000017.0
2007-09-19 17:10:00,0.7334,0.7334,0.7325,0.7331,5254400015.0
2007-09-19 17:15:00,0.7332,0.7341,0.733,0.7341,4141800024.0
2007-09-19 17:20:00,0.7341,0.7343,0.7333,0.73345,2799000006.0
2007-09-19 17:25:00,0.7335,0.7336,0.7332,0.7335,2681300023.0
2007-09-19 17:30:00,0.7335,0.7336,0.733,0.7331,1874500004.0
2007-09-19 17:35:00,0.7331,0.7332,0.73259,0.7331,2948899993.0
2007-09-19 17:40:00,0.7331,0.7332,0.7328,0.7329,4852300011.0
2007-09-19 17:45:00,0.7329,0.7333,0.7327,0.7331,4278000041.0
2007-09-19 17:50:00,0.7331,0.7332,0.73235,0.73255,3772899997.0
2007-09-19 17:55:00,0.73255,0.7331,0.7324,0.7325,3136599992.0
2007-09-19 18:00:00,0.7325,0.7337,0.7325,0.7336,3189799994.0
2007-09-19 18:05:00,0.7336,0.7341,0.7333,0.7334,2876899999.0
2007-09-19 18:10:00,0.7334,0.7336,0.7324,0.7327,3029699994.0
2007-09-19 18:15:00,0.73265,0.7332,0.7326,0.7327,2216598555.0
2007-09-19 18:20:00,0.7327,0.7329,0.7324,0.7328,796200005.0
2007-09-19 18:25:00,0.7329,0.7333,0.7329,0.73315,1443599998.0
2007-09-19 18:30:00,0.7332,0.7335,0.7329,0.7331,1716800014.0
2007-09-19 18:35:00,0.733,0.7331,0.7326,0.7329,1926499982.0
2007-09-19 18:40:00,0.7329,0.733,0.7326,0.7329,2484700006.0
2007-09-19 18:45:00,0.7329,0.733,0.7326,0.7328,1209599989.0
2007-09-19 18:50:00,0.7328,0.733,0.7327,0.733,131799997.0
2007-09-19 18:55:00,0.733,0.7333,0.7327,0.7332,1796399987.0
2007-09-19 19:00:00,0.7332,0.7333,0.7329,0.7329,975099991.0
2007-09-19 19:05:00,0.7329,0.733,0.7326,0.7327,1852200010.0
2007-09-19 19:10:00,0.7327,0.733,0.7326,0.733,2268100019.0
2007-09-19 19:15:00,0.733,0.7332,0.7327,0.7332,1104400001.0
2007-09-19 19:20:00,0.7332,0.7338,0.733,0.7332,3114200006.0
2007-09-19 19:25:00,0.7332,0.7333,0.733,0.7331,1169600004.0
2007-09-19 19:30:00,0.7331,0.7331,0.7324,0.7326,1598795437.0
2007-09-19 19:35:00,0.7325,0.733,0.7324,0.7329,2586100031.0
2007-09-19 19:40:00,0.7329,0.7336,0.7329,0.7335,2121099996.0
2007-09-19 19:45:00,0.7335,0.7338,0.7331,0.7336,1262399991.0
2007-09-19 19:50:00,0.7336,0.7336,0.733,0.7332,1798600009.0
2007-09-19 19:55:00,0.7332,0.7336,0.7332,0.7335,890400002.0
2007-09-19 20:00:00,0.7335,0.73385,0.7334,0.7338,396600002.0
2007-09-19 20:05:00,0.7338,0.7339,0.7337,0.73385,181800000.0
2007-09-19 20:10:00,0.7339,0.7339,0.7328,0.7329,2125299995.0
2007-09-19 20:15:00,0.7329,0.73305,0.7322,0.7322,3430299992.0
2007-09-19 20:20:00,0.7323,0.7328,0.7323,0.7324,3303499997.0
2007-09-19 20:25:00,0.7324,0.7326,0.7323,0.7325,1298999977.0
2007-09-19 20:30:00,0.7325,0.7328,0.7323,0.7327,1955099994.0
2007-09-19 20:35:00,0.7326,0.7327,0.73243,0.7327,533000002.0
2007-09-19 20:40:00,0.7327,0.7329,0.7326,0.7328,1633099995.0
2007-09-19 20:45:00,0.7328,0.733,0.7327,0.7329,984100009.0
2007-09-19 20:50:00,0.7329,0.733,0.7323,0.7329,2090899989.0
2007-09-19 20:55:00,0.733,0.7336,0.733,0.7335,2261000019.0
2007-09-19 21:00:00,0.7335,0.7335,0.7328,0.73315,1131500006.0
2007-09-19 21:05:00,0.7332,0.7338,0.7325,0.7331,2330700006.0
2007-09-19 21:10:00,0.7334,0.734,0.7333,0.7338,1681300008.0
2007-09-19 21:15:00,0.7338,0.7343,0.733,0.734,2941000000.0
2007-09-19 21:20:00,0.734,0.734,0.73334,0.73357,1045100002.0
2007-09-19 21:25:00,0.7339,0.7346,0.7337,0.7342,806800005.0
2007-09-19 21:30:00,0.73393,0.7349,0.73393,0.7345,1230399998.0
2007-09-19 21:35:00,0.7345,0.7345,0.7343,0.73435,971899999.0
2007-09-19 21:40:00,0.73408,0.7344,0.73404,0.7343,896099998.0
2007-09-19 21:45:00,0.7345,0.7346,0.7342,0.73425,814600002.0
2007-09-19 21:50:00,0.73445,0.7345,0.7342,0.7344,874400006.0
2007-09-19 21:55:00,0.7344,0.7345,0.734,0.7345,502200000.0
2007-09-19 22:00:00,0.7344,0.7353,0.7339,0.7348,659900000.0
2007-09-19 22:05:00,0.7348,0.73482,0.73428,0.73452,541900000.0
2007-09-19 22:10:00,0.7347,0.7354,0.7347,0.7353,581900000.0
2007-09-19 22:15:00,0.73525,0.7361,0.73488,0.7359,1221200002.0
2007-09-19 22:20:00,0.7358,0.7365,0.7358,0.736,1508599994.0
2007-09-19 22:25:00,0.736,0.7361,0.7358,0.736,579799999.0
2007-09-19 22:30:00,0.736,0.7366,0.7359,0.73615,1845099995.0
2007-09-19 22:35:00,0.7363,0.7363,0.73533,0.7358,685200001.0
2007-09-19 22:40:00,0.7358,0.7359,0.7351,0.7353,610899998.0
2007-09-19 22:45:00,0.7353,0.7353,0.7351,0.7352,224000000.0
2007-09-19 22:50:00,0.7353,0.7354,0.7348,0.7351,489500007.0
2007-09-19 22:55:00,0.73525,0.7354,0.73525,0.7353,418900000.0
2007-09-19 23:00:00,0.73504,0.73556,0.73488,0.73556,269399996.0
2007-09-19 23:05:00,0.7351,0.7356,0.7351,0.7352,228100001.0
2007-09-19 23:10:00,0.7354,0.7358,0.73526,0.7356,328100000.0
2007-09-19 23:15:00,0.7356,0.7356,0.73525,0.73535,217899999.0
2007-09-19 23:20:00,0.73534,0.73572,0.73522,0.73562,753100002.0
2007-09-19 23:25:00,0.7356,0.7358,0.7352,0.7355,434100001.0
2007-09-19 23:30:00,0.7355,0.7355,0.73513,0.7354,315800000.0
2007-09-19 23:35:00,0.7354,0.7356,0.7349,0.7352,848700001.0
2007-09-19 23:40:00,0.7352,0.7353,0.735,0.7351,245899998.0
2007-09-19 23:45:00,0.7351,0.7351,0.73472,0.73495,522700004.0
2007-09-19 23:50:00,0.73507,0.73525,0.73484,0.73493,698800002.0
2007-09-19 23:55:00,0.7352,0.7352,0.73471,0.7351,441900000.0
2007-09-20 00:00:00,0.7351,0.7351,0.7338,0.7342,1485400001.0
2007-09-20 00:05:00,0.7342,0.7343,0.73365,0.7341,728200000.0
2007-09-20 00:10:00,0.7341,0.7342,0.73349,0.7338,1716300009.0
2007-09-20 00:15:00,0.7338,0.7338,0.73325,0.73331,1371100000.0
2007-09-20 00:20:00,0.7336,0.7337,0.73321,0.73332,1894099995.0
2007-09-20 00:25:00,0.73332,0.7337,0.73321,0.7337,2710899994.0
2007-09-20 00:30:00,0.7337,0.7337,0.7335,0.7336,347600003.0
2007-09-20 00:35:00,0.7336,0.7342,0.7335,0.73405,488099995.0
2007-09-20 00:40:00,0.73405,0.7348,0.73365,0.7342,1064200000.0
2007-09-20 00:45:00,0.734,0.73615,0.7339,0.7345,2508299994.0
2007-09-20 00:50:00,0.7346,0.7349,0.7345,0.7349,1145299995.0
2007-09-20 00:55:00,0.7349,0.7354,0.7347,0.7353,1115499994.0
2007-09-20 01:00:00,0.7354,0.7361,0.7351,0.7359,1871999995.0
2007-09-20 01:05:00,0.7359,0.7361,0.7357,0.73586,1145900000.0
2007-09-20 01:10:00,0.736,0.736,0.73557,0.736,467400006.0
2007-09-20 01:15:00,0.736,0.736,0.73558,0.736,1101600008.0
2007-09-20 01:20:00,0.7359,0.736,0.73527,0.736,1061100007.0
2007-09-20 01:25:00,0.73595,0.7365,0.7359,0.7365,1264000004.0
2007-09-20 01:30:00,0.7365,0.7373,0.73635,0.7368,3143900006.0
2007-09-20 01:35:00,0.7368,0.7369,0.7365,0.73675,976900004.0
2007-09-20 01:40:00,0.7368,0.7369,0.736,0.7364,2071299997.0
2007-09-20 01:45:00,0.7364,0.7367,0.73605,0.7363,1369900002.0
2007-09-20 01:50:00,0.7363,0.7372,0.7363,0.7371,3083100000.0
2007-09-20 01:55:00,0.7371,0.7371,0.7363,0.7364,1786700013.0
2007-09-20 02:00:00,0.7364,0.7364,0.7361,0.7364,834199998.0
2007-09-20 02:05:00,0.73635,0.7371,0.7363,0.737,1110300006.0
2007-09-20 02:10:00,0.7371,0.7373,0.7371,0.7372,1083999996.0
2007-09-20 02:15:00,0.7371,0.7372,0.73665,0.737,1089400001.0
2007-09-20 02:20:00,0.7369,0.737,0.7366,0.7367,1736900000.0
2007-09-20 02:25:00,0.7367,0.7369,0.7367,0.7369,600999992.0
2007-09-20 02:30:00,0.73685,0.7375,0.73685,0.7372,2562800007.0
2007-09-20 02:35:00,0.7372,0.7375,0.737,0.737,1755400011.0
2007-09-20 02:40:00,0.737,0.737,0.7361,0.7364,2197199997.0
2007-09-20 02:45:00,0.7364,0.737,0.7363,0.7363,1928299996.0
2007-09-20 02:50:00,0.7364,0.7366,0.7363,0.7365,926900001.0
2007-09-20 02:55:00,0.7364,0.7367,0.7363,0.73635,1038000007.0
2007-09-20 03:00:00,0.73635,0.7365,0.7363,0.7363,982800003.0
2007-09-20 03:05:00,0.7363,0.7365,0.7362,0.7362,779699997.0
2007-09-20 03:10:00,0.7361,0.7362,0.73555,0.7357,2027600001.0
2007-09-20 03:15:00,0.7358,0.7359,0.73545,0.7359,1131300002.0
2007-09-20 03:20:00,0.7358,0.7366,0.7358,0.7366,1618299998.0
2007-09-20 03:25:00,0.7366,0.7367,0.7362,0.7362,927899997.0
2007-09-20 03:30:00,0.7362,0.7363,0.7359,0.7359,1132100003.0
2007-09-20 03:35:00,0.7361,0.7363,0.7361,0.73625,438200000.0
2007-09-20 03:40:00,0.7363,0.7363,0.73571,0.7363,335399998.0
2007-09-20 03:45:00,0.7363,0.7364,0.7363,0.7364,661799995.0
2007-09-20 03:50:00,0.7364,0.7365,0.7363,0.7365,715500001.0
2007-09-20 03:55:00,0.7365,0.737,0.7364,0.737,509599995.0
2007-09-20 04:00:00,0.737,0.7372,0.7368,0.737,1837500006.0
2007-09-20 04:05:00,0.7369,0.7373,0.7369,0.7369,2043599998.0
2007-09-20 04:10:00,0.7371,0.7372,0.7366,0.737,2953100001.0
2007-09-20 04:15:00,0.737,0.7371,0.73655,0.7366,1504299997.0
2007-09-20 04:20:00,0.7366,0.7367,0.7362,0.7364,1602000002.0
2007-09-20 04:25:00,0.7364,0.7365,0.7361,0.7363,760699999.0
2007-09-20 04:30:00,0.7364,0.7365,0.73609,0.7365,806599990.0
2007-09-20 04:35:00,0.7365,0.7365,0.7363,0.7365,252799999.0
2007-09-20 04:40:00,0.7365,0.7373,0.7365,0.737,1470299999.0
2007-09-20 04:45:00,0.7371,0.7371,0.7364,0.7364,1034900001.0
2007-09-20 04:50:00,0.7363,0.7367,0.736,0.7362,1098999994.0
2007-09-20 04:55:00,0.7362,0.7366,0.7359,0.7362,1493100007.0
2007-09-20 05:00:00,0.7362,0.7362,0.7358,0.736,742600001.0
2007-09-20 05:05:00,0.736,0.736,0.7354,0.7354,1570300000.0
2007-09-20 05:10:00,0.7355,0.7356,0.7352,0.73525,1688599997.0
2007-09-20 05:15:00,0.73525,0.7353,0.7342,0.7348,3028300005.0
2007-09-20 05:20:00,0.7348,0.7352,0.7347,0.7351,889500005.0
2007-09-20 05:25:00,0.73505,0.736,0.73505,0.7357,903099995.0
2007-09-20 05:30:00,0.7358,0.7365,0.7356,0.7362,4182099997.0
2007-09-20 05:35:00,0.7362,0.7362,0.73485,0.7349,1336999995.0
2007-09-20 05:40:00,0.7349,0.7353,0.73444,0.73494,634899998.0
2007-09-20 05:45:00,0.7351,0.7351,0.7349,0.735,1229299998.0
2007-09-20 05:50:00,0.735,0.7354,0.73495,0.7353,1722500006.0
2007-09-20 05:55:00,0.7353,0.7356,0.7352,0.7354,2232900006.0
2007-09-20 06:00:00,0.7354,0.7354,0.735,0.7352,1542800004.0
2007-09-20 06:05:00,0.7353,0.7355,0.7351,0.7354,904900002.0
2007-09-20 06:10:00,0.7354,0.7356,0.7354,0.7355,602699999.0
2007-09-20 06:15:00,0.7355,0.7356,0.7354,0.7356,654599996.0
2007-09-20 06:20:00,0.7356,0.7361,0.7356,0.736,1456699997.0
2007-09-20 06:25:00,0.736,0.736,0.7355,0.7356,1465899987.0
2007-09-20 06:30:00,0.7356,0.7359,0.73555,0.73555,1762400005.0
2007-09-20 06:35:00,0.73555,0.7356,0.73525,0.7354,1178500000.0
2007-09-20 06:40:00,0.7353,0.7354,0.7353,0.7353,821100002.0
2007-09-20 06:45:00,0.7353,0.7354,0.7351,0.7353,987600002.0
2007-09-20 06:50:00,0.7353,0.7353,0.73515,0.73515,566400000.0
2007-09-20 06:55:00,0.7352,0.7352,0.73455,0.7346,1684500007.0
2007-09-20 07:00:00,0.7346,0.7346,0.7341,0.7342,1624500009.0
2007-09-20 07:05:00,0.73415,0.7343,0.7335,0.7339,1458600002.0
2007-09-20 07:10:00,0.7339,0.734,0.73285,0.7333,3380399998.0
2007-09-20 07:15:00,0.7333,0.7333,0.7324,0.7325,3625599986.0
2007-09-20 07:20:00,0.73235,0.7333,0.73235,0.7333,2465000006.0
2007-09-20 07:25:00,0.7334,0.734,0.7333,0.7338,2240200012.0
2007-09-20 07:30:00,0.7338,0.7341,0.7336,0.7337,1780599988.0
2007-09-20 07:35:00,0.7338,0.7339,0.7331,0.7331,1160700005.0
2007-09-20 07:40:00,0.7332,0.7338,0.733,0.7337,2778599997.0
2007-09-20 07:45:00,0.7337,0.734,0.7336,0.7338,1955100012.0
2007-09-20 07:50:00,0.7338,0.734,0.73322,0.7339,1492200001.0
2007-09-20 07:55:00,0.7339,0.7346,0.7338,0.7344,1484700001.0
2007-09-20 08:00:00,0.7344,0.7354,0.7344,0.7352,2885999996.0
2007-09-20 08:05:00,0.7351,0.7362,0.735,0.7361,2880700001.0
2007-09-20 08:10:00,0.736,0.7377,0.736,0.7368,5949500007.0
2007-09-20 08:15:00,0.7368,0.7368,0.7359,0.73605,2581200009.0
2007-09-20 08:20:00,0.73605,0.7366,0.73605,0.7365,1372400001.0
2007-09-20 08:25:00,0.73655,0.7373,0.73625,0.7365,1826599999.0
2007-09-20 08:30:00,0.7365,0.7374,0.73625,0.7371,2814500000.0
2007-09-20 08:35:00,0.7371,0.7372,0.73645,0.737,3131600007.0
2007-09-20 08:40:00,0.737,0.7385,0.737,0.7383,5557000007.0
2007-09-20 08:45:00,0.7383,0.7384,0.7374,0.7381,5185500011.0
2007-09-20 08:50:00,0.7381,0.7391,0.7376,0.739,8409299951.0
2007-09-20 08:55:00,0.739,0.7392,0.7385,0.739,3889900023.0
2007-09-20 09:00:00,0.739,0.739,0.73865,0.73875,2251900002.0
2007-09-20 09:05:00,0.7388,0.7388,0.73815,0.7383,3734100000.0
2007-09-20 09:10:00,0.7383,0.7392,0.7382,0.7391,3098300009.0
2007-09-20 09:15:00,0.739,0.7391,0.7382,0.7382,2960700006.0
2007-09-20 09:20:00,0.7382,0.7384,0.7375,0.738,2681799994.0
2007-09-20 09:25:00,0.738,0.7381,0.7367,0.7373,5223099976.0
2007-09-20 09:30:00,0.7374,0.7374,0.7367,0.7372,3246500004.0
2007-09-20 09:35:00,0.7372,0.7376,0.7371,0.7375,2398400026.0
2007-09-20 09:40:00,0.7375,0.7378,0.7374,0.7375,1219600000.0
2007-09-20 09:45:00,0.7375,0.7375,0.73705,0.73725,3652499984.0
2007-09-20 09:50:00,0.7372,0.7376,0.737,0.7372,2718100002.0
2007-09-20 09:55:00,0.7373,0.7383,0.7373,0.7378,3669099999.0
2007-09-20 10:00:00,0.7378,0.738,0.7371,0.7373,3604100009.0
2007-09-20 10:05:00,0.7373,0.7375,0.7372,0.7374,1518800006.0
2007-09-20 10:10:00,0.7374,0.738,0.7373,0.73755,1933500002.0
2007-09-20 10:15:00,0.7377,0.7382,0.7373,0.7382,5513500017.0
2007-09-20 10:20:00,0.7381,0.7382,0.7378,0.7381,1443100003.0
2007-09-20 10:25:00,0.7381,0.7384,0.7377,0.7382,2937500007.0
2007-09-20 10:30:00,0.7382,0.7391,0.738,0.7385,3725600008.0
2007-09-20 10:35:00,0.7385,0.7386,0.73835,0.7386,910800005.0
2007-09-20 10:40:00,0.7386,0.7389,0.7385,0.7385,1369500011.0
2007-09-20 10:45:00,0.7385,0.7387,0.73835,0.7385,943699991.0
2007-09-20 10:50:00,0.7386,0.7386,0.7379,0.7379,1400600002.0
2007-09-20 10:55:00,0.7378,0.7387,0.7378,0.7387,1897399996.0
2007-09-20 11:00:00,0.73865,0.7389,0.7386,0.7386,1494899985.0
2007-09-20 11:05:00,0.7387,0.739,0.7385,0.7389,1293499997.0
2007-09-20 11:10:00,0.7389,0.7395,0.7388,0.7391,3161069294.0
2007-09-20 11:15:00,0.7391,0.7392,0.7389,0.7389,1521600011.0
2007-09-20 11:20:00,0.7389,0.739,0.7384,0.7385,1608600006.0
2007-09-20 11:25:00,0.7384,0.7389,0.7384,0.7386,2597800008.0
2007-09-20 11:30:00,0.7386,0.7389,0.7386,0.7388,1099600006.0
2007-09-20 11:35:00,0.7389,0.739,0.73825,0.73885,2304699991.0
2007-09-20 11:40:00,0.7389,0.7392,0.7389,0.739,623900000.0
2007-09-20 11:45:00,0.739,0.739,0.7384,0.7386,2433399998.0
2007-09-20 11:50:00,0.7387,0.7387,0.7383,0.7387,1066499998.0
2007-09-20 11:55:00,0.7387,0.739,0.7386,0.7388,3027099999.0
2007-09-20 12:00:00,0.7388,0.739,0.7385,0.7385,1408700002.0
2007-09-20 12:05:00,0.7385,0.7385,0.7379,0.7379,3534199979.0
2007-09-20 12:10:00,0.7379,0.7383,0.73785,0.7381,2070499997.0
2007-09-20 12:15:00,0.7381,0.7391,0.73795,0.739,3690100004.0
2007-09-20 12:20:00,0.73895,0.7392,0.7385,0.7389,4939900013.0
2007-09-20 12:25:00,0.7389,0.739,0.7387,0.7389,851800006.0
2007-09-20 12:30:00,0.7389,0.739,0.7387,0.7389,1646099999.0
2007-09-20 12:35:00,0.7389,0.7392,0.7388,0.7389,1644400010.0
2007-09-20 12:40:00,0.7389,0.7392,0.73875,0.7389,1115000003.0
2007-09-20 12:45:00,0.7389,0.739,0.7379,0.7382,2798499996.0
2007-09-20 12:50:00,0.7382,0.7389,0.7381,0.7389,3602499999.0
2007-09-20 12:55:00,0.7389,0.7389,0.73875,0.7388,1397300012.0
2007-09-20 13:00:00,0.7388,0.73915,0.73875,0.73915,850100016.0
2007-09-20 13:05:00,0.73915,0.7394,0.73895,0.7391,1523200001.0
2007-09-20 13:10:00,0.7391,0.7396,0.739,0.73915,1158899998.0
2007-09-20 13:15:00,0.73915,0.7394,0.7386,0.73925,2390599990.0
2007-09-20 13:20:00,0.73925,0.7394,0.739,0.7391,957399997.0
2007-09-20 13:25:00,0.7391,0.7397,0.7391,0.73965,1762400005.0
2007-09-20 13:30:00,0.73965,0.7417,0.7396,0.74105,6370400001.0
2007-09-20 13:35:00,0.7412,0.7417,0.7411,0.7414,2670399983.0
2007-09-20 13:40:00,0.7416,0.742,0.7411,0.7411,6312300030.0
2007-09-20 13:45:00,0.7411,0.7413,0.7404,0.7408,5761800011.0
2007-09-20 13:50:00,0.7408,0.7409,0.7402,0.7409,6868000006.0
2007-09-20 13:55:00,0.7409,0.7422,0.7403,0.7415,5671899998.0
2007-09-20 14:00:00,0.7415,0.7427,0.7413,0.7424,6622600003.0
2007-09-20 14:05:00,0.7424,0.7435,0.7424,0.7429,5475299985.0
2007-09-20 14:10:00,0.7429,0.7434,0.7427,0.7428,4811100002.0
2007-09-20 14:15:00,0.7428,0.7429,0.74155,0.74175,3015599996.0
2007-09-20 14:20:00,0.74175,0.74205,0.74155,0.74205,5681100020.0
2007-09-20 14:25:00,0.74205,0.7432,0.74205,0.7423,6011400004.0
2007-09-20 14:30:00,0.7423,0.7424,0.74205,0.7421,4447600010.0
2007-09-20 14:35:00,0.74205,0.7422,0.74195,0.74215,1785300000.0
2007-09-20 14:40:00,0.74215,0.74295,0.742,0.74255,1631499994.0
2007-09-20 14:45:00,0.74255,0.7426,0.7423,0.74255,1751199997.0
2007-09-20 14:50:00,0.74255,0.74295,0.7424,0.74295,585900002.0
2007-09-20 14:55:00,0.74295,0.7434,0.7429,0.74335,1428100002.0
2007-09-20 15:00:00,0.74335,0.7434,0.7428,0.743,4801599994.0
2007-09-20 15:05:00,0.743,0.7432,0.7426,0.7429,3144100001.0
2007-09-20 15:10:00,0.7428,0.7436,0.7428,0.7436,3575300013.0
2007-09-20 15:15:00,0.7436,0.7442,0.7434,0.7439,5489899989.0
2007-09-20 15:20:00,0.7439,0.744,0.7436,0.7438,5175400009.0
2007-09-20 15:25:00,0.7436,0.7444,0.7434,0.7442,4883400005.0
2007-09-20 15:30:00,0.7442,0.7444,0.7435,0.7436,3231899991.0
2007-09-20 15:35:00,0.7435,0.7437,0.7435,0.7435,1648699997.0
2007-09-20 15:40:00,0.7435,0.7437,0.74345,0.7435,3904199996.0
2007-09-20 15:45:00,0.7435,0.74365,0.74345,0.74345,1415399975.0
2007-09-20 15:50:00,0.74345,0.7436,0.7431,0.7431,3799099991.0
2007-09-20 15:55:00,0.7431,0.7434,0.7427,0.7431,6749300043.0
2007-09-20 16:00:00,0.743,0.7433,0.7428,0.7433,2708699988.0
2007-09-20 16:05:00,0.7432,0.7438,0.743,0.7437,3412499992.0
2007-09-20 16:10:00,0.7437,0.7437,0.74335,0.7435,2109900000.0
2007-09-20 16:15:00,0.7435,0.7436,0.7432,0.7433,2117899987.0
2007-09-20 16:20:00,0.7434,0.74345,0.7428,0.743,2707699996.0
2007-09-20 16:25:00,0.743,0.7436,0.7429,0.7429,2887700018.0
2007-09-20 16:30:00,0.743,0.7433,0.743,0.7433,2257899991.0
2007-09-20 16:35:00,0.74325,0.74385,0.74305,0.74365,2448200022.0
2007-09-20 16:40:00,0.7437,0.7439,0.74345,0.74345,1166600007.0
2007-09-20 16:45:00,0.7436,0.744,0.7433,0.7439,3074499985.0
2007-09-20 16:50:00,0.74385,0.7446,0.74335,0.7445,4594100021.0
2007-09-20 16:55:00,0.7445,0.745,0.7441,0.7444,4669500005.0
2007-09-20 17:00:00,0.7444,0.7447,0.7438,0.7441,5459499850.0
2007-09-20 17:05:00,0.744,0.7443,0.744,0.74425,3237699920.0
2007-09-20 17:10:00,0.7443,0.7446,0.7442,0.7446,3302400012.0
2007-09-20 17:15:00,0.7445,0.7445,0.74385,0.7441,2385500005.0
2007-09-20 17:20:00,0.7441,0.7442,0.7433,0.74405,5043099999.0
2007-09-20 17:25:00,0.7441,0.7442,0.74405,0.7442,775099997.0
2007-09-20 17:30:00,0.74415,0.7442,0.7437,0.7439,2336399998.0
2007-09-20 17:35:00,0.7438,0.744,0.7437,0.7438,1536500003.0
2007-09-20 17:40:00,0.7438,0.7439,0.7436,0.7439,859799998.0
2007-09-20 17:45:00,0.7439,0.7439,0.7421,0.74225,6760700003.0
2007-09-20 17:50:00,0.74225,0.7423,0.7414,0.742,5899299999.0
2007-09-20 17:55:00,0.7421,0.7425,0.742,0.7422,3122700011.0
2007-09-20 18:00:00,0.7423,0.7425,0.7418,0.7424,3947500018.0
2007-09-20 18:05:00,0.7424,0.74275,0.7422,0.7423,4093200019.0
2007-09-20 18:10:00,0.7424,0.7425,0.7411,0.74145,2381299999.0
2007-09-20 18:15:00,0.7415,0.7416,0.7413,0.7413,2448899999.0
2007-09-20 18:20:00,0.7413,0.7417,0.741,0.7413,4798500009.0
2007-09-20 18:25:00,0.7413,0.7413,0.7405,0.7407,4767199994.0
2007-09-20 18:30:00,0.7407,0.741,0.7406,0.7408,3581000006.0
2007-09-20 18:35:00,0.7408,0.741,0.7405,0.7405,1780000012.0
2007-09-20 18:40:00,0.7406,0.7406,0.7385,0.7389,4477100013.0
2007-09-20 18:45:00,0.7389,0.7401,0.73855,0.7393,4539900010.0
2007-09-20 18:50:00,0.7393,0.7393,0.7386,0.7391,3879599987.0
2007-09-20 18:55:00,0.739,0.7394,0.7389,0.7392,2958899990.0
2007-09-20 19:00:00,0.7392,0.73955,0.7391,0.7395,1440700014.0
2007-09-20 19:05:00,0.7395,0.7396,0.7386,0.7387,1398499995.0
2007-09-20 19:10:00,0.7387,0.7388,0.7383,0.73865,1850199998.0
2007-09-20 19:15:00,0.7387,0.7395,0.73855,0.7395,3210599994.0
2007-09-20 19:20:00,0.7393,0.7393,0.7389,0.7391,1954100001.0
2007-09-20 19:25:00,0.7391,0.7394,0.7391,0.7393,812999999.0
2007-09-20 19:30:00,0.7392,0.73935,0.7389,0.7392,3383599958.0
2007-09-20 19:35:00,0.7392,0.73945,0.73915,0.7392,1439999999.0
2007-09-20 19:40:00,0.7392,0.7395,0.73889,0.7394,747900000.0
2007-09-20 19:45:00,0.7394,0.7396,0.7393,0.7393,1121700008.0
2007-09-20 19:50:00,0.7393,0.73945,0.7392,0.73945,601000000.0
2007-09-20 19:55:00,0.7395,0.7397,0.7394,0.7397,427699999.0
2007-09-20 20:00:00,0.7397,0.7398,0.7396,0.7396,879400000.0
2007-09-20 20:05:00,0.7397,0.7398,0.73927,0.73955,646800008.0
2007-09-20 20:10:00,0.73955,0.7398,0.73955,0.7397,452799997.0
2007-09-20 20:15:00,0.7396,0.74,0.7396,0.74,700200006.0
2007-09-20 20:20:00,0.74,0.74,0.7398,0.7399,802600001.0
2007-09-20 20:25:00,0.7399,0.7402,0.7399,0.7401,3321200000.0
2007-09-20 20:30:00,0.7401,0.7401,0.74,0.7401,350700001.0
2007-09-20 20:35:00,0.7401,0.7407,0.7396,0.7404,2848299986.0
2007-09-20 20:40:00,0.7404,0.7408,0.7403,0.7405,3984299957.0
2007-09-20 20:45:00,0.7405,0.7405,0.7401,0.7404,4559799978.0
2007-09-20 20:50:00,0.7404,0.7406,0.7403,0.7406,1610399993.0
2007-09-20 20:55:00,0.7408,0.7409,0.74037,0.74047,1472300017.0
2007-09-20 21:00:00,0.7408,0.7408,0.7399,0.7399,1720699994.0
2007-09-20 21:05:00,0.7399,0.74,0.7395,0.7398,1163399989.0
2007-09-20 21:10:00,0.7398,0.7401,0.7395,0.74,2242399996.0
2007-09-20 21:15:00,0.74,0.74005,0.7396,0.74,703900000.0
2007-09-20 21:20:00,0.74,0.74,0.7395,0.7396,508200000.0
2007-09-20 21:25:00,0.7396,0.73966,0.73915,0.73934,469899998.0
2007-09-20 21:30:00,0.73955,0.7396,0.7394,0.7395,434699998.0
2007-09-20 21:35:00,0.7395,0.7395,0.7385,0.7385,1248600001.0
2007-09-20 21:40:00,0.7385,0.7395,0.7382,0.7387,2380499987.0
2007-09-20 21:45:00,0.7387,0.7387,0.737,0.7372,2373099996.0
2007-09-20 21:50:00,0.7372,0.7374,0.737,0.7373,1072299997.0
2007-09-20 21:55:00,0.7374,0.73775,0.7371,0.7376,1124663848.0
2007-09-20 22:00:00,0.7377,0.7377,0.7348,0.7354,1846700001.0
2007-09-20 22:05:00,0.7354,0.7357,0.7352,0.7356,1462299999.0
2007-09-20 22:10:00,0.7356,0.7356,0.7352,0.7356,688400000.0
2007-09-20 22:15:00,0.7357,0.7361,0.73545,0.736,1006500000.0
2007-09-20 22:20:00,0.7361,0.7361,0.7354,0.7356,823400002.0
2007-09-20 22:25:00,0.7356,0.7366,0.7356,0.7362,1027600001.0
2007-09-20 22:30:00,0.7361,0.7364,0.736,0.7362,362400000.0
2007-09-20 22:35:00,0.7362,0.7363,0.736,0.7362,625099993.0
2007-09-20 22:40:00,0.7363,0.7364,0.7361,0.7364,587899995.0
2007-09-20 22:45:00,0.7364,0.7368,0.7361,0.7368,355899997.0
2007-09-20 22:50:00,0.7367,0.7367,0.7361,0.73645,436500000.0
2007-09-20 22:55:00,0.7364,0.7372,0.7363,0.737,313499998.0
2007-09-20 23:00:00,0.7368,0.7371,0.73637,0.7368,285800000.0
2007-09-20 23:05:00,0.73663,0.73809,0.73626,0.73774,492900000.0
2007-09-20 23:10:00,0.7374,0.73754,0.73728,0.7374,221600000.0
2007-09-20 23:15:00,0.7383,0.7388,0.7376,0.7383,451799996.0
2007-09-20 23:20:00,0.7384,0.7385,0.7381,0.7384,228300000.0
2007-09-20 23:25:00,0.7384,0.7384,0.7382,0.7384,161000000.0
2007-09-20 23:30:00,0.7383,0.7386,0.7383,0.7386,111600000.0
2007-09-20 23:35:00,0.7386,0.73885,0.7382,0.7385,387699998.0
2007-09-20 23:40:00,0.7385,0.7385,0.73817,0.7385,468000000.0
2007-09-20 23:45:00,0.7385,0.7386,0.7384,0.73855,232400000.0
2007-09-20 23:50:00,0.7386,0.73865,0.73823,0.7386,687399998.0
2007-09-20 23:55:00,0.7386,0.73865,0.7384,0.73845,402499996.0
2007-09-21 00:00:00,0.7385,0.7385,0.7383,0.7384,230100000.0
2007-09-21 00:05:00,0.7384,0.73845,0.7372,0.7376,618999999.0
2007-09-21 00:10:00,0.7377,0.7378,0.73736,0.7376,1158200006.0
2007-09-21 00:15:00,0.7377,0.7382,0.7376,0.7382,422900006.0
2007-09-21 00:20:00,0.7384,0.7385,0.738,0.738,349300001.0
2007-09-21 00:25:00,0.73778,0.7386,0.73767,0.7386,2707200014.0
2007-09-21 00:30:00,0.7386,0.7387,0.7384,0.7384,741099998.0
2007-09-21 00:35:00,0.7385,0.73915,0.7384,0.7389,373300000.0
2007-09-21 00:40:00,0.7391,0.7391,0.7383,0.73885,1223199994.0
2007-09-21 00:45:00,0.7389,0.73945,0.7388,0.7389,452400000.0
2007-09-21 00:50:00,0.7389,0.7409,0.7389,0.7404,1309300003.0
2007-09-21 00:55:00,0.74035,0.74105,0.7401,0.74105,972100000.0
2007-09-21 01:00:00,0.74105,0.7412,0.7403,0.7403,591200000.0
2007-09-21 01:05:00,0.7404,0.7407,0.7402,0.7407,1093900000.0
2007-09-21 01:10:00,0.7407,0.7409,0.7405,0.74085,810099992.0
2007-09-21 01:15:00,0.74085,0.741,0.7407,0.741,694099999.0
2007-09-21 01:20:00,0.741,0.741,0.7409,0.7409,353500000.0
2007-09-21 01:25:00,0.7409,0.74105,0.7408,0.74105,570200009.0
2007-09-21 01:30:00,0.74105,0.7416,0.741,0.7415,506299996.0
2007-09-21 01:35:00,0.7415,0.7418,0.741,0.7413,1071399996.0
2007-09-21 01:40:00,0.7414,0.74165,0.7412,0.74165,1064899996.0
2007-09-21 01:45:00,0.74165,0.7417,0.741,0.7414,1754399997.0
2007-09-21 01:50:00,0.7414,0.7423,0.7412,0.7422,1982499994.0
2007-09-21 01:55:00,0.7422,0.7437,0.742,0.74355,2310699997.0
2007-09-21 02:00:00,0.7436,0.7436,0.7425,0.7428,2171100002.0
2007-09-21 02:05:00,0.7428,0.7431,0.74247,0.743,1575000003.0
2007-09-21 02:10:00,0.743,0.7432,0.74285,0.7432,1099199993.0
2007-09-21 02:15:00,0.7432,0.7448,0.7431,0.7445,4414099988.0
2007-09-21 02:20:00,0.7444,0.7444,0.744,0.7443,1909999977.0
2007-09-21 02:25:00,0.7443,0.7454,0.7443,0.7454,3527999989.0
2007-09-21 02:30:00,0.7454,0.7467,0.7451,0.7456,2881699996.0
2007-09-21 02:35:00,0.7456,0.7462,0.7454,0.7458,3291799999.0
2007-09-21 02:40:00,0.7458,0.746,0.7453,0.7454,2570300000.0
2007-09-21 02:45:00,0.7454,0.7454,0.7447,0.745,2498200005.0
2007-09-21 02:50:00,0.745,0.7451,0.74365,0.7441,3789499990.0
2007-09-21 02:55:00,0.7441,0.7444,0.7439,0.744,3074700011.0
2007-09-21 03:00:00,0.744,0.7443,0.74395,0.74395,1291800011.0
2007-09-21 03:05:00,0.744,0.7441,0.7435,0.74385,1557200001.0
2007-09-21 03:10:00,0.7439,0.7441,0.7437,0.7437,682599998.0
2007-09-21 03:15:00,0.7437,0.7438,0.7431,0.7433,1150400000.0
2007-09-21 03:20:00,0.7433,0.7434,0.7431,0.7433,776200018.0
2007-09-21 03:25:00,0.7433,0.7437,0.743,0.74365,2341000017.0
2007-09-21 03:30:00,0.7437,0.7437,0.7433,0.7434,2712000019.0
2007-09-21 03:35:00,0.7434,0.7435,0.74315,0.7434,1211200001.0
2007-09-21 03:40:00,0.7434,0.7441,0.7434,0.7441,1424899994.0
2007-09-21 03:45:00,0.7441,0.74455,0.7438,0.7441,1472299981.0
2007-09-21 03:50:00,0.7441,0.74415,0.7432,0.7432,2312795652.0
2007-09-21 03:55:00,0.7432,0.7432,0.743,0.7432,1125000007.0
2007-09-21 04:00:00,0.7432,0.7434,0.7432,0.7433,815100001.0
2007-09-21 04:05:00,0.7433,0.7433,0.7428,0.7429,1137900003.0
2007-09-21 04:10:00,0.7429,0.743,0.7421,0.7425,1577800005.0
2007-09-21 04:15:00,0.7425,0.7425,0.74115,0.74145,2937999999.0
2007-09-21 04:20:00,0.7415,0.7416,0.741,0.7411,1493500008.0
2007-09-21 04:25:00,0.7411,0.7414,0.741,0.7414,1756699985.0
2007-09-21 04:30:00,0.7414,0.7418,0.7412,0.7414,2160599982.0
2007-09-21 04:35:00,0.7414,0.7414,0.741,0.7414,3117200004.0
2007-09-21 04:40:00,0.7414,0.74185,0.7414,0.7416,990100002.0
2007-09-21 04:45:00,0.7416,0.7426,0.7416,0.7425,2068199994.0
2007-09-21 04:50:00,0.7425,0.7425,0.74195,0.74215,915500001.0
2007-09-21 04:55:00,0.7421,0.7424,0.7419,0.7423,1694499986.0
2007-09-21 05:00:00,0.7423,0.7427,0.74225,0.7426,1154299998.0
2007-09-21 05:05:00,0.7425,0.7426,0.74208,0.7424,535099999.0
2007-09-21 05:10:00,0.7424,0.7425,0.7423,0.7425,719099995.0
2007-09-21 05:15:00,0.7424,0.7425,0.7423,0.7425,579799996.0
2007-09-21 05:20:00,0.7425,0.7426,0.7423,0.7426,1092100000.0
2007-09-21 05:25:00,0.7426,0.7426,0.7425,0.7426,917599989.0
2007-09-21 05:30:00,0.7426,0.7434,0.7425,0.7431,2723099990.0
2007-09-21 05:35:00,0.7431,0.7433,0.7427,0.7427,1775000006.0
2007-09-21 05:40:00,0.7427,0.7427,0.7424,0.7424,635700000.0
2007-09-21 05:45:00,0.7424,0.7425,0.74176,0.7423,518899998.0
2007-09-21 05:50:00,0.7423,0.7423,0.7419,0.7421,644100001.0
2007-09-21 05:55:00,0.7421,0.7422,0.7419,0.742,516399995.0
2007-09-21 06:00:00,0.7419,0.742,0.7412,0.7414,1161000001.0
2007-09-21 06:05:00,0.7414,0.74165,0.7413,0.7415,1357299996.0
2007-09-21 06:10:00,0.7415,0.7417,0.7413,0.7415,786199998.0
2007-09-21 06:15:00,0.74132,0.7422,0.74102,0.7422,912699991.0
2007-09-21 06:20:00,0.7422,0.7424,0.742,0.7421,892599994.0
2007-09-21 06:25:00,0.7422,0.74405,0.7422,0.744,2472999995.0
2007-09-21 06:30:00,0.744,0.7446,0.7434,0.74385,2511599995.0
2007-09-21 06:35:00,0.7438,0.7441,0.7436,0.744,2007399985.0
2007-09-21 06:40:00,0.74395,0.7441,0.7434,0.7434,1068299993.0
2007-09-21 06:45:00,0.74293,0.7438,0.74293,0.7436,761399992.0
2007-09-21 06:50:00,0.7436,0.7442,0.74355,0.7439,1693999996.0
2007-09-21 06:55:00,0.7439,0.7439,0.7435,0.7437,1444499988.0
2007-09-21 07:00:00,0.7437,0.7441,0.7434,0.7438,1556399992.0
2007-09-21 07:05:00,0.7438,0.7439,0.7429,0.743,1094399996.0
2007-09-21 07:10:00,0.743,0.7436,0.743,0.74355,491499998.0
2007-09-21 07:15:00,0.7436,0.7436,0.7428,0.7434,1182300008.0
2007-09-21 07:20:00,0.7434,0.7434,0.74285,0.7429,938299997.0
2007-09-21 07:25:00,0.74285,0.7432,0.7418,0.742,3209899961.0
2007-09-21 07:30:00,0.7419,0.7425,0.7419,0.74245,734799989.0
2007-09-21 07:35:00,0.74245,0.74285,0.74196,0.7427,1368199997.0
2007-09-21 07:40:00,0.7427,0.7431,0.7426,0.7429,847699987.0
2007-09-21 07:45:00,0.743,0.7439,0.7429,0.7438,1580799989.0
2007-09-21 07:50:00,0.7438,0.7438,0.7428,0.7434,2316999985.0
2007-09-21 07:55:00,0.7434,0.7445,0.7434,0.7444,2660999998.0
2007-09-21 08:00:00,0.7444,0.74485,0.7442,0.7446,2597599999.0
2007-09-21 08:05:00,0.7446,0.7446,0.7441,0.7443,1928000000.0
2007-09-21 08:10:00,0.7443,0.7444,0.7442,0.7443,2150200006.0
2007-09-21 08:15:00,0.7443,0.7443,0.744,0.7442,1658700017.0
2007-09-21 08:20:00,0.7442,0.7442,0.7439,0.7441,1752599988.0
2007-09-21 08:25:00,0.7441,0.7442,0.7439,0.7441,3158799965.0
2007-09-21 08:30:00,0.7441,0.7447,0.74395,0.7444,3883100002.0
2007-09-21 08:35:00,0.7444,0.7446,0.7437,0.7438,4154099988.0
2007-09-21 08:40:00,0.7438,0.7441,0.74365,0.7439,3260400003.0
2007-09-21 08:45:00,0.7439,0.7441,0.74385,0.7441,2917699993.0
2007-09-21 08:50:00,0.7441,0.7444,0.7439,0.7444,1464699997.0
2007-09-21 08:55:00,0.7444,0.7444,0.7438,0.7442,2836699992.0
2007-09-21 09:00:00,0.7443,0.7444,0.7432,0.7432,3869699978.0
2007-09-21 09:05:00,0.7432,0.7434,0.7429,0.7431,5832100018.0
2007-09-21 09:10:00,0.7431,0.7435,0.7428,0.7431,3406099988.0
2007-09-21 09:15:00,0.7431,0.7433,0.743,0.7433,2197600015.0
2007-09-21 09:20:00,0.7433,0.7434,0.7432,0.7434,3199400029.0
2007-09-21 09:25:00,0.7434,0.7435,0.7432,0.74345,1067400003.0
2007-09-21 09:30:00,0.74345,0.7446,0.7434,0.7445,1876899989.0
2007-09-21 09:35:00,0.7445,0.7448,0.744,0.7446,4035299993.0
2007-09-21 09:40:00,0.7445,0.7446,0.7437,0.74395,2944000003.0
2007-09-21 09:45:00,0.7439,0.74395,0.7419,0.7419,4385100004.0
2007-09-21 09:50:00,0.74185,0.7423,0.74145,0.74215,3692499987.0
2007-09-21 09:55:00,0.7421,0.7422,0.7416,0.7419,2318399996.0
2007-09-21 10:00:00,0.742,0.7421,0.7414,0.7414,1950899997.0
2007-09-21 10:05:00,0.7415,0.74195,0.74145,0.7419,1206600002.0
2007-09-21 10:10:00,0.742,0.7422,0.7416,0.7422,2181300011.0
2007-09-21 10:15:00,0.7422,0.7422,0.7418,0.7421,1341000006.0
2007-09-21 10:20:00,0.742,0.7421,0.74133,0.74175,942799999.0
2007-09-21 10:25:00,0.74175,0.74195,0.7415,0.74165,1546099998.0
2007-09-21 10:30:00,0.7417,0.74195,0.7416,0.7417,1193300001.0
2007-09-21 10:35:00,0.7418,0.74185,0.7414,0.74155,1180800001.0
2007-09-21 10:40:00,0.74155,0.742,0.74135,0.7417,2435500002.0
2007-09-21 10:45:00,0.7417,0.7424,0.7417,0.742,3291400002.0
2007-09-21 10:50:00,0.742,0.7421,0.7416,0.7417,911500000.0
2007-09-21 10:55:00,0.7418,0.74195,0.7415,0.74165,1034199983.0
2007-09-21 11:00:00,0.74165,0.7421,0.74145,0.7418,1392500006.0
2007-09-21 11:05:00,0.74175,0.7422,0.7415,0.74175,3037299976.0
2007-09-21 11:10:00,0.7417,0.74175,0.74035,0.7406,2605900006.0
2007-09-21 11:15:00,0.74055,0.7407,0.7394,0.7397,3081999992.0
2007-09-21 11:20:00,0.7397,0.74,0.7394,0.7397,3200900007.0
2007-09-21 11:25:00,0.7397,0.73985,0.7395,0.73965,1067200004.0
2007-09-21 11:30:00,0.7397,0.7407,0.7396,0.7405,2330700001.0
2007-09-21 11:35:00,0.7404,0.7406,0.74005,0.7401,1097300004.0
2007-09-21 11:40:00,0.74025,0.7403,0.73975,0.7401,3064799984.0
2007-09-21 11:45:00,0.7402,0.74045,0.74,0.7404,1036500000.0
2007-09-21 11:50:00,0.7404,0.7404,0.74,0.7402,1470600001.0
2007-09-21 11:55:00,0.7402,0.7408,0.7402,0.7408,1855100004.0
2007-09-21 12:00:00,0.7408,0.7408,0.7402,0.7404,1492600000.0
2007-09-21 12:05:00,0.7404,0.7407,0.74,0.74,2515899999.0
2007-09-21 12:10:00,0.73995,0.74,0.7394,0.73945,2561700001.0
2007-09-21 12:15:00,0.7395,0.7397,0.7393,0.7395,1934200000.0
2007-09-21 12:20:00,0.7395,0.7396,0.7387,0.7389,2245699980.0
2007-09-21 12:25:00,0.7389,0.739,0.7386,0.73875,2108500010.0
2007-09-21 12:30:00,0.73875,0.7397,0.73865,0.7393,1687299984.0
2007-09-21 12:35:00,0.7393,0.7399,0.7393,0.7398,1331800008.0
2007-09-21 12:40:00,0.7398,0.74,0.7393,0.7396,1719199993.0
2007-09-21 12:45:00,0.7396,0.73985,0.7393,0.7393,927800000.0
2007-09-21 12:50:00,0.7393,0.7402,0.73925,0.7397,2051099989.0
2007-09-21 12:55:00,0.7397,0.7408,0.7396,0.7407,2891799990.0
2007-09-21 13:00:00,0.7407,0.7408,0.73977,0.73995,2112499997.0
2007-09-21 13:05:00,0.7401,0.7405,0.74,0.7401,1019199999.0
2007-09-21 13:10:00,0.7401,0.74045,0.7401,0.7402,1342099994.0
2007-09-21 13:15:00,0.7402,0.74045,0.7399,0.7401,767900004.0
2007-09-21 13:20:00,0.7401,0.74075,0.7401,0.7405,2603800004.0
2007-09-21 13:25:00,0.7406,0.74065,0.7401,0.7403,2128399985.0
2007-09-21 13:30:00,0.7403,0.74055,0.7401,0.7404,1948000009.0
2007-09-21 13:35:00,0.7404,0.7407,0.7403,0.7405,1078600004.0
2007-09-21 13:40:00,0.7404,0.74065,0.7398,0.74065,2279400019.0
2007-09-21 13:45:00,0.74065,0.7409,0.7404,0.74065,790800003.0
2007-09-21 13:50:00,0.74065,0.7418,0.7405,0.7416,2646100007.0
2007-09-21 13:55:00,0.7416,0.7416,0.7409,0.7412,2348100001.0
2007-09-21 14:00:00,0.7412,0.7414,0.7403,0.7403,3204899991.0
2007-09-21 14:05:00,0.7403,0.7405,0.7402,0.7403,2051700003.0
2007-09-21 14:10:00,0.7403,0.7404,0.7396,0.7399,2648300001.0
2007-09-21 14:15:00,0.7399,0.7404,0.7396,0.74,3596100008.0
2007-09-21 14:20:00,0.7399,0.7401,0.7396,0.7401,2708099994.0
2007-09-21 14:25:00,0.7401,0.7405,0.7396,0.7403,3410000012.0
2007-09-21 14:30:00,0.7402,0.74095,0.7401,0.7409,2378600004.0
2007-09-21 14:35:00,0.7409,0.7415,0.7408,0.7415,3595900007.0
2007-09-21 14:40:00,0.7415,0.74225,0.74125,0.7421,2562399996.0
2007-09-21 14:45:00,0.7421,0.7427,0.7417,0.7424,3686700024.0
2007-09-21 14:50:00,0.7424,0.7428,0.74185,0.7425,5323699987.0
2007-09-21 14:55:00,0.7425,0.7426,0.7419,0.7421,2352499994.0
2007-09-21 15:00:00,0.7421,0.7424,0.7418,0.742,3663100010.0
2007-09-21 15:05:00,0.74205,0.7421,0.7415,0.7417,3138299997.0
2007-09-21 15:10:00,0.7417,0.7419,0.7413,0.7419,4642200003.0
2007-09-21 15:15:00,0.742,0.7426,0.7418,0.74245,3299700047.0
2007-09-21 15:20:00,0.74245,0.74295,0.7423,0.7428,3416199995.0
2007-09-21 15:25:00,0.7429,0.7436,0.7428,0.74345,2896900020.0
2007-09-21 15:30:00,0.7435,0.7435,0.7428,0.74285,3570899997.0
2007-09-21 15:35:00,0.74285,0.7436,0.74285,0.7435,2279500002.0
2007-09-21 15:40:00,0.7435,0.74355,0.74297,0.743,1276500002.0
2007-09-21 15:45:00,0.743,0.7435,0.743,0.7432,1314899982.0
2007-09-21 15:50:00,0.7432,0.7434,0.743,0.7432,1761999984.0
2007-09-21 15:55:00,0.7432,0.7437,0.743,0.743,4186699999.0
2007-09-21 16:00:00,0.7432,0.7436,0.7427,0.7435,3736899987.0
2007-09-21 16:05:00,0.7435,0.7445,0.7434,0.74385,5393900022.0
2007-09-21 16:10:00,0.74385,0.74425,0.7437,0.7439,2902599999.0
2007-09-21 16:15:00,0.74385,0.7439,0.7436,0.7436,4046300005.0
2007-09-21 16:20:00,0.7436,0.7437,0.7433,0.7435,4024900013.0
2007-09-21 16:25:00,0.7435,0.7437,0.7432,0.7433,3489800021.0
2007-09-21 16:30:00,0.7434,0.7438,0.7433,0.7438,1247999990.0
2007-09-21 16:35:00,0.7438,0.7438,0.7432,0.7434,3533399991.0
2007-09-21 16:40:00,0.7434,0.7436,0.7433,0.7435,1437099994.0
2007-09-21 16:45:00,0.7435,0.7441,0.7435,0.7438,3108199993.0
2007-09-21 16:50:00,0.7438,0.7438,0.7435,0.7437,2007199978.0
2007-09-21 16:55:00,0.7437,0.7438,0.7434,0.7434,2958699986.0
2007-09-21 17:00:00,0.7434,0.7437,0.74295,0.74315,3933999990.0
2007-09-21 17:05:00,0.7432,0.7433,0.7422,0.74265,3351999980.0
2007-09-21 17:10:00,0.74265,0.74265,0.7423,0.7424,1948000007.0
2007-09-21 17:15:00,0.7424,0.7427,0.7423,0.74235,1242400001.0
2007-09-21 17:20:00,0.7424,0.7424,0.742,0.7422,1990699997.0
2007-09-21 17:25:00,0.74215,0.74235,0.74185,0.7419,2515700003.0
2007-09-21 17:30:00,0.7419,0.7425,0.7418,0.7421,2778599993.0
2007-09-21 17:35:00,0.7421,0.7422,0.74175,0.74195,1603099995.0
2007-09-21 17:40:00,0.7419,0.7421,0.7417,0.7418,1450799996.0
2007-09-21 17:45:00,0.7419,0.7419,0.741,0.7412,2175400000.0
2007-09-21 17:50:00,0.7412,0.7412,0.7409,0.741,1324500008.0
2007-09-21 17:55:00,0.741,0.7413,0.7408,0.7411,1291700001.0
2007-09-21 18:00:00,0.74105,0.7413,0.74105,0.7413,1056300002.0
2007-09-21 18:05:00,0.7413,0.7413,0.74125,0.74125,32800000.0
2007-09-21 18:10:00,0.7412,0.7413,0.74055,0.7406,1736599997.0
2007-09-21 18:15:00,0.7406,0.7411,0.7406,0.7408,1631499995.0
2007-09-21 18:20:00,0.7408,0.7411,0.7407,0.741,2383599972.0
2007-09-21 18:25:00,0.741,0.7414,0.7409,0.7412,2576899992.0
2007-09-21 18:30:00,0.7412,0.74185,0.74115,0.7417,1921400039.0
2007-09-21 18:35:00,0.7417,0.7418,0.7412,0.7415,2427900004.0
2007-09-21 18:40:00,0.7414,0.742,0.7414,0.742,1330099998.0
2007-09-21 18:45:00,0.742,0.7427,0.742,0.74235,2550799977.0
2007-09-21 18:50:00,0.74235,0.7425,0.7421,0.7424,2130699988.0
2007-09-21 18:55:00,0.7424,0.7427,0.74225,0.7426,2171599996.0
2007-09-21 19:00:00,0.7426,0.7428,0.7423,0.7423,1169399990.0
2007-09-21 19:05:00,0.74235,0.74235,0.74195,0.7422,854699997.0
2007-09-21 19:10:00,0.7422,0.7423,0.7422,0.7422,355100000.0
2007-09-21 19:15:00,0.7422,0.7423,0.742,0.742,330799999.0
2007-09-21 19:20:00,0.742,0.74215,0.74195,0.7421,613900001.0
2007-09-21 19:25:00,0.74215,0.74215,0.7413,0.74185,2739199986.0
2007-09-21 19:30:00,0.74185,0.74215,0.74185,0.74215,295099996.0
2007-09-21 19:35:00,0.742,0.74245,0.7414,0.7423,918799995.0
2007-09-21 19:40:00,0.7423,0.7423,0.74177,0.7419,816000004.0
2007-09-21 19:45:00,0.7419,0.74245,0.74145,0.74175,2417299997.0
2007-09-21 19:50:00,0.7419,0.74265,0.7419,0.7426,604000000.0
2007-09-21 19:55:00,0.7426,0.7426,0.7424,0.7426,781999989.0
2007-09-21 20:00:00,0.7426,0.7426,0.7418,0.7425,729499996.0
2007-09-21 20:05:00,0.74245,0.7425,0.7417,0.7422,611700000.0
2007-09-21 20:10:00,0.7421,0.7426,0.7416,0.742,929399996.0
2007-09-21 20:15:00,0.742,0.7425,0.742,0.7425,608099999.0
2007-09-21 20:20:00,0.74245,0.7425,0.7424,0.7425,831199999.0
2007-09-21 20:25:00,0.7425,0.7427,0.7423,0.7426,622899991.0
2007-09-21 20:30:00,0.7427,0.7427,0.74222,0.7426,360200001.0
2007-09-21 20:35:00,0.74239,0.7429,0.74222,0.7428,1270999966.0
2007-09-21 20:40:00,0.7427,0.7427,0.7426,0.7427,132000001.0
2007-09-21 20:45:00,0.7423,0.7428,0.74221,0.74259,527999990.0
2007-09-21 20:50:00,0.7428,0.7429,0.7428,0.7428,366200001.0
2007-09-21 20:55:00,0.7428,0.7428,0.7423,0.74255,708900000.0
2007-09-21 21:00:00,0.74255,0.7426,0.742,0.7421,708799999.0
2007-09-21 21:05:00,0.7421,0.7424,0.74186,0.7423,282800000.0
2007-09-21 21:10:00,0.74209,0.7423,0.742,0.7421,966800007.0
2007-09-21 21:15:00,0.7421,0.7424,0.74168,0.7424,822600003.0
2007-09-21 21:20:00,0.7424,0.7424,0.7417,0.74223,800000000.0
2007-09-21 21:25:00,0.7423,0.74245,0.74191,0.74245,823099991.0
2007-09-21 21:30:00,0.74213,0.74251,0.74192,0.7423,490800005.0
2007-09-21 21:35:00,0.7423,0.7423,0.74192,0.74217,285300000.0
2007-09-21 21:40:00,0.74208,0.74245,0.74195,0.74245,281600000.0
2007-09-21 21:45:00,0.74245,0.7434,0.7423,0.7429,506200000.0
2007-09-21 21:50:00,0.7429,0.7429,0.74245,0.7425,214500000.0
2007-09-21 21:55:00,0.7425,0.7428,0.74226,0.74237,423500000.0
2007-09-21 22:00:00,0.7428,0.7429,0.7423,0.7428,540000002.0
2007-09-21 22:05:00,0.743,0.7433,0.7426,0.7428,293900000.0
2007-09-21 22:10:00,0.7428,0.7429,0.7424,0.7429,341699996.0
2007-09-21 22:15:00,0.7429,0.7437,0.7429,0.7434,431099999.0
2007-09-21 22:20:00,0.7434,0.7434,0.74262,0.743,586699999.0
2007-09-21 22:25:00,0.7429,0.7431,0.74284,0.74305,166099998.0
2007-09-21 22:30:00,0.74305,0.7433,0.7429,0.7432,585900000.0
2007-09-21 22:35:00,0.7432,0.74345,0.74295,0.74303,624200002.0
2007-09-21 22:40:00,0.7433,0.74345,0.74286,0.7431,290500000.0
2007-09-21 22:45:00,0.7431,0.7432,0.74295,0.74295,255699999.0
2007-09-21 22:50:00,0.743,0.74349,0.743,0.7434,218899998.0
2007-09-21 22:55:00,0.7434,0.7437,0.74335,0.7437,61400000.0
2007-09-24 00:00:00,0.7437,0.7439,0.7436,0.7439,282300000.0
2007-09-24 00:05:00,0.7441,0.7441,0.744,0.7441,282300000.0
2007-09-24 00:10:00,0.7442,0.7442,0.744,0.744,188200000.0
2007-09-24 00:15:00,0.7441,0.7444,0.744,0.7444,376400000.0
2007-09-24 00:20:00,0.7443,0.7443,0.7442,0.7442,282300000.0
2007-09-24 00:25:00,0.7443,0.7444,0.7442,0.7442,282300000.0
2007-09-24 00:30:00,0.7444,0.7444,0.7442,0.7442,376400000.0
2007-09-24 00:35:00,0.7446,0.7446,0.7443,0.7443,470500000.0
2007-09-24 00:40:00,0.7444,0.7447,0.7444,0.7447,188200000.0
2007-09-24 00:45:00,0.7445,0.7446,0.7444,0.7445,470500000.0
2007-09-24 00:50:00,0.7446,0.7446,0.7445,0.7445,282300000.0
2007-09-24 00:55:00,0.7446,0.7446,0.7444,0.7444,282300000.0
2007-09-24 01:00:00,0.7443,0.7444,0.7442,0.7443,188200000.0
2007-09-24 01:05:00,0.7444,0.7444,0.7442,0.7442,376400000.0
2007-09-24 01:10:00,0.7443,0.7443,0.7441,0.7441,94100000.0
2007-09-24 01:15:00,0.744,0.7441,0.744,0.744,188200000.0
2007-09-24 01:20:00,0.7436,0.7438,0.7431,0.7433,282300000.0
2007-09-24 01:25:00,0.743,0.7431,0.743,0.743,282300000.0
2007-09-24 01:30:00,0.7429,0.7436,0.7429,0.7431,470500000.0
2007-09-24 01:35:00,0.7429,0.7433,0.7429,0.7431,282300000.0
2007-09-24 01:40:00,0.743,0.7434,0.743,0.7431,282300000.0
2007-09-24 01:45:00,0.743,0.743,0.7427,0.7427,470500000.0
2007-09-24 01:50:00,0.7429,0.7431,0.7427,0.7429,188200000.0
2007-09-24 01:55:00,0.743,0.7433,0.7429,0.7431,188200000.0
2007-09-24 02:00:00,0.74305,0.7434,0.7429,0.7431,640900001.0
2007-09-24 02:05:00,0.7431,0.7431,0.7427,0.74275,797399993.0
2007-09-24 02:10:00,0.74275,0.74315,0.7427,0.74295,387799999.0
2007-09-24 02:15:00,0.743,0.7431,0.7425,0.7425,370399999.0
2007-09-24 02:20:00,0.74265,0.7428,0.742,0.7423,1014758417.0
2007-09-24 02:25:00,0.74235,0.74305,0.742,0.7425,2546300003.0
2007-09-24 02:30:00,0.74255,0.74315,0.7425,0.74315,1085000000.0
2007-09-24 02:35:00,0.74315,0.74315,0.7426,0.74315,889599995.0
2007-09-24 02:40:00,0.74315,0.7436,0.743,0.74315,1279200001.0
2007-09-24 02:45:00,0.74315,0.74325,0.7425,0.7427,1349181940.0
2007-09-24 02:50:00,0.7427,0.7432,0.7427,0.74315,1063999996.0
2007-09-24 02:55:00,0.74288,0.7432,0.7427,0.74305,390999994.0
2007-09-24 03:00:00,0.74315,0.74339,0.74275,0.7432,404799997.0
2007-09-24 03:05:00,0.7431,0.7433,0.743,0.7431,1175399998.0
2007-09-24 03:10:00,0.7431,0.7438,0.7431,0.7438,2335200007.0
2007-09-24 03:15:00,0.74375,0.7442,0.7436,0.7437,1785799993.0
2007-09-24 03:20:00,0.7437,0.7437,0.7435,0.7437,858399997.0
2007-09-24 03:25:00,0.74385,0.7439,0.7436,0.7438,823599993.0
2007-09-24 03:30:00,0.7438,0.7439,0.7437,0.7438,591999994.0
2007-09-24 03:35:00,0.7438,0.744,0.7436,0.7436,496699989.0
2007-09-24 03:40:00,0.7436,0.7438,0.74323,0.74337,884200003.0
2007-09-24 03:45:00,0.7437,0.7437,0.7433,0.7437,242100000.0
2007-09-24 03:50:00,0.7436,0.7438,0.7434,0.74355,959100002.0
2007-09-24 03:55:00,0.7436,0.744,0.7436,0.744,507699998.0
2007-09-24 04:00:00,0.744,0.74415,0.7439,0.7441,921099994.0
2007-09-24 04:05:00,0.7441,0.7441,0.74354,0.7439,610899998.0
2007-09-24 04:10:00,0.7438,0.744,0.74375,0.7438,806900003.0
2007-09-24 04:15:00,0.7438,0.7439,0.74375,0.74385,390299999.0
2007-09-24 04:20:00,0.74385,0.74385,0.7434,0.74365,1203799994.0
2007-09-24 04:25:00,0.7436,0.74385,0.7436,0.74375,711499999.0
2007-09-24 04:30:00,0.74375,0.74375,0.7435,0.7436,867899997.0
2007-09-24 04:35:00,0.7437,0.74405,0.74355,0.74405,1075600001.0
2007-09-24 04:40:00,0.74405,0.74405,0.74375,0.7439,822799993.0
2007-09-24 04:45:00,0.7439,0.745,0.7438,0.7447,933299999.0
2007-09-24 04:50:00,0.7447,0.7447,0.7439,0.7441,688100004.0
2007-09-24 04:55:00,0.7441,0.7441,0.7437,0.7439,1196200005.0
2007-09-24 05:00:00,0.74395,0.744,0.7438,0.74395,1019000001.0
2007-09-24 05:05:00,0.7439,0.7442,0.7438,0.744,1081699998.0
2007-09-24 05:10:00,0.744,0.7441,0.7435,0.744,1280500007.0
2007-09-24 05:15:00,0.7439,0.7441,0.7439,0.744,873900003.0
2007-09-24 05:20:00,0.744,0.7445,0.744,0.7441,1051199998.0
2007-09-24 05:25:00,0.7441,0.7441,0.7434,0.7434,1707200017.0
2007-09-24 05:30:00,0.7434,0.7437,0.7431,0.7437,1618099991.0
2007-09-24 05:35:00,0.7437,0.744,0.7434,0.744,1238200004.0
2007-09-24 05:40:00,0.7439,0.7441,0.7435,0.744,814600000.0
2007-09-24 05:45:00,0.744,0.7445,0.7436,0.74401,1293900003.0
2007-09-24 05:50:00,0.7441,0.7442,0.74348,0.74385,607699998.0
2007-09-24 05:55:00,0.74378,0.7443,0.74373,0.7441,1893299985.0
2007-09-24 06:00:00,0.7441,0.7441,0.7434,0.7438,614199998.0
2007-09-24 06:05:00,0.7438,0.74415,0.7438,0.7441,1058300009.0
2007-09-24 06:10:00,0.7441,0.7441,0.7439,0.7439,473800000.0
2007-09-24 06:15:00,0.7439,0.7441,0.7438,0.7438,969199991.0
2007-09-24 06:20:00,0.7438,0.74395,0.7434,0.7436,1206799998.0
2007-09-24 06:25:00,0.7436,0.744,0.7436,0.7438,543200003.0
2007-09-24 06:30:00,0.74395,0.744,0.7438,0.7439,372599995.0
2007-09-24 06:35:00,0.7439,0.74405,0.74324,0.74405,470299999.0
2007-09-24 06:40:00,0.74405,0.74405,0.7439,0.744,638899991.0
2007-09-24 06:45:00,0.744,0.744,0.7437,0.74395,439600003.0
2007-09-24 06:50:00,0.74395,0.74395,0.7436,0.74365,622000004.0
2007-09-24 06:55:00,0.7437,0.74435,0.7436,0.7441,367899999.0
2007-09-24 07:00:00,0.7441,0.7441,0.74324,0.74324,659800002.0
2007-09-24 07:05:00,0.7437,0.74385,0.7436,0.74375,382700002.0
2007-09-24 07:10:00,0.74375,0.74385,0.74327,0.74345,299299999.0
2007-09-24 07:15:00,0.7437,0.74385,0.74332,0.7435,611299992.0
2007-09-24 07:20:00,0.74385,0.74385,0.7437,0.7438,227100002.0
2007-09-24 07:25:00,0.7438,0.7438,0.74345,0.74345,307299999.0
2007-09-24 07:30:00,0.74345,0.74345,0.7433,0.74345,102300000.0
2007-09-24 07:35:00,0.7434,0.7436,0.7433,0.7434,535999999.0
2007-09-24 07:40:00,0.74317,0.7436,0.74315,0.7435,384400001.0
2007-09-24 07:45:00,0.7435,0.7437,0.74296,0.7436,434300003.0
2007-09-24 07:50:00,0.7435,0.7442,0.7434,0.74415,1098599999.0
2007-09-24 07:55:00,0.7441,0.7442,0.7439,0.7442,704399999.0
2007-09-24 08:00:00,0.7443,0.7455,0.7443,0.7455,2764600007.0
2007-09-24 08:05:00,0.7455,0.74635,0.74535,0.7462,2931899998.0
2007-09-24 08:10:00,0.7462,0.7464,0.7452,0.7453,3036999997.0
2007-09-24 08:15:00,0.7453,0.74545,0.7443,0.74475,3904300004.0
2007-09-24 08:20:00,0.74475,0.74515,0.7446,0.7447,1494900006.0
2007-09-24 08:25:00,0.7447,0.74475,0.7442,0.7445,2304899991.0
2007-09-24 08:30:00,0.7445,0.746,0.7444,0.74545,2885000006.0
2007-09-24 08:35:00,0.74545,0.74545,0.7443,0.7446,2091600005.0
2007-09-24 08:40:00,0.7447,0.7449,0.7446,0.7447,2088599998.0
2007-09-24 08:45:00,0.7447,0.7447,0.74391,0.74406,2068200004.0
2007-09-24 08:50:00,0.7444,0.7444,0.7442,0.7444,370499993.0
2007-09-24 08:55:00,0.7444,0.7444,0.7434,0.744,1923799997.0
2007-09-24 09:00:00,0.744,0.744,0.743,0.7432,2388400006.0
2007-09-24 09:05:00,0.7432,0.7443,0.7432,0.7441,2147900006.0
2007-09-24 09:10:00,0.74405,0.7443,0.7438,0.7442,1110900000.0
2007-09-24 09:15:00,0.7442,0.7444,0.7442,0.74435,569200000.0
2007-09-24 09:20:00,0.74424,0.7446,0.74387,0.7444,1991700016.0
2007-09-24 09:25:00,0.7444,0.7447,0.744,0.7441,1670099996.0
2007-09-24 09:30:00,0.7441,0.7442,0.7439,0.744,1417400010.0
2007-09-24 09:35:00,0.7439,0.74401,0.74364,0.74376,1118600005.0
2007-09-24 09:40:00,0.7439,0.7439,0.74385,0.7439,591500000.0
2007-09-24 09:45:00,0.7439,0.744,0.7438,0.74385,1080700007.0
2007-09-24 09:50:00,0.7439,0.7439,0.74325,0.7437,1297700003.0
2007-09-24 09:55:00,0.7437,0.7438,0.74355,0.7437,1080799997.0
2007-09-24 10:00:00,0.7437,0.7438,0.74365,0.7437,981699993.0
2007-09-24 10:05:00,0.7437,0.74395,0.74355,0.74395,379799998.0
2007-09-24 10:10:00,0.74395,0.744,0.7438,0.7438,249000000.0
2007-09-24 10:15:00,0.74375,0.7439,0.743,0.74315,545700001.0
2007-09-24 10:20:00,0.74315,0.74315,0.7426,0.7429,732800000.0
2007-09-24 10:25:00,0.7429,0.74295,0.74236,0.74295,368100003.0
2007-09-24 10:30:00,0.743,0.7436,0.7429,0.7434,1019500000.0
2007-09-24 10:35:00,0.7436,0.7436,0.743,0.7433,1063600016.0
2007-09-24 10:40:00,0.7434,0.74375,0.74325,0.7437,812675944.0
2007-09-24 10:45:00,0.74375,0.74415,0.74375,0.74415,667499996.0
2007-09-24 10:50:00,0.74415,0.7445,0.74415,0.74435,325899999.0
2007-09-24 10:55:00,0.74435,0.74445,0.7441,0.7442,817399995.0
2007-09-24 11:00:00,0.7442,0.74425,0.7438,0.744,614970509.0
2007-09-24 11:05:00,0.744,0.7441,0.7438,0.744,258199999.0
2007-09-24 11:10:00,0.74405,0.7445,0.7438,0.74415,419500000.0
2007-09-24 11:15:00,0.74415,0.74445,0.744,0.74435,454299995.0
2007-09-24 11:20:00,0.74435,0.74435,0.744,0.74415,712399999.0
2007-09-24 11:25:00,0.74415,0.74445,0.74373,0.74435,1855200001.0
2007-09-24 11:30:00,0.74435,0.74435,0.74425,0.74435,443700008.0
2007-09-24 11:35:00,0.74435,0.74455,0.7441,0.7442,800159516.0
2007-09-24 11:40:00,0.74415,0.74445,0.74415,0.7442,273347964.0
2007-09-24 11:45:00,0.74426,0.7444,0.74368,0.7444,1776773667.0
2007-09-24 11:50:00,0.7444,0.74485,0.7443,0.7447,1276899999.0
2007-09-24 11:55:00,0.74475,0.74535,0.7447,0.74515,1357999995.0
2007-09-24 12:00:00,0.7452,0.74565,0.74515,0.7456,547200001.0
2007-09-24 12:05:00,0.74565,0.74565,0.7455,0.7456,326299999.0
2007-09-24 12:10:00,0.7456,0.74565,0.7449,0.7449,771599995.0
2007-09-24 12:15:00,0.74495,0.74495,0.7448,0.74485,217600000.0
2007-09-24 12:20:00,0.74485,0.74485,0.74455,0.7446,393300000.0
2007-09-24 12:25:00,0.7446,0.74515,0.74443,0.74476,647799999.0
2007-09-24 12:30:00,0.74495,0.74525,0.74475,0.7452,176000000.0
2007-09-24 12:35:00,0.74525,0.74565,0.7452,0.74545,432800000.0
2007-09-24 12:40:00,0.7455,0.74555,0.7453,0.74555,319500000.0
2007-09-24 12:45:00,0.74555,0.74585,0.74521,0.74555,1165900000.0
2007-09-24 12:50:00,0.74555,0.74556,0.7449,0.7449,804799993.0
2007-09-24 12:55:00,0.7449,0.74515,0.74485,0.74495,421200003.0
2007-09-24 13:00:00,0.74495,0.745,0.74485,0.74495,93000000.0
2007-09-24 13:05:00,0.74495,0.7453,0.74471,0.7453,1348999996.0
2007-09-24 13:10:00,0.7453,0.7457,0.74515,0.74515,806700002.0
2007-09-24 13:15:00,0.74515,0.7457,0.74505,0.74525,896000003.0
2007-09-24 13:20:00,0.74525,0.74585,0.74525,0.74585,777200000.0
2007-09-24 13:25:00,0.74585,0.74585,0.74545,0.74565,1083700002.0
2007-09-24 13:30:00,0.7456,0.74565,0.74545,0.74545,296600000.0
2007-09-24 13:35:00,0.7455,0.74565,0.7454,0.74555,646499999.0
2007-09-24 13:40:00,0.74555,0.74565,0.74525,0.7454,2205200002.0
2007-09-24 13:45:00,0.74535,0.74595,0.74535,0.74585,1470199993.0
2007-09-24 13:50:00,0.74585,0.74595,0.74575,0.7458,1095799999.0
2007-09-24 13:55:00,0.7458,0.74595,0.7457,0.74575,568900000.0
2007-09-24 14:00:00,0.74575,0.74615,0.74575,0.74605,789500000.0
2007-09-24 14:05:00,0.74605,0.7468,0.746,0.7468,1480299994.0
2007-09-24 14:10:00,0.7468,0.7469,0.7464,0.74645,1801800001.0
2007-09-24 14:15:00,0.7465,0.7468,0.7463,0.74645,1537300016.0
2007-09-24 14:20:00,0.7464,0.74645,0.74575,0.74575,1127699998.0
2007-09-24 14:25:00,0.74575,0.74605,0.7455,0.74585,1209399997.0
2007-09-24 14:30:00,0.74585,0.746,0.7458,0.746,279399999.0
2007-09-24 14:35:00,0.74595,0.746,0.7456,0.74565,485600001.0
2007-09-24 14:40:00,0.74565,0.7458,0.7452,0.74555,1139500001.0
2007-09-24 14:45:00,0.74555,0.74595,0.7454,0.74595,1086600003.0
2007-09-24 14:50:00,0.74595,0.7464,0.74595,0.7463,1695499999.0
2007-09-24 14:55:00,0.7463,0.7463,0.7457,0.7457,485100001.0
2007-09-24 15:00:00,0.74565,0.74605,0.7456,0.74595,2099199998.0
2007-09-24 15:05:00,0.74595,0.74615,0.7456,0.746,1129900005.0
2007-09-24 15:10:00,0.746,0.746,0.74585,0.7459,681200000.0
2007-09-24 15:15:00,0.7459,0.7459,0.7456,0.74565,719800002.0
2007-09-24 15:20:00,0.74516,0.74565,0.74502,0.7456,812199999.0
2007-09-24 15:25:00,0.7456,0.74565,0.74505,0.74505,667100002.0
2007-09-24 15:30:00,0.74505,0.74535,0.7449,0.7453,851700001.0
2007-09-24 15:35:00,0.74525,0.7453,0.74495,0.74495,223400001.0
2007-09-24 15:40:00,0.745,0.745,0.7449,0.7449,169600000.0
2007-09-24 15:45:00,0.74495,0.74495,0.7444,0.7447,809899994.0
2007-09-24 15:50:00,0.7447,0.7449,0.74415,0.74415,2660299997.0
2007-09-24 15:55:00,0.74415,0.74475,0.74405,0.7443,1578099998.0
2007-09-24 16:00:00,0.7443,0.74445,0.744,0.7442,773999998.0
2007-09-24 16:05:00,0.74425,0.74435,0.7442,0.74435,457500002.0
2007-09-24 16:10:00,0.74435,0.74475,0.7443,0.74465,1407562499.0
2007-09-24 16:15:00,0.74465,0.74495,0.74445,0.74465,1466579509.0
2007-09-24 16:20:00,0.7446,0.7448,0.7444,0.7447,1187100004.0
2007-09-24 16:25:00,0.74475,0.7455,0.7446,0.74535,1696000003.0
2007-09-24 16:30:00,0.74535,0.74565,0.74505,0.7451,2090099995.0
2007-09-24 16:35:00,0.74515,0.74575,0.745,0.7456,1608999991.0
2007-09-24 16:40:00,0.7456,0.74595,0.74545,0.74555,1328100001.0
2007-09-24 16:45:00,0.74555,0.7458,0.74555,0.7456,2009199997.0
2007-09-24 16:50:00,0.7456,0.7459,0.74555,0.7457,921350002.0
2007-09-24 16:55:00,0.7458,0.74605,0.74565,0.7457,1257869364.0
2007-09-24 17:00:00,0.7457,0.74575,0.7452,0.7452,595199999.0
2007-09-24 17:05:00,0.7452,0.7452,0.74465,0.74475,2462100002.0
2007-09-24 17:10:00,0.74475,0.74515,0.7447,0.74505,1410399988.0
2007-09-24 17:15:00,0.74505,0.74505,0.7448,0.74485,375099997.0
2007-09-24 17:20:00,0.74485,0.745,0.74475,0.7449,1691600006.0
2007-09-24 17:25:00,0.7449,0.7449,0.74475,0.7449,570100001.0
2007-09-24 17:30:00,0.7449,0.7449,0.74465,0.74465,1450900005.0
2007-09-24 17:35:00,0.7447,0.74485,0.7443,0.7446,3645799998.0
2007-09-24 17:40:00,0.7446,0.7449,0.74415,0.7448,2990599992.0
2007-09-24 17:45:00,0.7448,0.7448,0.7444,0.7446,800599993.0
2007-09-24 17:50:00,0.7443,0.74481,0.74399,0.7446,2076599993.0
2007-09-24 17:55:00,0.7446,0.7449,0.7446,0.7447,843799998.0
2007-09-24 18:00:00,0.7447,0.7448,0.74455,0.74465,1003199985.0
2007-09-24 18:05:00,0.7446,0.7448,0.74455,0.7447,421499997.0
2007-09-24 18:10:00,0.7447,0.7447,0.74455,0.7446,422300000.0
2007-09-24 18:15:00,0.7447,0.7447,0.74455,0.7447,288700004.0
2007-09-24 18:20:00,0.7446,0.7449,0.74455,0.7448,756200013.0
2007-09-24 18:25:00,0.74475,0.74495,0.7447,0.7448,1350899994.0
2007-09-24 18:30:00,0.7448,0.74485,0.74475,0.7448,416100011.0
2007-09-24 18:35:00,0.74442,0.745,0.74442,0.745,2590500010.0
2007-09-24 18:40:00,0.745,0.7452,0.74456,0.74494,1171599998.0
2007-09-24 18:45:00,0.7451,0.7451,0.74485,0.74505,582800003.0
2007-09-24 18:50:00,0.74505,0.74505,0.74467,0.74478,197000000.0
2007-09-24 18:55:00,0.74505,0.74505,0.74455,0.7449,1179800003.0
2007-09-24 19:00:00,0.74495,0.74495,0.74436,0.74472,788799998.0
2007-09-24 19:05:00,0.74471,0.74502,0.74452,0.74492,2213500004.0
2007-09-24 19:10:00,0.74497,0.74513,0.7446,0.745,246600000.0
2007-09-24 19:15:00,0.745,0.7451,0.74451,0.74451,1152299986.0
2007-09-24 19:20:00,0.7451,0.7451,0.74457,0.74477,545100004.0
2007-09-24 19:25:00,0.7449,0.7449,0.74475,0.74475,1139900007.0
2007-09-24 19:30:00,0.74475,0.7449,0.7445,0.74465,701699997.0
2007-09-24 19:35:00,0.74465,0.74505,0.7444,0.7446,2835900003.0
2007-09-24 19:40:00,0.7447,0.745,0.7447,0.745,660400008.0
2007-09-24 19:45:00,0.745,0.745,0.7444,0.7447,1183000001.0
2007-09-24 19:50:00,0.7447,0.7448,0.7444,0.7446,641100005.0
2007-09-24 19:55:00,0.7446,0.7448,0.74437,0.7447,986299997.0
2007-09-24 20:00:00,0.7447,0.7448,0.74423,0.7446,1602599990.0
2007-09-24 20:05:00,0.7446,0.7448,0.7444,0.7448,910899988.0
2007-09-24 20:10:00,0.7448,0.745,0.74445,0.74455,821699997.0
2007-09-24 20:15:00,0.74455,0.7449,0.74449,0.7449,306299999.0
2007-09-24 20:20:00,0.7449,0.7449,0.74485,0.7449,61500000.0
2007-09-24 20:25:00,0.7449,0.7449,0.74419,0.74457,220000000.0
2007-09-24 20:30:00,0.7448,0.7449,0.7445,0.7449,1345200000.0
2007-09-24 20:35:00,0.7449,0.7449,0.7446,0.74465,392699999.0
2007-09-24 20:40:00,0.7447,0.7449,0.74455,0.7448,877599994.0
2007-09-24 20:45:00,0.74475,0.7451,0.74453,0.74505,397999998.0
2007-09-24 20:50:00,0.7451,0.7452,0.74495,0.7452,1027800000.0
2007-09-24 20:55:00,0.7452,0.7453,0.74505,0.74515,401500001.0
2007-09-24 21:00:00,0.7451,0.7453,0.7448,0.74515,1706900008.0
2007-09-24 21:05:00,0.74515,0.7452,0.74495,0.7452,965300006.0
2007-09-24 21:10:00,0.7452,0.7452,0.74485,0.745,242099997.0
2007-09-24 21:15:00,0.745,0.7452,0.7442,0.7446,903299995.0
2007-09-24 21:20:00,0.74459,0.74501,0.74458,0.7449,960300002.0
2007-09-24 21:25:00,0.7449,0.74515,0.74485,0.7451,317200001.0
2007-09-24 21:30:00,0.7451,0.7456,0.7451,0.7453,472299999.0
2007-09-24 21:35:00,0.74525,0.7459,0.7452,0.7458,2322700001.0
2007-09-24 21:40:00,0.7458,0.7465,0.7457,0.7459,2686399999.0
2007-09-24 21:45:00,0.7459,0.7471,0.7458,0.7467,4077400012.0
2007-09-24 21:50:00,0.7467,0.7478,0.7466,0.74755,3048299993.0
2007-09-24 21:55:00,0.74755,0.7478,0.7471,0.7471,2083199998.0
2007-09-24 22:00:00,0.7471,0.7474,0.7471,0.7473,1624900000.0
2007-09-24 22:05:00,0.7473,0.7475,0.7471,0.7475,2662699994.0
2007-09-24 22:10:00,0.74745,0.7475,0.7473,0.7474,1517400000.0
2007-09-24 22:15:00,0.7474,0.748,0.7473,0.7476,1965900001.0
2007-09-24 22:20:00,0.7478,0.7486,0.7478,0.7484,2680299996.0
2007-09-24 22:25:00,0.7484,0.7485,0.7481,0.74835,2264899992.0
2007-09-24 22:30:00,0.7484,0.7485,0.7481,0.7481,1411799995.0
2007-09-24 22:35:00,0.7481,0.7482,0.748,0.748,1128699993.0
2007-09-24 22:40:00,0.748,0.748,0.7472,0.7473,1987600003.0
2007-09-24 22:45:00,0.7473,0.7475,0.7469,0.747,1472100001.0
2007-09-24 22:50:00,0.747,0.7471,0.7466,0.7466,616800003.0
2007-09-24 22:55:00,0.7465,0.7465,0.7461,0.7465,775999995.0
2007-09-24 23:00:00,0.7465,0.7469,0.7462,0.7467,260300000.0
2007-09-24 23:05:00,0.74688,0.74692,0.7466,0.7468,733800028.0
2007-09-24 23:10:00,0.74673,0.7471,0.74658,0.74705,623700002.0
2007-09-24 23:15:00,0.7471,0.74725,0.74675,0.74697,611900002.0
2007-09-24 23:20:00,0.74725,0.7474,0.7469,0.7471,271399999.0
2007-09-24 23:25:00,0.74715,0.7473,0.747,0.74705,291699997.0
2007-09-24 23:30:00,0.74705,0.74715,0.74685,0.74695,193200000.0
2007-09-24 23:35:00,0.74705,0.7471,0.74654,0.7467,41800000.0
2007-09-24 23:40:00,0.74673,0.7471,0.74659,0.74695,262700001.0
2007-09-24 23:45:00,0.747,0.747,0.74663,0.74685,75500000.0
2007-09-24 23:50:00,0.74685,0.7469,0.74618,0.74643,44300000.0
2007-09-24 23:55:00,0.74675,0.74675,0.7465,0.7466,197999999.0
2007-09-25 00:00:00,0.7466,0.74675,0.7465,0.7466,211300000.0
2007-09-25 00:05:00,0.7466,0.7466,0.7464,0.74645,371600005.0
2007-09-25 00:10:00,0.74645,0.74645,0.7455,0.746,1126099998.0
2007-09-25 00:15:00,0.74563,0.74605,0.74563,0.7459,231300000.0
2007-09-25 00:20:00,0.74595,0.74625,0.74585,0.7462,168300000.0
2007-09-25 00:25:00,0.7462,0.7462,0.74567,0.74577,415400004.0
2007-09-25 00:30:00,0.7462,0.7462,0.74567,0.74582,88300000.0
2007-09-25 00:35:00,0.74585,0.74645,0.74578,0.74645,474999994.0
2007-09-25 00:40:00,0.74645,0.74645,0.7461,0.7461,317299998.0
2007-09-25 00:45:00,0.7461,0.7463,0.7448,0.74525,1114599995.0
2007-09-25 00:50:00,0.74525,0.74525,0.7445,0.7447,486599996.0
2007-09-25 00:55:00,0.74485,0.74535,0.7447,0.745,1506899999.0
2007-09-25 01:00:00,0.745,0.74555,0.74457,0.7455,646999998.0
2007-09-25 01:05:00,0.7455,0.74635,0.7452,0.746,1304400000.0
2007-09-25 01:10:00,0.746,0.746,0.74545,0.7456,414300002.0
2007-09-25 01:15:00,0.7456,0.7457,0.74525,0.7453,249100000.0
2007-09-25 01:20:00,0.7453,0.7453,0.74455,0.7446,218900000.0
2007-09-25 01:25:00,0.7446,0.7447,0.7445,0.7447,158900000.0
2007-09-25 01:30:00,0.7447,0.745,0.74465,0.74475,347900002.0
2007-09-25 01:35:00,0.74475,0.74525,0.7447,0.74515,879299998.0
2007-09-25 01:40:00,0.74515,0.74535,0.7449,0.74495,378099996.0
2007-09-25 01:45:00,0.74495,0.74495,0.74345,0.74425,1359599999.0
2007-09-25 01:50:00,0.7443,0.74445,0.744,0.7441,647300004.0
2007-09-25 01:55:00,0.7441,0.7442,0.74378,0.7442,764600003.0
2007-09-25 02:00:00,0.7442,0.7443,0.7436,0.74365,1663898279.0
2007-09-25 02:05:00,0.74365,0.7442,0.74325,0.7438,2123300001.0
2007-09-25 02:10:00,0.7438,0.74385,0.74301,0.7438,642800001.0
2007-09-25 02:15:00,0.7438,0.7438,0.7427,0.74285,1374799998.0
2007-09-25 02:20:00,0.74285,0.7429,0.7417,0.7421,824000004.0
2007-09-25 02:25:00,0.7422,0.7423,0.7414,0.7421,1892899998.0
2007-09-25 02:30:00,0.7422,0.7428,0.7421,0.74225,2095600000.0
2007-09-25 02:35:00,0.7423,0.7426,0.74225,0.7426,866900004.0
2007-09-25 02:40:00,0.7426,0.7432,0.7426,0.743,636200002.0
2007-09-25 02:45:00,0.743,0.74345,0.7428,0.74305,1435200003.0
2007-09-25 02:50:00,0.7431,0.7432,0.74265,0.7427,996400000.0
2007-09-25 02:55:00,0.7427,0.7428,0.74255,0.74255,362400000.0
2007-09-25 03:00:00,0.7426,0.7426,0.7416,0.7416,1259199995.0
2007-09-25 03:05:00,0.7416,0.7416,0.74125,0.7414,498400000.0
2007-09-25 03:10:00,0.74135,0.74215,0.7405,0.74185,1948100010.0
2007-09-25 03:15:00,0.74185,0.7424,0.7416,0.74225,1256599989.0
2007-09-25 03:20:00,0.74225,0.74255,0.74195,0.74215,784799999.0
2007-09-25 03:25:00,0.7422,0.74235,0.74163,0.7417,1155999995.0
2007-09-25 03:30:00,0.7417,0.74225,0.74165,0.74215,922700001.0
2007-09-25 03:35:00,0.74215,0.7427,0.74215,0.7427,1784800003.0
2007-09-25 03:40:00,0.7427,0.7427,0.7422,0.74235,1105599995.0
2007-09-25 03:45:00,0.7424,0.74295,0.7424,0.7429,751100003.0
2007-09-25 03:50:00,0.74295,0.74295,0.7426,0.7428,747600002.0
2007-09-25 03:55:00,0.7428,0.7428,0.74225,0.74235,500100010.0
2007-09-25 04:00:00,0.7424,0.7427,0.7424,0.7426,442800003.0
2007-09-25 04:05:00,0.7426,0.74285,0.74255,0.74285,186200000.0
2007-09-25 04:10:00,0.74285,0.7429,0.74255,0.7426,469500000.0
2007-09-25 04:15:00,0.7426,0.7427,0.74214,0.7426,328400000.0
2007-09-25 04:20:00,0.74265,0.74265,0.74208,0.74265,503299995.0
2007-09-25 04:25:00,0.74265,0.74265,0.74215,0.74255,602299998.0
2007-09-25 04:30:00,0.74255,0.74275,0.7425,0.7425,156199998.0
2007-09-25 04:35:00,0.7425,0.74255,0.74225,0.7423,408000000.0
2007-09-25 04:40:00,0.7422,0.7423,0.7413,0.74225,1502199997.0
2007-09-25 04:45:00,0.74225,0.74225,0.7415,0.74165,644699995.0
2007-09-25 04:50:00,0.7417,0.7417,0.74135,0.74135,904100027.0
2007-09-25 04:55:00,0.7414,0.7414,0.74125,0.74125,1335199973.0
2007-09-25 05:00:00,0.74125,0.7414,0.74115,0.7413,2477499994.0
2007-09-25 05:05:00,0.7413,0.7413,0.7406,0.7407,2267699992.0
2007-09-25 05:10:00,0.7407,0.74105,0.74055,0.7409,2810499993.0
2007-09-25 05:15:00,0.7408,0.7411,0.74075,0.74105,1910999986.0
2007-09-25 05:20:00,0.74105,0.7413,0.7409,0.741,1685500002.0
2007-09-25 05:25:00,0.741,0.741,0.74065,0.74065,1113800003.0
2007-09-25 05:30:00,0.7406,0.7408,0.7403,0.74055,1109399995.0
2007-09-25 05:35:00,0.74055,0.74055,0.7402,0.74035,1030700004.0
2007-09-25 05:40:00,0.74035,0.74045,0.74015,0.74035,709099999.0
2007-09-25 05:45:00,0.74035,0.7406,0.74035,0.7405,894800004.0
2007-09-25 05:50:00,0.7405,0.7405,0.73955,0.73975,1661899999.0
2007-09-25 05:55:00,0.7398,0.7403,0.73925,0.74015,2173399991.0
2007-09-25 06:00:00,0.7402,0.74025,0.7391,0.7392,1885900007.0
2007-09-25 06:05:00,0.7392,0.73975,0.7392,0.73955,1096400004.0
2007-09-25 06:10:00,0.7395,0.73955,0.7391,0.7395,1800699978.0
2007-09-25 06:15:00,0.7395,0.7395,0.739,0.7392,746300000.0
2007-09-25 06:20:00,0.7392,0.73945,0.73915,0.7394,770399995.0
2007-09-25 06:25:00,0.7394,0.7401,0.7393,0.7401,1216100004.0
2007-09-25 06:30:00,0.74005,0.7402,0.7399,0.74,1831199999.0
2007-09-25 06:35:00,0.74,0.74,0.73965,0.73965,895500001.0
2007-09-25 06:40:00,0.73965,0.7397,0.7394,0.7395,781799995.0
2007-09-25 06:45:00,0.7395,0.7395,0.73925,0.73935,801899998.0
2007-09-25 06:50:00,0.7394,0.7396,0.7394,0.73955,1301500006.0
2007-09-25 06:55:00,0.7396,0.7398,0.7396,0.7397,779200001.0
2007-09-25 07:00:00,0.7397,0.7397,0.7395,0.7396,793800002.0
2007-09-25 07:05:00,0.7396,0.7397,0.73935,0.7394,1885199994.0
2007-09-25 07:10:00,0.7394,0.7396,0.739,0.7395,1521099993.0
2007-09-25 07:15:00,0.7395,0.74125,0.7395,0.74035,3603099989.0
2007-09-25 07:20:00,0.7403,0.7406,0.7403,0.7406,1304599987.0
2007-09-25 07:25:00,0.7406,0.7406,0.73983,0.73986,173000000.0
2007-09-25 07:30:00,0.74013,0.74062,0.73994,0.7404,69700000.0
2007-09-25 07:35:00,0.7404,0.7405,0.73956,0.73978,1468700010.0
2007-09-25 07:40:00,0.7402,0.7403,0.73978,0.73984,1297499996.0
2007-09-25 07:45:00,0.73982,0.7406,0.7398,0.7405,2006599993.0
2007-09-25 07:50:00,0.7405,0.74075,0.74045,0.7407,853200005.0
2007-09-25 07:55:00,0.7407,0.74075,0.7404,0.7405,1866000000.0
2007-09-25 08:00:00,0.74055,0.74065,0.74045,0.74045,1412300005.0
2007-09-25 08:05:00,0.74045,0.74065,0.7399,0.73995,895700006.0
2007-09-25 08:10:00,0.73995,0.74005,0.73955,0.7397,1243500005.0
2007-09-25 08:15:00,0.7397,0.7402,0.7396,0.7401,2579300005.0
2007-09-25 08:20:00,0.7401,0.7401,0.73905,0.7391,1597999996.0
2007-09-25 08:25:00,0.7391,0.7396,0.73905,0.7393,2145900017.0
2007-09-25 08:30:00,0.7393,0.7396,0.7392,0.7393,3324299997.0
2007-09-25 08:35:00,0.7394,0.7397,0.73925,0.73935,752100000.0
2007-09-25 08:40:00,0.73935,0.73975,0.7393,0.73935,441699999.0
2007-09-25 08:45:00,0.7394,0.74015,0.7393,0.74015,1279799999.0
2007-09-25 08:50:00,0.74015,0.74025,0.7394,0.7395,2028900003.0
2007-09-25 08:55:00,0.7395,0.7398,0.7395,0.7397,1554500001.0
2007-09-25 09:00:00,0.73975,0.74,0.73933,0.73995,1276199991.0
2007-09-25 09:05:00,0.73995,0.74055,0.7398,0.73995,1632000002.0
2007-09-25 09:10:00,0.73995,0.74,0.739,0.73915,3700300008.0
2007-09-25 09:15:00,0.73915,0.7392,0.7378,0.73795,3621299992.0
2007-09-25 09:20:00,0.73795,0.7381,0.7365,0.73675,5512900011.0
2007-09-25 09:25:00,0.73675,0.7375,0.7367,0.7375,2685500005.0
2007-09-25 09:30:00,0.7375,0.7375,0.7356,0.7357,4521899995.0
2007-09-25 09:35:00,0.7357,0.7358,0.7352,0.7357,4818599998.0
2007-09-25 09:40:00,0.7357,0.7361,0.7356,0.73605,2336300002.0
2007-09-25 09:45:00,0.7361,0.7362,0.7357,0.7357,2832199988.0
2007-09-25 09:50:00,0.7357,0.736,0.7356,0.7357,3055699990.0
2007-09-25 09:55:00,0.7357,0.7358,0.7354,0.7356,4458799994.0
2007-09-25 10:00:00,0.7356,0.7356,0.73455,0.73515,4074000004.0
2007-09-25 10:05:00,0.73525,0.7363,0.73515,0.7361,5606199998.0
2007-09-25 10:10:00,0.73605,0.7364,0.73558,0.73625,3659100006.0
2007-09-25 10:15:00,0.7362,0.7368,0.73615,0.73665,1530999999.0
2007-09-25 10:20:00,0.7366,0.7368,0.7364,0.73655,1188600000.0
2007-09-25 10:25:00,0.73655,0.7367,0.73645,0.7367,603999999.0
2007-09-25 10:30:00,0.7367,0.7367,0.73615,0.73645,1869600002.0
2007-09-25 10:35:00,0.7364,0.7367,0.7362,0.7367,3372599996.0
2007-09-25 10:40:00,0.7367,0.73745,0.73655,0.73715,4231099999.0
2007-09-25 10:45:00,0.7372,0.73725,0.7369,0.73695,1641799996.0
2007-09-25 10:50:00,0.737,0.7371,0.7368,0.737,2576199997.0
2007-09-25 10:55:00,0.737,0.737,0.7362,0.73625,4044799988.0
2007-09-25 11:00:00,0.7362,0.73665,0.7362,0.7363,2969802680.0
2007-09-25 11:05:00,0.7363,0.73655,0.7362,0.7365,3762900003.0
2007-09-25 11:10:00,0.7365,0.7369,0.7363,0.7366,5981110158.0
2007-09-25 11:15:00,0.7366,0.7367,0.7363,0.7365,4097199943.0
2007-09-25 11:20:00,0.7365,0.7368,0.7364,0.7366,1074900007.0
2007-09-25 11:25:00,0.73655,0.73685,0.7364,0.73675,1871600006.0
2007-09-25 11:30:00,0.73675,0.73705,0.73655,0.7368,1260299997.0
2007-09-25 11:35:00,0.7369,0.73725,0.73665,0.73725,1531599996.0
2007-09-25 11:40:00,0.73725,0.7375,0.73705,0.7371,1319600001.0
2007-09-25 11:45:00,0.7371,0.7372,0.7355,0.73585,3716400018.0
2007-09-25 11:50:00,0.73585,0.7361,0.7357,0.7361,834900011.0
2007-09-25 11:55:00,0.73605,0.7362,0.73555,0.7357,3006600006.0
2007-09-25 12:00:00,0.7357,0.73585,0.7354,0.7355,3214100005.0
2007-09-25 12:05:00,0.7355,0.7356,0.73435,0.7344,3264299995.0
2007-09-25 12:10:00,0.73435,0.7344,0.73365,0.7337,6898999999.0
2007-09-25 12:15:00,0.7338,0.7344,0.73375,0.7341,2320400002.0
2007-09-25 12:20:00,0.7341,0.7343,0.7339,0.734,3677199987.0
2007-09-25 12:25:00,0.73405,0.73415,0.73345,0.7338,4774500020.0
2007-09-25 12:30:00,0.7338,0.73435,0.7336,0.7342,2321000004.0
2007-09-25 12:35:00,0.7342,0.7343,0.73395,0.7342,2150699999.0
2007-09-25 12:40:00,0.7342,0.7343,0.7335,0.7336,2453899988.0
2007-09-25 12:45:00,0.7336,0.734,0.73325,0.7337,4584000010.0
2007-09-25 12:50:00,0.7337,0.73395,0.7335,0.73365,1977799990.0
2007-09-25 12:55:00,0.7337,0.7337,0.7314,0.73165,6437099999.0
2007-09-25 13:00:00,0.73165,0.7318,0.731,0.7317,6231499996.0
2007-09-25 13:05:00,0.7317,0.733,0.7317,0.7328,5277999997.0
2007-09-25 13:10:00,0.7328,0.7328,0.7322,0.7327,1546600004.0
2007-09-25 13:15:00,0.7327,0.7328,0.73255,0.7328,502000000.0
2007-09-25 13:20:00,0.7328,0.7328,0.73175,0.732,1425499995.0
2007-09-25 13:25:00,0.732,0.73205,0.73045,0.7313,4009399999.0
2007-09-25 13:30:00,0.7312,0.73135,0.7311,0.7313,1601099998.0
2007-09-25 13:35:00,0.73125,0.732,0.73115,0.73165,3268799997.0
2007-09-25 13:40:00,0.73165,0.7321,0.73155,0.7321,1619700002.0
2007-09-25 13:45:00,0.7321,0.7321,0.7317,0.732,1478099993.0
2007-09-25 13:50:00,0.732,0.7337,0.732,0.7337,2980200000.0
2007-09-25 13:55:00,0.7337,0.7339,0.73365,0.7337,667600000.0
2007-09-25 14:00:00,0.73365,0.73435,0.7334,0.7341,2041600005.0
2007-09-25 14:05:00,0.73415,0.7344,0.734,0.734,1446300000.0
2007-09-25 14:10:00,0.73405,0.73405,0.7333,0.7333,1600199999.0
2007-09-25 14:15:00,0.7333,0.7336,0.7331,0.7334,1366699994.0
2007-09-25 14:20:00,0.7334,0.7336,0.73325,0.7333,1106099999.0
2007-09-25 14:25:00,0.7333,0.7336,0.73305,0.73325,3078000002.0
2007-09-25 14:30:00,0.7333,0.7338,0.7333,0.7338,2218999993.0
2007-09-25 14:35:00,0.7338,0.7339,0.7336,0.7339,1267800000.0
2007-09-25 14:40:00,0.7339,0.7343,0.73385,0.7343,2369799999.0
2007-09-25 14:45:00,0.7343,0.7344,0.73375,0.7341,1536900004.0
2007-09-25 14:50:00,0.73415,0.7353,0.7341,0.7351,6016800005.0
2007-09-25 14:55:00,0.7351,0.7357,0.7347,0.73485,4723899999.0
2007-09-25 15:00:00,0.73485,0.7354,0.73485,0.7351,3482199998.0
2007-09-25 15:05:00,0.7351,0.7356,0.735,0.7356,3709400002.0
2007-09-25 15:10:00,0.7356,0.7356,0.73515,0.73525,3873400004.0
2007-09-25 15:15:00,0.73525,0.7353,0.73505,0.7353,1668399996.0
2007-09-25 15:20:00,0.7353,0.7353,0.73465,0.7348,2346199999.0
2007-09-25 15:25:00,0.7348,0.7349,0.7347,0.7347,494299995.0
2007-09-25 15:30:00,0.7347,0.7348,0.7345,0.7348,1433999988.0
2007-09-25 15:35:00,0.7348,0.7354,0.7347,0.735,3584999991.0
2007-09-25 15:40:00,0.735,0.7353,0.73485,0.7352,2470699997.0
2007-09-25 15:45:00,0.7352,0.7366,0.7352,0.7364,3878300001.0
2007-09-25 15:50:00,0.7364,0.73865,0.73635,0.7378,6054600004.0
2007-09-25 15:55:00,0.7378,0.73815,0.7374,0.7378,3955199986.0
2007-09-25 16:00:00,0.73775,0.73825,0.7375,0.7377,3459499991.0
2007-09-25 16:05:00,0.7377,0.74,0.7376,0.7395,6043500000.0
2007-09-25 16:10:00,0.7395,0.7396,0.7388,0.7389,7004499997.0
2007-09-25 16:15:00,0.7389,0.7403,0.7388,0.7402,4230599994.0
2007-09-25 16:20:00,0.7402,0.7402,0.73845,0.7386,5414299982.0
2007-09-25 16:25:00,0.7386,0.73945,0.7385,0.7386,5743199984.0
2007-09-25 16:30:00,0.73865,0.7391,0.73775,0.73775,4982999989.0
2007-09-25 16:35:00,0.7378,0.7393,0.73765,0.7391,4934100006.0
2007-09-25 16:40:00,0.73905,0.7397,0.73895,0.7397,6053300047.0
2007-09-25 16:45:00,0.7397,0.7397,0.73825,0.73835,4868400000.0
2007-09-25 16:50:00,0.7384,0.739,0.7378,0.7378,2106999999.0
2007-09-25 16:55:00,0.7378,0.73835,0.7378,0.73835,3925699997.0
2007-09-25 17:00:00,0.7384,0.7385,0.7381,0.7383,3858900006.0
2007-09-25 17:05:00,0.7383,0.7392,0.73815,0.7391,4091800001.0
2007-09-25 17:10:00,0.7391,0.73985,0.7386,0.73915,3076299989.0
2007-09-25 17:15:00,0.73915,0.7394,0.73855,0.73895,3425799979.0
2007-09-25 17:20:00,0.739,0.73905,0.7382,0.7386,4102100008.0
2007-09-25 17:25:00,0.7386,0.7392,0.7381,0.73915,2278899995.0
2007-09-25 17:30:00,0.7391,0.7392,0.7388,0.73895,1220199992.0
2007-09-25 17:35:00,0.739,0.73925,0.7388,0.73905,2378000011.0
2007-09-25 17:40:00,0.7391,0.7393,0.73885,0.7392,1902699991.0
2007-09-25 17:45:00,0.7392,0.7393,0.739,0.7391,2576500024.0
2007-09-25 17:50:00,0.7391,0.7392,0.7389,0.73895,2390099993.0
2007-09-25 17:55:00,0.739,0.73915,0.7384,0.739,2401199997.0
2007-09-25 18:00:00,0.73895,0.739,0.73825,0.7384,1453699992.0
2007-09-25 18:05:00,0.7384,0.739,0.73835,0.7385,1332399998.0
2007-09-25 18:10:00,0.7385,0.7386,0.73845,0.7385,901299997.0
2007-09-25 18:15:00,0.7385,0.739,0.73845,0.7389,885100003.0
2007-09-25 18:20:00,0.7389,0.7396,0.7389,0.73945,1682500009.0
2007-09-25 18:25:00,0.73945,0.7402,0.7391,0.73955,1690400001.0
2007-09-25 18:30:00,0.73955,0.73955,0.73875,0.7389,1305900001.0
2007-09-25 18:35:00,0.73895,0.7395,0.7388,0.7394,1567100008.0
2007-09-25 18:40:00,0.7394,0.7401,0.7393,0.7396,1243700002.0
2007-09-25 18:45:00,0.73955,0.7401,0.73945,0.74,1156200001.0
2007-09-25 18:50:00,0.74,0.7401,0.73945,0.74,1596699995.0
2007-09-25 18:55:00,0.74,0.7401,0.7399,0.74,992400004.0
2007-09-25 19:00:00,0.74,0.7402,0.73985,0.74,1924500004.0
2007-09-25 19:05:00,0.74,0.7403,0.73995,0.7403,655400000.0
2007-09-25 19:10:00,0.7403,0.7411,0.74025,0.7406,1330699998.0
2007-09-25 19:15:00,0.7408,0.74245,0.7404,0.74165,1390599997.0
2007-09-25 19:20:00,0.74165,0.7424,0.74135,0.7422,1123300000.0
2007-09-25 19:25:00,0.74215,0.7422,0.7415,0.7416,2039000005.0
2007-09-25 19:30:00,0.7416,0.7416,0.7405,0.74075,1399400000.0
2007-09-25 19:35:00,0.74075,0.7416,0.74075,0.74115,943800001.0
2007-09-25 19:40:00,0.7412,0.7414,0.7411,0.74135,406300000.0
2007-09-25 19:45:00,0.74135,0.74135,0.74091,0.74101,571700003.0
2007-09-25 19:50:00,0.74135,0.7415,0.74115,0.7415,172100001.0
2007-09-25 19:55:00,0.74129,0.74175,0.74115,0.7416,185700000.0
2007-09-25 20:00:00,0.7417,0.7418,0.74165,0.74175,109900000.0
2007-09-25 20:05:00,0.74139,0.7421,0.7413,0.7415,1972300001.0
2007-09-25 20:10:00,0.7415,0.74205,0.7415,0.742,2876800018.0
2007-09-25 20:15:00,0.74205,0.7421,0.74164,0.74167,572099998.0
2007-09-25 20:20:00,0.74205,0.74205,0.7415,0.74155,929499998.0
2007-09-25 20:25:00,0.74155,0.74165,0.7415,0.7416,111600000.0
2007-09-25 20:30:00,0.74165,0.7417,0.74113,0.7417,110600000.0
2007-09-25 20:35:00,0.74175,0.74175,0.74145,0.7417,232600000.0
2007-09-25 20:40:00,0.74175,0.742,0.7416,0.7417,704199997.0
2007-09-25 20:45:00,0.7417,0.74215,0.7417,0.74215,1079900001.0
2007-09-25 20:50:00,0.74215,0.7423,0.742,0.7421,1208199999.0
2007-09-25 20:55:00,0.7421,0.7422,0.7416,0.7418,623600000.0
2007-09-25 21:00:00,0.7417,0.7434,0.7417,0.7427,5003799986.0
2007-09-25 21:05:00,0.7427,0.744,0.7426,0.7438,5111799997.0
2007-09-25 21:10:00,0.7438,0.7438,0.7433,0.7434,2631699989.0
2007-09-25 21:15:00,0.7434,0.7434,0.7433,0.7433,1028900008.0
2007-09-25 21:20:00,0.7433,0.7435,0.7432,0.7432,1253599999.0
2007-09-25 21:25:00,0.7432,0.7437,0.743,0.7435,1864100000.0
2007-09-25 21:30:00,0.7435,0.7442,0.7434,0.744,1885000002.0
2007-09-25 21:35:00,0.744,0.7441,0.7439,0.7439,892699995.0
2007-09-25 21:40:00,0.7441,0.7442,0.7439,0.7439,1023099990.0
2007-09-25 21:45:00,0.744,0.7441,0.7438,0.7441,1326099993.0
2007-09-25 21:50:00,0.7441,0.7441,0.743,0.7439,1743299996.0
2007-09-25 21:55:00,0.7439,0.7444,0.7439,0.7443,1370499986.0
2007-09-25 22:00:00,0.7443,0.7443,0.7437,0.7437,975799988.0
2007-09-25 22:05:00,0.7437,0.7437,0.743,0.7433,1315000008.0
2007-09-25 22:10:00,0.7433,0.7434,0.7429,0.7434,1101700008.0
2007-09-25 22:15:00,0.7435,0.7435,0.7432,0.7432,579099995.0
2007-09-25 22:20:00,0.7432,0.74359,0.74288,0.74302,696299999.0
2007-09-25 22:25:00,0.74299,0.74342,0.74294,0.7434,742799997.0
2007-09-25 22:30:00,0.7434,0.7434,0.7426,0.7426,1187199994.0
2007-09-25 22:35:00,0.7426,0.7428,0.7418,0.7426,2228300008.0
2007-09-25 22:40:00,0.7428,0.7429,0.7427,0.7428,1143399993.0
2007-09-25 22:45:00,0.7428,0.7429,0.7426,0.7428,2112800005.0
2007-09-25 22:50:00,0.7428,0.7431,0.7421,0.7431,1844600001.0
2007-09-25 22:55:00,0.7431,0.7431,0.7425,0.7429,1884400002.0
2007-09-25 23:00:00,0.7427,0.7431,0.7427,0.74285,560699997.0
2007-09-25 23:05:00,0.7428,0.743,0.7422,0.7426,655900004.0
2007-09-25 23:10:00,0.7426,0.743,0.74205,0.743,1080900004.0
2007-09-25 23:15:00,0.743,0.7434,0.7429,0.7431,707100000.0
2007-09-25 23:20:00,0.7431,0.74325,0.7428,0.74285,327799998.0
2007-09-25 23:25:00,0.74285,0.74285,0.74235,0.7425,668200000.0
2007-09-25 23:30:00,0.74245,0.743,0.7421,0.7427,1765799999.0
2007-09-25 23:35:00,0.7427,0.7428,0.742,0.74245,1162000002.0
2007-09-25 23:40:00,0.74245,0.74255,0.74196,0.74199,448200000.0
2007-09-25 23:45:00,0.74204,0.7426,0.74194,0.74245,837900004.0
2007-09-25 23:50:00,0.7425,0.7426,0.742,0.7421,336600003.0
2007-09-25 23:55:00,0.7422,0.7425,0.7421,0.7425,341200000.0
2007-09-26 00:00:00,0.7425,0.7425,0.74213,0.74227,137000000.0
2007-09-26 00:05:00,0.7425,0.7425,0.74205,0.7423,506099999.0
2007-09-26 00:10:00,0.7423,0.7423,0.74195,0.7421,262700002.0
2007-09-26 00:15:00,0.7421,0.7426,0.7418,0.74245,1619300017.0
2007-09-26 00:20:00,0.7424,0.7425,0.74225,0.7424,997300016.0
2007-09-26 00:25:00,0.7424,0.74265,0.7424,0.7425,293200004.0
2007-09-26 00:30:00,0.7425,0.7426,0.74245,0.7426,557999990.0
2007-09-26 00:35:00,0.7426,0.7426,0.74245,0.7426,210700000.0
2007-09-26 00:40:00,0.7426,0.7436,0.74245,0.7436,1184599994.0
2007-09-26 00:45:00,0.74355,0.7441,0.7429,0.744,1586099996.0
2007-09-26 00:50:00,0.744,0.74455,0.7439,0.74395,1361499999.0
2007-09-26 00:55:00,0.7439,0.7446,0.7435,0.7446,1659900004.0
2007-09-26 01:00:00,0.7446,0.74505,0.7442,0.7447,2324499993.0
2007-09-26 01:05:00,0.7447,0.74505,0.7447,0.74495,949400000.0
2007-09-26 01:10:00,0.74505,0.7456,0.74485,0.7453,860800001.0
2007-09-26 01:15:00,0.74525,0.7455,0.74515,0.7453,465900000.0
2007-09-26 01:20:00,0.74535,0.74625,0.74535,0.74595,2082899994.0
2007-09-26 01:25:00,0.74595,0.74605,0.7453,0.74565,1293600006.0
2007-09-26 01:30:00,0.74565,0.7457,0.74492,0.74565,908800000.0
2007-09-26 01:35:00,0.7457,0.7457,0.7455,0.7455,326099997.0
2007-09-26 01:40:00,0.7455,0.7455,0.7441,0.7443,1020600003.0
2007-09-26 01:45:00,0.7443,0.7443,0.7429,0.74325,513199998.0
2007-09-26 01:50:00,0.74325,0.74355,0.7429,0.74315,1479499995.0
2007-09-26 01:55:00,0.74315,0.74315,0.74265,0.7428,735399995.0
2007-09-26 02:00:00,0.7428,0.74355,0.7425,0.7435,767200001.0
2007-09-26 02:05:00,0.7435,0.74355,0.74315,0.74315,389100002.0
2007-09-26 02:10:00,0.74315,0.7433,0.74315,0.74315,133500000.0
2007-09-26 02:15:00,0.74315,0.7432,0.7426,0.74285,631400000.0
2007-09-26 02:20:00,0.7429,0.7429,0.7424,0.74265,650800002.0
2007-09-26 02:25:00,0.74265,0.74275,0.74214,0.74222,414700001.0
2007-09-26 02:30:00,0.74255,0.743,0.74255,0.7426,507099995.0
2007-09-26 02:35:00,0.74257,0.74345,0.74241,0.74305,1312200002.0
2007-09-26 02:40:00,0.74305,0.74315,0.743,0.74305,120000001.0
2007-09-26 02:45:00,0.743,0.74305,0.7427,0.7429,328299999.0
2007-09-26 02:50:00,0.7429,0.7432,0.74275,0.7432,937999999.0
2007-09-26 02:55:00,0.74325,0.74325,0.74235,0.7424,1065500000.0
2007-09-26 03:00:00,0.7424,0.7424,0.742,0.7423,446799999.0
2007-09-26 03:05:00,0.7423,0.74245,0.74215,0.74245,515099996.0
2007-09-26 03:10:00,0.74245,0.7425,0.742,0.742,328800002.0
2007-09-26 03:15:00,0.742,0.74225,0.74195,0.742,734400004.0
2007-09-26 03:20:00,0.742,0.7421,0.74195,0.7421,558000001.0
2007-09-26 03:25:00,0.7421,0.74235,0.74178,0.74178,495700002.0
2007-09-26 03:30:00,0.74174,0.74238,0.74174,0.7423,447299998.0
2007-09-26 03:35:00,0.7423,0.74275,0.74197,0.7427,643900012.0
2007-09-26 03:40:00,0.7427,0.74275,0.7421,0.7426,628700006.0
2007-09-26 03:45:00,0.7426,0.7426,0.74207,0.7425,285700003.0
2007-09-26 03:50:00,0.7425,0.7425,0.7423,0.7423,397200000.0
2007-09-26 03:55:00,0.7423,0.74245,0.742,0.7424,737899998.0
2007-09-26 04:00:00,0.74235,0.7425,0.74205,0.7421,635799996.0
2007-09-26 04:05:00,0.74215,0.74215,0.7417,0.7421,220500000.0
2007-09-26 04:10:00,0.7421,0.7422,0.742,0.742,291800004.0
2007-09-26 04:15:00,0.742,0.7423,0.742,0.742,617300002.0
2007-09-26 04:20:00,0.742,0.742,0.74185,0.742,670600003.0
2007-09-26 04:25:00,0.742,0.742,0.7419,0.7419,161600001.0
2007-09-26 04:30:00,0.74172,0.742,0.74127,0.742,673999999.0
2007-09-26 04:35:00,0.742,0.7421,0.74185,0.7421,460399999.0
2007-09-26 04:40:00,0.7421,0.7421,0.74152,0.7421,181699999.0
2007-09-26 04:45:00,0.7421,0.74215,0.74155,0.742,377200001.0
2007-09-26 04:50:00,0.74171,0.74225,0.74136,0.74193,695899999.0
2007-09-26 04:55:00,0.7419,0.7423,0.74171,0.74225,396999999.0
2007-09-26 05:00:00,0.7423,0.7423,0.7418,0.74225,809399999.0
2007-09-26 05:05:00,0.74225,0.74235,0.74195,0.74215,308800003.0
2007-09-26 05:10:00,0.7421,0.74215,0.74158,0.7421,892899998.0
2007-09-26 05:15:00,0.7421,0.7423,0.74195,0.7423,404299998.0
2007-09-26 05:20:00,0.7423,0.7429,0.7423,0.74275,345400001.0
2007-09-26 05:25:00,0.74275,0.7428,0.7424,0.7425,336799997.0
2007-09-26 05:30:00,0.7425,0.7425,0.74245,0.7425,496900000.0
2007-09-26 05:35:00,0.7425,0.7425,0.74245,0.74245,163700000.0
2007-09-26 05:40:00,0.74202,0.74247,0.74202,0.74205,845200002.0
2007-09-26 05:45:00,0.7421,0.7422,0.7421,0.7421,459600000.0
2007-09-26 05:50:00,0.7421,0.7422,0.74172,0.74215,839899999.0
2007-09-26 05:55:00,0.74215,0.7423,0.74205,0.74215,461700003.0
2007-09-26 06:00:00,0.74215,0.7423,0.7421,0.74215,102000002.0
2007-09-26 06:05:00,0.74215,0.74245,0.7421,0.7423,465000000.0
2007-09-26 06:10:00,0.7423,0.743,0.7423,0.743,864300007.0
2007-09-26 06:15:00,0.743,0.74305,0.7422,0.74295,1067899988.0
2007-09-26 06:20:00,0.74295,0.7432,0.7422,0.74295,1113299995.0
2007-09-26 06:25:00,0.7429,0.74315,0.7429,0.743,703199998.0
2007-09-26 06:30:00,0.74305,0.7431,0.74285,0.74295,192799998.0
2007-09-26 06:35:00,0.7429,0.7432,0.7427,0.7432,415599999.0
2007-09-26 06:40:00,0.7432,0.7432,0.74315,0.7432,83800000.0
2007-09-26 06:45:00,0.7432,0.7432,0.7427,0.74275,102600000.0
2007-09-26 06:50:00,0.74275,0.74285,0.74275,0.7428,75200000.0
2007-09-26 06:55:00,0.7428,0.74285,0.7427,0.7427,154500000.0
2007-09-26 07:00:00,0.74228,0.74285,0.74209,0.74285,1033899995.0
2007-09-26 07:05:00,0.7429,0.743,0.74255,0.74255,264099999.0
2007-09-26 07:10:00,0.7426,0.7428,0.74203,0.7427,784699998.0
2007-09-26 07:15:00,0.7427,0.74295,0.7426,0.7428,905199993.0
2007-09-26 07:20:00,0.7428,0.74295,0.74236,0.74285,356000000.0
2007-09-26 07:25:00,0.74285,0.74305,0.7425,0.7427,349899999.0
2007-09-26 07:30:00,0.7427,0.7427,0.7426,0.7427,441000001.0
2007-09-26 07:35:00,0.7427,0.7427,0.7425,0.74265,675599995.0
2007-09-26 07:40:00,0.74265,0.74345,0.74265,0.7431,987800005.0
2007-09-26 07:45:00,0.7431,0.74315,0.74265,0.7428,223000001.0
2007-09-26 07:50:00,0.74275,0.74275,0.74255,0.7426,439599997.0
2007-09-26 07:55:00,0.7426,0.74275,0.74255,0.7427,223700000.0
2007-09-26 08:00:00,0.7427,0.7429,0.74265,0.7427,239599999.0
2007-09-26 08:05:00,0.7427,0.7428,0.74232,0.7428,157900000.0
2007-09-26 08:10:00,0.7428,0.7428,0.74265,0.7427,222599999.0
2007-09-26 08:15:00,0.7427,0.7427,0.7426,0.74265,67000000.0
2007-09-26 08:20:00,0.74265,0.7427,0.7423,0.74255,350900003.0
2007-09-26 08:25:00,0.74255,0.7432,0.7425,0.74305,1025700004.0
2007-09-26 08:30:00,0.74305,0.7432,0.7426,0.74295,394599998.0
2007-09-26 08:35:00,0.74295,0.7432,0.7424,0.74255,1003799990.0
2007-09-26 08:40:00,0.74206,0.74258,0.74206,0.74255,640799994.0
2007-09-26 08:45:00,0.74255,0.7428,0.7424,0.7425,423799997.0
2007-09-26 08:50:00,0.7426,0.7426,0.74215,0.74215,887200001.0
2007-09-26 08:55:00,0.7423,0.7423,0.74165,0.74185,773799987.0
2007-09-26 09:00:00,0.7419,0.74215,0.7419,0.742,1285299992.0
2007-09-26 09:05:00,0.742,0.742,0.7414,0.742,2151000006.0
2007-09-26 09:10:00,0.742,0.742,0.7415,0.7416,1160899999.0
2007-09-26 09:15:00,0.74155,0.7416,0.74095,0.741,1459100005.0
2007-09-26 09:20:00,0.74095,0.7415,0.74055,0.74135,3888599974.0
2007-09-26 09:25:00,0.74125,0.7417,0.7411,0.7412,2706099992.0
2007-09-26 09:30:00,0.7412,0.7412,0.74055,0.7407,2085499996.0
2007-09-26 09:35:00,0.7407,0.74105,0.7406,0.741,753800002.0
2007-09-26 09:40:00,0.7411,0.7414,0.741,0.7413,1497399989.0
2007-09-26 09:45:00,0.7413,0.7414,0.74115,0.7413,1709199997.0
2007-09-26 09:50:00,0.7413,0.7414,0.7409,0.7409,799399997.0
2007-09-26 09:55:00,0.7409,0.7411,0.7405,0.7405,981899996.0
2007-09-26 10:00:00,0.7405,0.741,0.74035,0.741,1680599987.0
2007-09-26 10:05:00,0.741,0.741,0.7408,0.74085,1035200002.0
2007-09-26 10:10:00,0.74085,0.74095,0.74075,0.74085,933499992.0
2007-09-26 10:15:00,0.7409,0.741,0.74085,0.741,1135100003.0
2007-09-26 10:20:00,0.74082,0.7412,0.74064,0.7411,957199997.0
2007-09-26 10:25:00,0.7411,0.7411,0.7406,0.7407,818500004.0
2007-09-26 10:30:00,0.7407,0.74085,0.74045,0.7405,1855100003.0
2007-09-26 10:35:00,0.7405,0.7409,0.74045,0.74065,1057984265.0
2007-09-26 10:40:00,0.74065,0.7412,0.74055,0.7412,2105899999.0
2007-09-26 10:45:00,0.7411,0.7413,0.7411,0.7411,1302099998.0
2007-09-26 10:50:00,0.7411,0.7411,0.74095,0.741,661100000.0
2007-09-26 10:55:00,0.741,0.7421,0.741,0.7421,1625799988.0
2007-09-26 11:00:00,0.7421,0.7421,0.7414,0.7414,1667999995.0
2007-09-26 11:05:00,0.7414,0.74155,0.7411,0.7412,1300099995.0
2007-09-26 11:10:00,0.7412,0.7412,0.7405,0.74085,2353999987.0
2007-09-26 11:15:00,0.74085,0.74145,0.7406,0.7413,894799997.0
2007-09-26 11:20:00,0.7413,0.74135,0.74075,0.7409,1713999993.0
2007-09-26 11:25:00,0.7409,0.7411,0.74075,0.7408,1003200001.0
2007-09-26 11:30:00,0.74075,0.74135,0.74075,0.7413,806999995.0
2007-09-26 11:35:00,0.7413,0.74135,0.74115,0.74135,436599998.0
2007-09-26 11:40:00,0.74135,0.742,0.74125,0.7418,1266199998.0
2007-09-26 11:45:00,0.7418,0.74195,0.7416,0.7418,209499997.0
2007-09-26 11:50:00,0.7418,0.742,0.7416,0.7419,923600004.0
2007-09-26 11:55:00,0.7419,0.7421,0.7418,0.74195,226800000.0
2007-09-26 12:00:00,0.74195,0.742,0.7418,0.74195,173199999.0
2007-09-26 12:05:00,0.7419,0.742,0.7419,0.742,530399996.0
2007-09-26 12:10:00,0.742,0.7421,0.74165,0.7417,1035700002.0
2007-09-26 12:15:00,0.7417,0.7418,0.74145,0.7417,1199000000.0
2007-09-26 12:20:00,0.7417,0.7418,0.74165,0.7417,633400003.0
2007-09-26 12:25:00,0.74175,0.7425,0.74165,0.74225,1942699996.0
2007-09-26 12:30:00,0.7423,0.74245,0.742,0.74215,609900003.0
2007-09-26 12:35:00,0.7421,0.74225,0.74195,0.74215,1075299995.0
2007-09-26 12:40:00,0.74215,0.7425,0.742,0.74215,914100000.0
2007-09-26 12:45:00,0.7422,0.74225,0.7415,0.7417,1236399999.0
2007-09-26 12:50:00,0.7417,0.7427,0.74155,0.74235,1889700002.0
2007-09-26 12:55:00,0.74235,0.74255,0.7418,0.7423,957100000.0
2007-09-26 13:00:00,0.7423,0.74235,0.7418,0.742,1600899998.0
2007-09-26 13:05:00,0.742,0.74205,0.74175,0.74185,492999999.0
2007-09-26 13:10:00,0.74185,0.7419,0.74165,0.74175,498300007.0
2007-09-26 13:15:00,0.74175,0.7428,0.7417,0.7422,2634100012.0
2007-09-26 13:20:00,0.7422,0.74275,0.74215,0.74265,2084300001.0
2007-09-26 13:25:00,0.74265,0.74315,0.74265,0.7429,1318199999.0
2007-09-26 13:30:00,0.7429,0.74303,0.74252,0.74295,1951999991.0
2007-09-26 13:35:00,0.74295,0.743,0.7428,0.7429,527900001.0
2007-09-26 13:40:00,0.7429,0.7429,0.74235,0.74255,1333799995.0
2007-09-26 13:45:00,0.74255,0.74285,0.74255,0.74275,821700001.0
2007-09-26 13:50:00,0.7428,0.743,0.7426,0.743,1037200000.0
2007-09-26 13:55:00,0.743,0.7431,0.7429,0.743,324599998.0
2007-09-26 14:00:00,0.743,0.74355,0.743,0.74355,1576699982.0
2007-09-26 14:05:00,0.74355,0.7436,0.7434,0.7436,839500000.0
2007-09-26 14:10:00,0.74355,0.7436,0.74345,0.74355,365800000.0
2007-09-26 14:15:00,0.74355,0.744,0.7434,0.7437,4560600002.0
2007-09-26 14:20:00,0.7436,0.74385,0.7435,0.7438,3351599990.0
2007-09-26 14:25:00,0.7438,0.74385,0.7428,0.7429,1228800001.0
2007-09-26 14:30:00,0.7429,0.7434,0.7424,0.7433,2055399985.0
2007-09-26 14:35:00,0.7433,0.74365,0.7432,0.7433,1119700003.0
2007-09-26 14:40:00,0.7433,0.7439,0.7433,0.74385,1562800000.0
2007-09-26 14:45:00,0.74385,0.7439,0.74335,0.7435,1881600002.0
2007-09-26 14:50:00,0.7435,0.74355,0.74305,0.7433,2549999998.0
2007-09-26 14:55:00,0.7434,0.7436,0.7431,0.7431,2059900004.0
2007-09-26 15:00:00,0.74305,0.7434,0.743,0.7432,2527499997.0
2007-09-26 15:05:00,0.7432,0.7434,0.74295,0.7432,1991899997.0
2007-09-26 15:10:00,0.7432,0.7435,0.74305,0.7433,2480618331.0
2007-09-26 15:15:00,0.7433,0.7437,0.74325,0.74355,3099100000.0
2007-09-26 15:20:00,0.74355,0.7437,0.743,0.74304,1700699982.0
2007-09-26 15:25:00,0.74345,0.7435,0.7431,0.7431,831100000.0
2007-09-26 15:30:00,0.7431,0.7433,0.7427,0.7431,3867999990.0
2007-09-26 15:35:00,0.74305,0.74315,0.74265,0.74315,2723899998.0
2007-09-26 15:40:00,0.743,0.7433,0.74265,0.7427,2150999988.0
2007-09-26 15:45:00,0.7427,0.7436,0.7426,0.7436,3343399987.0
2007-09-26 15:50:00,0.7436,0.7443,0.7434,0.7443,5431500010.0
2007-09-26 15:55:00,0.7441,0.7456,0.7441,0.7452,6164799991.0
2007-09-26 16:00:00,0.7453,0.7457,0.7448,0.7456,5977499991.0
2007-09-26 16:05:00,0.7456,0.7456,0.74435,0.74445,5718999994.0
2007-09-26 16:10:00,0.7445,0.7457,0.74445,0.7454,6144699999.0
2007-09-26 16:15:00,0.74535,0.7456,0.7448,0.7451,7418799989.0
2007-09-26 16:20:00,0.745,0.74505,0.7442,0.7446,5575899983.0
2007-09-26 16:25:00,0.74455,0.7456,0.74455,0.7452,3905799991.0
2007-09-26 16:30:00,0.7451,0.7452,0.7444,0.7445,2280999996.0
2007-09-26 16:35:00,0.7445,0.74465,0.74415,0.74465,2231999989.0
2007-09-26 16:40:00,0.74465,0.7448,0.74455,0.7447,1403800007.0
2007-09-26 16:45:00,0.7447,0.7451,0.7445,0.745,1362700004.0
2007-09-26 16:50:00,0.745,0.7452,0.7446,0.7449,4695199997.0
2007-09-26 16:55:00,0.7449,0.745,0.74465,0.74485,3113599994.0
2007-09-26 17:00:00,0.74475,0.7449,0.7446,0.7446,1754199993.0
2007-09-26 17:05:00,0.7447,0.7447,0.7441,0.7441,2806099993.0
2007-09-26 17:10:00,0.7441,0.7447,0.74375,0.7447,3826700000.0
2007-09-26 17:15:00,0.7447,0.7449,0.7445,0.74465,3849499997.0
2007-09-26 17:20:00,0.74465,0.7447,0.74455,0.74455,233099996.0
2007-09-26 17:25:00,0.7446,0.7446,0.744,0.74425,909100002.0
2007-09-26 17:30:00,0.74425,0.7443,0.74405,0.74415,311300000.0
2007-09-26 17:35:00,0.74415,0.7443,0.7439,0.7443,1209208588.0
2007-09-26 17:40:00,0.7443,0.7444,0.74415,0.7442,1330400006.0
2007-09-26 17:45:00,0.7442,0.7443,0.74385,0.7439,2208974420.0
2007-09-26 17:50:00,0.7439,0.7443,0.7438,0.7442,2572199983.0
2007-09-26 17:55:00,0.7442,0.7442,0.74405,0.7442,1906199993.0
2007-09-26 18:00:00,0.7442,0.7443,0.7438,0.74385,1832799996.0
2007-09-26 18:05:00,0.7439,0.7442,0.74385,0.7439,546299998.0
2007-09-26 18:10:00,0.7439,0.744,0.7438,0.7438,541400000.0
2007-09-26 18:15:00,0.7438,0.7438,0.74365,0.7437,871500015.0
2007-09-26 18:20:00,0.7437,0.7438,0.7434,0.7437,1487599999.0
2007-09-26 18:25:00,0.7437,0.7438,0.74365,0.74375,668599990.0
2007-09-26 18:30:00,0.7438,0.7438,0.7434,0.74345,364300001.0
2007-09-26 18:35:00,0.74345,0.7435,0.7426,0.74305,722500002.0
2007-09-26 18:40:00,0.74305,0.74305,0.743,0.74305,209600001.0
2007-09-26 18:45:00,0.743,0.7432,0.7429,0.743,445500001.0
2007-09-26 18:50:00,0.743,0.7433,0.7429,0.7433,768099997.0
2007-09-26 18:55:00,0.7433,0.7433,0.743,0.7431,369500000.0
2007-09-26 19:00:00,0.7431,0.7434,0.743,0.7433,500400000.0
2007-09-26 19:05:00,0.7433,0.7433,0.7431,0.7432,987699989.0
2007-09-26 19:10:00,0.74298,0.7433,0.74287,0.7433,982500000.0
2007-09-26 19:15:00,0.7433,0.7438,0.7432,0.74355,1591100003.0
2007-09-26 19:20:00,0.7436,0.7437,0.7435,0.7437,494899999.0
2007-09-26 19:25:00,0.7437,0.7438,0.74339,0.7436,1771100000.0
2007-09-26 19:30:00,0.7436,0.7439,0.7427,0.7428,3678699996.0
2007-09-26 19:35:00,0.7428,0.7429,0.7423,0.7425,3965200037.0
2007-09-26 19:40:00,0.7425,0.7432,0.7424,0.7427,2494600008.0
2007-09-26 19:45:00,0.7426,0.7435,0.7426,0.74295,2164200002.0
2007-09-26 19:50:00,0.74295,0.7431,0.7428,0.743,1251000012.0
2007-09-26 19:55:00,0.7429,0.743,0.7423,0.7426,3969499988.0
2007-09-26 20:00:00,0.7426,0.7428,0.7422,0.7425,1250800008.0
2007-09-26 20:05:00,0.7425,0.7425,0.7413,0.7421,1720499998.0
2007-09-26 20:10:00,0.7421,0.7422,0.7419,0.7422,2506099972.0
2007-09-26 20:15:00,0.7422,0.7422,0.742,0.7421,1160599984.0
2007-09-26 20:20:00,0.7421,0.7426,0.7421,0.7424,509399996.0
2007-09-26 20:25:00,0.7424,0.74295,0.7424,0.74245,1611999975.0
2007-09-26 20:30:00,0.74245,0.7427,0.74245,0.7426,690199992.0
2007-09-26 20:35:00,0.7427,0.74285,0.7425,0.74265,1153600003.0
2007-09-26 20:40:00,0.7426,0.7427,0.7424,0.7426,1343500004.0
2007-09-26 20:45:00,0.7426,0.7428,0.7426,0.7427,921500012.0
2007-09-26 20:50:00,0.7427,0.7429,0.74249,0.7429,1223599993.0
2007-09-26 20:55:00,0.7429,0.743,0.7429,0.743,922599989.0
2007-09-26 21:00:00,0.743,0.7432,0.7426,0.7429,1065599990.0
2007-09-26 21:05:00,0.7429,0.743,0.7425,0.743,1633100000.0
2007-09-26 21:10:00,0.743,0.743,0.74285,0.7429,616299991.0
2007-09-26 21:15:00,0.743,0.7431,0.7429,0.7431,1272199989.0
2007-09-26 21:20:00,0.7431,0.7442,0.7431,0.744,1746700007.0
2007-09-26 21:25:00,0.7441,0.7444,0.7437,0.7442,1850899996.0
2007-09-26 21:30:00,0.7442,0.7442,0.74405,0.7442,1080100012.0
2007-09-26 21:35:00,0.7442,0.7443,0.7435,0.7436,887800005.0
2007-09-26 21:40:00,0.7438,0.7445,0.7438,0.7445,579400001.0
2007-09-26 21:45:00,0.7445,0.7448,0.74419,0.7445,993699992.0
2007-09-26 21:50:00,0.7445,0.7447,0.744,0.7445,805399998.0
2007-09-26 21:55:00,0.7446,0.7447,0.744,0.7442,720899996.0
2007-09-26 22:00:00,0.7442,0.7445,0.744,0.7443,1198199997.0
2007-09-26 22:05:00,0.7442,0.7445,0.744,0.7442,536100001.0
2007-09-26 22:10:00,0.7442,0.7442,0.7436,0.7439,1291799998.0
2007-09-26 22:15:00,0.7439,0.744,0.7438,0.744,350600001.0
2007-09-26 22:20:00,0.744,0.7441,0.7439,0.744,869499999.0
2007-09-26 22:25:00,0.744,0.7441,0.7436,0.7441,338100000.0
2007-09-26 22:30:00,0.7441,0.7441,0.74356,0.7439,992400002.0
2007-09-26 22:35:00,0.74392,0.74485,0.74389,0.7445,641399998.0
2007-09-26 22:40:00,0.7447,0.7447,0.7444,0.7445,475700000.0
2007-09-26 22:45:00,0.7445,0.7447,0.7444,0.7445,1219200001.0
2007-09-26 22:50:00,0.7445,0.7447,0.74445,0.7446,1132400000.0
2007-09-26 22:55:00,0.7446,0.7447,0.7442,0.7446,684000005.0
2007-09-26 23:00:00,0.7447,0.745,0.74435,0.7449,372999988.0
2007-09-26 23:05:00,0.7447,0.7451,0.7443,0.7447,656500012.0
2007-09-26 23:10:00,0.745,0.745,0.74426,0.74437,551599997.0
2007-09-26 23:15:00,0.7446,0.745,0.74434,0.7449,577499991.0
2007-09-26 23:20:00,0.7449,0.7449,0.7444,0.7444,1195299996.0
2007-09-26 23:25:00,0.7445,0.7447,0.74422,0.74428,772699997.0
2007-09-26 23:30:00,0.7445,0.7445,0.7439,0.7445,636199993.0
2007-09-26 23:35:00,0.7445,0.7449,0.7443,0.7445,1645100000.0
2007-09-26 23:40:00,0.7445,0.7447,0.7443,0.74465,3172699974.0
2007-09-26 23:45:00,0.74465,0.7449,0.7446,0.7449,1029199990.0
2007-09-26 23:50:00,0.7448,0.7449,0.7446,0.7447,1193399991.0
2007-09-26 23:55:00,0.7447,0.7447,0.7439,0.7441,639799989.0
2007-09-27 00:00:00,0.7441,0.7442,0.7439,0.7439,729399992.0
2007-09-27 00:05:00,0.7441,0.7445,0.7441,0.7445,1811300015.0
2007-09-27 00:10:00,0.7445,0.7447,0.7443,0.7447,681000002.0
2007-09-27 00:15:00,0.7447,0.7447,0.744,0.7444,1314800000.0
2007-09-27 00:20:00,0.7444,0.7446,0.7444,0.7446,280099999.0
2007-09-27 00:25:00,0.7446,0.7448,0.7445,0.7448,1093600015.0
2007-09-27 00:30:00,0.7448,0.7449,0.7446,0.7447,2214700010.0
2007-09-27 00:35:00,0.7447,0.7448,0.7443,0.7447,505500007.0
2007-09-27 00:40:00,0.7447,0.74475,0.7439,0.7441,546100003.0
2007-09-27 00:45:00,0.7441,0.745,0.7439,0.7439,2232599998.0
2007-09-27 00:50:00,0.7439,0.7439,0.7438,0.7439,829900003.0
2007-09-27 00:55:00,0.7439,0.7439,0.74375,0.7439,1006399997.0
2007-09-27 01:00:00,0.7439,0.7445,0.7438,0.7442,888900003.0
2007-09-27 01:05:00,0.7443,0.74435,0.7443,0.74435,971000003.0
2007-09-27 01:10:00,0.74409,0.74467,0.74395,0.74435,515599998.0
2007-09-27 01:15:00,0.74435,0.74465,0.7443,0.74445,2118399984.0
2007-09-27 01:20:00,0.7445,0.74465,0.74425,0.74425,346699997.0
2007-09-27 01:25:00,0.7443,0.7443,0.7441,0.7441,72500002.0
2007-09-27 01:30:00,0.7441,0.74425,0.74381,0.74425,391399997.0
2007-09-27 01:35:00,0.74425,0.7443,0.7441,0.7442,517900005.0
2007-09-27 01:40:00,0.7442,0.7444,0.7441,0.74435,389799995.0
2007-09-27 01:45:00,0.7444,0.74475,0.74425,0.7444,2782500016.0
2007-09-27 01:50:00,0.7444,0.7445,0.7442,0.7442,1279299998.0
2007-09-27 01:55:00,0.7442,0.7444,0.74415,0.7442,508399998.0
2007-09-27 02:00:00,0.7442,0.74445,0.74415,0.7442,1289100014.0
2007-09-27 02:05:00,0.7442,0.7442,0.744,0.7441,1031599992.0
2007-09-27 02:10:00,0.7441,0.7441,0.7438,0.7439,2383100011.0
2007-09-27 02:15:00,0.7439,0.744,0.7437,0.744,1032800019.0
2007-09-27 02:20:00,0.744,0.7442,0.7438,0.7439,1107800014.0
2007-09-27 02:25:00,0.7439,0.744,0.7438,0.744,1873200005.0
2007-09-27 02:30:00,0.744,0.7441,0.7438,0.7441,1788099992.0
2007-09-27 02:35:00,0.7441,0.7443,0.7439,0.7442,1565799999.0
2007-09-27 02:40:00,0.7441,0.745,0.7441,0.7448,3994000006.0
2007-09-27 02:45:00,0.7447,0.7452,0.7447,0.745,2780400004.0
2007-09-27 02:50:00,0.74495,0.7454,0.7448,0.74495,4431100009.0
2007-09-27 02:55:00,0.745,0.745,0.7443,0.7447,2115699997.0
2007-09-27 03:00:00,0.7446,0.7452,0.7446,0.7452,1401400002.0
2007-09-27 03:05:00,0.7452,0.7452,0.7446,0.7447,1639199998.0
2007-09-27 03:10:00,0.7448,0.7449,0.7446,0.74475,1744299987.0
2007-09-27 03:15:00,0.74475,0.7453,0.7447,0.7452,1910499999.0
2007-09-27 03:20:00,0.7452,0.7457,0.7451,0.7456,2561899990.0
2007-09-27 03:25:00,0.7456,0.7458,0.7455,0.7456,2490799999.0
2007-09-27 03:30:00,0.7456,0.7458,0.7454,0.7455,987100007.0
2007-09-27 03:35:00,0.7455,0.7455,0.745,0.7451,2224500017.0
2007-09-27 03:40:00,0.7451,0.7453,0.7449,0.7449,1916600007.0
2007-09-27 03:45:00,0.745,0.7452,0.7449,0.7451,1190700007.0
2007-09-27 03:50:00,0.7451,0.7452,0.74495,0.7452,340000002.0
2007-09-27 03:55:00,0.7452,0.7453,0.745,0.7451,1617400000.0
2007-09-27 04:00:00,0.7451,0.7453,0.7451,0.7452,485599999.0
2007-09-27 04:05:00,0.7451,0.7452,0.745,0.7451,726600010.0
2007-09-27 04:10:00,0.7451,0.7454,0.745,0.7453,979900002.0
2007-09-27 04:15:00,0.7453,0.7454,0.745,0.74525,1078600003.0
2007-09-27 04:20:00,0.7453,0.7453,0.745,0.7452,1330300007.0
2007-09-27 04:25:00,0.7452,0.7452,0.745,0.7451,984200015.0
2007-09-27 04:30:00,0.7451,0.7452,0.7449,0.7451,2829899992.0
2007-09-27 04:35:00,0.74505,0.7451,0.7449,0.74505,3400000022.0
2007-09-27 04:40:00,0.74505,0.7451,0.7449,0.7449,282200000.0
2007-09-27 04:45:00,0.7449,0.7451,0.7447,0.7447,1979000008.0
2007-09-27 04:50:00,0.7447,0.745,0.7447,0.745,544700008.0
2007-09-27 04:55:00,0.745,0.7452,0.7448,0.745,1170799990.0
2007-09-27 05:00:00,0.745,0.7461,0.7448,0.746,3126999997.0
2007-09-27 05:05:00,0.746,0.7466,0.7459,0.7464,6290800042.0
2007-09-27 05:10:00,0.7464,0.7465,0.7461,0.74625,2216499987.0
2007-09-27 05:15:00,0.74625,0.7464,0.7461,0.7462,2562499985.0
2007-09-27 05:20:00,0.7461,0.74625,0.7458,0.7462,2299300009.0
2007-09-27 05:25:00,0.7462,0.7462,0.7459,0.7461,1499300001.0
2007-09-27 05:30:00,0.7461,0.7472,0.7459,0.7472,3151099996.0
2007-09-27 05:35:00,0.7471,0.7477,0.7468,0.7477,4495200002.0
2007-09-27 05:40:00,0.7477,0.748,0.74745,0.7479,5784400024.0
2007-09-27 05:45:00,0.7479,0.7479,0.7474,0.7474,2036499998.0
2007-09-27 05:50:00,0.7475,0.74795,0.7474,0.7475,1899699983.0
2007-09-27 05:55:00,0.7475,0.7477,0.7475,0.7476,578999998.0
2007-09-27 06:00:00,0.7476,0.74775,0.7475,0.7475,1041300000.0
2007-09-27 06:05:00,0.7475,0.7477,0.7474,0.7477,1071899991.0
2007-09-27 06:10:00,0.74765,0.7484,0.7476,0.7484,2490699997.0
2007-09-27 06:15:00,0.7484,0.7485,0.7482,0.7484,3999299992.0
2007-09-27 06:20:00,0.7485,0.7487,0.7481,0.7486,2289400004.0
2007-09-27 06:25:00,0.7486,0.7488,0.7483,0.7485,3756699994.0
2007-09-27 06:30:00,0.74845,0.7487,0.7483,0.7484,1326899998.0
2007-09-27 06:35:00,0.7484,0.7487,0.7484,0.74855,2409399995.0
2007-09-27 06:40:00,0.7486,0.7492,0.7484,0.7486,5762400005.0
2007-09-27 06:45:00,0.7486,0.7487,0.7485,0.74855,1348700008.0
2007-09-27 06:50:00,0.74855,0.7486,0.74845,0.74855,603399999.0
2007-09-27 06:55:00,0.74855,0.7488,0.7484,0.74865,861399990.0
2007-09-27 07:00:00,0.7487,0.7489,0.7482,0.7484,2427499991.0
2007-09-27 07:05:00,0.7484,0.7484,0.7482,0.74835,1082400000.0
2007-09-27 07:10:00,0.7484,0.7488,0.74835,0.7488,1388499995.0
2007-09-27 07:15:00,0.7488,0.7491,0.7485,0.7486,2384100006.0
2007-09-27 07:20:00,0.7486,0.7487,0.7484,0.7484,2110399994.0
2007-09-27 07:25:00,0.7484,0.7485,0.74825,0.7484,1709500036.0
2007-09-27 07:30:00,0.7484,0.7485,0.7483,0.7483,1285799995.0
2007-09-27 07:35:00,0.7483,0.7486,0.7482,0.7484,2562600000.0
2007-09-27 07:40:00,0.7484,0.7486,0.7483,0.7485,1514899988.0
2007-09-27 07:45:00,0.7485,0.7489,0.7483,0.7484,2665099997.0
2007-09-27 07:50:00,0.7484,0.7484,0.74805,0.7483,2307400023.0
2007-09-27 07:55:00,0.7483,0.7484,0.7482,0.7483,1860499984.0
2007-09-27 08:00:00,0.7483,0.7487,0.7483,0.74845,2811199998.0
2007-09-27 08:05:00,0.74845,0.749,0.74845,0.7489,4410700010.0
2007-09-27 08:10:00,0.7489,0.7499,0.7489,0.7498,6771799992.0
2007-09-27 08:15:00,0.7497,0.7508,0.7497,0.7508,5087700003.0
2007-09-27 08:20:00,0.7508,0.7509,0.7503,0.7504,7076200004.0
2007-09-27 08:25:00,0.7505,0.7511,0.7504,0.75075,5838199995.0
2007-09-27 08:30:00,0.75075,0.751,0.7505,0.7505,5674300012.0
2007-09-27 08:35:00,0.7505,0.751,0.7503,0.75085,5457300018.0
2007-09-27 08:40:00,0.7509,0.7516,0.7508,0.7516,6037999997.0
2007-09-27 08:45:00,0.7516,0.752,0.7514,0.7519,5826299997.0
2007-09-27 08:50:00,0.75195,0.7522,0.7509,0.7513,4285000013.0
2007-09-27 08:55:00,0.7514,0.7514,0.75085,0.7511,4681000004.0
2007-09-27 09:00:00,0.7511,0.7517,0.75105,0.7515,3105400010.0
2007-09-27 09:05:00,0.75145,0.7515,0.7509,0.7511,5366599984.0
2007-09-27 09:10:00,0.7511,0.7513,0.751,0.751,4470899970.0
2007-09-27 09:15:00,0.751,0.7513,0.75095,0.7511,3224800001.0
2007-09-27 09:20:00,0.75105,0.7512,0.7502,0.7504,5695600005.0
2007-09-27 09:25:00,0.7504,0.7507,0.75,0.7503,7559099973.0
2007-09-27 09:30:00,0.7503,0.7505,0.75,0.7503,5999899977.0
2007-09-27 09:35:00,0.7503,0.7506,0.7501,0.7501,4299300037.0
2007-09-27 09:40:00,0.7501,0.7509,0.75,0.7503,3350799997.0
2007-09-27 09:45:00,0.7503,0.7503,0.7495,0.74975,3749100022.0
2007-09-27 09:50:00,0.7498,0.7499,0.74955,0.7499,4175400019.0
2007-09-27 09:55:00,0.7499,0.7499,0.7491,0.7492,3336499993.0
2007-09-27 10:00:00,0.7491,0.74965,0.7489,0.7489,4412600000.0
2007-09-27 10:05:00,0.7489,0.7499,0.7489,0.7498,4382200003.0
2007-09-27 10:10:00,0.7499,0.7502,0.7496,0.7501,3786299996.0
2007-09-27 10:15:00,0.7501,0.7507,0.7498,0.7498,5331500010.0
2007-09-27 10:20:00,0.7498,0.7499,0.7493,0.7498,5144900004.0
2007-09-27 10:25:00,0.7498,0.7502,0.7495,0.7498,3660399993.0
2007-09-27 10:30:00,0.7498,0.75,0.7495,0.74975,3020899994.0
2007-09-27 10:35:00,0.7498,0.75,0.74965,0.7499,1866899987.0
2007-09-27 10:40:00,0.7498,0.75,0.74965,0.75,3380300009.0
2007-09-27 10:45:00,0.75,0.75005,0.7499,0.75,752000001.0
2007-09-27 10:50:00,0.75,0.75,0.7495,0.7496,1990599999.0
2007-09-27 10:55:00,0.7496,0.7502,0.7495,0.7498,2859500004.0
2007-09-27 11:00:00,0.7498,0.7499,0.7494,0.7494,2731700008.0
2007-09-27 11:05:00,0.7494,0.74965,0.74935,0.7496,2155600010.0
2007-09-27 11:10:00,0.7496,0.7496,0.74895,0.7493,2850900000.0
2007-09-27 11:15:00,0.7493,0.74985,0.7493,0.74975,2511300001.0
2007-09-27 11:20:00,0.7498,0.7505,0.74965,0.7503,5448300012.0
2007-09-27 11:25:00,0.75035,0.7505,0.75025,0.7504,1595200005.0
2007-09-27 11:30:00,0.7504,0.7507,0.75015,0.7507,3547099999.0
2007-09-27 11:35:00,0.7507,0.7513,0.7503,0.75105,3802799992.0
2007-09-27 11:40:00,0.7512,0.7517,0.7512,0.7515,4600499990.0
2007-09-27 11:45:00,0.7515,0.7516,0.7503,0.7509,5432800004.0
2007-09-27 11:50:00,0.7509,0.7511,0.7503,0.7504,3166000010.0
2007-09-27 11:55:00,0.7504,0.7505,0.75,0.75015,3165899993.0
2007-09-27 12:00:00,0.75015,0.7508,0.75015,0.7507,2753600006.0
2007-09-27 12:05:00,0.7507,0.7511,0.7504,0.7509,3476500005.0
2007-09-27 12:10:00,0.7509,0.751,0.7505,0.7508,2773000005.0
2007-09-27 12:15:00,0.7508,0.75095,0.7505,0.7507,3104399996.0
2007-09-27 12:20:00,0.7507,0.751,0.7506,0.751,2369099993.0
2007-09-27 12:25:00,0.751,0.751,0.7504,0.7508,2650400008.0
2007-09-27 12:30:00,0.7508,0.7516,0.7508,0.75125,5211900008.0
2007-09-27 12:35:00,0.7513,0.7514,0.7508,0.751,1240100001.0
2007-09-27 12:40:00,0.75095,0.7514,0.75095,0.75115,1199100008.0
2007-09-27 12:45:00,0.7512,0.75135,0.75105,0.75135,1685400001.0
2007-09-27 12:50:00,0.7512,0.7516,0.7507,0.7509,5928200009.0
2007-09-27 12:55:00,0.7509,0.7509,0.75035,0.75055,2438300001.0
2007-09-27 13:00:00,0.7507,0.7511,0.7507,0.7509,1513200005.0
2007-09-27 13:05:00,0.7509,0.7514,0.7509,0.7511,4847399992.0
2007-09-27 13:10:00,0.7512,0.7517,0.7511,0.7515,4112700013.0
2007-09-27 13:15:00,0.7515,0.7515,0.75085,0.7513,2477000006.0
2007-09-27 13:20:00,0.7513,0.752,0.75105,0.752,3034499983.0
2007-09-27 13:25:00,0.752,0.752,0.7511,0.7516,3666100021.0
2007-09-27 13:30:00,0.7516,0.7517,0.7514,0.7516,1593999994.0
2007-09-27 13:35:00,0.7516,0.7517,0.75145,0.7515,1923999995.0
2007-09-27 13:40:00,0.7515,0.7517,0.75145,0.7516,1351000006.0
2007-09-27 13:45:00,0.7517,0.7517,0.75145,0.7516,1452900008.0
2007-09-27 13:50:00,0.7516,0.7517,0.75135,0.7516,2578100006.0
2007-09-27 13:55:00,0.7516,0.7516,0.7513,0.7516,4036700012.0
2007-09-27 14:00:00,0.7516,0.7518,0.75135,0.7516,2935000011.0
2007-09-27 14:05:00,0.7516,0.7517,0.75145,0.7517,1892000009.0
2007-09-27 14:10:00,0.7516,0.7519,0.7515,0.7516,3482699998.0
2007-09-27 14:15:00,0.7516,0.7518,0.7513,0.7514,4014799995.0
2007-09-27 14:20:00,0.7515,0.7518,0.7514,0.7517,4494499988.0
2007-09-27 14:25:00,0.7517,0.7517,0.751,0.751,5171599984.0
2007-09-27 14:30:00,0.751,0.7515,0.7501,0.7514,6748999964.0
2007-09-27 14:35:00,0.7515,0.7518,0.7512,0.7517,3070500000.0
2007-09-27 14:40:00,0.7516,0.7516,0.7501,0.7505,6249099995.0
2007-09-27 14:45:00,0.75045,0.7505,0.7498,0.75025,6708100030.0
2007-09-27 14:50:00,0.7502,0.75045,0.7498,0.7503,4073400008.0
2007-09-27 14:55:00,0.7503,0.75035,0.7497,0.74995,2508699987.0
2007-09-27 15:00:00,0.7499,0.7503,0.7498,0.7501,4875999986.0
2007-09-27 15:05:00,0.7501,0.75055,0.7501,0.75035,3135699990.0
2007-09-27 15:10:00,0.7504,0.7506,0.7502,0.7504,1433200010.0
2007-09-27 15:15:00,0.7504,0.7504,0.7502,0.7504,1723600003.0
2007-09-27 15:20:00,0.7504,0.7504,0.7503,0.7503,433500000.0
2007-09-27 15:25:00,0.7504,0.7504,0.7496,0.7496,2462299988.0
2007-09-27 15:30:00,0.7497,0.7502,0.7495,0.7502,4004500003.0
2007-09-27 15:35:00,0.7502,0.7507,0.75,0.7503,1972899996.0
2007-09-27 15:40:00,0.7503,0.7505,0.74985,0.75,2613199997.0
2007-09-27 15:45:00,0.75,0.75,0.7498,0.75,2354099993.0
2007-09-27 15:50:00,0.74995,0.75015,0.7499,0.75,1785700010.0
2007-09-27 15:55:00,0.75,0.7517,0.75,0.7517,7025700023.0
2007-09-27 16:00:00,0.7517,0.7521,0.751,0.75105,7280499978.0
2007-09-27 16:05:00,0.75095,0.7511,0.7503,0.7505,6172699990.0
2007-09-27 16:10:00,0.7506,0.7516,0.7506,0.7511,6207099988.0
2007-09-27 16:15:00,0.7511,0.7511,0.7502,0.751,4325199983.0
2007-09-27 16:20:00,0.751,0.7515,0.7507,0.7511,5263499968.0
2007-09-27 16:25:00,0.7511,0.7512,0.75065,0.7509,7969899981.0
2007-09-27 16:30:00,0.7507,0.751,0.7502,0.7508,6712900015.0
2007-09-27 16:35:00,0.7508,0.7509,0.7501,0.7502,5670000005.0
2007-09-27 16:40:00,0.7503,0.7504,0.7489,0.7496,4736400002.0
2007-09-27 16:45:00,0.7496,0.7498,0.7486,0.7488,5177800004.0
2007-09-27 16:50:00,0.7488,0.7497,0.7477,0.7497,4252599972.0
2007-09-27 16:55:00,0.7497,0.7497,0.7488,0.7492,4231999999.0
2007-09-27 17:00:00,0.7492,0.75,0.7489,0.7499,6651099983.0
2007-09-27 17:05:00,0.7499,0.7502,0.7492,0.7493,7872900006.0
2007-09-27 17:10:00,0.7492,0.7494,0.7488,0.7494,3454499976.0
2007-09-27 17:15:00,0.7494,0.7497,0.7492,0.74925,2940000012.0
2007-09-27 17:20:00,0.7493,0.7493,0.7484,0.7487,3944600006.0
2007-09-27 17:25:00,0.7486,0.749,0.7484,0.7485,3141899998.0
2007-09-27 17:30:00,0.7485,0.749,0.7483,0.7489,3631399983.0
2007-09-27 17:35:00,0.7489,0.749,0.7485,0.7488,3390500008.0
2007-09-27 17:40:00,0.7488,0.749,0.7483,0.7483,3186400014.0
2007-09-27 17:45:00,0.7483,0.7485,0.7475,0.7479,4505000009.0
2007-09-27 17:50:00,0.7479,0.7481,0.7468,0.7473,5245499996.0
2007-09-27 17:55:00,0.7472,0.7482,0.7472,0.7476,7011300002.0
2007-09-27 18:00:00,0.7476,0.7484,0.7476,0.7484,5330700011.0
2007-09-27 18:05:00,0.7483,0.7486,0.7481,0.74835,2222900010.0
2007-09-27 18:10:00,0.7484,0.7489,0.74835,0.7487,3391400003.0
2007-09-27 18:15:00,0.7487,0.7487,0.7483,0.7483,1348300001.0
2007-09-27 18:20:00,0.7484,0.7486,0.7481,0.7484,2083399993.0
2007-09-27 18:25:00,0.7484,0.7487,0.7481,0.7487,2113700003.0
2007-09-27 18:30:00,0.7487,0.7487,0.7482,0.7485,3773100012.0
2007-09-27 18:35:00,0.7485,0.7485,0.7481,0.74845,1737800001.0
2007-09-27 18:40:00,0.7485,0.7485,0.7482,0.7482,866200004.0
2007-09-27 18:45:00,0.7482,0.7485,0.7482,0.7485,1128200002.0
2007-09-27 18:50:00,0.7485,0.7487,0.7484,0.7485,1057800000.0
2007-09-27 18:55:00,0.7485,0.7485,0.7481,0.7483,2594599998.0
2007-09-27 19:00:00,0.7483,0.7484,0.7482,0.74825,372300002.0
2007-09-27 19:05:00,0.7483,0.7489,0.7481,0.74885,2735800015.0
2007-09-27 19:10:00,0.7489,0.7494,0.7488,0.7494,1303799999.0
2007-09-27 19:15:00,0.7494,0.7494,0.7491,0.7493,1192000001.0
2007-09-27 19:20:00,0.7493,0.7494,0.749,0.7492,2547599990.0
2007-09-27 19:25:00,0.7493,0.7493,0.7489,0.749,1732500003.0
2007-09-27 19:30:00,0.7489,0.749,0.74885,0.7489,382499999.0
2007-09-27 19:35:00,0.7489,0.749,0.7486,0.7486,911299992.0
2007-09-27 19:40:00,0.7485,0.7488,0.74838,0.7484,628399996.0
2007-09-27 19:45:00,0.7485,0.7487,0.7484,0.7487,633300005.0
2007-09-27 19:50:00,0.7487,0.7488,0.7484,0.7486,1205800005.0
2007-09-27 19:55:00,0.7486,0.7489,0.7485,0.7487,1589200004.0
2007-09-27 20:00:00,0.7487,0.7491,0.7486,0.7491,1363600005.0
2007-09-27 20:05:00,0.7491,0.74975,0.7491,0.7497,2099499997.0
2007-09-27 20:10:00,0.7498,0.7498,0.7494,0.7495,1099100000.0
2007-09-27 20:15:00,0.7495,0.7497,0.7494,0.74965,371300010.0
2007-09-27 20:20:00,0.74965,0.74965,0.7493,0.7494,556600006.0
2007-09-27 20:25:00,0.7494,0.7495,0.749,0.7491,1267899994.0
2007-09-27 20:30:00,0.7491,0.7491,0.749,0.7491,159100000.0
2007-09-27 20:35:00,0.7491,0.7495,0.7491,0.7495,623600005.0
2007-09-27 20:40:00,0.7494,0.74965,0.7491,0.74945,874500003.0
2007-09-27 20:45:00,0.74945,0.7497,0.74945,0.7495,1006299995.0
2007-09-27 20:50:00,0.7495,0.74985,0.7494,0.7498,1394199992.0
2007-09-27 20:55:00,0.7498,0.7505,0.7497,0.7504,2501300007.0
2007-09-27 21:00:00,0.7504,0.7508,0.7501,0.7504,2151499996.0
2007-09-27 21:05:00,0.7504,0.7506,0.7503,0.7503,1067999998.0
2007-09-27 21:10:00,0.7505,0.75053,0.7499,0.7505,1818299995.0
2007-09-27 21:15:00,0.7504,0.75095,0.75004,0.75008,1153000003.0
2007-09-27 21:20:00,0.75007,0.75046,0.75,0.7504,641600000.0
2007-09-27 21:25:00,0.75016,0.7504,0.75016,0.7503,444600000.0
2007-09-27 21:30:00,0.7504,0.7504,0.74989,0.7502,482600001.0
2007-09-27 21:35:00,0.75002,0.75023,0.7487,0.7489,1456500001.0
2007-09-27 21:40:00,0.7489,0.7495,0.7484,0.7491,1412399994.0
2007-09-27 21:45:00,0.7491,0.7492,0.7485,0.7492,1489099988.0
2007-09-27 21:50:00,0.7492,0.7495,0.7489,0.7489,1670500000.0
2007-09-27 21:55:00,0.7491,0.7494,0.7489,0.7494,972199999.0
2007-09-27 22:00:00,0.7494,0.75,0.7493,0.7499,1230100014.0
2007-09-27 22:05:00,0.75,0.75,0.74975,0.7499,569900001.0
2007-09-27 22:10:00,0.75,0.75,0.7499,0.7499,245900000.0
2007-09-27 22:15:00,0.7499,0.75,0.74935,0.7498,1720600000.0
2007-09-27 22:20:00,0.7499,0.7499,0.7497,0.7497,548900006.0
2007-09-27 22:25:00,0.7498,0.7499,0.7497,0.7498,602199997.0
2007-09-27 22:30:00,0.7499,0.7501,0.7498,0.7501,456000008.0
2007-09-27 22:35:00,0.7501,0.7501,0.75,0.7501,399900007.0
2007-09-27 22:40:00,0.7501,0.7501,0.74948,0.74974,503699996.0
2007-09-27 22:45:00,0.74975,0.7502,0.74959,0.7502,775000012.0
2007-09-27 22:50:00,0.7502,0.7502,0.7498,0.7501,930300004.0
2007-09-27 22:55:00,0.7501,0.7502,0.7499,0.75,284400000.0
2007-09-27 23:00:00,0.7499,0.7501,0.7498,0.75,167800000.0
2007-09-27 23:05:00,0.75,0.7502,0.74979,0.74993,188799999.0
2007-09-27 23:10:00,0.7502,0.7506,0.74983,0.75023,409800000.0
2007-09-27 23:15:00,0.7506,0.751,0.74959,0.75008,1160699998.0
2007-09-27 23:20:00,0.7502,0.75024,0.7499,0.7501,188600000.0
2007-09-27 23:25:00,0.7501,0.7501,0.74958,0.74979,133600000.0
2007-09-27 23:30:00,0.74976,0.7505,0.74967,0.75,203799999.0
2007-09-27 23:35:00,0.7503,0.7505,0.75,0.7505,1187500007.0
2007-09-27 23:40:00,0.7505,0.7507,0.75013,0.7505,258400001.0
2007-09-27 23:45:00,0.75033,0.7505,0.7499,0.75,304900000.0
2007-09-27 23:50:00,0.74971,0.75025,0.74961,0.74965,276400001.0
2007-09-27 23:55:00,0.74958,0.7504,0.74957,0.7499,377600000.0
2007-09-28 00:00:00,0.7499,0.7501,0.7499,0.7501,454900001.0
2007-09-28 00:05:00,0.7501,0.7501,0.74975,0.75,536699999.0
2007-09-28 00:10:00,0.75,0.7503,0.75,0.7502,727699995.0
2007-09-28 00:15:00,0.7502,0.7502,0.75,0.75,929799993.0
2007-09-28 00:20:00,0.7499,0.7502,0.7498,0.74995,2010099999.0
2007-09-28 00:25:00,0.7498,0.75,0.7498,0.7499,358499998.0
2007-09-28 00:30:00,0.7499,0.75045,0.7498,0.75045,624999994.0
2007-09-28 00:35:00,0.7503,0.7508,0.7502,0.75045,1122699993.0
2007-09-28 00:40:00,0.7507,0.7509,0.7502,0.7502,1707399995.0
2007-09-28 00:45:00,0.751,0.7532,0.751,0.7531,6593800014.0
2007-09-28 00:50:00,0.7531,0.754,0.7531,0.7531,5508000009.0
2007-09-28 00:55:00,0.7531,0.7533,0.7524,0.7529,3359500004.0
2007-09-28 01:00:00,0.7529,0.7537,0.7528,0.7535,5366900008.0
2007-09-28 01:05:00,0.7535,0.7541,0.7534,0.7537,2789600004.0
2007-09-28 01:10:00,0.7537,0.7542,0.7529,0.7531,2622700008.0
2007-09-28 01:15:00,0.7531,0.7533,0.7528,0.753,3549799997.0
2007-09-28 01:20:00,0.7531,0.7531,0.7525,0.7526,2968699997.0
2007-09-28 01:25:00,0.7526,0.7529,0.7525,0.7527,1734099982.0
2007-09-28 01:30:00,0.7527,0.7535,0.75265,0.7533,3975299998.0
2007-09-28 01:35:00,0.7533,0.7535,0.7532,0.7535,1733499984.0
2007-09-28 01:40:00,0.7535,0.7535,0.7528,0.7529,1974200013.0
2007-09-28 01:45:00,0.7529,0.7534,0.7529,0.7532,2489699984.0
2007-09-28 01:50:00,0.7532,0.7534,0.7529,0.7534,2747299993.0
2007-09-28 01:55:00,0.7534,0.7535,0.7529,0.7532,2691999995.0
2007-09-28 02:00:00,0.7532,0.754,0.753,0.7538,3804099978.0
2007-09-28 02:05:00,0.7538,0.7547,0.7537,0.7546,4779599994.0
2007-09-28 02:10:00,0.7546,0.755,0.7544,0.755,5894599991.0
2007-09-28 02:15:00,0.755,0.7554,0.7548,0.7551,5432499972.0
2007-09-28 02:20:00,0.7551,0.7551,0.7542,0.7546,3865899974.0
2007-09-28 02:25:00,0.7546,0.7548,0.7541,0.7541,2233099991.0
2007-09-28 02:30:00,0.7542,0.7546,0.75375,0.7546,1145199993.0
2007-09-28 02:35:00,0.7546,0.7549,0.7545,0.7546,1434800005.0
2007-09-28 02:40:00,0.7546,0.7549,0.7545,0.75475,1775199986.0
2007-09-28 02:45:00,0.7548,0.7552,0.75475,0.75495,2793199998.0
2007-09-28 02:50:00,0.755,0.7552,0.7547,0.755,3794500017.0
2007-09-28 02:55:00,0.7551,0.7553,0.7551,0.7553,1473199997.0
2007-09-28 03:00:00,0.7552,0.7555,0.7551,0.7553,5578599956.0
2007-09-28 03:05:00,0.7554,0.756,0.7553,0.7557,4880100018.0
2007-09-28 03:10:00,0.7557,0.7557,0.7553,0.75555,5191999991.0
2007-09-28 03:15:00,0.75555,0.7557,0.7552,0.75545,2203099999.0
2007-09-28 03:20:00,0.75545,0.75565,0.7553,0.75545,1396500002.0
2007-09-28 03:25:00,0.75545,0.75555,0.7551,0.7551,3499999996.0
2007-09-28 03:30:00,0.755,0.7551,0.7537,0.7543,6185599991.0
2007-09-28 03:35:00,0.7543,0.7543,0.75355,0.7537,3102300004.0
2007-09-28 03:40:00,0.7537,0.7543,0.7536,0.75425,4047299977.0
2007-09-28 03:45:00,0.75425,0.7546,0.7541,0.7544,4537000001.0
2007-09-28 03:50:00,0.7544,0.7546,0.7542,0.7545,3878299996.0
2007-09-28 03:55:00,0.7545,0.7548,0.7542,0.7542,3808600000.0
2007-09-28 04:00:00,0.7543,0.7543,0.7539,0.7542,1271899986.0
2007-09-28 04:05:00,0.7542,0.7545,0.754,0.7544,1072000011.0
2007-09-28 04:10:00,0.7544,0.755,0.7543,0.7547,2081299998.0
2007-09-28 04:15:00,0.7548,0.755,0.7544,0.7544,2627899989.0
2007-09-28 04:20:00,0.7544,0.7548,0.7544,0.7548,1132999989.0
2007-09-28 04:25:00,0.7548,0.7552,0.7545,0.7547,1784799994.0
2007-09-28 04:30:00,0.7548,0.7553,0.7547,0.7552,2899099986.0
2007-09-28 04:35:00,0.7552,0.7557,0.7551,0.7556,2011700011.0
2007-09-28 04:40:00,0.7556,0.7556,0.75545,0.7556,1326100014.0
2007-09-28 04:45:00,0.7556,0.7557,0.75535,0.75535,1645000014.0
2007-09-28 04:50:00,0.7554,0.7556,0.7552,0.7555,1363300008.0
2007-09-28 04:55:00,0.7555,0.7557,0.7554,0.75555,2952800012.0
2007-09-28 05:00:00,0.7556,0.7557,0.7555,0.7556,3015200034.0
2007-09-28 05:05:00,0.7556,0.7556,0.7554,0.7555,1190400013.0
2007-09-28 05:10:00,0.7555,0.7557,0.7554,0.7557,1259899978.0
2007-09-28 05:15:00,0.7557,0.7557,0.7553,0.7556,2124300013.0
2007-09-28 05:20:00,0.7556,0.7562,0.7553,0.7559,2388599998.0
2007-09-28 05:25:00,0.75585,0.756,0.7555,0.75565,2403200016.0
2007-09-28 05:30:00,0.7557,0.7558,0.7554,0.7556,2687099970.0
2007-09-28 05:35:00,0.7556,0.7558,0.7555,0.7558,4341599989.0
2007-09-28 05:40:00,0.7558,0.7563,0.7558,0.7563,3511899997.0
2007-09-28 05:45:00,0.7563,0.7567,0.75625,0.7566,3093099978.0
2007-09-28 05:50:00,0.75655,0.7567,0.75635,0.75665,2800500000.0
2007-09-28 05:55:00,0.7567,0.7572,0.7565,0.75695,1759700000.0
2007-09-28 06:00:00,0.757,0.7572,0.7568,0.75715,3469099998.0
2007-09-28 06:05:00,0.75715,0.75715,0.7569,0.75705,1669400009.0
2007-09-28 06:10:00,0.757,0.7571,0.7565,0.7566,3644399981.0
2007-09-28 06:15:00,0.7566,0.7569,0.7566,0.7568,2473500001.0
2007-09-28 06:20:00,0.7568,0.75715,0.75665,0.757,1848700007.0
2007-09-28 06:25:00,0.757,0.75715,0.7566,0.757,3533499974.0
2007-09-28 06:30:00,0.75695,0.7572,0.75665,0.7567,6217699972.0
2007-09-28 06:35:00,0.7568,0.757,0.7566,0.7568,3353999998.0
2007-09-28 06:40:00,0.7568,0.757,0.7567,0.7568,2210599967.0
2007-09-28 06:45:00,0.7569,0.7572,0.7569,0.757,1622799990.0
2007-09-28 06:50:00,0.757,0.7574,0.757,0.7574,1943199996.0
2007-09-28 06:55:00,0.7574,0.7576,0.7573,0.75735,2937800004.0
2007-09-28 07:00:00,0.7574,0.7574,0.7569,0.757,1671399978.0
2007-09-28 07:05:00,0.757,0.757,0.7564,0.7564,3001699994.0
2007-09-28 07:10:00,0.7565,0.7566,0.75615,0.75635,3552600007.0
2007-09-28 07:15:00,0.75635,0.7565,0.7559,0.7562,3156799995.0
2007-09-28 07:20:00,0.7562,0.7562,0.7559,0.7561,3238699947.0
2007-09-28 07:25:00,0.7561,0.7565,0.7559,0.7562,3452700017.0
2007-09-28 07:30:00,0.7562,0.7564,0.7561,0.75615,3381900024.0
2007-09-28 07:35:00,0.7562,0.7567,0.7561,0.7567,4630499986.0
2007-09-28 07:40:00,0.7567,0.7573,0.7565,0.75675,5069899989.0
2007-09-28 07:45:00,0.7568,0.75705,0.7563,0.7569,4434299990.0
2007-09-28 07:50:00,0.7569,0.7569,0.7563,0.7565,3140100020.0
2007-09-28 07:55:00,0.7565,0.757,0.7565,0.7567,3487400018.0
2007-09-28 08:00:00,0.7567,0.7569,0.7563,0.7565,2690099992.0
2007-09-28 08:05:00,0.7565,0.7565,0.7562,0.7565,2983099993.0
2007-09-28 08:10:00,0.7565,0.7565,0.75555,0.7557,4506699993.0
2007-09-28 08:15:00,0.7557,0.7558,0.7552,0.7554,3058300006.0
2007-09-28 08:20:00,0.7554,0.7555,0.7549,0.75535,3510600021.0
2007-09-28 08:25:00,0.7554,0.7557,0.755,0.7552,4383800013.0
2007-09-28 08:30:00,0.7552,0.756,0.7552,0.75555,3724800006.0
2007-09-28 08:35:00,0.7556,0.7559,0.7554,0.7555,4333299997.0
2007-09-28 08:40:00,0.7556,0.7561,0.7556,0.7559,2141899988.0
2007-09-28 08:45:00,0.756,0.7562,0.7556,0.7558,3910100014.0
2007-09-28 08:50:00,0.7559,0.7559,0.7556,0.75585,1914200022.0
2007-09-28 08:55:00,0.7559,0.756,0.7558,0.7558,1781400004.0
2007-09-28 09:00:00,0.7558,0.756,0.7557,0.7559,1853100009.0
2007-09-28 09:05:00,0.7559,0.7568,0.7559,0.7566,4495100027.0
2007-09-28 09:10:00,0.7567,0.7569,0.7555,0.7557,3121799995.0
2007-09-28 09:15:00,0.7557,0.7559,0.7554,0.7555,2734600002.0
2007-09-28 09:20:00,0.7555,0.7565,0.7555,0.7564,3656800008.0
2007-09-28 09:25:00,0.75635,0.7567,0.7558,0.7565,4939000015.0
2007-09-28 09:30:00,0.7565,0.757,0.7563,0.7565,4675300011.0
2007-09-28 09:35:00,0.7566,0.7567,0.7559,0.7563,3444200008.0
2007-09-28 09:40:00,0.7563,0.7564,0.7559,0.7564,3151799994.0
2007-09-28 09:45:00,0.7564,0.7564,0.7562,0.7564,1498499992.0
2007-09-28 09:50:00,0.7564,0.7565,0.7562,0.7563,4260799991.0
2007-09-28 09:55:00,0.7563,0.7563,0.7551,0.7554,2872800004.0
2007-09-28 10:00:00,0.7554,0.7558,0.755,0.7557,3200700011.0
2007-09-28 10:05:00,0.7557,0.7561,0.7557,0.756,3349700003.0
2007-09-28 10:10:00,0.7561,0.7566,0.75595,0.7562,2811999997.0
2007-09-28 10:15:00,0.7562,0.7562,0.7561,0.7561,806600009.0
2007-09-28 10:20:00,0.7561,0.7561,0.75495,0.7554,5201899999.0
2007-09-28 10:25:00,0.7554,0.7558,0.7552,0.7558,2784399990.0
2007-09-28 10:30:00,0.7558,0.7561,0.7555,0.756,5106199989.0
2007-09-28 10:35:00,0.756,0.7563,0.7558,0.7563,2960599996.0
2007-09-28 10:40:00,0.7563,0.7564,0.756,0.7561,2885599996.0
2007-09-28 10:45:00,0.7561,0.7564,0.7558,0.7559,5033300005.0
2007-09-28 10:50:00,0.7559,0.7561,0.7555,0.7555,3635999987.0
2007-09-28 10:55:00,0.7554,0.7557,0.7552,0.7554,2478800010.0
2007-09-28 11:00:00,0.7555,0.7562,0.7555,0.756,3292699995.0
2007-09-28 11:05:00,0.7561,0.7562,0.75519,0.75545,2766600006.0
2007-09-28 11:10:00,0.7557,0.756,0.7553,0.75555,3002200023.0
2007-09-28 11:15:00,0.7555,0.7556,0.75475,0.7549,3317899985.0
2007-09-28 11:20:00,0.7549,0.7549,0.754,0.754,5067900010.0
2007-09-28 11:25:00,0.7541,0.7546,0.7538,0.7545,3184100010.0
2007-09-28 11:30:00,0.7545,0.7552,0.7544,0.7547,3497199987.0
2007-09-28 11:35:00,0.7547,0.755,0.7544,0.7545,3355599997.0
2007-09-28 11:40:00,0.75445,0.7549,0.7543,0.7549,3266200003.0
2007-09-28 11:45:00,0.7549,0.7549,0.7543,0.7548,4755800006.0
2007-09-28 11:50:00,0.7548,0.7548,0.7541,0.7542,4669100005.0
2007-09-28 11:55:00,0.7542,0.7544,0.7541,0.75425,1221300001.0
2007-09-28 12:00:00,0.75425,0.7548,0.7541,0.7547,3593600006.0
2007-09-28 12:05:00,0.7547,0.755,0.7544,0.7547,4756999984.0
2007-09-28 12:10:00,0.7547,0.7551,0.7542,0.7549,6518000001.0
2007-09-28 12:15:00,0.7548,0.756,0.7548,0.7558,5923300019.0
2007-09-28 12:20:00,0.7559,0.7561,0.7556,0.7559,3667000005.0
2007-09-28 12:25:00,0.7559,0.7565,0.7558,0.7564,3353800002.0
2007-09-28 12:30:00,0.7564,0.7564,0.756,0.7563,1986400008.0
2007-09-28 12:35:00,0.7562,0.7563,0.7558,0.7559,3500700002.0
2007-09-28 12:40:00,0.7559,0.7565,0.7558,0.7565,1464300001.0
2007-09-28 12:45:00,0.7565,0.7567,0.7562,0.7564,4364899974.0
2007-09-28 12:50:00,0.7563,0.7567,0.7563,0.7566,3416700009.0
2007-09-28 12:55:00,0.7566,0.7567,0.7565,0.7567,609500004.0
2007-09-28 13:00:00,0.7567,0.7572,0.7566,0.7569,2737199996.0
2007-09-28 13:05:00,0.7569,0.7571,0.7565,0.7567,3170399998.0
2007-09-28 13:10:00,0.7567,0.7569,0.7565,0.7568,3064500007.0
2007-09-28 13:15:00,0.7568,0.7576,0.7567,0.7576,2331100006.0
2007-09-28 13:20:00,0.7576,0.7577,0.7571,0.7571,4602000010.0
2007-09-28 13:25:00,0.7571,0.7573,0.7565,0.7566,6470799984.0
2007-09-28 13:30:00,0.7566,0.7567,0.7565,0.7566,2087800010.0
2007-09-28 13:35:00,0.7566,0.7566,0.7564,0.7566,1294300002.0
2007-09-28 13:40:00,0.7566,0.7568,0.7564,0.7566,1701900024.0
2007-09-28 13:45:00,0.7567,0.7567,0.7564,0.7565,2420400010.0
2007-09-28 13:50:00,0.7565,0.7566,0.7563,0.7563,1634999992.0
2007-09-28 13:55:00,0.7562,0.7564,0.7562,0.7564,379099997.0
2007-09-28 14:00:00,0.7564,0.7564,0.7561,0.7563,2821700002.0
2007-09-28 14:05:00,0.7563,0.7567,0.7561,0.7566,4668400020.0
2007-09-28 14:10:00,0.7566,0.75675,0.7563,0.7565,2877900006.0
2007-09-28 14:15:00,0.7565,0.7566,0.7562,0.7566,3344099997.0
2007-09-28 14:20:00,0.7566,0.75675,0.7562,0.7563,2401200005.0
2007-09-28 14:25:00,0.75635,0.75645,0.7559,0.7559,2383600004.0
2007-09-28 14:30:00,0.756,0.7563,0.7558,0.7562,2513499999.0
2007-09-28 14:35:00,0.7561,0.7564,0.7556,0.7558,7007900015.0
2007-09-28 14:40:00,0.756,0.7562,0.7549,0.7562,6806100011.0
2007-09-28 14:45:00,0.7561,0.7564,0.7559,0.7561,4065100010.0
2007-09-28 14:50:00,0.7561,0.7565,0.7559,0.7564,5743799955.0
2007-09-28 14:55:00,0.7564,0.7564,0.7557,0.756,6577300003.0
2007-09-28 15:00:00,0.756,0.7565,0.7559,0.7565,4677900026.0
2007-09-28 15:05:00,0.7565,0.7566,0.756,0.7564,2360000009.0
2007-09-28 15:10:00,0.7564,0.7564,0.7558,0.7562,2406199997.0
2007-09-28 15:15:00,0.756,0.7562,0.7557,0.7558,4523299988.0
2007-09-28 15:20:00,0.7558,0.7565,0.7556,0.756,6877299983.0
2007-09-28 15:25:00,0.756,0.7569,0.756,0.7565,4671799986.0
2007-09-28 15:30:00,0.7565,0.7568,0.7561,0.7562,3053399990.0
2007-09-28 15:35:00,0.7562,0.7567,0.756,0.7563,4398500002.0
2007-09-28 15:40:00,0.7563,0.7565,0.7558,0.7559,4919199973.0
2007-09-28 15:45:00,0.7559,0.7565,0.7558,0.7562,3005000007.0
2007-09-28 15:50:00,0.7562,0.7563,0.7559,0.7561,5235900002.0
2007-09-28 15:55:00,0.7562,0.7577,0.75615,0.7575,4306100004.0
2007-09-28 16:00:00,0.7575,0.7575,0.7569,0.7574,5088499988.0
2007-09-28 16:05:00,0.7574,0.758,0.7572,0.7578,4064699974.0
2007-09-28 16:10:00,0.7578,0.7578,0.7568,0.7569,5204000010.0
2007-09-28 16:15:00,0.7569,0.7573,0.7568,0.7572,4961200002.0
2007-09-28 16:20:00,0.7572,0.7576,0.757,0.7572,3905500008.0
2007-09-28 16:25:00,0.7571,0.7581,0.757,0.758,3851899997.0
2007-09-28 16:30:00,0.758,0.7587,0.7578,0.7581,7346399982.0
2007-09-28 16:35:00,0.7581,0.7582,0.7579,0.7581,4543600001.0
2007-09-28 16:40:00,0.7581,0.7581,0.75725,0.7577,4941200029.0
2007-09-28 16:45:00,0.7577,0.7584,0.7573,0.7574,7195500009.0
2007-09-28 16:50:00,0.7574,0.7575,0.7567,0.75695,5117600010.0
2007-09-28 16:55:00,0.757,0.7572,0.75475,0.75505,5703599990.0
2007-09-28 17:00:00,0.75495,0.7563,0.7549,0.75595,7616099984.0
2007-09-28 17:05:00,0.756,0.7564,0.7559,0.756,4175600007.0
2007-09-28 17:10:00,0.756,0.7569,0.7558,0.7569,5233700009.0
2007-09-28 17:15:00,0.7571,0.7573,0.7569,0.75705,2908499998.0
2007-09-28 17:20:00,0.7571,0.7573,0.7569,0.75725,3436099983.0
2007-09-28 17:25:00,0.75725,0.75725,0.7565,0.757,6039999961.0
2007-09-28 17:30:00,0.7571,0.7572,0.7566,0.75675,2033400001.0
2007-09-28 17:35:00,0.7568,0.757,0.75645,0.7568,4565000010.0
2007-09-28 17:40:00,0.7568,0.7568,0.7564,0.7564,1481299996.0
2007-09-28 17:45:00,0.7564,0.7567,0.7561,0.7563,2341399995.0
2007-09-28 17:50:00,0.7563,0.7568,0.75615,0.7567,4801699997.0
2007-09-28 17:55:00,0.7568,0.7576,0.75605,0.75635,4863800002.0
2007-09-28 18:00:00,0.7564,0.7571,0.7562,0.7569,3578400019.0
2007-09-28 18:05:00,0.7569,0.7569,0.7564,0.75665,2724300001.0
2007-09-28 18:10:00,0.7567,0.7576,0.75665,0.7575,1884599993.0
2007-09-28 18:15:00,0.7576,0.7581,0.7574,0.758,3680900014.0
2007-09-28 18:20:00,0.7579,0.7586,0.7575,0.7582,3367800006.0
2007-09-28 18:25:00,0.75815,0.7582,0.7577,0.7581,2030699997.0
2007-09-28 18:30:00,0.7581,0.7582,0.75775,0.7579,1302999989.0
2007-09-28 18:35:00,0.7579,0.758,0.7576,0.7576,2299699989.0
2007-09-28 18:40:00,0.7576,0.75775,0.7568,0.7573,1135399999.0
2007-09-28 18:45:00,0.7573,0.7577,0.7572,0.75725,1576600005.0
2007-09-28 18:50:00,0.7574,0.7574,0.7557,0.75575,2206500003.0
2007-09-28 18:55:00,0.7557,0.7564,0.7556,0.7562,2232000001.0
2007-09-28 19:00:00,0.7562,0.7566,0.75615,0.7565,741199996.0
2007-09-28 19:05:00,0.7566,0.7569,0.7565,0.7567,858799996.0
2007-09-28 19:10:00,0.7567,0.7569,0.7562,0.7565,1954800000.0
2007-09-28 19:15:00,0.7566,0.7567,0.7562,0.7562,1301500000.0
2007-09-28 19:20:00,0.7562,0.7564,0.756,0.7563,1961199988.0
2007-09-28 19:25:00,0.7563,0.7564,0.7561,0.7564,916600001.0
2007-09-28 19:30:00,0.7564,0.7566,0.7562,0.75635,1230999985.0
2007-09-28 19:35:00,0.7564,0.7564,0.7559,0.75615,4173899955.0
2007-09-28 19:40:00,0.75615,0.7571,0.7558,0.757,1568100001.0
2007-09-28 19:45:00,0.757,0.7577,0.7565,0.7565,1674400006.0
2007-09-28 19:50:00,0.7565,0.7565,0.75615,0.7564,2277500004.0
2007-09-28 19:55:00,0.7564,0.7565,0.7561,0.7562,1373500004.0
2007-09-28 20:00:00,0.7562,0.7571,0.756,0.7571,2713499989.0
2007-09-28 20:05:00,0.757,0.7572,0.7566,0.7572,2700599999.0
2007-09-28 20:10:00,0.7572,0.7577,0.7568,0.75685,4902799990.0
2007-09-28 20:15:00,0.7569,0.7571,0.7568,0.7568,774700000.0
2007-09-28 20:20:00,0.7568,0.75755,0.7568,0.7571,2124899999.0
2007-09-28 20:25:00,0.7572,0.7573,0.7562,0.7562,1926399980.0
2007-09-28 20:30:00,0.7564,0.75655,0.7556,0.7558,1896000006.0
2007-09-28 20:35:00,0.7558,0.7564,0.7547,0.7561,2060600003.0
2007-09-28 20:40:00,0.7562,0.7571,0.7561,0.757,1561699996.0
2007-09-28 20:45:00,0.7571,0.7582,0.757,0.7582,4486299994.0
2007-09-28 20:50:00,0.7582,0.7582,0.757,0.75755,1316499989.0
2007-09-28 20:55:00,0.75755,0.7576,0.7567,0.7576,1592200010.0
2007-09-28 21:00:00,0.7576,0.7586,0.75755,0.75755,1351399999.0
2007-09-28 21:05:00,0.7576,0.7576,0.7568,0.7571,1374000000.0
2007-09-28 21:10:00,0.75701,0.75734,0.7566,0.7567,1275300008.0
2007-09-28 21:15:00,0.7568,0.75735,0.7567,0.7571,531099998.0
2007-09-28 21:20:00,0.7571,0.7574,0.757,0.75725,777599999.0
2007-09-28 21:25:00,0.7573,0.7573,0.7566,0.7566,1310899990.0
2007-09-28 21:30:00,0.7571,0.7572,0.75677,0.7572,1142199991.0
2007-09-28 21:35:00,0.7572,0.7573,0.75677,0.7571,622899990.0
2007-09-28 21:40:00,0.7571,0.7573,0.757,0.757,2095699998.0
2007-09-28 21:45:00,0.757,0.7575,0.757,0.7574,4056200011.0
2007-09-28 21:50:00,0.7575,0.75765,0.7573,0.7576,1025900001.0
2007-09-28 21:55:00,0.7576,0.7577,0.7575,0.75765,229300001.0
2007-09-28 22:00:00,0.75765,0.7579,0.7576,0.7579,486200000.0
2007-09-28 22:05:00,0.7578,0.75815,0.7578,0.758,1753399994.0
2007-09-28 22:10:00,0.758,0.7582,0.7577,0.7579,1301300002.0
2007-09-28 22:15:00,0.758,0.7584,0.7577,0.7581,1393300017.0
2007-09-28 22:20:00,0.7582,0.7583,0.758,0.7581,617200000.0
2007-09-28 22:25:00,0.7581,0.7581,0.7566,0.7573,1425199983.0
2007-09-28 22:30:00,0.7573,0.7574,0.7561,0.7573,940999996.0
2007-09-28 22:35:00,0.7573,0.7584,0.7573,0.7582,541000001.0
2007-09-28 22:40:00,0.7582,0.7587,0.7581,0.7584,1003400006.0
2007-09-28 22:45:00,0.75835,0.7585,0.7575,0.7584,613499999.0
2007-09-28 22:50:00,0.7584,0.7584,0.7572,0.7573,1057000007.0
2007-09-28 22:55:00,0.7573,0.7577,0.7572,0.7576,667400001.0
2007-10-01 00:00:00,0.7604,0.7605,0.7601,0.7603,1212899982.0
2007-10-01 00:05:00,0.7604,0.7604,0.7601,0.7601,808599988.0
2007-10-01 00:10:00,0.7596,0.7601,0.7596,0.7597,2021499970.0
2007-10-01 00:15:00,0.7598,0.7598,0.7593,0.7593,2021499970.0
2007-10-01 00:20:00,0.7594,0.76,0.7594,0.76,1617199976.0
2007-10-01 00:25:00,0.7601,0.7603,0.7597,0.7603,1617199976.0
2007-10-01 00:30:00,0.7601,0.7603,0.7598,0.7598,1617199976.0
2007-10-01 00:35:00,0.7599,0.7599,0.7596,0.7596,1617199976.0
2007-10-01 00:40:00,0.7594,0.7598,0.7592,0.7592,1212899982.0
2007-10-01 00:55:00,0.7591,0.7592,0.7589,0.7591,1617199976.0
2007-10-01 01:00:00,0.7589,0.7591,0.7587,0.7591,1212899982.0
2007-10-01 01:05:00,0.7589,0.7589,0.7589,0.7589,404299994.0
2007-10-01 01:10:00,0.7591,0.7592,0.7587,0.7592,2021499970.0
2007-10-01 01:15:00,0.7594,0.7594,0.7589,0.7591,1212899982.0
2007-10-01 01:20:00,0.7589,0.7592,0.7589,0.7589,2021499970.0
2007-10-01 01:25:00,0.7591,0.7594,0.7591,0.7594,1212899982.0
2007-10-01 01:30:00,0.7596,0.7598,0.7596,0.7598,808599988.0
2007-10-01 01:35:00,0.7601,0.7601,0.7598,0.7598,404299994.0
2007-10-01 01:40:00,0.7596,0.7596,0.7596,0.7596,404299994.0
2007-10-01 01:45:00,0.7598,0.7598,0.7594,0.7596,1212899982.0
2007-10-01 01:55:00,0.7598,0.7606,0.7598,0.7605,1212899982.0
2007-10-01 02:00:00,0.7603,0.7605,0.7601,0.7603,2972299982.0
2007-10-01 02:05:00,0.7603,0.7604,0.76015,0.7602,1688000008.0
2007-10-01 02:10:00,0.7602,0.7604,0.7598,0.7601,1981900003.0
2007-10-01 02:15:00,0.7601,0.76025,0.7599,0.76025,929799999.0
2007-10-01 02:20:00,0.75997,0.7606,0.75986,0.7604,2488400006.0
2007-10-01 02:25:00,0.7604,0.7608,0.7603,0.7605,3513800003.0
2007-10-01 02:30:00,0.7604,0.7609,0.7604,0.7606,1685100001.0
2007-10-01 02:35:00,0.7606,0.7608,0.7606,0.7608,435900001.0
2007-10-01 02:40:00,0.7608,0.7608,0.7607,0.76075,719300000.0
2007-10-01 02:45:00,0.7608,0.7611,0.7605,0.7609,1781900000.0
2007-10-01 02:50:00,0.761,0.7612,0.7607,0.76085,2409800009.0
2007-10-01 02:55:00,0.76085,0.761,0.76085,0.7609,620400000.0
2007-10-01 03:00:00,0.7609,0.7615,0.7609,0.7614,1579299998.0
2007-10-01 03:05:00,0.7614,0.7615,0.7611,0.76135,1378999990.0
2007-10-01 03:10:00,0.76135,0.7614,0.7611,0.7612,1384900003.0
2007-10-01 03:15:00,0.7612,0.7614,0.7606,0.7609,1518600000.0
2007-10-01 03:20:00,0.761,0.7619,0.7609,0.7615,5135900014.0
2007-10-01 03:25:00,0.7615,0.7616,0.76091,0.7614,2771499990.0
2007-10-01 03:30:00,0.7614,0.7614,0.761,0.7612,1390500011.0
2007-10-01 03:35:00,0.7612,0.7612,0.761,0.761,948399992.0
2007-10-01 03:40:00,0.761,0.7612,0.761,0.7612,1248999994.0
2007-10-01 03:45:00,0.7612,0.7613,0.761,0.76125,1126200004.0
2007-10-01 03:50:00,0.76125,0.7613,0.761,0.7612,1407000001.0
2007-10-01 03:55:00,0.7611,0.7612,0.7607,0.7608,1397499997.0
2007-10-01 04:00:00,0.7608,0.7609,0.7607,0.7608,883099991.0
2007-10-01 04:05:00,0.7608,0.7608,0.7605,0.7606,1914299994.0
2007-10-01 04:10:00,0.7607,0.7608,0.7605,0.7606,1281099994.0
2007-10-01 04:15:00,0.7606,0.7608,0.7606,0.7608,409500000.0
2007-10-01 04:20:00,0.7608,0.7608,0.7604,0.76045,953900002.0
2007-10-01 04:25:00,0.7608,0.7608,0.7606,0.7608,585499995.0
2007-10-01 04:30:00,0.7608,0.76115,0.7606,0.7611,909299996.0
2007-10-01 04:35:00,0.76077,0.7617,0.76059,0.7616,3059400003.0
2007-10-01 04:40:00,0.76155,0.7616,0.7612,0.7615,1267399998.0
2007-10-01 04:45:00,0.7614,0.7616,0.7613,0.7615,1377700002.0
2007-10-01 04:50:00,0.7615,0.76215,0.7612,0.7618,1927200014.0
2007-10-01 04:55:00,0.7618,0.7626,0.7618,0.7626,1347699994.0
2007-10-01 05:00:00,0.7626,0.7634,0.7626,0.7627,3395699964.0
2007-10-01 05:05:00,0.7627,0.7631,0.7624,0.7629,2689800007.0
2007-10-01 05:10:00,0.7629,0.7631,0.7628,0.763,3117899995.0
2007-10-01 05:15:00,0.763,0.7633,0.7629,0.7631,2302599998.0
2007-10-01 05:20:00,0.7631,0.7641,0.763,0.764,3842999990.0
2007-10-01 05:25:00,0.764,0.7647,0.7638,0.7644,6681600000.0
2007-10-01 05:30:00,0.76435,0.76465,0.7642,0.7644,4672299991.0
2007-10-01 05:35:00,0.7644,0.7645,0.7641,0.7642,3314400006.0
2007-10-01 05:40:00,0.7642,0.7645,0.7642,0.7644,3228699993.0
2007-10-01 05:45:00,0.7644,0.7652,0.7643,0.7646,1317899999.0
2007-10-01 05:50:00,0.7648,0.7663,0.7648,0.7663,5627000032.0
2007-10-01 05:55:00,0.7663,0.7663,0.7649,0.7652,4241899998.0
2007-10-01 06:00:00,0.7651,0.7655,0.765,0.7653,3591900006.0
2007-10-01 06:05:00,0.7653,0.7658,0.7649,0.76515,5515099975.0
2007-10-01 06:10:00,0.76515,0.7655,0.76505,0.7654,3106099983.0
2007-10-01 06:15:00,0.7654,0.766,0.7653,0.7658,2044299997.0
2007-10-01 06:20:00,0.7658,0.7668,0.76565,0.7666,2354999992.0
2007-10-01 06:25:00,0.7665,0.7667,0.7663,0.7664,1082199999.0
2007-10-01 06:30:00,0.7664,0.7664,0.7649,0.765,4523999995.0
2007-10-01 06:35:00,0.76495,0.7651,0.7642,0.7647,4868900014.0
2007-10-01 06:40:00,0.765,0.7652,0.7646,0.7646,1012200000.0
2007-10-01 06:45:00,0.7646,0.7652,0.7646,0.7648,1665499998.0
2007-10-01 06:50:00,0.7649,0.7652,0.7645,0.7645,1609099993.0
2007-10-01 06:55:00,0.7645,0.76505,0.7645,0.7649,1403299995.0
2007-10-01 07:00:00,0.7649,0.765,0.7647,0.7648,1340999996.0
2007-10-01 07:05:00,0.7648,0.76495,0.7646,0.7649,574099994.0
2007-10-01 07:10:00,0.7648,0.7651,0.7648,0.765,1029399988.0
2007-10-01 07:15:00,0.76505,0.76505,0.7648,0.76495,946399993.0
2007-10-01 07:20:00,0.76495,0.7655,0.7648,0.7653,2498999993.0
2007-10-01 07:25:00,0.76525,0.7655,0.7648,0.76535,2486500011.0
2007-10-01 07:30:00,0.7654,0.7654,0.7652,0.7654,1296700003.0
2007-10-01 07:35:00,0.7653,0.7654,0.76495,0.7651,1252600000.0
2007-10-01 07:40:00,0.7651,0.7653,0.765,0.7652,1485500020.0
2007-10-01 07:45:00,0.7652,0.7654,0.765,0.7654,1589999992.0
2007-10-01 07:50:00,0.7654,0.7664,0.7654,0.7659,4491499990.0
2007-10-01 07:55:00,0.766,0.7662,0.7658,0.766,4872300007.0
2007-10-01 08:00:00,0.766,0.7663,0.76595,0.76595,2669000005.0
2007-10-01 08:05:00,0.76595,0.7661,0.7656,0.7656,3051800000.0
2007-10-01 08:10:00,0.7656,0.766,0.7656,0.766,2802900004.0
2007-10-01 08:15:00,0.766,0.7666,0.7658,0.7661,4900599976.0
2007-10-01 08:20:00,0.7661,0.7665,0.766,0.7664,4093899990.0
2007-10-01 08:25:00,0.7664,0.7667,0.76625,0.7664,2507500009.0
2007-10-01 08:30:00,0.7664,0.7666,0.766,0.7663,1898199999.0
2007-10-01 08:35:00,0.7663,0.7663,0.7659,0.7663,1597800000.0
2007-10-01 08:40:00,0.7663,0.7663,0.76625,0.7663,756199999.0
2007-10-01 08:45:00,0.7663,0.7666,0.7663,0.7664,1182099997.0
2007-10-01 08:50:00,0.7664,0.7665,0.7659,0.76605,2950399993.0
2007-10-01 08:55:00,0.7661,0.7664,0.76605,0.7661,4240099992.0
2007-10-01 09:00:00,0.7661,0.7661,0.7658,0.7659,2003599972.0
2007-10-01 09:05:00,0.7659,0.7659,0.7651,0.7651,2205399991.0
2007-10-01 09:10:00,0.7651,0.7653,0.7649,0.7652,4856499984.0
2007-10-01 09:15:00,0.7652,0.7659,0.7652,0.7658,2617199991.0
2007-10-01 09:20:00,0.7658,0.7658,0.76545,0.76545,815999995.0
2007-10-01 09:25:00,0.7658,0.7659,0.765,0.7651,3023600007.0
2007-10-01 09:30:00,0.7651,0.76565,0.7646,0.7646,4607499995.0
2007-10-01 09:35:00,0.7646,0.7649,0.7643,0.7647,4367700018.0
2007-10-01 09:40:00,0.7648,0.76505,0.7646,0.7649,1431600001.0
2007-10-01 09:45:00,0.7649,0.765,0.76205,0.76275,3628899995.0
2007-10-01 09:50:00,0.7631,0.7639,0.7629,0.7638,4518899999.0
2007-10-01 09:55:00,0.7638,0.7639,0.763,0.7631,5217499996.0
2007-10-01 10:00:00,0.7631,0.7632,0.7629,0.76305,2266499998.0
2007-10-01 10:05:00,0.7631,0.7634,0.7626,0.7634,3609399989.0
2007-10-01 10:10:00,0.7634,0.7635,0.7629,0.76305,3660000020.0
2007-10-01 10:15:00,0.76305,0.7633,0.763,0.76305,2778099996.0
2007-10-01 10:20:00,0.7631,0.7636,0.7631,0.76355,2214899998.0
2007-10-01 10:25:00,0.7635,0.7636,0.7633,0.7634,2018800007.0
2007-10-01 10:30:00,0.7634,0.7642,0.7633,0.76415,3668500000.0
2007-10-01 10:35:00,0.76415,0.7642,0.7636,0.76405,2717699991.0
2007-10-01 10:40:00,0.7641,0.7649,0.7639,0.7645,3351699985.0
2007-10-01 10:45:00,0.7645,0.7652,0.7643,0.7648,4460699995.0
2007-10-01 10:50:00,0.7649,0.76515,0.7646,0.765,3058999999.0
2007-10-01 10:55:00,0.765,0.76525,0.765,0.7651,1884499983.0
2007-10-01 11:00:00,0.7651,0.7656,0.7649,0.7656,3858799975.0
2007-10-01 11:05:00,0.7656,0.7661,0.76555,0.766,2238799985.0
2007-10-01 11:10:00,0.766,0.7662,0.76585,0.76605,2588999999.0
2007-10-01 11:15:00,0.76605,0.76615,0.76555,0.7658,2759299979.0
2007-10-01 11:20:00,0.7658,0.7658,0.76525,0.7657,2182399986.0
2007-10-01 11:25:00,0.7657,0.7659,0.7655,0.7659,2546499986.0
2007-10-01 11:30:00,0.76585,0.76585,0.7649,0.7649,3039699968.0
2007-10-01 11:35:00,0.765,0.76525,0.76475,0.76515,1525299997.0
2007-10-01 11:40:00,0.76515,0.76565,0.7649,0.76525,3313299972.0
2007-10-01 11:45:00,0.76525,0.7653,0.7649,0.7652,1725099989.0
2007-10-01 11:50:00,0.7652,0.7653,0.7649,0.7652,4662699993.0
2007-10-01 11:55:00,0.7652,0.7653,0.7648,0.7649,1745399998.0
2007-10-01 12:00:00,0.7649,0.7651,0.7648,0.7649,1123000010.0
2007-10-01 12:05:00,0.7648,0.7653,0.76435,0.76515,4507999969.0
2007-10-01 12:10:00,0.7652,0.7655,0.76515,0.76535,3714199987.0
2007-10-01 12:15:00,0.7654,0.7656,0.7651,0.7653,1565100003.0
2007-10-01 12:20:00,0.7654,0.7656,0.76525,0.7653,801700004.0
2007-10-01 12:25:00,0.76515,0.7657,0.76515,0.7653,3642300005.0
2007-10-01 12:30:00,0.7654,0.7656,0.76495,0.765,3230300011.0
2007-10-01 12:35:00,0.7651,0.76555,0.7649,0.7654,1969599988.0
2007-10-01 12:40:00,0.7654,0.7655,0.7653,0.76535,1120000004.0
2007-10-01 12:45:00,0.76535,0.7655,0.765,0.7654,2528500002.0
2007-10-01 12:50:00,0.7654,0.7654,0.7652,0.7653,846999998.0
2007-10-01 12:55:00,0.7653,0.7658,0.7652,0.7657,1493800001.0
2007-10-01 13:00:00,0.7658,0.7658,0.7647,0.7649,2335500010.0
2007-10-01 13:05:00,0.7648,0.765,0.763,0.7633,5854200005.0
2007-10-01 13:10:00,0.7633,0.7634,0.7626,0.7627,5522399971.0
2007-10-01 13:15:00,0.7628,0.7628,0.762,0.7621,5616199939.0
2007-10-01 13:20:00,0.7621,0.7621,0.7594,0.7598,8516899999.0
2007-10-01 13:25:00,0.7598,0.7599,0.7584,0.7587,7360899977.0
2007-10-01 13:30:00,0.7587,0.7603,0.7586,0.7601,6044299983.0
2007-10-01 13:35:00,0.7601,0.7603,0.7594,0.7596,4126699992.0
2007-10-01 13:40:00,0.7596,0.7604,0.75945,0.7604,4371399985.0
2007-10-01 13:45:00,0.7604,0.7608,0.75995,0.7606,7081599997.0
2007-10-01 13:50:00,0.7601,0.7603,0.75975,0.7601,3455800025.0
2007-10-01 13:55:00,0.7601,0.7608,0.76,0.7606,4397999981.0
2007-10-01 14:00:00,0.7606,0.7608,0.7604,0.7606,2165899993.0
2007-10-01 14:05:00,0.7606,0.7614,0.7606,0.7612,1815999997.0
2007-10-01 14:10:00,0.7612,0.7626,0.7612,0.7623,6627199999.0
2007-10-01 14:15:00,0.7622,0.7625,0.7616,0.7624,5502500009.0
2007-10-01 14:20:00,0.7625,0.7625,0.76195,0.7623,5125900014.0
2007-10-01 14:25:00,0.76225,0.7628,0.76185,0.7619,4795299995.0
2007-10-01 14:30:00,0.7619,0.7624,0.7618,0.762,4716599990.0
2007-10-01 14:35:00,0.762,0.7626,0.762,0.7623,3837700000.0
2007-10-01 14:40:00,0.7624,0.7627,0.7619,0.7619,4186699990.0
2007-10-01 14:45:00,0.7619,0.7626,0.7619,0.7626,2230800006.0
2007-10-01 14:50:00,0.7626,0.7632,0.7626,0.76315,3015699993.0
2007-10-01 14:55:00,0.76315,0.7635,0.76275,0.7629,3721000002.0
2007-10-01 15:00:00,0.7629,0.76295,0.76184,0.7623,3712799991.0
2007-10-01 15:05:00,0.7623,0.7625,0.7618,0.76205,3852400010.0
2007-10-01 15:10:00,0.7621,0.7622,0.7618,0.7618,1789000007.0
2007-10-01 15:15:00,0.7618,0.76195,0.7606,0.7614,5038499990.0
2007-10-01 15:20:00,0.7614,0.7616,0.7606,0.7613,4230699998.0
2007-10-01 15:25:00,0.7613,0.7617,0.76105,0.7616,2105100003.0
2007-10-01 15:30:00,0.7616,0.7621,0.7616,0.7621,2769399999.0
2007-10-01 15:35:00,0.762,0.7632,0.7619,0.7628,3742400013.0
2007-10-01 15:40:00,0.7628,0.7629,0.7625,0.7628,3064200019.0
2007-10-01 15:45:00,0.7627,0.7633,0.7621,0.763,4646900029.0
2007-10-01 15:50:00,0.763,0.7631,0.7626,0.7626,3172400003.0
2007-10-01 15:55:00,0.7626,0.7632,0.7623,0.7624,4264999982.0
2007-10-01 16:00:00,0.7624,0.7632,0.7621,0.7629,3054899991.0
2007-10-01 16:05:00,0.7629,0.7635,0.7626,0.7633,4948399994.0
2007-10-01 16:10:00,0.7633,0.7649,0.7633,0.7637,6330500005.0
2007-10-01 16:15:00,0.7637,0.7643,0.7635,0.7638,7770400000.0
2007-10-01 16:20:00,0.76375,0.7642,0.7635,0.76395,4425000005.0
2007-10-01 16:25:00,0.76395,0.7641,0.76335,0.7636,2191400000.0
2007-10-01 16:30:00,0.7637,0.7641,0.7637,0.7639,2348900005.0
2007-10-01 16:35:00,0.764,0.7646,0.7639,0.7645,3169399994.0
2007-10-01 16:40:00,0.7644,0.7645,0.7643,0.7644,3558400013.0
2007-10-01 16:45:00,0.7644,0.7647,0.76435,0.7646,3624300002.0
2007-10-01 16:50:00,0.7647,0.7649,0.76445,0.7646,2375900003.0
2007-10-01 16:55:00,0.7646,0.7647,0.7642,0.7645,3941799999.0
2007-10-01 17:00:00,0.7644,0.7644,0.7639,0.7641,2229899976.0
2007-10-01 17:05:00,0.7641,0.7649,0.764,0.7645,4653899998.0
2007-10-01 17:10:00,0.7645,0.7651,0.7644,0.76485,3437999988.0
2007-10-01 17:15:00,0.76485,0.7656,0.7646,0.7655,4417599975.0
2007-10-01 17:20:00,0.7655,0.7656,0.7652,0.7654,2680800004.0
2007-10-01 17:25:00,0.7654,0.7659,0.765,0.7654,9250100005.0
2007-10-01 17:30:00,0.7654,0.7655,0.7651,0.7653,4748700012.0
2007-10-01 17:35:00,0.7653,0.7655,0.765,0.76515,2981700004.0
2007-10-01 17:40:00,0.7652,0.7653,0.765,0.7651,1583400004.0
2007-10-01 17:45:00,0.7651,0.7657,0.765,0.7657,1217100007.0
2007-10-01 17:50:00,0.7657,0.7663,0.7654,0.7661,3133000014.0
2007-10-01 17:55:00,0.7662,0.7664,0.7653,0.7655,3326200010.0
2007-10-01 18:00:00,0.7654,0.7656,0.7647,0.7655,3965300013.0
2007-10-01 18:05:00,0.7655,0.7655,0.7651,0.7652,823199995.0
2007-10-01 18:10:00,0.7652,0.7655,0.7648,0.765,1499399992.0
2007-10-01 18:15:00,0.765,0.765,0.7643,0.765,3244499979.0
2007-10-01 18:20:00,0.765,0.765,0.7644,0.7645,4170299987.0
2007-10-01 18:25:00,0.7645,0.7648,0.764,0.764,2962400013.0
2007-10-01 18:30:00,0.764,0.7645,0.7638,0.7645,3979899982.0
2007-10-01 18:35:00,0.7647,0.7649,0.7645,0.7647,2452800013.0
2007-10-01 18:40:00,0.7647,0.7648,0.7642,0.7644,1688499999.0
2007-10-01 18:45:00,0.76413,0.7646,0.7635,0.7645,1508199997.0
2007-10-01 18:50:00,0.7646,0.765,0.76445,0.765,1997499990.0
2007-10-01 18:55:00,0.765,0.765,0.7645,0.7647,1654399999.0
2007-10-01 19:00:00,0.7647,0.7648,0.7645,0.7645,749599998.0
2007-10-01 19:05:00,0.7645,0.7645,0.76413,0.7644,707499997.0
2007-10-01 19:10:00,0.7645,0.7645,0.76425,0.7643,333200000.0
2007-10-01 19:15:00,0.76425,0.7646,0.76425,0.76455,1124200001.0
2007-10-01 19:20:00,0.7646,0.765,0.7644,0.7649,1717499974.0
2007-10-01 19:25:00,0.7649,0.7657,0.76485,0.7655,2462899980.0
2007-10-01 19:30:00,0.7655,0.7658,0.7653,0.7658,1866600026.0
2007-10-01 19:35:00,0.76546,0.76591,0.76505,0.7651,2329599993.0
2007-10-01 19:40:00,0.7651,0.7657,0.7651,0.7657,1393000009.0
2007-10-01 19:45:00,0.7656,0.7659,0.7654,0.7656,2850299987.0
2007-10-01 19:50:00,0.7656,0.7659,0.7654,0.76555,2108399997.0
2007-10-01 19:55:00,0.76555,0.7664,0.7655,0.7664,3525600006.0
2007-10-01 20:00:00,0.7663,0.7666,0.7662,0.7664,1506000007.0
2007-10-01 20:05:00,0.7664,0.7666,0.76615,0.7663,2512699996.0
2007-10-01 20:10:00,0.7663,0.7663,0.7661,0.76615,1940999985.0
2007-10-01 20:15:00,0.7662,0.7663,0.7659,0.7662,1837299994.0
2007-10-01 20:20:00,0.7662,0.7662,0.76605,0.76605,675100002.0
2007-10-01 20:25:00,0.76605,0.7664,0.76585,0.7663,2954699975.0
2007-10-01 20:30:00,0.76625,0.7664,0.7662,0.7663,1665400008.0
2007-10-01 20:35:00,0.7663,0.7665,0.7663,0.7665,1115600003.0
2007-10-01 20:40:00,0.7665,0.7665,0.76625,0.7664,1572700002.0
2007-10-01 20:45:00,0.7664,0.7664,0.7663,0.7663,565699997.0
2007-10-01 20:50:00,0.7663,0.7665,0.7663,0.7665,1874100000.0
2007-10-01 20:55:00,0.7663,0.7666,0.7663,0.7666,2578399984.0
2007-10-01 21:00:00,0.7666,0.7666,0.7659,0.7663,1957000000.0
2007-10-01 21:05:00,0.7663,0.7665,0.76625,0.7664,754599998.0
2007-10-01 21:10:00,0.7664,0.7666,0.7663,0.7665,263900001.0
2007-10-01 21:15:00,0.7665,0.7665,0.7656,0.7657,1665200000.0
2007-10-01 21:20:00,0.7657,0.7661,0.7657,0.766,1627399998.0
2007-10-01 21:25:00,0.766,0.7662,0.7657,0.766,1450799996.0
2007-10-01 21:30:00,0.766,0.7662,0.7659,0.766,913899998.0
2007-10-01 21:35:00,0.7661,0.7663,0.7659,0.76615,654900004.0
2007-10-01 21:40:00,0.7661,0.7662,0.76577,0.7662,562300000.0
2007-10-01 21:45:00,0.7662,0.7664,0.7661,0.7662,669499998.0
2007-10-01 21:50:00,0.76615,0.7663,0.76577,0.766,904499992.0
2007-10-01 21:55:00,0.766,0.7662,0.766,0.766,571000000.0
2007-10-01 22:00:00,0.7661,0.7662,0.76555,0.766,897399995.0
2007-10-01 22:05:00,0.766,0.7662,0.7659,0.7662,505099990.0
2007-10-01 22:10:00,0.7662,0.7664,0.766,0.76635,1007000001.0
2007-10-01 22:15:00,0.76635,0.7664,0.7659,0.76605,783199997.0
2007-10-01 22:20:00,0.7661,0.7661,0.766,0.7661,156400000.0
2007-10-01 22:25:00,0.76605,0.7661,0.7656,0.7661,2735799978.0
2007-10-01 22:30:00,0.7661,0.7661,0.76567,0.766,1203899992.0
2007-10-01 22:35:00,0.766,0.766,0.7657,0.7659,1168500005.0
2007-10-01 22:40:00,0.7659,0.7665,0.7659,0.7662,1152499998.0
2007-10-01 22:45:00,0.7664,0.7665,0.7662,0.76635,1455100003.0
2007-10-01 22:50:00,0.7664,0.7666,0.7663,0.7663,493500000.0
2007-10-01 22:55:00,0.7663,0.7665,0.76597,0.7664,1003799998.0
2007-10-01 23:00:00,0.7666,0.7666,0.7657,0.7663,1639999996.0
2007-10-01 23:05:00,0.7664,0.7665,0.76605,0.7662,509099999.0
2007-10-01 23:10:00,0.7662,0.7666,0.7662,0.7665,1032299992.0
2007-10-01 23:15:00,0.7665,0.7666,0.7663,0.7666,909600000.0
2007-10-01 23:20:00,0.7666,0.7666,0.76621,0.7664,816699994.0
2007-10-01 23:25:00,0.76589,0.7665,0.76586,0.7664,1199699988.0
2007-10-01 23:30:00,0.7664,0.7665,0.7662,0.7665,1274500003.0
2007-10-01 23:35:00,0.7665,0.7665,0.7661,0.76635,1210000004.0
2007-10-01 23:40:00,0.7663,0.76655,0.7662,0.76655,792299999.0
2007-10-01 23:45:00,0.7664,0.76655,0.76609,0.76617,1608799997.0
2007-10-01 23:50:00,0.7664,0.7666,0.7663,0.7666,448000000.0
2007-10-01 23:55:00,0.7666,0.7667,0.7664,0.76645,632299995.0
2007-10-02 00:00:00,0.76645,0.7666,0.76645,0.7665,296700001.0
2007-10-02 00:05:00,0.7666,0.7666,0.7663,0.76645,708799997.0
2007-10-02 00:10:00,0.76645,0.7667,0.7663,0.7665,1013599990.0
2007-10-02 00:15:00,0.7665,0.7667,0.7661,0.7663,2504100000.0
2007-10-02 00:20:00,0.7662,0.7665,0.7661,0.7663,2007200002.0
2007-10-02 00:25:00,0.7663,0.7665,0.76565,0.7665,1648300003.0
2007-10-02 00:30:00,0.7665,0.7665,0.7663,0.7665,246099998.0
2007-10-02 00:35:00,0.7665,0.7665,0.7653,0.7655,1504899992.0
2007-10-02 00:40:00,0.7656,0.7659,0.765,0.7654,1411299992.0
2007-10-02 00:45:00,0.7654,0.766,0.7654,0.7658,1263299989.0
2007-10-02 00:50:00,0.7658,0.7661,0.76555,0.7659,984499997.0
2007-10-02 00:55:00,0.7659,0.766,0.7659,0.766,411299999.0
2007-10-02 01:00:00,0.76595,0.7661,0.76585,0.7661,525699999.0
2007-10-02 01:05:00,0.7657,0.7662,0.76557,0.7659,1286799998.0
2007-10-02 01:10:00,0.7659,0.7662,0.7653,0.76535,2960900008.0
2007-10-02 01:15:00,0.7654,0.7657,0.7651,0.7657,1958599994.0
2007-10-02 01:20:00,0.7657,0.7658,0.7655,0.7656,772100000.0
2007-10-02 01:25:00,0.7656,0.7656,0.7652,0.76535,1393799997.0
2007-10-02 01:30:00,0.7654,0.7654,0.76485,0.76505,3092699993.0
2007-10-02 01:35:00,0.7651,0.7653,0.7649,0.7652,1431199993.0
2007-10-02 01:40:00,0.76525,0.76525,0.7646,0.76495,2000299997.0
2007-10-02 01:45:00,0.765,0.7651,0.7649,0.765,686600001.0
2007-10-02 01:50:00,0.7651,0.7651,0.76462,0.7649,554799999.0
2007-10-02 01:55:00,0.7649,0.7649,0.7646,0.7649,939500003.0
2007-10-02 02:00:00,0.7649,0.7651,0.7644,0.7645,1872099991.0
2007-10-02 02:05:00,0.7645,0.76475,0.76445,0.7647,1287200000.0
2007-10-02 02:10:00,0.7647,0.765,0.7646,0.7648,3064799999.0
2007-10-02 02:15:00,0.7648,0.7648,0.7642,0.7645,1172300005.0
2007-10-02 02:20:00,0.7645,0.7646,0.7639,0.7646,5085600033.0
2007-10-02 02:25:00,0.7646,0.7654,0.7646,0.76505,4462200034.0
2007-10-02 02:30:00,0.76505,0.7653,0.765,0.7652,1376199996.0
2007-10-02 02:35:00,0.7652,0.76605,0.7652,0.76585,2982099994.0
2007-10-02 02:40:00,0.7658,0.7664,0.7656,0.7656,5458200010.0
2007-10-02 02:45:00,0.7658,0.7658,0.7652,0.7655,2708800019.0
2007-10-02 02:50:00,0.7655,0.7655,0.7652,0.7653,1593000000.0
2007-10-02 02:55:00,0.7653,0.7654,0.7651,0.7653,1538399992.0
2007-10-02 03:00:00,0.7653,0.76555,0.7646,0.7646,3559200002.0
2007-10-02 03:05:00,0.7647,0.7648,0.7641,0.7641,3688600009.0
2007-10-02 03:10:00,0.7641,0.7648,0.7641,0.7643,2475200001.0
2007-10-02 03:15:00,0.7644,0.7644,0.7633,0.7633,6195600023.0
2007-10-02 03:20:00,0.7633,0.7643,0.7633,0.7638,5076900047.0
2007-10-02 03:25:00,0.7638,0.7639,0.7626,0.76285,4694200000.0
2007-10-02 03:30:00,0.7629,0.7632,0.7624,0.7632,3502600007.0
2007-10-02 03:35:00,0.7634,0.7645,0.7633,0.7637,4340199992.0
2007-10-02 03:40:00,0.76379,0.76406,0.76285,0.7635,1200599995.0
2007-10-02 03:45:00,0.76345,0.7636,0.76291,0.76335,1544000007.0
2007-10-02 03:50:00,0.76335,0.7642,0.76335,0.764,4001400004.0
2007-10-02 03:55:00,0.764,0.764,0.7634,0.764,3172299982.0
2007-10-02 04:00:00,0.764,0.7642,0.7637,0.7642,2337900027.0
2007-10-02 04:05:00,0.76415,0.7643,0.76362,0.7642,1498400000.0
2007-10-02 04:10:00,0.7642,0.7645,0.7641,0.7643,1876499996.0
2007-10-02 04:15:00,0.7643,0.7644,0.76365,0.76365,2465999996.0
2007-10-02 04:20:00,0.7639,0.7641,0.763,0.7634,2670100002.0
2007-10-02 04:25:00,0.7634,0.7639,0.7634,0.7635,2204999998.0
2007-10-02 04:30:00,0.7635,0.7635,0.7631,0.7632,1256699994.0
2007-10-02 04:35:00,0.7632,0.7635,0.76292,0.7634,2158699994.0
2007-10-02 04:40:00,0.7634,0.7638,0.76325,0.7635,1845899995.0
2007-10-02 04:45:00,0.7635,0.764,0.7633,0.764,3145699991.0
2007-10-02 04:50:00,0.764,0.764,0.7636,0.7636,781799990.0
2007-10-02 04:55:00,0.7636,0.7638,0.76301,0.76365,1540399985.0
2007-10-02 05:00:00,0.7637,0.7639,0.7631,0.7631,1927199994.0
2007-10-02 05:05:00,0.7631,0.7631,0.7626,0.7627,3123999975.0
2007-10-02 05:10:00,0.7627,0.7631,0.76255,0.7628,3188799994.0
2007-10-02 05:15:00,0.7629,0.763,0.7625,0.7628,5035500003.0
2007-10-02 05:20:00,0.7628,0.7635,0.7626,0.7631,4886799997.0
2007-10-02 05:25:00,0.7631,0.7632,0.7626,0.7627,3438799997.0
2007-10-02 05:30:00,0.7629,0.76305,0.762,0.76255,5498699976.0
2007-10-02 05:35:00,0.7626,0.7631,0.76245,0.7629,2177099970.0
2007-10-02 05:40:00,0.7629,0.7632,0.7627,0.7628,2528099983.0
2007-10-02 05:45:00,0.7628,0.7629,0.7621,0.7626,3464099992.0
2007-10-02 05:50:00,0.7626,0.7626,0.76195,0.76195,1510699984.0
2007-10-02 05:55:00,0.7621,0.7626,0.762,0.7623,2072699967.0
2007-10-02 06:00:00,0.7623,0.7626,0.7623,0.7626,1463599975.0
2007-10-02 06:05:00,0.7624,0.7626,0.7623,0.7623,1607099975.0
2007-10-02 06:10:00,0.7623,0.76245,0.7621,0.7624,1830099985.0
2007-10-02 06:15:00,0.7624,0.7624,0.76195,0.76205,844599988.0
2007-10-02 06:20:00,0.7621,0.7623,0.762,0.76215,1440099990.0
2007-10-02 06:25:00,0.76215,0.76215,0.7609,0.7613,3087999988.0
2007-10-02 06:30:00,0.7613,0.7615,0.7612,0.7614,2744399982.0
2007-10-02 06:35:00,0.7614,0.7616,0.7612,0.7616,2479500007.0
2007-10-02 06:40:00,0.7616,0.7622,0.7616,0.7619,2318400006.0
2007-10-02 06:45:00,0.7619,0.7619,0.76145,0.76155,2171300005.0
2007-10-02 06:50:00,0.7616,0.7617,0.7611,0.7612,3521700001.0
2007-10-02 06:55:00,0.7612,0.76185,0.7612,0.7616,2554199984.0
2007-10-02 07:00:00,0.7616,0.7617,0.76105,0.76105,2668300000.0
2007-10-02 07:05:00,0.7614,0.7614,0.7606,0.7608,1548300005.0
2007-10-02 07:10:00,0.761,0.7614,0.7608,0.7613,3090200005.0
2007-10-02 07:15:00,0.7615,0.7616,0.7614,0.7616,1200699996.0
2007-10-02 07:20:00,0.7616,0.7621,0.7615,0.7621,1741899991.0
2007-10-02 07:25:00,0.7621,0.7622,0.7615,0.7617,2277199996.0
2007-10-02 07:30:00,0.7617,0.7618,0.7611,0.7615,2658100019.0
2007-10-02 07:35:00,0.7615,0.7617,0.7611,0.7612,4361099985.0
2007-10-02 07:40:00,0.7612,0.7613,0.7609,0.7609,2742299986.0
2007-10-02 07:45:00,0.761,0.7612,0.7609,0.7611,2722200010.0
2007-10-02 07:50:00,0.761,0.7615,0.7609,0.7615,3109899999.0
2007-10-02 07:55:00,0.7614,0.7618,0.7613,0.7617,1828499992.0
2007-10-02 08:00:00,0.7617,0.7617,0.7609,0.7611,3177299988.0
2007-10-02 08:05:00,0.7611,0.7611,0.7604,0.7605,3797699984.0
2007-10-02 08:10:00,0.7605,0.7605,0.7589,0.7594,7641799987.0
2007-10-02 08:15:00,0.7594,0.7597,0.759,0.7591,6470399985.0
2007-10-02 08:20:00,0.75905,0.7591,0.7584,0.7586,7655599985.0
2007-10-02 08:25:00,0.7586,0.7592,0.7585,0.7587,5363100001.0
2007-10-02 08:30:00,0.7586,0.7586,0.7576,0.7579,7507199985.0
2007-10-02 08:35:00,0.7579,0.7585,0.7577,0.7585,5869999989.0
2007-10-02 08:40:00,0.7584,0.7586,0.7579,0.7582,4390599996.0
2007-10-02 08:45:00,0.75815,0.7584,0.7579,0.75795,2218400009.0
2007-10-02 08:50:00,0.758,0.758,0.7563,0.7565,4865000019.0
2007-10-02 08:55:00,0.7563,0.7566,0.75525,0.7555,7855499986.0
2007-10-02 09:00:00,0.7555,0.7559,0.75535,0.75565,5207050018.0
2007-10-02 09:05:00,0.7555,0.7571,0.7554,0.7569,6870599988.0
2007-10-02 09:10:00,0.7571,0.7571,0.7564,0.75695,5171600025.0
2007-10-02 09:15:00,0.75695,0.7581,0.7567,0.7576,5793600020.0
2007-10-02 09:20:00,0.7576,0.7576,0.756,0.756,6042599990.0
2007-10-02 09:25:00,0.7561,0.7567,0.7558,0.756,6247500006.0
2007-10-02 09:30:00,0.7558,0.7562,0.75565,0.75605,4082500021.0
2007-10-02 09:35:00,0.7561,0.7574,0.7559,0.7573,5330600016.0
2007-10-02 09:40:00,0.7573,0.7578,0.7571,0.75725,4792800009.0
2007-10-02 09:45:00,0.75725,0.75735,0.757,0.7571,2198700000.0
2007-10-02 09:50:00,0.7571,0.75745,0.757,0.75745,3627100013.0
2007-10-02 09:55:00,0.7574,0.7582,0.7574,0.758,3619400000.0
2007-10-02 10:00:00,0.758,0.7582,0.7579,0.758,2776199981.0
2007-10-02 10:05:00,0.758,0.7589,0.7579,0.7588,4219800030.0
2007-10-02 10:10:00,0.7588,0.7604,0.7588,0.7603,4875299986.0
2007-10-02 10:15:00,0.7604,0.7614,0.7602,0.7612,4848600001.0
2007-10-02 10:20:00,0.761,0.7623,0.761,0.7623,6753099996.0
2007-10-02 10:25:00,0.7622,0.7622,0.7614,0.7615,4903900013.0
2007-10-02 10:30:00,0.7615,0.7617,0.7605,0.7607,7355700016.0
2007-10-02 10:35:00,0.7607,0.761,0.7602,0.76035,5483300010.0
2007-10-02 10:40:00,0.76035,0.7607,0.7602,0.76045,3052599996.0
2007-10-02 10:45:00,0.7605,0.7608,0.76035,0.7605,3134400011.0
2007-10-02 10:50:00,0.7605,0.7607,0.7591,0.7594,4963999987.0
2007-10-02 10:55:00,0.7594,0.7595,0.75905,0.75935,4436499967.0
2007-10-02 11:00:00,0.7594,0.7602,0.7592,0.7598,2991099986.0
2007-10-02 11:05:00,0.7598,0.76,0.759,0.7593,5428800040.0
2007-10-02 11:10:00,0.7593,0.7596,0.7591,0.7592,3378099984.0
2007-10-02 11:15:00,0.7592,0.7597,0.7591,0.7594,1948800002.0
2007-10-02 11:20:00,0.7595,0.7597,0.7593,0.7596,2013399994.0
2007-10-02 11:25:00,0.7596,0.7597,0.7594,0.75965,1084599998.0
2007-10-02 11:30:00,0.7596,0.7599,0.7596,0.7597,1946100004.0
2007-10-02 11:35:00,0.7597,0.76035,0.7596,0.76,2217399993.0
2007-10-02 11:40:00,0.7601,0.7601,0.75985,0.7599,1206699999.0
2007-10-02 11:45:00,0.7599,0.76005,0.75925,0.7595,2132399993.0
2007-10-02 11:50:00,0.7595,0.7596,0.7592,0.7594,2858500010.0
2007-10-02 11:55:00,0.7594,0.7597,0.75915,0.7597,1569700002.0
2007-10-02 12:00:00,0.7597,0.7597,0.7592,0.7596,4310199993.0
2007-10-02 12:05:00,0.75955,0.7601,0.7593,0.76,4733100013.0
2007-10-02 12:10:00,0.7599,0.76075,0.75975,0.76035,2892800020.0
2007-10-02 12:15:00,0.7604,0.7607,0.7598,0.76,2971099993.0
2007-10-02 12:20:00,0.76,0.7605,0.7598,0.7605,3190300005.0
2007-10-02 12:25:00,0.7605,0.7608,0.7602,0.7602,2215199994.0
2007-10-02 12:30:00,0.7602,0.7603,0.7592,0.7594,3544599989.0
2007-10-02 12:35:00,0.7593,0.7594,0.7591,0.7591,2834300001.0
2007-10-02 12:40:00,0.7591,0.7592,0.7586,0.7591,1766799999.0
2007-10-02 12:45:00,0.7591,0.7604,0.7591,0.75975,3499700006.0
2007-10-02 12:50:00,0.7599,0.7602,0.759,0.7595,5088100003.0
2007-10-02 12:55:00,0.7595,0.7595,0.7586,0.7586,4821200022.0
2007-10-02 13:00:00,0.7586,0.7592,0.7582,0.7591,4823900012.0
2007-10-02 13:05:00,0.7591,0.7593,0.7589,0.7591,2664899987.0
2007-10-02 13:10:00,0.7591,0.7592,0.7588,0.7592,1258399996.0
2007-10-02 13:15:00,0.7592,0.7592,0.7582,0.75835,1993700004.0
2007-10-02 13:20:00,0.75835,0.75835,0.7574,0.7577,3857500018.0
2007-10-02 13:25:00,0.7577,0.7588,0.75765,0.7587,5659899987.0
2007-10-02 13:30:00,0.7587,0.7591,0.7586,0.759,2250899994.0
2007-10-02 13:35:00,0.759,0.7593,0.7588,0.759,2435400003.0
2007-10-02 13:40:00,0.7591,0.7599,0.75895,0.7599,1564999996.0
2007-10-02 13:45:00,0.7599,0.7601,0.75885,0.75905,4438200006.0
2007-10-02 13:50:00,0.75905,0.7591,0.7584,0.7588,4738999993.0
2007-10-02 13:55:00,0.7588,0.7594,0.7587,0.7591,3099400001.0
2007-10-02 14:00:00,0.7592,0.76,0.7591,0.7599,2215099993.0
2007-10-02 14:05:00,0.76,0.7606,0.75985,0.7603,2684899993.0
2007-10-02 14:10:00,0.7603,0.7606,0.7599,0.7605,3369300014.0
2007-10-02 14:15:00,0.7605,0.7605,0.76,0.7602,3844300004.0
2007-10-02 14:20:00,0.7602,0.7605,0.76,0.7604,2780399973.0
2007-10-02 14:25:00,0.7604,0.7611,0.7603,0.7611,2612999984.0
2007-10-02 14:30:00,0.7611,0.7617,0.761,0.7614,3203700010.0
2007-10-02 14:35:00,0.76135,0.76185,0.76135,0.7616,2798300006.0
2007-10-02 14:40:00,0.7616,0.7618,0.7615,0.7617,1914499988.0
2007-10-02 14:45:00,0.7617,0.7618,0.76135,0.7615,1418000011.0
2007-10-02 14:50:00,0.7615,0.7618,0.7612,0.7617,3034999985.0
2007-10-02 14:55:00,0.7617,0.7618,0.76105,0.7614,3026700010.0
2007-10-02 15:00:00,0.7614,0.7617,0.76125,0.7615,3539000000.0
2007-10-02 15:05:00,0.76145,0.7615,0.76125,0.76145,1607599993.0
2007-10-02 15:10:00,0.7613,0.76165,0.7605,0.7612,3301000003.0
2007-10-02 15:15:00,0.7612,0.7617,0.7611,0.7613,5078600002.0
2007-10-02 15:20:00,0.7612,0.7613,0.75975,0.75975,3936699998.0
2007-10-02 15:25:00,0.7599,0.7599,0.7593,0.75975,3840199996.0
2007-10-02 15:30:00,0.7598,0.7605,0.75945,0.7603,4351399977.0
2007-10-02 15:35:00,0.7602,0.7603,0.7599,0.76,2975400008.0
2007-10-02 15:40:00,0.76,0.7606,0.76,0.7604,3251000000.0
2007-10-02 15:45:00,0.7604,0.761,0.76005,0.7606,4032599991.0
2007-10-02 15:50:00,0.7606,0.761,0.7604,0.76075,3638199996.0
2007-10-02 15:55:00,0.761,0.7616,0.76,0.76,5997500018.0
2007-10-02 16:00:00,0.7606,0.7612,0.7602,0.7606,4256500006.0
2007-10-02 16:05:00,0.76055,0.7612,0.7605,0.7608,3194299988.0
2007-10-02 16:10:00,0.7606,0.761,0.7604,0.7604,5475499990.0
2007-10-02 16:15:00,0.7604,0.7609,0.7598,0.76,4665999993.0
2007-10-02 16:20:00,0.76005,0.76005,0.7587,0.75885,6231299982.0
2007-10-02 16:25:00,0.7589,0.7592,0.7574,0.7574,7855000035.0
2007-10-02 16:30:00,0.7573,0.75775,0.7569,0.7576,8685300063.0
2007-10-02 16:35:00,0.7576,0.7582,0.7573,0.758,7717600021.0
2007-10-02 16:40:00,0.758,0.7585,0.7578,0.758,5531199970.0
2007-10-02 16:45:00,0.758,0.7581,0.7576,0.758,4549100009.0
2007-10-02 16:50:00,0.758,0.7595,0.7577,0.7594,8120600035.0
2007-10-02 16:55:00,0.7594,0.7595,0.7587,0.7592,5322700022.0
2007-10-02 17:00:00,0.75925,0.7595,0.7589,0.75935,4131799990.0
2007-10-02 17:05:00,0.7594,0.7597,0.7592,0.7592,1354899998.0
2007-10-02 17:10:00,0.7592,0.7603,0.7592,0.7598,7117799988.0
2007-10-02 17:15:00,0.7598,0.76005,0.7595,0.7596,5085999997.0
2007-10-02 17:20:00,0.7596,0.7602,0.7595,0.75985,5013599988.0
2007-10-02 17:25:00,0.7599,0.75995,0.7595,0.7599,1970600007.0
2007-10-02 17:30:00,0.7599,0.7605,0.7597,0.7604,3732599962.0
2007-10-02 17:35:00,0.7604,0.7606,0.7601,0.7603,6173999955.0
2007-10-02 17:40:00,0.7603,0.76075,0.7602,0.7603,3169099979.0
2007-10-02 17:45:00,0.7603,0.7604,0.76015,0.76025,1842799989.0
2007-10-02 17:50:00,0.7603,0.7603,0.76,0.7601,1006800012.0
2007-10-02 17:55:00,0.7601,0.7605,0.76,0.7605,1847599995.0
2007-10-02 18:00:00,0.7605,0.76055,0.7598,0.75995,1910899991.0
2007-10-02 18:05:00,0.76,0.76,0.7595,0.7597,1787900032.0
2007-10-02 18:10:00,0.7597,0.7597,0.7596,0.7596,204300000.0
2007-10-02 18:15:00,0.7596,0.7597,0.7593,0.7593,1182399988.0
2007-10-02 18:20:00,0.7594,0.75945,0.75882,0.75891,3423500031.0
2007-10-02 18:25:00,0.7593,0.7594,0.7592,0.7592,1200700000.0
2007-10-02 18:30:00,0.7592,0.7595,0.7591,0.7595,1512400014.0
2007-10-02 18:35:00,0.7595,0.7595,0.7593,0.7593,1682500020.0
2007-10-02 18:40:00,0.7593,0.7594,0.75915,0.75915,1064800004.0
2007-10-02 18:45:00,0.7592,0.7592,0.759,0.7591,1086900002.0
2007-10-02 18:50:00,0.7591,0.7592,0.7591,0.75915,329400001.0
2007-10-02 18:55:00,0.7592,0.7595,0.759,0.75935,872199993.0
2007-10-02 19:00:00,0.75935,0.75935,0.7592,0.75925,366500000.0
2007-10-02 19:05:00,0.7593,0.7593,0.75925,0.7593,348599997.0
2007-10-02 19:10:00,0.7593,0.7593,0.7591,0.7593,1064200012.0
2007-10-02 19:15:00,0.7593,0.7593,0.7592,0.7593,497600004.0
2007-10-02 19:20:00,0.7593,0.7593,0.7592,0.7593,277200001.0
2007-10-02 19:25:00,0.75898,0.75953,0.75886,0.75901,3081600008.0
2007-10-02 19:30:00,0.7592,0.7593,0.7589,0.75925,1518500002.0
2007-10-02 19:35:00,0.7593,0.7593,0.75925,0.7593,135400000.0
2007-10-02 19:40:00,0.7593,0.7593,0.75905,0.7592,1174900011.0
2007-10-02 19:45:00,0.7591,0.7593,0.7591,0.7593,321900002.0
2007-10-02 19:50:00,0.7593,0.7595,0.7592,0.7595,620600001.0
2007-10-02 19:55:00,0.7595,0.7597,0.7595,0.75965,767100000.0
2007-10-02 20:00:00,0.7596,0.7598,0.75955,0.7597,724200000.0
2007-10-02 20:05:00,0.7597,0.7597,0.75965,0.7597,371100000.0
2007-10-02 20:10:00,0.7597,0.7601,0.7595,0.76,2442800028.0
2007-10-02 20:15:00,0.76,0.76065,0.76,0.7603,1135399996.0
2007-10-02 20:20:00,0.7604,0.7605,0.7603,0.76045,659999997.0
2007-10-02 20:25:00,0.7605,0.7606,0.7604,0.7605,745399983.0
2007-10-02 20:30:00,0.7605,0.7609,0.7605,0.7607,354899998.0
2007-10-02 20:35:00,0.7607,0.761,0.7607,0.7609,328200000.0
2007-10-02 20:40:00,0.7609,0.7609,0.76085,0.7609,335100000.0
2007-10-02 20:45:00,0.7609,0.7618,0.7609,0.7617,792299999.0
2007-10-02 20:50:00,0.7617,0.7618,0.76165,0.7618,159900000.0
2007-10-02 20:55:00,0.7618,0.7619,0.7608,0.7611,3749099969.0
2007-10-02 21:00:00,0.7611,0.7612,0.7597,0.76025,3392500017.0
2007-10-02 21:05:00,0.7603,0.7606,0.7602,0.7605,1330400006.0
2007-10-02 21:10:00,0.7605,0.7605,0.7601,0.7605,738900000.0
2007-10-02 21:15:00,0.7605,0.7606,0.7603,0.7605,1645100005.0
2007-10-02 21:20:00,0.7604,0.7605,0.7603,0.7604,467599999.0
2007-10-02 21:25:00,0.7604,0.7604,0.76001,0.76002,3586199998.0
2007-10-02 21:30:00,0.76002,0.76049,0.7598,0.7598,1870100002.0
2007-10-02 21:35:00,0.7598,0.7606,0.7598,0.76005,737900002.0
2007-10-02 21:40:00,0.7601,0.7601,0.7599,0.7601,597199999.0
2007-10-02 21:45:00,0.7601,0.7601,0.75978,0.75978,1194200001.0
2007-10-02 21:50:00,0.7602,0.7606,0.7599,0.7602,1253599998.0
2007-10-02 21:55:00,0.7602,0.7602,0.7597,0.7597,2634199990.0
2007-10-02 22:00:00,0.7597,0.7597,0.7593,0.75965,1213600004.0
2007-10-02 22:05:00,0.75927,0.75965,0.7591,0.7593,584399996.0
2007-10-02 22:10:00,0.75925,0.75945,0.75915,0.75945,1410400001.0
2007-10-02 22:15:00,0.75945,0.7598,0.7593,0.75955,512600005.0
2007-10-02 22:20:00,0.75915,0.75955,0.75915,0.7593,1973399989.0
2007-10-02 22:25:00,0.7593,0.7594,0.7587,0.7587,1494300007.0
2007-10-02 22:30:00,0.7587,0.75885,0.7583,0.7586,1709600005.0
2007-10-02 22:35:00,0.7586,0.75865,0.75835,0.7584,1235200007.0
2007-10-02 22:40:00,0.7584,0.7585,0.7574,0.75745,1869700006.0
2007-10-02 22:45:00,0.7575,0.7576,0.7566,0.7572,2726299977.0
2007-10-02 22:50:00,0.7572,0.7583,0.7572,0.7577,2219199994.0
2007-10-02 22:55:00,0.7577,0.7578,0.7573,0.7573,1707999987.0
2007-10-02 23:00:00,0.7571,0.7572,0.7564,0.7564,273699999.0
2007-10-02 23:05:00,0.7565,0.757,0.756,0.7569,1487199999.0
2007-10-02 23:10:00,0.757,0.7575,0.757,0.7575,473200003.0
2007-10-02 23:15:00,0.7574,0.7582,0.7572,0.7576,722400000.0
2007-10-02 23:20:00,0.7577,0.7579,0.75741,0.75758,1336800008.0
2007-10-02 23:25:00,0.7576,0.7577,0.75719,0.7575,963299993.0
2007-10-02 23:30:00,0.7575,0.7577,0.7573,0.7575,1379299999.0
2007-10-02 23:35:00,0.7575,0.7575,0.7573,0.7574,799100000.0
2007-10-02 23:40:00,0.7575,0.7575,0.7563,0.75645,1547699993.0
2007-10-02 23:45:00,0.7564,0.7569,0.7561,0.7561,3029899984.0
2007-10-02 23:50:00,0.7561,0.7563,0.7554,0.7555,2398399997.0
2007-10-02 23:55:00,0.7555,0.7556,0.754,0.7553,2818099990.0
2007-10-03 00:00:00,0.7557,0.7564,0.7551,0.756,3576299994.0
2007-10-03 00:05:00,0.7561,0.7561,0.7558,0.75595,731400001.0
2007-10-03 00:10:00,0.7562,0.7563,0.75555,0.7556,2356900004.0
2007-10-03 00:15:00,0.7557,0.7558,0.7551,0.7553,1633499998.0
2007-10-03 00:20:00,0.7553,0.75555,0.75525,0.75555,780200003.0
2007-10-03 00:25:00,0.7556,0.7559,0.7552,0.7558,1489200009.0
2007-10-03 00:30:00,0.7558,0.7569,0.7556,0.7559,3177200000.0
2007-10-03 00:35:00,0.7559,0.7563,0.7559,0.7562,992199999.0
2007-10-03 00:40:00,0.7562,0.7566,0.7559,0.7566,2737300010.0
2007-10-03 00:45:00,0.7566,0.7572,0.7566,0.75665,1068299998.0
2007-10-03 00:50:00,0.7567,0.7571,0.7567,0.757,1062300008.0
2007-10-03 00:55:00,0.757,0.7571,0.75655,0.757,1784399997.0
2007-10-03 01:00:00,0.75705,0.7573,0.7568,0.7573,1068400000.0
2007-10-03 01:05:00,0.7573,0.7584,0.75725,0.758,2670000009.0
2007-10-03 01:10:00,0.75795,0.758,0.7575,0.7579,2318600011.0
2007-10-03 01:15:00,0.7579,0.7583,0.75785,0.7582,1990800013.0
2007-10-03 01:20:00,0.7582,0.7583,0.758,0.7581,2747500015.0
2007-10-03 01:25:00,0.758,0.7584,0.7576,0.7581,1486199996.0
2007-10-03 01:30:00,0.75805,0.7584,0.7579,0.7583,934300004.0
2007-10-03 01:35:00,0.7583,0.75885,0.7579,0.7582,5341200011.0
2007-10-03 01:40:00,0.7582,0.7582,0.757,0.7577,6002099992.0
2007-10-03 01:45:00,0.7577,0.758,0.7575,0.7579,3990099977.0
2007-10-03 01:50:00,0.7578,0.758,0.7577,0.7579,1682799998.0
2007-10-03 01:55:00,0.7579,0.7579,0.7575,0.75785,4598999982.0
2007-10-03 02:00:00,0.7578,0.7584,0.7577,0.7583,2806300011.0
2007-10-03 02:05:00,0.7583,0.7588,0.7583,0.7585,2656399997.0
2007-10-03 02:10:00,0.7584,0.7585,0.7582,0.7584,1590199986.0
2007-10-03 02:15:00,0.7585,0.759,0.7584,0.7589,1679199983.0
2007-10-03 02:20:00,0.7589,0.7589,0.7583,0.7585,3681300001.0
2007-10-03 02:25:00,0.7585,0.7588,0.7585,0.7586,846100004.0
2007-10-03 02:30:00,0.7586,0.7594,0.75855,0.7592,2672900010.0
2007-10-03 02:35:00,0.7592,0.7596,0.759,0.7593,2177099999.0
2007-10-03 02:40:00,0.7593,0.7593,0.7588,0.759,1867700007.0
2007-10-03 02:45:00,0.759,0.75955,0.7589,0.7593,2706000006.0
2007-10-03 02:50:00,0.7593,0.7594,0.758,0.758,8007299985.0
2007-10-03 02:55:00,0.758,0.7591,0.7579,0.7588,4358299991.0
2007-10-03 03:00:00,0.7588,0.7595,0.7588,0.7595,3313700030.0
2007-10-03 03:05:00,0.75945,0.7595,0.7592,0.75925,1329300018.0
2007-10-03 03:10:00,0.7593,0.7596,0.759,0.759,1597200001.0
2007-10-03 03:15:00,0.759,0.7592,0.7587,0.759,4765600009.0
2007-10-03 03:20:00,0.759,0.7591,0.7589,0.75895,2195200042.0
2007-10-03 03:25:00,0.75895,0.7594,0.7588,0.7588,3358499976.0
2007-10-03 03:30:00,0.7588,0.7613,0.7588,0.7612,4834399991.0
2007-10-03 03:35:00,0.7612,0.7612,0.7605,0.761,5112399995.0
2007-10-03 03:40:00,0.761,0.761,0.7601,0.7605,3411800004.0
2007-10-03 03:45:00,0.7605,0.7621,0.7604,0.7617,5848100028.0
2007-10-03 03:50:00,0.7614,0.7632,0.7614,0.7622,3451300022.0
2007-10-03 03:55:00,0.7622,0.7624,0.7618,0.7622,6252300038.0
2007-10-03 04:00:00,0.7624,0.7631,0.762,0.7622,5295399966.0
2007-10-03 04:05:00,0.7621,0.7621,0.7613,0.7621,3868999985.0
2007-10-03 04:10:00,0.7621,0.7632,0.7619,0.7628,6743400000.0
2007-10-03 04:15:00,0.7628,0.7628,0.762,0.7624,5334599964.0
2007-10-03 04:20:00,0.7623,0.7626,0.7622,0.76235,3120200015.0
2007-10-03 04:25:00,0.7624,0.76265,0.7623,0.76245,1115000009.0
2007-10-03 04:30:00,0.7625,0.7628,0.7623,0.7627,1276300001.0
2007-10-03 04:35:00,0.7627,0.76315,0.7625,0.76305,1019999999.0
2007-10-03 04:40:00,0.76305,0.7631,0.7625,0.7625,637099998.0
2007-10-03 04:45:00,0.7625,0.7625,0.7617,0.76195,6680699975.0
2007-10-03 04:50:00,0.762,0.762,0.7609,0.761,3733000023.0
2007-10-03 04:55:00,0.761,0.7614,0.7608,0.76085,4134300008.0
2007-10-03 05:00:00,0.7609,0.761,0.76035,0.76062,1276599988.0
2007-10-03 05:05:00,0.7609,0.7613,0.7609,0.761,2993999993.0
2007-10-03 05:10:00,0.761,0.7612,0.761,0.761,824000000.0
2007-10-03 05:15:00,0.761,0.7615,0.76095,0.7612,2554800006.0
2007-10-03 05:20:00,0.76083,0.7613,0.76077,0.7612,418700003.0
2007-10-03 05:25:00,0.7612,0.7615,0.7611,0.76115,1548899999.0
2007-10-03 05:30:00,0.7613,0.7615,0.761,0.7614,756299998.0
2007-10-03 05:35:00,0.7614,0.7614,0.76102,0.7614,395600000.0
2007-10-03 05:40:00,0.7614,0.7625,0.76135,0.7622,1885400003.0
2007-10-03 05:45:00,0.7623,0.7635,0.7623,0.7625,3266000001.0
2007-10-03 05:50:00,0.7625,0.7629,0.7624,0.7625,1051000001.0
2007-10-03 05:55:00,0.7625,0.7626,0.76245,0.7626,407399997.0
2007-10-03 06:00:00,0.7626,0.7626,0.7621,0.7622,2212499987.0
2007-10-03 06:05:00,0.7622,0.7628,0.7622,0.7626,940199996.0
2007-10-03 06:10:00,0.7626,0.763,0.7624,0.7626,1316899996.0
2007-10-03 06:15:00,0.7626,0.7627,0.76218,0.7625,1360899988.0
2007-10-03 06:20:00,0.7625,0.7626,0.76211,0.7624,2444699987.0
2007-10-03 06:25:00,0.7624,0.7626,0.7623,0.7625,1469399994.0
2007-10-03 06:30:00,0.7625,0.7625,0.76225,0.7625,1861099984.0
2007-10-03 06:35:00,0.7625,0.76255,0.7618,0.7618,1103200000.0
2007-10-03 06:40:00,0.7618,0.7625,0.7613,0.7623,2249300007.0
2007-10-03 06:45:00,0.76225,0.7625,0.76171,0.76181,1704199998.0
2007-10-03 06:50:00,0.7621,0.7622,0.7616,0.76172,936299995.0
2007-10-03 06:55:00,0.762,0.7622,0.7618,0.762,1337800015.0
2007-10-03 07:00:00,0.762,0.7625,0.762,0.7624,1771699993.0
2007-10-03 07:05:00,0.76235,0.7625,0.762,0.762,919499995.0
2007-10-03 07:10:00,0.762,0.7623,0.7619,0.76205,543300001.0
2007-10-03 07:15:00,0.762,0.7622,0.76155,0.7618,814100009.0
2007-10-03 07:20:00,0.7618,0.7618,0.7606,0.7608,2731899988.0
2007-10-03 07:25:00,0.7608,0.7608,0.7602,0.7606,4419399996.0
2007-10-03 07:30:00,0.7607,0.7607,0.7604,0.7606,1704799998.0
2007-10-03 07:35:00,0.7606,0.7606,0.7596,0.7598,4277200008.0
2007-10-03 07:40:00,0.7597,0.7599,0.7595,0.7596,2938599999.0
2007-10-03 07:45:00,0.7595,0.7604,0.7593,0.7604,3151799982.0
2007-10-03 07:50:00,0.7604,0.7612,0.759,0.7596,6491300003.0
2007-10-03 07:55:00,0.7597,0.7598,0.7594,0.7596,1425199998.0
2007-10-03 08:00:00,0.7596,0.7606,0.7596,0.7606,2839200002.0
2007-10-03 08:05:00,0.7606,0.7613,0.7605,0.761,3034299986.0
2007-10-03 08:10:00,0.761,0.7616,0.7609,0.76145,2727200001.0
2007-10-03 08:15:00,0.76145,0.76155,0.76085,0.76095,2754699992.0
2007-10-03 08:20:00,0.761,0.7613,0.7605,0.7613,2707700004.0
2007-10-03 08:25:00,0.7613,0.7615,0.7613,0.7613,1421400016.0
2007-10-03 08:30:00,0.7613,0.7616,0.7611,0.7613,1537499998.0
2007-10-03 08:35:00,0.7613,0.7615,0.7611,0.7611,765499997.0
2007-10-03 08:40:00,0.7611,0.7615,0.7608,0.7613,4764899983.0
2007-10-03 08:45:00,0.7614,0.7617,0.7612,0.7614,4708899989.0
2007-10-03 08:50:00,0.7614,0.7616,0.7604,0.76055,6645399999.0
2007-10-03 08:55:00,0.7606,0.7611,0.76035,0.7611,5581200009.0
2007-10-03 09:00:00,0.761,0.7619,0.761,0.7612,8628399979.0
2007-10-03 09:05:00,0.7612,0.7617,0.7612,0.7612,5023599999.0
2007-10-03 09:10:00,0.7612,0.7616,0.7612,0.7615,4545700007.0
2007-10-03 09:15:00,0.7615,0.76165,0.76125,0.76135,2621299991.0
2007-10-03 09:20:00,0.7614,0.7617,0.7614,0.7616,2488900018.0
2007-10-03 09:25:00,0.7616,0.7619,0.7615,0.7618,3197399985.0
2007-10-03 09:30:00,0.76185,0.7619,0.7611,0.7614,3301399991.0
2007-10-03 09:35:00,0.7614,0.7617,0.7612,0.7614,4147799998.0
2007-10-03 09:40:00,0.7614,0.7615,0.7602,0.7603,4101899992.0
2007-10-03 09:45:00,0.7601,0.7603,0.7591,0.75928,4034300000.0
2007-10-03 09:50:00,0.7594,0.7596,0.7585,0.7592,5495399986.0
2007-10-03 09:55:00,0.7592,0.7594,0.75845,0.759,8087900005.0
2007-10-03 10:00:00,0.7589,0.7605,0.7587,0.7604,7338499970.0
2007-10-03 10:05:00,0.7604,0.7607,0.7599,0.7605,6772199986.0
2007-10-03 10:10:00,0.7605,0.7608,0.7597,0.75995,7010399978.0
2007-10-03 10:15:00,0.76,0.7602,0.7598,0.75985,2543000013.0
2007-10-03 10:20:00,0.75985,0.7603,0.7597,0.7601,5014600027.0
2007-10-03 10:25:00,0.7603,0.76035,0.7599,0.7603,5514599958.0
2007-10-03 10:30:00,0.7602,0.7603,0.76,0.7603,1601200009.0
2007-10-03 10:35:00,0.7604,0.7609,0.7602,0.7608,4899099967.0
2007-10-03 10:40:00,0.7608,0.76085,0.7601,0.7602,6881400044.0
2007-10-03 10:45:00,0.7602,0.76045,0.7594,0.7596,5375799999.0
2007-10-03 10:50:00,0.7596,0.7597,0.7589,0.75905,6151899982.0
2007-10-03 10:55:00,0.75905,0.7601,0.7588,0.7599,4499200011.0
2007-10-03 11:00:00,0.7599,0.7599,0.7595,0.7597,2677699993.0
2007-10-03 11:05:00,0.7597,0.7599,0.75933,0.75946,2549100012.0
2007-10-03 11:10:00,0.7598,0.7603,0.75955,0.7603,2488000004.0
2007-10-03 11:15:00,0.7603,0.7606,0.76,0.76045,2933500015.0
2007-10-03 11:20:00,0.76045,0.7608,0.76025,0.76052,3389500031.0
2007-10-03 11:25:00,0.7608,0.76095,0.7605,0.7606,4083900003.0
2007-10-03 11:30:00,0.7605,0.7609,0.76045,0.7607,7158699988.0
2007-10-03 11:35:00,0.7608,0.7611,0.76055,0.7607,5239900012.0
2007-10-03 11:40:00,0.7607,0.7614,0.7607,0.76135,3171000011.0
2007-10-03 11:45:00,0.7613,0.7619,0.7613,0.7616,3569400003.0
2007-10-03 11:50:00,0.7616,0.7618,0.7614,0.76155,2460400006.0
2007-10-03 11:55:00,0.7616,0.7622,0.7615,0.7619,1518299991.0
2007-10-03 12:00:00,0.762,0.7623,0.7619,0.7622,4790300014.0
2007-10-03 12:05:00,0.7622,0.7626,0.7613,0.7615,5851699975.0
2007-10-03 12:10:00,0.7615,0.7621,0.7614,0.7619,4436500029.0
2007-10-03 12:15:00,0.7619,0.7622,0.7617,0.76195,1769000009.0
2007-10-03 12:20:00,0.762,0.76235,0.7619,0.762,1717999990.0
2007-10-03 12:25:00,0.762,0.7621,0.7617,0.762,3004500032.0
2007-10-03 12:30:00,0.762,0.76205,0.76159,0.76185,3476199992.0
2007-10-03 12:35:00,0.7618,0.76205,0.7618,0.7618,1599499996.0
2007-10-03 12:40:00,0.7618,0.7618,0.761,0.76115,2704900015.0
2007-10-03 12:45:00,0.7612,0.76165,0.761,0.7615,4017799992.0
2007-10-03 12:50:00,0.7615,0.7617,0.76127,0.76145,1919699998.0
2007-10-03 12:55:00,0.76132,0.7618,0.76104,0.7617,2221999960.0
2007-10-03 13:00:00,0.7617,0.7619,0.7615,0.76175,1587300004.0
2007-10-03 13:05:00,0.76175,0.76195,0.7615,0.76185,4011299998.0
2007-10-03 13:10:00,0.76145,0.76202,0.76127,0.7618,607300001.0
2007-10-03 13:15:00,0.7618,0.7618,0.76145,0.7617,2092299997.0
2007-10-03 13:20:00,0.7617,0.7617,0.76145,0.7615,1776100024.0
2007-10-03 13:25:00,0.7615,0.7617,0.7614,0.7615,2822599990.0
2007-10-03 13:30:00,0.76104,0.7617,0.76085,0.7615,4198200006.0
2007-10-03 13:35:00,0.7615,0.7616,0.76114,0.7614,1557300002.0
2007-10-03 13:40:00,0.7614,0.7625,0.7614,0.7621,3155900025.0
2007-10-03 13:45:00,0.7621,0.7625,0.76153,0.7625,3039700011.0
2007-10-03 13:50:00,0.7625,0.7625,0.7619,0.762,1758899991.0
2007-10-03 13:55:00,0.762,0.762,0.7616,0.7616,1714100015.0
2007-10-03 14:00:00,0.7616,0.76185,0.7615,0.7617,1043999989.0
2007-10-03 14:05:00,0.7617,0.7617,0.7611,0.7611,1397299992.0
2007-10-03 14:10:00,0.7611,0.7613,0.7608,0.7611,1533600000.0
2007-10-03 14:15:00,0.7611,0.7615,0.7608,0.761,3044500002.0
2007-10-03 14:20:00,0.761,0.7614,0.7608,0.7612,2686799998.0
2007-10-03 14:25:00,0.7612,0.76125,0.76105,0.76115,1439599994.0
2007-10-03 14:30:00,0.7612,0.7612,0.7607,0.76115,2365999990.0
2007-10-03 14:35:00,0.7612,0.7616,0.7609,0.7613,2308799999.0
2007-10-03 14:40:00,0.7613,0.7617,0.7611,0.7612,1784999996.0
2007-10-03 14:45:00,0.7612,0.7613,0.7608,0.7611,6542000009.0
2007-10-03 14:50:00,0.7611,0.7613,0.76085,0.761,2132100010.0
2007-10-03 14:55:00,0.76095,0.7613,0.7609,0.7611,3332499985.0
2007-10-03 15:00:00,0.7612,0.7616,0.7609,0.76125,4800999979.0
2007-10-03 15:05:00,0.7613,0.7614,0.7609,0.7611,1201199997.0
2007-10-03 15:10:00,0.76105,0.7616,0.7608,0.7612,2391199983.0
2007-10-03 15:15:00,0.7612,0.7616,0.761,0.76125,3483399999.0
2007-10-03 15:20:00,0.7613,0.7613,0.7603,0.7604,5013900011.0
2007-10-03 15:25:00,0.7604,0.7605,0.76,0.7603,4523999979.0
2007-10-03 15:30:00,0.7601,0.7605,0.76005,0.7604,3774700014.0
2007-10-03 15:35:00,0.7604,0.7606,0.7603,0.7605,2385799996.0
2007-10-03 15:40:00,0.7605,0.7608,0.76035,0.76035,5664299984.0
2007-10-03 15:45:00,0.76035,0.7611,0.7603,0.7607,5557699989.0
2007-10-03 15:50:00,0.7607,0.7609,0.7604,0.7609,5496100000.0
2007-10-03 15:55:00,0.7609,0.7616,0.7605,0.761,7813600003.0
2007-10-03 16:00:00,0.7609,0.7611,0.7604,0.7608,5907699988.0
2007-10-03 16:05:00,0.76075,0.7608,0.76,0.76015,3977800005.0
2007-10-03 16:10:00,0.7603,0.7608,0.7601,0.7605,7087799984.0
2007-10-03 16:15:00,0.7605,0.7606,0.7599,0.7601,4499199997.0
2007-10-03 16:20:00,0.7599,0.7605,0.7599,0.76045,3513500010.0
2007-10-03 16:25:00,0.7603,0.7607,0.7601,0.7606,6280799959.0
2007-10-03 16:30:00,0.7606,0.7606,0.7596,0.7598,7616499966.0
2007-10-03 16:35:00,0.7596,0.7602,0.7595,0.7602,6776399996.0
2007-10-03 16:40:00,0.7602,0.7602,0.7594,0.7596,5321900077.0
2007-10-03 16:45:00,0.7596,0.76,0.7595,0.7597,6296399978.0
2007-10-03 16:50:00,0.7596,0.76,0.7596,0.7599,8110999987.0
2007-10-03 16:55:00,0.7603,0.7603,0.7596,0.7599,8331199976.0
2007-10-03 17:00:00,0.7599,0.7601,0.7595,0.7599,4138000009.0
2007-10-03 17:05:00,0.7599,0.7606,0.7598,0.7602,4916900018.0
2007-10-03 17:10:00,0.7601,0.7603,0.7596,0.76,7260799956.0
2007-10-03 17:15:00,0.76,0.7602,0.7599,0.76,5789799941.0
2007-10-03 17:20:00,0.76,0.7602,0.7599,0.76,3628499990.0
2007-10-03 17:25:00,0.76,0.7603,0.7596,0.7597,5682599950.0
2007-10-03 17:30:00,0.7597,0.7603,0.7594,0.76005,5915900000.0
2007-10-03 17:35:00,0.76005,0.7607,0.76005,0.7603,5270300039.0
2007-10-03 17:40:00,0.7603,0.7605,0.7594,0.7595,7487099971.0
2007-10-03 17:45:00,0.7595,0.76,0.7595,0.7598,4810000019.0
2007-10-03 17:50:00,0.7598,0.7598,0.7594,0.7595,6329399976.0
2007-10-03 17:55:00,0.7595,0.7599,0.7594,0.7598,5275299978.0
2007-10-03 18:00:00,0.7598,0.76,0.7597,0.7597,5487100027.0
2007-10-03 18:05:00,0.7597,0.7599,0.7587,0.7589,5150599988.0
2007-10-03 18:10:00,0.7588,0.7591,0.7581,0.7588,5385399999.0
2007-10-03 18:15:00,0.7589,0.759,0.7583,0.7583,3378799981.0
2007-10-03 18:20:00,0.7583,0.7583,0.7572,0.758,7384600056.0
2007-10-03 18:25:00,0.7581,0.7581,0.75745,0.758,6876600068.0
2007-10-03 18:30:00,0.758,0.7583,0.758,0.758,5534999988.0
2007-10-03 18:40:00,0.7578,0.758,0.7566,0.7572,8559099983.0
2007-10-03 18:45:00,0.7572,0.7573,0.7563,0.7565,8066699991.0
2007-10-03 18:50:00,0.7565,0.7572,0.7563,0.75715,4160400005.0
2007-10-03 18:55:00,0.7569,0.7573,0.75685,0.7572,2006199992.0
2007-10-03 19:00:00,0.7571,0.7575,0.7571,0.7575,804099995.0
2007-10-03 19:05:00,0.7575,0.7575,0.7569,0.7569,1491399999.0
2007-10-03 19:10:00,0.75682,0.757,0.75647,0.75663,1994199988.0
2007-10-03 19:15:00,0.757,0.757,0.7568,0.7569,430499999.0
2007-10-03 19:20:00,0.7569,0.7569,0.75605,0.75615,3346399994.0
2007-10-03 19:25:00,0.75615,0.7566,0.756,0.7565,1934000011.0
2007-10-03 19:30:00,0.7565,0.757,0.7564,0.75686,3051399975.0
2007-10-03 19:35:00,0.757,0.757,0.7566,0.7568,1011199997.0
2007-10-03 19:40:00,0.7568,0.757,0.7562,0.7562,1676800010.0
2007-10-03 19:45:00,0.7561,0.7566,0.756,0.7562,3093599997.0
2007-10-03 19:50:00,0.75609,0.7564,0.75585,0.7564,1031300005.0
2007-10-03 19:55:00,0.7564,0.7566,0.7563,0.7564,1466099999.0
2007-10-03 20:00:00,0.7564,0.7566,0.7561,0.7566,1627199991.0
2007-10-03 20:05:00,0.7566,0.7567,0.756,0.7561,3365200018.0
2007-10-03 20:10:00,0.7561,0.7562,0.756,0.7562,3130399995.0
2007-10-03 20:15:00,0.7562,0.7563,0.756,0.7563,2251899980.0
2007-10-03 20:20:00,0.7563,0.7564,0.75615,0.7563,2233300008.0
2007-10-03 20:25:00,0.7563,0.7564,0.75625,0.7563,287000004.0
2007-10-03 20:30:00,0.7562,0.7563,0.7556,0.7556,3307199989.0
2007-10-03 20:35:00,0.7556,0.7558,0.75515,0.7555,5946200006.0
2007-10-03 20:40:00,0.7555,0.7563,0.75535,0.7562,1926800005.0
2007-10-03 20:45:00,0.75585,0.7565,0.75564,0.7559,4271399987.0
2007-10-03 20:50:00,0.7559,0.756,0.7554,0.7555,3717400029.0
2007-10-03 20:55:00,0.7553,0.7554,0.7549,0.7553,5762600007.0
2007-10-03 21:00:00,0.7554,0.7556,0.7551,0.7551,1270700002.0
2007-10-03 21:05:00,0.75476,0.7561,0.75469,0.7556,1821700003.0
2007-10-03 21:10:00,0.7556,0.7563,0.75542,0.756,1349299999.0
2007-10-03 21:15:00,0.756,0.7562,0.7553,0.7553,2011599993.0
2007-10-03 21:20:00,0.7554,0.7554,0.75479,0.7549,2018700002.0
2007-10-03 21:25:00,0.7549,0.7551,0.7535,0.7538,4515976030.0
2007-10-03 21:30:00,0.7538,0.754,0.7535,0.75365,2546100006.0
2007-10-03 21:35:00,0.7538,0.75395,0.7534,0.7536,1032300005.0
2007-10-03 21:40:00,0.7535,0.7535,0.752,0.7522,2636100002.0
2007-10-03 21:45:00,0.7522,0.7525,0.7522,0.7522,2386100006.0
2007-10-03 21:50:00,0.7523,0.753,0.7516,0.7516,2458499998.0
2007-10-03 21:55:00,0.7516,0.7523,0.7516,0.7522,1796800006.0
2007-10-03 22:00:00,0.7522,0.7526,0.7519,0.752,1140300000.0
2007-10-03 22:05:00,0.7519,0.7528,0.7519,0.7528,1235900008.0
2007-10-03 22:10:00,0.7528,0.753,0.75265,0.75265,715600008.0
2007-10-03 22:15:00,0.7527,0.753,0.7527,0.7528,762900005.0
2007-10-03 22:20:00,0.7529,0.7531,0.75285,0.7531,561900003.0
2007-10-03 22:25:00,0.7531,0.7535,0.753,0.7535,1220200014.0
2007-10-03 22:30:00,0.7535,0.7538,0.75345,0.75375,438000000.0
2007-10-03 22:35:00,0.7538,0.7538,0.7535,0.7535,1010500002.0
2007-10-03 22:40:00,0.7535,0.7536,0.75305,0.7536,1298400004.0
2007-10-03 22:45:00,0.7536,0.754,0.7535,0.75375,1579800006.0
2007-10-03 22:50:00,0.75375,0.7538,0.7537,0.7538,285600000.0
2007-10-03 22:55:00,0.7537,0.7546,0.7536,0.7545,390400003.0
2007-10-03 23:00:00,0.7546,0.7547,0.7535,0.7536,176500000.0
2007-10-03 23:05:00,0.7536,0.754,0.7532,0.7534,619000001.0
2007-10-03 23:10:00,0.7534,0.7536,0.7534,0.7535,332799999.0
2007-10-03 23:15:00,0.7535,0.7537,0.7535,0.7535,415599999.0
2007-10-03 23:20:00,0.75367,0.75376,0.75326,0.7535,395299999.0
2007-10-03 23:25:00,0.7536,0.7537,0.7533,0.7537,1233599999.0
2007-10-03 23:30:00,0.7537,0.7537,0.7536,0.7537,181899998.0
2007-10-03 23:35:00,0.7537,0.754,0.7536,0.754,344599995.0
2007-10-03 23:40:00,0.75395,0.75395,0.7537,0.7538,604299999.0
2007-10-03 23:45:00,0.7538,0.7541,0.7537,0.7541,481700001.0
2007-10-03 23:50:00,0.7541,0.7542,0.7538,0.754,393099999.0
2007-10-03 23:55:00,0.754,0.7541,0.7539,0.7539,564400001.0
2007-10-04 00:00:00,0.7539,0.7541,0.7539,0.754,769400000.0
2007-10-04 00:05:00,0.7539,0.7541,0.7536,0.7538,725999999.0
2007-10-04 00:10:00,0.7538,0.7539,0.75348,0.7539,1882499997.0
2007-10-04 00:15:00,0.7539,0.754,0.7537,0.7539,617399992.0
2007-10-04 00:20:00,0.7539,0.7539,0.7518,0.753,2394499997.0
2007-10-04 00:25:00,0.753,0.753,0.7514,0.752,2992899998.0
2007-10-04 00:30:00,0.7521,0.7521,0.7507,0.7515,5375499985.0
2007-10-04 00:35:00,0.7516,0.7521,0.7514,0.75205,1290100007.0
2007-10-04 00:40:00,0.752,0.7526,0.751,0.75165,3098199984.0
2007-10-04 00:45:00,0.7516,0.7529,0.7516,0.7528,1447899999.0
2007-10-04 00:50:00,0.7528,0.7533,0.7525,0.7527,2781400004.0
2007-10-04 00:55:00,0.7527,0.7527,0.7516,0.7525,1777300000.0
2007-10-04 01:00:00,0.7525,0.7527,0.7524,0.75255,1600300004.0
2007-10-04 01:05:00,0.7526,0.7532,0.7525,0.7532,2058900006.0
2007-10-04 01:10:00,0.7531,0.7535,0.753,0.753,3167000005.0
2007-10-04 01:15:00,0.753,0.7535,0.7528,0.7535,1524600002.0
2007-10-04 01:20:00,0.75345,0.7535,0.7532,0.7532,1288300008.0
2007-10-04 01:25:00,0.7532,0.7535,0.7532,0.7533,1463999991.0
2007-10-04 01:30:00,0.75335,0.7536,0.7532,0.7535,906499996.0
2007-10-04 01:35:00,0.7535,0.75455,0.7535,0.7545,2500400003.0
2007-10-04 01:40:00,0.75455,0.75455,0.75381,0.75401,2602799981.0
2007-10-04 01:45:00,0.7542,0.75425,0.75335,0.7534,2528700007.0
2007-10-04 01:50:00,0.7534,0.7541,0.7534,0.7541,1660399988.0
2007-10-04 01:55:00,0.75368,0.75414,0.75367,0.75395,1256499988.0
2007-10-04 02:00:00,0.754,0.7542,0.7539,0.7542,835699994.0
2007-10-04 02:05:00,0.7542,0.7552,0.7542,0.7551,1989199994.0
2007-10-04 02:10:00,0.75505,0.75505,0.7542,0.7545,3212600002.0
2007-10-04 02:15:00,0.7545,0.7546,0.7541,0.7542,2595800015.0
2007-10-04 02:20:00,0.7542,0.7543,0.7526,0.7529,5087799992.0
2007-10-04 02:25:00,0.753,0.7532,0.753,0.7531,2126100002.0
2007-10-04 02:30:00,0.7531,0.7534,0.7531,0.7534,2158499984.0
2007-10-04 02:35:00,0.7534,0.7534,0.7533,0.7534,343800003.0
2007-10-04 02:40:00,0.7534,0.7538,0.7531,0.7538,2133000024.0
2007-10-04 02:45:00,0.7538,0.7542,0.7537,0.754,2615999996.0
2007-10-04 02:50:00,0.754,0.75405,0.7535,0.7537,2458399990.0
2007-10-04 02:55:00,0.7537,0.7539,0.7536,0.7536,1535600014.0
2007-10-04 03:00:00,0.7536,0.7538,0.7535,0.7538,976499988.0
2007-10-04 03:05:00,0.7539,0.7544,0.7539,0.7542,3074899995.0
2007-10-04 03:10:00,0.7542,0.7545,0.7538,0.7538,2871299990.0
2007-10-04 03:15:00,0.7538,0.754,0.7536,0.7539,3020900013.0
2007-10-04 03:20:00,0.7539,0.7546,0.7537,0.7543,4520499962.0
2007-10-04 03:25:00,0.7543,0.755,0.75425,0.7545,2492299982.0
2007-10-04 03:30:00,0.7545,0.7547,0.7537,0.7544,5192199985.0
2007-10-04 03:35:00,0.7544,0.75465,0.7541,0.7545,2143599986.0
2007-10-04 03:40:00,0.7545,0.75505,0.7543,0.7544,4181900000.0
2007-10-04 03:45:00,0.7544,0.75455,0.7544,0.7544,1244400030.0
2007-10-04 03:50:00,0.7544,0.75455,0.7543,0.7544,1250599992.0
2007-10-04 03:55:00,0.7544,0.75465,0.7544,0.75445,1001799988.0
2007-10-04 04:00:00,0.7545,0.7548,0.7545,0.75465,468500001.0
2007-10-04 04:05:00,0.75465,0.7548,0.754,0.7542,1781799999.0
2007-10-04 04:10:00,0.7538,0.7547,0.75373,0.75392,3101699992.0
2007-10-04 04:15:00,0.7545,0.7546,0.754,0.7541,2001300010.0
2007-10-04 04:20:00,0.7541,0.7541,0.7538,0.754,1564199999.0
2007-10-04 04:25:00,0.754,0.75425,0.7538,0.754,2271999994.0
2007-10-04 04:30:00,0.754,0.7544,0.754,0.7542,1040400015.0
2007-10-04 04:35:00,0.75413,0.7548,0.75365,0.75475,1624500016.0
2007-10-04 04:40:00,0.75475,0.7548,0.75455,0.7547,633700010.0
2007-10-04 04:45:00,0.75465,0.7547,0.75415,0.7542,1095600006.0
2007-10-04 04:50:00,0.7542,0.7545,0.75415,0.7545,821099996.0
2007-10-04 04:55:00,0.75407,0.75465,0.75374,0.75435,1264500003.0
2007-10-04 05:00:00,0.7543,0.7544,0.75392,0.75435,1065199990.0
2007-10-04 05:05:00,0.75435,0.75435,0.7536,0.7538,4678700064.0
2007-10-04 05:10:00,0.75375,0.75375,0.75326,0.7537,1543699984.0
2007-10-04 05:15:00,0.7537,0.7538,0.7534,0.7535,1625600003.0
2007-10-04 05:20:00,0.7535,0.7536,0.7534,0.7534,354099995.0
2007-10-04 05:25:00,0.7534,0.75355,0.7528,0.7533,3824500017.0
2007-10-04 05:30:00,0.75325,0.7534,0.7528,0.7529,3044600003.0
2007-10-04 05:35:00,0.7529,0.7532,0.7519,0.7522,6113800007.0
2007-10-04 05:40:00,0.7524,0.7524,0.7515,0.7516,4297699998.0
2007-10-04 05:45:00,0.7516,0.7522,0.75145,0.752,3883300021.0
2007-10-04 05:50:00,0.7521,0.7532,0.7521,0.753,4138000002.0
2007-10-04 05:55:00,0.753,0.753,0.7525,0.7527,3657699996.0
2007-10-04 06:00:00,0.7527,0.7527,0.752,0.7521,2212900005.0
2007-10-04 06:05:00,0.7521,0.7526,0.752,0.7525,1348899999.0
2007-10-04 06:10:00,0.7525,0.7529,0.7523,0.7525,1620699997.0
2007-10-04 06:15:00,0.7524,0.7527,0.7524,0.7525,1318500018.0
2007-10-04 06:20:00,0.7525,0.7525,0.752,0.7522,1374299995.0
2007-10-04 06:25:00,0.7522,0.7525,0.7519,0.7521,3790500006.0
2007-10-04 06:30:00,0.7521,0.7524,0.7514,0.7524,5538100004.0
2007-10-04 06:35:00,0.7522,0.7523,0.7513,0.75165,6237000052.0
2007-10-04 06:40:00,0.7516,0.752,0.7514,0.752,4730800030.0
2007-10-04 06:45:00,0.7522,0.7524,0.7513,0.7516,3281899991.0
2007-10-04 06:50:00,0.7516,0.7526,0.7516,0.7523,4431199985.0
2007-10-04 06:55:00,0.75225,0.7523,0.7517,0.75205,3681900013.0
2007-10-04 07:00:00,0.75205,0.7526,0.752,0.7524,1696000007.0
2007-10-04 07:05:00,0.7524,0.7524,0.7517,0.75175,3058799993.0
2007-10-04 07:10:00,0.75178,0.7522,0.75153,0.7522,422699999.0
2007-10-04 07:15:00,0.7522,0.75225,0.752,0.75215,1198799999.0
2007-10-04 07:20:00,0.75215,0.75265,0.7521,0.75265,1233900006.0
2007-10-04 07:25:00,0.7526,0.7528,0.75181,0.75215,2415200006.0
2007-10-04 07:30:00,0.75215,0.7527,0.75205,0.7524,1224099986.0
2007-10-04 07:35:00,0.7524,0.7526,0.7522,0.7525,1756800009.0
2007-10-04 07:40:00,0.7525,0.7527,0.75165,0.7519,5146700017.0
2007-10-04 07:45:00,0.7519,0.7522,0.7517,0.7521,2686900013.0
2007-10-04 07:50:00,0.7521,0.7528,0.7521,0.7526,2916199991.0
2007-10-04 07:55:00,0.7526,0.7526,0.7517,0.75195,4710900030.0
2007-10-04 08:00:00,0.75195,0.7523,0.7519,0.7523,4182199985.0
2007-10-04 08:05:00,0.7523,0.7528,0.7523,0.7527,2421700000.0
2007-10-04 08:10:00,0.7527,0.7527,0.752,0.7522,5862699998.0
2007-10-04 08:15:00,0.7522,0.753,0.7521,0.7526,3797099981.0
2007-10-04 08:20:00,0.7526,0.7533,0.7525,0.7531,8671800024.0
2007-10-04 08:25:00,0.7535,0.7544,0.7533,0.7539,9189500074.0
2007-10-04 08:30:00,0.7539,0.7542,0.7534,0.7535,4138099998.0
2007-10-04 08:35:00,0.7535,0.75355,0.7531,0.7535,5683300048.0
2007-10-04 08:40:00,0.7535,0.7537,0.7533,0.7533,3416399970.0
2007-10-04 08:45:00,0.7534,0.7538,0.7534,0.7536,3177699974.0
2007-10-04 08:50:00,0.7536,0.7545,0.7534,0.7544,5162499998.0
2007-10-04 08:55:00,0.7545,0.7549,0.7541,0.7543,7619399990.0
2007-10-04 09:00:00,0.7542,0.7542,0.7534,0.7536,5801199945.0
2007-10-04 09:05:00,0.7535,0.7537,0.7529,0.7533,5858099955.0
2007-10-04 09:10:00,0.7532,0.7532,0.7521,0.7523,5287099980.0
2007-10-04 09:15:00,0.7524,0.7525,0.7516,0.7516,5083900021.0
2007-10-04 09:20:00,0.7517,0.7519,0.7506,0.7506,7745499990.0
2007-10-04 09:25:00,0.7507,0.751,0.7501,0.7508,8318099972.0
2007-10-04 09:30:00,0.7512,0.7516,0.751,0.7516,4480999999.0
2007-10-04 09:35:00,0.7515,0.7516,0.75119,0.7515,2101200007.0
2007-10-04 09:40:00,0.7515,0.7515,0.7508,0.751,4443899997.0
2007-10-04 09:45:00,0.751,0.7512,0.7507,0.7508,5842100023.0
2007-10-04 09:50:00,0.7507,0.7515,0.7506,0.7513,6649199988.0
2007-10-04 09:55:00,0.7513,0.752,0.7513,0.752,3940299991.0
2007-10-04 10:00:00,0.752,0.7521,0.7516,0.75175,4220000008.0
2007-10-04 10:05:00,0.75175,0.75175,0.7516,0.7516,569300013.0
2007-10-04 10:10:00,0.7516,0.75185,0.7514,0.75185,1483700013.0
2007-10-04 10:15:00,0.75185,0.752,0.7515,0.7518,3709099979.0
2007-10-04 10:20:00,0.7519,0.7523,0.7519,0.7523,1545799982.0
2007-10-04 10:25:00,0.75225,0.7524,0.7521,0.7524,886799993.0
2007-10-04 10:30:00,0.7524,0.7531,0.7524,0.7527,3973099984.0
2007-10-04 10:35:00,0.7527,0.7532,0.7526,0.7531,4760700033.0
2007-10-04 10:40:00,0.75305,0.7533,0.7528,0.7532,2278599997.0
2007-10-04 10:45:00,0.7535,0.754,0.7535,0.7536,2760199995.0
2007-10-04 10:50:00,0.7537,0.7544,0.7531,0.7544,4871099991.0
2007-10-04 10:55:00,0.7544,0.7549,0.7538,0.7538,5494400006.0
2007-10-04 11:00:00,0.754,0.7542,0.7522,0.7526,7644699992.0
2007-10-04 11:05:00,0.7527,0.7531,0.7511,0.7513,8846899993.0
2007-10-04 11:10:00,0.7514,0.7522,0.7512,0.7517,2156800004.0
2007-10-04 11:15:00,0.7516,0.7522,0.7513,0.7522,2185899985.0
2007-10-04 11:20:00,0.7522,0.7524,0.7518,0.7522,3936499998.0
2007-10-04 11:25:00,0.7522,0.7526,0.7521,0.7522,2494499995.0
2007-10-04 11:30:00,0.7522,0.7523,0.7516,0.7516,2894399974.0
2007-10-04 11:35:00,0.7516,0.7518,0.7512,0.7518,5605299977.0
2007-10-04 11:40:00,0.7522,0.7523,0.7517,0.7517,7180299944.0
2007-10-04 11:45:00,0.7518,0.7518,0.7512,0.7517,7529799966.0
2007-10-04 11:50:00,0.7515,0.7528,0.7515,0.7526,5918000009.0
2007-10-04 11:55:00,0.7527,0.7528,0.752,0.7523,4980800051.0
2007-10-04 12:00:00,0.7523,0.7526,0.752,0.7525,5918299953.0
2007-10-04 12:05:00,0.7525,0.7526,0.7522,0.7524,1973900002.0
2007-10-04 12:10:00,0.7525,0.7527,0.7517,0.7519,4811499980.0
2007-10-04 12:15:00,0.7519,0.7521,0.75148,0.7519,2226199975.0
2007-10-04 12:20:00,0.752,0.7525,0.7518,0.7523,4283099985.0
2007-10-04 12:25:00,0.7523,0.7523,0.7517,0.7519,5499399975.0
2007-10-04 12:30:00,0.752,0.7526,0.7518,0.7523,6498899977.0
2007-10-04 12:35:00,0.7523,0.7529,0.7523,0.7526,4510699950.0
2007-10-04 12:40:00,0.7526,0.7526,0.7522,0.7525,3099799994.0
2007-10-04 12:45:00,0.7525,0.7529,0.7522,0.7526,3459799994.0
2007-10-04 12:50:00,0.7526,0.7528,0.7524,0.7527,4026999972.0
2007-10-04 12:55:00,0.7527,0.7529,0.752,0.7523,2099499998.0
2007-10-04 13:00:00,0.7523,0.7526,0.7521,0.7523,2770499987.0
2007-10-04 13:05:00,0.7524,0.7525,0.7523,0.7525,2567900015.0
2007-10-04 13:10:00,0.7525,0.7525,0.7522,0.7525,3305500060.0
2007-10-04 13:15:00,0.7525,0.7527,0.7524,0.7526,1941499961.0
2007-10-04 13:20:00,0.7526,0.7528,0.7522,0.7526,3284199995.0
2007-10-04 13:25:00,0.7526,0.7529,0.7525,0.7525,2675500007.0
2007-10-04 13:30:00,0.7525,0.7527,0.7524,0.7527,3038499992.0
2007-10-04 13:35:00,0.7527,0.7527,0.75245,0.7526,2841199999.0
2007-10-04 13:40:00,0.7526,0.7527,0.7523,0.7525,1980899991.0
2007-10-04 13:45:00,0.7525,0.7525,0.7521,0.7522,2074399999.0
2007-10-04 13:50:00,0.75215,0.7531,0.75215,0.7528,3786299998.0
2007-10-04 13:55:00,0.7528,0.7529,0.7526,0.7528,2721999982.0
2007-10-04 14:00:00,0.7528,0.7529,0.75275,0.7529,1333299968.0
2007-10-04 14:05:00,0.7529,0.7531,0.7528,0.7529,3327000000.0
2007-10-04 14:10:00,0.7529,0.753,0.7527,0.7529,1682000026.0
2007-10-04 14:15:00,0.7529,0.75335,0.7529,0.75335,3049200001.0
2007-10-04 14:20:00,0.7535,0.7537,0.753,0.7532,6633300019.0
2007-10-04 14:25:00,0.7533,0.75365,0.7532,0.7534,3387699990.0
2007-10-04 14:30:00,0.7534,0.7536,0.7534,0.7535,1998500001.0
2007-10-04 14:35:00,0.75326,0.7538,0.75305,0.7532,4434200029.0
2007-10-04 14:40:00,0.7531,0.7532,0.7524,0.7524,5185199989.0
2007-10-04 14:45:00,0.7524,0.7526,0.7517,0.752,7941099955.0
2007-10-04 14:50:00,0.752,0.7522,0.7515,0.7516,8410099955.0
2007-10-04 14:55:00,0.7516,0.7522,0.7515,0.7522,4928799947.0
2007-10-04 15:00:00,0.7522,0.7525,0.75205,0.7522,3275500031.0
2007-10-04 15:05:00,0.7522,0.7524,0.75185,0.7519,4185599975.0
2007-10-04 15:10:00,0.7518,0.7523,0.7518,0.7521,3538800005.0
2007-10-04 15:15:00,0.7521,0.7524,0.75205,0.7523,3213899989.0
2007-10-04 15:20:00,0.7523,0.7524,0.752,0.75215,3514599979.0
2007-10-04 15:25:00,0.75215,0.7523,0.75195,0.7523,614199996.0
2007-10-04 15:30:00,0.7523,0.7525,0.7521,0.7523,1882400003.0
2007-10-04 15:35:00,0.7523,0.7523,0.7516,0.7518,5825199935.0
2007-10-04 15:40:00,0.7519,0.7523,0.7519,0.75205,2964800020.0
2007-10-04 15:45:00,0.7521,0.7521,0.7514,0.7519,3061199988.0
2007-10-04 15:50:00,0.752,0.7525,0.7518,0.7524,4144100022.0
2007-10-04 15:55:00,0.7524,0.7533,0.752,0.7529,4405200008.0
2007-10-04 16:00:00,0.753,0.7535,0.75285,0.7534,6119100027.0
2007-10-04 16:05:00,0.7537,0.7541,0.7535,0.7536,7189099945.0
2007-10-04 16:10:00,0.7536,0.7544,0.753,0.7544,6220699990.0
2007-10-04 16:15:00,0.7545,0.7549,0.754,0.7544,4964400015.0
2007-10-04 16:20:00,0.7544,0.7546,0.7542,0.7546,3320900024.0
2007-10-04 16:25:00,0.7546,0.7557,0.7544,0.7551,6621099988.0
2007-10-04 16:30:00,0.7553,0.7565,0.7553,0.7555,5526399972.0
2007-10-04 16:35:00,0.7554,0.7559,0.7554,0.7556,5559199980.0
2007-10-04 16:40:00,0.7556,0.7569,0.7553,0.7567,5613799988.0
2007-10-04 16:45:00,0.75655,0.7569,0.756,0.75615,6602799970.0
2007-10-04 16:50:00,0.756,0.7563,0.7555,0.7562,6472699999.0
2007-10-04 16:55:00,0.7561,0.7562,0.7554,0.7556,4976999992.0
2007-10-04 17:00:00,0.7556,0.7559,0.7554,0.7558,3293999973.0
2007-10-04 17:05:00,0.7558,0.756,0.7555,0.7556,5425899991.0
2007-10-04 17:10:00,0.7556,0.7557,0.7552,0.7554,4348799967.0
2007-10-04 17:15:00,0.7554,0.7554,0.75475,0.7549,6209399995.0
2007-10-04 17:20:00,0.7549,0.7552,0.7546,0.7552,3740599998.0
2007-10-04 17:25:00,0.7552,0.7552,0.7544,0.7546,4244000014.0
2007-10-04 17:30:00,0.7546,0.7548,0.7543,0.7547,5969599981.0
2007-10-04 17:35:00,0.7548,0.75535,0.7548,0.75515,2599399991.0
2007-10-04 17:40:00,0.7552,0.7555,0.75486,0.75504,4114199990.0
2007-10-04 17:45:00,0.7555,0.7557,0.7554,0.7556,1715399982.0
2007-10-04 17:50:00,0.7556,0.7556,0.7546,0.7549,3126299978.0
2007-10-04 17:55:00,0.7548,0.7549,0.7547,0.7549,2780499988.0
2007-10-04 18:00:00,0.7549,0.7554,0.7547,0.755,3180799975.0
2007-10-04 18:05:00,0.755,0.7553,0.7547,0.75498,2177799994.0
2007-10-04 18:10:00,0.7553,0.7554,0.7551,0.7554,1808900006.0
2007-10-04 18:15:00,0.7554,0.7558,0.7553,0.7556,2045500003.0
2007-10-04 18:20:00,0.7556,0.7558,0.7556,0.7556,1816499994.0
2007-10-04 18:25:00,0.7556,0.7556,0.7554,0.7554,1358899993.0
2007-10-04 18:30:00,0.7555,0.7556,0.75505,0.75515,2903500006.0
2007-10-04 18:35:00,0.75515,0.7554,0.75505,0.7551,1545499996.0
2007-10-04 18:40:00,0.7552,0.7553,0.75505,0.7551,1434200004.0
2007-10-04 18:45:00,0.7551,0.7552,0.755,0.7551,831700002.0
2007-10-04 18:50:00,0.7551,0.7552,0.75484,0.7551,1584299993.0
2007-10-04 18:55:00,0.7551,0.7553,0.755,0.7553,3319599971.0
2007-10-04 19:00:00,0.7553,0.7554,0.7548,0.7551,1217300008.0
2007-10-04 19:05:00,0.7551,0.7554,0.755,0.7551,426600002.0
2007-10-04 19:10:00,0.7551,0.7552,0.755,0.7551,2027999984.0
2007-10-04 19:15:00,0.7551,0.7551,0.7546,0.7547,1128399980.0
2007-10-04 19:20:00,0.7547,0.7549,0.7546,0.75485,1479199995.0
2007-10-04 19:25:00,0.7549,0.7549,0.7547,0.7547,1102100013.0
2007-10-04 19:30:00,0.7547,0.7549,0.75455,0.75485,1879300000.0
2007-10-04 19:35:00,0.7549,0.755,0.75454,0.75485,2819899988.0
2007-10-04 19:40:00,0.7549,0.7549,0.7548,0.7548,1652699991.0
2007-10-04 19:45:00,0.7548,0.755,0.75448,0.7547,5137099968.0
2007-10-04 19:50:00,0.75465,0.7547,0.7545,0.7547,2010899982.0
2007-10-04 19:55:00,0.7547,0.755,0.7546,0.7547,2907999983.0
2007-10-04 20:00:00,0.7547,0.7549,0.7544,0.7545,1948999991.0
2007-10-04 20:05:00,0.7545,0.7546,0.75425,0.75425,596600000.0
2007-10-04 20:10:00,0.7544,0.7546,0.7541,0.7544,2021600020.0
2007-10-04 20:15:00,0.7544,0.7544,0.754,0.7542,3584400029.0
2007-10-04 20:20:00,0.7542,0.7544,0.7542,0.75435,396199999.0
2007-10-04 20:25:00,0.75435,0.75435,0.754,0.754,763199992.0
2007-10-04 20:30:00,0.7541,0.7543,0.7541,0.7543,1226700025.0
2007-10-04 20:35:00,0.7543,0.7544,0.754,0.7544,2407100012.0
2007-10-04 20:40:00,0.7544,0.7548,0.7543,0.7544,1940399997.0
2007-10-04 20:45:00,0.7544,0.7544,0.7538,0.7539,1394799995.0
2007-10-04 20:50:00,0.7539,0.7542,0.7535,0.754,1586999989.0
2007-10-04 20:55:00,0.754,0.75415,0.7538,0.754,1799699996.0
2007-10-04 21:00:00,0.75395,0.7541,0.7539,0.7541,1087100003.0
2007-10-04 21:05:00,0.7541,0.7543,0.7539,0.7541,2328800007.0
2007-10-04 21:10:00,0.7541,0.7542,0.75395,0.754,1064599996.0
2007-10-04 21:15:00,0.754,0.7541,0.7538,0.754,2296599982.0
2007-10-04 21:20:00,0.754,0.754,0.75371,0.754,486800002.0
2007-10-04 21:25:00,0.754,0.754,0.7526,0.7529,2977799992.0
2007-10-04 21:30:00,0.75285,0.7539,0.75285,0.7539,2632300004.0
2007-10-04 21:35:00,0.7539,0.7546,0.75385,0.7544,1570399995.0
2007-10-04 21:40:00,0.7544,0.75455,0.7542,0.75455,549800006.0
2007-10-04 21:45:00,0.75455,0.7553,0.7545,0.755,2022099992.0
2007-10-04 21:50:00,0.7549,0.755,0.7544,0.7547,376000000.0
2007-10-04 21:55:00,0.7546,0.7549,0.7546,0.7547,392199999.0
2007-10-04 22:00:00,0.7548,0.755,0.7545,0.7549,1157899983.0
2007-10-04 22:05:00,0.7549,0.7551,0.75459,0.7547,864399992.0
2007-10-04 22:10:00,0.7549,0.7549,0.7543,0.7546,663199988.0
2007-10-04 22:15:00,0.7547,0.755,0.75435,0.7547,1924699986.0
2007-10-04 22:20:00,0.7547,0.755,0.7543,0.7547,1246600011.0
2007-10-04 22:25:00,0.7547,0.7555,0.7547,0.7555,816200001.0
2007-10-04 22:30:00,0.7555,0.7558,0.7544,0.7555,3166500011.0
2007-10-04 22:35:00,0.75547,0.75563,0.7553,0.7554,1492399999.0
2007-10-04 22:40:00,0.7554,0.7554,0.7552,0.7554,937599999.0
2007-10-04 22:45:00,0.7554,0.7555,0.755,0.7551,2538500003.0
2007-10-04 22:50:00,0.7551,0.7552,0.7544,0.7546,2357900017.0
2007-10-04 22:55:00,0.7546,0.7548,0.7544,0.7547,1402899984.0
2007-10-04 23:00:00,0.7547,0.7548,0.75426,0.75464,740999996.0
2007-10-04 23:05:00,0.7547,0.7556,0.75465,0.7554,667100002.0
2007-10-04 23:10:00,0.7555,0.7559,0.7553,0.7558,839600002.0
2007-10-04 23:15:00,0.7558,0.756,0.7552,0.7554,1122700006.0
2007-10-04 23:20:00,0.7554,0.7555,0.7553,0.7553,247100003.0
2007-10-04 23:25:00,0.75504,0.7553,0.7543,0.7544,871099992.0
2007-10-04 23:30:00,0.7543,0.7548,0.7543,0.7548,918000007.0
2007-10-04 23:35:00,0.7547,0.7555,0.75455,0.7547,1538300002.0
2007-10-04 23:40:00,0.7547,0.75545,0.7545,0.75515,933299999.0
2007-10-04 23:45:00,0.7552,0.7552,0.75454,0.7546,509000000.0
2007-10-04 23:50:00,0.75456,0.75487,0.75442,0.7547,1274600000.0
2007-10-04 23:55:00,0.75469,0.7548,0.75441,0.7547,1225000013.0
2007-10-05 00:00:00,0.7546,0.75505,0.7545,0.7548,189800000.0
2007-10-05 00:05:00,0.7548,0.75545,0.7548,0.75545,1206300003.0
2007-10-05 00:10:00,0.75545,0.7556,0.755,0.7554,502200002.0
2007-10-05 00:15:00,0.7554,0.75545,0.7547,0.75505,865399997.0
2007-10-05 00:20:00,0.7551,0.75555,0.75491,0.75542,1260999999.0
2007-10-05 00:25:00,0.75555,0.7563,0.7551,0.7551,3347399987.0
2007-10-05 00:30:00,0.7552,0.7553,0.7551,0.7551,935900012.0
2007-10-05 00:35:00,0.7552,0.7553,0.7551,0.7552,772399997.0
2007-10-05 00:40:00,0.75491,0.75545,0.75488,0.7552,1386900009.0
2007-10-05 00:45:00,0.7552,0.7555,0.7551,0.75515,726200010.0
2007-10-05 00:50:00,0.7552,0.7552,0.755,0.7551,757800001.0
2007-10-05 00:55:00,0.7551,0.7559,0.7548,0.7554,1594900011.0
2007-10-05 01:00:00,0.7557,0.756,0.7557,0.75575,1198200013.0
2007-10-05 01:05:00,0.75575,0.75575,0.7552,0.7554,376899994.0
2007-10-05 01:10:00,0.7554,0.7557,0.7552,0.7556,1572399996.0
2007-10-05 01:15:00,0.7556,0.7556,0.75535,0.7556,667700003.0
2007-10-05 01:20:00,0.7554,0.75588,0.7552,0.75535,1908399988.0
2007-10-05 01:25:00,0.7554,0.7555,0.75481,0.7552,1026299994.0
2007-10-05 01:30:00,0.7552,0.7555,0.75485,0.7555,1700000004.0
2007-10-05 01:35:00,0.7555,0.7557,0.75514,0.75532,2788599998.0
2007-10-05 01:40:00,0.7555,0.75565,0.75508,0.75565,891499998.0
2007-10-05 01:45:00,0.75565,0.75565,0.7551,0.7551,1432400025.0
2007-10-05 01:50:00,0.7551,0.7552,0.75435,0.75495,1946600005.0
2007-10-05 01:55:00,0.755,0.7553,0.7549,0.75525,900200007.0
2007-10-05 02:00:00,0.75525,0.7555,0.75525,0.7554,365400003.0
2007-10-05 02:05:00,0.7551,0.7555,0.75495,0.7551,857900001.0
2007-10-05 02:10:00,0.7555,0.75555,0.75484,0.75503,1676699987.0
2007-10-05 02:15:00,0.7555,0.7556,0.7554,0.7556,840800010.0
2007-10-05 02:20:00,0.7556,0.756,0.7554,0.7559,1368700014.0
2007-10-05 02:25:00,0.756,0.7563,0.7558,0.7562,974299998.0
2007-10-05 02:30:00,0.7562,0.7572,0.7561,0.75685,5366199986.0
2007-10-05 02:35:00,0.7569,0.757,0.75587,0.75601,3490599989.0
2007-10-05 02:40:00,0.7563,0.7564,0.75585,0.7563,856899997.0
2007-10-05 02:45:00,0.7563,0.7564,0.7562,0.7562,1704200000.0
2007-10-05 02:50:00,0.7562,0.7562,0.7559,0.7561,4229100005.0
2007-10-05 02:55:00,0.7561,0.7566,0.75605,0.7563,5355000007.0
2007-10-05 03:00:00,0.7563,0.7565,0.7556,0.7558,3439199965.0
2007-10-05 03:05:00,0.7558,0.7559,0.7552,0.7554,5295200021.0
2007-10-05 03:10:00,0.7554,0.7554,0.7551,0.7554,3327799968.0
2007-10-05 03:15:00,0.7554,0.75595,0.7552,0.75595,4500199973.0
2007-10-05 03:20:00,0.756,0.756,0.7558,0.7559,1122099994.0
2007-10-05 03:25:00,0.7559,0.75595,0.75515,0.75515,870799988.0
2007-10-05 03:30:00,0.7552,0.7555,0.7552,0.7553,1179799980.0
2007-10-05 03:35:00,0.7553,0.7557,0.7552,0.7557,2255499986.0
2007-10-05 03:40:00,0.7557,0.7557,0.755,0.75514,1654600011.0
2007-10-05 03:45:00,0.7556,0.7556,0.7553,0.7555,644900005.0
2007-10-05 03:50:00,0.7554,0.7557,0.7553,0.7556,1504499991.0
2007-10-05 03:55:00,0.7557,0.756,0.7557,0.7559,1264699997.0
2007-10-05 04:00:00,0.7559,0.756,0.7558,0.7559,475000003.0
2007-10-05 04:05:00,0.7559,0.7559,0.7554,0.75545,823600002.0
2007-10-05 04:10:00,0.7555,0.7555,0.7551,0.7552,1360799992.0
2007-10-05 04:15:00,0.7552,0.7553,0.75446,0.7552,1480500001.0
2007-10-05 04:20:00,0.7552,0.7559,0.755,0.7557,3420200007.0
2007-10-05 04:25:00,0.7558,0.7559,0.75565,0.7559,1465700003.0
2007-10-05 04:30:00,0.7559,0.7561,0.75585,0.756,2909800030.0
2007-10-05 04:35:00,0.7559,0.7563,0.7559,0.7563,879400017.0
2007-10-05 04:40:00,0.75625,0.7563,0.7561,0.7563,1329200007.0
2007-10-05 04:45:00,0.75625,0.7565,0.75615,0.7565,617700019.0
2007-10-05 04:50:00,0.7565,0.7566,0.7563,0.7565,862600006.0
2007-10-05 04:55:00,0.7565,0.7566,0.75625,0.7564,1940000004.0
2007-10-05 05:00:00,0.7564,0.7564,0.7561,0.75615,1650300012.0
2007-10-05 05:05:00,0.7562,0.7562,0.7557,0.75585,2250300000.0
2007-10-05 05:10:00,0.7559,0.756,0.7559,0.756,549199992.0
2007-10-05 05:15:00,0.756,0.7561,0.7558,0.7559,1578000015.0
2007-10-05 05:20:00,0.7559,0.756,0.7559,0.7559,765900021.0
2007-10-05 05:25:00,0.7559,0.756,0.7558,0.7559,1422500004.0
2007-10-05 05:30:00,0.7559,0.7561,0.7559,0.756,1367499996.0
2007-10-05 05:35:00,0.756,0.7561,0.756,0.7561,867100013.0
2007-10-05 05:40:00,0.756,0.75623,0.75567,0.75583,585500005.0
2007-10-05 05:45:00,0.7561,0.75626,0.75598,0.756,932299997.0
2007-10-05 05:50:00,0.75584,0.75618,0.75577,0.7561,590600000.0
2007-10-05 05:55:00,0.7561,0.7561,0.7558,0.7559,483199993.0
2007-10-05 06:00:00,0.7559,0.756,0.75551,0.756,1660600004.0
2007-10-05 06:05:00,0.756,0.756,0.75545,0.756,516599999.0
2007-10-05 06:10:00,0.75569,0.75631,0.75559,0.75574,2710100003.0
2007-10-05 06:15:00,0.756,0.756,0.7558,0.7558,788900002.0
2007-10-05 06:20:00,0.7558,0.756,0.7557,0.756,376799994.0
2007-10-05 06:25:00,0.756,0.7561,0.756,0.756,1145999993.0
2007-10-05 06:30:00,0.756,0.756,0.7555,0.7556,2674100002.0
2007-10-05 06:35:00,0.7556,0.7556,0.7555,0.7555,2340700003.0
2007-10-05 06:40:00,0.7554,0.7555,0.7552,0.7552,2989299978.0
2007-10-05 06:45:00,0.7552,0.7553,0.7546,0.7549,4946299977.0
2007-10-05 06:50:00,0.7549,0.7551,0.7549,0.7549,2727700025.0
2007-10-05 06:55:00,0.755,0.7553,0.7549,0.7553,4321699979.0
2007-10-05 07:00:00,0.7553,0.7556,0.75525,0.75545,3078099981.0
2007-10-05 07:05:00,0.7555,0.7555,0.7553,0.7554,1913499998.0
2007-10-05 07:10:00,0.7554,0.7555,0.7553,0.75535,2996899994.0
2007-10-05 07:15:00,0.7554,0.7558,0.7554,0.7557,3027999985.0
2007-10-05 07:20:00,0.7557,0.756,0.75535,0.75535,3082500016.0
2007-10-05 07:25:00,0.7554,0.7556,0.75535,0.7555,1254799995.0
2007-10-05 07:30:00,0.7555,0.7555,0.75485,0.7553,2062499990.0
2007-10-05 07:35:00,0.7553,0.7553,0.7548,0.755,3852899984.0
2007-10-05 07:40:00,0.755,0.7553,0.75465,0.75465,3205099987.0
2007-10-05 07:45:00,0.7546,0.7552,0.7545,0.7547,5857900018.0
2007-10-05 07:50:00,0.75465,0.7548,0.7546,0.7547,6231799994.0
2007-10-05 07:55:00,0.7547,0.7553,0.7546,0.75475,4325499993.0
2007-10-05 08:00:00,0.7549,0.7555,0.7548,0.755,4675699984.0
2007-10-05 08:05:00,0.755,0.755,0.75455,0.7548,1927799988.0
2007-10-05 08:10:00,0.7547,0.7551,0.7545,0.7547,3501499979.0
2007-10-05 08:15:00,0.7547,0.7547,0.7545,0.7546,2178700013.0
2007-10-05 08:20:00,0.7546,0.7551,0.7546,0.7549,2037899998.0
2007-10-05 08:25:00,0.7549,0.7552,0.7548,0.7551,686900002.0
2007-10-05 08:30:00,0.7551,0.7552,0.755,0.7552,612800002.0
2007-10-05 08:35:00,0.7552,0.7555,0.75467,0.7554,671500000.0
2007-10-05 08:40:00,0.7554,0.7556,0.7551,0.7554,3791599995.0
2007-10-05 08:45:00,0.7554,0.7558,0.7552,0.7557,4033000034.0
2007-10-05 08:50:00,0.7557,0.756,0.7557,0.7559,4137700017.0
2007-10-05 08:55:00,0.7559,0.7564,0.7558,0.7564,4969600006.0
2007-10-05 09:00:00,0.7564,0.7567,0.7562,0.7566,5690499947.0
2007-10-05 09:05:00,0.7566,0.7566,0.75615,0.7562,6115299994.0
2007-10-05 09:10:00,0.7562,0.7567,0.7561,0.7565,5363799939.0
2007-10-05 09:15:00,0.7564,0.75655,0.75615,0.7565,5508099965.0
2007-10-05 09:20:00,0.7565,0.7565,0.756,0.756,4295000014.0
2007-10-05 09:25:00,0.756,0.7561,0.7557,0.756,3777500000.0
2007-10-05 09:30:00,0.756,0.7562,0.7559,0.756,1755900008.0
2007-10-05 09:35:00,0.756,0.7561,0.7555,0.7556,3422800003.0
2007-10-05 09:40:00,0.7556,0.75615,0.7556,0.75615,2994199992.0
2007-10-05 09:45:00,0.75615,0.75625,0.75585,0.75625,2173800000.0
2007-10-05 09:50:00,0.75625,0.7566,0.756,0.75635,3365299982.0
2007-10-05 09:55:00,0.7563,0.7567,0.7563,0.7565,2907700004.0
2007-10-05 10:00:00,0.7565,0.7567,0.7562,0.75655,2946700006.0
2007-10-05 10:05:00,0.75655,0.75665,0.7564,0.7564,2335499989.0
2007-10-05 10:10:00,0.75645,0.75655,0.7561,0.75655,2849999996.0
2007-10-05 10:15:00,0.75655,0.7571,0.7561,0.7563,5331200018.0
2007-10-05 10:20:00,0.7563,0.7565,0.756,0.7561,2648999992.0
2007-10-05 10:25:00,0.7562,0.75675,0.7562,0.75655,2712600015.0
2007-10-05 10:30:00,0.75655,0.7567,0.7562,0.7567,4532800013.0
2007-10-05 10:35:00,0.7567,0.757,0.7567,0.757,3337599999.0
2007-10-05 10:40:00,0.757,0.757,0.75675,0.7568,4428800027.0
2007-10-05 10:45:00,0.7571,0.7571,0.7566,0.7567,3476499963.0
2007-10-05 10:50:00,0.7566,0.7569,0.7566,0.7568,3294800018.0
2007-10-05 10:55:00,0.7568,0.7574,0.7565,0.7566,4787900007.0
2007-10-05 11:00:00,0.7569,0.7574,0.7567,0.7574,4652499998.0
2007-10-05 11:05:00,0.7576,0.7581,0.7574,0.758,7281500020.0
2007-10-05 11:10:00,0.758,0.7581,0.75765,0.7577,5057900000.0
2007-10-05 11:15:00,0.7576,0.7577,0.7573,0.75745,4611299998.0
2007-10-05 11:20:00,0.75745,0.7578,0.7569,0.7573,6215000024.0
2007-10-05 11:25:00,0.7573,0.7575,0.757,0.7573,4473799995.0
2007-10-05 11:30:00,0.7574,0.7574,0.7569,0.7574,3128799971.0
2007-10-05 11:35:00,0.7574,0.7574,0.7566,0.7568,5546700033.0
2007-10-05 11:40:00,0.7568,0.7569,0.7564,0.7565,6446200011.0
2007-10-05 11:45:00,0.7565,0.7566,0.7562,0.75635,8440300030.0
2007-10-05 11:50:00,0.75635,0.7567,0.7562,0.7567,5906799968.0
2007-10-05 11:55:00,0.7567,0.7576,0.7566,0.7574,4014700014.0
2007-10-05 12:00:00,0.7572,0.7575,0.757,0.7574,1913200003.0
2007-10-05 12:05:00,0.7573,0.7574,0.75715,0.7572,2300200002.0
2007-10-05 12:10:00,0.7572,0.7574,0.7569,0.7573,3165000009.0
2007-10-05 12:15:00,0.7573,0.7576,0.7572,0.7574,2645799980.0
2007-10-05 12:20:00,0.7574,0.7576,0.7571,0.7573,3172899991.0
2007-10-05 12:25:00,0.7576,0.7578,0.7574,0.7577,6116600028.0
2007-10-05 12:30:00,0.75775,0.7581,0.7576,0.758,6676500003.0
2007-10-05 12:35:00,0.75785,0.7587,0.7578,0.7587,6877499974.0
2007-10-05 12:40:00,0.7586,0.7587,0.7581,0.7582,4105100019.0
2007-10-05 12:45:00,0.7582,0.7583,0.7576,0.758,6402400004.0
2007-10-05 12:50:00,0.758,0.75835,0.7579,0.7583,3342799974.0
2007-10-05 12:55:00,0.7585,0.7585,0.7577,0.7577,3025100004.0
2007-10-05 13:00:00,0.7577,0.7583,0.7577,0.7583,2459500010.0
2007-10-05 13:05:00,0.75825,0.7584,0.7581,0.7583,1179100020.0
2007-10-05 13:10:00,0.75823,0.7584,0.75789,0.7581,1723599994.0
2007-10-05 13:15:00,0.7581,0.75865,0.75795,0.7583,5389399990.0
2007-10-05 13:20:00,0.7583,0.7583,0.758,0.7581,2192700013.0
2007-10-05 13:25:00,0.7581,0.7582,0.75766,0.75782,2722000008.0
2007-10-05 13:30:00,0.7581,0.7585,0.7579,0.7581,3220500001.0
2007-10-05 13:35:00,0.7581,0.75825,0.75795,0.758,1653100004.0
2007-10-05 13:40:00,0.758,0.7581,0.7578,0.7578,1271100016.0
2007-10-05 13:45:00,0.758,0.758,0.7565,0.7569,5918499987.0
2007-10-05 13:50:00,0.7568,0.7572,0.7568,0.7571,4158899961.0
2007-10-05 13:55:00,0.7571,0.7577,0.757,0.7575,4325699985.0
2007-10-05 14:00:00,0.7575,0.7575,0.7572,0.7573,5174899995.0
2007-10-05 14:05:00,0.7572,0.7576,0.7571,0.7571,3375199978.0
2007-10-05 14:10:00,0.7573,0.7573,0.7569,0.757,4150099956.0
2007-10-05 14:15:00,0.757,0.7572,0.7567,0.7567,5052100005.0
2007-10-05 14:20:00,0.7568,0.757,0.7557,0.75695,4658300005.0
2007-10-05 14:25:00,0.757,0.7574,0.7566,0.757,4160899982.0
2007-10-05 14:30:00,0.7583,0.7583,0.7534,0.7546,2472699998.0
2007-10-05 14:35:00,0.7546,0.7548,0.7525,0.7548,5335200008.0
2007-10-05 14:40:00,0.7551,0.7573,0.7545,0.756,9911000024.0
2007-10-05 14:45:00,0.756,0.7574,0.756,0.7571,8247199976.0
2007-10-05 14:50:00,0.7573,0.7574,0.756,0.7568,10249000010.0
2007-10-05 14:55:00,0.7571,0.7573,0.7563,0.7566,9347200025.0
2007-10-05 15:00:00,0.7565,0.7569,0.7559,0.7569,3881199976.0
2007-10-05 15:05:00,0.7567,0.7574,0.7562,0.7569,9485999945.0
2007-10-05 15:10:00,0.7569,0.757,0.7562,0.7565,7885199975.0
2007-10-05 15:15:00,0.7563,0.7569,0.7562,0.7566,7157799974.0
2007-10-05 15:20:00,0.7566,0.7566,0.756,0.7561,5551600009.0
2007-10-05 15:25:00,0.7561,0.7571,0.7561,0.7567,6226999996.0
2007-10-05 15:30:00,0.7568,0.7575,0.7568,0.7573,3673600000.0
2007-10-05 15:35:00,0.7571,0.7601,0.7571,0.7599,8590999965.0
2007-10-05 15:40:00,0.7601,0.7619,0.7596,0.7616,8590999965.0
2007-10-05 15:45:00,0.7612,0.7633,0.761,0.7623,8105900000.0
2007-10-05 15:50:00,0.7622,0.7623,0.7612,0.7617,8352800020.0
2007-10-05 15:55:00,0.7617,0.762,0.7615,0.7617,4930499989.0
2007-10-05 16:00:00,0.7618,0.7618,0.7612,0.7614,7573699998.0
2007-10-05 16:05:00,0.7616,0.7628,0.7614,0.7628,7828599980.0
2007-10-05 16:10:00,0.7627,0.7629,0.7621,0.7623,5610899975.0
2007-10-05 16:15:00,0.7621,0.7623,0.76145,0.7619,4511899965.0
2007-10-05 16:20:00,0.7619,0.762,0.7611,0.7613,3375099988.0
2007-10-05 16:25:00,0.7613,0.7614,0.7605,0.7605,7056100001.0
2007-10-05 16:30:00,0.7603,0.7604,0.7594,0.7596,7591499989.0
2007-10-05 16:35:00,0.7596,0.7598,0.7591,0.7596,6340000038.0
2007-10-05 16:40:00,0.7594,0.7595,0.7591,0.7592,3573200003.0
2007-10-05 16:45:00,0.7592,0.7606,0.7592,0.7604,6742499998.0
2007-10-05 16:50:00,0.7603,0.7613,0.7601,0.7609,8705799931.0
2007-10-05 16:55:00,0.7609,0.7614,0.7608,0.7608,1781900014.0
2007-10-05 17:00:00,0.761,0.7614,0.7608,0.7612,9368300007.0
2007-10-05 17:05:00,0.7612,0.7614,0.761,0.7612,3363800006.0
2007-10-05 17:10:00,0.7612,0.7612,0.7609,0.761,3563700006.0
2007-10-05 17:15:00,0.761,0.7612,0.7605,0.7605,6199099984.0
2007-10-05 17:20:00,0.7606,0.7609,0.7603,0.7605,5808200033.0
2007-10-05 17:25:00,0.7605,0.7606,0.7599,0.7599,5397600014.0
2007-10-05 17:30:00,0.76,0.7604,0.76,0.76015,3999500001.0
2007-10-05 17:35:00,0.7602,0.761,0.7601,0.7606,8820599936.0
2007-10-05 17:40:00,0.7607,0.7619,0.7607,0.7618,7028500022.0
2007-10-05 17:45:00,0.7618,0.7619,0.76105,0.7616,3558000016.0
2007-10-05 17:50:00,0.7616,0.7622,0.7615,0.76205,3802399970.0
2007-10-05 17:55:00,0.76205,0.7625,0.7618,0.7623,7212600020.0
2007-10-05 18:00:00,0.7623,0.7623,0.7613,0.7619,4330900005.0
2007-10-05 18:05:00,0.762,0.7621,0.7615,0.7615,2271400020.0
2007-10-05 18:10:00,0.7615,0.7619,0.7607,0.7615,3489900001.0
2007-10-05 18:15:00,0.7615,0.7619,0.761,0.761,3072600005.0
2007-10-05 18:20:00,0.761,0.7616,0.7609,0.7611,2150500000.0
2007-10-05 18:25:00,0.7611,0.7612,0.7608,0.7611,1844099993.0
2007-10-05 18:30:00,0.7611,0.7611,0.7609,0.7609,577300000.0
2007-10-05 18:35:00,0.761,0.7611,0.7601,0.7603,1846799992.0
2007-10-05 18:40:00,0.7603,0.76078,0.7603,0.7606,1049200000.0
2007-10-05 18:45:00,0.7606,0.7609,0.7605,0.7605,2347100014.0
2007-10-05 18:50:00,0.7605,0.7606,0.76024,0.7606,1806899996.0
2007-10-05 18:55:00,0.7606,0.7606,0.7604,0.7605,1104399990.0
2007-10-05 19:00:00,0.7606,0.7606,0.7596,0.7599,4387600005.0
2007-10-05 19:05:00,0.7599,0.7604,0.75975,0.75981,1122800006.0
2007-10-05 19:10:00,0.75997,0.76085,0.75997,0.76041,1871299996.0
2007-10-05 19:15:00,0.7604,0.7605,0.7603,0.7604,951599989.0
2007-10-05 19:20:00,0.7607,0.7611,0.7607,0.7611,1243799974.0
2007-10-05 19:25:00,0.761,0.7613,0.7608,0.7613,1735499996.0
2007-10-05 19:30:00,0.7613,0.7615,0.7607,0.7607,2814700013.0
2007-10-05 19:35:00,0.7607,0.7608,0.76048,0.7607,2594900013.0
2007-10-05 19:40:00,0.7607,0.7608,0.76043,0.7605,3841999964.0
2007-10-05 19:45:00,0.7605,0.7606,0.7602,0.7606,2611599997.0
2007-10-05 19:50:00,0.7606,0.7608,0.7604,0.7606,3692299977.0
2007-10-05 19:55:00,0.7606,0.7611,0.7606,0.7609,1859500010.0
2007-10-05 20:00:00,0.7609,0.7609,0.7605,0.7606,1047999999.0
2007-10-05 20:05:00,0.7605,0.7608,0.76027,0.76048,1481700006.0
2007-10-05 20:10:00,0.7605,0.76077,0.76026,0.76047,989200002.0
2007-10-05 20:15:00,0.76048,0.7607,0.76026,0.7607,2768199990.0
2007-10-05 20:20:00,0.76051,0.76077,0.76021,0.7606,4396499993.0
2007-10-05 20:25:00,0.76055,0.7607,0.7605,0.7606,1331100005.0
2007-10-05 20:30:00,0.7606,0.7609,0.7606,0.7607,1258800006.0
2007-10-05 20:35:00,0.7607,0.7607,0.7606,0.7607,690000003.0
2007-10-05 20:40:00,0.7607,0.7607,0.76023,0.7606,664499995.0
2007-10-05 20:45:00,0.7606,0.7611,0.7605,0.7607,1342000002.0
2007-10-05 20:50:00,0.76065,0.7607,0.7605,0.7606,247600002.0
2007-10-05 20:55:00,0.7606,0.7607,0.7601,0.7604,709399993.0
2007-10-05 21:00:00,0.7604,0.7608,0.7604,0.7605,1030799990.0
2007-10-05 21:05:00,0.76045,0.7607,0.76045,0.7607,667300002.0
2007-10-05 21:10:00,0.7607,0.7607,0.76008,0.7603,665299996.0
2007-10-05 21:15:00,0.76025,0.7604,0.7601,0.7604,609200000.0
2007-10-05 21:20:00,0.76012,0.7607,0.76008,0.7604,1779000004.0
2007-10-05 21:25:00,0.7604,0.7609,0.7604,0.7606,1334799995.0
2007-10-05 21:30:00,0.7606,0.7607,0.7605,0.7606,662899999.0
2007-10-05 21:35:00,0.7606,0.7609,0.7605,0.7609,779700003.0
2007-10-05 21:40:00,0.7609,0.7609,0.76045,0.7607,1259799999.0
2007-10-05 21:45:00,0.7607,0.7608,0.76043,0.7607,887199989.0
2007-10-05 21:50:00,0.7607,0.7609,0.7606,0.7606,944100000.0
2007-10-05 21:55:00,0.7607,0.7613,0.7607,0.7612,746400000.0
2007-10-05 22:00:00,0.7612,0.7616,0.7612,0.7616,284300000.0
2007-10-05 22:05:00,0.7615,0.7617,0.76116,0.7614,879699991.0
2007-10-05 22:10:00,0.7615,0.7615,0.76069,0.7613,1143699994.0
2007-10-05 22:15:00,0.7612,0.7614,0.76072,0.761,1715499996.0
2007-10-05 22:20:00,0.7612,0.7613,0.76068,0.7612,731599994.0
2007-10-05 22:25:00,0.7611,0.76129,0.7609,0.76115,844700000.0
2007-10-05 22:30:00,0.7611,0.76178,0.76057,0.7611,1204799999.0
2007-10-05 22:35:00,0.7611,0.7613,0.7607,0.7607,472300000.0
2007-10-05 22:40:00,0.7608,0.7609,0.7606,0.7609,293700000.0
2007-10-05 22:45:00,0.7609,0.761,0.7607,0.7608,168299999.0
2007-10-05 22:50:00,0.7608,0.7608,0.7606,0.7608,269600000.0
2007-10-05 22:55:00,0.7608,0.7608,0.7607,0.7607,251600000.0
2007-10-08 00:00:00,0.7642,0.7644,0.7642,0.7643,2213700015.0
2007-10-08 00:05:00,0.7641,0.7641,0.764,0.764,2213700015.0
2007-10-08 00:10:00,0.7642,0.7642,0.7639,0.7639,2213700015.0
2007-10-08 00:15:00,0.7641,0.7641,0.7628,0.7628,1475800010.0
2007-10-08 00:20:00,0.763,0.7634,0.763,0.7634,1475800010.0
2007-10-08 00:25:00,0.7635,0.7635,0.7634,0.7634,737900005.0
2007-10-08 00:30:00,0.7632,0.7634,0.7632,0.7632,2213700015.0
2007-10-08 00:35:00,0.763,0.7632,0.7619,0.7621,3689500025.0
2007-10-08 00:40:00,0.7623,0.7623,0.7621,0.7623,2951600020.0
2007-10-08 00:45:00,0.7625,0.7625,0.7623,0.7624,2951600020.0
2007-10-08 00:50:00,0.7625,0.7625,0.7625,0.7625,737900005.0
2007-10-08 00:55:00,0.7628,0.7628,0.7628,0.7628,737900005.0
2007-10-08 01:00:00,0.763,0.763,0.7624,0.7624,2213700015.0
2007-10-08 01:05:00,0.7623,0.7624,0.7623,0.7623,1475800010.0
2007-10-08 01:15:00,0.7621,0.7623,0.7621,0.7623,1475800010.0
2007-10-08 01:20:00,0.7624,0.7628,0.7624,0.7628,737900005.0
2007-10-08 01:25:00,0.763,0.7635,0.763,0.7634,1475800010.0
2007-10-08 01:30:00,0.7635,0.7639,0.7635,0.7639,1475800010.0
2007-10-08 01:35:00,0.7641,0.7641,0.7637,0.7639,2951600020.0
2007-10-08 01:45:00,0.7641,0.7645,0.7641,0.7641,2213700015.0
2007-10-08 01:50:00,0.7642,0.7642,0.7641,0.7641,737900005.0
2007-10-08 01:55:00,0.7642,0.7645,0.7642,0.7644,737900005.0
2007-10-08 02:00:00,0.7642,0.7644,0.7641,0.76415,1558500012.0
2007-10-08 02:05:00,0.7642,0.7642,0.7637,0.7638,2653000006.0
2007-10-08 02:10:00,0.7639,0.7642,0.7638,0.7642,3395700006.0
2007-10-08 02:15:00,0.7642,0.7642,0.7636,0.7638,4069700003.0
2007-10-08 02:20:00,0.7638,0.7646,0.7637,0.7645,3952900028.0
2007-10-08 02:25:00,0.7645,0.7656,0.7645,0.765,3823200013.0
2007-10-08 02:30:00,0.765,0.765,0.7641,0.7646,2758100030.0
2007-10-08 02:35:00,0.7646,0.765,0.7645,0.7649,3214400001.0
2007-10-08 02:40:00,0.7649,0.7651,0.7648,0.7651,2174000005.0
2007-10-08 02:45:00,0.76505,0.7655,0.76505,0.7655,3649300007.0
2007-10-08 02:50:00,0.7655,0.7656,0.7651,0.7652,2192299990.0
2007-10-08 02:55:00,0.7653,0.7654,0.76504,0.7654,1350700004.0
2007-10-08 03:00:00,0.7654,0.7658,0.7652,0.7658,2647199991.0
2007-10-08 03:05:00,0.7658,0.766,0.7655,0.7657,3046199985.0
2007-10-08 03:10:00,0.7657,0.7663,0.7656,0.7661,3641100006.0
2007-10-08 03:15:00,0.7661,0.7661,0.76575,0.7661,2873699983.0
2007-10-08 03:20:00,0.7661,0.7661,0.7658,0.7658,1459799990.0
2007-10-08 03:25:00,0.7658,0.7659,0.7652,0.7657,2977099994.0
2007-10-08 03:30:00,0.7657,0.7658,0.7651,0.7658,2113599973.0
2007-10-08 03:35:00,0.76575,0.76575,0.7652,0.7654,2520899991.0
2007-10-08 03:40:00,0.76497,0.76548,0.76477,0.76535,800399996.0
2007-10-08 03:45:00,0.76499,0.7655,0.76499,0.7654,1204599995.0
2007-10-08 03:50:00,0.7655,0.7655,0.7653,0.7654,1794199995.0
2007-10-08 03:55:00,0.7654,0.7655,0.7654,0.7654,1124999997.0
2007-10-08 04:00:00,0.7655,0.7655,0.7652,0.7652,983900003.0
2007-10-08 04:05:00,0.7652,0.7652,0.7649,0.765,1554699980.0
2007-10-08 04:10:00,0.765,0.765,0.76458,0.7649,781700014.0
2007-10-08 04:15:00,0.765,0.765,0.765,0.765,825100005.0
2007-10-08 04:20:00,0.765,0.7651,0.7649,0.7651,639500016.0
2007-10-08 04:25:00,0.76466,0.7651,0.76462,0.7651,683600008.0
2007-10-08 04:30:00,0.76467,0.7653,0.76467,0.7652,936899999.0
2007-10-08 04:35:00,0.7651,0.7654,0.7651,0.7654,654300000.0
2007-10-08 04:40:00,0.76535,0.7657,0.7652,0.7653,1795500011.0
2007-10-08 04:45:00,0.7653,0.7654,0.7651,0.7651,728499987.0
2007-10-08 04:50:00,0.7652,0.7653,0.76495,0.7652,1852399984.0
2007-10-08 04:55:00,0.7652,0.7653,0.765,0.7652,1067700013.0
2007-10-08 05:00:00,0.7652,0.7652,0.7645,0.7649,2755000001.0
2007-10-08 05:05:00,0.7649,0.7652,0.7647,0.7652,1148300005.0
2007-10-08 05:10:00,0.7652,0.7656,0.7652,0.7654,924399998.0
2007-10-08 05:15:00,0.7653,0.7655,0.7652,0.7654,1360700007.0
2007-10-08 05:20:00,0.7654,0.7656,0.7653,0.7654,1888000000.0
2007-10-08 05:25:00,0.7654,0.7656,0.765,0.7653,1925999993.0
2007-10-08 05:30:00,0.7654,0.7656,0.765,0.7655,600899995.0
2007-10-08 05:35:00,0.7655,0.7655,0.7654,0.7655,652199996.0
2007-10-08 05:40:00,0.7655,0.7655,0.76495,0.765,1230199993.0
2007-10-08 05:45:00,0.7649,0.76525,0.7649,0.7652,683599998.0
2007-10-08 05:50:00,0.7651,0.7653,0.76483,0.76483,926100007.0
2007-10-08 05:55:00,0.7653,0.7654,0.7652,0.7654,645099992.0
2007-10-08 06:00:00,0.7654,0.7656,0.765,0.7654,2086099992.0
2007-10-08 06:05:00,0.7654,0.7655,0.7653,0.7654,705800009.0
2007-10-08 06:10:00,0.7654,0.7655,0.765,0.76535,567000004.0
2007-10-08 06:15:00,0.7653,0.7654,0.765,0.7651,1424600012.0
2007-10-08 06:20:00,0.7651,0.7652,0.7648,0.765,1666300017.0
2007-10-08 06:25:00,0.765,0.76525,0.76464,0.76504,847800002.0
2007-10-08 06:30:00,0.76525,0.7653,0.7649,0.765,1359399997.0
2007-10-08 06:35:00,0.7651,0.7652,0.765,0.76505,696299995.0
2007-10-08 06:40:00,0.7651,0.7652,0.7649,0.7651,1040599998.0
2007-10-08 06:45:00,0.7651,0.7652,0.76505,0.7651,866399998.0
2007-10-08 06:50:00,0.7651,0.7653,0.76505,0.7652,1125499996.0
2007-10-08 06:55:00,0.7651,0.7652,0.765,0.7651,658899990.0
2007-10-08 07:00:00,0.7651,0.7653,0.7651,0.7652,649899998.0
2007-10-08 07:05:00,0.7652,0.7653,0.7651,0.7653,665899994.0
2007-10-08 07:10:00,0.7652,0.7653,0.7651,0.7653,489899993.0
2007-10-08 07:15:00,0.7652,0.7653,0.7651,0.76525,476899997.0
2007-10-08 07:20:00,0.76525,0.76525,0.76473,0.7651,615699996.0
2007-10-08 07:25:00,0.7651,0.7654,0.7649,0.7653,2896299995.0
2007-10-08 07:30:00,0.7653,0.7657,0.765,0.7657,1451999993.0
2007-10-08 07:35:00,0.7657,0.7659,0.7653,0.7658,1811899998.0
2007-10-08 07:40:00,0.7658,0.7659,0.7654,0.7656,1909599995.0
2007-10-08 07:45:00,0.7656,0.7663,0.7655,0.76605,4096299993.0
2007-10-08 07:50:00,0.76605,0.7665,0.76553,0.7665,3960500007.0
2007-10-08 07:55:00,0.7665,0.7665,0.7659,0.76615,2995999970.0
2007-10-08 08:00:00,0.7661,0.7664,0.766,0.7663,2079100004.0
2007-10-08 08:05:00,0.7663,0.7666,0.7659,0.766,3785399987.0
2007-10-08 08:10:00,0.766,0.7662,0.7649,0.7649,4060599997.0
2007-10-08 08:15:00,0.7649,0.7651,0.7648,0.7651,4864800001.0
2007-10-08 08:20:00,0.7651,0.7652,0.7646,0.7646,3306099952.0
2007-10-08 08:25:00,0.7646,0.7649,0.7645,0.7647,3694199995.0
2007-10-08 08:30:00,0.7647,0.7647,0.7643,0.7645,1770099981.0
2007-10-08 08:35:00,0.7644,0.7648,0.7642,0.7647,3538600014.0
2007-10-08 08:40:00,0.7648,0.7664,0.7648,0.7664,6288499977.0
2007-10-08 08:45:00,0.7666,0.7667,0.7657,0.76595,5509200027.0
2007-10-08 08:50:00,0.76595,0.76605,0.7655,0.7657,3429399984.0
2007-10-08 08:55:00,0.7656,0.7664,0.7655,0.7658,4523000009.0
2007-10-08 09:00:00,0.7659,0.7659,0.76497,0.7656,5764800006.0
2007-10-08 09:05:00,0.7656,0.7657,0.7653,0.7654,6408900008.0
2007-10-08 09:10:00,0.7653,0.7655,0.7653,0.7654,3304799986.0
2007-10-08 09:15:00,0.7653,0.7655,0.7651,0.7653,6720500031.0
2007-10-08 09:20:00,0.7652,0.7653,0.7648,0.7648,4868899992.0
2007-10-08 09:25:00,0.7648,0.7657,0.7647,0.7654,6245699972.0
2007-10-08 09:30:00,0.7654,0.7658,0.7652,0.7657,9118999955.0
2007-10-08 09:35:00,0.766,0.7673,0.766,0.7663,4904999995.0
2007-10-08 09:40:00,0.7663,0.7663,0.7657,0.7657,3318700024.0
2007-10-08 09:45:00,0.7657,0.7657,0.7649,0.765,5209200009.0
2007-10-08 09:50:00,0.765,0.7653,0.765,0.7652,2054700008.0
2007-10-08 09:55:00,0.7652,0.7658,0.7652,0.7657,2830500004.0
2007-10-08 10:00:00,0.7657,0.7661,0.7656,0.7659,2219000008.0
2007-10-08 10:05:00,0.7659,0.7661,0.7653,0.7653,2811199993.0
2007-10-08 10:10:00,0.7654,0.7657,0.76535,0.7656,1135699982.0
2007-10-08 10:15:00,0.7657,0.7659,0.7654,0.7658,2306599995.0
2007-10-08 10:20:00,0.7657,0.7661,0.76545,0.7659,3968999979.0
2007-10-08 10:25:00,0.7659,0.7659,0.7647,0.7652,4273099991.0
2007-10-08 10:30:00,0.7652,0.7652,0.765,0.7651,3341799996.0
2007-10-08 10:35:00,0.7651,0.7654,0.7647,0.7647,4791699984.0
2007-10-08 10:40:00,0.7647,0.7648,0.7639,0.7641,5189699999.0
2007-10-08 10:45:00,0.7641,0.7642,0.76365,0.76395,5828599948.0
2007-10-08 10:50:00,0.7641,0.7645,0.76395,0.7645,1771599991.0
2007-10-08 10:55:00,0.7645,0.76465,0.764,0.7645,4032499982.0
2007-10-08 11:00:00,0.7644,0.76475,0.7642,0.7646,2906299981.0
2007-10-08 11:05:00,0.7646,0.7648,0.7644,0.7645,3343799986.0
2007-10-08 11:10:00,0.7645,0.7646,0.7641,0.7645,2556400013.0
2007-10-08 11:15:00,0.7645,0.765,0.7643,0.7648,2951799985.0
2007-10-08 11:20:00,0.7648,0.7648,0.7644,0.7645,1326199994.0
2007-10-08 11:25:00,0.7645,0.7645,0.7638,0.7638,5901499993.0
2007-10-08 11:30:00,0.7639,0.7643,0.7636,0.7642,7487599997.0
2007-10-08 11:35:00,0.7642,0.7642,0.76395,0.764,1967699982.0
2007-10-08 11:40:00,0.764,0.7645,0.76385,0.76445,3660900020.0
2007-10-08 11:45:00,0.76445,0.7645,0.764,0.7644,4194000022.0
2007-10-08 11:50:00,0.7644,0.7645,0.76355,0.7641,4862000006.0
2007-10-08 11:55:00,0.7641,0.76435,0.764,0.7642,3314599986.0
2007-10-08 12:00:00,0.7643,0.7647,0.7641,0.7645,2469600020.0
2007-10-08 12:05:00,0.7646,0.76475,0.7645,0.76465,1024400021.0
2007-10-08 12:10:00,0.76465,0.7648,0.76425,0.7645,1266100019.0
2007-10-08 12:15:00,0.7645,0.76465,0.7642,0.7643,2936299996.0
2007-10-08 12:20:00,0.7643,0.7644,0.7642,0.76435,1652100003.0
2007-10-08 12:25:00,0.76435,0.76435,0.7641,0.76425,1248900005.0
2007-10-08 12:30:00,0.76425,0.76465,0.7639,0.7645,3569399989.0
2007-10-08 12:35:00,0.7645,0.7646,0.76395,0.76425,2818099985.0
2007-10-08 12:40:00,0.7643,0.7645,0.76415,0.76425,2902299962.0
2007-10-08 12:45:00,0.7643,0.7645,0.7641,0.7643,1309499988.0
2007-10-08 12:50:00,0.76383,0.7644,0.7637,0.76425,4624599987.0
2007-10-08 12:55:00,0.7643,0.7643,0.7637,0.7637,4785500049.0
2007-10-08 13:00:00,0.7638,0.7638,0.7635,0.7637,3210299998.0
2007-10-08 13:05:00,0.7637,0.7637,0.76355,0.7636,2880399996.0
2007-10-08 13:10:00,0.7636,0.7636,0.7636,0.7636,1213099977.0
2007-10-08 13:15:00,0.7636,0.7636,0.7631,0.7633,4014899984.0
2007-10-08 13:20:00,0.7633,0.7633,0.763,0.7632,2020399970.0
2007-10-08 13:25:00,0.7633,0.7633,0.7632,0.76325,678900004.0
2007-10-08 13:30:00,0.7633,0.7634,0.76325,0.76325,449600012.0
2007-10-08 13:35:00,0.7631,0.7635,0.76255,0.7634,2601600005.0
2007-10-08 13:40:00,0.7634,0.7637,0.7634,0.7637,3188800043.0
2007-10-08 13:45:00,0.7637,0.76385,0.76355,0.76375,868200014.0
2007-10-08 13:50:00,0.76375,0.76375,0.7633,0.76365,1391099995.0
2007-10-08 13:55:00,0.76365,0.76375,0.7635,0.7636,820699992.0
2007-10-08 14:00:00,0.7636,0.7638,0.7634,0.76365,1312400002.0
2007-10-08 14:05:00,0.76365,0.76365,0.7634,0.7634,1271999987.0
2007-10-08 14:10:00,0.7636,0.76375,0.7635,0.76375,870899975.0
2007-10-08 14:15:00,0.76375,0.7639,0.7635,0.7638,2282999999.0
2007-10-08 14:20:00,0.76375,0.7639,0.76298,0.7639,1205800003.0
2007-10-08 14:25:00,0.76385,0.7639,0.7624,0.7628,6250600013.0
2007-10-08 14:30:00,0.7627,0.7627,0.7622,0.7625,5824599980.0
2007-10-08 14:35:00,0.7625,0.7632,0.7625,0.7629,6764399971.0
2007-10-08 14:40:00,0.76285,0.7629,0.7628,0.7628,1418700008.0
2007-10-08 14:45:00,0.7628,0.763,0.7625,0.76255,4437799992.0
2007-10-08 14:50:00,0.7626,0.7627,0.7624,0.76265,3449299996.0
2007-10-08 14:55:00,0.7627,0.7627,0.762,0.7621,3067999974.0
2007-10-08 15:00:00,0.7621,0.7635,0.7621,0.763,5102600037.0
2007-10-08 15:05:00,0.763,0.7633,0.7626,0.76265,3927599976.0
2007-10-08 15:10:00,0.7626,0.76295,0.7626,0.76285,2675700010.0
2007-10-08 15:15:00,0.76285,0.7637,0.76285,0.7633,4354000020.0
2007-10-08 15:20:00,0.7632,0.76355,0.7632,0.76355,5393499983.0
2007-10-08 15:25:00,0.76355,0.76365,0.76335,0.7635,1515199988.0
2007-10-08 15:30:00,0.76345,0.764,0.7634,0.7636,1734900010.0
2007-10-08 15:35:00,0.7634,0.76365,0.763,0.763,4091799993.0
2007-10-08 15:40:00,0.76315,0.7632,0.7626,0.76275,6118400032.0
2007-10-08 15:45:00,0.7628,0.7634,0.7627,0.7632,3703300014.0
2007-10-08 15:50:00,0.7632,0.7632,0.7627,0.763,2584700056.0
2007-10-08 15:55:00,0.7629,0.7633,0.76285,0.7629,6281700022.0
2007-10-08 16:00:00,0.7629,0.7632,0.7627,0.76305,7076999964.0
2007-10-08 16:05:00,0.76305,0.7633,0.76265,0.7631,4778500002.0
2007-10-08 16:10:00,0.7631,0.7633,0.7626,0.7628,4950600023.0
2007-10-08 16:15:00,0.7628,0.7642,0.7628,0.76405,7075100017.0
2007-10-08 16:20:00,0.7641,0.7642,0.76385,0.764,5857399996.0
2007-10-08 16:25:00,0.764,0.7648,0.764,0.7643,6457300043.0
2007-10-08 16:30:00,0.7643,0.76435,0.76395,0.7643,3589600015.0
2007-10-08 16:35:00,0.7643,0.76445,0.76415,0.7642,2550100010.0
2007-10-08 16:40:00,0.7642,0.7642,0.7638,0.7639,3318400010.0
2007-10-08 16:45:00,0.7639,0.76405,0.76335,0.7639,5586899992.0
2007-10-08 16:50:00,0.7639,0.7639,0.763,0.763,4133800037.0
2007-10-08 16:55:00,0.763,0.7632,0.7629,0.763,2781700002.0
2007-10-08 17:00:00,0.7629,0.7631,0.76275,0.7631,1410299983.0
2007-10-08 17:05:00,0.7631,0.7636,0.763,0.7635,3062399998.0
2007-10-08 17:10:00,0.7635,0.7635,0.76305,0.76325,2171899992.0
2007-10-08 17:15:00,0.7633,0.7637,0.7632,0.76365,3012999990.0
2007-10-08 17:20:00,0.7637,0.7643,0.7637,0.76405,6262200034.0
2007-10-08 17:25:00,0.764,0.7642,0.7638,0.764,2489599975.0
2007-10-08 17:30:00,0.764,0.7645,0.764,0.7644,5227200034.0
2007-10-08 17:35:00,0.7644,0.7645,0.7641,0.76425,3004800042.0
2007-10-08 17:40:00,0.7643,0.7643,0.7637,0.7638,2351300002.0
2007-10-08 17:45:00,0.7638,0.7638,0.7632,0.7635,3216799986.0
2007-10-08 17:50:00,0.7635,0.7635,0.76295,0.76305,3726000007.0
2007-10-08 17:55:00,0.76305,0.7636,0.76295,0.7636,4861500000.0
2007-10-08 18:00:00,0.7636,0.7638,0.7634,0.7638,2808899988.0
2007-10-08 18:05:00,0.7638,0.7638,0.7631,0.7631,2759200007.0
2007-10-08 18:10:00,0.7631,0.7632,0.76255,0.7626,1791300031.0
2007-10-08 18:15:00,0.7626,0.7626,0.7622,0.7623,1594399991.0
2007-10-08 18:20:00,0.7623,0.7625,0.76185,0.7624,1484200002.0
2007-10-08 18:25:00,0.7624,0.7626,0.7624,0.76255,976799993.0
2007-10-08 18:30:00,0.7626,0.7626,0.76213,0.76221,2610700025.0
2007-10-08 18:35:00,0.7626,0.7626,0.76202,0.7623,1587300006.0
2007-10-08 18:40:00,0.7623,0.7624,0.7619,0.76215,1278199997.0
2007-10-08 18:45:00,0.76215,0.76235,0.762,0.7622,816200003.0
2007-10-08 18:50:00,0.7622,0.7623,0.7619,0.7621,1140199993.0
2007-10-08 18:55:00,0.76205,0.7626,0.76205,0.7626,1979000001.0
2007-10-08 19:00:00,0.7626,0.7632,0.7626,0.7632,687000002.0
2007-10-08 19:05:00,0.7632,0.7632,0.76305,0.7631,1312099976.0
2007-10-08 19:10:00,0.7631,0.76325,0.76287,0.76315,790400017.0
2007-10-08 19:15:00,0.76322,0.76329,0.7622,0.7624,1020400021.0
2007-10-08 19:20:00,0.7624,0.7625,0.76192,0.7624,1342700027.0
2007-10-08 19:25:00,0.7622,0.7629,0.7622,0.7626,455400001.0
2007-10-08 19:30:00,0.7626,0.7627,0.76214,0.7626,1297400003.0
2007-10-08 19:35:00,0.76237,0.7626,0.76208,0.76255,820099997.0
2007-10-08 19:40:00,0.7626,0.7626,0.7625,0.7626,297800004.0
2007-10-08 19:45:00,0.7626,0.7626,0.762,0.7624,1460699991.0
2007-10-08 19:50:00,0.7624,0.7625,0.762,0.7622,1842699986.0
2007-10-08 19:55:00,0.7621,0.7623,0.762,0.76205,1135899987.0
2007-10-08 20:00:00,0.762,0.7622,0.7619,0.7622,287300001.0
2007-10-08 20:05:00,0.76189,0.76236,0.76171,0.762,2164400004.0
2007-10-08 20:10:00,0.762,0.7621,0.7616,0.76175,760699994.0
2007-10-08 20:15:00,0.7618,0.7618,0.761,0.7612,2972999984.0
2007-10-08 20:20:00,0.7612,0.76165,0.7611,0.7614,2024800007.0
2007-10-08 20:25:00,0.7614,0.76175,0.76088,0.7615,2828400000.0
2007-10-08 20:30:00,0.7615,0.76155,0.76135,0.7614,794099973.0
2007-10-08 20:35:00,0.7614,0.7617,0.7613,0.7614,1357199991.0
2007-10-08 20:40:00,0.76155,0.7616,0.7611,0.7612,2098400004.0
2007-10-08 20:45:00,0.7612,0.7617,0.76115,0.76165,918700007.0
2007-10-08 20:50:00,0.7617,0.7617,0.7613,0.76145,1133499997.0
2007-10-08 20:55:00,0.76145,0.7616,0.76125,0.7613,423400013.0
2007-10-08 21:00:00,0.7613,0.7613,0.761,0.761,2065100026.0
2007-10-08 21:05:00,0.7611,0.7612,0.76087,0.76088,955499990.0
2007-10-08 21:10:00,0.7611,0.7612,0.7609,0.761,650400000.0
2007-10-08 21:15:00,0.761,0.7612,0.76095,0.7612,391900004.0
2007-10-08 21:20:00,0.7612,0.7612,0.76058,0.76105,660300002.0
2007-10-08 21:25:00,0.76105,0.76105,0.76054,0.76078,1567299996.0
2007-10-08 21:30:00,0.76088,0.76103,0.76045,0.76075,2506399992.0
2007-10-08 21:35:00,0.7607,0.76105,0.76059,0.7609,1078700003.0
2007-10-08 21:40:00,0.7609,0.7613,0.7608,0.7612,595899997.0
2007-10-08 21:45:00,0.76115,0.7612,0.7608,0.76115,1649700010.0
2007-10-08 21:50:00,0.76115,0.76115,0.76085,0.7609,725200005.0
2007-10-08 21:55:00,0.76072,0.7611,0.76047,0.7607,2310099978.0
2007-10-08 22:00:00,0.7607,0.76075,0.76024,0.7606,1887299994.0
2007-10-08 22:05:00,0.7606,0.7607,0.7605,0.7606,439799998.0
2007-10-08 22:10:00,0.7606,0.7606,0.76025,0.7604,1737300006.0
2007-10-08 22:15:00,0.7605,0.76065,0.7605,0.76065,1053699980.0
2007-10-08 22:20:00,0.7606,0.7608,0.7606,0.7607,114400001.0
2007-10-08 22:25:00,0.7607,0.7609,0.76065,0.76065,193299998.0
2007-10-08 22:30:00,0.76065,0.76075,0.7604,0.7605,1083099991.0
2007-10-08 22:35:00,0.76036,0.7607,0.76015,0.7606,1224599982.0
2007-10-08 22:40:00,0.7606,0.76075,0.7605,0.7606,338200001.0
2007-10-08 22:45:00,0.7606,0.76085,0.7605,0.7608,777900000.0
2007-10-08 22:50:00,0.7608,0.7612,0.7606,0.7608,1629600011.0
2007-10-08 22:55:00,0.7608,0.7619,0.7607,0.7614,794699998.0
2007-10-08 23:00:00,0.7614,0.7626,0.7612,0.762,394200000.0
2007-10-08 23:05:00,0.762,0.7624,0.761,0.7617,675000000.0
2007-10-08 23:10:00,0.7616,0.7619,0.7613,0.7615,1677600006.0
2007-10-08 23:15:00,0.7616,0.7622,0.7615,0.7622,217200001.0
2007-10-08 23:20:00,0.7622,0.7623,0.7617,0.762,372499998.0
2007-10-08 23:25:00,0.762,0.7623,0.76179,0.762,735600003.0
2007-10-08 23:30:00,0.7619,0.7623,0.76137,0.76153,732400003.0
2007-10-08 23:35:00,0.7618,0.7621,0.7617,0.7617,328699999.0
2007-10-08 23:40:00,0.76155,0.76175,0.76155,0.76175,107100000.0
2007-10-08 23:45:00,0.76175,0.76205,0.7616,0.76175,829299989.0
2007-10-08 23:50:00,0.762,0.76235,0.762,0.76235,517899995.0
2007-10-08 23:55:00,0.76235,0.76235,0.76165,0.7619,1243800006.0
2007-10-09 00:00:00,0.7619,0.76215,0.7619,0.7619,392699995.0
2007-10-09 00:05:00,0.7619,0.762,0.76167,0.76179,1114799991.0
2007-10-09 00:10:00,0.76177,0.76225,0.76169,0.762,898499987.0
2007-10-09 00:15:00,0.762,0.7623,0.7618,0.7623,1105199997.0
2007-10-09 00:20:00,0.7622,0.7623,0.76185,0.762,679600002.0
2007-10-09 00:25:00,0.7621,0.7622,0.7621,0.7621,632799993.0
2007-10-09 00:30:00,0.7621,0.76215,0.7619,0.762,713099987.0
2007-10-09 00:35:00,0.762,0.76215,0.7618,0.762,851399996.0
2007-10-09 00:40:00,0.7621,0.76235,0.7621,0.7622,978899999.0
2007-10-09 00:45:00,0.7622,0.7623,0.762,0.7623,554999999.0
2007-10-09 00:50:00,0.7623,0.7626,0.7622,0.7622,1875999995.0
2007-10-09 00:55:00,0.7623,0.76265,0.7621,0.7626,1161199994.0
2007-10-09 01:00:00,0.7627,0.7627,0.76245,0.7626,1886999993.0
2007-10-09 01:05:00,0.7626,0.76275,0.7626,0.76275,274600001.0
2007-10-09 01:10:00,0.76275,0.76275,0.7626,0.76265,347399999.0
2007-10-09 01:15:00,0.76265,0.7633,0.7626,0.7627,4023000009.0
2007-10-09 01:20:00,0.7628,0.763,0.7627,0.76285,1312399986.0
2007-10-09 01:25:00,0.76285,0.76305,0.7627,0.76305,873000002.0
2007-10-09 01:30:00,0.76305,0.76305,0.762,0.7625,5361100017.0
2007-10-09 01:35:00,0.7624,0.7625,0.7621,0.7621,3640900021.0
2007-10-09 01:40:00,0.7622,0.7625,0.7622,0.7624,1334200013.0
2007-10-09 01:45:00,0.7623,0.7625,0.7619,0.7622,1507200010.0
2007-10-09 01:50:00,0.7622,0.7622,0.7618,0.76215,1772999994.0
2007-10-09 01:55:00,0.76215,0.7625,0.7619,0.76235,1950900001.0
2007-10-09 02:00:00,0.7624,0.7626,0.7624,0.7626,348699999.0
2007-10-09 02:05:00,0.7626,0.763,0.7625,0.7628,1753599997.0
2007-10-09 02:10:00,0.7628,0.7632,0.7627,0.7632,2346299999.0
2007-10-09 02:15:00,0.7632,0.76355,0.76305,0.7634,3230799992.0
2007-10-09 02:20:00,0.7635,0.7642,0.7635,0.7641,3694900008.0
2007-10-09 02:25:00,0.7641,0.7646,0.764,0.7645,2109800005.0
2007-10-09 02:30:00,0.7645,0.7645,0.764,0.7643,4245300001.0
2007-10-09 02:35:00,0.7643,0.7645,0.764,0.7642,4840300019.0
2007-10-09 02:40:00,0.7642,0.7644,0.7642,0.7643,2568899964.0
2007-10-09 02:45:00,0.7643,0.7644,0.7641,0.7641,3840800000.0
2007-10-09 02:50:00,0.7641,0.7643,0.7641,0.7643,2045300008.0
2007-10-09 02:55:00,0.7643,0.7643,0.7641,0.7643,2558900041.0
2007-10-09 03:00:00,0.7643,0.7645,0.7642,0.7643,2131699996.0
2007-10-09 03:05:00,0.7643,0.7644,0.764,0.7641,2311099978.0
2007-10-09 03:10:00,0.7642,0.7642,0.7633,0.7635,3957499967.0
2007-10-09 03:15:00,0.7634,0.7636,0.76305,0.76345,4299999964.0
2007-10-09 03:20:00,0.7635,0.7639,0.7633,0.76345,6000699987.0
2007-10-09 03:25:00,0.76345,0.7638,0.76345,0.7635,2491999993.0
2007-10-09 03:30:00,0.7635,0.7635,0.7627,0.7629,6034000023.0
2007-10-09 03:35:00,0.7629,0.7631,0.7619,0.7624,5258500011.0
2007-10-09 03:40:00,0.7624,0.7627,0.76215,0.7625,6501399994.0
2007-10-09 03:45:00,0.7624,0.7624,0.7622,0.7624,2557799966.0
2007-10-09 03:50:00,0.7624,0.7624,0.7621,0.7622,3511299987.0
2007-10-09 03:55:00,0.7623,0.7624,0.76225,0.7624,1706600007.0
2007-10-09 04:00:00,0.76235,0.7626,0.7619,0.7621,1697100008.0
2007-10-09 04:05:00,0.7621,0.7625,0.762,0.7624,1495799992.0
2007-10-09 04:10:00,0.7624,0.7625,0.762,0.7621,2527200021.0
2007-10-09 04:15:00,0.7621,0.76215,0.7617,0.7618,1934499976.0
2007-10-09 04:20:00,0.7618,0.7619,0.7614,0.7617,2209799995.0
2007-10-09 04:25:00,0.7617,0.7622,0.7616,0.762,2836800006.0
2007-10-09 04:30:00,0.762,0.7623,0.762,0.7622,2400099983.0
2007-10-09 04:35:00,0.7622,0.7622,0.7618,0.7619,2151599988.0
2007-10-09 04:40:00,0.7619,0.7619,0.7613,0.7616,3229099991.0
2007-10-09 04:45:00,0.7616,0.7616,0.76125,0.7615,2118200008.0
2007-10-09 04:50:00,0.7615,0.7617,0.7613,0.7616,2754799994.0
2007-10-09 04:55:00,0.7616,0.7616,0.7613,0.7615,2914100006.0
2007-10-09 05:00:00,0.7615,0.7623,0.7614,0.7621,2923199973.0
2007-10-09 05:05:00,0.7621,0.7621,0.7615,0.7617,1781199975.0
2007-10-09 05:10:00,0.7617,0.7622,0.7617,0.7619,2439200010.0
2007-10-09 05:15:00,0.7619,0.7622,0.761,0.7611,4322600007.0
2007-10-09 05:20:00,0.7611,0.7614,0.761,0.7612,2590099977.0
2007-10-09 05:25:00,0.7612,0.7614,0.7611,0.7614,1199699989.0
2007-10-09 05:30:00,0.7614,0.7614,0.7611,0.7612,1575099996.0
2007-10-09 05:35:00,0.7612,0.7614,0.7611,0.7614,1809299986.0
2007-10-09 05:40:00,0.7614,0.7614,0.7611,0.7611,1792299987.0
2007-10-09 05:45:00,0.7612,0.7612,0.761,0.7612,2448100036.0
2007-10-09 05:50:00,0.7612,0.7614,0.7611,0.7611,2450300005.0
2007-10-09 05:55:00,0.7611,0.7613,0.7609,0.7613,4059400009.0
2007-10-09 06:00:00,0.7612,0.7613,0.7609,0.761,3236899966.0
2007-10-09 06:05:00,0.7609,0.7614,0.7609,0.76125,1489900001.0
2007-10-09 06:10:00,0.76125,0.76125,0.7609,0.7609,1748700003.0
2007-10-09 06:15:00,0.7609,0.76115,0.7586,0.7599,6153899971.0
2007-10-09 06:20:00,0.76,0.7601,0.7597,0.7599,5595299990.0
2007-10-09 06:25:00,0.75985,0.7601,0.7592,0.7594,4455900031.0
2007-10-09 06:30:00,0.7594,0.7597,0.7591,0.75945,2926900002.0
2007-10-09 06:35:00,0.75945,0.7597,0.75935,0.75945,2042300000.0
2007-10-09 06:40:00,0.7595,0.75985,0.7594,0.7597,2851999994.0
2007-10-09 06:45:00,0.75965,0.7603,0.75965,0.7603,3485800023.0
2007-10-09 06:50:00,0.7603,0.7605,0.76,0.76,3729799966.0
2007-10-09 06:55:00,0.76,0.7603,0.76,0.7603,5336700002.0
2007-10-09 07:00:00,0.7603,0.7604,0.76,0.7601,2301400015.0
2007-10-09 07:05:00,0.76,0.7601,0.7597,0.7597,2006299985.0
2007-10-09 07:10:00,0.7597,0.76,0.7595,0.7598,5300499962.0
2007-10-09 07:15:00,0.7598,0.7599,0.7595,0.7599,2952999985.0
2007-10-09 07:20:00,0.7599,0.7601,0.7598,0.7599,2726000009.0
2007-10-09 07:25:00,0.7598,0.76,0.7596,0.7596,2383999992.0
2007-10-09 07:30:00,0.7596,0.7598,0.7595,0.75955,2539399986.0
2007-10-09 07:35:00,0.75955,0.7599,0.75919,0.7596,2969000000.0
2007-10-09 07:40:00,0.7596,0.7598,0.7596,0.7598,1979499977.0
2007-10-09 07:45:00,0.7598,0.7599,0.75975,0.7599,1059400000.0
2007-10-09 07:50:00,0.7599,0.7603,0.7599,0.7603,4513600006.0
2007-10-09 07:55:00,0.7603,0.7603,0.76,0.7603,3032000021.0
2007-10-09 08:00:00,0.7604,0.7608,0.76035,0.7607,4897599984.0
2007-10-09 08:05:00,0.7607,0.7609,0.76035,0.7608,3449800016.0
2007-10-09 08:10:00,0.7608,0.7612,0.7607,0.7611,5206600021.0
2007-10-09 08:15:00,0.7611,0.7617,0.7609,0.76145,6098999989.0
2007-10-09 08:20:00,0.76145,0.7615,0.7609,0.7614,2625600002.0
2007-10-09 08:25:00,0.7614,0.7614,0.7607,0.7612,3175400001.0
2007-10-09 08:30:00,0.7612,0.7615,0.761,0.7615,1740299988.0
2007-10-09 08:35:00,0.7615,0.762,0.7613,0.7618,5591400017.0
2007-10-09 08:40:00,0.7618,0.7619,0.7613,0.7614,3859800015.0
2007-10-09 08:45:00,0.7614,0.7618,0.7613,0.7617,2039300026.0
2007-10-09 08:50:00,0.7617,0.7623,0.76165,0.7619,2816100019.0
2007-10-09 08:55:00,0.7618,0.7628,0.7618,0.7624,7211799957.0
2007-10-09 09:00:00,0.7624,0.7626,0.7621,0.7622,4191200005.0
2007-10-09 09:05:00,0.7621,0.7623,0.7615,0.7616,4643899995.0
2007-10-09 09:10:00,0.7617,0.7617,0.761,0.7612,4153500001.0
2007-10-09 09:15:00,0.7614,0.7616,0.761,0.7611,5575399999.0
2007-10-09 09:20:00,0.761,0.7612,0.7607,0.7608,6099599973.0
2007-10-09 09:25:00,0.7607,0.7609,0.7603,0.7609,5373800015.0
2007-10-09 09:30:00,0.7609,0.7614,0.76075,0.7613,2711999992.0
2007-10-09 09:35:00,0.7613,0.7617,0.76125,0.7616,1829600000.0
2007-10-09 09:40:00,0.7616,0.7621,0.7615,0.762,4074300016.0
2007-10-09 09:45:00,0.762,0.7621,0.7618,0.762,2934700006.0
2007-10-09 09:50:00,0.7619,0.7621,0.76175,0.7618,2019200039.0
2007-10-09 09:55:00,0.7618,0.762,0.7616,0.7618,2537499986.0
2007-10-09 10:00:00,0.7618,0.762,0.7617,0.7619,4972600029.0
2007-10-09 10:05:00,0.7619,0.7619,0.7614,0.76165,3720952997.0
2007-10-09 10:10:00,0.7616,0.7617,0.7614,0.7615,4505899993.0
2007-10-09 10:15:00,0.7615,0.7616,0.7609,0.7611,5116899993.0
2007-10-09 10:20:00,0.7611,0.7613,0.7609,0.7613,2674399971.0
2007-10-09 10:25:00,0.7613,0.7614,0.7612,0.76135,1345900000.0
2007-10-09 10:30:00,0.76135,0.7614,0.7606,0.7609,4294000004.0
2007-10-09 10:35:00,0.7609,0.7611,0.7605,0.7607,2823999980.0
2007-10-09 10:40:00,0.7607,0.7611,0.7606,0.7608,4183900022.0
2007-10-09 10:45:00,0.7607,0.7609,0.75965,0.7601,7219799991.0
2007-10-09 10:50:00,0.7601,0.7607,0.7598,0.7605,4357099995.0
2007-10-09 10:55:00,0.7605,0.7605,0.7592,0.7592,8243900009.0
2007-10-09 11:00:00,0.7592,0.7599,0.75895,0.7597,7628600025.0
2007-10-09 11:05:00,0.7597,0.7601,0.7596,0.76,3423600027.0
2007-10-09 11:10:00,0.7599,0.7601,0.7596,0.7597,1947800019.0
2007-10-09 11:15:00,0.7597,0.76,0.7594,0.75995,5111800000.0
2007-10-09 11:20:00,0.76,0.7606,0.7597,0.7605,6247200033.0
2007-10-09 11:25:00,0.7605,0.7606,0.76,0.76025,3074899983.0
2007-10-09 11:30:00,0.7602,0.7607,0.76,0.7605,4973099996.0
2007-10-09 11:35:00,0.7604,0.7605,0.7601,0.7602,3714399998.0
2007-10-09 11:40:00,0.7602,0.7608,0.76005,0.7607,3302599995.0
2007-10-09 11:45:00,0.7607,0.7609,0.76035,0.76035,3494300040.0
2007-10-09 11:50:00,0.7604,0.7606,0.7602,0.7604,3196200000.0
2007-10-09 11:55:00,0.7604,0.7604,0.76,0.7601,1059600002.0
2007-10-09 12:00:00,0.7601,0.7607,0.7601,0.7605,3599800000.0
2007-10-09 12:05:00,0.7605,0.7609,0.7603,0.7604,3735400006.0
2007-10-09 12:10:00,0.7604,0.7605,0.7602,0.7604,3989700005.0
2007-10-09 12:15:00,0.7604,0.7608,0.7603,0.7606,4406500024.0
2007-10-09 12:20:00,0.7607,0.7614,0.76055,0.761,4199799989.0
2007-10-09 12:25:00,0.7611,0.7611,0.761,0.7611,1152299992.0
2007-10-09 12:30:00,0.7611,0.7611,0.761,0.761,1085900003.0
2007-10-09 12:35:00,0.761,0.761,0.7607,0.7607,1883399996.0
2007-10-09 12:40:00,0.7607,0.7612,0.7606,0.7612,1548300013.0
2007-10-09 12:45:00,0.76115,0.7615,0.7609,0.7614,1840299975.0
2007-10-09 12:50:00,0.76135,0.7615,0.7611,0.7611,3338000001.0
2007-10-09 12:55:00,0.7611,0.7613,0.7611,0.7612,1384699973.0
2007-10-09 13:00:00,0.7612,0.7614,0.7611,0.7612,1441400004.0
2007-10-09 13:05:00,0.76135,0.7614,0.761,0.7611,2543000014.0
2007-10-09 13:10:00,0.7611,0.7613,0.76055,0.76125,1598200011.0
2007-10-09 13:15:00,0.7613,0.7617,0.76125,0.76145,1530499991.0
2007-10-09 13:20:00,0.7615,0.7619,0.76135,0.7614,4184199976.0
2007-10-09 13:25:00,0.7614,0.7614,0.7611,0.7611,1903900009.0
2007-10-09 13:30:00,0.7612,0.76145,0.7612,0.7614,1413899987.0
2007-10-09 13:35:00,0.7614,0.7614,0.7612,0.7613,863200011.0
2007-10-09 13:40:00,0.7613,0.7613,0.7604,0.7604,3528299969.0
2007-10-09 13:45:00,0.7606,0.7606,0.7601,0.7601,4383000001.0
2007-10-09 13:50:00,0.7601,0.7604,0.76,0.7603,4450900012.0
2007-10-09 13:55:00,0.76,0.7604,0.75915,0.75945,6298700021.0
2007-10-09 14:00:00,0.75945,0.76,0.7592,0.76,5058400016.0
2007-10-09 14:05:00,0.76,0.7602,0.7593,0.7598,3964900008.0
2007-10-09 14:10:00,0.7598,0.7601,0.7597,0.7599,2098100007.0
2007-10-09 14:15:00,0.76,0.7604,0.7598,0.7601,4729200011.0
2007-10-09 14:20:00,0.7601,0.7604,0.7601,0.7602,4082800010.0
2007-10-09 14:25:00,0.7602,0.7605,0.76,0.7604,3263599997.0
2007-10-09 14:30:00,0.7604,0.7605,0.7599,0.7601,2722299968.0
2007-10-09 14:35:00,0.7601,0.7601,0.7591,0.7591,5385600009.0
2007-10-09 14:40:00,0.7592,0.7593,0.7585,0.759,3675800003.0
2007-10-09 14:45:00,0.7591,0.7593,0.7589,0.75905,2840200009.0
2007-10-09 14:50:00,0.75925,0.75965,0.7591,0.7595,3684199964.0
2007-10-09 14:55:00,0.7595,0.7596,0.7592,0.7594,4442599991.0
2007-10-09 15:00:00,0.75935,0.7595,0.7591,0.7595,2863199989.0
2007-10-09 15:05:00,0.7595,0.7598,0.7593,0.75975,3709499994.0
2007-10-09 15:10:00,0.75975,0.7598,0.7593,0.7594,2582700002.0
2007-10-09 15:15:00,0.7594,0.7594,0.7588,0.75895,5325800024.0
2007-10-09 15:20:00,0.759,0.7591,0.7587,0.7589,5412099971.0
2007-10-09 15:25:00,0.7589,0.759,0.7585,0.7585,4194600018.0
2007-10-09 15:30:00,0.7587,0.7591,0.7587,0.7591,3877799962.0
2007-10-09 15:35:00,0.7591,0.7596,0.759,0.75945,5659699961.0
2007-10-09 15:40:00,0.75945,0.7605,0.7594,0.7601,6342200000.0
2007-10-09 15:45:00,0.7603,0.7605,0.7595,0.7603,5993199996.0
2007-10-09 15:50:00,0.7604,0.7606,0.7598,0.76,5689599972.0
2007-10-09 15:55:00,0.76,0.7602,0.7597,0.7599,7024899953.0
2007-10-09 16:00:00,0.7599,0.7602,0.7594,0.7598,6755199966.0
2007-10-09 16:05:00,0.7599,0.7607,0.7599,0.7605,6885100011.0
2007-10-09 16:10:00,0.7605,0.7606,0.76,0.7601,3389799985.0
2007-10-09 16:15:00,0.7601,0.7604,0.76,0.7604,2259599989.0
2007-10-09 16:20:00,0.7604,0.7612,0.7603,0.7611,4041200025.0
2007-10-09 16:25:00,0.7613,0.7618,0.7613,0.7613,3925299951.0
2007-10-09 16:30:00,0.7614,0.7614,0.7602,0.7603,4006299982.0
2007-10-09 16:35:00,0.7603,0.7615,0.7602,0.7614,6962399973.0
2007-10-09 16:40:00,0.7614,0.762,0.7613,0.7615,6321100006.0
2007-10-09 16:45:00,0.7615,0.7618,0.7614,0.7617,8331499999.0
2007-10-09 16:50:00,0.7616,0.7623,0.7616,0.7623,5147399986.0
2007-10-09 16:55:00,0.7623,0.7631,0.7623,0.76245,6575999992.0
2007-10-09 17:00:00,0.76245,0.7632,0.762,0.7625,5535700019.0
2007-10-09 17:05:00,0.7625,0.7632,0.7622,0.7622,6163499979.0
2007-10-09 17:10:00,0.7622,0.7627,0.762,0.7623,7549399994.0
2007-10-09 17:15:00,0.7623,0.76245,0.7614,0.7617,6679099994.0
2007-10-09 17:20:00,0.76165,0.7621,0.76165,0.7619,4217399998.0
2007-10-09 17:25:00,0.762,0.762,0.7617,0.7618,5324699998.0
2007-10-09 17:30:00,0.7618,0.762,0.7614,0.762,3979500010.0
2007-10-09 17:35:00,0.762,0.7622,0.762,0.762,1134799996.0
2007-10-09 17:40:00,0.762,0.7621,0.7616,0.7617,4745899955.0
2007-10-09 17:45:00,0.7617,0.7621,0.7616,0.7618,2323799990.0
2007-10-09 17:50:00,0.7618,0.7619,0.76155,0.76155,1260999994.0
2007-10-09 17:55:00,0.7616,0.7621,0.7614,0.7619,2540299985.0
2007-10-09 18:00:00,0.76185,0.762,0.7616,0.7618,1835400002.0
2007-10-09 18:05:00,0.7618,0.762,0.7618,0.7619,1067899997.0
2007-10-09 18:10:00,0.7619,0.7619,0.76116,0.76129,1881499995.0
2007-10-09 18:15:00,0.7617,0.7619,0.7616,0.7619,1054700000.0
2007-10-09 18:20:00,0.7619,0.7623,0.7618,0.76205,696400000.0
2007-10-09 18:25:00,0.76205,0.7623,0.76142,0.7622,1650900005.0
2007-10-09 18:30:00,0.7622,0.7622,0.7621,0.7622,256999999.0
2007-10-09 18:35:00,0.7622,0.7622,0.7617,0.762,1244499996.0
2007-10-09 18:40:00,0.762,0.762,0.7619,0.762,346900002.0
2007-10-09 18:45:00,0.762,0.7621,0.762,0.76205,626600000.0
2007-10-09 18:50:00,0.76205,0.7622,0.76205,0.7621,181700000.0
2007-10-09 18:55:00,0.7621,0.7621,0.762,0.762,423700000.0
2007-10-09 19:00:00,0.762,0.7621,0.7617,0.7617,465999999.0
2007-10-09 19:05:00,0.7618,0.7619,0.7617,0.7619,650500000.0
2007-10-09 19:10:00,0.7619,0.762,0.7619,0.762,603699995.0
2007-10-09 19:15:00,0.762,0.7621,0.7619,0.7621,691199995.0
2007-10-09 19:20:00,0.7621,0.7621,0.7613,0.7615,1498200002.0
2007-10-09 19:25:00,0.7615,0.7617,0.7614,0.7614,1088899999.0
2007-10-09 19:30:00,0.7614,0.7618,0.76105,0.76125,671000000.0
2007-10-09 19:35:00,0.7615,0.7616,0.76103,0.7615,859699999.0
2007-10-09 19:40:00,0.7615,0.7617,0.7615,0.7617,793800002.0
2007-10-09 19:45:00,0.7617,0.7618,0.7616,0.7616,525200002.0
2007-10-09 19:50:00,0.7616,0.7616,0.7612,0.7614,1649599985.0
2007-10-09 19:55:00,0.7614,0.7615,0.7612,0.7612,1205200005.0
2007-10-09 20:00:00,0.7611,0.76155,0.76,0.7609,3075099989.0
2007-10-09 20:05:00,0.76105,0.762,0.7606,0.7618,1690699999.0
2007-10-09 20:10:00,0.7618,0.7619,0.7607,0.7613,1622200002.0
2007-10-09 20:15:00,0.76095,0.7615,0.76095,0.76145,539099992.0
2007-10-09 20:20:00,0.76111,0.76137,0.76105,0.76105,2047299999.0
2007-10-09 20:25:00,0.76106,0.76145,0.76106,0.76135,510599993.0
2007-10-09 20:30:00,0.7613,0.762,0.7613,0.7619,2214700002.0
2007-10-09 20:35:00,0.7619,0.762,0.7619,0.762,490399999.0
2007-10-09 20:40:00,0.762,0.7624,0.762,0.7622,1894700002.0
2007-10-09 20:45:00,0.7622,0.7637,0.76205,0.7632,2945200004.0
2007-10-09 20:50:00,0.7632,0.7639,0.763,0.76315,2337799997.0
2007-10-09 20:55:00,0.76315,0.7632,0.7621,0.7621,1948599998.0
2007-10-09 21:00:00,0.76215,0.763,0.76215,0.7627,1192499989.0
2007-10-09 21:05:00,0.7627,0.7628,0.7625,0.7627,349999996.0
2007-10-09 21:10:00,0.7627,0.7632,0.7625,0.7632,1254100002.0
2007-10-09 21:15:00,0.76315,0.7632,0.7628,0.7631,598599990.0
2007-10-09 21:20:00,0.7631,0.7632,0.7629,0.7632,1263399991.0
2007-10-09 21:25:00,0.7632,0.7635,0.763,0.7632,787399999.0
2007-10-09 21:30:00,0.76305,0.7631,0.7627,0.7628,357699999.0
2007-10-09 21:35:00,0.76244,0.7632,0.76241,0.7632,1238600000.0
2007-10-09 21:40:00,0.7632,0.7639,0.7631,0.76365,1457699996.0
2007-10-09 21:45:00,0.7636,0.7642,0.7633,0.7641,1764499999.0
2007-10-09 21:50:00,0.7641,0.7641,0.7639,0.764,415499996.0
2007-10-09 21:55:00,0.7639,0.7643,0.76388,0.76388,1082899989.0
2007-10-09 22:00:00,0.7643,0.7643,0.7638,0.7642,1559500001.0
2007-10-09 22:05:00,0.7642,0.7642,0.7639,0.7641,1321300007.0
2007-10-09 22:10:00,0.7641,0.7641,0.7639,0.7641,669299996.0
2007-10-09 22:15:00,0.7641,0.7642,0.7639,0.7641,931799994.0
2007-10-09 22:20:00,0.7641,0.76418,0.7636,0.7641,1761700015.0
2007-10-09 22:25:00,0.76405,0.7645,0.7639,0.7644,971899999.0
2007-10-09 22:30:00,0.7644,0.7648,0.7642,0.7646,2339799998.0
2007-10-09 22:35:00,0.7646,0.7651,0.7645,0.765,1840800003.0
2007-10-09 22:40:00,0.76495,0.7652,0.7648,0.7649,1238900012.0
2007-10-09 22:45:00,0.7649,0.7652,0.7648,0.765,1249199996.0
2007-10-09 22:50:00,0.765,0.7651,0.765,0.7651,400599998.0
2007-10-09 22:55:00,0.7651,0.7652,0.7647,0.7649,665500003.0
2007-10-09 23:00:00,0.765,0.7651,0.7646,0.765,240000000.0
2007-10-09 23:05:00,0.765,0.7653,0.7648,0.7652,523300001.0
2007-10-09 23:10:00,0.7653,0.7655,0.7651,0.7653,981000002.0
2007-10-09 23:15:00,0.7653,0.7662,0.7653,0.7659,2178900006.0
2007-10-09 23:20:00,0.7659,0.7661,0.7656,0.7656,2096099997.0
2007-10-09 23:25:00,0.7656,0.7658,0.7655,0.7656,1264399998.0
2007-10-09 23:30:00,0.7656,0.76576,0.7648,0.7648,1880399989.0
2007-10-09 23:35:00,0.7649,0.7653,0.7647,0.7649,867199999.0
2007-10-09 23:40:00,0.7649,0.7653,0.7642,0.76455,609300000.0
2007-10-09 23:45:00,0.76455,0.76495,0.7641,0.76495,1041099996.0
2007-10-09 23:50:00,0.7648,0.7652,0.7645,0.7652,791900001.0
2007-10-09 23:55:00,0.7652,0.7657,0.7652,0.7655,1185000006.0
2007-10-10 00:00:00,0.7655,0.7655,0.76495,0.7655,705199989.0
2007-10-10 00:05:00,0.7655,0.7655,0.765,0.765,294099999.0
2007-10-10 00:10:00,0.765,0.7652,0.76445,0.7645,614500000.0
2007-10-10 00:15:00,0.7645,0.76455,0.76415,0.7643,380600004.0
2007-10-10 00:20:00,0.7643,0.76445,0.7638,0.76405,2489800003.0
2007-10-10 00:25:00,0.7641,0.76445,0.7639,0.76415,2547099995.0
2007-10-10 00:30:00,0.76415,0.76415,0.7623,0.76315,2256999991.0
2007-10-10 00:35:00,0.7632,0.7634,0.7626,0.7628,2547700012.0
2007-10-10 00:40:00,0.7628,0.7641,0.7628,0.764,2597900000.0
2007-10-10 00:45:00,0.7641,0.7643,0.7637,0.7641,1306300013.0
2007-10-10 00:50:00,0.7641,0.7641,0.7634,0.7637,3159700005.0
2007-10-10 00:55:00,0.7637,0.7641,0.7637,0.76395,1160600005.0
2007-10-10 01:00:00,0.76395,0.76395,0.7633,0.7636,1541200011.0
2007-10-10 01:05:00,0.7636,0.7637,0.7633,0.7635,857900002.0
2007-10-10 01:10:00,0.7635,0.7643,0.7635,0.7642,1738800005.0
2007-10-10 01:15:00,0.7642,0.7643,0.7636,0.7637,2266500013.0
2007-10-10 01:20:00,0.7637,0.7641,0.76325,0.7635,3152199994.0
2007-10-10 01:25:00,0.76306,0.7637,0.76286,0.7637,2007000011.0
2007-10-10 01:30:00,0.7637,0.7649,0.76355,0.7646,4397600000.0
2007-10-10 01:35:00,0.7646,0.7646,0.7633,0.7634,6520400008.0
2007-10-10 01:40:00,0.7634,0.7639,0.7633,0.7639,2102699998.0
2007-10-10 01:45:00,0.7639,0.7643,0.7638,0.7639,2130399998.0
2007-10-10 01:50:00,0.764,0.7641,0.76344,0.76385,1370299992.0
2007-10-10 01:55:00,0.7639,0.7639,0.7632,0.7633,2394000020.0
2007-10-10 02:00:00,0.7633,0.7637,0.76325,0.7637,2257800004.0
2007-10-10 02:05:00,0.7637,0.7638,0.7635,0.76365,1874099997.0
2007-10-10 02:10:00,0.7637,0.7643,0.76365,0.7642,2665499994.0
2007-10-10 02:15:00,0.7642,0.7643,0.764,0.7642,1576000012.0
2007-10-10 02:20:00,0.7642,0.7645,0.7641,0.7644,1614600005.0
2007-10-10 02:25:00,0.7644,0.7644,0.7641,0.7642,2036399999.0
2007-10-10 02:30:00,0.7642,0.7643,0.764,0.76415,1009199999.0
2007-10-10 02:35:00,0.76415,0.7644,0.764,0.7644,1771700018.0
2007-10-10 02:40:00,0.7644,0.7644,0.76405,0.7644,1615300005.0
2007-10-10 02:45:00,0.7644,0.7645,0.7642,0.7645,1279900001.0
2007-10-10 02:50:00,0.7645,0.7645,0.76411,0.7644,1180299997.0
2007-10-10 02:55:00,0.7644,0.7645,0.7643,0.76435,1531000023.0
2007-10-10 03:00:00,0.76435,0.7644,0.76405,0.76415,2997699992.0
2007-10-10 03:05:00,0.7642,0.7642,0.7629,0.763,3965299977.0
2007-10-10 03:10:00,0.763,0.7631,0.7622,0.7624,6755799985.0
2007-10-10 03:15:00,0.7624,0.7632,0.7624,0.7629,3514500015.0
2007-10-10 03:20:00,0.7629,0.7629,0.7623,0.7627,5730400002.0
2007-10-10 03:25:00,0.7627,0.76285,0.76222,0.7628,1767500000.0
2007-10-10 03:30:00,0.7628,0.7632,0.7626,0.76275,2792699993.0
2007-10-10 03:35:00,0.76275,0.7632,0.7622,0.7632,3047099999.0
2007-10-10 03:40:00,0.7632,0.7632,0.76198,0.76233,2811700004.0
2007-10-10 03:45:00,0.7626,0.7628,0.7626,0.7628,450500003.0
2007-10-10 03:50:00,0.7628,0.763,0.76247,0.76247,534600000.0
2007-10-10 03:55:00,0.763,0.7633,0.7629,0.7629,1494700001.0
2007-10-10 04:00:00,0.763,0.7631,0.7625,0.7628,1900900003.0
2007-10-10 04:05:00,0.7628,0.7631,0.7627,0.763,1256200002.0
2007-10-10 04:10:00,0.763,0.7634,0.763,0.7632,2373500016.0
2007-10-10 04:15:00,0.76315,0.76335,0.76315,0.7632,1253400011.0
2007-10-10 04:20:00,0.7632,0.76355,0.76285,0.76335,1786499997.0
2007-10-10 04:25:00,0.76335,0.7634,0.7631,0.7632,3077799995.0
2007-10-10 04:30:00,0.7632,0.7633,0.76305,0.7631,908600003.0
2007-10-10 04:35:00,0.7631,0.7632,0.763,0.7632,1691999998.0
2007-10-10 04:40:00,0.7632,0.7633,0.763,0.7633,856299997.0
2007-10-10 04:45:00,0.7633,0.7633,0.76305,0.7633,1176499997.0
2007-10-10 04:50:00,0.7633,0.7634,0.7631,0.7632,1712900000.0
2007-10-10 04:55:00,0.7632,0.7632,0.7622,0.7624,3171999992.0
2007-10-10 05:00:00,0.7624,0.7624,0.7621,0.7621,1762499986.0
2007-10-10 05:05:00,0.7622,0.7623,0.76195,0.7622,1989899993.0
2007-10-10 05:10:00,0.7622,0.7622,0.762,0.762,1158999982.0
2007-10-10 05:15:00,0.762,0.7624,0.76195,0.7622,2485500035.0
2007-10-10 05:20:00,0.7622,0.7622,0.762,0.7622,1465600009.0
2007-10-10 05:25:00,0.7622,0.7622,0.76166,0.7622,1361800006.0
2007-10-10 05:30:00,0.7622,0.7622,0.76215,0.7622,17100000.0
2007-10-10 05:35:00,0.76215,0.7623,0.7621,0.7621,1640299986.0
2007-10-10 05:40:00,0.7621,0.7623,0.76205,0.7623,1943099989.0
2007-10-10 05:45:00,0.7623,0.7624,0.7622,0.7624,776200001.0
2007-10-10 05:50:00,0.7624,0.7632,0.7623,0.7631,2811699994.0
2007-10-10 05:55:00,0.7631,0.7632,0.7629,0.763,1040999989.0
2007-10-10 06:00:00,0.763,0.7633,0.763,0.7633,2338500002.0
2007-10-10 06:05:00,0.7633,0.7639,0.763,0.7636,3022300005.0
2007-10-10 06:10:00,0.7637,0.7641,0.7635,0.764,4334800000.0
2007-10-10 06:15:00,0.764,0.764,0.76355,0.7636,2037899999.0
2007-10-10 06:20:00,0.7636,0.7636,0.76345,0.7636,1424699994.0
2007-10-10 06:25:00,0.76355,0.7636,0.7632,0.7633,747500005.0
2007-10-10 06:30:00,0.7633,0.7636,0.763,0.7634,649999999.0
2007-10-10 06:35:00,0.7634,0.7636,0.7629,0.763,2401999981.0
2007-10-10 06:40:00,0.763,0.7635,0.763,0.76325,3977599955.0
2007-10-10 06:45:00,0.7633,0.7634,0.7627,0.76275,2435499990.0
2007-10-10 06:50:00,0.76275,0.7628,0.76235,0.7624,1032700007.0
2007-10-10 06:55:00,0.7624,0.7632,0.7623,0.7632,1887299995.0
2007-10-10 07:00:00,0.7632,0.7632,0.7625,0.76275,2245199988.0
2007-10-10 07:05:00,0.7628,0.7628,0.7626,0.7626,1535599989.0
2007-10-10 07:10:00,0.7626,0.7626,0.7623,0.7624,1754799996.0
2007-10-10 07:15:00,0.7624,0.7626,0.7624,0.76255,891000003.0
2007-10-10 07:20:00,0.7625,0.7626,0.76204,0.76255,643299999.0
2007-10-10 07:25:00,0.7626,0.76295,0.7622,0.7628,3000899982.0
2007-10-10 07:30:00,0.7628,0.7633,0.7626,0.7632,1937299994.0
2007-10-10 07:35:00,0.7632,0.7632,0.7629,0.7632,2572399985.0
2007-10-10 07:40:00,0.7632,0.7632,0.7629,0.763,1238800014.0
2007-10-10 07:45:00,0.763,0.7634,0.763,0.76335,969400002.0
2007-10-10 07:50:00,0.7634,0.7636,0.76294,0.7633,989300001.0
2007-10-10 07:55:00,0.7634,0.7635,0.76235,0.7624,3173899986.0
2007-10-10 08:00:00,0.7624,0.7629,0.7621,0.7626,4203900004.0
2007-10-10 08:05:00,0.7626,0.763,0.7626,0.7627,2201000006.0
2007-10-10 08:10:00,0.7627,0.7629,0.7624,0.7625,5384900011.0
2007-10-10 08:15:00,0.7625,0.7628,0.76245,0.7625,2386799987.0
2007-10-10 08:20:00,0.76233,0.76252,0.7621,0.7624,2883599989.0
2007-10-10 08:25:00,0.7624,0.7625,0.7622,0.7624,2264299979.0
2007-10-10 08:30:00,0.7624,0.7627,0.7623,0.7627,1700699987.0
2007-10-10 08:35:00,0.76265,0.763,0.7626,0.7629,2171699999.0
2007-10-10 08:40:00,0.7629,0.7633,0.7628,0.7632,3600799996.0
2007-10-10 08:45:00,0.7632,0.7637,0.7632,0.7632,6941999994.0
2007-10-10 08:50:00,0.7632,0.7633,0.763,0.7631,4193200000.0
2007-10-10 08:55:00,0.7632,0.7633,0.7631,0.76325,1718400012.0
2007-10-10 09:00:00,0.76325,0.76345,0.7629,0.76345,2220300005.0
2007-10-10 09:05:00,0.76345,0.7635,0.76325,0.7634,4191200042.0
2007-10-10 09:10:00,0.7634,0.7639,0.7633,0.7637,5549700019.0
2007-10-10 09:15:00,0.7636,0.764,0.7635,0.7638,2873000008.0
2007-10-10 09:20:00,0.7641,0.7644,0.76365,0.7641,6627400018.0
2007-10-10 09:25:00,0.7641,0.7644,0.7635,0.7635,3385500029.0
2007-10-10 09:30:00,0.7635,0.7637,0.7634,0.7636,1591100012.0
2007-10-10 09:35:00,0.7635,0.7637,0.76345,0.7637,2464699998.0
2007-10-10 09:40:00,0.7637,0.76385,0.7635,0.7637,2918800006.0
2007-10-10 09:45:00,0.7637,0.7643,0.76355,0.764,4940700007.0
2007-10-10 09:50:00,0.76395,0.76415,0.7638,0.764,2798299977.0
2007-10-10 09:55:00,0.764,0.7641,0.7634,0.7634,2260399980.0
2007-10-10 10:00:00,0.7634,0.7634,0.763,0.7631,4250100028.0
2007-10-10 10:05:00,0.7631,0.7636,0.7631,0.7634,2182799999.0
2007-10-10 10:10:00,0.7634,0.7636,0.7632,0.7634,3012699975.0
2007-10-10 10:15:00,0.7634,0.764,0.7634,0.7639,2942599995.0
2007-10-10 10:20:00,0.76385,0.76385,0.76345,0.7636,3109900003.0
2007-10-10 10:25:00,0.7636,0.76395,0.76345,0.76385,5779100000.0
2007-10-10 10:30:00,0.7639,0.764,0.7637,0.7639,3821799976.0
2007-10-10 10:35:00,0.7639,0.764,0.76365,0.7637,2602599975.0
2007-10-10 10:40:00,0.7637,0.7639,0.76355,0.7638,3410299941.0
2007-10-10 10:45:00,0.7638,0.76385,0.7636,0.76375,2742299993.0
2007-10-10 10:50:00,0.76375,0.7639,0.76335,0.7635,3531300014.0
2007-10-10 10:55:00,0.7635,0.76365,0.76335,0.7634,1961199980.0
2007-10-10 11:00:00,0.7634,0.7636,0.76335,0.7636,3135400030.0
2007-10-10 11:05:00,0.76355,0.76365,0.76335,0.76335,2887499993.0
2007-10-10 11:10:00,0.76335,0.7636,0.76335,0.7636,1609200002.0
2007-10-10 11:15:00,0.7636,0.7638,0.76335,0.7635,4938899991.0
2007-10-10 11:20:00,0.76355,0.7636,0.7632,0.7633,1988499994.0
2007-10-10 11:25:00,0.7634,0.7636,0.76325,0.7635,3281600001.0
2007-10-10 11:30:00,0.76355,0.764,0.76345,0.7638,2567299984.0
2007-10-10 11:35:00,0.7638,0.764,0.7637,0.7639,3813099987.0
2007-10-10 11:40:00,0.7639,0.7639,0.7637,0.7638,1562400006.0
2007-10-10 11:45:00,0.7638,0.7639,0.7636,0.7639,935299996.0
2007-10-10 11:50:00,0.7639,0.764,0.7638,0.764,888400004.0
2007-10-10 11:55:00,0.764,0.7643,0.7639,0.7642,3121600004.0
2007-10-10 12:00:00,0.7642,0.7645,0.76415,0.76435,3939900009.0
2007-10-10 12:05:00,0.76435,0.76455,0.7642,0.76455,2940799990.0
2007-10-10 12:10:00,0.76455,0.7646,0.7643,0.7644,2029500006.0
2007-10-10 12:15:00,0.7644,0.7645,0.7642,0.76425,3187600005.0
2007-10-10 12:20:00,0.7643,0.7646,0.7642,0.7645,5668700030.0
2007-10-10 12:25:00,0.7644,0.7645,0.76415,0.7643,4520300054.0
2007-10-10 12:30:00,0.7644,0.7647,0.7636,0.76365,2515199976.0
2007-10-10 12:35:00,0.7637,0.7638,0.7633,0.7633,4765000007.0
2007-10-10 12:40:00,0.7633,0.7635,0.763,0.7633,4623500000.0
2007-10-10 12:45:00,0.7633,0.7634,0.763,0.7632,3545599981.0
2007-10-10 12:50:00,0.7632,0.7634,0.7628,0.7628,5588100018.0
2007-10-10 12:55:00,0.7628,0.7629,0.7624,0.7629,3571999998.0
2007-10-10 13:00:00,0.7629,0.763,0.76245,0.7625,2289599985.0
2007-10-10 13:05:00,0.7625,0.763,0.7624,0.763,4783299974.0
2007-10-10 13:10:00,0.763,0.7631,0.7627,0.7629,3638299996.0
2007-10-10 13:15:00,0.7629,0.7629,0.7626,0.7627,3609600033.0
2007-10-10 13:20:00,0.7627,0.7627,0.7625,0.7625,1957499984.0
2007-10-10 13:25:00,0.7625,0.7626,0.7623,0.7625,4931100001.0
2007-10-10 13:30:00,0.7625,0.7625,0.76195,0.7621,4531099994.0
2007-10-10 13:35:00,0.762,0.7622,0.76195,0.762,2936299992.0
2007-10-10 13:40:00,0.762,0.762,0.761,0.7614,1848600016.0
2007-10-10 13:45:00,0.7614,0.7617,0.7612,0.76155,2803099997.0
2007-10-10 13:50:00,0.7617,0.7621,0.7615,0.7619,4173699974.0
2007-10-10 13:55:00,0.7619,0.7619,0.7611,0.7611,4549099987.0
2007-10-10 14:00:00,0.7612,0.7615,0.7611,0.7614,4980700005.0
2007-10-10 14:05:00,0.7614,0.7623,0.7613,0.7623,3427600010.0
2007-10-10 14:10:00,0.7623,0.76235,0.76195,0.762,6098800050.0
2007-10-10 14:15:00,0.762,0.7627,0.7619,0.7627,6069600041.0
2007-10-10 14:20:00,0.7629,0.7635,0.7627,0.7634,6729100047.0
2007-10-10 14:25:00,0.7634,0.7634,0.7626,0.76285,5885400017.0
2007-10-10 14:30:00,0.76285,0.76355,0.7628,0.7634,4648599993.0
2007-10-10 14:35:00,0.7634,0.7636,0.763,0.763,2967099979.0
2007-10-10 14:40:00,0.763,0.7635,0.7628,0.7635,5408299982.0
2007-10-10 14:45:00,0.7635,0.7637,0.763,0.763,2466199996.0
2007-10-10 14:50:00,0.763,0.7631,0.7626,0.7629,5254399960.0
2007-10-10 14:55:00,0.7629,0.763,0.76285,0.7629,3069700028.0
2007-10-10 15:00:00,0.7629,0.7631,0.76245,0.7625,5069299994.0
2007-10-10 15:05:00,0.7625,0.7633,0.7625,0.7629,4498900013.0
2007-10-10 15:10:00,0.7629,0.763,0.7627,0.7627,4846000005.0
2007-10-10 15:15:00,0.7627,0.7628,0.762,0.7623,8592700005.0
2007-10-10 15:20:00,0.7624,0.7632,0.7622,0.7629,5536299972.0
2007-10-10 15:25:00,0.7631,0.7633,0.7629,0.76325,5691100028.0
2007-10-10 15:30:00,0.76325,0.76345,0.763,0.7631,5696300003.0
2007-10-10 15:35:00,0.7631,0.7632,0.7629,0.7629,10626499940.0
2007-10-10 15:40:00,0.7629,0.7631,0.76285,0.7631,4311000017.0
2007-10-10 15:45:00,0.7629,0.7634,0.7629,0.76305,7777699981.0
2007-10-10 15:50:00,0.76305,0.7634,0.76305,0.7633,5751499991.0
2007-10-10 15:55:00,0.7633,0.7637,0.7631,0.7635,5435599980.0
2007-10-10 16:00:00,0.7635,0.7636,0.76325,0.7636,1902900001.0
2007-10-10 16:05:00,0.7636,0.76375,0.7635,0.7636,3106100008.0
2007-10-10 16:10:00,0.7636,0.7638,0.7636,0.7637,3505099968.0
2007-10-10 16:15:00,0.7637,0.7638,0.7634,0.7635,3071499991.0
2007-10-10 16:20:00,0.7636,0.7638,0.76345,0.7637,2781299991.0
2007-10-10 16:25:00,0.7636,0.7641,0.7636,0.764,5727800007.0
2007-10-10 16:30:00,0.76395,0.7642,0.7638,0.7639,6710799974.0
2007-10-10 16:35:00,0.76385,0.7642,0.76365,0.76365,8272200145.0
2007-10-10 16:40:00,0.7637,0.764,0.76365,0.7639,5204600009.0
2007-10-10 16:45:00,0.7639,0.764,0.7636,0.7639,3869299976.0
2007-10-10 16:50:00,0.7639,0.764,0.7636,0.76375,4167800018.0
2007-10-10 16:55:00,0.7638,0.76405,0.7634,0.7635,6605500018.0
2007-10-10 17:00:00,0.7637,0.7639,0.7636,0.76385,3059100001.0
2007-10-10 17:05:00,0.76358,0.76395,0.76317,0.7637,2408199988.0
2007-10-10 17:10:00,0.7637,0.7639,0.7636,0.7639,2712700019.0
2007-10-10 17:15:00,0.7639,0.7639,0.7636,0.7637,5290499995.0
2007-10-10 17:20:00,0.7637,0.7638,0.7635,0.7636,4481299993.0
2007-10-10 17:25:00,0.76355,0.7638,0.7634,0.7636,5478999946.0
2007-10-10 17:30:00,0.7636,0.7636,0.76315,0.76335,4318899981.0
2007-10-10 17:35:00,0.7633,0.7635,0.76305,0.7633,4211299979.0
2007-10-10 17:40:00,0.7633,0.7635,0.7631,0.7634,3780799966.0
2007-10-10 17:45:00,0.7634,0.7634,0.7631,0.7634,4257000045.0
2007-10-10 17:50:00,0.7634,0.7636,0.7633,0.7635,3197599999.0
2007-10-10 17:55:00,0.7634,0.7635,0.7633,0.7635,4300999984.0
2007-10-10 18:00:00,0.7635,0.7638,0.7634,0.7635,4088299993.0
2007-10-10 18:05:00,0.7635,0.76365,0.7633,0.76365,2091700012.0
2007-10-10 18:10:00,0.76365,0.7637,0.7635,0.7636,1763800003.0
2007-10-10 18:15:00,0.7636,0.76375,0.763,0.7631,3839900014.0
2007-10-10 18:20:00,0.7631,0.76325,0.7631,0.7631,1828699976.0
2007-10-10 18:25:00,0.7631,0.7633,0.7628,0.76285,3230399990.0
2007-10-10 18:30:00,0.76285,0.7632,0.76285,0.7632,684200008.0
2007-10-10 18:35:00,0.7632,0.7632,0.763,0.7631,833700017.0
2007-10-10 18:40:00,0.7631,0.7632,0.76242,0.763,2240599992.0
2007-10-10 18:45:00,0.763,0.7632,0.7629,0.76315,247700001.0
2007-10-10 18:50:00,0.76315,0.76315,0.76295,0.7631,1702399976.0
2007-10-10 18:55:00,0.7631,0.7632,0.76264,0.76264,3389499988.0
2007-10-10 19:00:00,0.7632,0.7633,0.7631,0.7633,206600000.0
2007-10-10 19:05:00,0.76325,0.7633,0.7629,0.7631,1997600009.0
2007-10-10 19:10:00,0.7631,0.7631,0.76235,0.7624,3778200011.0
2007-10-10 19:15:00,0.7624,0.7625,0.7623,0.7624,2156200003.0
2007-10-10 19:20:00,0.7624,0.7624,0.7619,0.7622,2962699994.0
2007-10-10 19:25:00,0.7622,0.7622,0.7614,0.7617,2495399994.0
2007-10-10 19:30:00,0.7617,0.7617,0.7614,0.7616,3022499973.0
2007-10-10 19:35:00,0.7616,0.7618,0.7615,0.76165,2173300010.0
2007-10-10 19:40:00,0.7617,0.7618,0.7612,0.7617,2836199986.0
2007-10-10 19:45:00,0.7617,0.7617,0.7609,0.76105,3180300006.0
2007-10-10 19:50:00,0.7611,0.7614,0.761,0.76105,2173299990.0
2007-10-10 19:55:00,0.76105,0.7612,0.7595,0.7604,6930900039.0
2007-10-10 20:00:00,0.7604,0.7607,0.7597,0.7597,6803199968.0
2007-10-10 20:05:00,0.7597,0.7597,0.75925,0.7594,3349399993.0
2007-10-10 20:10:00,0.7595,0.7601,0.7593,0.7601,2658800020.0
2007-10-10 20:15:00,0.7601,0.7602,0.7599,0.76,2465700010.0
2007-10-10 20:20:00,0.76,0.7607,0.76,0.7607,1855599998.0
2007-10-10 20:25:00,0.76065,0.7608,0.7605,0.7606,2120299995.0
2007-10-10 20:30:00,0.7606,0.7613,0.7606,0.7613,1283300005.0
2007-10-10 20:35:00,0.7613,0.7613,0.76105,0.7613,838600014.0
2007-10-10 20:40:00,0.7613,0.76165,0.7611,0.7615,1254399987.0
2007-10-10 20:45:00,0.7615,0.7621,0.76141,0.7618,2604999986.0
2007-10-10 20:50:00,0.7618,0.7619,0.7614,0.7614,834799992.0
2007-10-10 20:55:00,0.7615,0.7617,0.76145,0.7617,834000004.0
2007-10-10 21:00:00,0.7617,0.7617,0.7609,0.7617,3161800027.0
2007-10-10 21:05:00,0.7617,0.7619,0.7616,0.7619,1022600003.0
2007-10-10 21:10:00,0.7619,0.7628,0.7619,0.7627,3577399999.0
2007-10-10 21:15:00,0.7627,0.7627,0.762,0.7622,2967599982.0
2007-10-10 21:20:00,0.7622,0.763,0.7619,0.7626,3610199996.0
2007-10-10 21:25:00,0.7626,0.7636,0.7625,0.7633,2096700007.0
2007-10-10 21:30:00,0.7633,0.764,0.7633,0.76345,2100499994.0
2007-10-10 21:35:00,0.7635,0.7636,0.7632,0.7634,1656700000.0
2007-10-10 21:40:00,0.7634,0.7634,0.7632,0.7632,977700013.0
2007-10-10 21:45:00,0.7633,0.7635,0.7632,0.7635,576399995.0
2007-10-10 21:50:00,0.7636,0.7636,0.7632,0.7633,822900006.0
2007-10-10 21:55:00,0.7633,0.7636,0.763,0.7631,1387000008.0
2007-10-10 22:00:00,0.76315,0.76315,0.7627,0.7629,980699995.0
2007-10-10 22:05:00,0.7629,0.7633,0.7629,0.7633,763700002.0
2007-10-10 22:10:00,0.7632,0.76325,0.763,0.7632,1067700002.0
2007-10-10 22:15:00,0.7632,0.7634,0.763,0.7632,964500002.0
2007-10-10 22:20:00,0.7632,0.7633,0.7631,0.76325,855900001.0
2007-10-10 22:25:00,0.76325,0.7635,0.7632,0.7634,711199999.0
2007-10-10 22:30:00,0.7635,0.7637,0.7634,0.7636,815499999.0
2007-10-10 22:35:00,0.7636,0.7636,0.7634,0.7635,1316099996.0
2007-10-10 22:40:00,0.7635,0.7637,0.7634,0.7635,1759599993.0
2007-10-10 22:45:00,0.76345,0.7635,0.7633,0.7635,824299997.0
2007-10-10 22:50:00,0.76345,0.76365,0.7632,0.7633,1365500001.0
2007-10-10 22:55:00,0.7633,0.7633,0.7631,0.7631,426600000.0
2007-10-10 23:00:00,0.7631,0.7631,0.7625,0.7626,297400000.0
2007-10-10 23:05:00,0.7626,0.763,0.76238,0.76258,2087599969.0
2007-10-10 23:10:00,0.7627,0.76276,0.76226,0.76252,1866200004.0
2007-10-10 23:15:00,0.7627,0.7633,0.76269,0.7632,1314000004.0
2007-10-10 23:20:00,0.76303,0.7633,0.76295,0.7632,559200002.0
2007-10-10 23:25:00,0.76256,0.7632,0.76256,0.763,537799996.0
2007-10-10 23:30:00,0.76301,0.76316,0.7624,0.7627,1337999997.0
2007-10-10 23:35:00,0.7627,0.7627,0.76221,0.76225,784599991.0
2007-10-10 23:40:00,0.76226,0.7626,0.76226,0.7625,471399993.0
2007-10-10 23:45:00,0.7625,0.7625,0.7617,0.7619,1788700006.0
2007-10-10 23:50:00,0.7619,0.7623,0.7618,0.7619,1943199994.0
2007-10-10 23:55:00,0.7619,0.76215,0.7618,0.7619,1158899995.0
2007-10-11 00:00:00,0.7619,0.7619,0.7609,0.7615,992799994.0
2007-10-11 00:05:00,0.7615,0.7619,0.7615,0.76165,2515800017.0
2007-10-11 00:10:00,0.7617,0.762,0.7616,0.76175,2164099997.0
2007-10-11 00:15:00,0.7618,0.7619,0.7609,0.7616,3500000008.0
2007-10-11 00:20:00,0.7616,0.7617,0.7614,0.7615,1493399997.0
2007-10-11 00:25:00,0.7615,0.7618,0.7609,0.7612,3608199992.0
2007-10-11 00:30:00,0.7612,0.7616,0.7612,0.7616,1454600010.0
2007-10-11 00:35:00,0.7616,0.762,0.76145,0.762,2550100014.0
2007-10-11 00:40:00,0.762,0.7625,0.7618,0.7625,2452999983.0
2007-10-11 00:45:00,0.7625,0.7625,0.7622,0.7624,1727299984.0
2007-10-11 00:50:00,0.7624,0.7624,0.7619,0.7622,947100004.0
2007-10-11 00:55:00,0.7622,0.7623,0.76199,0.7622,1510900000.0
2007-10-11 01:00:00,0.7622,0.7629,0.7622,0.76235,2422500003.0
2007-10-11 01:05:00,0.7624,0.7625,0.7622,0.7623,1397099996.0
2007-10-11 01:10:00,0.7624,0.7625,0.7622,0.7624,663299999.0
2007-10-11 01:15:00,0.7624,0.7624,0.76215,0.76215,821300000.0
2007-10-11 01:20:00,0.7622,0.76255,0.762,0.76215,2748400011.0
2007-10-11 01:25:00,0.76215,0.7622,0.76195,0.7622,3161300003.0
2007-10-11 01:30:00,0.76225,0.76245,0.762,0.762,3080800009.0
2007-10-11 01:35:00,0.762,0.7623,0.762,0.7623,1367600016.0
2007-10-11 01:40:00,0.7623,0.7626,0.7622,0.7625,1932600015.0
2007-10-11 01:45:00,0.7625,0.7626,0.7622,0.7623,599600003.0
2007-10-11 01:50:00,0.76225,0.7623,0.76176,0.7623,1604500004.0
2007-10-11 01:55:00,0.7623,0.7626,0.7623,0.7624,1854899985.0
2007-10-11 02:00:00,0.7624,0.7625,0.76189,0.76205,1889500009.0
2007-10-11 02:05:00,0.7625,0.7629,0.76218,0.76219,1889799990.0
2007-10-11 02:10:00,0.7628,0.7635,0.7626,0.7634,4068800006.0
2007-10-11 02:15:00,0.7634,0.7634,0.7628,0.7629,2228699995.0
2007-10-11 02:20:00,0.7629,0.763,0.7624,0.7626,2014100006.0
2007-10-11 02:25:00,0.7626,0.7628,0.76217,0.76275,1660399995.0
2007-10-11 02:30:00,0.7628,0.76305,0.7627,0.7629,1589700011.0
2007-10-11 02:35:00,0.763,0.7634,0.7629,0.7634,3343999998.0
2007-10-11 02:40:00,0.7634,0.7636,0.76315,0.7632,947000016.0
2007-10-11 02:45:00,0.7632,0.7634,0.7631,0.7633,2064300012.0
2007-10-11 02:50:00,0.7633,0.7633,0.762,0.7625,7572299980.0
2007-10-11 02:55:00,0.7625,0.763,0.7622,0.7627,4364799972.0
2007-10-11 03:00:00,0.7627,0.7631,0.7627,0.763,1730199979.0
2007-10-11 03:05:00,0.763,0.7633,0.76253,0.7633,2734000023.0
2007-10-11 03:10:00,0.7633,0.7633,0.7629,0.7631,2681599996.0
2007-10-11 03:15:00,0.7631,0.7631,0.7628,0.7631,3994999994.0
2007-10-11 03:20:00,0.7631,0.764,0.7631,0.7637,3096199989.0
2007-10-11 03:25:00,0.7637,0.7641,0.7636,0.76395,3970100016.0
2007-10-11 03:30:00,0.7639,0.7642,0.7629,0.7635,7276999946.0
2007-10-11 03:35:00,0.7635,0.7635,0.7624,0.7629,4088399995.0
2007-10-11 03:40:00,0.7629,0.7641,0.7628,0.7634,4284599996.0
2007-10-11 03:45:00,0.7634,0.7639,0.76283,0.7637,2959199986.0
2007-10-11 03:50:00,0.7637,0.7637,0.7636,0.7637,1690200022.0
2007-10-11 03:55:00,0.7638,0.7638,0.7634,0.7636,1615500008.0
2007-10-11 04:00:00,0.7636,0.7637,0.7635,0.7636,1089099992.0
2007-10-11 04:05:00,0.7636,0.7639,0.7635,0.7639,958800007.0
2007-10-11 04:10:00,0.7639,0.76425,0.76334,0.7641,2261699998.0
2007-10-11 04:15:00,0.7641,0.7641,0.7635,0.7637,3184100017.0
2007-10-11 04:20:00,0.7637,0.7641,0.76365,0.7637,1761100005.0
2007-10-11 04:25:00,0.7638,0.76395,0.7637,0.7637,848700010.0
2007-10-11 04:30:00,0.7637,0.7637,0.7633,0.7635,2428500010.0
2007-10-11 04:35:00,0.7634,0.7637,0.7634,0.7635,1662400003.0
2007-10-11 04:40:00,0.7635,0.7636,0.76325,0.76345,1156499994.0
2007-10-11 04:45:00,0.7637,0.7637,0.7636,0.76365,223199999.0
2007-10-11 04:50:00,0.76365,0.764,0.7636,0.7638,1295100013.0
2007-10-11 04:55:00,0.7639,0.764,0.7638,0.76395,1328999994.0
2007-10-11 05:00:00,0.764,0.7641,0.7638,0.7639,1231099995.0
2007-10-11 05:05:00,0.7639,0.7641,0.7636,0.7639,3386899991.0
2007-10-11 05:10:00,0.7639,0.7639,0.76353,0.7638,709999996.0
2007-10-11 05:15:00,0.7638,0.76385,0.76313,0.7635,897600000.0
2007-10-11 05:20:00,0.7635,0.7637,0.7635,0.7637,322299999.0
2007-10-11 05:25:00,0.7637,0.7641,0.7636,0.764,897400007.0
2007-10-11 05:30:00,0.764,0.7641,0.764,0.7641,345900000.0
2007-10-11 05:35:00,0.7641,0.76415,0.7639,0.764,1180300006.0
2007-10-11 05:40:00,0.764,0.7642,0.764,0.7641,1276599990.0
2007-10-11 05:45:00,0.7641,0.76425,0.7639,0.7641,2362599981.0
2007-10-11 05:50:00,0.7641,0.7642,0.7639,0.7642,2356399984.0
2007-10-11 05:55:00,0.7642,0.7642,0.7639,0.7639,2407500017.0
2007-10-11 06:00:00,0.7639,0.764,0.76341,0.76371,921499986.0
2007-10-11 06:05:00,0.76359,0.76395,0.76359,0.76395,663000002.0
2007-10-11 06:10:00,0.7639,0.764,0.7638,0.7638,991200016.0
2007-10-11 06:15:00,0.7639,0.764,0.76385,0.764,287400001.0
2007-10-11 06:20:00,0.764,0.764,0.76385,0.764,128300000.0
2007-10-11 06:25:00,0.764,0.7642,0.76395,0.7642,437000006.0
2007-10-11 06:30:00,0.7642,0.7642,0.7639,0.764,1025999997.0
2007-10-11 06:35:00,0.764,0.7641,0.7638,0.7639,3002699998.0
2007-10-11 06:40:00,0.7639,0.7646,0.7639,0.7643,2350800017.0
2007-10-11 06:45:00,0.7644,0.7645,0.76344,0.7636,1895500007.0
2007-10-11 06:50:00,0.7641,0.7646,0.7641,0.7645,3829799992.0
2007-10-11 06:55:00,0.7644,0.7645,0.7639,0.7642,1863499995.0
2007-10-11 07:00:00,0.7642,0.7645,0.7642,0.7643,2703299992.0
2007-10-11 07:05:00,0.7643,0.7644,0.7642,0.7643,1700200006.0
2007-10-11 07:10:00,0.7642,0.7644,0.7642,0.7644,951699988.0
2007-10-11 07:15:00,0.7644,0.7644,0.7643,0.7644,992199988.0
2007-10-11 07:20:00,0.7644,0.7645,0.7642,0.7644,1996200019.0
2007-10-11 07:25:00,0.7644,0.7646,0.76435,0.7645,3446899956.0
2007-10-11 07:30:00,0.7645,0.7647,0.76435,0.76435,1708700022.0
2007-10-11 07:35:00,0.7644,0.7645,0.7642,0.7645,1889999996.0
2007-10-11 07:40:00,0.7645,0.7645,0.7644,0.7645,1151199993.0
2007-10-11 07:45:00,0.7645,0.7646,0.7644,0.7646,2606200007.0
2007-10-11 07:50:00,0.7647,0.765,0.7644,0.7647,4811999978.0
2007-10-11 07:55:00,0.7647,0.7652,0.7645,0.7647,2838400032.0
2007-10-11 08:00:00,0.7647,0.7648,0.7641,0.76415,2987399990.0
2007-10-11 08:05:00,0.7642,0.7646,0.7634,0.7644,3433399993.0
2007-10-11 08:10:00,0.7644,0.7646,0.76327,0.76407,2228199979.0
2007-10-11 08:15:00,0.7644,0.7654,0.7643,0.76535,4614799986.0
2007-10-11 08:20:00,0.7654,0.7656,0.7651,0.7656,7445799990.0
2007-10-11 08:25:00,0.7657,0.7657,0.7646,0.7651,9340199981.0
2007-10-11 08:30:00,0.7651,0.7657,0.7644,0.7657,3994499983.0
2007-10-11 08:35:00,0.7657,0.7659,0.7651,0.7655,7643999982.0
2007-10-11 08:40:00,0.7655,0.7661,0.7653,0.7659,6441700029.0
2007-10-11 08:45:00,0.7659,0.7659,0.7652,0.7654,3923900006.0
2007-10-11 08:50:00,0.7654,0.7655,0.7652,0.7653,1805399977.0
2007-10-11 08:55:00,0.7653,0.7659,0.7653,0.7654,4294600024.0
2007-10-11 09:00:00,0.7655,0.7657,0.7649,0.7649,6270100029.0
2007-10-11 09:05:00,0.7648,0.765,0.7644,0.7647,6672999993.0
2007-10-11 09:10:00,0.7647,0.7651,0.7646,0.7649,6473800005.0
2007-10-11 09:15:00,0.765,0.7658,0.76495,0.7657,3765300004.0
2007-10-11 09:20:00,0.7657,0.7666,0.7657,0.7659,3817899997.0
2007-10-11 09:25:00,0.76585,0.7662,0.7658,0.7662,2877600012.0
2007-10-11 09:30:00,0.7662,0.7667,0.7659,0.7666,4805800016.0
2007-10-11 09:35:00,0.7667,0.7674,0.7667,0.767,7939999970.0
2007-10-11 09:40:00,0.7672,0.7677,0.7672,0.7674,8088100055.0
2007-10-11 09:45:00,0.7675,0.7678,0.76735,0.7677,9471299992.0
2007-10-11 09:50:00,0.7676,0.7682,0.7675,0.76785,6687500025.0
2007-10-11 09:55:00,0.768,0.7686,0.7676,0.7684,6353899961.0
2007-10-11 10:00:00,0.7684,0.769,0.7682,0.7684,6773400004.0
2007-10-11 10:05:00,0.7682,0.7684,0.7676,0.7679,9356299954.0
2007-10-11 10:10:00,0.7679,0.7682,0.7677,0.76815,6555400040.0
2007-10-11 10:15:00,0.7682,0.7686,0.7681,0.7686,3056699967.0
2007-10-11 10:20:00,0.7685,0.7686,0.7682,0.7686,2691299993.0
2007-10-11 10:25:00,0.7686,0.7688,0.7684,0.7685,6378099966.0
2007-10-11 10:30:00,0.7685,0.7693,0.76845,0.769,4622500046.0
2007-10-11 10:35:00,0.7691,0.77,0.7689,0.77,5323400011.0
2007-10-11 10:40:00,0.77,0.7701,0.7696,0.7698,6730100003.0
2007-10-11 10:45:00,0.7702,0.7702,0.7696,0.7699,4991299985.0
2007-10-11 10:50:00,0.7698,0.7701,0.7698,0.7699,4911900024.0
2007-10-11 10:55:00,0.77,0.7704,0.7699,0.7701,2061900000.0
2007-10-11 11:00:00,0.7701,0.7702,0.7698,0.77015,3475000020.0
2007-10-11 11:05:00,0.7702,0.7703,0.7699,0.7703,3998000015.0
2007-10-11 11:10:00,0.7703,0.7703,0.7695,0.7697,6590699963.0
2007-10-11 11:15:00,0.7698,0.7701,0.7694,0.7699,3557799973.0
2007-10-11 11:20:00,0.7699,0.7704,0.7699,0.7703,4979600009.0
2007-10-11 11:25:00,0.7703,0.7704,0.7701,0.7702,1979600009.0
2007-10-11 11:30:00,0.7702,0.7706,0.7701,0.7705,2953999990.0
2007-10-11 11:35:00,0.7705,0.7711,0.7702,0.7706,6225500004.0
2007-10-11 11:40:00,0.7706,0.7706,0.7702,0.7703,7411100058.0
2007-10-11 11:45:00,0.7703,0.7705,0.7698,0.7699,6068600003.0
2007-10-11 11:50:00,0.7698,0.7702,0.7698,0.7702,3210100018.0
2007-10-11 11:55:00,0.7702,0.7702,0.76965,0.7697,3419800018.0
2007-10-11 12:00:00,0.7696,0.7699,0.7696,0.7697,2285900007.0
2007-10-11 12:05:00,0.7697,0.7698,0.7695,0.7695,3469799967.0
2007-10-11 12:10:00,0.7695,0.7706,0.7695,0.7705,6521500007.0
2007-10-11 12:15:00,0.7704,0.7712,0.7703,0.77115,4230300024.0
2007-10-11 12:20:00,0.77115,0.7712,0.7704,0.77075,5153300012.0
2007-10-11 12:25:00,0.77075,0.7713,0.7707,0.7708,3856399966.0
2007-10-11 12:30:00,0.7708,0.77105,0.77075,0.7709,1534799996.0
2007-10-11 12:35:00,0.7709,0.77095,0.7702,0.7706,2696300010.0
2007-10-11 12:40:00,0.7706,0.7706,0.77015,0.77015,2838000009.0
2007-10-11 12:45:00,0.7702,0.7705,0.7699,0.76995,3945600012.0
2007-10-11 12:50:00,0.77,0.7703,0.76995,0.7703,2147300012.0
2007-10-11 12:55:00,0.7703,0.7703,0.7701,0.7702,1010299996.0
2007-10-11 13:00:00,0.7701,0.7705,0.7701,0.77025,630499999.0
2007-10-11 13:05:00,0.7703,0.7704,0.77,0.7704,5523199994.0
2007-10-11 13:10:00,0.7703,0.7704,0.7696,0.77,5443800015.0
2007-10-11 13:15:00,0.76985,0.7701,0.7695,0.7698,4823600040.0
2007-10-11 13:20:00,0.7698,0.7698,0.769,0.7692,6701999992.0
2007-10-11 13:25:00,0.7692,0.7693,0.769,0.7692,7491500034.0
2007-10-11 13:30:00,0.76915,0.7695,0.7688,0.7693,4489700008.0
2007-10-11 13:35:00,0.7693,0.76955,0.7693,0.76945,3178199972.0
2007-10-11 13:40:00,0.76945,0.7696,0.76935,0.7694,2233699984.0
2007-10-11 13:45:00,0.7694,0.7697,0.7694,0.7696,3023799967.0
2007-10-11 13:50:00,0.7696,0.7702,0.7694,0.7702,2067599999.0
2007-10-11 13:55:00,0.7702,0.7702,0.7696,0.7697,5366900033.0
2007-10-11 14:00:00,0.7697,0.7698,0.7696,0.7697,523699999.0
2007-10-11 14:05:00,0.7697,0.77,0.7696,0.7698,4011600021.0
2007-10-11 14:10:00,0.7698,0.77,0.7696,0.7696,3026200020.0
2007-10-11 14:15:00,0.7696,0.7696,0.76925,0.7694,5087499959.0
2007-10-11 14:20:00,0.7693,0.7694,0.7685,0.7688,6022299998.0
2007-10-11 14:25:00,0.7689,0.7692,0.7687,0.7688,6013299976.0
2007-10-11 14:30:00,0.7688,0.7689,0.7683,0.7683,5827100020.0
2007-10-11 14:35:00,0.7685,0.77,0.7685,0.7695,9902499985.0
2007-10-11 14:40:00,0.7694,0.7695,0.7683,0.7685,9304699961.0
2007-10-11 14:45:00,0.7685,0.7688,0.7681,0.7683,7746900038.0
2007-10-11 14:50:00,0.7682,0.7684,0.76805,0.76805,5469000055.0
2007-10-11 14:55:00,0.76805,0.7684,0.76805,0.7681,4872499999.0
2007-10-11 15:00:00,0.7682,0.7686,0.768,0.7682,7004900023.0
2007-10-11 15:05:00,0.7681,0.7686,0.76755,0.7676,7767800010.0
2007-10-11 15:10:00,0.7676,0.7676,0.767,0.7671,4632399997.0
2007-10-11 15:15:00,0.767,0.767,0.7663,0.7669,7364399968.0
2007-10-11 15:20:00,0.7669,0.7669,0.7661,0.7663,5672200043.0
2007-10-11 15:25:00,0.7662,0.7673,0.7662,0.7673,7126000041.0
2007-10-11 15:30:00,0.7675,0.7687,0.7675,0.7682,4597399997.0
2007-10-11 15:35:00,0.7682,0.7688,0.76815,0.7684,4030299971.0
2007-10-11 15:40:00,0.7684,0.7688,0.7683,0.7685,3995300000.0
2007-10-11 15:45:00,0.7686,0.7692,0.7683,0.7692,7769700042.0
2007-10-11 15:50:00,0.7691,0.7705,0.7691,0.7704,9019500004.0
2007-10-11 15:55:00,0.7705,0.7705,0.77,0.7702,5845200035.0
2007-10-11 16:00:00,0.7702,0.7709,0.77,0.7707,5137100026.0
2007-10-11 16:05:00,0.7708,0.7715,0.7706,0.7707,7050999990.0
2007-10-11 16:10:00,0.7706,0.7711,0.7704,0.7709,5834999977.0
2007-10-11 16:15:00,0.7709,0.7726,0.7708,0.7716,4631099977.0
2007-10-11 16:20:00,0.7717,0.7724,0.7717,0.7719,7907700037.0
2007-10-11 16:25:00,0.7719,0.7722,0.7718,0.77195,7083699949.0
2007-10-11 16:30:00,0.772,0.7732,0.77185,0.7726,5436700054.0
2007-10-11 16:35:00,0.7725,0.7728,0.7724,0.7725,7322200087.0
2007-10-11 16:40:00,0.7727,0.773,0.7722,0.7722,6046600010.0
2007-10-11 16:45:00,0.7722,0.773,0.7722,0.7726,6672800028.0
2007-10-11 16:50:00,0.7726,0.7728,0.7723,0.7728,5553999958.0
2007-10-11 16:55:00,0.7728,0.7729,0.7725,0.7726,5858699945.0
2007-10-11 17:00:00,0.7726,0.7729,0.7726,0.7728,1903599980.0
2007-10-11 17:05:00,0.7728,0.7734,0.7727,0.7732,6470999961.0
2007-10-11 17:10:00,0.7732,0.7734,0.7728,0.7734,4531700015.0
2007-10-11 17:15:00,0.7734,0.7735,0.7729,0.7734,7192800016.0
2007-10-11 17:20:00,0.77335,0.7735,0.77305,0.7731,4776899993.0
2007-10-11 17:25:00,0.7731,0.7731,0.77285,0.7729,3987700004.0
2007-10-11 17:30:00,0.7729,0.7734,0.77285,0.7729,8042900015.0
2007-10-11 17:35:00,0.773,0.7735,0.773,0.77315,3811099994.0
2007-10-11 17:40:00,0.7732,0.7734,0.7731,0.7733,4096399962.0
2007-10-11 17:45:00,0.7733,0.7734,0.77275,0.7733,2136700001.0
2007-10-11 17:50:00,0.7733,0.7734,0.7731,0.7733,4996799989.0
2007-10-11 17:55:00,0.7732,0.7735,0.7731,0.7734,4628699958.0
2007-10-11 18:00:00,0.7734,0.7738,0.7734,0.7737,2100099988.0
2007-10-11 18:05:00,0.7737,0.7737,0.7735,0.7737,2750200003.0
2007-10-11 18:10:00,0.7737,0.7737,0.77355,0.77365,2047199988.0
2007-10-11 18:15:00,0.7737,0.77375,0.7735,0.77365,1026699999.0
2007-10-11 18:20:00,0.77365,0.7738,0.7735,0.7736,704800006.0
2007-10-11 18:25:00,0.7736,0.7736,0.77355,0.7736,648799984.0
2007-10-11 18:30:00,0.77355,0.774,0.77355,0.77375,4955400007.0
2007-10-11 18:35:00,0.77375,0.7747,0.77375,0.7745,5825800018.0
2007-10-11 18:40:00,0.7745,0.7745,0.7741,0.7743,2993700017.0
2007-10-11 18:45:00,0.77425,0.7743,0.77425,0.7743,665799986.0
2007-10-11 18:50:00,0.7743,0.7745,0.7743,0.7744,1553700010.0
2007-10-11 18:55:00,0.7744,0.7745,0.7737,0.7739,4669599968.0
2007-10-11 19:00:00,0.7738,0.7739,0.7735,0.7738,2604700004.0
2007-10-11 19:05:00,0.7738,0.7739,0.7736,0.7737,1593200007.0
2007-10-11 19:10:00,0.7737,0.7738,0.7736,0.7738,2378999997.0
2007-10-11 19:15:00,0.7738,0.7739,0.7737,0.7739,3647899947.0
2007-10-11 19:20:00,0.7739,0.7739,0.77385,0.77385,1697099996.0
2007-10-11 19:25:00,0.77385,0.7739,0.7737,0.77385,2506699994.0
2007-10-11 19:30:00,0.7739,0.7739,0.7736,0.7737,1792799974.0
2007-10-11 19:35:00,0.7737,0.7738,0.77331,0.7737,1092399985.0
2007-10-11 19:40:00,0.7737,0.7737,0.77355,0.77355,1526000011.0
2007-10-11 19:45:00,0.7736,0.7736,0.77304,0.7736,1618600007.0
2007-10-11 19:50:00,0.77317,0.7736,0.7731,0.77355,1170399986.0
2007-10-11 19:55:00,0.7736,0.77369,0.77327,0.7736,1781200009.0
2007-10-11 20:00:00,0.7736,0.7736,0.7734,0.7735,1059899974.0
2007-10-11 20:05:00,0.7735,0.7735,0.7721,0.7722,4967000022.0
2007-10-11 20:10:00,0.7722,0.7727,0.7721,0.7721,6320500003.0
2007-10-11 20:15:00,0.7722,0.7726,0.77205,0.7722,3595800004.0
2007-10-11 20:20:00,0.7722,0.7734,0.7718,0.7731,4423599990.0
2007-10-11 20:25:00,0.7731,0.7731,0.7709,0.771,4437399991.0
2007-10-11 20:30:00,0.771,0.7725,0.771,0.7722,4128000005.0
2007-10-11 20:35:00,0.7721,0.7721,0.7713,0.7716,1734499998.0
2007-10-11 20:40:00,0.7715,0.7722,0.7715,0.7719,3607399996.0
2007-10-11 20:45:00,0.7719,0.7721,0.7718,0.7719,4256099968.0
2007-10-11 20:50:00,0.772,0.772,0.7715,0.7716,3155899992.0
2007-10-11 20:55:00,0.7716,0.7717,0.7714,0.7715,1475600000.0
2007-10-11 21:00:00,0.7715,0.7722,0.7714,0.77165,1643100002.0
2007-10-11 21:05:00,0.7717,0.7718,0.7698,0.7699,4630299975.0
2007-10-11 21:10:00,0.77,0.7701,0.7681,0.7685,5639700000.0
2007-10-11 21:15:00,0.7686,0.769,0.7683,0.7684,3772399979.0
2007-10-11 21:20:00,0.7684,0.76855,0.7673,0.76765,4616499991.0
2007-10-11 21:25:00,0.7677,0.7679,0.7669,0.7679,4575299983.0
2007-10-11 21:30:00,0.7679,0.7683,0.7668,0.7682,4904799992.0
2007-10-11 21:35:00,0.7683,0.7693,0.7679,0.768,5566599969.0
2007-10-11 21:40:00,0.768,0.7683,0.7675,0.7682,2846499984.0
2007-10-11 21:45:00,0.7682,0.7685,0.7676,0.7678,977399996.0
2007-10-11 21:50:00,0.76775,0.768,0.7674,0.768,1593900003.0
2007-10-11 21:55:00,0.7681,0.7693,0.768,0.7688,1652499995.0
2007-10-11 22:00:00,0.7688,0.76905,0.7684,0.7689,2265300008.0
2007-10-11 22:05:00,0.7689,0.7693,0.7687,0.7692,1973199993.0
2007-10-11 22:10:00,0.7692,0.76925,0.7688,0.769,711099996.0
2007-10-11 22:15:00,0.769,0.7692,0.7685,0.7685,2558299997.0
2007-10-11 22:20:00,0.7685,0.7688,0.7685,0.7688,379200001.0
2007-10-11 22:25:00,0.7688,0.7691,0.7687,0.769,567199996.0
2007-10-11 22:30:00,0.769,0.7691,0.76855,0.76855,1533100005.0
2007-10-11 22:35:00,0.76864,0.7691,0.76849,0.7689,710699995.0
2007-10-11 22:40:00,0.76885,0.7691,0.7688,0.7691,626799999.0
2007-10-11 22:45:00,0.7691,0.7694,0.7687,0.76905,2070600005.0
2007-10-11 22:50:00,0.76905,0.7691,0.7684,0.7684,953200002.0
2007-10-11 22:55:00,0.7683,0.7691,0.7683,0.769,1091899991.0
2007-10-11 23:00:00,0.769,0.7691,0.76856,0.7689,1452100001.0
2007-10-11 23:05:00,0.7689,0.76905,0.76875,0.7689,1316299984.0
2007-10-11 23:10:00,0.7689,0.7692,0.7687,0.7688,438100000.0
2007-10-11 23:15:00,0.7689,0.7689,0.76851,0.76851,1066399990.0
2007-10-11 23:20:00,0.7691,0.7691,0.7686,0.7687,969499998.0
2007-10-11 23:25:00,0.7687,0.7698,0.7685,0.7693,719400001.0
2007-10-11 23:30:00,0.7693,0.7693,0.7692,0.7692,832500004.0
2007-10-11 23:35:00,0.7694,0.7707,0.7693,0.77,1009300000.0
2007-10-11 23:40:00,0.77,0.77125,0.7699,0.7703,1628800004.0
2007-10-11 23:45:00,0.7703,0.77245,0.76925,0.7707,2764099984.0
2007-10-11 23:50:00,0.7707,0.7709,0.77,0.77065,1958500001.0
2007-10-11 23:55:00,0.7707,0.7711,0.7707,0.7711,612700000.0
2007-10-12 00:00:00,0.7711,0.7712,0.7708,0.7712,435699991.0
2007-10-12 00:05:00,0.7712,0.7712,0.7706,0.771,752600005.0
2007-10-12 00:10:00,0.771,0.7715,0.7702,0.7714,1537599998.0
2007-10-12 00:15:00,0.7714,0.7719,0.7714,0.77185,2968300012.0
2007-10-12 00:20:00,0.7719,0.7726,0.77185,0.7724,2129200006.0
2007-10-12 00:25:00,0.7724,0.7725,0.7717,0.7718,1587999996.0
2007-10-12 00:30:00,0.7718,0.772,0.7715,0.772,1024500002.0
2007-10-12 00:35:00,0.772,0.772,0.7715,0.7715,2503799997.0
2007-10-12 00:40:00,0.7717,0.772,0.7711,0.77165,1604799993.0
2007-10-12 00:45:00,0.772,0.7721,0.7718,0.772,935699993.0
2007-10-12 00:50:00,0.7721,0.7721,0.7712,0.77148,4706399993.0
2007-10-12 00:55:00,0.7717,0.7719,0.7713,0.7715,1418899993.0
2007-10-12 01:00:00,0.7715,0.7715,0.7704,0.7706,3887900003.0
2007-10-12 01:05:00,0.77055,0.77095,0.7704,0.7708,2096300013.0
2007-10-12 01:10:00,0.7708,0.7713,0.7705,0.7707,1900500002.0
2007-10-12 01:15:00,0.7707,0.771,0.7705,0.7708,2945600011.0
2007-10-12 01:20:00,0.7708,0.7708,0.7697,0.7704,1857799989.0
2007-10-12 01:25:00,0.7704,0.771,0.7703,0.7705,2083999987.0
2007-10-12 01:30:00,0.7705,0.7708,0.7701,0.7708,1935799999.0
2007-10-12 01:35:00,0.7708,0.7714,0.7708,0.7711,3029500009.0
2007-10-12 01:40:00,0.7711,0.7714,0.7709,0.7711,2439299982.0
2007-10-12 01:45:00,0.771,0.7716,0.7709,0.7715,2724400003.0
2007-10-12 01:50:00,0.7715,0.7715,0.771,0.7714,1353099997.0
2007-10-12 01:55:00,0.7714,0.7722,0.7713,0.772,3328199999.0
2007-10-12 02:00:00,0.772,0.7721,0.7717,0.7721,3452400006.0
2007-10-12 02:05:00,0.7723,0.7726,0.7722,0.7724,2112099992.0
2007-10-12 02:10:00,0.7724,0.77255,0.7722,0.77245,2698300002.0
2007-10-12 02:15:00,0.7725,0.77255,0.77185,0.7723,2809100024.0
2007-10-12 02:20:00,0.7723,0.7724,0.77225,0.7723,2876899991.0
2007-10-12 02:25:00,0.7724,0.7727,0.77235,0.7725,2937000002.0
2007-10-12 02:30:00,0.7725,0.77265,0.7722,0.7725,2564600006.0
2007-10-12 02:35:00,0.7725,0.7726,0.7719,0.7721,1385699997.0
2007-10-12 02:40:00,0.7721,0.7725,0.7718,0.772,2485500007.0
2007-10-12 02:45:00,0.772,0.772,0.7713,0.77145,2761599989.0
2007-10-12 02:50:00,0.7716,0.7717,0.7713,0.7714,1503700012.0
2007-10-12 02:55:00,0.7714,0.7716,0.77095,0.771,3953399993.0
2007-10-12 03:00:00,0.77095,0.7714,0.7709,0.7713,2842199991.0
2007-10-12 03:05:00,0.7713,0.7713,0.7711,0.7713,1213100004.0
2007-10-12 03:10:00,0.7713,0.7717,0.7713,0.7716,2234700002.0
2007-10-12 03:15:00,0.7716,0.772,0.77145,0.7716,2403199998.0
2007-10-12 03:20:00,0.7717,0.7721,0.7715,0.7717,3529399998.0
2007-10-12 03:25:00,0.7717,0.7719,0.7714,0.7715,2672100007.0
2007-10-12 03:30:00,0.7715,0.7715,0.771,0.77115,3104400006.0
2007-10-12 03:35:00,0.7712,0.7715,0.7712,0.7715,599499997.0
2007-10-12 03:40:00,0.7715,0.7717,0.7714,0.7715,1916899996.0
2007-10-12 03:45:00,0.7715,0.7716,0.7711,0.7713,1156200004.0
2007-10-12 03:50:00,0.7713,0.7714,0.771,0.7712,1580600007.0
2007-10-12 03:55:00,0.7712,0.7712,0.7704,0.7705,2823299997.0
2007-10-12 04:00:00,0.7705,0.7706,0.7702,0.77035,2493599999.0
2007-10-12 04:05:00,0.7704,0.7707,0.7703,0.7705,1702000011.0
2007-10-12 04:10:00,0.7705,0.7708,0.7703,0.7705,3154200010.0
2007-10-12 04:15:00,0.7705,0.7706,0.7699,0.7701,3246499999.0
2007-10-12 04:20:00,0.7701,0.7701,0.7694,0.7694,2907999989.0
2007-10-12 04:25:00,0.7695,0.7697,0.76935,0.7696,5437200011.0
2007-10-12 04:30:00,0.7696,0.7697,0.7695,0.7697,3812800012.0
2007-10-12 04:35:00,0.7696,0.77,0.7695,0.7699,4569299998.0
2007-10-12 04:40:00,0.7699,0.77,0.7698,0.7699,2797500004.0
2007-10-12 04:45:00,0.7699,0.7705,0.7698,0.7701,6032599991.0
2007-10-12 04:50:00,0.7701,0.7705,0.7701,0.7704,2427600004.0
2007-10-12 04:55:00,0.7704,0.7707,0.77035,0.7706,3031800005.0
2007-10-12 05:00:00,0.7706,0.7706,0.77,0.7702,4478900003.0
2007-10-12 05:05:00,0.7702,0.7702,0.7698,0.77,3119000016.0
2007-10-12 05:10:00,0.77,0.7701,0.76985,0.76985,3306499993.0
2007-10-12 05:15:00,0.7699,0.7703,0.7699,0.7703,1502999994.0
2007-10-12 05:20:00,0.7703,0.7706,0.7702,0.77045,774299998.0
2007-10-12 05:25:00,0.7705,0.7705,0.7701,0.77025,1744700017.0
2007-10-12 05:30:00,0.7703,0.7704,0.7699,0.7702,1218600001.0
2007-10-12 05:35:00,0.7701,0.7705,0.7701,0.7704,2165199991.0
2007-10-12 05:40:00,0.77035,0.7705,0.77,0.7703,2037400005.0
2007-10-12 05:45:00,0.7703,0.7704,0.76975,0.76985,3460999966.0
2007-10-12 05:50:00,0.7699,0.7699,0.7694,0.7696,2535100005.0
2007-10-12 05:55:00,0.7696,0.7698,0.76935,0.7696,3014699956.0
2007-10-12 06:00:00,0.7696,0.7697,0.7695,0.7697,974299998.0
2007-10-12 06:05:00,0.7697,0.7697,0.7694,0.7696,509400007.0
2007-10-12 06:10:00,0.7696,0.7696,0.7695,0.7696,328800002.0
2007-10-12 06:15:00,0.7696,0.7697,0.76915,0.7692,1698000003.0
2007-10-12 06:20:00,0.7692,0.7694,0.769,0.7692,4353999996.0
2007-10-12 06:25:00,0.7692,0.7695,0.769,0.7695,3273999996.0
2007-10-12 06:30:00,0.7695,0.7697,0.76935,0.7695,1726599994.0
2007-10-12 06:35:00,0.7695,0.7695,0.769,0.7692,2637900007.0
2007-10-12 06:40:00,0.7692,0.7693,0.769,0.7692,1312200020.0
2007-10-12 06:45:00,0.7692,0.7694,0.7691,0.7693,2219299994.0
2007-10-12 06:50:00,0.7693,0.7693,0.7683,0.7687,3187700011.0
2007-10-12 06:55:00,0.7688,0.7689,0.7684,0.7685,2569100002.0
2007-10-12 07:00:00,0.7685,0.7685,0.7676,0.7679,4008200010.0
2007-10-12 07:05:00,0.7679,0.7681,0.7674,0.7675,4230099996.0
2007-10-12 07:10:00,0.7675,0.7679,0.7673,0.7677,2251499993.0
2007-10-12 07:15:00,0.7677,0.7682,0.7673,0.7677,4152400012.0
2007-10-12 07:20:00,0.7677,0.7683,0.7677,0.7683,3108700013.0
2007-10-12 07:25:00,0.7683,0.7689,0.7678,0.7685,4588300017.0
2007-10-12 07:30:00,0.7685,0.7687,0.76778,0.76815,3436899995.0
2007-10-12 07:35:00,0.7682,0.7685,0.7682,0.7683,1797399984.0
2007-10-12 07:40:00,0.7685,0.769,0.76813,0.769,2534699998.0
2007-10-12 07:45:00,0.769,0.7693,0.7688,0.7693,3996000013.0
2007-10-12 07:50:00,0.7693,0.7702,0.7692,0.7701,6749599970.0
2007-10-12 07:55:00,0.7701,0.7703,0.76925,0.76925,4085200003.0
2007-10-12 08:00:00,0.76925,0.7694,0.7691,0.7694,3236100004.0
2007-10-12 08:05:00,0.7694,0.7699,0.7694,0.76955,3724100009.0
2007-10-12 08:10:00,0.7696,0.7697,0.769,0.76905,2499099990.0
2007-10-12 08:15:00,0.76905,0.76905,0.7675,0.7679,6283399968.0
2007-10-12 08:20:00,0.7679,0.7696,0.7678,0.7696,4104299967.0
2007-10-12 08:25:00,0.7699,0.77,0.7681,0.7689,8889999980.0
2007-10-12 08:30:00,0.7688,0.7689,0.7676,0.7678,8889999980.0
2007-10-12 08:35:00,0.7678,0.7682,0.7674,0.7682,5599699997.0
2007-10-12 08:40:00,0.7682,0.7684,0.7678,0.76835,5779099996.0
2007-10-12 08:45:00,0.76835,0.7688,0.7682,0.7688,3652899973.0
2007-10-12 08:50:00,0.7689,0.7707,0.7689,0.7702,3761999998.0
2007-10-12 08:55:00,0.77,0.7702,0.7698,0.7698,6652799991.0
2007-10-12 09:00:00,0.7697,0.7698,0.7691,0.7694,7197499962.0
2007-10-12 09:05:00,0.7694,0.7694,0.7686,0.76865,3326599979.0
2007-10-12 09:10:00,0.76865,0.7687,0.768,0.7681,4163900000.0
2007-10-12 09:15:00,0.768,0.7682,0.76745,0.7681,5778699978.0
2007-10-12 09:20:00,0.7681,0.7688,0.7681,0.7685,5417300004.0
2007-10-12 09:25:00,0.7685,0.7694,0.7685,0.7692,5332300003.0
2007-10-12 09:30:00,0.7692,0.7692,0.7684,0.7689,4806800033.0
2007-10-12 09:35:00,0.7689,0.7703,0.7688,0.7702,7357099992.0
2007-10-12 09:40:00,0.77005,0.7702,0.7695,0.7695,3292499991.0
2007-10-12 09:45:00,0.7695,0.7695,0.7689,0.7693,4497100055.0
2007-10-12 09:50:00,0.7692,0.7709,0.7692,0.7708,7292500012.0
2007-10-12 09:55:00,0.7707,0.7716,0.7707,0.7714,7977399998.0
2007-10-12 10:00:00,0.7713,0.7713,0.7707,0.77085,5515400001.0
2007-10-12 10:05:00,0.77085,0.7711,0.77005,0.7701,5657400052.0
2007-10-12 10:10:00,0.7701,0.771,0.7701,0.7709,2757500004.0
2007-10-12 10:15:00,0.7709,0.7714,0.77055,0.77065,5836499973.0
2007-10-12 10:20:00,0.7707,0.7708,0.7701,0.7703,3904599998.0
2007-10-12 10:25:00,0.7703,0.7703,0.7702,0.7703,5896699970.0
2007-10-12 10:30:00,0.7703,0.7703,0.77,0.7702,1895199988.0
2007-10-12 10:35:00,0.7702,0.7706,0.76989,0.7703,3577099993.0
2007-10-12 10:40:00,0.7703,0.7704,0.76978,0.77014,1178799992.0
2007-10-12 10:45:00,0.7704,0.7707,0.7703,0.7706,5373000025.0
2007-10-12 10:50:00,0.7706,0.77115,0.7705,0.771,5884000002.0
2007-10-12 10:55:00,0.771,0.7722,0.771,0.7722,4464000029.0
2007-10-12 11:00:00,0.7721,0.7721,0.7714,0.7716,4779899998.0
2007-10-12 11:05:00,0.7716,0.7716,0.7712,0.7715,5620500001.0
2007-10-12 11:10:00,0.7715,0.7723,0.77145,0.7721,6518199995.0
2007-10-12 11:15:00,0.772,0.7732,0.772,0.7727,2683499945.0
2007-10-12 11:20:00,0.77255,0.7727,0.7725,0.7725,2682699995.0
2007-10-12 11:25:00,0.7726,0.7726,0.7724,0.7726,3235799993.0
2007-10-12 11:30:00,0.7726,0.7728,0.7724,0.7726,5504599926.0
2007-10-12 11:35:00,0.7724,0.7725,0.7719,0.7722,3651799950.0
2007-10-12 11:40:00,0.7722,0.7725,0.772,0.7724,2995499985.0
2007-10-12 11:45:00,0.77235,0.77235,0.7713,0.7715,2996500010.0
2007-10-12 11:50:00,0.7716,0.7718,0.7713,0.7717,5551700027.0
2007-10-12 11:55:00,0.7717,0.772,0.7713,0.7719,4349800018.0
2007-10-12 12:00:00,0.7719,0.7721,0.7714,0.7717,4169900013.0
2007-10-12 12:05:00,0.7717,0.7719,0.7715,0.7716,4613999974.0
2007-10-12 12:10:00,0.7718,0.7724,0.7714,0.7719,4701600052.0
2007-10-12 12:15:00,0.772,0.772,0.7714,0.7714,4864099981.0
2007-10-12 12:20:00,0.7714,0.7715,0.771,0.7712,4068099979.0
2007-10-12 12:25:00,0.7712,0.7712,0.7707,0.7711,4164700014.0
2007-10-12 12:30:00,0.7711,0.7717,0.771,0.7717,2750900005.0
2007-10-12 12:35:00,0.7717,0.772,0.7715,0.7718,2946600004.0
2007-10-12 12:40:00,0.7718,0.7718,0.7717,0.7717,1330199995.0
2007-10-12 12:45:00,0.7717,0.7723,0.77155,0.7719,2300099991.0
2007-10-12 12:50:00,0.77185,0.772,0.77175,0.772,1470999995.0
2007-10-12 12:55:00,0.772,0.7721,0.7719,0.772,1154099999.0
2007-10-12 13:00:00,0.772,0.7721,0.77159,0.772,713699999.0
2007-10-12 13:05:00,0.772,0.772,0.772,0.772,293500000.0
2007-10-12 13:10:00,0.772,0.772,0.7714,0.7714,2160700002.0
2007-10-12 13:15:00,0.7714,0.7715,0.7712,0.7714,4147000041.0
2007-10-12 13:20:00,0.7714,0.7714,0.7707,0.7709,5820300006.0
2007-10-12 13:25:00,0.7711,0.7713,0.7707,0.771,4625600011.0
2007-10-12 13:30:00,0.771,0.7712,0.77085,0.7712,6076900040.0
2007-10-12 13:35:00,0.7712,0.7712,0.7708,0.7711,3376199996.0
2007-10-12 13:40:00,0.7711,0.7712,0.7706,0.7708,5135400044.0
2007-10-12 13:45:00,0.7706,0.771,0.7703,0.77085,6113700017.0
2007-10-12 13:50:00,0.7709,0.7709,0.7701,0.7702,6751999975.0
2007-10-12 13:55:00,0.7704,0.7707,0.7696,0.7702,8045300023.0
2007-10-12 14:00:00,0.7701,0.771,0.7698,0.7709,7785500005.0
2007-10-12 14:05:00,0.7709,0.7711,0.7708,0.7711,1514099985.0
2007-10-12 14:10:00,0.7711,0.7711,0.7703,0.7704,3446800006.0
2007-10-12 14:15:00,0.7704,0.7706,0.7702,0.7706,4997200006.0
2007-10-12 14:20:00,0.7704,0.7713,0.7704,0.7711,7336000015.0
2007-10-12 14:25:00,0.7711,0.7715,0.7708,0.7712,5508099969.0
2007-10-12 14:30:00,0.7712,0.7728,0.7696,0.7719,7178399995.0
2007-10-12 14:35:00,0.7719,0.7728,0.7716,0.7723,8969200006.0
2007-10-12 14:40:00,0.7722,0.7738,0.7722,0.7735,9333500010.0
2007-10-12 14:45:00,0.7736,0.7746,0.7735,0.7742,9333500010.0
2007-10-12 14:50:00,0.7743,0.7745,0.7739,0.7743,7053900053.0
2007-10-12 14:55:00,0.7744,0.7746,0.7736,0.7741,6869000045.0
2007-10-12 15:00:00,0.7743,0.775,0.7742,0.7744,9815299975.0
2007-10-12 15:05:00,0.7744,0.7753,0.7741,0.775,5773599986.0
2007-10-12 15:10:00,0.7751,0.7752,0.7742,0.7743,6749100005.0
2007-10-12 15:15:00,0.7741,0.7742,0.7734,0.7734,7980500017.0
2007-10-12 15:20:00,0.7733,0.7734,0.77255,0.773,6983299985.0
2007-10-12 15:25:00,0.773,0.77355,0.7727,0.7729,7070199977.0
2007-10-12 15:30:00,0.7729,0.7732,0.7723,0.773,7105199918.0
2007-10-12 15:35:00,0.773,0.773,0.7715,0.77245,7965700001.0
2007-10-12 15:40:00,0.7725,0.7736,0.7724,0.7736,5021999996.0
2007-10-12 15:45:00,0.7736,0.7736,0.773,0.7732,1949599999.0
2007-10-12 15:50:00,0.7731,0.7735,0.7727,0.7735,4182100003.0
2007-10-12 15:55:00,0.7735,0.775,0.7734,0.7737,3568499990.0
2007-10-12 16:00:00,0.7742,0.7745,0.7736,0.7737,4400400002.0
2007-10-12 16:05:00,0.7737,0.7742,0.773,0.774,8020499990.0
2007-10-12 16:10:00,0.7737,0.7746,0.7737,0.7746,9150400017.0
2007-10-12 16:15:00,0.7746,0.7748,0.7742,0.7742,4402099986.0
2007-10-12 16:20:00,0.7741,0.7746,0.7741,0.7744,4751799974.0
2007-10-12 16:25:00,0.7744,0.7745,0.7742,0.7743,2651599992.0
2007-10-12 16:30:00,0.7743,0.7743,0.77405,0.77425,5376600021.0
2007-10-12 16:35:00,0.7743,0.7745,0.7738,0.7741,3361899995.0
2007-10-12 16:40:00,0.774,0.7746,0.774,0.77435,4527100002.0
2007-10-12 16:45:00,0.7741,0.7744,0.7733,0.7735,9915900068.0
2007-10-12 16:50:00,0.7734,0.7738,0.7733,0.7736,9259000005.0
2007-10-12 16:55:00,0.7736,0.7739,0.77335,0.7739,3942299968.0
2007-10-12 17:00:00,0.7736,0.7742,0.7731,0.774,7052400063.0
2007-10-12 17:05:00,0.774,0.7746,0.774,0.7745,5728899984.0
2007-10-12 17:10:00,0.7747,0.7749,0.7738,0.7739,3204000000.0
2007-10-12 17:15:00,0.7739,0.7745,0.7739,0.77415,4262500024.0
2007-10-12 17:20:00,0.7742,0.7744,0.7738,0.7741,4551500031.0
2007-10-12 17:25:00,0.7741,0.7757,0.7741,0.7752,7764699987.0
2007-10-12 17:30:00,0.7752,0.7757,0.7749,0.7751,5173000019.0
2007-10-12 17:35:00,0.7752,0.7755,0.7748,0.7752,5784200056.0
2007-10-12 17:40:00,0.7752,0.7755,0.77482,0.7755,2236799996.0
2007-10-12 17:45:00,0.77545,0.7755,0.775,0.7754,3226200005.0
2007-10-12 17:50:00,0.77535,0.77535,0.7747,0.77485,3137700024.0
2007-10-12 17:55:00,0.77485,0.7752,0.7746,0.775,4683200005.0
2007-10-12 18:00:00,0.7749,0.7752,0.7744,0.7749,4488599966.0
2007-10-12 18:05:00,0.77485,0.7751,0.7747,0.7747,1052300000.0
2007-10-12 18:10:00,0.7747,0.7751,0.7746,0.7748,2870999998.0
2007-10-12 18:15:00,0.7748,0.7753,0.7745,0.77485,1501599998.0
2007-10-12 18:20:00,0.77485,0.7751,0.77429,0.7749,3933399993.0
2007-10-12 18:25:00,0.7749,0.7754,0.7749,0.7749,1339099999.0
2007-10-12 18:30:00,0.7749,0.775,0.77385,0.77398,2434899989.0
2007-10-12 18:35:00,0.77401,0.7744,0.77384,0.77425,3115600017.0
2007-10-12 18:40:00,0.77425,0.7744,0.7741,0.7743,939799999.0
2007-10-12 18:45:00,0.7743,0.7747,0.7743,0.7746,1567600002.0
2007-10-12 18:50:00,0.7746,0.7746,0.7744,0.7746,336099998.0
2007-10-12 18:55:00,0.7746,0.7747,0.77417,0.77465,1817400009.0
2007-10-12 19:00:00,0.7746,0.7749,0.7746,0.7747,179000000.0
2007-10-12 19:05:00,0.7747,0.7747,0.77465,0.7747,67300000.0
2007-10-12 19:10:00,0.7747,0.77475,0.7742,0.7747,1100900000.0
2007-10-12 19:15:00,0.7747,0.7747,0.7745,0.7746,262400000.0
2007-10-12 19:20:00,0.7746,0.7746,0.77445,0.77455,316000002.0
2007-10-12 19:25:00,0.7745,0.7746,0.7741,0.7742,819699999.0
2007-10-12 19:30:00,0.7742,0.7743,0.77415,0.7743,481799999.0
2007-10-12 19:35:00,0.7743,0.7743,0.774,0.7741,795199995.0
2007-10-12 19:40:00,0.7741,0.7742,0.774,0.7742,197499997.0
2007-10-12 19:45:00,0.7742,0.77455,0.7742,0.7745,1062999993.0
2007-10-12 19:50:00,0.7745,0.7748,0.77432,0.7747,1158799996.0
2007-10-12 19:55:00,0.7747,0.7748,0.7747,0.7748,1322000011.0
2007-10-12 20:00:00,0.7748,0.7748,0.7742,0.7747,1298399992.0
2007-10-12 20:05:00,0.7747,0.7748,0.7746,0.7748,473600003.0
2007-10-12 20:10:00,0.7748,0.7748,0.77434,0.77442,641700002.0
2007-10-12 20:15:00,0.7748,0.7749,0.77431,0.7747,937999992.0
2007-10-12 20:20:00,0.7747,0.7749,0.7746,0.7749,993399997.0
2007-10-12 20:25:00,0.7749,0.775,0.77485,0.775,334799997.0
2007-10-12 20:30:00,0.775,0.775,0.7749,0.77495,344800001.0
2007-10-12 20:35:00,0.77495,0.7756,0.7748,0.77545,1373099999.0
2007-10-12 20:40:00,0.7755,0.7755,0.77505,0.7751,926600010.0
2007-10-12 20:45:00,0.7751,0.7752,0.77479,0.7749,1901799988.0
2007-10-12 20:50:00,0.775,0.7755,0.7749,0.77515,321099998.0
2007-10-12 20:55:00,0.77487,0.7752,0.77473,0.775,2027499993.0
2007-10-12 21:00:00,0.775,0.7752,0.7746,0.7747,675699999.0
2007-10-12 21:05:00,0.7747,0.7747,0.7743,0.77432,904899987.0
2007-10-12 21:10:00,0.7746,0.77495,0.7746,0.77481,735700011.0
2007-10-12 21:15:00,0.77481,0.77495,0.77466,0.7748,1324300032.0
2007-10-12 21:20:00,0.77495,0.775,0.7748,0.7748,370800000.0
2007-10-12 21:25:00,0.7748,0.775,0.7746,0.7749,499799998.0
2007-10-12 21:30:00,0.7749,0.7749,0.7749,0.7749,313000000.0
2007-10-12 21:35:00,0.7749,0.7749,0.77466,0.7749,1758099995.0
2007-10-12 21:40:00,0.7749,0.775,0.7746,0.7749,1285600000.0
2007-10-12 21:45:00,0.775,0.7752,0.7749,0.7749,614800000.0
2007-10-12 21:50:00,0.775,0.77515,0.775,0.7751,314699997.0
2007-10-12 21:55:00,0.7751,0.7753,0.7751,0.7752,317900001.0
2007-10-12 22:00:00,0.7752,0.77575,0.775,0.77575,1715700003.0
2007-10-12 22:05:00,0.7758,0.7761,0.7755,0.7756,1802400013.0
2007-10-12 22:10:00,0.7756,0.776,0.7756,0.77585,391300000.0
2007-10-12 22:15:00,0.77585,0.776,0.7757,0.7758,220400003.0
2007-10-12 22:20:00,0.7758,0.77606,0.7758,0.77605,689499997.0
2007-10-12 22:25:00,0.77569,0.7764,0.77551,0.77561,1225100002.0
2007-10-12 22:30:00,0.7759,0.7765,0.7758,0.7765,636999999.0
2007-10-12 22:35:00,0.77641,0.7767,0.77605,0.7767,1084899989.0
2007-10-12 22:40:00,0.7766,0.7768,0.776,0.7765,1196500000.0
2007-10-12 22:45:00,0.7765,0.77675,0.7761,0.77615,1362399993.0
2007-10-12 22:50:00,0.7762,0.7763,0.77566,0.7763,734699994.0
2007-10-12 22:55:00,0.7763,0.7766,0.7763,0.7765,461099999.0
2007-10-15 00:00:00,0.7734,0.7739,0.7725,0.7735,3949000015.0
2007-10-15 00:05:00,0.7736,0.7738,0.7729,0.7729,3949000015.0
2007-10-15 00:10:00,0.7727,0.7733,0.7726,0.773,3949000015.0
2007-10-15 00:15:00,0.7731,0.7742,0.773,0.7741,3949000015.0
2007-10-15 00:20:00,0.774,0.7741,0.7735,0.774,3949000015.0
2007-10-15 00:25:00,0.7739,0.7746,0.7739,0.7744,2369400009.0
2007-10-15 00:30:00,0.7743,0.7751,0.7742,0.7749,3949000015.0
2007-10-15 00:35:00,0.7748,0.7748,0.7734,0.7734,3949000015.0
2007-10-15 00:40:00,0.7732,0.7733,0.7724,0.7724,3949000015.0
2007-10-15 00:45:00,0.7727,0.7734,0.7724,0.7724,3949000015.0
2007-10-15 00:50:00,0.7725,0.7728,0.7725,0.7727,3159200012.0
2007-10-15 00:55:00,0.7726,0.7726,0.7721,0.7722,3159200012.0
2007-10-15 01:00:00,0.7723,0.7724,0.7721,0.7721,2369400009.0
2007-10-15 01:05:00,0.7722,0.7727,0.772,0.7727,3949000015.0
2007-10-15 01:10:00,0.7726,0.774,0.7726,0.7734,3159200012.0
2007-10-15 01:15:00,0.7735,0.7743,0.7735,0.7736,3159200012.0
2007-10-15 01:20:00,0.7738,0.774,0.7736,0.774,2369400009.0
2007-10-15 01:25:00,0.7738,0.774,0.7736,0.7738,2369400009.0
2007-10-15 01:30:00,0.7736,0.7739,0.7732,0.7732,3159200012.0
2007-10-15 01:35:00,0.7733,0.7737,0.7733,0.7735,3159200012.0
2007-10-15 01:40:00,0.7734,0.7735,0.7734,0.7734,1579600006.0
2007-10-15 01:45:00,0.7733,0.7734,0.7733,0.7734,789800003.0
2007-10-15 01:50:00,0.7733,0.7734,0.7728,0.7734,3159200012.0
2007-10-15 01:55:00,0.7733,0.7734,0.773,0.7734,3949000015.0
2007-10-15 02:00:00,0.7734,0.7739,0.7734,0.7738,2579400014.0
2007-10-15 02:05:00,0.7738,0.7739,0.773,0.7731,3024400022.0
2007-10-15 02:10:00,0.7731,0.7738,0.7731,0.7737,2235499999.0
2007-10-15 02:15:00,0.7737,0.7738,0.7733,0.7734,2356999994.0
2007-10-15 02:20:00,0.7734,0.7735,0.773,0.7732,3175699975.0
2007-10-15 02:25:00,0.7732,0.7738,0.77315,0.7738,2751499998.0
2007-10-15 02:30:00,0.7738,0.7738,0.7734,0.7736,2666300054.0
2007-10-15 02:35:00,0.7736,0.7736,0.7735,0.7735,2491200025.0
2007-10-15 02:40:00,0.7736,0.7739,0.7735,0.7739,1914100002.0
2007-10-15 02:45:00,0.7738,0.7739,0.77365,0.7737,817499999.0
2007-10-15 02:50:00,0.7737,0.7739,0.7736,0.7737,2420699998.0
2007-10-15 02:55:00,0.7737,0.7738,0.7733,0.7734,2379099992.0
2007-10-15 03:00:00,0.77345,0.77385,0.7734,0.7735,2672499990.0
2007-10-15 03:05:00,0.7735,0.7737,0.7735,0.77355,1661999986.0
2007-10-15 03:10:00,0.77355,0.7737,0.7734,0.7734,2275299978.0
2007-10-15 03:15:00,0.7734,0.77355,0.7732,0.7734,2196399989.0
2007-10-15 03:20:00,0.7734,0.7736,0.773,0.77315,3653399994.0
2007-10-15 03:25:00,0.7732,0.7735,0.7731,0.7734,2190700005.0
2007-10-15 03:30:00,0.7734,0.77355,0.7732,0.7735,3016299998.0
2007-10-15 03:35:00,0.7734,0.7737,0.7733,0.7736,2153700014.0
2007-10-15 03:40:00,0.7735,0.7736,0.7733,0.7734,4103000008.0
2007-10-15 03:45:00,0.7734,0.7735,0.7733,0.7735,1974200001.0
2007-10-15 03:50:00,0.7735,0.7735,0.7734,0.7734,1947100025.0
2007-10-15 03:55:00,0.7734,0.7734,0.7732,0.7733,2446699982.0
2007-10-15 04:00:00,0.7733,0.7734,0.7732,0.7733,2429299993.0
2007-10-15 04:05:00,0.7733,0.7733,0.7732,0.7733,2168400011.0
2007-10-15 04:10:00,0.7733,0.7733,0.7731,0.77315,2721899990.0
2007-10-15 04:15:00,0.77315,0.7733,0.7731,0.7732,1979100021.0
2007-10-15 04:20:00,0.7732,0.7733,0.773,0.7731,2469300020.0
2007-10-15 04:25:00,0.7732,0.7732,0.7729,0.773,2124599988.0
2007-10-15 04:30:00,0.773,0.7731,0.7729,0.773,1788000012.0
2007-10-15 04:35:00,0.773,0.7731,0.7726,0.7729,1598299994.0
2007-10-15 04:40:00,0.7729,0.7731,0.7725,0.7728,1584899990.0
2007-10-15 04:45:00,0.7728,0.7731,0.7726,0.7731,1655300003.0
2007-10-15 04:50:00,0.7731,0.7733,0.773,0.773,1269400005.0
2007-10-15 04:55:00,0.7731,0.7732,0.7727,0.7728,1517900003.0
2007-10-15 05:00:00,0.7728,0.7729,0.77255,0.7727,2256900019.0
2007-10-15 05:05:00,0.7728,0.7733,0.7725,0.7726,3823400049.0
2007-10-15 05:10:00,0.7726,0.7728,0.7725,0.7727,901200001.0
2007-10-15 05:15:00,0.7727,0.7728,0.7726,0.7727,810800000.0
2007-10-15 05:20:00,0.7727,0.7729,0.7725,0.7726,953600008.0
2007-10-15 05:25:00,0.7727,0.7728,0.7724,0.7725,1065700005.0
2007-10-15 05:30:00,0.7725,0.7728,0.7725,0.7726,2617200009.0
2007-10-15 05:35:00,0.7726,0.7728,0.7724,0.7726,2151800008.0
2007-10-15 05:40:00,0.7726,0.7727,0.7723,0.7724,2450600013.0
2007-10-15 05:45:00,0.7724,0.7727,0.7723,0.7725,1092299982.0
2007-10-15 05:50:00,0.7725,0.7726,0.7714,0.7718,4478499995.0
2007-10-15 05:55:00,0.7718,0.7725,0.7717,0.7722,4852900000.0
2007-10-15 06:00:00,0.7722,0.7725,0.7721,0.7723,3226200036.0
2007-10-15 06:05:00,0.7723,0.7731,0.7723,0.7728,4459700051.0
2007-10-15 06:10:00,0.7728,0.7734,0.7726,0.7734,2599400021.0
2007-10-15 06:15:00,0.7734,0.7734,0.7727,0.773,3319700056.0
2007-10-15 06:20:00,0.773,0.7732,0.7727,0.7727,2203000004.0
2007-10-15 06:25:00,0.7727,0.7728,0.7724,0.7727,1349199991.0
2007-10-15 06:30:00,0.7727,0.7731,0.7725,0.7728,2765500018.0
2007-10-15 06:35:00,0.7728,0.773,0.77265,0.773,2007500014.0
2007-10-15 06:40:00,0.773,0.7732,0.7728,0.7732,2061400000.0
2007-10-15 06:45:00,0.7731,0.7733,0.7726,0.7728,2694800012.0
2007-10-15 06:50:00,0.7728,0.7728,0.77245,0.77255,1835000036.0
2007-10-15 06:55:00,0.7726,0.7727,0.7725,0.77255,806099998.0
2007-10-15 07:00:00,0.7726,0.7726,0.7724,0.7724,1818900005.0
2007-10-15 07:05:00,0.7724,0.7727,0.7722,0.7724,2159300021.0
2007-10-15 07:10:00,0.7723,0.7725,0.77225,0.7725,2492100042.0
2007-10-15 07:15:00,0.7725,0.7728,0.7724,0.7726,2296400018.0
2007-10-15 07:20:00,0.7726,0.7729,0.7724,0.7725,2101899996.0
2007-10-15 07:25:00,0.7725,0.7727,0.7725,0.7727,897700000.0
2007-10-15 07:30:00,0.7727,0.7727,0.7724,0.7725,809400004.0
2007-10-15 07:35:00,0.7725,0.7727,0.7724,0.7724,1727499999.0
2007-10-15 07:40:00,0.7724,0.7725,0.7721,0.7721,1946300003.0
2007-10-15 07:45:00,0.7721,0.7724,0.772,0.7723,4670299954.0
2007-10-15 07:50:00,0.7723,0.7731,0.7722,0.7731,3559899987.0
2007-10-15 07:55:00,0.773,0.7734,0.7726,0.7731,2814599992.0
2007-10-15 08:00:00,0.7731,0.7736,0.7729,0.7733,5605999952.0
2007-10-15 08:05:00,0.7733,0.7733,0.7728,0.7729,1682900002.0
2007-10-15 08:10:00,0.773,0.7732,0.7725,0.7727,5490499992.0
2007-10-15 08:15:00,0.7727,0.7732,0.7726,0.773,2605800021.0
2007-10-15 08:20:00,0.7729,0.773,0.7726,0.7726,2023999976.0
2007-10-15 08:25:00,0.7726,0.7733,0.7726,0.7731,2510699989.0
2007-10-15 08:30:00,0.7731,0.7731,0.772,0.7723,4144599989.0
2007-10-15 08:35:00,0.7723,0.7723,0.7714,0.7721,4019800013.0
2007-10-15 08:40:00,0.7721,0.7726,0.7717,0.7721,4632999999.0
2007-10-15 08:45:00,0.7721,0.7727,0.7719,0.7724,3256899994.0
2007-10-15 08:50:00,0.7724,0.7725,0.7722,0.7723,4488100003.0
2007-10-15 08:55:00,0.7723,0.7724,0.7716,0.7719,4594299991.0
2007-10-15 09:00:00,0.7719,0.7724,0.7719,0.7723,2224899995.0
2007-10-15 09:05:00,0.7723,0.7724,0.7711,0.7712,3620345884.0
2007-10-15 09:10:00,0.7711,0.7714,0.77045,0.7712,6088899998.0
2007-10-15 09:15:00,0.7712,0.7716,0.7709,0.7713,2862199989.0
2007-10-15 09:20:00,0.7713,0.7713,0.7703,0.7705,3899559990.0
2007-10-15 09:25:00,0.7704,0.7708,0.7703,0.7708,2241819999.0
2007-10-15 09:30:00,0.7707,0.7709,0.7703,0.7707,5599483545.0
2007-10-15 09:35:00,0.7707,0.771,0.7705,0.7706,4631300009.0
2007-10-15 09:40:00,0.7706,0.7711,0.7704,0.7709,5086399974.0
2007-10-15 09:45:00,0.7709,0.7713,0.7708,0.7713,5729500000.0
2007-10-15 09:50:00,0.7713,0.7713,0.7706,0.7709,3108599304.0
2007-10-15 09:55:00,0.7709,0.7712,0.7706,0.771,3462699990.0
2007-10-15 10:00:00,0.771,0.7718,0.7707,0.7717,6179800027.0
2007-10-15 10:05:00,0.7717,0.7718,0.7714,0.7717,4397299988.0
2007-10-15 10:10:00,0.7717,0.7718,0.7712,0.7712,3217799994.0
2007-10-15 10:15:00,0.7712,0.77125,0.7701,0.7703,3657140011.0
2007-10-15 10:20:00,0.7703,0.7712,0.77,0.7708,4103499994.0
2007-10-15 10:25:00,0.7707,0.7711,0.77045,0.771,2931700000.0
2007-10-15 10:30:00,0.7709,0.7712,0.7707,0.7711,1980299985.0
2007-10-15 10:35:00,0.7711,0.7714,0.7707,0.77115,1438999997.0
2007-10-15 10:40:00,0.77115,0.7715,0.771,0.7714,5241199951.0
2007-10-15 10:45:00,0.7714,0.7714,0.7709,0.771,2488299991.0
2007-10-15 10:50:00,0.771,0.7715,0.77095,0.7714,3208399969.0
2007-10-15 10:55:00,0.7714,0.7714,0.771,0.7712,3449399977.0
2007-10-15 11:00:00,0.7712,0.7714,0.771,0.7711,3782699980.0
2007-10-15 11:05:00,0.7711,0.7712,0.7708,0.77105,2658399987.0
2007-10-15 11:10:00,0.7711,0.7716,0.7709,0.7713,3470499960.0
2007-10-15 11:15:00,0.7713,0.7714,0.7712,0.7713,2167200020.0
2007-10-15 11:20:00,0.7713,0.7713,0.7709,0.7712,2693100006.0
2007-10-15 11:25:00,0.7712,0.7714,0.7711,0.7712,2920500005.0
2007-10-15 11:30:00,0.7712,0.7718,0.7712,0.77165,2902200007.0
2007-10-15 11:35:00,0.77165,0.772,0.7714,0.7716,2422599986.0
2007-10-15 11:40:00,0.7715,0.7719,0.7715,0.7716,2490700007.0
2007-10-15 11:45:00,0.7716,0.7718,0.7713,0.7715,927699999.0
2007-10-15 11:50:00,0.7715,0.7716,0.77135,0.7715,1841400000.0
2007-10-15 11:55:00,0.7715,0.7718,0.7713,0.7715,2495800007.0
2007-10-15 12:00:00,0.7715,0.7721,0.7714,0.77185,3760100005.0
2007-10-15 12:05:00,0.77185,0.7722,0.77175,0.772,1364400000.0
2007-10-15 12:10:00,0.772,0.77265,0.7719,0.77235,1631999991.0
2007-10-15 12:15:00,0.7724,0.7724,0.7721,0.7721,4285599994.0
2007-10-15 12:20:00,0.7721,0.7722,0.77175,0.7718,1628699997.0
2007-10-15 12:25:00,0.7718,0.772,0.77175,0.7718,2112799996.0
2007-10-15 12:30:00,0.7718,0.7723,0.7716,0.77205,4322200000.0
2007-10-15 12:35:00,0.7721,0.7722,0.7717,0.77175,2369099982.0
2007-10-15 12:40:00,0.77175,0.7718,0.77115,0.7713,4482200003.0
2007-10-15 12:45:00,0.7713,0.7714,0.771,0.7712,5939600012.0
2007-10-15 12:50:00,0.7712,0.7715,0.771,0.7713,5662200024.0
2007-10-15 12:55:00,0.7713,0.7718,0.7711,0.77155,8138099992.0
2007-10-15 13:00:00,0.77155,0.7717,0.7711,0.7714,3019800024.0
2007-10-15 13:05:00,0.7714,0.7715,0.7713,0.77145,1351400005.0
2007-10-15 13:10:00,0.77145,0.7715,0.7713,0.7715,966799982.0
2007-10-15 13:15:00,0.7714,0.77175,0.7714,0.77165,2600099984.0
2007-10-15 13:20:00,0.77165,0.7719,0.7715,0.7717,3576699948.0
2007-10-15 13:25:00,0.7717,0.772,0.7717,0.7718,1782900006.0
2007-10-15 13:30:00,0.7718,0.7722,0.7718,0.7722,3209611718.0
2007-10-15 13:35:00,0.7722,0.7723,0.77195,0.7723,1509300014.0
2007-10-15 13:40:00,0.7723,0.7727,0.7723,0.7725,3534199990.0
2007-10-15 13:45:00,0.7725,0.7726,0.7715,0.7717,3750799975.0
2007-10-15 13:50:00,0.7718,0.7721,0.7716,0.7719,1171500003.0
2007-10-15 13:55:00,0.7719,0.7721,0.7715,0.7717,3670000028.0
2007-10-15 14:00:00,0.7717,0.7717,0.77095,0.7716,4450599992.0
2007-10-15 14:05:00,0.7716,0.7718,0.77155,0.7716,1454199969.0
2007-10-15 14:10:00,0.7717,0.7723,0.77155,0.7722,1487700008.0
2007-10-15 14:15:00,0.7723,0.7724,0.7721,0.7722,2241000018.0
2007-10-15 14:20:00,0.7722,0.7726,0.7721,0.7721,4266100013.0
2007-10-15 14:25:00,0.7721,0.7722,0.77175,0.772,1900499999.0
2007-10-15 14:30:00,0.77205,0.7726,0.7719,0.7723,5289299980.0
2007-10-15 14:35:00,0.7723,0.7723,0.77145,0.7721,5067400015.0
2007-10-15 14:40:00,0.77205,0.77205,0.7714,0.77165,5009800047.0
2007-10-15 14:45:00,0.7716,0.7716,0.7709,0.7711,6204599991.0
2007-10-15 14:50:00,0.771,0.7715,0.77095,0.7714,7237999973.0
2007-10-15 14:55:00,0.77135,0.772,0.7713,0.7717,8402800042.0
2007-10-15 15:00:00,0.7717,0.7717,0.7708,0.7712,6538900021.0
2007-10-15 15:05:00,0.7712,0.7712,0.7708,0.77085,3184999997.0
2007-10-15 15:10:00,0.77085,0.7715,0.7704,0.7715,7783899956.0
2007-10-15 15:15:00,0.7715,0.7718,0.7711,0.7714,6649499970.0
2007-10-15 15:20:00,0.7714,0.772,0.7714,0.7715,4685999981.0
2007-10-15 15:25:00,0.7715,0.7717,0.7714,0.7715,5065999978.0
2007-10-15 15:30:00,0.7715,0.7721,0.7714,0.7716,5159599946.0
2007-10-15 15:35:00,0.7716,0.772,0.7715,0.772,2694299978.0
2007-10-15 15:40:00,0.772,0.7721,0.7717,0.7718,5495300022.0
2007-10-15 15:45:00,0.7718,0.772,0.7716,0.772,6576999893.0
2007-10-15 15:50:00,0.772,0.772,0.7717,0.7718,3509499995.0
2007-10-15 15:55:00,0.7718,0.7718,0.7713,0.7716,5802699910.0
2007-10-15 16:00:00,0.7716,0.7716,0.7712,0.7714,4771199999.0
2007-10-15 16:05:00,0.7714,0.77155,0.7708,0.7715,3386100005.0
2007-10-15 16:10:00,0.7715,0.7715,0.7711,0.7712,5389900011.0
2007-10-15 16:15:00,0.7712,0.77155,0.7711,0.77135,4579599945.0
2007-10-15 16:20:00,0.77135,0.7716,0.7712,0.7715,5710700016.0
2007-10-15 16:25:00,0.7715,0.7715,0.7712,0.7714,1887499994.0
2007-10-15 16:30:00,0.7714,0.7718,0.7711,0.7711,3233700005.0
2007-10-15 16:35:00,0.7711,0.7713,0.77035,0.7705,6084099990.0
2007-10-15 16:40:00,0.7705,0.7706,0.7687,0.7695,6995799949.0
2007-10-15 16:45:00,0.7695,0.7697,0.7692,0.7695,5280999970.0
2007-10-15 16:50:00,0.7695,0.7696,0.7687,0.7688,7314599952.0
2007-10-15 16:55:00,0.7689,0.7693,0.7685,0.7692,5654699970.0
2007-10-15 17:00:00,0.7692,0.7692,0.7673,0.7673,7096100006.0
2007-10-15 17:05:00,0.7673,0.7676,0.7666,0.7674,8733300010.0
2007-10-15 17:10:00,0.7673,0.7681,0.767,0.7671,5678099963.0
2007-10-15 17:15:00,0.7671,0.7678,0.7671,0.7674,6178099973.0
2007-10-15 17:20:00,0.7674,0.7675,0.7653,0.7657,5223599985.0
2007-10-15 17:25:00,0.7657,0.7659,0.7642,0.7646,6489100003.0
2007-10-15 17:30:00,0.7646,0.7653,0.76425,0.765,6111999942.0
2007-10-15 17:35:00,0.7651,0.7658,0.7649,0.7655,4185199974.0
2007-10-15 17:40:00,0.7655,0.7659,0.765,0.7654,4344000009.0
2007-10-15 17:45:00,0.7654,0.7658,0.7644,0.7648,5098899992.0
2007-10-15 17:50:00,0.7648,0.7655,0.7646,0.7653,4212000029.0
2007-10-15 17:55:00,0.76515,0.7652,0.7647,0.7652,1793599999.0
2007-10-15 18:00:00,0.7652,0.7652,0.7625,0.763,3627300002.0
2007-10-15 18:05:00,0.763,0.7636,0.7627,0.7634,2596800013.0
2007-10-15 18:10:00,0.7635,0.7643,0.7633,0.7641,1007799997.0
2007-10-15 18:15:00,0.7641,0.7641,0.7637,0.7639,2054900006.0
2007-10-15 18:20:00,0.7639,0.764,0.7636,0.7638,1257700003.0
2007-10-15 18:25:00,0.7637,0.764,0.7635,0.7638,1684700000.0
2007-10-15 18:30:00,0.7638,0.7639,0.7631,0.7635,1733899992.0
2007-10-15 18:35:00,0.7635,0.7639,0.7631,0.76355,2297300040.0
2007-10-15 18:40:00,0.76355,0.7637,0.763,0.7632,1840000030.0
2007-10-15 18:45:00,0.7631,0.7635,0.7627,0.7627,3595900009.0
2007-10-15 18:50:00,0.7627,0.7631,0.76235,0.7625,3734500017.0
2007-10-15 18:55:00,0.7625,0.763,0.7624,0.763,3372400038.0
2007-10-15 19:00:00,0.7629,0.7632,0.7625,0.76265,2348700018.0
2007-10-15 19:05:00,0.76265,0.7627,0.7614,0.7615,3795200006.0
2007-10-15 19:10:00,0.7615,0.7618,0.76105,0.7613,2714599987.0
2007-10-15 19:15:00,0.7613,0.7621,0.7613,0.7619,3730600020.0
2007-10-15 19:20:00,0.7619,0.7623,0.7618,0.7623,2091999993.0
2007-10-15 19:25:00,0.7623,0.7625,0.762,0.7624,1972399996.0
2007-10-15 19:30:00,0.7624,0.7626,0.7623,0.7625,762100000.0
2007-10-15 19:35:00,0.7625,0.7627,0.76215,0.7627,1079699995.0
2007-10-15 19:40:00,0.7626,0.7626,0.7623,0.7623,1040100004.0
2007-10-15 19:45:00,0.7623,0.7626,0.7622,0.7623,689100000.0
2007-10-15 19:50:00,0.7623,0.7624,0.7621,0.7624,745700000.0
2007-10-15 19:55:00,0.7623,0.7624,0.7621,0.7624,2077100024.0
2007-10-15 20:00:00,0.7624,0.7626,0.7622,0.7625,2583400013.0
2007-10-15 20:05:00,0.7625,0.7625,0.7617,0.7618,2393400012.0
2007-10-15 20:10:00,0.7618,0.762,0.7616,0.76185,309400000.0
2007-10-15 20:15:00,0.76185,0.7626,0.7617,0.7625,1555699998.0
2007-10-15 20:20:00,0.7625,0.7627,0.76205,0.76215,1623799996.0
2007-10-15 20:25:00,0.76215,0.7622,0.762,0.7621,1311600002.0
2007-10-15 20:30:00,0.762,0.7621,0.7619,0.762,921099995.0
2007-10-15 20:35:00,0.762,0.762,0.7619,0.762,796200003.0
2007-10-15 20:40:00,0.762,0.762,0.7617,0.76195,912000004.0
2007-10-15 20:45:00,0.76195,0.76205,0.7614,0.7616,2173900013.0
2007-10-15 20:50:00,0.76155,0.7617,0.76155,0.7617,975300000.0
2007-10-15 20:55:00,0.7617,0.7618,0.7613,0.7617,1800899999.0
2007-10-15 21:00:00,0.7617,0.7621,0.7617,0.762,1135600000.0
2007-10-15 21:05:00,0.7619,0.7624,0.7618,0.7623,1497000003.0
2007-10-15 21:10:00,0.7623,0.7625,0.762,0.7623,1431200003.0
2007-10-15 21:15:00,0.7623,0.7623,0.762,0.76205,778900005.0
2007-10-15 21:20:00,0.76205,0.7622,0.7612,0.7613,2117499996.0
2007-10-15 21:25:00,0.7613,0.7613,0.7603,0.7609,4029100008.0
2007-10-15 21:30:00,0.7609,0.7611,0.7592,0.7595,2816699988.0
2007-10-15 21:35:00,0.7595,0.7598,0.7591,0.7592,3370699990.0
2007-10-15 21:40:00,0.7592,0.76,0.7591,0.76,1996300006.0
2007-10-15 21:45:00,0.76,0.7613,0.7599,0.7608,2559500004.0
2007-10-15 21:50:00,0.7607,0.7607,0.76015,0.7604,1884499993.0
2007-10-15 21:55:00,0.7604,0.7604,0.7595,0.76,2747500005.0
2007-10-15 22:00:00,0.76,0.7607,0.7598,0.7605,3207500023.0
2007-10-15 22:05:00,0.7606,0.7616,0.7605,0.7612,2437899995.0
2007-10-15 22:10:00,0.76115,0.7616,0.76115,0.7616,1814499998.0
2007-10-15 22:15:00,0.7616,0.7618,0.7615,0.76175,1433599998.0
2007-10-15 22:20:00,0.76175,0.76175,0.7615,0.76155,685900008.0
2007-10-15 22:25:00,0.76155,0.7619,0.7615,0.7617,1148900006.0
2007-10-15 22:30:00,0.7617,0.76205,0.7617,0.7618,1334200008.0
2007-10-15 22:35:00,0.7618,0.76205,0.7616,0.76205,1033300000.0
2007-10-15 22:40:00,0.76205,0.76205,0.7615,0.76165,1630400004.0
2007-10-15 22:45:00,0.76165,0.76165,0.7615,0.7615,604799993.0
2007-10-15 22:50:00,0.7615,0.76165,0.76125,0.76155,858899999.0
2007-10-15 22:55:00,0.76155,0.76155,0.7612,0.7614,1078600008.0
2007-10-15 23:00:00,0.7614,0.762,0.7614,0.762,1053600000.0
2007-10-15 23:05:00,0.762,0.7622,0.7614,0.7622,2175000011.0
2007-10-15 23:10:00,0.7622,0.7623,0.762,0.7622,1424500000.0
2007-10-15 23:15:00,0.7622,0.7623,0.76205,0.7623,921800008.0
2007-10-15 23:20:00,0.7623,0.7624,0.7621,0.7622,847300008.0
2007-10-15 23:25:00,0.7622,0.7627,0.762,0.7626,1620099993.0
2007-10-15 23:30:00,0.7626,0.7627,0.7624,0.7626,788100000.0
2007-10-15 23:35:00,0.7626,0.7627,0.7622,0.76245,1020400013.0
2007-10-15 23:40:00,0.76245,0.7627,0.7624,0.76245,534400001.0
2007-10-15 23:45:00,0.76245,0.7628,0.76245,0.7628,647300000.0
2007-10-15 23:50:00,0.7628,0.7631,0.7625,0.7631,725800000.0
2007-10-15 23:55:00,0.7631,0.7633,0.7628,0.7633,1274299997.0
2007-10-16 00:00:00,0.7633,0.7633,0.7631,0.7633,785500000.0
2007-10-16 00:05:00,0.7632,0.7634,0.7628,0.7632,2438999993.0
2007-10-16 00:10:00,0.7632,0.7633,0.7631,0.76325,1389800000.0
2007-10-16 00:15:00,0.76325,0.7636,0.7632,0.7633,2047700000.0
2007-10-16 00:20:00,0.7633,0.7633,0.7621,0.7624,3516300004.0
2007-10-16 00:25:00,0.7623,0.7634,0.7621,0.76315,2212300003.0
2007-10-16 00:30:00,0.76315,0.7633,0.7628,0.763,2708699971.0
2007-10-16 00:35:00,0.763,0.763,0.76255,0.76285,1030899994.0
2007-10-16 00:40:00,0.7628,0.76285,0.76265,0.76265,553900001.0
2007-10-16 00:45:00,0.7627,0.7632,0.7626,0.7632,1098400000.0
2007-10-16 00:50:00,0.7632,0.7634,0.7631,0.7633,1553800014.0
2007-10-16 00:55:00,0.76325,0.7637,0.7632,0.76345,2211600007.0
2007-10-16 01:00:00,0.76345,0.7635,0.7632,0.76325,2143800008.0
2007-10-16 01:05:00,0.76325,0.7636,0.76315,0.7635,2860100001.0
2007-10-16 01:10:00,0.7635,0.7635,0.763,0.7632,2303600007.0
2007-10-16 01:15:00,0.7632,0.7633,0.76315,0.7632,2937799981.0
2007-10-16 01:20:00,0.7632,0.7632,0.7622,0.7624,2527600020.0
2007-10-16 01:25:00,0.7624,0.7626,0.7619,0.7621,1597500013.0
2007-10-16 01:30:00,0.7621,0.7625,0.7619,0.7624,1926000007.0
2007-10-16 01:35:00,0.7624,0.7627,0.7623,0.7627,1757000018.0
2007-10-16 01:40:00,0.7627,0.7629,0.7626,0.7626,1243999995.0
2007-10-16 01:45:00,0.7627,0.7629,0.762,0.7623,2923500028.0
2007-10-16 01:50:00,0.7623,0.7625,0.7623,0.7624,1822700034.0
2007-10-16 01:55:00,0.7624,0.7624,0.762,0.7624,2056200025.0
2007-10-16 02:00:00,0.7624,0.7628,0.76225,0.7628,2188000013.0
2007-10-16 02:05:00,0.7628,0.7633,0.7623,0.7631,3062699989.0
2007-10-16 02:10:00,0.7631,0.7636,0.763,0.7634,2344000007.0
2007-10-16 02:15:00,0.7634,0.7645,0.7622,0.7626,3327300034.0
2007-10-16 02:20:00,0.7627,0.7631,0.7625,0.7631,1664800003.0
2007-10-16 02:25:00,0.7631,0.7631,0.7628,0.7628,1397400016.0
2007-10-16 02:30:00,0.7628,0.7628,0.7621,0.7627,2642299996.0
2007-10-16 02:35:00,0.7626,0.7627,0.76225,0.76255,2494000002.0
2007-10-16 02:40:00,0.76255,0.7626,0.7615,0.7617,3075499983.0
2007-10-16 02:45:00,0.7617,0.7617,0.761,0.7617,3242299998.0
2007-10-16 02:50:00,0.7617,0.7617,0.7613,0.76145,2985999969.0
2007-10-16 02:55:00,0.7615,0.7617,0.761,0.761,1980600000.0
2007-10-16 03:00:00,0.761,0.761,0.7603,0.76035,4211400029.0
2007-10-16 03:05:00,0.7604,0.7608,0.7595,0.7607,5962800025.0
2007-10-16 03:10:00,0.7607,0.7616,0.7607,0.7616,3056500008.0
2007-10-16 03:15:00,0.7616,0.7616,0.76115,0.7613,2508399996.0
2007-10-16 03:20:00,0.7613,0.7616,0.7613,0.7613,1896800023.0
2007-10-16 03:25:00,0.7613,0.7615,0.7612,0.7615,1505600017.0
2007-10-16 03:30:00,0.7615,0.7618,0.7615,0.7616,1373600005.0
2007-10-16 03:35:00,0.7616,0.7621,0.7615,0.7621,3671100009.0
2007-10-16 03:40:00,0.7621,0.7621,0.76175,0.76175,1333100019.0
2007-10-16 03:45:00,0.76175,0.7618,0.7615,0.7616,2778900008.0
2007-10-16 03:50:00,0.7616,0.7622,0.76125,0.7622,3664900019.0
2007-10-16 03:55:00,0.7622,0.7626,0.7621,0.7623,3481800028.0
2007-10-16 04:00:00,0.76225,0.7629,0.7622,0.7628,2612299982.0
2007-10-16 04:05:00,0.7628,0.7628,0.7623,0.7625,3267299991.0
2007-10-16 04:10:00,0.7625,0.7625,0.7616,0.76175,3841700008.0
2007-10-16 04:15:00,0.7618,0.7618,0.7612,0.7613,3925800017.0
2007-10-16 04:20:00,0.7613,0.76155,0.7612,0.7615,1785800000.0
2007-10-16 04:25:00,0.7615,0.762,0.7615,0.76185,1294999995.0
2007-10-16 04:30:00,0.76185,0.7619,0.76155,0.7618,2440899971.0
2007-10-16 04:35:00,0.7618,0.7618,0.7615,0.7615,1254100001.0
2007-10-16 04:40:00,0.76145,0.7616,0.7614,0.7615,1334700003.0
2007-10-16 04:45:00,0.7615,0.7615,0.7611,0.76115,1731449996.0
2007-10-16 04:50:00,0.76115,0.7617,0.761,0.76145,1608899982.0
2007-10-16 04:55:00,0.76145,0.7617,0.7613,0.7615,4018999970.0
2007-10-16 05:00:00,0.7615,0.7619,0.7615,0.7618,1856500008.0
2007-10-16 05:05:00,0.7618,0.762,0.7615,0.76155,1664099998.0
2007-10-16 05:10:00,0.7616,0.7624,0.7616,0.7622,1418399989.0
2007-10-16 05:15:00,0.7622,0.7623,0.762,0.7622,2825399976.0
2007-10-16 05:20:00,0.7622,0.7624,0.7619,0.7622,2026799985.0
2007-10-16 05:25:00,0.7622,0.7625,0.7621,0.7622,2270999989.0
2007-10-16 05:30:00,0.7622,0.7622,0.7617,0.76195,1577099993.0
2007-10-16 05:35:00,0.76195,0.7623,0.76195,0.7623,1049100000.0
2007-10-16 05:40:00,0.7623,0.7626,0.7619,0.7621,2535700002.0
2007-10-16 05:45:00,0.7621,0.7621,0.7617,0.76185,585000000.0
2007-10-16 05:50:00,0.76185,0.7621,0.76185,0.76205,1444700002.0
2007-10-16 05:55:00,0.7621,0.7621,0.7619,0.762,1525100003.0
2007-10-16 06:00:00,0.76205,0.7621,0.7617,0.7618,1605399998.0
2007-10-16 06:05:00,0.7618,0.7619,0.76165,0.7618,2009100007.0
2007-10-16 06:10:00,0.7618,0.7619,0.76125,0.76145,2976099987.0
2007-10-16 06:15:00,0.76145,0.7616,0.761,0.76145,2802399991.0
2007-10-16 06:20:00,0.76145,0.7619,0.7614,0.76165,1384700012.0
2007-10-16 06:25:00,0.7616,0.76165,0.7612,0.76145,2261899978.0
2007-10-16 06:30:00,0.76145,0.7615,0.7604,0.7609,3892900021.0
2007-10-16 06:35:00,0.7609,0.761,0.7606,0.7607,3942000014.0
2007-10-16 06:40:00,0.7607,0.7612,0.7605,0.7612,2541599998.0
2007-10-16 06:45:00,0.7612,0.7615,0.761,0.7614,2970599978.0
2007-10-16 06:50:00,0.7614,0.7616,0.7611,0.7611,4750600056.0
2007-10-16 06:55:00,0.7612,0.7614,0.7612,0.7614,3206100026.0
2007-10-16 07:00:00,0.7614,0.7614,0.7611,0.7612,4846699940.0
2007-10-16 07:05:00,0.7612,0.7612,0.7607,0.76085,4361700041.0
2007-10-16 07:10:00,0.7609,0.7616,0.7608,0.76125,2657900007.0
2007-10-16 07:15:00,0.76125,0.7613,0.7611,0.7613,1452200046.0
2007-10-16 07:20:00,0.7613,0.7615,0.76095,0.7613,818900001.0
2007-10-16 07:25:00,0.7612,0.7621,0.7611,0.7619,1779699991.0
2007-10-16 07:30:00,0.7619,0.762,0.76155,0.7618,3946000038.0
2007-10-16 07:35:00,0.7618,0.76195,0.7615,0.7615,1646500001.0
2007-10-16 07:40:00,0.7615,0.7616,0.7611,0.7614,1358400009.0
2007-10-16 07:45:00,0.7614,0.76155,0.7613,0.7614,1366700011.0
2007-10-16 07:50:00,0.7614,0.7625,0.7613,0.7623,3017600016.0
2007-10-16 07:55:00,0.7624,0.7633,0.7623,0.76255,3679500007.0
2007-10-16 08:00:00,0.7626,0.7628,0.7623,0.7625,3957800026.0
2007-10-16 08:05:00,0.7625,0.7625,0.7618,0.7618,2884100002.0
2007-10-16 08:10:00,0.7618,0.7622,0.76155,0.7618,5287000027.0
2007-10-16 08:15:00,0.7618,0.7625,0.7618,0.7621,2549099963.0
2007-10-16 08:20:00,0.762,0.7624,0.7619,0.7622,3582900016.0
2007-10-16 08:25:00,0.7622,0.7624,0.7619,0.7623,3389399994.0
2007-10-16 08:30:00,0.7623,0.7628,0.762,0.7621,2365599980.0
2007-10-16 08:35:00,0.7621,0.7623,0.7616,0.7619,3180099989.0
2007-10-16 08:40:00,0.7619,0.7625,0.7619,0.7624,1891499999.0
2007-10-16 08:45:00,0.7624,0.7625,0.762,0.762,5044100004.0
2007-10-16 08:50:00,0.762,0.7625,0.7615,0.7618,5099999999.0
2007-10-16 08:55:00,0.7618,0.7618,0.761,0.7615,5130099994.0
2007-10-16 09:00:00,0.7614,0.7618,0.7597,0.7597,5842899999.0
2007-10-16 09:05:00,0.7597,0.7598,0.7582,0.7588,7205599974.0
2007-10-16 09:10:00,0.7588,0.759,0.7545,0.7552,8238599980.0
2007-10-16 09:15:00,0.7552,0.7552,0.7505,0.7526,6722799999.0
2007-10-16 09:20:00,0.7526,0.7536,0.7479,0.748,6932499972.0
2007-10-16 09:25:00,0.748,0.7514,0.7475,0.7495,6313299981.0
2007-10-16 09:30:00,0.7495,0.75,0.7434,0.7434,4797699994.0
2007-10-16 09:35:00,0.7434,0.7482,0.7411,0.7459,5300399996.0
2007-10-16 09:40:00,0.7459,0.7464,0.7448,0.7455,3791100001.0
2007-10-16 09:45:00,0.7455,0.7481,0.7454,0.7472,4346599982.0
2007-10-16 09:50:00,0.7472,0.7491,0.7469,0.7479,5643199974.0
2007-10-16 09:55:00,0.7479,0.7489,0.7475,0.7483,3704200012.0
2007-10-16 10:00:00,0.7484,0.7489,0.748,0.7485,3381200007.0
2007-10-16 10:05:00,0.7487,0.749,0.7479,0.7481,4668852131.0
2007-10-16 10:10:00,0.7482,0.749,0.7479,0.7489,4189600016.0
2007-10-16 10:15:00,0.7489,0.7507,0.7487,0.7501,4154099998.0
2007-10-16 10:20:00,0.7501,0.7505,0.749,0.7496,2468700011.0
2007-10-16 10:25:00,0.7496,0.7506,0.7492,0.7502,4051799996.0
2007-10-16 10:30:00,0.7502,0.7516,0.7498,0.7515,4247500002.0
2007-10-16 10:35:00,0.7515,0.7535,0.7511,0.7516,6837100043.0
2007-10-16 10:40:00,0.7516,0.7517,0.74895,0.7492,5082600027.0
2007-10-16 10:45:00,0.7492,0.7498,0.7489,0.7496,5121700026.0
2007-10-16 10:50:00,0.7496,0.7501,0.7494,0.7498,2769600014.0
2007-10-16 10:55:00,0.7498,0.7505,0.7497,0.7498,1920000009.0
2007-10-16 11:00:00,0.7497,0.7502,0.7497,0.75,942600005.0
2007-10-16 11:05:00,0.75,0.7502,0.7492,0.7495,2651600001.0
2007-10-16 11:10:00,0.7495,0.75,0.749,0.749,4533200005.0
2007-10-16 11:15:00,0.749,0.7491,0.7476,0.748,6353894548.0
2007-10-16 11:20:00,0.748,0.7481,0.7473,0.7475,4020600001.0
2007-10-16 11:25:00,0.7475,0.7478,0.7459,0.7478,4990500006.0
2007-10-16 11:30:00,0.748,0.7482,0.7469,0.7481,3892300004.0
2007-10-16 11:35:00,0.748,0.7486,0.7472,0.7478,4042877011.0
2007-10-16 11:40:00,0.7478,0.7479,0.7467,0.747,3447300004.0
2007-10-16 11:45:00,0.747,0.7471,0.746,0.7465,5146600063.0
2007-10-16 11:50:00,0.7465,0.7472,0.7464,0.7468,2398500003.0
2007-10-16 11:55:00,0.7468,0.74715,0.7463,0.7465,2417699996.0
2007-10-16 12:00:00,0.7465,0.7468,0.7462,0.7468,2464800013.0
2007-10-16 12:05:00,0.7468,0.7471,0.7459,0.746,2671640016.0
2007-10-16 12:10:00,0.746,0.7466,0.7459,0.7461,2495799996.0
2007-10-16 12:15:00,0.7461,0.7461,0.7452,0.7455,1862900021.0
2007-10-16 12:20:00,0.7455,0.7461,0.7455,0.7459,2064800006.0
2007-10-16 12:25:00,0.7459,0.7461,0.7455,0.7456,4957700011.0
2007-10-16 12:30:00,0.7456,0.7457,0.7452,0.7452,3076038338.0
2007-10-16 12:35:00,0.7452,0.7454,0.7451,0.7454,2473499989.0
2007-10-16 12:40:00,0.7454,0.7462,0.7449,0.7461,2587799997.0
2007-10-16 12:45:00,0.7461,0.7471,0.7461,0.7471,3457900001.0
2007-10-16 12:50:00,0.7471,0.7475,0.7466,0.7474,2785499999.0
2007-10-16 12:55:00,0.7474,0.7496,0.7474,0.7485,2888500002.0
2007-10-16 13:00:00,0.7484,0.7485,0.7467,0.7472,4700700052.0
2007-10-16 13:05:00,0.7472,0.7473,0.74645,0.7466,3586399980.0
2007-10-16 13:10:00,0.7467,0.7469,0.7459,0.7461,3153100000.0
2007-10-16 13:15:00,0.7459,0.7463,0.7454,0.7459,4665399988.0
2007-10-16 13:20:00,0.7459,0.746,0.7453,0.7456,1869900021.0
2007-10-16 13:25:00,0.7456,0.7479,0.7455,0.7479,2467300000.0
2007-10-16 13:30:00,0.7478,0.7484,0.7477,0.7481,2627900000.0
2007-10-16 13:35:00,0.7481,0.7482,0.7475,0.7476,2873300040.0
2007-10-16 13:40:00,0.7476,0.7477,0.74685,0.7473,3872551395.0
2007-10-16 13:45:00,0.7473,0.7474,0.7465,0.74705,3539300043.0
2007-10-16 13:50:00,0.7471,0.7481,0.747,0.747,2486900026.0
2007-10-16 13:55:00,0.7471,0.7474,0.7467,0.7474,3004900015.0
2007-10-16 14:00:00,0.7474,0.7478,0.7474,0.7477,2995900005.0
2007-10-16 14:05:00,0.7477,0.7477,0.7475,0.7475,1182700000.0
2007-10-16 14:10:00,0.7475,0.7476,0.74695,0.7471,3281000037.0
2007-10-16 14:15:00,0.7471,0.7474,0.7467,0.7469,4632200001.0
2007-10-16 14:20:00,0.7469,0.7471,0.7464,0.7467,4947700003.0
2007-10-16 14:25:00,0.7467,0.7467,0.746,0.7461,2876599990.0
2007-10-16 14:30:00,0.7461,0.7468,0.7458,0.7467,2655700011.0
2007-10-16 14:35:00,0.7467,0.7472,0.7465,0.7465,2713299984.0
2007-10-16 14:40:00,0.7465,0.7466,0.7459,0.746,3286700015.0
2007-10-16 14:45:00,0.746,0.7469,0.746,0.7464,3395299998.0
2007-10-16 14:50:00,0.7464,0.7466,0.7458,0.7459,5836399987.0
2007-10-16 14:55:00,0.7459,0.747,0.7459,0.7466,5654665826.0
2007-10-16 15:00:00,0.7466,0.7485,0.7464,0.748,6577499998.0
2007-10-16 15:05:00,0.7481,0.7488,0.747,0.7472,5187300028.0
2007-10-16 15:10:00,0.7473,0.7475,0.7465,0.7465,4737100043.0
2007-10-16 15:15:00,0.7465,0.7479,0.7464,0.7473,2751099974.0
2007-10-16 15:20:00,0.7473,0.7475,0.7463,0.7469,4341400018.0
2007-10-16 15:25:00,0.7469,0.7471,0.7463,0.7469,5867337312.0
2007-10-16 15:30:00,0.7469,0.7473,0.7466,0.747,3012550000.0
2007-10-16 15:35:00,0.747,0.7472,0.7447,0.7447,5696899924.0
2007-10-16 15:40:00,0.7447,0.745,0.7423,0.7426,7296399999.0
2007-10-16 15:45:00,0.7427,0.7442,0.7427,0.744,5473999980.0
2007-10-16 15:50:00,0.744,0.744,0.7433,0.7436,6240300016.0
2007-10-16 15:55:00,0.7436,0.7445,0.7435,0.74385,7310799995.0
2007-10-16 16:00:00,0.7437,0.7439,0.7416,0.7422,6985200019.0
2007-10-16 16:05:00,0.7422,0.7441,0.7416,0.743,3989300006.0
2007-10-16 16:10:00,0.743,0.7433,0.742,0.7422,2589699993.0
2007-10-16 16:15:00,0.7422,0.74245,0.7415,0.74215,2560500000.0
2007-10-16 16:20:00,0.74215,0.74275,0.74145,0.742,3131588254.0
2007-10-16 16:25:00,0.742,0.742,0.7394,0.7401,2653752562.0
2007-10-16 16:30:00,0.74005,0.7422,0.7399,0.7418,2352199999.0
2007-10-16 16:35:00,0.7418,0.74185,0.74025,0.7405,1174051214.0
2007-10-16 16:40:00,0.7405,0.741,0.73995,0.74,3717299999.0
2007-10-16 16:45:00,0.7401,0.742,0.7398,0.7417,3209099981.0
2007-10-16 16:50:00,0.7417,0.7421,0.7405,0.7412,2375900000.0
2007-10-16 16:55:00,0.7412,0.7441,0.7411,0.74405,2447400004.0
2007-10-16 17:00:00,0.7441,0.7441,0.74295,0.7431,2896425148.0
2007-10-16 17:05:00,0.7431,0.7434,0.7428,0.7431,2282699997.0
2007-10-16 17:10:00,0.7431,0.7436,0.7429,0.7431,3527516960.0
2007-10-16 17:15:00,0.74315,0.7435,0.7428,0.74295,1759599997.0
2007-10-16 17:20:00,0.74295,0.7439,0.7428,0.7437,1988004390.0
2007-10-16 17:25:00,0.7437,0.7442,0.7436,0.7438,1419700008.0
2007-10-16 17:30:00,0.7438,0.7467,0.7437,0.746,2741400000.0
2007-10-16 17:35:00,0.746,0.7466,0.74555,0.7462,1772750009.0
2007-10-16 17:40:00,0.7462,0.7464,0.7453,0.74575,2622999991.0
2007-10-16 17:45:00,0.74575,0.7462,0.74525,0.7455,1963699999.0
2007-10-16 17:50:00,0.7455,0.7456,0.7451,0.7451,3264900011.0
2007-10-16 17:55:00,0.7451,0.7454,0.7447,0.74485,2476000000.0
2007-10-16 18:00:00,0.74485,0.7451,0.74405,0.7444,2923900003.0
2007-10-16 18:05:00,0.7444,0.7447,0.7442,0.74435,945825368.0
2007-10-16 18:10:00,0.74435,0.7444,0.74345,0.7436,907016600.0
2007-10-16 18:15:00,0.7436,0.74385,0.74355,0.74375,1167200000.0
2007-10-16 18:20:00,0.74375,0.744,0.74355,0.7437,723099998.0
2007-10-16 18:25:00,0.7437,0.74395,0.74345,0.7438,737912037.0
2007-10-16 18:30:00,0.7439,0.74455,0.74365,0.74385,1187100000.0
2007-10-16 18:35:00,0.74385,0.74535,0.7437,0.74425,2216159991.0
2007-10-16 18:40:00,0.744,0.7446,0.744,0.7444,1255999995.0
2007-10-16 18:45:00,0.7444,0.7447,0.7442,0.7445,1570599979.0
2007-10-16 18:50:00,0.7445,0.7449,0.74435,0.7449,959499993.0
2007-10-16 18:55:00,0.7449,0.7452,0.7437,0.74375,1782000000.0
2007-10-16 19:00:00,0.74385,0.744,0.7432,0.7434,1161699995.0
2007-10-16 19:05:00,0.7434,0.74375,0.74245,0.7426,1552900002.0
2007-10-16 19:10:00,0.7426,0.7436,0.74235,0.7426,2456200004.0
2007-10-16 19:15:00,0.7426,0.7428,0.7423,0.7424,1816100004.0
2007-10-16 19:20:00,0.7424,0.7428,0.74165,0.7424,2442400000.0
2007-10-16 19:25:00,0.7424,0.7429,0.7424,0.7426,1256700000.0
2007-10-16 19:30:00,0.7426,0.7429,0.74215,0.7427,1544500000.0
2007-10-16 19:35:00,0.7427,0.7436,0.7427,0.7431,1716099995.0
2007-10-16 19:40:00,0.7431,0.7434,0.74295,0.743,2237199990.0
2007-10-16 19:45:00,0.74305,0.7435,0.7429,0.743,2053200008.0
2007-10-16 19:50:00,0.74295,0.7433,0.74275,0.74315,2296100006.0
2007-10-16 19:55:00,0.74315,0.7436,0.74295,0.7436,979900000.0
2007-10-16 20:00:00,0.7436,0.7436,0.74325,0.74345,692199997.0
2007-10-16 20:05:00,0.74345,0.744,0.74335,0.7436,900700006.0
2007-10-16 20:10:00,0.74355,0.7441,0.74355,0.7441,904000003.0
2007-10-16 20:15:00,0.7441,0.74515,0.74395,0.74475,1185664421.0
2007-10-16 20:20:00,0.74475,0.745,0.7443,0.7443,791300001.0
2007-10-16 20:25:00,0.7443,0.7444,0.74365,0.7438,876800000.0
2007-10-16 20:30:00,0.7438,0.74395,0.74305,0.74355,1152500010.0
2007-10-16 20:35:00,0.74355,0.74365,0.74305,0.7435,822900000.0
2007-10-16 20:40:00,0.7435,0.7435,0.74255,0.7428,1297400004.0
2007-10-16 20:45:00,0.7428,0.74325,0.74255,0.74305,972999997.0
2007-10-16 20:50:00,0.74305,0.7432,0.7426,0.7427,538500004.0
2007-10-16 20:55:00,0.7427,0.7427,0.7422,0.74235,666800004.0
2007-10-16 21:00:00,0.7423,0.7437,0.74215,0.74285,1094200001.0
2007-10-16 21:05:00,0.74285,0.74345,0.7417,0.74195,1507600001.0
2007-10-16 21:10:00,0.74195,0.7423,0.74175,0.74195,1638900002.0
2007-10-16 21:15:00,0.74195,0.7426,0.74195,0.74245,1436700006.0
2007-10-16 21:20:00,0.74245,0.74255,0.7423,0.74245,884700006.0
2007-10-16 21:25:00,0.74245,0.74275,0.74235,0.74255,928100004.0
2007-10-16 21:30:00,0.74255,0.74265,0.74185,0.7423,914400001.0
2007-10-16 21:35:00,0.7423,0.74285,0.74225,0.74275,923600002.0
2007-10-16 21:40:00,0.74275,0.74365,0.74275,0.7433,1122090134.0
2007-10-16 21:45:00,0.74335,0.7441,0.74325,0.74345,1799200002.0
2007-10-16 21:50:00,0.74345,0.7437,0.74345,0.74365,1499700004.0
2007-10-16 21:55:00,0.74365,0.744,0.74365,0.7439,1259200000.0
2007-10-16 22:00:00,0.7439,0.7443,0.7438,0.7441,2486999985.0
2007-10-16 22:05:00,0.7441,0.7441,0.7435,0.7438,3271200005.0
2007-10-16 22:10:00,0.7438,0.7438,0.7428,0.7428,3817900016.0
2007-10-16 22:15:00,0.7428,0.7438,0.7427,0.7438,2003500004.0
2007-10-16 22:20:00,0.7437,0.744,0.7433,0.74385,2281300012.0
2007-10-16 22:25:00,0.744,0.7442,0.7436,0.7442,2314199992.0
2007-10-16 22:30:00,0.7442,0.7451,0.7442,0.745,2861399995.0
2007-10-16 22:35:00,0.745,0.7455,0.7448,0.7454,2556100009.0
2007-10-16 22:40:00,0.7454,0.7455,0.7452,0.7454,1631900004.0
2007-10-16 22:45:00,0.7454,0.7462,0.7449,0.746,2151499983.0
2007-10-16 22:50:00,0.746,0.7462,0.7456,0.7462,1330299998.0
2007-10-16 22:55:00,0.7461,0.7462,0.74495,0.746,2191900013.0
2007-10-16 23:00:00,0.746,0.7466,0.7459,0.7465,1565699995.0
2007-10-16 23:05:00,0.7466,0.747,0.7465,0.7467,4016600048.0
2007-10-16 23:10:00,0.7467,0.7468,0.7461,0.7467,2395200005.0
2007-10-16 23:15:00,0.7466,0.7467,0.7463,0.7467,1465900001.0
2007-10-16 23:20:00,0.7467,0.7469,0.74605,0.7461,904000000.0
2007-10-16 23:25:00,0.7461,0.74655,0.74605,0.74645,796099997.0
2007-10-16 23:30:00,0.74645,0.74655,0.74615,0.7462,1095599997.0
2007-10-16 23:35:00,0.7462,0.74665,0.7462,0.7465,715500000.0
2007-10-16 23:40:00,0.74635,0.7467,0.74635,0.74665,422700000.0
2007-10-16 23:45:00,0.7467,0.74705,0.74645,0.74685,602699994.0
2007-10-16 23:50:00,0.74685,0.7476,0.7467,0.7474,834499996.0
2007-10-16 23:55:00,0.7474,0.748,0.7473,0.748,765600004.0
2007-10-17 00:00:00,0.748,0.74865,0.74765,0.7479,667000001.0
2007-10-17 00:05:00,0.7479,0.74795,0.7474,0.7479,672800000.0
2007-10-17 00:10:00,0.7479,0.7479,0.7471,0.7474,541399998.0
2007-10-17 00:15:00,0.7474,0.7474,0.747,0.7472,825600000.0
2007-10-17 00:20:00,0.7472,0.7474,0.7469,0.7471,873499999.0
2007-10-17 00:25:00,0.7471,0.7486,0.74695,0.7486,1721900000.0
2007-10-17 00:30:00,0.7486,0.7488,0.74725,0.74855,1597900000.0
2007-10-17 00:35:00,0.74855,0.7488,0.748,0.748,1224300000.0
2007-10-17 00:40:00,0.748,0.74835,0.7477,0.7479,1265800003.0
2007-10-17 00:45:00,0.7479,0.748,0.74735,0.7477,1528500004.0
2007-10-17 00:50:00,0.74765,0.7478,0.74725,0.74775,1300899997.0
2007-10-17 00:55:00,0.7478,0.7478,0.7474,0.7474,532800001.0
2007-10-17 01:00:00,0.7474,0.7477,0.74735,0.7477,358000000.0
2007-10-17 01:05:00,0.7477,0.7484,0.7473,0.7481,613200002.0
2007-10-17 01:10:00,0.7481,0.7485,0.74795,0.74835,1038800000.0
2007-10-17 01:15:00,0.74835,0.74855,0.7482,0.7484,786200000.0
2007-10-17 01:20:00,0.7484,0.7484,0.7477,0.7484,967100000.0
2007-10-17 01:25:00,0.7484,0.7487,0.74825,0.7487,1359500004.0
2007-10-17 01:30:00,0.7487,0.7487,0.7482,0.7484,1024699996.0
2007-10-17 01:35:00,0.74835,0.7485,0.7481,0.7484,977800000.0
2007-10-17 01:40:00,0.7484,0.7485,0.74815,0.74845,1374500006.0
2007-10-17 01:45:00,0.74845,0.74935,0.74835,0.74935,1462000010.0
2007-10-17 01:50:00,0.74935,0.7503,0.7493,0.7498,2364500003.0
2007-10-17 01:55:00,0.7498,0.74995,0.7495,0.74965,1200899998.0
2007-10-17 02:00:00,0.74965,0.7512,0.74965,0.75075,3626999997.0
2007-10-17 02:05:00,0.75075,0.75075,0.7482,0.74825,2443099998.0
2007-10-17 02:10:00,0.7482,0.7485,0.7467,0.7469,3970699970.0
2007-10-17 02:15:00,0.7469,0.74755,0.74555,0.74555,4304000003.0
2007-10-17 02:20:00,0.74555,0.7462,0.74425,0.74425,3956299998.0
2007-10-17 02:25:00,0.7443,0.74595,0.7443,0.74565,2651800002.0
2007-10-17 02:30:00,0.7456,0.74565,0.74425,0.74445,2733000005.0
2007-10-17 02:35:00,0.7445,0.74465,0.7434,0.74345,3085899996.0
2007-10-17 02:40:00,0.74345,0.74365,0.7431,0.7436,2357799997.0
2007-10-17 02:45:00,0.7436,0.74415,0.74315,0.74415,1609899986.0
2007-10-17 02:50:00,0.74415,0.74465,0.7437,0.74375,3099866145.0
2007-10-17 02:55:00,0.74375,0.7458,0.74365,0.7444,3931700004.0
2007-10-17 03:00:00,0.74445,0.7454,0.7443,0.7453,1706100000.0
2007-10-17 03:05:00,0.7453,0.7456,0.7445,0.7445,1806600016.0
2007-10-17 03:10:00,0.7445,0.7445,0.7435,0.7439,1948300004.0
2007-10-17 03:15:00,0.7439,0.7444,0.7438,0.7444,1531799994.0
2007-10-17 03:20:00,0.7444,0.7452,0.7444,0.7452,1245400000.0
2007-10-17 03:25:00,0.7452,0.7455,0.7436,0.7439,3592300005.0
2007-10-17 03:30:00,0.7439,0.74435,0.74385,0.74425,1125700002.0
2007-10-17 03:35:00,0.74425,0.74425,0.74395,0.74405,564700000.0
2007-10-17 03:40:00,0.74405,0.7442,0.74345,0.7435,3098100004.0
2007-10-17 03:45:00,0.7434,0.74395,0.74335,0.7438,2289400005.0
2007-10-17 03:50:00,0.7438,0.745,0.74355,0.7447,2546700000.0
2007-10-17 03:55:00,0.7447,0.7448,0.7443,0.74445,2078199998.0
2007-10-17 04:00:00,0.7443,0.74515,0.7443,0.74495,1546700002.0
2007-10-17 04:05:00,0.74495,0.74555,0.74485,0.74545,2126400001.0
2007-10-17 04:10:00,0.74545,0.7455,0.7452,0.74545,1414600006.0
2007-10-17 04:15:00,0.74545,0.7459,0.7454,0.74575,1297599995.0
2007-10-17 04:20:00,0.74575,0.7462,0.7457,0.74605,2933400010.0
2007-10-17 04:25:00,0.7461,0.7464,0.7459,0.746,1971599990.0
2007-10-17 04:30:00,0.746,0.7462,0.74545,0.7461,2564800003.0
2007-10-17 04:35:00,0.7461,0.7464,0.74575,0.7463,1927399991.0
2007-10-17 04:40:00,0.7463,0.7463,0.7456,0.7459,2858900007.0
2007-10-17 04:45:00,0.7459,0.7465,0.74565,0.746,1429500000.0
2007-10-17 04:50:00,0.74585,0.7473,0.7458,0.7471,1849799998.0
2007-10-17 04:55:00,0.7471,0.7474,0.7467,0.7474,1796599998.0
2007-10-17 05:00:00,0.7474,0.7476,0.74685,0.7476,1326800011.0
2007-10-17 05:05:00,0.7476,0.7491,0.74755,0.7486,3294600002.0
2007-10-17 05:10:00,0.7486,0.7486,0.7475,0.7481,3359099991.0
2007-10-17 05:15:00,0.7481,0.74845,0.74785,0.74785,1472299994.0
2007-10-17 05:20:00,0.7479,0.74815,0.747,0.74715,2142600000.0
2007-10-17 05:25:00,0.7471,0.7476,0.7471,0.7473,1312399997.0
2007-10-17 05:30:00,0.7473,0.7478,0.7473,0.7478,1001700000.0
2007-10-17 05:35:00,0.74775,0.7484,0.74775,0.7479,845000000.0
2007-10-17 05:40:00,0.7479,0.7482,0.74755,0.7477,1534599999.0
2007-10-17 05:45:00,0.7477,0.7478,0.7473,0.74775,1276400000.0
2007-10-17 05:50:00,0.7478,0.74805,0.74765,0.74775,2123199978.0
2007-10-17 05:55:00,0.7478,0.7478,0.7471,0.7472,1381799988.0
2007-10-17 06:00:00,0.7472,0.7474,0.74685,0.747,1608299994.0
2007-10-17 06:05:00,0.74695,0.7471,0.746,0.7464,2044399983.0
2007-10-17 06:10:00,0.7464,0.74675,0.7463,0.7466,1708799995.0
2007-10-17 06:15:00,0.7466,0.7468,0.7464,0.7465,1859900001.0
2007-10-17 06:20:00,0.7465,0.7467,0.74615,0.7467,1763893866.0
2007-10-17 06:25:00,0.74665,0.7472,0.745,0.7451,2830399997.0
2007-10-17 06:30:00,0.7451,0.7453,0.7448,0.7453,1499599997.0
2007-10-17 06:35:00,0.7453,0.7453,0.744,0.74495,3075999994.0
2007-10-17 06:40:00,0.745,0.74525,0.7439,0.74455,2235300003.0
2007-10-17 06:45:00,0.7445,0.7454,0.7441,0.74535,1770799997.0
2007-10-17 06:50:00,0.74535,0.7455,0.7441,0.74435,1052200001.0
2007-10-17 06:55:00,0.74435,0.74435,0.74365,0.7442,1879699999.0
2007-10-17 07:00:00,0.7442,0.74435,0.74245,0.74255,1688660993.0
2007-10-17 07:05:00,0.74255,0.743,0.7418,0.7418,2212000006.0
2007-10-17 07:10:00,0.7418,0.7425,0.7417,0.7425,2187300011.0
2007-10-17 07:15:00,0.7425,0.7425,0.7409,0.7411,2949800000.0
2007-10-17 07:20:00,0.7412,0.7426,0.7412,0.7423,2567300003.0
2007-10-17 07:25:00,0.7423,0.7443,0.7423,0.7434,2800699993.0
2007-10-17 07:30:00,0.7434,0.7434,0.74195,0.7427,3582499973.0
2007-10-17 07:35:00,0.7427,0.7435,0.74225,0.7423,2627899992.0
2007-10-17 07:40:00,0.7423,0.74275,0.74205,0.74205,1771699996.0
2007-10-17 07:45:00,0.74205,0.74245,0.74125,0.74205,2212099996.0
2007-10-17 07:50:00,0.74205,0.7427,0.742,0.7425,1798299993.0
2007-10-17 07:55:00,0.7426,0.7433,0.7422,0.7427,2010299998.0
2007-10-17 08:00:00,0.7427,0.7432,0.74255,0.743,1645400008.0
2007-10-17 08:05:00,0.74295,0.743,0.7415,0.7416,1958500005.0
2007-10-17 08:10:00,0.7416,0.7427,0.7415,0.74225,2274199997.0
2007-10-17 08:15:00,0.7422,0.7424,0.74155,0.7421,3004799985.0
2007-10-17 08:20:00,0.7421,0.7427,0.7419,0.7427,2322499994.0
2007-10-17 08:25:00,0.7427,0.74295,0.7426,0.7427,3068237112.0
2007-10-17 08:30:00,0.7427,0.7428,0.74235,0.7426,1473742258.0
2007-10-17 08:35:00,0.7426,0.743,0.7425,0.743,992199997.0
2007-10-17 08:40:00,0.743,0.744,0.74285,0.7439,2052900012.0
2007-10-17 08:45:00,0.7439,0.7446,0.7438,0.7443,2009200000.0
2007-10-17 08:50:00,0.74425,0.7445,0.7433,0.74365,1659400000.0
2007-10-17 08:55:00,0.74365,0.7441,0.7431,0.7437,3209100011.0
2007-10-17 09:00:00,0.7437,0.7438,0.743,0.7437,2068399986.0
2007-10-17 09:05:00,0.7437,0.7439,0.7427,0.7428,2207500007.0
2007-10-17 09:10:00,0.7428,0.7433,0.7427,0.7432,1186500000.0
2007-10-17 09:15:00,0.7432,0.7432,0.7418,0.74225,1819599999.0
2007-10-17 09:20:00,0.74225,0.7429,0.74215,0.74265,1351900002.0
2007-10-17 09:25:00,0.7427,0.7434,0.7423,0.74335,2877700017.0
2007-10-17 09:30:00,0.7433,0.7439,0.7428,0.7436,2772900008.0
2007-10-17 09:35:00,0.7436,0.7437,0.74305,0.7437,1656900002.0
2007-10-17 09:40:00,0.7437,0.7441,0.7434,0.7437,2139700003.0
2007-10-17 09:45:00,0.7437,0.7448,0.74355,0.74475,2434300004.0
2007-10-17 09:50:00,0.74475,0.7459,0.7446,0.7454,1775402892.0
2007-10-17 09:55:00,0.7454,0.7464,0.74515,0.746,1797200001.0
2007-10-17 10:00:00,0.746,0.746,0.74525,0.7455,1449800001.0
2007-10-17 10:05:00,0.7455,0.7457,0.74505,0.7454,1866299998.0
2007-10-17 10:10:00,0.7455,0.7469,0.7451,0.7461,2013600002.0
2007-10-17 10:15:00,0.7461,0.7462,0.7452,0.7455,1774500003.0
2007-10-17 10:20:00,0.7455,0.7457,0.74465,0.7448,2443699991.0
2007-10-17 10:25:00,0.7448,0.7454,0.7447,0.745,2296799989.0
2007-10-17 10:30:00,0.745,0.7453,0.7448,0.74485,2423699998.0
2007-10-17 10:35:00,0.74485,0.7456,0.74485,0.74525,2597200008.0
2007-10-17 10:40:00,0.74525,0.746,0.74495,0.746,1817300007.0
2007-10-17 10:45:00,0.746,0.7462,0.7459,0.74605,1268700002.0
2007-10-17 10:50:00,0.74605,0.7468,0.746,0.7468,1112800000.0
2007-10-17 10:55:00,0.7468,0.74835,0.7468,0.7478,1686699995.0
2007-10-17 11:00:00,0.7478,0.7478,0.7456,0.7456,2813099999.0
2007-10-17 11:05:00,0.7456,0.7465,0.74485,0.7465,3542800025.0
2007-10-17 11:10:00,0.7465,0.7481,0.74645,0.74775,2882600006.0
2007-10-17 11:15:00,0.7478,0.748,0.7472,0.7475,1553999999.0
2007-10-17 11:20:00,0.7475,0.7476,0.7469,0.7469,1732399999.0
2007-10-17 11:25:00,0.7469,0.7473,0.7462,0.74715,1845519363.0
2007-10-17 11:30:00,0.7472,0.7477,0.7472,0.7474,748800000.0
2007-10-17 11:35:00,0.7474,0.7476,0.7465,0.7465,1352300000.0
2007-10-17 11:40:00,0.7465,0.7466,0.7462,0.74635,2103400008.0
2007-10-17 11:45:00,0.74635,0.74705,0.74625,0.74695,1790699998.0
2007-10-17 11:50:00,0.74695,0.74735,0.7468,0.7472,1608800000.0
2007-10-17 11:55:00,0.7472,0.7476,0.74675,0.7469,2836200001.0
2007-10-17 12:00:00,0.74685,0.7471,0.74655,0.74675,3815500002.0
2007-10-17 12:05:00,0.74675,0.7469,0.74655,0.7467,1153700008.0
2007-10-17 12:10:00,0.7467,0.7467,0.7464,0.74645,1474100004.0
2007-10-17 12:15:00,0.74645,0.7466,0.74605,0.7465,1770900006.0
2007-10-17 12:20:00,0.7465,0.7465,0.7461,0.74615,2670700001.0
2007-10-17 12:25:00,0.74615,0.74615,0.7455,0.7455,2494000011.0
2007-10-17 12:30:00,0.7455,0.74595,0.7454,0.74555,1973399999.0
2007-10-17 12:35:00,0.74555,0.74585,0.74545,0.74565,1725900006.0
2007-10-17 12:40:00,0.74565,0.7462,0.74565,0.74615,1968899992.0
2007-10-17 12:45:00,0.7461,0.74625,0.7459,0.746,2748160788.0
2007-10-17 12:50:00,0.746,0.74605,0.7459,0.74595,1892799998.0
2007-10-17 12:55:00,0.74595,0.74635,0.74595,0.7463,1585000005.0
2007-10-17 13:00:00,0.7461,0.74705,0.7461,0.74705,2147800021.0
2007-10-17 13:05:00,0.74705,0.7479,0.747,0.74775,3104699998.0
2007-10-17 13:10:00,0.74775,0.74995,0.74775,0.74885,5280180581.0
2007-10-17 13:15:00,0.74885,0.75015,0.74875,0.7497,2092199998.0
2007-10-17 13:20:00,0.7497,0.7499,0.74945,0.74965,1560800000.0
2007-10-17 13:25:00,0.74965,0.75075,0.74955,0.7504,1839696116.0
2007-10-17 13:30:00,0.75035,0.7508,0.75035,0.7505,1151700000.0
2007-10-17 13:35:00,0.7505,0.751,0.7503,0.7506,1704199997.0
2007-10-17 13:40:00,0.7506,0.7514,0.75015,0.75015,2538500002.0
2007-10-17 13:45:00,0.75015,0.7505,0.7498,0.7499,1790000000.0
2007-10-17 13:50:00,0.7499,0.7499,0.74945,0.7499,1376899998.0
2007-10-17 13:55:00,0.7499,0.7499,0.74955,0.74955,761300000.0
2007-10-17 14:00:00,0.74965,0.75035,0.74955,0.75035,794700003.0
2007-10-17 14:05:00,0.75035,0.75085,0.75025,0.7507,1087799999.0
2007-10-17 14:10:00,0.7507,0.75175,0.75045,0.75155,1759299999.0
2007-10-17 14:15:00,0.75155,0.75165,0.75105,0.75105,1189704318.0
2007-10-17 14:20:00,0.75105,0.7516,0.75095,0.75105,1426532853.0
2007-10-17 14:25:00,0.75105,0.75115,0.75005,0.75065,2353300001.0
2007-10-17 14:30:00,0.75065,0.751,0.7496,0.74965,3409383778.0
2007-10-17 14:35:00,0.7497,0.75055,0.74925,0.7494,2531500001.0
2007-10-17 14:40:00,0.7494,0.7505,0.7494,0.7504,2144800002.0
2007-10-17 14:45:00,0.7504,0.7509,0.7503,0.75035,1695399996.0
2007-10-17 14:50:00,0.7504,0.7507,0.7501,0.75045,1579499995.0
2007-10-17 14:55:00,0.75045,0.75055,0.7498,0.75005,1626300000.0
2007-10-17 15:00:00,0.75005,0.7513,0.75005,0.7511,2551500000.0
2007-10-17 15:05:00,0.7511,0.7524,0.751,0.7515,2774399987.0
2007-10-17 15:10:00,0.7515,0.7521,0.7513,0.75175,2240561201.0
2007-10-17 15:15:00,0.75175,0.75375,0.75165,0.7537,1956844912.0
2007-10-17 15:20:00,0.7537,0.7541,0.75325,0.7538,2251200000.0
2007-10-17 15:25:00,0.7538,0.7538,0.75315,0.7533,1979687926.0
2007-10-17 15:30:00,0.75325,0.7546,0.7531,0.7545,3058599994.0
2007-10-17 15:35:00,0.7545,0.7556,0.7545,0.755,2647099996.0
2007-10-17 15:40:00,0.755,0.755,0.7532,0.7533,2711000011.0
2007-10-17 15:45:00,0.7533,0.7534,0.75245,0.7527,2061399999.0
2007-10-17 15:50:00,0.7527,0.753,0.7525,0.7528,1954900005.0
2007-10-17 15:55:00,0.7527,0.75315,0.75135,0.7516,2155862828.0
2007-10-17 16:00:00,0.7516,0.75205,0.75115,0.75125,2118464721.0
2007-10-17 16:05:00,0.75125,0.7523,0.75125,0.75205,1455752177.0
2007-10-17 16:10:00,0.75205,0.75295,0.75205,0.75255,1320900001.0
2007-10-17 16:15:00,0.75255,0.7529,0.75185,0.7522,3582486956.0
2007-10-17 16:20:00,0.7522,0.7529,0.7516,0.7525,2785699976.0
2007-10-17 16:25:00,0.7525,0.7527,0.75215,0.7526,1865099986.0
2007-10-17 16:30:00,0.7526,0.75305,0.75245,0.7526,2486500011.0
2007-10-17 16:35:00,0.7526,0.75315,0.75245,0.75265,2492799992.0
2007-10-17 16:40:00,0.75255,0.75255,0.75185,0.7521,2640299993.0
2007-10-17 16:45:00,0.7521,0.75225,0.75125,0.7518,1637299993.0
2007-10-17 16:50:00,0.75185,0.75215,0.75155,0.7517,1091000001.0
2007-10-17 16:55:00,0.7517,0.7518,0.75055,0.7516,2747199998.0
2007-10-17 17:00:00,0.7516,0.7516,0.74985,0.75035,4054699999.0
2007-10-17 17:05:00,0.75035,0.75055,0.74965,0.7502,2034862459.0
2007-10-17 17:10:00,0.75025,0.751,0.7496,0.7507,2379100010.0
2007-10-17 17:15:00,0.7507,0.7516,0.75065,0.7516,1714099999.0
2007-10-17 17:20:00,0.7516,0.75165,0.75095,0.7514,2149000000.0
2007-10-17 17:25:00,0.7514,0.7521,0.7513,0.7518,1332700000.0
2007-10-17 17:30:00,0.75175,0.75255,0.75155,0.7525,1605857651.0
2007-10-17 17:35:00,0.7525,0.75415,0.7525,0.75295,4241300003.0
2007-10-17 17:40:00,0.753,0.7544,0.75295,0.7544,2449399997.0
2007-10-17 17:45:00,0.7544,0.7544,0.7535,0.7538,2057800002.0
2007-10-17 17:50:00,0.7538,0.7543,0.7536,0.7538,1873200000.0
2007-10-17 17:55:00,0.7538,0.7539,0.75295,0.7532,2184200008.0
2007-10-17 18:00:00,0.7532,0.75355,0.75295,0.7534,1990499995.0
2007-10-17 18:05:00,0.7534,0.7539,0.7534,0.7538,1532999999.0
2007-10-17 18:10:00,0.7538,0.7541,0.75275,0.753,2720100024.0
2007-10-17 18:15:00,0.753,0.7533,0.75245,0.75245,1521300002.0
2007-10-17 18:20:00,0.7525,0.7528,0.75225,0.7524,1540700004.0
2007-10-17 18:25:00,0.7524,0.7524,0.7516,0.75185,1854727513.0
2007-10-17 18:30:00,0.752,0.7522,0.75125,0.75125,2285499994.0
2007-10-17 18:35:00,0.75125,0.75145,0.75045,0.751,3450889179.0
2007-10-17 18:40:00,0.751,0.75155,0.7508,0.7514,2310100007.0
2007-10-17 18:45:00,0.7514,0.7514,0.7504,0.7513,1666900000.0
2007-10-17 18:50:00,0.7513,0.7515,0.7509,0.7509,1676999999.0
2007-10-17 18:55:00,0.7509,0.7511,0.7494,0.7495,1990045692.0
2007-10-17 19:00:00,0.7495,0.7496,0.7489,0.7493,1574499999.0
2007-10-17 19:05:00,0.7493,0.7493,0.74805,0.74825,1597100000.0
2007-10-17 19:10:00,0.74825,0.7487,0.7472,0.748,2163300001.0
2007-10-17 19:15:00,0.748,0.74905,0.748,0.7485,1442200002.0
2007-10-17 19:20:00,0.74845,0.7488,0.74635,0.7478,2321599997.0
2007-10-17 19:25:00,0.7478,0.7478,0.74625,0.7463,2360500003.0
2007-10-17 19:30:00,0.7463,0.7474,0.74605,0.7471,2953799999.0
2007-10-17 19:35:00,0.7471,0.74765,0.74705,0.74745,1496700011.0
2007-10-17 19:40:00,0.74745,0.7477,0.747,0.7471,1600600000.0
2007-10-17 19:45:00,0.7471,0.7474,0.74695,0.74695,3210900007.0
2007-10-17 19:50:00,0.74705,0.74725,0.7452,0.74565,4325700007.0
2007-10-17 19:55:00,0.74565,0.74565,0.74425,0.7445,3166100005.0
2007-10-17 20:00:00,0.7445,0.74515,0.74425,0.7443,1810300000.0
2007-10-17 20:05:00,0.7443,0.7456,0.7443,0.74555,1015499999.0
2007-10-17 20:10:00,0.74555,0.74655,0.74555,0.7457,1294699998.0
2007-10-17 20:15:00,0.7457,0.74575,0.74515,0.7452,501100000.0
2007-10-17 20:20:00,0.7452,0.74615,0.74515,0.74615,711299998.0
2007-10-17 20:25:00,0.74615,0.74615,0.7458,0.746,135700000.0
2007-10-17 20:30:00,0.746,0.746,0.7451,0.74545,1054400000.0
2007-10-17 20:35:00,0.74545,0.7456,0.7451,0.7456,1768499999.0
2007-10-17 20:40:00,0.7456,0.74625,0.74525,0.746,650799999.0
2007-10-17 20:45:00,0.746,0.7465,0.74595,0.7465,515299999.0
2007-10-17 20:50:00,0.74645,0.74655,0.7461,0.7462,888700000.0
2007-10-17 20:55:00,0.7462,0.7464,0.7461,0.7464,390600000.0
2007-10-17 21:00:00,0.7464,0.7474,0.7464,0.7474,378100000.0
2007-10-17 21:05:00,0.7474,0.7474,0.74685,0.74715,580500000.0
2007-10-17 21:10:00,0.74715,0.7479,0.7471,0.74735,680700000.0
2007-10-17 21:15:00,0.7475,0.74865,0.7475,0.7483,999050001.0
2007-10-17 21:20:00,0.7483,0.7483,0.7472,0.74755,1573150000.0
2007-10-17 21:25:00,0.7475,0.74785,0.747,0.7476,1976599999.0
2007-10-17 21:30:00,0.7476,0.7476,0.747,0.74735,966700000.0
2007-10-17 21:35:00,0.74735,0.74745,0.747,0.74745,423100000.0
2007-10-17 21:40:00,0.74745,0.74795,0.7473,0.74785,1400900000.0
2007-10-17 21:45:00,0.74785,0.74895,0.74785,0.7485,1835700006.0
2007-10-17 21:50:00,0.7484,0.74945,0.7484,0.749,1461479396.0
2007-10-17 21:55:00,0.749,0.7505,0.749,0.74995,1498399999.0
2007-10-17 22:00:00,0.74995,0.7514,0.7499,0.75035,2468900375.0
2007-10-17 22:05:00,0.75035,0.75135,0.75025,0.75065,2344000000.0
2007-10-17 22:10:00,0.7507,0.75195,0.7504,0.75125,2288800000.0
2007-10-17 22:15:00,0.75125,0.75155,0.751,0.75145,2966300000.0
2007-10-17 22:20:00,0.75155,0.75255,0.75155,0.7524,648099520.0
2007-10-17 22:25:00,0.7524,0.7528,0.75185,0.75215,2362900004.0
2007-10-17 22:30:00,0.75215,0.75235,0.75055,0.7512,2155590238.0
2007-10-17 22:35:00,0.7512,0.75155,0.751,0.75155,1295499986.0
2007-10-17 22:40:00,0.75165,0.75175,0.75145,0.7517,1011900000.0
2007-10-17 22:45:00,0.7517,0.7518,0.7514,0.75165,464700000.0
2007-10-17 22:50:00,0.75165,0.75195,0.7515,0.75185,2014299994.0
2007-10-17 22:55:00,0.75185,0.75215,0.75145,0.75195,1304999999.0
2007-10-17 23:00:00,0.75195,0.7523,0.7518,0.752,575900000.0
2007-10-17 23:05:00,0.752,0.752,0.75155,0.752,1001500001.0
2007-10-17 23:10:00,0.752,0.752,0.7515,0.7516,742199996.0
2007-10-17 23:15:00,0.75145,0.7517,0.7512,0.75155,463400000.0
2007-10-17 23:20:00,0.75155,0.7516,0.7508,0.7513,477700001.0
2007-10-17 23:25:00,0.75135,0.7516,0.75115,0.75115,337200000.0
2007-10-17 23:30:00,0.75115,0.75135,0.7508,0.7511,649299999.0
2007-10-17 23:35:00,0.75115,0.7524,0.75115,0.7524,595000000.0
2007-10-17 23:40:00,0.7524,0.7524,0.7517,0.752,558400000.0
2007-10-17 23:45:00,0.752,0.75205,0.75155,0.752,953099997.0
2007-10-17 23:50:00,0.752,0.75205,0.75195,0.752,439000000.0
2007-10-17 23:55:00,0.752,0.7521,0.75185,0.7521,381799999.0
2007-10-18 00:00:00,0.7521,0.75245,0.75195,0.7521,699700000.0
2007-10-18 00:05:00,0.7521,0.7521,0.7513,0.7518,1019700000.0
2007-10-18 00:10:00,0.7518,0.7518,0.75145,0.7515,819800000.0
2007-10-18 00:15:00,0.7515,0.7515,0.75125,0.75125,672100000.0
2007-10-18 00:20:00,0.7513,0.75135,0.7505,0.7507,1277200000.0
2007-10-18 00:25:00,0.7508,0.7512,0.7507,0.7512,1165069972.0
2007-10-18 00:30:00,0.7512,0.75125,0.7502,0.7505,1239700005.0
2007-10-18 00:35:00,0.7505,0.7507,0.75015,0.7505,1849599997.0
2007-10-18 00:40:00,0.7505,0.7505,0.7503,0.7505,647000000.0
2007-10-18 00:45:00,0.7505,0.7505,0.75005,0.7502,1041199997.0
2007-10-18 00:50:00,0.7502,0.7502,0.7492,0.74985,1528990534.0
2007-10-18 00:55:00,0.74985,0.7502,0.7498,0.75015,1152500000.0
2007-10-18 01:00:00,0.75015,0.7504,0.7488,0.7492,1505600000.0
2007-10-18 01:05:00,0.7492,0.7493,0.7483,0.74845,1101200001.0
2007-10-18 01:10:00,0.74845,0.749,0.7481,0.7488,1490499995.0
2007-10-18 01:15:00,0.7488,0.7494,0.74805,0.74805,1505899994.0
2007-10-18 01:20:00,0.74805,0.7485,0.7477,0.74815,1003700000.0
2007-10-18 01:25:00,0.74815,0.7488,0.74815,0.7488,742800000.0
2007-10-18 01:30:00,0.74875,0.7493,0.74865,0.7492,1897600000.0
2007-10-18 01:35:00,0.7492,0.75,0.74895,0.7499,1393500000.0
2007-10-18 01:40:00,0.74985,0.7509,0.74965,0.7507,2177999993.0
2007-10-18 01:45:00,0.7507,0.7512,0.7504,0.7504,1765499999.0
2007-10-18 01:50:00,0.75065,0.7508,0.7494,0.7496,1869199993.0
2007-10-18 01:55:00,0.7496,0.7498,0.74935,0.7495,1103100003.0
2007-10-18 02:00:00,0.74945,0.7495,0.7488,0.7491,844200002.0
2007-10-18 02:05:00,0.7491,0.75105,0.74895,0.7507,1336299999.0
2007-10-18 02:10:00,0.7507,0.7507,0.74955,0.7503,1117700006.0
2007-10-18 02:15:00,0.7503,0.7508,0.7501,0.7508,1076899992.0
2007-10-18 02:20:00,0.7508,0.7508,0.75045,0.75055,516400000.0
2007-10-18 02:25:00,0.75055,0.75075,0.74975,0.7501,1254900006.0
2007-10-18 02:30:00,0.7501,0.7505,0.74975,0.7505,1130399995.0
2007-10-18 02:35:00,0.7505,0.7505,0.75005,0.75035,1030399997.0
2007-10-18 02:40:00,0.75035,0.7506,0.75,0.7503,1071900000.0
2007-10-18 02:45:00,0.7503,0.75035,0.74995,0.7502,885000004.0
2007-10-18 02:50:00,0.7502,0.7503,0.74955,0.7499,1372800013.0
2007-10-18 02:55:00,0.7499,0.7502,0.7497,0.7502,813200001.0
2007-10-18 03:00:00,0.7502,0.7502,0.7498,0.7498,286100000.0
2007-10-18 03:05:00,0.74995,0.7502,0.7495,0.7499,710700003.0
2007-10-18 03:10:00,0.7499,0.7512,0.74985,0.75115,857500000.0
2007-10-18 03:15:00,0.75115,0.7516,0.75085,0.75135,900300000.0
2007-10-18 03:20:00,0.75115,0.7521,0.7511,0.75155,1056599997.0
2007-10-18 03:25:00,0.7515,0.75175,0.751,0.7516,1595800001.0
2007-10-18 03:30:00,0.7516,0.7517,0.75105,0.7514,1021600003.0
2007-10-18 03:35:00,0.7514,0.752,0.7512,0.7517,574900000.0
2007-10-18 03:40:00,0.7517,0.7526,0.75135,0.7525,1222100000.0
2007-10-18 03:45:00,0.7525,0.7526,0.7517,0.7518,1115587265.0
2007-10-18 03:50:00,0.7518,0.7522,0.75175,0.752,965200011.0
2007-10-18 03:55:00,0.752,0.752,0.7517,0.752,564199997.0
2007-10-18 04:00:00,0.752,0.752,0.7506,0.75105,1799799984.0
2007-10-18 04:05:00,0.7511,0.752,0.75085,0.752,1139599998.0
2007-10-18 04:10:00,0.752,0.7526,0.75185,0.7526,1166099999.0
2007-10-18 04:15:00,0.7525,0.7526,0.7517,0.7522,1249700000.0
2007-10-18 04:20:00,0.7522,0.7526,0.75175,0.7522,1199599999.0
2007-10-18 04:25:00,0.7522,0.7523,0.7516,0.7516,1024600001.0
2007-10-18 04:30:00,0.7516,0.7516,0.751,0.7511,958099999.0
2007-10-18 04:35:00,0.7511,0.7511,0.7503,0.7508,714700000.0
2007-10-18 04:40:00,0.7508,0.7509,0.7501,0.7508,944099999.0
2007-10-18 04:45:00,0.7508,0.7511,0.7502,0.75095,1188200000.0
2007-10-18 04:50:00,0.75095,0.7513,0.7508,0.7508,884700000.0
2007-10-18 04:55:00,0.7508,0.7509,0.7504,0.7506,1313300000.0
2007-10-18 05:00:00,0.7506,0.751,0.75045,0.751,1161899993.0
2007-10-18 05:05:00,0.75095,0.7516,0.75075,0.7516,1665700004.0
2007-10-18 05:10:00,0.7516,0.7519,0.75105,0.7513,1547100004.0
2007-10-18 05:15:00,0.7513,0.7515,0.75055,0.75115,1093800005.0
2007-10-18 05:20:00,0.75115,0.7514,0.75105,0.7514,827700000.0
2007-10-18 05:25:00,0.7514,0.7519,0.75125,0.75175,598600000.0
2007-10-18 05:30:00,0.7518,0.752,0.75155,0.7519,929600001.0
2007-10-18 05:35:00,0.7519,0.7519,0.75165,0.7518,540200000.0
2007-10-18 05:40:00,0.75165,0.752,0.75165,0.752,714800004.0
2007-10-18 05:45:00,0.752,0.752,0.75085,0.7517,1029800005.0
2007-10-18 05:50:00,0.75145,0.752,0.75145,0.75165,1588999986.0
2007-10-18 05:55:00,0.75155,0.7519,0.75145,0.75165,643999988.0
2007-10-18 06:00:00,0.75165,0.7519,0.75165,0.7517,427899999.0
2007-10-18 06:05:00,0.7517,0.7517,0.7511,0.7512,1329299986.0
2007-10-18 06:10:00,0.7512,0.7514,0.75105,0.7512,1375800020.0
2007-10-18 06:15:00,0.7511,0.7514,0.75095,0.751,830199990.0
2007-10-18 06:20:00,0.751,0.7511,0.75085,0.7511,894200018.0
2007-10-18 06:25:00,0.7511,0.7515,0.75105,0.7514,800099990.0
2007-10-18 06:30:00,0.7514,0.7515,0.75125,0.7515,638099999.0
2007-10-18 06:35:00,0.75125,0.7516,0.75125,0.7514,455500000.0
2007-10-18 06:40:00,0.7514,0.7522,0.7514,0.75185,731251038.0
2007-10-18 06:45:00,0.75195,0.7525,0.7517,0.7521,1096899999.0
2007-10-18 06:50:00,0.7522,0.75225,0.75145,0.75165,734699996.0
2007-10-18 06:55:00,0.75165,0.7517,0.7515,0.75155,758599998.0
2007-10-18 07:00:00,0.75155,0.7518,0.75125,0.7516,773700001.0
2007-10-18 07:05:00,0.7516,0.7521,0.75155,0.7519,981694684.0
2007-10-18 07:10:00,0.7519,0.7522,0.75165,0.75205,599900000.0
2007-10-18 07:15:00,0.75205,0.7522,0.75185,0.7521,447000000.0
2007-10-18 07:20:00,0.7521,0.7526,0.7519,0.7521,1172800000.0
2007-10-18 07:25:00,0.7521,0.7529,0.752,0.75265,1104599999.0
2007-10-18 07:30:00,0.75255,0.7528,0.75245,0.75245,1027500001.0
2007-10-18 07:35:00,0.75245,0.7528,0.75235,0.7527,1510487296.0
2007-10-18 07:40:00,0.7527,0.7529,0.75245,0.75245,885500000.0
2007-10-18 07:45:00,0.75245,0.7525,0.75155,0.75175,934200000.0
2007-10-18 07:50:00,0.75175,0.7521,0.75175,0.752,1104600000.0
2007-10-18 07:55:00,0.752,0.7521,0.7515,0.7518,975500000.0
2007-10-18 08:00:00,0.7518,0.7525,0.7518,0.75215,338800002.0
2007-10-18 08:05:00,0.75215,0.7524,0.75195,0.7521,686000002.0
2007-10-18 08:10:00,0.7521,0.7521,0.75165,0.75175,719500007.0
2007-10-18 08:15:00,0.75175,0.75215,0.7515,0.75195,1300800000.0
2007-10-18 08:20:00,0.75195,0.7525,0.7519,0.7525,844399998.0
2007-10-18 08:25:00,0.7525,0.7539,0.75245,0.75355,1481000000.0
2007-10-18 08:30:00,0.7536,0.75365,0.7525,0.7529,1176000000.0
2007-10-18 08:35:00,0.7529,0.7529,0.7522,0.7525,615700000.0
2007-10-18 08:40:00,0.7525,0.7528,0.7523,0.7527,653599998.0
2007-10-18 08:45:00,0.7527,0.75345,0.75265,0.75345,1035900000.0
2007-10-18 08:50:00,0.75345,0.7551,0.75345,0.75425,1683100001.0
2007-10-18 08:55:00,0.75425,0.75455,0.7537,0.75435,1061899999.0
2007-10-18 09:00:00,0.75435,0.7549,0.75305,0.7537,1526400001.0
2007-10-18 09:05:00,0.75375,0.7539,0.7535,0.7536,1144600000.0
2007-10-18 09:10:00,0.7536,0.7538,0.7532,0.7533,1209099993.0
2007-10-18 09:15:00,0.7533,0.7533,0.7527,0.7531,1189600000.0
2007-10-18 09:20:00,0.7531,0.7534,0.753,0.75325,1082200009.0
2007-10-18 09:25:00,0.75325,0.7533,0.753,0.753,678400001.0
2007-10-18 09:30:00,0.753,0.7532,0.7529,0.7531,1106199993.0
2007-10-18 09:35:00,0.7531,0.7531,0.75275,0.7528,1083999996.0
2007-10-18 09:40:00,0.75275,0.7528,0.7524,0.7528,1863745444.0
2007-10-18 09:45:00,0.75275,0.7535,0.75275,0.7534,1754999999.0
2007-10-18 09:50:00,0.7533,0.7536,0.7531,0.7534,1479858994.0
2007-10-18 09:55:00,0.7534,0.7536,0.7522,0.7522,1237599996.0
2007-10-18 10:00:00,0.7522,0.7522,0.74895,0.7494,2002100002.0
2007-10-18 10:05:00,0.7494,0.7508,0.7494,0.7506,1959100006.0
2007-10-18 10:10:00,0.7505,0.7505,0.7486,0.74915,1792700000.0
2007-10-18 10:15:00,0.7492,0.7508,0.74915,0.75,2228000000.0
2007-10-18 10:20:00,0.75,0.75,0.749,0.7493,1282300012.0
2007-10-18 10:25:00,0.74925,0.7497,0.7486,0.749,1502800002.0
2007-10-18 10:30:00,0.74895,0.7503,0.74895,0.7499,2635100024.0
2007-10-18 10:35:00,0.7499,0.7508,0.7496,0.7503,1400099999.0
2007-10-18 10:40:00,0.7503,0.7513,0.7503,0.7509,2042983738.0
2007-10-18 10:45:00,0.7509,0.7524,0.7509,0.75185,2100758114.0
2007-10-18 10:50:00,0.75185,0.75185,0.7506,0.75145,1745800000.0
2007-10-18 10:55:00,0.75145,0.75195,0.75105,0.75145,1568400000.0
2007-10-18 11:00:00,0.75145,0.7525,0.75145,0.7525,1571100004.0
2007-10-18 11:05:00,0.7526,0.7526,0.75145,0.75185,1645900001.0
2007-10-18 11:10:00,0.75185,0.7522,0.7513,0.7522,1069200005.0
2007-10-18 11:15:00,0.75225,0.7527,0.75185,0.75215,1689421988.0
2007-10-18 11:20:00,0.75225,0.7529,0.75215,0.7529,1574800000.0
2007-10-18 11:25:00,0.7529,0.75335,0.7522,0.7522,1788399998.0
2007-10-18 11:30:00,0.7522,0.7523,0.7517,0.7523,695200000.0
2007-10-18 11:35:00,0.7523,0.7524,0.75181,0.75202,799876422.0
2007-10-18 11:40:00,0.7522,0.75235,0.7513,0.75155,1035700003.0
2007-10-18 11:45:00,0.75155,0.752,0.75095,0.75115,1211399996.0
2007-10-18 11:50:00,0.75115,0.7515,0.7509,0.75105,990899999.0
2007-10-18 11:55:00,0.75095,0.7518,0.75095,0.7518,936700001.0
2007-10-18 12:00:00,0.7518,0.75205,0.7517,0.752,1038500009.0
2007-10-18 12:05:00,0.75205,0.75205,0.75095,0.75095,803400000.0
2007-10-18 12:10:00,0.75095,0.75135,0.75095,0.75125,645900000.0
2007-10-18 12:15:00,0.75125,0.75125,0.7501,0.7502,1184200005.0
2007-10-18 12:20:00,0.7502,0.7505,0.74985,0.75035,668699994.0
2007-10-18 12:25:00,0.75035,0.7505,0.7493,0.7497,2003099989.0
2007-10-18 12:30:00,0.7497,0.74985,0.74905,0.7494,1476588279.0
2007-10-18 12:35:00,0.74945,0.751,0.74945,0.751,1321099998.0
2007-10-18 12:40:00,0.751,0.75125,0.7506,0.7508,1233599999.0
2007-10-18 12:45:00,0.7508,0.7508,0.75,0.75015,1113800000.0
2007-10-18 12:50:00,0.75015,0.7505,0.75,0.75035,757400003.0
2007-10-18 12:55:00,0.75035,0.7504,0.7497,0.7504,512400000.0
2007-10-18 13:00:00,0.7504,0.7507,0.74935,0.7495,2377221218.0
2007-10-18 13:05:00,0.7495,0.7495,0.7475,0.7479,1579957754.0
2007-10-18 13:10:00,0.7479,0.7483,0.7472,0.7483,2913099999.0
2007-10-18 13:15:00,0.7483,0.749,0.74815,0.749,1918899999.0
2007-10-18 13:20:00,0.749,0.749,0.7462,0.7469,2792993357.0
2007-10-18 13:25:00,0.747,0.748,0.746,0.74775,3003399999.0
2007-10-18 13:30:00,0.74775,0.74845,0.74755,0.7483,1736500000.0
2007-10-18 13:35:00,0.7482,0.7493,0.7482,0.7484,1637900005.0
2007-10-18 13:40:00,0.7484,0.74845,0.74745,0.7476,1491200004.0
2007-10-18 13:45:00,0.7476,0.74805,0.7466,0.747,2210762891.0
2007-10-18 13:50:00,0.74685,0.7473,0.7462,0.7467,2260500001.0
2007-10-18 13:55:00,0.7467,0.74735,0.7462,0.747,1368719000.0
2007-10-18 14:00:00,0.747,0.74875,0.747,0.74795,2106015341.0
2007-10-18 14:05:00,0.74795,0.74825,0.74745,0.74755,1850800006.0
2007-10-18 14:10:00,0.7476,0.748,0.7468,0.74725,2790471228.0
2007-10-18 14:15:00,0.74725,0.74805,0.7472,0.7478,1692700000.0
2007-10-18 14:20:00,0.7478,0.748,0.7472,0.7476,2104600000.0
2007-10-18 14:25:00,0.7476,0.7482,0.74725,0.7476,2339600001.0
2007-10-18 14:30:00,0.7476,0.7484,0.7476,0.7483,1555200000.0
2007-10-18 14:35:00,0.7483,0.7485,0.74795,0.7484,1470389714.0
2007-10-18 14:40:00,0.7484,0.74985,0.7483,0.749,2059900001.0
2007-10-18 14:45:00,0.749,0.7491,0.74855,0.74865,1623500001.0
2007-10-18 14:50:00,0.7487,0.74965,0.7484,0.74905,2044500000.0
2007-10-18 14:55:00,0.74905,0.74935,0.7484,0.74875,1748083665.0
2007-10-18 15:00:00,0.74875,0.74935,0.74845,0.7489,2454399992.0
2007-10-18 15:05:00,0.7489,0.7495,0.74875,0.7494,2792600005.0
2007-10-18 15:10:00,0.7494,0.7505,0.74925,0.74995,1488900001.0
2007-10-18 15:15:00,0.7501,0.7505,0.74965,0.7503,2430699999.0
2007-10-18 15:20:00,0.7503,0.75045,0.7498,0.7502,1575999993.0
2007-10-18 15:25:00,0.75015,0.75055,0.7493,0.7499,1763460568.0
2007-10-18 15:30:00,0.74995,0.75035,0.74985,0.7503,893421654.0
2007-10-18 15:35:00,0.7503,0.7503,0.74985,0.75025,2001699995.0
2007-10-18 15:40:00,0.75025,0.75095,0.75,0.7506,926300000.0
2007-10-18 15:45:00,0.7506,0.751,0.7502,0.7503,1253602875.0
2007-10-18 15:50:00,0.7504,0.7505,0.7494,0.7496,1701883746.0
2007-10-18 15:55:00,0.7496,0.7502,0.74925,0.7501,1101000001.0
2007-10-18 16:00:00,0.7501,0.7502,0.74905,0.7491,1882800000.0
2007-10-18 16:05:00,0.7491,0.7502,0.74895,0.7502,1529400003.0
2007-10-18 16:10:00,0.7502,0.7508,0.74995,0.7502,1809900001.0
2007-10-18 16:15:00,0.7503,0.7511,0.7499,0.7509,1930400003.0
2007-10-18 16:20:00,0.7509,0.75165,0.75055,0.751,1731758466.0
2007-10-18 16:25:00,0.751,0.7522,0.7505,0.7521,1364000000.0
2007-10-18 16:30:00,0.7521,0.75225,0.75145,0.75185,2028100000.0
2007-10-18 16:35:00,0.75185,0.75215,0.7513,0.7513,1583500002.0
2007-10-18 16:40:00,0.7513,0.7515,0.7509,0.7509,1234400001.0
2007-10-18 16:45:00,0.7509,0.75145,0.7509,0.75125,2542100001.0
2007-10-18 16:50:00,0.7512,0.7518,0.7509,0.7518,1429800002.0
2007-10-18 16:55:00,0.7518,0.7526,0.75125,0.7522,1450300000.0
2007-10-18 17:00:00,0.7522,0.7523,0.7515,0.75195,2355600013.0
2007-10-18 17:05:00,0.75185,0.7522,0.7518,0.7521,2248900007.0
2007-10-18 17:10:00,0.7521,0.7527,0.75125,0.7513,1525300001.0
2007-10-18 17:15:00,0.7513,0.7516,0.75075,0.7509,1511290971.0
2007-10-18 17:20:00,0.7509,0.7509,0.75,0.7507,1888100004.0
2007-10-18 17:25:00,0.7507,0.7515,0.7502,0.7515,1753000000.0
2007-10-18 17:30:00,0.7515,0.75195,0.75135,0.7514,1145100000.0
2007-10-18 17:35:00,0.7514,0.75195,0.7514,0.75195,1470800018.0
2007-10-18 17:40:00,0.75195,0.7523,0.75165,0.7521,1972200017.0
2007-10-18 17:45:00,0.7521,0.7527,0.75205,0.7523,1539400000.0
2007-10-18 17:50:00,0.7523,0.7524,0.75225,0.75225,901500000.0
2007-10-18 17:55:00,0.75225,0.7525,0.75215,0.75225,1100389733.0
2007-10-18 18:00:00,0.75225,0.75255,0.75215,0.75225,3170999999.0
2007-10-18 18:05:00,0.75235,0.7525,0.7521,0.7522,1125699998.0
2007-10-18 18:10:00,0.7522,0.7524,0.75205,0.7522,1625100009.0
2007-10-18 18:15:00,0.7522,0.7524,0.75205,0.75235,1416699982.0
2007-10-18 18:20:00,0.75235,0.7525,0.75225,0.75235,972999994.0
2007-10-18 18:25:00,0.75235,0.75255,0.7521,0.7525,1575300000.0
2007-10-18 18:30:00,0.7525,0.7525,0.75235,0.7525,1025800000.0
2007-10-18 18:35:00,0.7525,0.7525,0.7521,0.75235,1475400030.0
2007-10-18 18:40:00,0.75235,0.7527,0.75235,0.7527,1712600002.0
2007-10-18 18:45:00,0.75265,0.7528,0.75245,0.7527,1416600002.0
2007-10-18 18:50:00,0.7527,0.75275,0.7523,0.75255,943800000.0
2007-10-18 18:55:00,0.75245,0.75275,0.75245,0.75265,2236700012.0
2007-10-18 19:00:00,0.75265,0.7528,0.7523,0.7525,1085800001.0
2007-10-18 19:05:00,0.7525,0.75285,0.75245,0.75255,785500000.0
2007-10-18 19:10:00,0.7526,0.75265,0.7524,0.75255,690200000.0
2007-10-18 19:15:00,0.75255,0.75255,0.75235,0.75255,1252200003.0
2007-10-18 19:20:00,0.75255,0.7526,0.75245,0.7526,1322999997.0
2007-10-18 19:25:00,0.7526,0.75275,0.7525,0.75275,752600000.0
2007-10-18 19:30:00,0.75275,0.75315,0.75255,0.75295,1445200000.0
2007-10-18 19:35:00,0.75295,0.7536,0.75295,0.7536,3033700011.0
2007-10-18 19:40:00,0.7536,0.7541,0.7533,0.75365,2134300000.0
2007-10-18 19:45:00,0.7536,0.7538,0.75355,0.7537,539700000.0
2007-10-18 19:50:00,0.7537,0.75455,0.7536,0.7545,825895554.0
2007-10-18 19:55:00,0.7545,0.7549,0.75435,0.75465,2157995564.0
2007-10-18 20:00:00,0.75465,0.7557,0.75445,0.7553,1805200000.0
2007-10-18 20:05:00,0.7553,0.75585,0.7549,0.75495,2288600001.0
2007-10-18 20:10:00,0.75495,0.7551,0.75465,0.7547,1112659250.0
2007-10-18 20:15:00,0.7547,0.7548,0.7542,0.7542,1407299999.0
2007-10-18 20:20:00,0.7542,0.7545,0.75395,0.7545,843400002.0
2007-10-18 20:25:00,0.75445,0.7545,0.75405,0.7543,717261564.0
2007-10-18 20:30:00,0.7543,0.7543,0.7536,0.75375,1574300001.0
2007-10-18 20:35:00,0.75355,0.75435,0.75355,0.75435,1030900008.0
2007-10-18 20:40:00,0.75435,0.7546,0.75405,0.75445,1312699996.0
2007-10-18 20:45:00,0.75445,0.75445,0.75405,0.75415,920399997.0
2007-10-18 20:50:00,0.75415,0.7545,0.7539,0.7542,1209799999.0
2007-10-18 20:55:00,0.7542,0.7542,0.75395,0.7541,1372800000.0
2007-10-18 21:00:00,0.7541,0.7543,0.75405,0.75425,1739399997.0
2007-10-18 21:05:00,0.75425,0.75445,0.75415,0.7543,697000000.0
2007-10-18 21:10:00,0.7543,0.75465,0.7543,0.75445,1394399982.0
2007-10-18 21:15:00,0.75445,0.75445,0.75425,0.75445,788900001.0
2007-10-18 21:20:00,0.75445,0.75445,0.75415,0.75425,439500000.0
2007-10-18 21:25:00,0.75425,0.75425,0.754,0.7542,390700000.0
2007-10-18 21:30:00,0.7541,0.75425,0.75385,0.754,1030500000.0
2007-10-18 21:35:00,0.754,0.75425,0.75385,0.75415,798900000.0
2007-10-18 21:40:00,0.75415,0.7548,0.7541,0.7547,1389899998.0
2007-10-18 21:45:00,0.7543,0.7548,0.7543,0.7547,1109999999.0
2007-10-18 21:50:00,0.7547,0.7552,0.7546,0.755,1356500014.0
2007-10-18 21:55:00,0.755,0.75535,0.7549,0.755,982000002.0
2007-10-18 22:00:00,0.755,0.7551,0.75485,0.75485,682000000.0
2007-10-18 22:05:00,0.75485,0.75495,0.7545,0.7546,962800000.0
2007-10-18 22:10:00,0.7546,0.75465,0.75395,0.75405,2110799998.0
2007-10-18 22:15:00,0.75405,0.7547,0.754,0.75445,1719400006.0
2007-10-18 22:20:00,0.75445,0.7545,0.7541,0.7544,1000399999.0
2007-10-18 22:25:00,0.7544,0.7544,0.7542,0.7544,566500000.0
2007-10-18 22:30:00,0.7544,0.7547,0.75435,0.75445,1031699984.0
2007-10-18 22:35:00,0.75455,0.7547,0.75445,0.7547,457900000.0
2007-10-18 22:40:00,0.7547,0.7547,0.75395,0.7543,1533500003.0
2007-10-18 22:45:00,0.7543,0.75465,0.75385,0.75425,2592899997.0
2007-10-18 22:50:00,0.7542,0.75425,0.7542,0.7542,651500000.0
2007-10-18 22:55:00,0.7542,0.7543,0.7538,0.754,1979599997.0
2007-10-18 23:00:00,0.754,0.7541,0.7539,0.7541,996900000.0
2007-10-18 23:05:00,0.7541,0.7542,0.75356,0.7541,1033599996.0
2007-10-18 23:10:00,0.7542,0.7546,0.754,0.7545,1389299998.0
2007-10-18 23:15:00,0.7545,0.7546,0.7544,0.7545,758700000.0
2007-10-18 23:20:00,0.7545,0.7546,0.75405,0.75455,952500002.0
2007-10-18 23:25:00,0.75455,0.75455,0.75345,0.754,652700004.0
2007-10-18 23:30:00,0.754,0.754,0.7525,0.7529,1536500004.0
2007-10-18 23:35:00,0.7529,0.7529,0.75165,0.7527,2719000002.0
2007-10-18 23:40:00,0.7527,0.7534,0.75265,0.75265,2025800001.0
2007-10-18 23:45:00,0.75255,0.75305,0.75205,0.75245,903300003.0
2007-10-18 23:50:00,0.75255,0.75255,0.7521,0.75245,714700000.0
2007-10-18 23:55:00,0.75245,0.7527,0.7523,0.7525,571900000.0
2007-10-19 00:00:00,0.7525,0.7529,0.75225,0.7529,826100000.0
2007-10-19 00:05:00,0.7529,0.75405,0.7527,0.7533,817700000.0
2007-10-19 00:10:00,0.7533,0.754,0.75225,0.7525,1230300000.0
2007-10-19 00:15:00,0.7527,0.7531,0.75265,0.75295,984500000.0
2007-10-19 00:20:00,0.75295,0.75305,0.75255,0.7528,815800000.0
2007-10-19 00:25:00,0.7528,0.75325,0.7526,0.75315,939900000.0
2007-10-19 00:30:00,0.75315,0.7537,0.753,0.7535,518200002.0
2007-10-19 00:35:00,0.7535,0.75395,0.75345,0.7538,727000000.0
2007-10-19 00:40:00,0.7538,0.7538,0.75345,0.7535,371899999.0
2007-10-19 00:45:00,0.7535,0.7536,0.7534,0.75345,632700000.0
2007-10-19 00:50:00,0.7535,0.7535,0.75315,0.7535,902529198.0
2007-10-19 00:55:00,0.7535,0.7536,0.7531,0.75345,799584152.0
2007-10-19 01:00:00,0.75335,0.7536,0.75325,0.7535,949856933.0
2007-10-19 01:05:00,0.7535,0.7537,0.7534,0.7537,889559415.0
2007-10-19 01:10:00,0.7537,0.7537,0.75355,0.7536,421587973.0
2007-10-19 01:15:00,0.7536,0.7536,0.75315,0.75315,634799997.0
2007-10-19 01:20:00,0.75325,0.7535,0.75325,0.75335,624100007.0
2007-10-19 01:25:00,0.75335,0.7537,0.75325,0.7534,661600010.0
2007-10-19 01:30:00,0.7534,0.7535,0.75263,0.7531,708899996.0
2007-10-19 01:35:00,0.7531,0.7535,0.75295,0.75295,1120800000.0
2007-10-19 01:40:00,0.75295,0.7538,0.75295,0.7538,884099998.0
2007-10-19 01:45:00,0.7538,0.7538,0.75295,0.7535,1112699999.0
2007-10-19 01:50:00,0.7535,0.7535,0.75315,0.75315,857800005.0
2007-10-19 01:55:00,0.75315,0.7533,0.75245,0.7529,852300003.0
2007-10-19 02:00:00,0.7529,0.7532,0.75235,0.7525,1626000001.0
2007-10-19 02:05:00,0.7525,0.7525,0.7517,0.752,2055700000.0
2007-10-19 02:10:00,0.752,0.7526,0.7517,0.7526,1446900001.0
2007-10-19 02:15:00,0.75255,0.7526,0.7524,0.7524,1009900000.0
2007-10-19 02:20:00,0.7524,0.7524,0.75185,0.75205,969000000.0
2007-10-19 02:25:00,0.7521,0.7521,0.7511,0.7512,1522099996.0
2007-10-19 02:30:00,0.7512,0.7513,0.75035,0.75035,1317200000.0
2007-10-19 02:35:00,0.75035,0.75045,0.7501,0.75035,1459300000.0
2007-10-19 02:40:00,0.7504,0.7506,0.75005,0.7506,1061200000.0
2007-10-19 02:45:00,0.75055,0.7507,0.7499,0.7502,2199300002.0
2007-10-19 02:50:00,0.7502,0.7509,0.75005,0.75055,1774500003.0
2007-10-19 02:55:00,0.7506,0.75075,0.7499,0.75015,786399996.0
2007-10-19 03:00:00,0.75015,0.75025,0.7498,0.75015,1469500001.0
2007-10-19 03:05:00,0.7502,0.75065,0.7499,0.75005,1330299999.0
2007-10-19 03:10:00,0.75005,0.75005,0.74345,0.7454,3863900004.0
2007-10-19 03:15:00,0.7455,0.7467,0.7449,0.7464,3558000000.0
2007-10-19 03:20:00,0.7464,0.7468,0.7448,0.7463,2602300022.0
2007-10-19 03:25:00,0.7463,0.7463,0.74485,0.7462,2082099997.0
2007-10-19 03:30:00,0.74615,0.74635,0.7457,0.7461,1622100000.0
2007-10-19 03:35:00,0.7461,0.7579,0.7461,0.7465,2389100011.0
2007-10-19 03:40:00,0.7467,0.7476,0.7465,0.7473,2004700000.0
2007-10-19 03:45:00,0.74725,0.7483,0.7467,0.7479,2560600004.0
2007-10-19 03:50:00,0.7479,0.748,0.74645,0.7467,2273600010.0
2007-10-19 03:55:00,0.7467,0.7477,0.7467,0.7474,874200006.0
2007-10-19 04:00:00,0.7474,0.7482,0.74725,0.7482,1131700005.0
2007-10-19 04:05:00,0.7482,0.74945,0.74815,0.749,1641900001.0
2007-10-19 04:10:00,0.749,0.7495,0.74865,0.7494,768400002.0
2007-10-19 04:15:00,0.7494,0.7494,0.7482,0.7485,1590899995.0
2007-10-19 04:20:00,0.7485,0.7485,0.74815,0.7484,703499998.0
2007-10-19 04:25:00,0.7484,0.7484,0.74795,0.7483,697100003.0
2007-10-19 04:30:00,0.7483,0.7484,0.7476,0.74825,1013900000.0
2007-10-19 04:35:00,0.74825,0.7487,0.74825,0.74835,852200000.0
2007-10-19 04:40:00,0.74835,0.7488,0.7482,0.7487,1288000002.0
2007-10-19 04:45:00,0.7487,0.7491,0.74855,0.749,646500000.0
2007-10-19 04:50:00,0.749,0.7495,0.74895,0.7493,711700003.0
2007-10-19 04:55:00,0.7493,0.7493,0.7488,0.74885,367000000.0
2007-10-19 05:00:00,0.74885,0.74905,0.74835,0.7489,887300000.0
2007-10-19 05:05:00,0.7489,0.7492,0.74885,0.749,961500003.0
2007-10-19 05:10:00,0.749,0.749,0.74885,0.749,215300000.0
2007-10-19 05:15:00,0.749,0.74915,0.7489,0.7491,382800000.0
2007-10-19 05:20:00,0.7491,0.7493,0.7489,0.7493,883099996.0
2007-10-19 05:25:00,0.74925,0.75,0.74925,0.7499,1796100007.0
2007-10-19 05:30:00,0.7499,0.7499,0.74935,0.74935,887099998.0
2007-10-19 05:35:00,0.74935,0.7495,0.7484,0.74925,1175799999.0
2007-10-19 05:40:00,0.74925,0.7494,0.74825,0.7486,1598600005.0
2007-10-19 05:45:00,0.7486,0.7488,0.74855,0.7488,1014400002.0
2007-10-19 05:50:00,0.7488,0.74955,0.74875,0.74935,1114600001.0
2007-10-19 05:55:00,0.74935,0.7494,0.74895,0.7494,1714599988.0
2007-10-19 06:00:00,0.74945,0.7496,0.7468,0.7475,1954200002.0
2007-10-19 06:05:00,0.7475,0.7478,0.74735,0.7477,1374199998.0
2007-10-19 06:10:00,0.7477,0.7488,0.7476,0.7488,1106600003.0
2007-10-19 06:15:00,0.7488,0.7492,0.7487,0.7489,527000000.0
2007-10-19 06:20:00,0.7489,0.7489,0.7482,0.74835,1316699999.0
2007-10-19 06:25:00,0.74835,0.7487,0.74835,0.7487,1060700000.0
2007-10-19 06:30:00,0.7488,0.7493,0.7486,0.749,1516299998.0
2007-10-19 06:35:00,0.749,0.749,0.74845,0.7486,1249300000.0
2007-10-19 06:40:00,0.74845,0.7488,0.74845,0.7487,951900000.0
2007-10-19 06:45:00,0.7487,0.7487,0.74845,0.7487,1149199988.0
2007-10-19 06:50:00,0.7487,0.7488,0.74845,0.74865,1569899988.0
2007-10-19 06:55:00,0.74865,0.7487,0.74825,0.74845,863600000.0
2007-10-19 07:00:00,0.74845,0.7486,0.7482,0.74845,840500007.0
2007-10-19 07:05:00,0.74845,0.749,0.74815,0.7485,1702500007.0
2007-10-19 07:10:00,0.7485,0.7488,0.7483,0.7483,1084200002.0
2007-10-19 07:15:00,0.7483,0.7483,0.74755,0.7482,610900000.0
2007-10-19 07:20:00,0.7482,0.7486,0.74815,0.74855,612900000.0
2007-10-19 07:25:00,0.74855,0.7492,0.7483,0.7492,865700000.0
2007-10-19 07:30:00,0.7492,0.7492,0.74775,0.7478,1251800006.0
2007-10-19 07:35:00,0.7476,0.7482,0.74755,0.7482,926399999.0
2007-10-19 07:40:00,0.7482,0.74835,0.74745,0.7476,1070399994.0
2007-10-19 07:45:00,0.7476,0.748,0.7459,0.748,2691600012.0
2007-10-19 07:50:00,0.748,0.74895,0.7469,0.74875,2268799992.0
2007-10-19 07:55:00,0.74875,0.7492,0.748,0.7492,1204600003.0
2007-10-19 08:00:00,0.7492,0.7498,0.7489,0.74955,1373899999.0
2007-10-19 08:05:00,0.7496,0.7499,0.74895,0.7491,1190999997.0
2007-10-19 08:10:00,0.7491,0.7493,0.7487,0.7487,1042099998.0
2007-10-19 08:15:00,0.7487,0.7489,0.7484,0.74855,996400000.0
2007-10-19 08:20:00,0.74855,0.7486,0.7474,0.7475,1735699999.0
2007-10-19 08:25:00,0.7475,0.7479,0.74615,0.74615,2105922499.0
2007-10-19 08:30:00,0.74615,0.7473,0.7455,0.7471,3118400007.0
2007-10-19 08:35:00,0.7471,0.74755,0.74705,0.74755,2278399996.0
2007-10-19 08:40:00,0.74745,0.7479,0.7471,0.7479,2169830158.0
2007-10-19 08:45:00,0.7479,0.7485,0.7476,0.74795,2154699999.0
2007-10-19 08:50:00,0.74795,0.7483,0.7476,0.7481,1812917516.0
2007-10-19 08:55:00,0.7481,0.74845,0.74755,0.7476,2153200000.0
2007-10-19 09:00:00,0.7476,0.7478,0.7467,0.7478,2264199993.0
2007-10-19 09:05:00,0.7478,0.7482,0.7475,0.7475,1670400012.0
2007-10-19 09:10:00,0.74745,0.7482,0.74665,0.7482,2843767536.0
2007-10-19 09:15:00,0.7482,0.7494,0.748,0.7494,2763800003.0
2007-10-19 09:20:00,0.7494,0.7498,0.7486,0.7487,2305900000.0
2007-10-19 09:25:00,0.7487,0.749,0.74865,0.7487,1784899992.0
2007-10-19 09:30:00,0.7487,0.7491,0.7483,0.7491,1914600003.0
2007-10-19 09:35:00,0.7491,0.7496,0.74895,0.7496,986400000.0
2007-10-19 09:40:00,0.7496,0.7506,0.7493,0.7506,2261699997.0
2007-10-19 09:45:00,0.7506,0.7508,0.7499,0.7503,2780760638.0
2007-10-19 09:50:00,0.7503,0.7512,0.75,0.7511,2065400000.0
2007-10-19 09:55:00,0.7511,0.7526,0.75075,0.75225,3770845285.0
2007-10-19 10:00:00,0.7523,0.7527,0.75175,0.75215,3926952602.0
2007-10-19 10:05:00,0.75215,0.75335,0.752,0.7531,3130080084.0
2007-10-19 10:10:00,0.75315,0.7532,0.7524,0.7525,2208000004.0
2007-10-19 10:15:00,0.7525,0.75265,0.752,0.7523,1459679725.0
2007-10-19 10:20:00,0.7523,0.75255,0.75225,0.75235,1051613203.0
2007-10-19 10:25:00,0.75235,0.7524,0.752,0.75215,2071499999.0
2007-10-19 10:30:00,0.75215,0.75255,0.7521,0.7523,1917800001.0
2007-10-19 10:35:00,0.7523,0.7523,0.7509,0.751,1842487110.0
2007-10-19 10:40:00,0.751,0.7518,0.751,0.75145,1455078653.0
2007-10-19 10:45:00,0.75145,0.75175,0.751,0.75115,883000000.0
2007-10-19 10:50:00,0.75115,0.7513,0.7509,0.751,1537500000.0
2007-10-19 10:55:00,0.751,0.7517,0.75095,0.75155,651935200.0
2007-10-19 11:00:00,0.75155,0.7516,0.7514,0.7515,1001269543.0
2007-10-19 11:05:00,0.7515,0.7517,0.7515,0.7517,872300000.0
2007-10-19 11:10:00,0.7517,0.75185,0.7514,0.75175,1531499996.0
2007-10-19 11:15:00,0.75175,0.75175,0.7514,0.7517,584800001.0
2007-10-19 11:20:00,0.7517,0.75215,0.7516,0.75215,1503600020.0
2007-10-19 11:25:00,0.75215,0.7528,0.75215,0.7525,1349400000.0
2007-10-19 11:30:00,0.7525,0.75255,0.7521,0.75225,1505699982.0
2007-10-19 11:35:00,0.75225,0.7524,0.7522,0.7523,1366500000.0
2007-10-19 11:40:00,0.7523,0.75245,0.7519,0.75245,1816064199.0
2007-10-19 11:45:00,0.75245,0.75245,0.75195,0.7521,803210673.0
2007-10-19 11:50:00,0.7521,0.75235,0.75195,0.7521,1006204210.0
2007-10-19 11:55:00,0.7521,0.75235,0.75195,0.75225,1773200001.0
2007-10-19 12:00:00,0.75225,0.7539,0.75215,0.7538,2315300003.0
2007-10-19 12:05:00,0.7538,0.7538,0.75315,0.7533,1462800000.0
2007-10-19 12:10:00,0.7533,0.7534,0.7528,0.75335,1048000000.0
2007-10-19 12:15:00,0.75335,0.75395,0.75325,0.75375,1325899999.0
2007-10-19 12:20:00,0.75375,0.75385,0.7534,0.7536,918452077.0
2007-10-19 12:25:00,0.7536,0.75405,0.75325,0.7538,1352300006.0
2007-10-19 12:30:00,0.7538,0.754,0.7538,0.754,1187400000.0
2007-10-19 12:35:00,0.754,0.7546,0.7538,0.754,1913399997.0
2007-10-19 12:40:00,0.754,0.7543,0.7535,0.75365,1223699998.0
2007-10-19 12:45:00,0.75375,0.7539,0.75345,0.75345,2374899971.0
2007-10-19 12:50:00,0.7536,0.75385,0.75345,0.7537,2830600001.0
2007-10-19 12:55:00,0.7537,0.75425,0.75365,0.7542,1764800000.0
2007-10-19 13:00:00,0.7542,0.7547,0.7542,0.75445,1676000001.0
2007-10-19 13:05:00,0.75445,0.75485,0.75415,0.7547,1325200000.0
2007-10-19 13:10:00,0.7547,0.7547,0.75435,0.7547,2520600000.0
2007-10-19 13:15:00,0.7547,0.75475,0.7542,0.75475,1209300000.0
2007-10-19 13:20:00,0.75475,0.7549,0.7543,0.75445,1545199998.0
2007-10-19 13:25:00,0.75445,0.7548,0.7544,0.75445,2090100000.0
2007-10-19 13:30:00,0.7545,0.7548,0.75335,0.7535,2440300004.0
2007-10-19 13:35:00,0.7535,0.7538,0.7535,0.7538,1053799995.0
2007-10-19 13:40:00,0.7538,0.7541,0.75365,0.7541,447100001.0
2007-10-19 13:45:00,0.7541,0.7544,0.75365,0.75365,2159799984.0
2007-10-19 13:50:00,0.75365,0.754,0.7534,0.7535,2256599994.0
2007-10-19 13:55:00,0.7534,0.7537,0.7532,0.75335,1340200010.0
2007-10-19 14:00:00,0.75335,0.7536,0.7531,0.75315,2082300002.0
2007-10-19 14:05:00,0.7531,0.7536,0.7531,0.75355,2051599989.0
2007-10-19 14:10:00,0.7535,0.7537,0.75335,0.75355,1435799997.0
2007-10-19 14:15:00,0.7536,0.7537,0.75345,0.7535,2084699996.0
2007-10-19 14:20:00,0.7535,0.754,0.7532,0.7534,1939099998.0
2007-10-19 14:25:00,0.75335,0.7541,0.75335,0.7538,1484399999.0
2007-10-19 14:30:00,0.7538,0.7542,0.7537,0.754,1765000006.0
2007-10-19 14:35:00,0.7539,0.7543,0.75375,0.7542,3096999973.0
2007-10-19 14:40:00,0.7542,0.7546,0.7542,0.75455,1393899994.0
2007-10-19 14:45:00,0.75455,0.75475,0.7545,0.7546,711500000.0
2007-10-19 14:50:00,0.7546,0.7546,0.7543,0.7545,1800800000.0
2007-10-19 14:55:00,0.7545,0.7547,0.75415,0.75445,1255200000.0
2007-10-19 15:00:00,0.75445,0.7547,0.7543,0.75465,1510800000.0
2007-10-19 15:05:00,0.75465,0.75485,0.7546,0.7547,584000000.0
2007-10-19 15:10:00,0.75475,0.755,0.7544,0.7549,2326900000.0
2007-10-19 15:15:00,0.7549,0.7554,0.75465,0.755,2189500000.0
2007-10-19 15:20:00,0.75505,0.7556,0.75485,0.75555,2132400000.0
2007-10-19 15:25:00,0.75555,0.75555,0.75495,0.75505,2303399996.0
2007-10-19 15:30:00,0.75505,0.75505,0.7535,0.7535,2356100000.0
2007-10-19 15:35:00,0.7535,0.7537,0.7528,0.75285,2424400004.0
2007-10-19 15:40:00,0.75285,0.753,0.75015,0.751,2400500000.0
2007-10-19 15:45:00,0.7509,0.7524,0.7509,0.7522,3696799997.0
2007-10-19 15:50:00,0.7522,0.7525,0.75195,0.7523,1515500002.0
2007-10-19 15:55:00,0.7523,0.7525,0.7516,0.75245,3558200000.0
2007-10-19 16:00:00,0.75245,0.75275,0.7508,0.75095,2872600001.0
2007-10-19 16:05:00,0.75095,0.75095,0.7489,0.7507,2857278045.0
2007-10-19 16:10:00,0.7507,0.7512,0.7501,0.7512,3755500000.0
2007-10-19 16:15:00,0.7512,0.7518,0.75085,0.75105,3442599971.0
2007-10-19 16:20:00,0.75105,0.7523,0.751,0.75185,3028400001.0
2007-10-19 16:25:00,0.75185,0.75185,0.7514,0.7518,2768099997.0
2007-10-19 16:30:00,0.7518,0.75185,0.7503,0.7503,2460572718.0
2007-10-19 16:35:00,0.7503,0.75125,0.7501,0.7512,2448500000.0
2007-10-19 16:40:00,0.7512,0.7512,0.74965,0.74965,3415599998.0
2007-10-19 16:45:00,0.74965,0.7513,0.7488,0.7506,4753300009.0
2007-10-19 16:50:00,0.7506,0.7511,0.75025,0.75065,3239000000.0
2007-10-19 16:55:00,0.75065,0.75065,0.74885,0.7494,5026200001.0
2007-10-19 17:00:00,0.7494,0.75055,0.7491,0.74985,3342900000.0
2007-10-19 17:05:00,0.74985,0.75045,0.7497,0.7502,3229400001.0
2007-10-19 17:10:00,0.7502,0.75085,0.74985,0.75075,3449600000.0
2007-10-19 17:15:00,0.7508,0.7512,0.75035,0.7508,2204200000.0
2007-10-19 17:20:00,0.7508,0.7508,0.74925,0.7495,2626900003.0
2007-10-19 17:25:00,0.7495,0.7514,0.7495,0.75105,3595700012.0
2007-10-19 17:30:00,0.75105,0.75125,0.74915,0.7495,4315100004.0
2007-10-19 17:35:00,0.7495,0.75075,0.749,0.7501,3276542712.0
2007-10-19 17:40:00,0.7501,0.7502,0.74965,0.7502,1469499999.0
2007-10-19 17:45:00,0.7502,0.75095,0.74985,0.75075,2990499999.0
2007-10-19 17:50:00,0.75075,0.7519,0.75075,0.7518,2814900002.0
2007-10-19 17:55:00,0.7518,0.7518,0.75145,0.75165,2643200010.0
2007-10-19 18:00:00,0.75165,0.75175,0.7514,0.75145,1694599998.0
2007-10-19 18:05:00,0.75145,0.7515,0.7512,0.75135,1537199998.0
2007-10-19 18:10:00,0.75125,0.7516,0.7509,0.75145,1440399999.0
2007-10-19 18:15:00,0.75145,0.7515,0.75055,0.75115,1112800001.0
2007-10-19 18:20:00,0.75115,0.75115,0.75105,0.75115,785300000.0
2007-10-19 18:25:00,0.75115,0.75205,0.75105,0.75125,1363399996.0
2007-10-19 18:30:00,0.75125,0.7515,0.75105,0.7515,1438600000.0
2007-10-19 18:35:00,0.7515,0.7517,0.75125,0.75135,1046900000.0
2007-10-19 18:40:00,0.75135,0.752,0.75135,0.75165,1006199992.0
2007-10-19 18:45:00,0.75165,0.752,0.75165,0.7519,652500000.0
2007-10-19 18:50:00,0.7519,0.752,0.75125,0.75165,1958199998.0
2007-10-19 18:55:00,0.75165,0.7519,0.75135,0.7518,1791000011.0
2007-10-19 19:00:00,0.7518,0.7521,0.75155,0.752,2820873581.0
2007-10-19 19:05:00,0.752,0.7522,0.7518,0.75195,1129780573.0
2007-10-19 19:10:00,0.75195,0.75205,0.75165,0.75185,956900000.0
2007-10-19 19:15:00,0.7518,0.7521,0.7515,0.75165,2174999995.0
2007-10-19 19:20:00,0.75165,0.75175,0.7508,0.7508,1446499998.0
2007-10-19 19:25:00,0.7508,0.7511,0.75025,0.7503,1619600002.0
2007-10-19 19:30:00,0.7503,0.752,0.7503,0.7515,3106300004.0
2007-10-19 19:35:00,0.7515,0.7517,0.7512,0.7515,1881599979.0
2007-10-19 19:40:00,0.75145,0.7518,0.75145,0.75155,903000006.0
2007-10-19 19:45:00,0.75155,0.75255,0.75145,0.75175,1212700008.0
2007-10-19 19:50:00,0.75175,0.7518,0.75155,0.75175,616400000.0
2007-10-19 19:55:00,0.75175,0.7519,0.75175,0.75175,905400000.0
2007-10-19 20:00:00,0.7517,0.75175,0.75135,0.7515,865300000.0
2007-10-19 20:05:00,0.7515,0.7518,0.75145,0.75165,2325939055.0
2007-10-19 20:10:00,0.75165,0.75265,0.75135,0.75145,2477415586.0
2007-10-19 20:15:00,0.75145,0.75145,0.7507,0.75115,2448254073.0
2007-10-19 20:20:00,0.7512,0.75125,0.7507,0.75115,1579299989.0
2007-10-19 20:25:00,0.7512,0.75245,0.75105,0.75145,2414599994.0
2007-10-19 20:30:00,0.75145,0.7522,0.75145,0.7521,1023799999.0
2007-10-19 20:35:00,0.75205,0.7535,0.7509,0.7533,3161199992.0
2007-10-19 20:40:00,0.7533,0.7536,0.75285,0.75295,1999599999.0
2007-10-19 20:45:00,0.75295,0.7536,0.7529,0.75325,2705968049.0
2007-10-19 20:50:00,0.75295,0.7537,0.75295,0.75295,1742500010.0
2007-10-19 20:55:00,0.753,0.753,0.75125,0.75155,1961800002.0
2007-10-19 21:00:00,0.7515,0.7526,0.751,0.7526,1995100000.0
2007-10-19 21:05:00,0.75245,0.7527,0.75155,0.7518,3212199984.0
2007-10-19 21:10:00,0.7518,0.752,0.75105,0.75115,1813399997.0
2007-10-19 21:15:00,0.75115,0.7514,0.75085,0.7514,502900000.0
2007-10-19 21:20:00,0.7514,0.7514,0.74985,0.7503,1840100000.0
2007-10-19 21:25:00,0.7503,0.7506,0.75005,0.7506,1765699996.0
2007-10-19 21:30:00,0.7506,0.7506,0.74995,0.7506,1635200014.0
2007-10-19 21:35:00,0.7506,0.7511,0.7501,0.7506,2309899999.0
2007-10-19 21:40:00,0.7506,0.7514,0.7506,0.75085,2171599993.0
2007-10-19 21:45:00,0.75085,0.75085,0.7487,0.74905,1718100000.0
2007-10-19 21:50:00,0.74905,0.74945,0.74905,0.7494,2057600004.0
2007-10-19 21:55:00,0.7494,0.74945,0.7477,0.748,2000900002.0
2007-10-19 22:00:00,0.7479,0.7486,0.74775,0.74855,2177652212.0
2007-10-19 22:05:00,0.74855,0.7487,0.748,0.7481,661599999.0
2007-10-19 22:10:00,0.7481,0.74885,0.74805,0.7481,1690399985.0
2007-10-19 22:15:00,0.74805,0.7482,0.7479,0.74795,1086099984.0
2007-10-19 22:20:00,0.748,0.7484,0.7478,0.74815,1757800000.0
2007-10-19 22:25:00,0.74815,0.74845,0.748,0.74815,1604000003.0
2007-10-19 22:30:00,0.74815,0.7484,0.7477,0.74775,1484000000.0
2007-10-19 22:35:00,0.74775,0.74785,0.74715,0.74735,838900000.0
2007-10-19 22:40:00,0.74735,0.7475,0.747,0.7473,1445000002.0
2007-10-19 22:45:00,0.7473,0.7476,0.747,0.7472,1420900004.0
2007-10-19 22:50:00,0.74725,0.74785,0.74715,0.74735,1198299999.0
2007-10-19 22:55:00,0.74735,0.74805,0.74685,0.74705,952800000.0
2007-10-22 00:00:00,0.7451,0.7451,0.7441,0.7442,8844000080.0
2007-10-22 00:05:00,0.7444,0.7448,0.7441,0.7446,8844000080.0
2007-10-22 00:10:00,0.7445,0.7445,0.744,0.744,8844000080.0
2007-10-22 00:15:00,0.7438,0.7438,0.7436,0.7438,7075200064.0
2007-10-22 00:20:00,0.7437,0.7438,0.7433,0.7436,8844000080.0
2007-10-22 00:25:00,0.7437,0.7445,0.7436,0.7444,8844000080.0
2007-10-22 00:30:00,0.7445,0.7447,0.7444,0.7446,7075200064.0
2007-10-22 00:35:00,0.7447,0.7447,0.7443,0.7443,7075200064.0
2007-10-22 00:40:00,0.744,0.7443,0.743,0.7431,8844000080.0
2007-10-22 00:45:00,0.743,0.7444,0.743,0.7444,8844000080.0
2007-10-22 00:50:00,0.7445,0.7445,0.744,0.7442,7075200064.0
2007-10-22 00:55:00,0.744,0.7442,0.7435,0.7436,8844000080.0
2007-10-22 01:00:00,0.7437,0.7437,0.7424,0.7424,8844000080.0
2007-10-22 01:05:00,0.7423,0.7426,0.7421,0.7424,7075200064.0
2007-10-22 01:10:00,0.7423,0.7425,0.7422,0.7423,7075200064.0
2007-10-22 01:15:00,0.7424,0.7426,0.742,0.7425,8844000080.0
2007-10-22 01:20:00,0.7423,0.7425,0.7421,0.7422,8844000080.0
2007-10-22 01:25:00,0.7421,0.7423,0.742,0.7423,7075200064.0
2007-10-22 01:30:00,0.7424,0.7425,0.7419,0.7419,5306400048.0
2007-10-22 01:35:00,0.7418,0.7418,0.7412,0.7412,8844000080.0
2007-10-22 01:40:00,0.741,0.7413,0.7405,0.7411,8844000080.0
2007-10-22 01:45:00,0.741,0.741,0.7384,0.739,8844000080.0
2007-10-22 01:50:00,0.7391,0.7395,0.7385,0.7387,8844000080.0
2007-10-22 01:55:00,0.7389,0.7406,0.7389,0.7406,8844000080.0
2007-10-22 02:00:00,0.7406,0.742,0.7395,0.7404,5789800011.0
2007-10-22 02:05:00,0.7404,0.7406,0.7401,0.7405,2801300011.0
2007-10-22 02:10:00,0.7405,0.7411,0.7399,0.7403,3622400007.0
2007-10-22 02:15:00,0.74025,0.7404,0.739,0.7394,3430799999.0
2007-10-22 02:20:00,0.7394,0.7403,0.7394,0.7401,3190499985.0
2007-10-22 02:25:00,0.7401,0.7401,0.7387,0.7397,6308600009.0
2007-10-22 02:30:00,0.7397,0.7413,0.7397,0.741,4961499967.0
2007-10-22 02:35:00,0.741,0.7416,0.74085,0.7411,1705299998.0
2007-10-22 02:40:00,0.7413,0.7413,0.7407,0.7411,1670200008.0
2007-10-22 02:45:00,0.7412,0.7413,0.741,0.7411,1252100002.0
2007-10-22 02:50:00,0.7411,0.7412,0.74035,0.7412,3380000012.0
2007-10-22 02:55:00,0.7411,0.7413,0.7405,0.7406,3497400004.0
2007-10-22 03:00:00,0.7406,0.7406,0.7398,0.7399,2082400006.0
2007-10-22 03:05:00,0.7399,0.7402,0.7395,0.74,2823499991.0
2007-10-22 03:10:00,0.74,0.7405,0.7395,0.7405,4957500008.0
2007-10-22 03:15:00,0.7405,0.7408,0.7399,0.7403,4984600013.0
2007-10-22 03:20:00,0.7403,0.7403,0.7396,0.7398,3638900029.0
2007-10-22 03:25:00,0.7398,0.74045,0.7397,0.7404,1893300013.0
2007-10-22 03:30:00,0.7403,0.7404,0.7397,0.7401,2584700016.0
2007-10-22 03:35:00,0.7401,0.7403,0.7397,0.7398,3265100015.0
2007-10-22 03:40:00,0.7398,0.7404,0.7398,0.7399,3371699999.0
2007-10-22 03:45:00,0.7399,0.74,0.7396,0.7399,2984700015.0
2007-10-22 03:50:00,0.7399,0.7404,0.7399,0.74005,2931800023.0
2007-10-22 03:55:00,0.7401,0.7401,0.7395,0.7397,1336099999.0
2007-10-22 04:00:00,0.7397,0.7402,0.7393,0.7399,4167800012.0
2007-10-22 04:05:00,0.7399,0.73995,0.7394,0.73955,3051799976.0
2007-10-22 04:10:00,0.73955,0.7398,0.7394,0.73975,1519899991.0
2007-10-22 04:15:00,0.73975,0.7404,0.7395,0.7401,1926699992.0
2007-10-22 04:20:00,0.7401,0.7402,0.73965,0.7399,2616292536.0
2007-10-22 04:25:00,0.7399,0.7409,0.7399,0.7408,2443999991.0
2007-10-22 04:30:00,0.74085,0.7413,0.7405,0.7412,2717799999.0
2007-10-22 04:35:00,0.7412,0.7429,0.7411,0.7425,2756699986.0
2007-10-22 04:40:00,0.7425,0.7425,0.7408,0.7411,4905399994.0
2007-10-22 04:45:00,0.7412,0.742,0.74105,0.7418,3639400007.0
2007-10-22 04:50:00,0.7418,0.7424,0.74175,0.7422,3268700007.0
2007-10-22 04:55:00,0.7422,0.7426,0.7421,0.7426,1937651394.0
2007-10-22 05:00:00,0.7426,0.7426,0.74215,0.7425,1704199995.0
2007-10-22 05:05:00,0.7425,0.7427,0.7422,0.7427,3930299994.0
2007-10-22 05:10:00,0.7426,0.7433,0.74255,0.7431,2050300036.0
2007-10-22 05:15:00,0.7431,0.7432,0.7426,0.7429,3815499932.0
2007-10-22 05:20:00,0.7429,0.74315,0.7426,0.74315,1876899984.0
2007-10-22 05:25:00,0.74315,0.7434,0.7429,0.7434,1508499994.0
2007-10-22 05:30:00,0.74335,0.7434,0.7432,0.7434,2150300004.0
2007-10-22 05:35:00,0.7434,0.7436,0.7433,0.7436,1525300018.0
2007-10-22 05:40:00,0.7436,0.7445,0.7435,0.7439,4640599988.0
2007-10-22 05:45:00,0.7439,0.7439,0.7437,0.7439,1286699986.0
2007-10-22 05:50:00,0.744,0.7441,0.7436,0.7437,1739700000.0
2007-10-22 05:55:00,0.7437,0.744,0.7436,0.7438,1432199997.0
2007-10-22 06:00:00,0.7438,0.7441,0.7437,0.744,548000000.0
2007-10-22 06:05:00,0.744,0.7444,0.7439,0.7441,1968599998.0
2007-10-22 06:10:00,0.7441,0.7441,0.74365,0.74365,2948499990.0
2007-10-22 06:15:00,0.74365,0.7437,0.74305,0.7434,1688700003.0
2007-10-22 06:20:00,0.7434,0.7436,0.743,0.7435,2630399995.0
2007-10-22 06:25:00,0.7435,0.7439,0.7434,0.7439,1956599997.0
2007-10-22 06:30:00,0.7439,0.7448,0.7437,0.7447,4183199979.0
2007-10-22 06:35:00,0.7447,0.7457,0.7447,0.7448,4770299997.0
2007-10-22 06:40:00,0.7449,0.7455,0.7448,0.7455,2223699989.0
2007-10-22 06:45:00,0.7455,0.7467,0.7454,0.7457,5776899975.0
2007-10-22 06:50:00,0.7458,0.7458,0.745,0.7454,2401499976.0
2007-10-22 06:55:00,0.7454,0.7463,0.7453,0.7461,2838599998.0
2007-10-22 07:00:00,0.7461,0.7463,0.7452,0.7461,4679600000.0
2007-10-22 07:05:00,0.7461,0.7461,0.7451,0.7452,2223699998.0
2007-10-22 07:10:00,0.7452,0.7455,0.74515,0.7455,1196500000.0
2007-10-22 07:15:00,0.7456,0.7457,0.74525,0.7453,1668999996.0
2007-10-22 07:20:00,0.7453,0.74535,0.7437,0.744,5017699989.0
2007-10-22 07:25:00,0.7441,0.7448,0.7436,0.7436,3571499998.0
2007-10-22 07:30:00,0.7438,0.7443,0.7435,0.7438,4693799990.0
2007-10-22 07:35:00,0.7438,0.7443,0.7438,0.7442,2511500000.0
2007-10-22 07:40:00,0.7442,0.7445,0.7439,0.7442,1706900000.0
2007-10-22 07:45:00,0.7443,0.7451,0.7442,0.745,2816499997.0
2007-10-22 07:50:00,0.745,0.7452,0.74455,0.7446,2917499997.0
2007-10-22 07:55:00,0.7446,0.7451,0.7446,0.7446,1988099997.0
2007-10-22 08:00:00,0.7446,0.745,0.74415,0.7445,3139399998.0
2007-10-22 08:05:00,0.7446,0.7446,0.7441,0.7441,902900002.0
2007-10-22 08:10:00,0.7441,0.7448,0.744,0.7446,391699998.0
2007-10-22 08:15:00,0.7446,0.7451,0.744,0.7441,147600000.0
2007-10-22 08:20:00,0.7458,0.7467,0.7441,0.7466,636400000.0
2007-10-22 08:25:00,0.7467,0.7472,0.7466,0.7471,1375399988.0
2007-10-22 08:30:00,0.7471,0.74915,0.7471,0.74915,1146400000.0
2007-10-22 08:35:00,0.74915,0.74915,0.7478,0.74785,976800000.0
2007-10-22 08:40:00,0.7469,0.7469,0.7462,0.7462,2086400000.0
2007-10-22 08:45:00,0.7462,0.7464,0.7454,0.7454,7384600021.0
2007-10-22 08:50:00,0.7454,0.7461,0.74535,0.7457,3107300008.0
2007-10-22 08:55:00,0.7457,0.7462,0.7455,0.7461,1460400000.0
2007-10-22 09:00:00,0.7461,0.7463,0.7457,0.7457,1543100000.0
2007-10-22 09:05:00,0.7457,0.7458,0.74435,0.7445,2877500000.0
2007-10-22 09:10:00,0.7445,0.7448,0.7441,0.7445,1550432658.0
2007-10-22 09:15:00,0.7445,0.7454,0.7445,0.7453,1550100000.0
2007-10-22 09:20:00,0.74525,0.7454,0.745,0.7454,1763000000.0
2007-10-22 09:25:00,0.7454,0.7458,0.7451,0.7452,1670000000.0
2007-10-22 09:30:00,0.7452,0.7454,0.7448,0.7453,2349800000.0
2007-10-22 09:35:00,0.7453,0.7455,0.74505,0.7451,1842400006.0
2007-10-22 09:40:00,0.7451,0.7452,0.74495,0.7451,903800000.0
2007-10-22 09:45:00,0.7451,0.7453,0.74495,0.7451,517796215.0
2007-10-22 09:50:00,0.745,0.7452,0.74495,0.7452,302299568.0
2007-10-22 09:55:00,0.7452,0.7452,0.7446,0.7446,893075776.0
2007-10-22 10:00:00,0.7446,0.745,0.74445,0.74475,845000000.0
2007-10-22 10:05:00,0.74475,0.745,0.7446,0.7448,1552200000.0
2007-10-22 10:10:00,0.7448,0.74485,0.74445,0.74455,932500000.0
2007-10-22 10:15:00,0.7445,0.7446,0.7442,0.7446,908400000.0
2007-10-22 10:20:00,0.7446,0.7446,0.74415,0.7444,1095786500.0
2007-10-22 10:25:00,0.7444,0.7445,0.74415,0.7444,2397266986.0
2007-10-22 10:30:00,0.7444,0.7446,0.74405,0.7441,2093399997.0
2007-10-22 10:35:00,0.7441,0.7443,0.74375,0.74385,1829599999.0
2007-10-22 10:40:00,0.74385,0.7444,0.7438,0.74425,1577899989.0
2007-10-22 10:45:00,0.74425,0.7446,0.7439,0.74395,1793500010.0
2007-10-22 10:50:00,0.74395,0.7442,0.7436,0.7437,1070700000.0
2007-10-22 10:55:00,0.7437,0.7439,0.74355,0.7436,1910399998.0
2007-10-22 11:00:00,0.7436,0.74375,0.7434,0.7437,2031960398.0
2007-10-22 11:05:00,0.7437,0.7437,0.74355,0.7436,766773362.0
2007-10-22 11:10:00,0.7436,0.7438,0.74345,0.7437,1102500009.0
2007-10-22 11:15:00,0.7437,0.7438,0.7423,0.7426,2982600007.0
2007-10-22 11:20:00,0.7426,0.7434,0.74255,0.743,3127300005.0
2007-10-22 11:25:00,0.743,0.7433,0.74285,0.743,1427799992.0
2007-10-22 11:30:00,0.74305,0.7433,0.74305,0.74315,948699995.0
2007-10-22 11:35:00,0.74315,0.7433,0.7426,0.7426,1680400001.0
2007-10-22 11:40:00,0.7424,0.7425,0.7413,0.7417,1450000000.0
2007-10-22 11:45:00,0.7417,0.74185,0.7412,0.7417,2135699999.0
2007-10-22 11:50:00,0.74165,0.7423,0.7415,0.7415,2416999992.0
2007-10-22 11:55:00,0.7415,0.7418,0.74145,0.74155,967999999.0
2007-10-22 12:00:00,0.74155,0.7422,0.74145,0.74145,3898400016.0
2007-10-22 12:05:00,0.74145,0.742,0.74125,0.742,2305700012.0
2007-10-22 12:10:00,0.742,0.742,0.741,0.7412,1916099997.0
2007-10-22 12:15:00,0.7412,0.7412,0.74095,0.7411,1447400000.0
2007-10-22 12:20:00,0.7411,0.7413,0.7409,0.7413,1413300006.0
2007-10-22 12:25:00,0.7413,0.742,0.74125,0.74195,1878899987.0
2007-10-22 12:30:00,0.74195,0.7423,0.74075,0.74075,2944900002.0
2007-10-22 12:35:00,0.74075,0.74095,0.74005,0.74065,2691599997.0
2007-10-22 12:40:00,0.74065,0.7407,0.73905,0.73995,2344899993.0
2007-10-22 12:45:00,0.73995,0.7405,0.7399,0.7404,2006199998.0
2007-10-22 12:50:00,0.7404,0.7405,0.73865,0.7401,2632199995.0
2007-10-22 12:55:00,0.7401,0.7407,0.73805,0.73875,4802900007.0
2007-10-22 13:00:00,0.73885,0.7407,0.7387,0.7406,2941800000.0
2007-10-22 13:05:00,0.7405,0.7416,0.7404,0.7409,5286900002.0
2007-10-22 13:10:00,0.7409,0.74095,0.7385,0.7387,7284799991.0
2007-10-22 13:15:00,0.73865,0.73925,0.7383,0.7388,5316000015.0
2007-10-22 13:20:00,0.7388,0.73945,0.7385,0.73895,7388899992.0
2007-10-22 13:25:00,0.73895,0.7391,0.737,0.7375,5777199985.0
2007-10-22 13:30:00,0.7375,0.7391,0.73745,0.7388,6809499998.0
2007-10-22 13:35:00,0.739,0.7391,0.7378,0.73865,7522399972.0
2007-10-22 13:40:00,0.73865,0.7391,0.738,0.7385,7151561740.0
2007-10-22 13:45:00,0.7385,0.7385,0.73645,0.73735,4609400008.0
2007-10-22 13:50:00,0.73735,0.7383,0.73735,0.7382,7031500003.0
2007-10-22 13:55:00,0.7382,0.7384,0.738,0.7382,5599299947.0
2007-10-22 14:00:00,0.7382,0.73895,0.73815,0.73875,7535000002.0
2007-10-22 14:05:00,0.7389,0.7393,0.7388,0.7391,7981500000.0
2007-10-22 14:10:00,0.73905,0.74035,0.739,0.74,4495999995.0
2007-10-22 14:15:00,0.74,0.7403,0.73925,0.74005,5095100015.0
2007-10-22 14:20:00,0.74005,0.7402,0.73905,0.7399,6732899987.0
2007-10-22 14:25:00,0.7399,0.7405,0.7397,0.7401,8047099991.0
2007-10-22 14:30:00,0.7401,0.7408,0.7399,0.7403,5536700003.0
2007-10-22 14:35:00,0.7403,0.7406,0.7399,0.74,5351920489.0
2007-10-22 14:40:00,0.74,0.7408,0.74,0.7406,7065999999.0
2007-10-22 14:45:00,0.7406,0.74235,0.74045,0.74225,7146100017.0
2007-10-22 14:50:00,0.74225,0.7426,0.74185,0.7426,5646699998.0
2007-10-22 14:55:00,0.7426,0.74315,0.74105,0.7412,5076900000.0
2007-10-22 15:00:00,0.7412,0.74125,0.74005,0.74025,4469999996.0
2007-10-22 15:05:00,0.74025,0.74045,0.7395,0.74035,4730699999.0
2007-10-22 15:10:00,0.74045,0.7413,0.74025,0.7413,6232700033.0
2007-10-22 15:15:00,0.7413,0.74245,0.74075,0.74125,6498000000.0
2007-10-22 15:20:00,0.74125,0.7416,0.7411,0.7412,4652100004.0
2007-10-22 15:25:00,0.7412,0.7412,0.74085,0.74095,5854500000.0
2007-10-22 15:30:00,0.74095,0.741,0.7404,0.7405,4061499998.0
2007-10-22 15:35:00,0.7405,0.7412,0.74045,0.7411,7219199942.0
2007-10-22 15:40:00,0.74125,0.7426,0.74105,0.74235,6876100004.0
2007-10-22 15:45:00,0.74235,0.7426,0.74195,0.7425,3797299996.0
2007-10-22 15:50:00,0.7425,0.743,0.7417,0.7421,3873100002.0
2007-10-22 15:55:00,0.7421,0.74245,0.7417,0.74185,6366800018.0
2007-10-22 16:00:00,0.74185,0.7421,0.74165,0.74205,4006500019.0
2007-10-22 16:05:00,0.74205,0.7424,0.742,0.74235,3783700000.0
2007-10-22 16:10:00,0.7423,0.7429,0.7422,0.74265,4301900007.0
2007-10-22 16:15:00,0.74265,0.7429,0.74175,0.74175,3981199999.0
2007-10-22 16:20:00,0.74175,0.7421,0.74175,0.7421,4642600002.0
2007-10-22 16:25:00,0.7421,0.7421,0.74105,0.74125,3564399966.0
2007-10-22 16:30:00,0.74125,0.74265,0.7412,0.7425,6770699945.0
2007-10-22 16:35:00,0.7424,0.7426,0.74185,0.74195,4201600040.0
2007-10-22 16:40:00,0.74195,0.742,0.7411,0.74185,3694100001.0
2007-10-22 16:45:00,0.74185,0.74195,0.74125,0.74125,6068458079.0
2007-10-22 16:50:00,0.74115,0.74175,0.7408,0.74105,4108899992.0
2007-10-22 16:55:00,0.74105,0.7416,0.7397,0.74075,5162700014.0
2007-10-22 17:00:00,0.74075,0.7411,0.7395,0.74015,5692999998.0
2007-10-22 17:05:00,0.7401,0.7402,0.73925,0.74015,6228900023.0
2007-10-22 17:10:00,0.74015,0.74055,0.73935,0.7395,4932299994.0
2007-10-22 17:15:00,0.7395,0.74,0.7392,0.7397,3767399994.0
2007-10-22 17:20:00,0.7397,0.74035,0.7394,0.74015,4916000032.0
2007-10-22 17:25:00,0.7404,0.74145,0.7404,0.7413,7620299995.0
2007-10-22 17:30:00,0.7413,0.742,0.7411,0.742,7350499996.0
2007-10-22 17:35:00,0.742,0.74205,0.7404,0.7408,6091900004.0
2007-10-22 17:40:00,0.7408,0.741,0.74045,0.74055,4893900018.0
2007-10-22 17:45:00,0.74055,0.74075,0.73945,0.74005,3044300001.0
2007-10-22 17:50:00,0.74,0.7413,0.74,0.7406,4167800000.0
2007-10-22 17:55:00,0.7406,0.741,0.74035,0.7409,4940500000.0
2007-10-22 18:00:00,0.7409,0.741,0.7403,0.7405,3583172962.0
2007-10-22 18:05:00,0.74045,0.74065,0.7396,0.7399,5943199998.0
2007-10-22 18:10:00,0.7399,0.7402,0.73915,0.7395,5222866077.0
2007-10-22 18:15:00,0.7394,0.7396,0.739,0.7395,8177076043.0
2007-10-22 18:20:00,0.7395,0.7396,0.7389,0.7392,4272779207.0
2007-10-22 18:25:00,0.73935,0.7395,0.73905,0.7395,4910799961.0
2007-10-22 18:30:00,0.7395,0.74155,0.7395,0.7411,5925400016.0
2007-10-22 18:35:00,0.7411,0.7411,0.74045,0.7407,8389800002.0
2007-10-22 18:40:00,0.7407,0.74125,0.7407,0.74095,5249599986.0
2007-10-22 18:45:00,0.74095,0.7421,0.74095,0.74125,8106099998.0
2007-10-22 18:50:00,0.74125,0.74305,0.74125,0.74225,6315200000.0
2007-10-22 18:55:00,0.74225,0.7431,0.74225,0.7427,7080900029.0
2007-10-22 19:00:00,0.7427,0.74345,0.74265,0.7432,6957300038.0
2007-10-22 19:05:00,0.7432,0.7435,0.74255,0.7426,7542919340.0
2007-10-22 19:10:00,0.7426,0.74315,0.7425,0.7427,5512300012.0
2007-10-22 19:15:00,0.7428,0.7434,0.7426,0.74305,5329400000.0
2007-10-22 19:20:00,0.74305,0.74305,0.74275,0.74275,2095800000.0
2007-10-22 19:25:00,0.74275,0.74425,0.74275,0.7441,5005400007.0
2007-10-22 19:30:00,0.7441,0.7448,0.74405,0.7445,7249600014.0
2007-10-22 19:35:00,0.7446,0.7446,0.7434,0.7434,6167699989.0
2007-10-22 19:40:00,0.7434,0.7434,0.7428,0.743,7772800000.0
2007-10-22 19:45:00,0.74305,0.7434,0.7427,0.7432,8776700000.0
2007-10-22 19:50:00,0.74315,0.7436,0.7431,0.7434,7188200000.0
2007-10-22 19:55:00,0.7435,0.7436,0.7431,0.7431,3696400000.0
2007-10-22 20:00:00,0.7433,0.7433,0.7428,0.74285,5894100012.0
2007-10-22 20:05:00,0.74285,0.7442,0.7427,0.7441,5533299973.0
2007-10-22 20:10:00,0.7441,0.7441,0.74355,0.7439,4915299970.0
2007-10-22 20:15:00,0.744,0.7442,0.74345,0.7442,5078000000.0
2007-10-22 20:20:00,0.744,0.74415,0.74325,0.7436,5991099973.0
2007-10-22 20:25:00,0.7436,0.7439,0.74335,0.7434,5022200000.0
2007-10-22 20:30:00,0.7435,0.7436,0.7434,0.7435,5958800001.0
2007-10-22 20:35:00,0.7435,0.7437,0.7429,0.7429,3475800000.0
2007-10-22 20:40:00,0.7429,0.74315,0.7425,0.7431,6500600000.0
2007-10-22 20:45:00,0.7431,0.7431,0.74275,0.74285,7746600000.0
2007-10-22 20:50:00,0.74285,0.7433,0.74285,0.7432,8130100000.0
2007-10-22 20:55:00,0.7432,0.7432,0.74245,0.7425,8414899999.0
2007-10-22 21:00:00,0.7426,0.7428,0.7417,0.74215,5846600000.0
2007-10-22 21:05:00,0.7423,0.7427,0.7421,0.7422,7301100006.0
2007-10-22 21:10:00,0.7421,0.7421,0.7415,0.74165,7852099994.0
2007-10-22 21:15:00,0.74165,0.7424,0.74165,0.7421,9460500000.0
2007-10-22 21:20:00,0.742,0.74215,0.7419,0.74215,9592800000.0
2007-10-22 21:25:00,0.74215,0.7422,0.74195,0.7421,5433400000.0
2007-10-22 21:30:00,0.7421,0.7427,0.742,0.7426,5391000000.0
2007-10-22 21:35:00,0.7426,0.7434,0.7426,0.74285,7529100000.0
2007-10-22 21:40:00,0.7429,0.7437,0.7429,0.7435,6672700003.0
2007-10-22 21:45:00,0.7435,0.7439,0.74345,0.7438,6102099970.0
2007-10-22 21:50:00,0.7439,0.74415,0.74365,0.7439,5915799889.0
2007-10-22 21:55:00,0.74385,0.7447,0.74385,0.7444,7154999994.0
2007-10-22 22:00:00,0.7443,0.7448,0.7441,0.74445,7665200002.0
2007-10-22 22:05:00,0.74445,0.7447,0.7442,0.74465,6747200005.0
2007-10-22 22:10:00,0.74455,0.7454,0.7445,0.7451,6016599999.0
2007-10-22 22:15:00,0.7454,0.74695,0.7452,0.7462,8075499998.0
2007-10-22 22:20:00,0.7464,0.7465,0.74575,0.74605,6448400000.0
2007-10-22 22:25:00,0.7463,0.7466,0.7462,0.74635,6195600000.0
2007-10-22 22:30:00,0.74635,0.7472,0.7462,0.7472,6564400003.0
2007-10-22 22:35:00,0.7471,0.7472,0.747,0.7472,4032600000.0
2007-10-22 22:40:00,0.7471,0.74715,0.74665,0.74685,5599999999.0
2007-10-22 22:45:00,0.74685,0.7469,0.7464,0.7469,5093100008.0
2007-10-22 22:50:00,0.747,0.747,0.7466,0.7466,6147200000.0
2007-10-22 22:55:00,0.7467,0.74675,0.74615,0.74645,4500300000.0
2007-10-22 23:00:00,0.74645,0.7467,0.7462,0.7467,6659900000.0
2007-10-22 23:05:00,0.74655,0.7469,0.74575,0.74645,7184200000.0
2007-10-22 23:10:00,0.74675,0.7468,0.7466,0.7468,6631500000.0
2007-10-22 23:15:00,0.74665,0.7468,0.74655,0.74675,7487300000.0
2007-10-22 23:20:00,0.74675,0.7473,0.74665,0.7472,7687600000.0
2007-10-22 23:25:00,0.7472,0.7474,0.74705,0.74715,7332600000.0
2007-10-22 23:30:00,0.74715,0.7475,0.74685,0.7471,8051600000.0
2007-10-22 23:35:00,0.7473,0.7473,0.7471,0.7473,4276400000.0
2007-10-22 23:40:00,0.7474,0.7475,0.7473,0.7475,8262200000.0
2007-10-22 23:45:00,0.7473,0.7476,0.7473,0.7476,8265200000.0
2007-10-22 23:50:00,0.7476,0.7479,0.74745,0.74765,8084099969.0
2007-10-22 23:55:00,0.74765,0.7478,0.74725,0.7476,9455799951.0
2007-10-23 00:05:00,0.7478,0.7478,0.7473,0.74735,8335999915.0
2007-10-23 00:10:00,0.7475,0.7475,0.74725,0.7474,5250700000.0
2007-10-23 00:15:00,0.7473,0.7487,0.7473,0.7487,8953300000.0
2007-10-23 00:20:00,0.7487,0.7494,0.74865,0.7491,8288800000.0
2007-10-23 00:25:00,0.7491,0.7497,0.7478,0.74885,8673300000.0
2007-10-23 00:30:00,0.74885,0.7492,0.7487,0.7491,9272100000.0
2007-10-23 00:35:00,0.749,0.7493,0.749,0.74925,8558200000.0
2007-10-23 00:40:00,0.74925,0.74945,0.74855,0.7487,6744300000.0
2007-10-23 00:45:00,0.7487,0.74895,0.74855,0.74875,4651900000.0
2007-10-23 00:50:00,0.74875,0.74875,0.74815,0.7482,4679599995.0
2007-10-23 00:55:00,0.7483,0.7484,0.7482,0.74825,5424400010.0
2007-10-23 01:00:00,0.74825,0.74835,0.74795,0.748,6221600000.0
2007-10-23 01:05:00,0.748,0.7489,0.74795,0.7483,4421800000.0
2007-10-23 01:10:00,0.7483,0.74835,0.7478,0.7478,5452800000.0
2007-10-23 01:15:00,0.7478,0.7478,0.74745,0.7477,5325600027.0
2007-10-23 01:20:00,0.7477,0.7482,0.74765,0.748,6480100000.0
2007-10-23 01:25:00,0.7481,0.7485,0.74795,0.7483,7015999984.0
2007-10-23 01:30:00,0.7483,0.74865,0.74825,0.7483,6981499975.0
2007-10-23 01:35:00,0.7484,0.7485,0.7476,0.7476,6404000000.0
2007-10-23 01:40:00,0.7476,0.7476,0.74705,0.74705,6093900000.0
2007-10-23 01:45:00,0.74705,0.7475,0.7469,0.7471,3172157495.0
2007-10-23 01:50:00,0.7472,0.7474,0.747,0.7474,5692700000.0
2007-10-23 01:55:00,0.7474,0.7478,0.7471,0.74775,5091657493.0
2007-10-23 02:00:00,0.7477,0.7478,0.7474,0.7476,5874993248.0
2007-10-23 02:05:00,0.7476,0.7478,0.7471,0.7471,9419700023.0
2007-10-23 02:10:00,0.7471,0.7475,0.7466,0.7467,6804094353.0
2007-10-23 02:15:00,0.7467,0.7473,0.74655,0.7473,6860300000.0
2007-10-23 02:20:00,0.7473,0.7476,0.74725,0.74735,6918399980.0
2007-10-23 02:25:00,0.74735,0.7476,0.7473,0.74755,4480900000.0
2007-10-23 02:30:00,0.74755,0.7477,0.7474,0.7477,6872800000.0
2007-10-23 02:35:00,0.7477,0.7477,0.7473,0.7473,6814100000.0
2007-10-23 02:40:00,0.74735,0.7478,0.74735,0.7478,6500900000.0
2007-10-23 02:45:00,0.7477,0.74825,0.74765,0.7482,4482800000.0
2007-10-23 02:50:00,0.74815,0.74835,0.74795,0.74795,3719600000.0
2007-10-23 02:55:00,0.74795,0.74805,0.7476,0.7479,3847700000.0
2007-10-23 03:00:00,0.7479,0.74845,0.74785,0.7482,5597300001.0
2007-10-23 03:05:00,0.7482,0.7484,0.748,0.74825,5489199999.0
2007-10-23 03:10:00,0.74825,0.7487,0.74815,0.7484,5113199917.0
2007-10-23 03:15:00,0.7484,0.7484,0.74815,0.7484,5338599999.0
2007-10-23 03:20:00,0.74825,0.74835,0.7479,0.7479,6100999989.0
2007-10-23 03:25:00,0.74765,0.748,0.74765,0.7478,5330600000.0
2007-10-23 03:30:00,0.7481,0.7482,0.7478,0.748,8701000058.0
2007-10-23 03:35:00,0.7482,0.7482,0.7478,0.74805,6096999942.0
2007-10-23 03:40:00,0.7481,0.7481,0.7477,0.74775,7788300090.0
2007-10-23 03:45:00,0.7477,0.7477,0.7474,0.7476,1962000000.0
2007-10-23 03:50:00,0.7476,0.74825,0.7476,0.74825,7623000032.0
2007-10-23 03:55:00,0.74825,0.7488,0.74815,0.74875,5535000000.0
2007-10-23 04:00:00,0.7488,0.7494,0.7485,0.74935,5101399980.0
2007-10-23 04:05:00,0.74935,0.7498,0.74895,0.749,5488899994.0
2007-10-23 04:10:00,0.749,0.74935,0.749,0.7493,3838700000.0
2007-10-23 04:15:00,0.7493,0.75085,0.7493,0.7498,9225599992.0
2007-10-23 04:20:00,0.7498,0.7507,0.74975,0.7507,7968600001.0
2007-10-23 04:25:00,0.7507,0.7508,0.7499,0.7502,8579500012.0
2007-10-23 04:30:00,0.7503,0.7504,0.7496,0.7498,5967500000.0
2007-10-23 04:35:00,0.74985,0.75035,0.7496,0.75025,3178200000.0
2007-10-23 04:40:00,0.7501,0.75035,0.75005,0.75025,2160100001.0
2007-10-23 04:45:00,0.75025,0.7509,0.75,0.7506,4164500000.0
2007-10-23 04:50:00,0.75055,0.7513,0.7501,0.7505,7274699999.0
2007-10-23 04:55:00,0.7505,0.7506,0.75015,0.75035,6229500016.0
2007-10-23 05:00:00,0.75035,0.75035,0.7496,0.74985,5175799999.0
2007-10-23 05:05:00,0.74985,0.75,0.7497,0.7499,4671700000.0
2007-10-23 05:10:00,0.7499,0.7501,0.74975,0.7499,2412100000.0
2007-10-23 05:15:00,0.74995,0.7501,0.7498,0.74995,4298399964.0
2007-10-23 05:20:00,0.74995,0.7506,0.7498,0.7506,3253400000.0
2007-10-23 05:25:00,0.7506,0.7506,0.75015,0.75015,3273699974.0
2007-10-23 05:30:00,0.75025,0.75065,0.7501,0.75065,4896499925.0
2007-10-23 05:35:00,0.75065,0.7511,0.75055,0.7507,5206800000.0
2007-10-23 05:40:00,0.7508,0.7508,0.75035,0.7504,6513900000.0
2007-10-23 05:45:00,0.7504,0.7506,0.7501,0.7506,7837100000.0
2007-10-23 05:50:00,0.7506,0.7509,0.7503,0.7508,7621700000.0
2007-10-23 05:55:00,0.75085,0.75105,0.75075,0.7509,6053900000.0
2007-10-23 06:00:00,0.751,0.7512,0.7505,0.7512,7411100022.0
2007-10-23 06:05:00,0.7513,0.7513,0.75105,0.75115,6560600000.0
2007-10-23 06:10:00,0.7511,0.75115,0.75015,0.75055,6415800017.0
2007-10-23 06:15:00,0.75055,0.7508,0.7503,0.75075,5925600002.0
2007-10-23 06:20:00,0.7508,0.75105,0.75055,0.7509,4954199978.0
2007-10-23 06:25:00,0.7509,0.751,0.7508,0.7509,4761700000.0
2007-10-23 06:30:00,0.7509,0.751,0.7508,0.7509,5660000004.0
2007-10-23 06:35:00,0.7509,0.7509,0.7498,0.75,5192599999.0
2007-10-23 06:40:00,0.75,0.7501,0.74845,0.7488,3887500000.0
2007-10-23 06:45:00,0.7488,0.75,0.7487,0.74975,5870200013.0
2007-10-23 06:50:00,0.74975,0.7499,0.74935,0.7495,5340300000.0
2007-10-23 06:55:00,0.7495,0.7498,0.7494,0.7498,3095500000.0
2007-10-23 07:00:00,0.7498,0.7507,0.7498,0.75045,3681700000.0
2007-10-23 07:05:00,0.75045,0.75055,0.75015,0.75055,4992499985.0
2007-10-23 07:10:00,0.75055,0.7509,0.7504,0.7507,5144500000.0
2007-10-23 07:15:00,0.7507,0.75095,0.7506,0.7508,6581300001.0
2007-10-23 07:20:00,0.75075,0.7509,0.75045,0.75065,5699300001.0
2007-10-23 07:25:00,0.7506,0.75065,0.75045,0.7505,6165700000.0
2007-10-23 07:30:00,0.75055,0.7521,0.75045,0.75105,7524900003.0
2007-10-23 07:35:00,0.75105,0.75185,0.75105,0.7514,6413299994.0
2007-10-23 07:40:00,0.7515,0.75225,0.75145,0.7522,6850799964.0
2007-10-23 07:45:00,0.7522,0.75225,0.7513,0.7518,6076900021.0
2007-10-23 07:50:00,0.75165,0.7518,0.7515,0.75165,4788200019.0
2007-10-23 07:55:00,0.75165,0.75195,0.7515,0.75195,7587600014.0
2007-10-23 08:00:00,0.75205,0.7532,0.75195,0.7528,6329100001.0
2007-10-23 08:05:00,0.7528,0.75305,0.75215,0.75265,4969400001.0
2007-10-23 08:10:00,0.75265,0.7534,0.75265,0.753,5421799950.0
2007-10-23 08:15:00,0.7532,0.7538,0.7529,0.7538,6804999981.0
2007-10-23 08:20:00,0.7538,0.75415,0.75315,0.7539,5935400002.0
2007-10-23 08:25:00,0.7539,0.75405,0.7533,0.7535,7149799987.0
2007-10-23 08:30:00,0.7535,0.7537,0.7533,0.7535,2040100000.0
2007-10-23 08:35:00,0.7536,0.7541,0.75355,0.75375,5425799998.0
2007-10-23 08:40:00,0.75375,0.7538,0.7522,0.7522,6134600028.0
2007-10-23 08:45:00,0.7522,0.7524,0.7519,0.75215,5955200003.0
2007-10-23 08:50:00,0.75215,0.7523,0.7515,0.7517,6363699999.0
2007-10-23 08:55:00,0.7517,0.7517,0.7512,0.7514,4995599990.0
2007-10-23 09:00:00,0.7514,0.7524,0.75115,0.752,6896700029.0
2007-10-23 09:05:00,0.7521,0.7521,0.7511,0.7513,5887200032.0
2007-10-23 09:10:00,0.7513,0.7514,0.7508,0.75085,6166400003.0
2007-10-23 09:15:00,0.75085,0.751,0.74995,0.7501,5778600000.0
2007-10-23 09:20:00,0.7501,0.7502,0.7497,0.75,6363199996.0
2007-10-23 09:25:00,0.75,0.7506,0.7497,0.7499,6077600017.0
2007-10-23 09:30:00,0.7499,0.751,0.7499,0.751,4713500000.0
2007-10-23 09:35:00,0.75085,0.751,0.75025,0.75035,6815100001.0
2007-10-23 09:40:00,0.75035,0.7514,0.75025,0.7512,6305400012.0
2007-10-23 09:45:00,0.7512,0.7513,0.7508,0.7511,7076999986.0
2007-10-23 09:50:00,0.7511,0.7511,0.75035,0.75055,5557700002.0
2007-10-23 09:55:00,0.7506,0.751,0.75055,0.75075,4684399999.0
2007-10-23 10:00:00,0.75075,0.75085,0.75055,0.75085,6332999977.0
2007-10-23 10:05:00,0.75085,0.75085,0.7504,0.7504,6421000000.0
2007-10-23 10:10:00,0.7503,0.751,0.7501,0.7509,8206999955.0
2007-10-23 10:15:00,0.7509,0.7514,0.75085,0.75135,7916100003.0
2007-10-23 10:20:00,0.75135,0.7517,0.7513,0.7514,7188000000.0
2007-10-23 10:25:00,0.7514,0.7519,0.75135,0.7518,4351799978.0
2007-10-23 10:30:00,0.752,0.7531,0.7517,0.75285,4349100000.0
2007-10-23 10:35:00,0.75285,0.753,0.7526,0.7527,4952800000.0
2007-10-23 10:40:00,0.7527,0.7528,0.752,0.752,5688599971.0
2007-10-23 10:45:00,0.75205,0.7524,0.75195,0.7524,3683799996.0
2007-10-23 10:50:00,0.7524,0.75275,0.752,0.75215,4271100000.0
2007-10-23 10:55:00,0.75215,0.7523,0.75195,0.7521,1949500000.0
2007-10-23 11:00:00,0.7521,0.7523,0.75205,0.75225,1188100002.0
2007-10-23 11:05:00,0.75225,0.75225,0.752,0.7521,4495300000.0
2007-10-23 11:10:00,0.7522,0.7523,0.7517,0.7517,6362700000.0
2007-10-23 11:15:00,0.7517,0.7518,0.75135,0.7518,4872399943.0
2007-10-23 11:20:00,0.75175,0.7521,0.7517,0.7518,5027499998.0
2007-10-23 11:25:00,0.7519,0.7521,0.75145,0.7517,4715000000.0
2007-10-23 11:30:00,0.7517,0.7517,0.7514,0.7515,3010000016.0
2007-10-23 11:35:00,0.7515,0.75155,0.75125,0.7514,2121600018.0
2007-10-23 11:40:00,0.7514,0.75155,0.7512,0.75145,4450100000.0
2007-10-23 11:45:00,0.7515,0.7517,0.7513,0.7515,6876599998.0
2007-10-23 11:50:00,0.7515,0.7517,0.75145,0.7516,5601300000.0
2007-10-23 11:55:00,0.7516,0.7518,0.7515,0.7516,4965300000.0
2007-10-23 12:00:00,0.7516,0.7518,0.7515,0.7517,4230300005.0
2007-10-23 12:05:00,0.75165,0.752,0.75165,0.7519,4326200003.0
2007-10-23 12:10:00,0.7519,0.75215,0.75185,0.75185,4517800022.0
2007-10-23 12:15:00,0.75185,0.75195,0.75115,0.75125,4347900000.0
2007-10-23 12:20:00,0.75125,0.7513,0.75065,0.75085,4402599996.0
2007-10-23 12:25:00,0.7508,0.7513,0.75075,0.7512,5314899999.0
2007-10-23 12:30:00,0.7512,0.7517,0.75115,0.75145,6353799998.0
2007-10-23 12:35:00,0.75145,0.7516,0.75115,0.7512,7001199985.0
2007-10-23 12:40:00,0.7513,0.7515,0.7512,0.7513,7444800000.0
2007-10-23 12:45:00,0.7514,0.7522,0.75135,0.75215,6668700000.0
2007-10-23 12:50:00,0.75215,0.7522,0.752,0.7521,6246600000.0
2007-10-23 12:55:00,0.75215,0.75345,0.75205,0.75345,5934000000.0
2007-10-23 13:00:00,0.7534,0.75355,0.7531,0.7531,5179399999.0
2007-10-23 13:05:00,0.7531,0.7534,0.7529,0.75305,3642399999.0
2007-10-23 13:10:00,0.75305,0.7532,0.7528,0.7528,4386799999.0
2007-10-23 13:15:00,0.7528,0.75295,0.75245,0.7528,3735200000.0
2007-10-23 13:20:00,0.7528,0.753,0.752,0.75215,3052700000.0
2007-10-23 13:25:00,0.75215,0.7525,0.75215,0.7525,3423700000.0
2007-10-23 13:30:00,0.7525,0.7525,0.75175,0.752,3297700000.0
2007-10-23 13:35:00,0.752,0.7522,0.75185,0.75215,2870700000.0
2007-10-23 13:40:00,0.75215,0.7522,0.7521,0.7522,2207400000.0
2007-10-23 13:45:00,0.7522,0.7525,0.7521,0.75245,2927900000.0
2007-10-23 13:50:00,0.75245,0.75315,0.7524,0.75315,5910100002.0
2007-10-23 13:55:00,0.75315,0.75325,0.7523,0.7524,4369400000.0
2007-10-23 14:00:00,0.7524,0.7538,0.7524,0.7538,4931799993.0
2007-10-23 14:05:00,0.7538,0.7538,0.75335,0.75375,6750199957.0
2007-10-23 14:10:00,0.75375,0.75385,0.7536,0.75375,7536800001.0
2007-10-23 14:15:00,0.75375,0.7542,0.7536,0.75395,7013200001.0
2007-10-23 14:20:00,0.75395,0.75415,0.75375,0.75375,4928000000.0
2007-10-23 14:25:00,0.75375,0.7541,0.753,0.7539,5333400000.0
2007-10-23 14:30:00,0.7539,0.7542,0.7538,0.7541,4893699997.0
2007-10-23 14:35:00,0.7541,0.7549,0.7541,0.7545,4558599988.0
2007-10-23 14:40:00,0.7544,0.7548,0.75365,0.7545,4485899974.0
2007-10-23 14:45:00,0.7546,0.755,0.7539,0.7548,5860000009.0
2007-10-23 14:50:00,0.7548,0.755,0.75425,0.7546,6517600036.0
2007-10-23 14:55:00,0.7545,0.7546,0.75415,0.7543,5022900000.0
2007-10-23 15:00:00,0.7544,0.75515,0.7543,0.7549,3803900000.0
2007-10-23 15:05:00,0.7549,0.7569,0.7549,0.7561,4787400000.0
2007-10-23 15:10:00,0.7561,0.7565,0.7555,0.75595,5140200000.0
2007-10-23 15:15:00,0.75595,0.75645,0.75575,0.7563,3004200000.0
2007-10-23 15:20:00,0.75625,0.7564,0.7561,0.7562,2962699999.0
2007-10-23 15:25:00,0.7562,0.75645,0.75595,0.756,5002900000.0
2007-10-23 15:30:00,0.756,0.7565,0.75595,0.7561,3607100000.0
2007-10-23 15:35:00,0.7561,0.7562,0.75565,0.7561,4960900003.0
2007-10-23 15:40:00,0.7561,0.7561,0.75495,0.755,5056099992.0
2007-10-23 15:45:00,0.755,0.755,0.7534,0.754,4901000027.0
2007-10-23 15:50:00,0.754,0.7545,0.75355,0.7541,5442099998.0
2007-10-23 15:55:00,0.7541,0.75465,0.7537,0.75425,6818554834.0
2007-10-23 16:00:00,0.75425,0.75485,0.754,0.7545,3767899995.0
2007-10-23 16:05:00,0.7546,0.7559,0.7545,0.7555,4455599999.0
2007-10-23 16:10:00,0.75555,0.75585,0.75485,0.75545,4071900002.0
2007-10-23 16:15:00,0.75545,0.7557,0.7545,0.7545,7745599990.0
2007-10-23 16:20:00,0.75445,0.7545,0.7537,0.75395,4881600011.0
2007-10-23 16:25:00,0.75395,0.7541,0.75375,0.754,2888000000.0
2007-10-23 16:30:00,0.754,0.75425,0.7536,0.7538,4356000000.0
2007-10-23 16:35:00,0.7538,0.75395,0.7533,0.7536,5112800000.0
2007-10-23 16:40:00,0.7536,0.7541,0.7529,0.7529,7536799989.0
2007-10-23 16:45:00,0.7529,0.753,0.75235,0.75265,4709499996.0
2007-10-23 16:50:00,0.7527,0.7532,0.75215,0.7522,5042700008.0
2007-10-23 16:55:00,0.7522,0.7525,0.7514,0.75195,4028500000.0
2007-10-23 17:00:00,0.75195,0.7523,0.7519,0.7522,3395499998.0
2007-10-23 17:05:00,0.7522,0.7522,0.7505,0.7507,5838499961.0
2007-10-23 17:10:00,0.7507,0.75235,0.75015,0.7504,4328099995.0
2007-10-23 17:15:00,0.75025,0.75125,0.7502,0.7508,5879000000.0
2007-10-23 17:20:00,0.7508,0.7512,0.7501,0.7506,4178499999.0
2007-10-23 17:25:00,0.7506,0.7513,0.75045,0.7512,5931099986.0
2007-10-23 17:30:00,0.7512,0.7513,0.7502,0.7502,5373599997.0
2007-10-23 17:35:00,0.7502,0.75155,0.75015,0.7512,5420299990.0
2007-10-23 17:40:00,0.7512,0.7516,0.751,0.7515,7580199991.0
2007-10-23 17:45:00,0.7516,0.7524,0.7515,0.752,7586700000.0
2007-10-23 17:50:00,0.752,0.7523,0.7518,0.7523,6493700000.0
2007-10-23 17:55:00,0.7523,0.7529,0.7522,0.75245,6061200000.0
2007-10-23 18:00:00,0.75245,0.7533,0.75245,0.7533,5839400000.0
2007-10-23 18:05:00,0.7533,0.7533,0.75295,0.7532,6367200000.0
2007-10-23 18:10:00,0.7532,0.7533,0.7529,0.75325,4066000000.0
2007-10-23 18:15:00,0.75325,0.7538,0.7532,0.7533,5682400000.0
2007-10-23 18:20:00,0.7534,0.75365,0.75325,0.75355,5860500000.0
2007-10-23 18:25:00,0.7535,0.75415,0.7534,0.75355,7455499995.0
2007-10-23 18:30:00,0.75355,0.7543,0.7535,0.754,8573999959.0
2007-10-23 18:35:00,0.75405,0.7548,0.7539,0.7547,5873600000.0
2007-10-23 18:40:00,0.7547,0.7555,0.75455,0.75545,8132300005.0
2007-10-23 18:45:00,0.75545,0.7564,0.75525,0.75615,5021700082.0
2007-10-23 18:50:00,0.7561,0.75625,0.75425,0.7544,7622000000.0
2007-10-23 18:55:00,0.7545,0.7556,0.7545,0.75475,4728299999.0
2007-10-23 19:00:00,0.75475,0.75475,0.75275,0.7534,4678399987.0
2007-10-23 19:05:00,0.7534,0.75455,0.75285,0.7545,5234200000.0
2007-10-23 19:10:00,0.7545,0.7548,0.75415,0.7548,6126399999.0
2007-10-23 19:15:00,0.7548,0.7559,0.7545,0.7554,6554700019.0
2007-10-23 19:20:00,0.7552,0.7554,0.7552,0.75535,4737600000.0
2007-10-23 19:25:00,0.75535,0.7555,0.7551,0.75515,5696000000.0
2007-10-23 19:30:00,0.75515,0.7553,0.7549,0.7553,5356800000.0
2007-10-23 19:35:00,0.7553,0.7554,0.7552,0.75525,5408900000.0
2007-10-23 19:40:00,0.75525,0.7555,0.75505,0.7554,6533700001.0
2007-10-23 19:45:00,0.7554,0.75575,0.75535,0.7556,7829300000.0
2007-10-23 19:50:00,0.7556,0.7556,0.75545,0.7555,2595999989.0
2007-10-23 19:55:00,0.7557,0.7558,0.7555,0.7557,5635500000.0
2007-10-23 20:00:00,0.75565,0.75615,0.75555,0.75615,6049800001.0
2007-10-23 20:05:00,0.75615,0.75625,0.75585,0.75625,6806700000.0
2007-10-23 20:10:00,0.75625,0.75625,0.75585,0.7561,6815800000.0
2007-10-23 20:15:00,0.7561,0.7561,0.75545,0.7559,6256099996.0
2007-10-23 20:20:00,0.7559,0.75645,0.7558,0.75645,6474900000.0
2007-10-23 20:25:00,0.75645,0.75735,0.75625,0.7564,4898600000.0
2007-10-23 20:30:00,0.75635,0.75705,0.7559,0.75685,4924700000.0
2007-10-23 20:35:00,0.75685,0.75685,0.7558,0.7562,6106100001.0
2007-10-23 20:40:00,0.7562,0.7565,0.75585,0.7564,5149799999.0
2007-10-23 20:45:00,0.7564,0.7564,0.75585,0.7561,7278600027.0
2007-10-23 20:50:00,0.7561,0.7562,0.75595,0.75605,5076300000.0
2007-10-23 20:55:00,0.75605,0.75615,0.7556,0.75595,7915399999.0
2007-10-23 21:00:00,0.75595,0.75605,0.7555,0.7557,3732000000.0
2007-10-23 21:05:00,0.7557,0.7557,0.75545,0.7556,3512000000.0
2007-10-23 21:10:00,0.7556,0.75605,0.75555,0.7557,4534500000.0
2007-10-23 21:15:00,0.7557,0.75595,0.7555,0.75585,3302800000.0
2007-10-23 21:20:00,0.75585,0.7561,0.75575,0.7561,4371900000.0
2007-10-23 21:25:00,0.7561,0.7565,0.75585,0.75645,5377700025.0
2007-10-23 21:30:00,0.75645,0.75715,0.756,0.7568,6799500000.0
2007-10-23 21:35:00,0.7568,0.757,0.75605,0.75645,6420500000.0
2007-10-23 21:40:00,0.7565,0.75735,0.75605,0.75735,6056000000.0
2007-10-23 21:45:00,0.75735,0.75885,0.75725,0.7574,6596800002.0
2007-10-23 21:50:00,0.7574,0.75755,0.7566,0.75755,5822100000.0
2007-10-23 21:55:00,0.75755,0.7581,0.7574,0.7575,7370200009.0
2007-10-23 22:00:00,0.75785,0.75785,0.7571,0.7575,6523900009.0
2007-10-23 22:05:00,0.7574,0.7576,0.75715,0.7573,3110000002.0
2007-10-23 22:10:00,0.7573,0.7574,0.75685,0.75705,6497500076.0
2007-10-23 22:15:00,0.75705,0.7572,0.75705,0.7572,3835500000.0
2007-10-23 22:20:00,0.7572,0.7573,0.75705,0.7572,3682000000.0
2007-10-23 22:25:00,0.7572,0.7572,0.75705,0.7571,6122800000.0
2007-10-23 22:30:00,0.7571,0.7575,0.7569,0.7571,5174000000.0
2007-10-23 22:35:00,0.7571,0.7575,0.75645,0.7573,9082400002.0
2007-10-23 22:40:00,0.7573,0.7575,0.7571,0.7571,3115000021.0
2007-10-23 22:45:00,0.7571,0.7576,0.757,0.7576,4729100000.0
2007-10-23 22:50:00,0.7575,0.7576,0.75695,0.7574,4954499987.0
2007-10-23 22:55:00,0.7575,0.7575,0.7568,0.7568,7259279360.0
2007-10-23 23:00:00,0.7568,0.75712,0.75669,0.7568,5459500001.0
2007-10-23 23:05:00,0.7568,0.75701,0.75654,0.75665,6377700000.0
2007-10-23 23:10:00,0.75675,0.75675,0.75585,0.75623,4543700000.0
2007-10-23 23:15:00,0.75655,0.7575,0.75645,0.75695,5684100000.0
2007-10-23 23:20:00,0.75695,0.7573,0.7568,0.7572,4579499900.0
2007-10-23 23:25:00,0.7572,0.7572,0.75655,0.7567,6098599939.0
2007-10-23 23:30:00,0.7567,0.7569,0.75545,0.7567,4774300000.0
2007-10-23 23:35:00,0.7567,0.7567,0.75525,0.7564,4373200002.0
2007-10-23 23:40:00,0.7564,0.75645,0.75625,0.75645,5272200000.0
2007-10-23 23:45:00,0.75645,0.7565,0.7563,0.7565,5795099922.0
2007-10-23 23:50:00,0.7565,0.7565,0.7559,0.756,4196200030.0
2007-10-23 23:55:00,0.75595,0.756,0.75575,0.75595,4290799998.0
2007-10-24 00:00:00,0.75595,0.7561,0.7556,0.75605,4285800000.0
2007-10-24 00:05:00,0.756,0.7563,0.756,0.75625,3547000000.0
2007-10-24 00:10:00,0.75625,0.7563,0.75605,0.7563,2514700002.0
2007-10-24 00:15:00,0.75615,0.7565,0.75605,0.7565,2055200000.0
2007-10-24 00:20:00,0.7565,0.7572,0.7565,0.75705,5403700000.0
2007-10-24 00:25:00,0.75705,0.75755,0.75705,0.7575,4660599940.0
2007-10-24 00:30:00,0.75745,0.7582,0.7571,0.7573,4764800015.0
2007-10-24 00:35:00,0.7573,0.7574,0.7571,0.75715,5253999977.0
2007-10-24 00:40:00,0.75715,0.75725,0.75695,0.757,3509800000.0
2007-10-24 00:45:00,0.757,0.75725,0.7569,0.75725,3320399991.0
2007-10-24 00:50:00,0.75725,0.75725,0.75695,0.757,3793600000.0
2007-10-24 00:55:00,0.757,0.7572,0.7563,0.7565,3185500000.0
2007-10-24 01:00:00,0.7565,0.7571,0.75635,0.757,4517800011.0
2007-10-24 01:05:00,0.757,0.7572,0.7568,0.757,6523399994.0
2007-10-24 01:10:00,0.757,0.7573,0.7569,0.757,7476300000.0
2007-10-24 01:15:00,0.757,0.75745,0.757,0.75735,6223700001.0
2007-10-24 01:20:00,0.75735,0.7574,0.75675,0.7571,6380400004.0
2007-10-24 01:25:00,0.75715,0.75715,0.7561,0.7561,7058500000.0
2007-10-24 01:30:00,0.7561,0.75635,0.756,0.7561,6050600000.0
2007-10-24 01:35:00,0.75605,0.75615,0.75585,0.756,7479400002.0
2007-10-24 01:40:00,0.756,0.7565,0.756,0.75615,5408499991.0
2007-10-24 01:45:00,0.75635,0.75635,0.75565,0.75575,4747299992.0
2007-10-24 01:50:00,0.7557,0.7557,0.7546,0.7556,3848900000.0
2007-10-24 01:55:00,0.75545,0.7558,0.75545,0.75565,6569600000.0
2007-10-24 02:00:00,0.7557,0.7563,0.75535,0.7556,5943300017.0
2007-10-24 02:05:00,0.7556,0.7562,0.7555,0.756,3575200000.0
2007-10-24 02:10:00,0.7562,0.7563,0.7557,0.7562,3939199945.0
2007-10-24 02:15:00,0.7562,0.7563,0.756,0.7561,4269099997.0
2007-10-24 02:20:00,0.7561,0.7562,0.75575,0.75595,4590500036.0
2007-10-24 02:25:00,0.75595,0.75605,0.7555,0.7559,3878300001.0
2007-10-24 02:30:00,0.7558,0.7559,0.75545,0.7557,5630099855.0
2007-10-24 02:35:00,0.7557,0.7562,0.75565,0.7559,6599700002.0
2007-10-24 02:40:00,0.7559,0.7559,0.75555,0.7559,5141999940.0
2007-10-24 02:45:00,0.7559,0.7561,0.75545,0.7555,4321000008.0
2007-10-24 02:50:00,0.7555,0.756,0.75535,0.7557,4941599952.0
2007-10-24 02:55:00,0.75575,0.7565,0.75565,0.7562,4755300000.0
2007-10-24 03:00:00,0.7562,0.7564,0.7558,0.7561,7071799991.0
2007-10-24 03:05:00,0.7561,0.75615,0.75575,0.7558,6908000080.0
2007-10-24 03:10:00,0.7559,0.75625,0.75565,0.7561,4626499993.0
2007-10-24 03:15:00,0.7561,0.7575,0.7561,0.7575,4871899981.0
2007-10-24 03:20:00,0.7575,0.7578,0.7574,0.7577,3968000000.0
2007-10-24 03:25:00,0.7577,0.7577,0.7569,0.75695,5550800000.0
2007-10-24 03:30:00,0.7571,0.7592,0.75575,0.75865,5405199999.0
2007-10-24 03:35:00,0.75865,0.7591,0.75825,0.7587,4499099984.0
2007-10-24 03:40:00,0.75865,0.7602,0.7582,0.75835,4843600015.0
2007-10-24 03:45:00,0.75835,0.75855,0.757,0.7574,4386700000.0
2007-10-24 03:50:00,0.7574,0.75815,0.75705,0.75735,5408600000.0
2007-10-24 03:55:00,0.75735,0.7576,0.7568,0.757,5363900000.0
2007-10-24 04:00:00,0.757,0.757,0.756,0.75615,5223300000.0
2007-10-24 04:05:00,0.7563,0.7569,0.7559,0.7566,5836800001.0
2007-10-24 04:10:00,0.75655,0.75695,0.75625,0.7564,6380800000.0
2007-10-24 04:15:00,0.7564,0.7565,0.75605,0.7562,6352699944.0
2007-10-24 04:20:00,0.7562,0.7566,0.75615,0.7566,6879899998.0
2007-10-24 04:25:00,0.7566,0.7566,0.7557,0.7559,5855900000.0
2007-10-24 04:30:00,0.7559,0.75615,0.7555,0.756,4780900002.0
2007-10-24 04:35:00,0.756,0.75635,0.75585,0.7561,2085000000.0
2007-10-24 04:40:00,0.75615,0.75615,0.7559,0.7559,3216800000.0
2007-10-24 04:45:00,0.7559,0.7562,0.7558,0.7559,4201928659.0
2007-10-24 04:50:00,0.7559,0.7559,0.75575,0.7559,5781300319.0
2007-10-24 04:55:00,0.7559,0.756,0.75575,0.75595,3939228014.0
2007-10-24 05:00:00,0.75595,0.75595,0.75555,0.7559,4676106440.0
2007-10-24 05:05:00,0.7559,0.7559,0.75515,0.75525,3750300369.0
2007-10-24 05:10:00,0.75525,0.75545,0.75515,0.75545,1848600000.0
2007-10-24 05:15:00,0.75545,0.7555,0.75515,0.7553,6833600074.0
2007-10-24 05:20:00,0.7553,0.75545,0.7544,0.75515,6758900000.0
2007-10-24 05:25:00,0.75515,0.7552,0.75485,0.7551,5587700000.0
2007-10-24 05:30:00,0.7551,0.7554,0.75455,0.7549,6513600000.0
2007-10-24 05:35:00,0.7549,0.755,0.7544,0.7547,6745299997.0
2007-10-24 05:40:00,0.7547,0.7547,0.7535,0.7535,4930799996.0
2007-10-24 05:45:00,0.7535,0.7543,0.7535,0.7542,6281500000.0
2007-10-24 05:50:00,0.7542,0.7543,0.7532,0.7535,6335400001.0
2007-10-24 05:55:00,0.7537,0.7541,0.7537,0.754,5854800000.0
2007-10-24 06:00:00,0.754,0.754,0.7531,0.7532,6418399999.0
2007-10-24 06:05:00,0.7532,0.7536,0.753,0.7536,3819400000.0
2007-10-24 06:10:00,0.7533,0.7535,0.7526,0.7527,9594299970.0
2007-10-24 06:15:00,0.7527,0.753,0.7523,0.7523,6512200000.0
2007-10-24 06:20:00,0.7523,0.7525,0.7515,0.7518,6316400000.0
2007-10-24 06:25:00,0.7518,0.7531,0.7518,0.7531,5136900000.0
2007-10-24 06:30:00,0.7531,0.7532,0.75125,0.75245,4067600000.0
2007-10-24 06:35:00,0.75245,0.75245,0.7508,0.75155,3803399992.0
2007-10-24 06:40:00,0.75155,0.75235,0.7514,0.75235,5320800000.0
2007-10-24 06:45:00,0.75235,0.7525,0.75165,0.75185,5788300000.0
2007-10-24 06:50:00,0.75185,0.752,0.7516,0.75185,3679300000.0
2007-10-24 06:55:00,0.75185,0.75205,0.7514,0.75205,5715899998.0
2007-10-24 07:00:00,0.75205,0.75205,0.7511,0.75155,4362099995.0
2007-10-24 07:05:00,0.75155,0.75195,0.7513,0.7518,4378399988.0
2007-10-24 07:10:00,0.7518,0.7526,0.75175,0.7524,3592800000.0
2007-10-24 07:15:00,0.7524,0.7524,0.7514,0.7517,4451400000.0
2007-10-24 07:20:00,0.75175,0.75235,0.7516,0.7522,4883500000.0
2007-10-24 07:25:00,0.7522,0.75285,0.752,0.7528,5436000000.0
2007-10-24 07:30:00,0.75275,0.75315,0.7519,0.753,3814700000.0
2007-10-24 07:35:00,0.753,0.7534,0.7524,0.7532,4610700000.0
2007-10-24 07:40:00,0.7532,0.75355,0.7531,0.7534,3939000000.0
2007-10-24 07:45:00,0.7534,0.7541,0.7532,0.7532,3351300000.0
2007-10-24 07:50:00,0.7532,0.7533,0.7515,0.7515,3853200000.0
2007-10-24 07:55:00,0.7515,0.7516,0.7503,0.7512,4110900000.0
2007-10-24 08:00:00,0.7512,0.7514,0.7508,0.7511,4896599993.0
2007-10-24 08:05:00,0.7511,0.75235,0.7511,0.75235,6528199993.0
2007-10-24 08:10:00,0.75235,0.75315,0.752,0.7523,5583200000.0
2007-10-24 08:15:00,0.7523,0.7527,0.7521,0.7524,3840200000.0
2007-10-24 08:20:00,0.7524,0.7525,0.7516,0.75245,5280600000.0
2007-10-24 08:25:00,0.75245,0.7532,0.7523,0.7531,5345300000.0
2007-10-24 08:30:00,0.7531,0.7545,0.75305,0.7543,5357100000.0
2007-10-24 08:35:00,0.7543,0.7545,0.7532,0.7535,6240700000.0
2007-10-24 08:40:00,0.7535,0.75355,0.7521,0.75215,4651300000.0
2007-10-24 08:45:00,0.75215,0.7528,0.75205,0.7522,4347900000.0
2007-10-24 08:50:00,0.7527,0.7527,0.7512,0.7513,5818299999.0
2007-10-24 08:55:00,0.7513,0.7518,0.7509,0.7513,5765200000.0
2007-10-24 09:00:00,0.7513,0.7514,0.75,0.7504,5238800000.0
2007-10-24 09:05:00,0.75035,0.7511,0.75025,0.7506,4994700000.0
2007-10-24 09:10:00,0.7506,0.7508,0.749,0.7493,4431900000.0
2007-10-24 09:15:00,0.7494,0.7501,0.74915,0.74985,4123400000.0
2007-10-24 09:20:00,0.74985,0.7502,0.74675,0.747,4640500000.0
2007-10-24 09:25:00,0.747,0.74905,0.7467,0.749,5827900000.0
2007-10-24 09:30:00,0.749,0.749,0.7477,0.7485,3703800000.0
2007-10-24 09:35:00,0.7485,0.75105,0.74845,0.7506,3557600000.0
2007-10-24 09:40:00,0.75075,0.75115,0.74965,0.75055,4145500000.0
2007-10-24 09:45:00,0.7506,0.7507,0.7496,0.7496,5463500000.0
2007-10-24 09:50:00,0.7496,0.7502,0.7496,0.7502,5265000000.0
2007-10-24 09:55:00,0.7502,0.7509,0.7499,0.75085,4247800000.0
2007-10-24 10:00:00,0.75085,0.7511,0.7503,0.7504,4421800000.0
2007-10-24 10:05:00,0.7504,0.75045,0.7501,0.7504,2970300000.0
2007-10-24 10:10:00,0.7504,0.75055,0.75,0.7505,3380100000.0
2007-10-24 10:15:00,0.7505,0.7509,0.75035,0.7508,3571600000.0
2007-10-24 10:20:00,0.75075,0.75105,0.75055,0.751,3721000000.0
2007-10-24 10:25:00,0.751,0.751,0.7505,0.7505,4352500000.0
2007-10-24 10:30:00,0.7505,0.75155,0.7505,0.7511,3753100000.0
2007-10-24 10:35:00,0.7511,0.7511,0.7508,0.7508,4014700000.0
2007-10-24 10:40:00,0.7508,0.75095,0.7503,0.7503,4049700000.0
2007-10-24 10:45:00,0.7503,0.7503,0.74985,0.7499,5039100000.0
2007-10-24 10:50:00,0.7499,0.75005,0.74955,0.74985,4796000000.0
2007-10-24 10:55:00,0.74985,0.7501,0.7497,0.74975,3350900000.0
2007-10-24 11:00:00,0.74965,0.75005,0.7496,0.75,7671100000.0
2007-10-24 11:05:00,0.75,0.7501,0.7499,0.75,6780600000.0
2007-10-24 11:10:00,0.75,0.75,0.7496,0.7498,5016100000.0
2007-10-24 11:15:00,0.7498,0.7509,0.74965,0.7509,4787800000.0
2007-10-24 11:20:00,0.7509,0.7509,0.7503,0.7508,5172700000.0
2007-10-24 11:25:00,0.7508,0.7508,0.75055,0.75075,5326900000.0
2007-10-24 11:30:00,0.75075,0.751,0.7506,0.7509,3878300000.0
2007-10-24 11:35:00,0.7509,0.7516,0.75085,0.7514,6282100000.0
2007-10-24 11:40:00,0.7514,0.7517,0.7514,0.75155,4803600000.0
2007-10-24 11:45:00,0.75155,0.7518,0.7515,0.75175,3109500000.0
2007-10-24 11:50:00,0.75175,0.7519,0.7517,0.75175,4551200000.0
2007-10-24 11:55:00,0.75175,0.752,0.7515,0.7516,5589100000.0
2007-10-24 12:00:00,0.7516,0.7516,0.7511,0.75115,3888800000.0
2007-10-24 12:05:00,0.7511,0.7512,0.7499,0.75055,4539000000.0
2007-10-24 12:10:00,0.75055,0.7507,0.7503,0.7504,3006900000.0
2007-10-24 12:15:00,0.7504,0.7505,0.75,0.7503,3244000000.0
2007-10-24 12:20:00,0.7503,0.7508,0.75015,0.7507,5234000000.0
2007-10-24 12:25:00,0.7507,0.7514,0.7507,0.751,3558200000.0
2007-10-24 12:30:00,0.751,0.75145,0.7509,0.751,3931400000.0
2007-10-24 12:35:00,0.751,0.7511,0.7508,0.7511,6828900000.0
2007-10-24 12:40:00,0.75095,0.7513,0.75085,0.7512,5630000000.0
2007-10-24 12:45:00,0.7512,0.7512,0.75075,0.75095,3577800000.0
2007-10-24 12:50:00,0.75095,0.751,0.75055,0.75055,4726000000.0
2007-10-24 12:55:00,0.7506,0.7512,0.75055,0.75105,6325500000.0
2007-10-24 13:00:00,0.75105,0.75105,0.75065,0.7508,4676000000.0
2007-10-24 13:05:00,0.7507,0.7512,0.75065,0.7507,5492600000.0
2007-10-24 13:10:00,0.7507,0.7508,0.7506,0.7507,6189200000.0
2007-10-24 13:15:00,0.7507,0.7511,0.75055,0.751,4948400000.0
2007-10-24 13:20:00,0.751,0.751,0.75075,0.75075,2933700000.0
2007-10-24 13:25:00,0.75075,0.7508,0.7503,0.75065,4316600000.0
2007-10-24 13:30:00,0.75065,0.75265,0.7499,0.7521,3805500000.0
2007-10-24 13:35:00,0.7521,0.7521,0.7502,0.7508,5980100000.0
2007-10-24 13:40:00,0.7508,0.7522,0.7508,0.7522,4849500002.0
2007-10-24 13:45:00,0.75205,0.75205,0.751,0.7513,5668600000.0
2007-10-24 13:50:00,0.7513,0.7514,0.75035,0.75085,7584199995.0
2007-10-24 13:55:00,0.75085,0.7516,0.7507,0.7515,5706200000.0
2007-10-24 14:00:00,0.7515,0.7517,0.75095,0.7514,3412300000.0
2007-10-24 14:05:00,0.7514,0.7516,0.7512,0.7516,5109600000.0
2007-10-24 14:10:00,0.7516,0.7516,0.7509,0.7511,5744100000.0
2007-10-24 14:15:00,0.7511,0.7515,0.751,0.75105,3759000000.0
2007-10-24 14:20:00,0.75105,0.75135,0.75095,0.7511,5652599995.0
2007-10-24 14:25:00,0.7511,0.7515,0.751,0.7515,2958399999.0
2007-10-24 14:30:00,0.7515,0.75215,0.75115,0.75215,3991000040.0
2007-10-24 14:35:00,0.75215,0.75235,0.7519,0.752,3228800000.0
2007-10-24 14:40:00,0.752,0.75205,0.75165,0.7517,3030200000.0
2007-10-24 14:45:00,0.7517,0.75275,0.7517,0.75265,7350600005.0
2007-10-24 14:50:00,0.75265,0.75285,0.75245,0.75275,5811200000.0
2007-10-24 14:55:00,0.75275,0.75355,0.75275,0.7532,5156500000.0
2007-10-24 15:00:00,0.7532,0.75435,0.7531,0.75315,4751399992.0
2007-10-24 15:05:00,0.75315,0.7546,0.75295,0.7531,4179399996.0
2007-10-24 15:10:00,0.7531,0.7537,0.75245,0.75335,5551899994.0
2007-10-24 15:15:00,0.75335,0.7534,0.7532,0.75325,5645199999.0
2007-10-24 15:20:00,0.75325,0.7536,0.75315,0.7532,5360100000.0
2007-10-24 15:25:00,0.7533,0.7535,0.753,0.75315,4886200004.0
2007-10-24 15:30:00,0.75315,0.7532,0.75235,0.7528,3829468351.0
2007-10-24 15:35:00,0.7528,0.75345,0.7522,0.7525,5260100013.0
2007-10-24 15:40:00,0.7525,0.7539,0.7525,0.7537,6220599987.0
2007-10-24 15:45:00,0.7537,0.7545,0.7537,0.7541,5249374396.0
2007-10-24 15:50:00,0.7541,0.75505,0.754,0.7547,6482199989.0
2007-10-24 15:55:00,0.7547,0.7557,0.7546,0.75495,5868000011.0
2007-10-24 16:00:00,0.75495,0.7552,0.7532,0.75385,3519700000.0
2007-10-24 16:05:00,0.75385,0.7544,0.75345,0.7536,4752600017.0
2007-10-24 16:10:00,0.7536,0.75385,0.7524,0.753,4550700007.0
2007-10-24 16:15:00,0.753,0.7536,0.75265,0.7535,4708899997.0
2007-10-24 16:20:00,0.75335,0.7544,0.75325,0.75425,4662100000.0
2007-10-24 16:25:00,0.7542,0.7543,0.75345,0.7538,6646000046.0
2007-10-24 16:30:00,0.7538,0.7543,0.7533,0.75385,6241499987.0
2007-10-24 16:35:00,0.75385,0.754,0.7532,0.7534,8631399947.0
2007-10-24 16:40:00,0.75345,0.75345,0.7517,0.7526,5092500001.0
2007-10-24 16:45:00,0.7526,0.7531,0.7516,0.7516,5039099987.0
2007-10-24 16:50:00,0.7516,0.7523,0.75025,0.75025,5004770198.0
2007-10-24 16:55:00,0.75025,0.75115,0.75015,0.751,4711900008.0
2007-10-24 17:00:00,0.751,0.7516,0.7507,0.7514,5356900000.0
2007-10-24 17:05:00,0.75135,0.7523,0.7499,0.7501,4100100000.0
2007-10-24 17:10:00,0.7501,0.75035,0.7493,0.7497,4085600000.0
2007-10-24 17:15:00,0.7497,0.7504,0.7481,0.7484,3794699999.0
2007-10-24 17:20:00,0.7484,0.7494,0.74825,0.7487,4674100000.0
2007-10-24 17:25:00,0.7487,0.7502,0.7487,0.7501,5404100000.0
2007-10-24 17:30:00,0.7501,0.7504,0.7494,0.74955,5917400000.0
2007-10-24 17:35:00,0.74955,0.7502,0.749,0.7501,4844300000.0
2007-10-24 17:40:00,0.7501,0.7505,0.74975,0.7502,7077399968.0
2007-10-24 17:45:00,0.7502,0.7512,0.75,0.7509,7522599996.0
2007-10-24 17:50:00,0.7509,0.7516,0.7508,0.7511,6202800002.0
2007-10-24 17:55:00,0.7511,0.7513,0.7505,0.7512,6154900002.0
2007-10-24 18:00:00,0.7512,0.7512,0.7499,0.75005,6232800000.0
2007-10-24 18:05:00,0.7501,0.7513,0.75005,0.7513,7860799990.0
2007-10-24 18:10:00,0.7513,0.7523,0.7512,0.752,5036100000.0
2007-10-24 18:15:00,0.752,0.7522,0.7517,0.7517,4361300000.0
2007-10-24 18:20:00,0.7517,0.7517,0.7513,0.7513,6484400000.0
2007-10-24 18:25:00,0.7513,0.7513,0.751,0.75115,5109100000.0
2007-10-24 18:30:00,0.75115,0.75215,0.751,0.7511,4634200000.0
2007-10-24 18:35:00,0.75085,0.7512,0.75045,0.75045,4861100040.0
2007-10-24 18:40:00,0.75045,0.751,0.75045,0.751,5532300017.0
2007-10-24 18:45:00,0.751,0.7512,0.75075,0.751,5037000000.0
2007-10-24 18:50:00,0.7511,0.7511,0.75015,0.7502,6166799999.0
2007-10-24 18:55:00,0.7502,0.7503,0.7498,0.74985,5676000000.0
2007-10-24 19:00:00,0.7501,0.7504,0.74985,0.7501,5834157547.0
2007-10-24 19:05:00,0.7501,0.7509,0.75005,0.7507,4675100000.0
2007-10-24 19:10:00,0.7508,0.7508,0.75025,0.7506,4464500003.0
2007-10-24 19:15:00,0.7506,0.751,0.7504,0.7506,5127699999.0
2007-10-24 19:20:00,0.75045,0.75065,0.7498,0.7502,5936299998.0
2007-10-24 19:25:00,0.7502,0.75045,0.74975,0.75045,4779700000.0
2007-10-24 19:30:00,0.75045,0.75065,0.7501,0.75045,3695600000.0
2007-10-24 19:35:00,0.7502,0.75055,0.75,0.75005,3836400000.0
2007-10-24 19:40:00,0.75005,0.75005,0.7495,0.7495,4506200000.0
2007-10-24 19:45:00,0.7495,0.7501,0.74945,0.74955,3479900000.0
2007-10-24 19:50:00,0.74955,0.7497,0.7494,0.74955,2804100000.0
2007-10-24 19:55:00,0.74955,0.74975,0.7493,0.74965,3171900003.0
2007-10-24 20:00:00,0.74965,0.7498,0.7487,0.7488,4674100000.0
2007-10-24 20:05:00,0.7488,0.74945,0.7486,0.749,3709500000.0
2007-10-24 20:10:00,0.749,0.7495,0.74875,0.74925,3666100000.0
2007-10-24 20:15:00,0.74925,0.74975,0.7492,0.7496,3538000000.0
2007-10-24 20:20:00,0.7496,0.7502,0.74955,0.74985,3217500000.0
2007-10-24 20:25:00,0.74985,0.7506,0.74975,0.7506,3970000000.0
2007-10-24 20:30:00,0.7506,0.7516,0.7504,0.7515,3109499972.0
2007-10-24 20:35:00,0.7515,0.752,0.7513,0.75135,3739600000.0
2007-10-24 20:40:00,0.75135,0.7522,0.7511,0.7511,4917599967.0
2007-10-24 20:45:00,0.7511,0.7519,0.751,0.7514,3866800000.0
2007-10-24 20:50:00,0.7514,0.7521,0.7513,0.7516,4335899969.0
2007-10-24 20:55:00,0.7516,0.7525,0.75155,0.7525,2124000001.0
2007-10-24 21:00:00,0.7525,0.753,0.752,0.75285,3191600002.0
2007-10-24 21:05:00,0.7529,0.7529,0.75175,0.75255,4652199991.0
2007-10-24 21:10:00,0.75255,0.7543,0.75255,0.7543,4075999996.0
2007-10-24 21:15:00,0.7543,0.7543,0.7537,0.7538,3706600000.0
2007-10-24 21:20:00,0.7538,0.7539,0.7534,0.75365,1869060000.0
2007-10-24 21:25:00,0.75365,0.7541,0.75355,0.7538,1456900000.0
2007-10-24 21:30:00,0.7538,0.7541,0.7535,0.7535,2468599984.0
2007-10-24 21:35:00,0.7535,0.7537,0.75275,0.7533,3025200000.0
2007-10-24 21:40:00,0.7533,0.7542,0.75315,0.7542,4472500000.0
2007-10-24 21:45:00,0.7542,0.7542,0.75295,0.75385,2882600000.0
2007-10-24 21:50:00,0.75355,0.754,0.75335,0.7537,2861999966.0
2007-10-24 21:55:00,0.7537,0.754,0.75365,0.7539,2977900000.0
2007-10-24 22:00:00,0.7539,0.7542,0.75345,0.7539,2476800000.0
2007-10-24 22:05:00,0.7539,0.7539,0.75275,0.7532,5077500000.0
2007-10-24 22:10:00,0.75325,0.7543,0.75315,0.7542,5013600000.0
2007-10-24 22:15:00,0.7542,0.75475,0.75405,0.7542,2926700000.0
2007-10-24 22:20:00,0.7542,0.7547,0.7542,0.7546,3414700000.0
2007-10-24 22:25:00,0.7546,0.7547,0.75445,0.75455,2925600000.0
2007-10-24 22:30:00,0.75455,0.75465,0.75405,0.75445,2668000008.0
2007-10-24 22:35:00,0.75445,0.75465,0.75435,0.75455,4036200000.0
2007-10-24 22:40:00,0.75455,0.7546,0.7544,0.7546,3697400000.0
2007-10-24 22:45:00,0.7546,0.7547,0.7541,0.75465,5293800006.0
2007-10-24 22:50:00,0.7546,0.7554,0.7544,0.7554,4859599999.0
2007-10-24 22:55:00,0.7554,0.7556,0.7546,0.7546,6303500002.0
2007-10-24 23:00:00,0.7547,0.7549,0.7545,0.7546,4432900000.0
2007-10-24 23:05:00,0.7546,0.755,0.7544,0.7546,8720700086.0
2007-10-24 23:10:00,0.7546,0.7551,0.7544,0.7551,6350300000.0
2007-10-24 23:15:00,0.755,0.7551,0.7546,0.7548,3204800000.0
2007-10-24 23:20:00,0.7548,0.7548,0.75435,0.7547,4339100000.0
2007-10-24 23:25:00,0.7549,0.755,0.7546,0.7549,5691000000.0
2007-10-24 23:30:00,0.7549,0.7554,0.7546,0.7548,5179000000.0
2007-10-24 23:35:00,0.7553,0.7553,0.7548,0.7549,7974000000.0
2007-10-24 23:40:00,0.7549,0.7551,0.7546,0.7551,7904499986.0
2007-10-24 23:45:00,0.7551,0.7556,0.7549,0.7555,7104600000.0
2007-10-24 23:50:00,0.7555,0.7556,0.75525,0.7555,7008900000.0
2007-10-24 23:55:00,0.7555,0.7556,0.7546,0.7551,7170000000.0
2007-10-25 00:00:00,0.7548,0.7553,0.75475,0.75515,5686500000.0
2007-10-25 00:05:00,0.75515,0.7554,0.75475,0.75505,6523400000.0
2007-10-25 00:10:00,0.75505,0.7556,0.75505,0.75535,4778700004.0
2007-10-25 00:15:00,0.75535,0.75535,0.7548,0.75525,3702100000.0
2007-10-25 00:20:00,0.75515,0.7557,0.75515,0.75545,5949500031.0
2007-10-25 00:25:00,0.7556,0.7556,0.7551,0.7551,5556800000.0
2007-10-25 00:30:00,0.7551,0.7552,0.7547,0.7551,5944000000.0
2007-10-25 00:35:00,0.7551,0.7553,0.75495,0.7553,8115100000.0
2007-10-25 00:40:00,0.7553,0.7555,0.75515,0.7555,4773200000.0
2007-10-25 00:45:00,0.7555,0.7567,0.75535,0.75575,4158900003.0
2007-10-25 00:50:00,0.75575,0.7565,0.75575,0.75615,4191700001.0
2007-10-25 00:55:00,0.75615,0.7564,0.75605,0.75615,3875700000.0
2007-10-25 01:00:00,0.75615,0.7562,0.75525,0.7554,3562900000.0
2007-10-25 01:05:00,0.7554,0.7555,0.75525,0.7555,4084800000.0
2007-10-25 01:10:00,0.75545,0.7562,0.75525,0.7562,3719400000.0
2007-10-25 01:15:00,0.7562,0.7562,0.7556,0.7562,2699100000.0
2007-10-25 01:20:00,0.7562,0.7563,0.756,0.7561,4500100000.0
2007-10-25 01:25:00,0.75595,0.7561,0.7551,0.7551,2753900000.0
2007-10-25 01:30:00,0.7551,0.7552,0.7541,0.7546,4203800000.0
2007-10-25 01:35:00,0.7546,0.7548,0.7541,0.7547,9060700000.0
2007-10-25 01:40:00,0.75465,0.7547,0.7543,0.75435,6844000000.0
2007-10-25 01:45:00,0.75435,0.7544,0.7533,0.7538,7459000000.0
2007-10-25 01:50:00,0.7538,0.754,0.7537,0.75375,5294800000.0
2007-10-25 01:55:00,0.75375,0.75405,0.7537,0.754,5715299972.0
2007-10-25 02:00:00,0.754,0.75425,0.7535,0.7539,6297800000.0
2007-10-25 02:05:00,0.7539,0.7543,0.75375,0.7538,5922900000.0
2007-10-25 02:10:00,0.7538,0.7538,0.75365,0.7538,2843400000.0
2007-10-25 02:15:00,0.7538,0.7538,0.7533,0.7536,6193900009.0
2007-10-25 02:20:00,0.7536,0.7536,0.7532,0.7533,6807900000.0
2007-10-25 02:25:00,0.7533,0.7534,0.7532,0.7533,6272400000.0
2007-10-25 02:30:00,0.7533,0.75475,0.7532,0.7541,6209100000.0
2007-10-25 02:35:00,0.7541,0.7543,0.75375,0.75385,6425500000.0
2007-10-25 02:40:00,0.75385,0.7544,0.7538,0.75415,7466499963.0
2007-10-25 02:45:00,0.75415,0.7543,0.75415,0.7542,6561599998.0
2007-10-25 02:50:00,0.7542,0.7542,0.75365,0.7538,5683299996.0
2007-10-25 02:55:00,0.7538,0.754,0.75295,0.75305,4961000000.0
2007-10-25 03:00:00,0.7531,0.7534,0.7529,0.7534,5406499999.0
2007-10-25 03:05:00,0.7534,0.7535,0.7531,0.7535,5285100000.0
2007-10-25 03:10:00,0.7535,0.7537,0.7533,0.7533,5660700000.0
2007-10-25 03:15:00,0.7533,0.7535,0.7532,0.7534,5202199998.0
2007-10-25 03:20:00,0.7534,0.7535,0.75325,0.75335,6156400022.0
2007-10-25 03:25:00,0.7534,0.7538,0.75325,0.7538,6860499997.0
2007-10-25 03:30:00,0.7538,0.7538,0.75355,0.7537,3270500001.0
2007-10-25 03:35:00,0.7537,0.7543,0.7536,0.7538,6096899989.0
2007-10-25 03:40:00,0.7539,0.7543,0.7538,0.7541,5992200000.0
2007-10-25 03:45:00,0.7541,0.75445,0.754,0.75435,6040600000.0
2007-10-25 03:50:00,0.7546,0.756,0.7544,0.7551,7272300024.0
2007-10-25 03:55:00,0.7551,0.7551,0.75445,0.7546,6186800011.0
2007-10-25 04:00:00,0.7546,0.7553,0.7546,0.7552,7704000006.0
2007-10-25 04:05:00,0.7552,0.7558,0.7551,0.7558,4510499992.0
2007-10-25 04:10:00,0.7558,0.7559,0.7546,0.7547,7307699968.0
2007-10-25 04:15:00,0.7547,0.7548,0.7542,0.7544,5211000000.0
2007-10-25 04:20:00,0.7545,0.7546,0.7539,0.7539,3175799998.0
2007-10-25 04:25:00,0.7539,0.7539,0.75345,0.7537,6512499931.0
2007-10-25 04:30:00,0.7537,0.7537,0.7534,0.7536,5962599953.0
2007-10-25 04:35:00,0.7535,0.7536,0.75335,0.7534,3986599988.0
2007-10-25 04:40:00,0.75335,0.7535,0.7533,0.7534,3769499999.0
2007-10-25 04:45:00,0.7534,0.7537,0.7534,0.7535,3099800000.0
2007-10-25 04:50:00,0.7535,0.7535,0.75295,0.7531,4522700017.0
2007-10-25 04:55:00,0.7531,0.7534,0.7531,0.7533,4341900000.0
2007-10-25 05:00:00,0.7533,0.7533,0.75315,0.7533,2635800015.0
2007-10-25 05:05:00,0.7533,0.7537,0.7531,0.7531,4788100000.0
2007-10-25 05:10:00,0.7531,0.7534,0.7531,0.7534,5264699991.0
2007-10-25 05:15:00,0.7534,0.7535,0.75325,0.7535,3917800040.0
2007-10-25 05:20:00,0.7535,0.7537,0.75335,0.7537,4485000000.0
2007-10-25 05:25:00,0.7537,0.7538,0.75335,0.75345,3765600000.0
2007-10-25 05:30:00,0.7535,0.7535,0.75315,0.7532,6934999999.0
2007-10-25 05:35:00,0.7532,0.7532,0.7524,0.75265,6053000034.0
2007-10-25 05:40:00,0.75265,0.7529,0.75245,0.75255,3467000000.0
2007-10-25 05:45:00,0.75255,0.7526,0.75225,0.7525,4479600000.0
2007-10-25 05:50:00,0.7525,0.7527,0.75245,0.75265,3124399993.0
2007-10-25 05:55:00,0.75265,0.753,0.75265,0.7529,3274000000.0
2007-10-25 06:00:00,0.7529,0.753,0.75255,0.75285,3580600000.0
2007-10-25 06:05:00,0.75285,0.7536,0.7528,0.7534,3539400000.0
2007-10-25 06:10:00,0.7534,0.75345,0.753,0.75345,2559700001.0
2007-10-25 06:15:00,0.75345,0.7538,0.75335,0.7538,4615300000.0
2007-10-25 06:20:00,0.7538,0.754,0.7535,0.754,3436899999.0
2007-10-25 06:25:00,0.754,0.7543,0.7537,0.7538,3100300000.0
2007-10-25 06:30:00,0.75365,0.7538,0.7532,0.7534,3352099952.0
2007-10-25 06:35:00,0.7534,0.7534,0.7524,0.7529,5502799954.0
2007-10-25 06:40:00,0.7529,0.7534,0.7529,0.7533,6450899996.0
2007-10-25 06:45:00,0.7533,0.7534,0.753,0.7532,2736600002.0
2007-10-25 06:50:00,0.7532,0.7534,0.7531,0.7533,4838299998.0
2007-10-25 06:55:00,0.7533,0.75355,0.75305,0.7534,6653299997.0
2007-10-25 07:00:00,0.7534,0.7535,0.75315,0.7533,6167100000.0
2007-10-25 07:05:00,0.7533,0.7535,0.75325,0.7534,3927100000.0
2007-10-25 07:10:00,0.7534,0.7536,0.7532,0.7533,3824900000.0
2007-10-25 07:15:00,0.7533,0.7534,0.75315,0.7533,4297500000.0
2007-10-25 07:20:00,0.7533,0.7539,0.75325,0.75355,4494300003.0
2007-10-25 07:25:00,0.75355,0.7538,0.75345,0.7537,6388099996.0
2007-10-25 07:30:00,0.7537,0.7538,0.7532,0.7538,8548100003.0
2007-10-25 07:35:00,0.7538,0.754,0.7536,0.75365,7289500032.0
2007-10-25 07:40:00,0.75365,0.7539,0.7535,0.7538,4556599999.0
2007-10-25 07:45:00,0.7538,0.75405,0.7537,0.7538,3845900000.0
2007-10-25 07:50:00,0.7538,0.7541,0.7537,0.7541,5086500000.0
2007-10-25 07:55:00,0.7541,0.75415,0.75395,0.7541,6019100000.0
2007-10-25 08:00:00,0.7541,0.7544,0.75365,0.7541,6320600000.0
2007-10-25 08:05:00,0.7541,0.7543,0.7541,0.7542,6057100000.0
2007-10-25 08:10:00,0.7542,0.7548,0.7541,0.7547,6018300000.0
2007-10-25 08:15:00,0.7547,0.75545,0.7546,0.7551,4771400000.0
2007-10-25 08:20:00,0.7551,0.7553,0.75485,0.755,6044600006.0
2007-10-25 08:25:00,0.755,0.7566,0.75485,0.7565,5178663504.0
2007-10-25 08:30:00,0.7565,0.7567,0.7557,0.756,3873699996.0
2007-10-25 08:35:00,0.756,0.75685,0.7555,0.7566,4099900000.0
2007-10-25 08:40:00,0.7566,0.7569,0.7558,0.7558,3404399997.0
2007-10-25 08:45:00,0.7558,0.7558,0.7541,0.755,4078699988.0
2007-10-25 08:50:00,0.755,0.755,0.75445,0.75475,4473100004.0
2007-10-25 08:55:00,0.75475,0.7552,0.75425,0.7551,3643400000.0
2007-10-25 09:00:00,0.7551,0.7551,0.75445,0.7545,2667900000.0
2007-10-25 09:05:00,0.75445,0.7547,0.7541,0.75465,3037799999.0
2007-10-25 09:10:00,0.75465,0.7554,0.7546,0.7551,5054900014.0
2007-10-25 09:15:00,0.7551,0.75525,0.7548,0.7548,3777300000.0
2007-10-25 09:20:00,0.7548,0.7552,0.7548,0.7548,3576099999.0
2007-10-25 09:25:00,0.75475,0.7549,0.75475,0.75485,3381500000.0
2007-10-25 09:30:00,0.75485,0.75485,0.7541,0.75415,999200000.0
2007-10-25 09:35:00,0.75415,0.75505,0.75385,0.75495,2826000000.0
2007-10-25 09:40:00,0.75505,0.75505,0.75475,0.7548,5896900062.0
2007-10-25 09:45:00,0.7548,0.7548,0.75435,0.75465,5473299998.0
2007-10-25 09:50:00,0.75465,0.7548,0.7545,0.7547,4113300000.0
2007-10-25 09:55:00,0.7547,0.7549,0.75455,0.7549,5488700000.0
2007-10-25 10:00:00,0.7549,0.7556,0.7547,0.7556,6797299999.0
2007-10-25 10:05:00,0.7556,0.7558,0.75535,0.75555,5533999999.0
2007-10-25 10:10:00,0.75555,0.75585,0.7555,0.7557,4050500001.0
2007-10-25 10:15:00,0.7557,0.7557,0.755,0.75505,4250500000.0
2007-10-25 10:20:00,0.75505,0.7551,0.7547,0.755,4630499940.0
2007-10-25 10:25:00,0.755,0.7552,0.75445,0.75475,3476574125.0
2007-10-25 10:30:00,0.7547,0.75505,0.7547,0.7549,3734100001.0
2007-10-25 10:35:00,0.7549,0.7552,0.75475,0.7551,3800500011.0
2007-10-25 10:40:00,0.7551,0.7554,0.75495,0.7554,5453199981.0
2007-10-25 10:45:00,0.7554,0.7559,0.75535,0.75565,2719600000.0
2007-10-25 10:50:00,0.7557,0.756,0.7555,0.7558,4193156306.0
2007-10-25 10:55:00,0.7558,0.756,0.75575,0.7558,5372199983.0
2007-10-25 11:00:00,0.7558,0.7559,0.7552,0.7553,2725000000.0
2007-10-25 11:05:00,0.7553,0.75545,0.75515,0.7553,3513800000.0
2007-10-25 11:10:00,0.7553,0.7556,0.75515,0.75555,4488299950.0
2007-10-25 11:15:00,0.75555,0.7556,0.7552,0.75535,6200699997.0
2007-10-25 11:20:00,0.75535,0.7554,0.7549,0.755,3229400003.0
2007-10-25 11:25:00,0.755,0.7552,0.7548,0.75515,4796000042.0
2007-10-25 11:30:00,0.7552,0.75585,0.75505,0.7556,4705500000.0
2007-10-25 11:35:00,0.7556,0.75575,0.7553,0.75545,4974500003.0
2007-10-25 11:40:00,0.75545,0.7558,0.75545,0.7557,3997100000.0
2007-10-25 11:45:00,0.7557,0.7561,0.75565,0.7561,4131199938.0
2007-10-25 11:50:00,0.7561,0.75675,0.756,0.756,4844500001.0
2007-10-25 11:55:00,0.756,0.7561,0.7558,0.7558,3671200000.0
2007-10-25 12:00:00,0.7558,0.7567,0.75575,0.7565,4861599985.0
2007-10-25 12:05:00,0.7565,0.75705,0.75645,0.75655,4398899998.0
2007-10-25 12:10:00,0.75655,0.7567,0.75625,0.7567,5039299986.0
2007-10-25 12:15:00,0.7567,0.7568,0.7563,0.7568,6715700033.0
2007-10-25 12:20:00,0.7568,0.7573,0.7565,0.7567,4183300000.0
2007-10-25 12:25:00,0.7567,0.75775,0.7567,0.75715,4366000000.0
2007-10-25 12:30:00,0.75715,0.75725,0.75625,0.7564,2514000002.0
2007-10-25 12:35:00,0.7563,0.7567,0.7563,0.75665,3696500000.0
2007-10-25 12:40:00,0.75665,0.7568,0.7563,0.75675,3345973556.0
2007-10-25 12:45:00,0.75675,0.7579,0.75675,0.7573,4203900000.0
2007-10-25 12:50:00,0.7573,0.7578,0.75715,0.7577,5220100000.0
2007-10-25 12:55:00,0.7577,0.7577,0.7573,0.7575,5758699999.0
2007-10-25 13:00:00,0.7575,0.7578,0.75735,0.7576,5966699998.0
2007-10-25 13:05:00,0.7576,0.75765,0.7572,0.7573,3985499993.0
2007-10-25 13:10:00,0.7573,0.7589,0.75725,0.7584,5199900001.0
2007-10-25 13:15:00,0.7584,0.7591,0.75835,0.7588,6682800007.0
2007-10-25 13:20:00,0.7588,0.7592,0.75865,0.75895,4281700022.0
2007-10-25 13:25:00,0.75895,0.7591,0.7588,0.7588,5310899982.0
2007-10-25 13:30:00,0.7588,0.759,0.75765,0.7578,4246400000.0
2007-10-25 13:35:00,0.7578,0.75805,0.75755,0.7577,5545700001.0
2007-10-25 13:40:00,0.7577,0.7577,0.7573,0.7575,2229100000.0
2007-10-25 13:45:00,0.7575,0.75775,0.7573,0.7574,2317700000.0
2007-10-25 13:50:00,0.7574,0.7578,0.7572,0.7574,2855200000.0
2007-10-25 13:55:00,0.7574,0.75765,0.75725,0.7573,2711600000.0
2007-10-25 14:00:00,0.7573,0.7574,0.7566,0.7566,4300800008.0
2007-10-25 14:05:00,0.7566,0.7569,0.75655,0.7568,4364600000.0
2007-10-25 14:10:00,0.7568,0.757,0.75665,0.75675,4035500000.0
2007-10-25 14:15:00,0.75675,0.7569,0.7565,0.7569,4292600000.0
2007-10-25 14:20:00,0.7569,0.7575,0.7568,0.75715,4987900000.0
2007-10-25 14:25:00,0.7572,0.7572,0.756,0.75605,5123100004.0
2007-10-25 14:30:00,0.75605,0.7566,0.75595,0.7564,4926000012.0
2007-10-25 14:35:00,0.7564,0.75705,0.7562,0.757,3235800002.0
2007-10-25 14:40:00,0.757,0.75945,0.757,0.7594,4413900000.0
2007-10-25 14:45:00,0.7594,0.7603,0.7589,0.7594,2478399999.0
2007-10-25 14:50:00,0.7594,0.76065,0.7586,0.76055,5373799998.0
2007-10-25 14:55:00,0.76055,0.7612,0.75995,0.76095,3508999995.0
2007-10-25 15:00:00,0.7609,0.7621,0.7607,0.7619,3026100007.0
2007-10-25 15:05:00,0.7619,0.762,0.76115,0.7615,3411615037.0
2007-10-25 15:10:00,0.7615,0.7622,0.7615,0.7617,4369796888.0
2007-10-25 15:15:00,0.7617,0.7618,0.7614,0.7615,2595400001.0
2007-10-25 15:20:00,0.7615,0.7617,0.76075,0.7611,4494200029.0
2007-10-25 15:25:00,0.7611,0.76125,0.7609,0.7612,4305400032.0
2007-10-25 15:30:00,0.76115,0.7612,0.75995,0.76005,5147099977.0
2007-10-25 15:35:00,0.76005,0.7601,0.759,0.7594,4992399998.0
2007-10-25 15:40:00,0.7594,0.7601,0.759,0.7601,6006600016.0
2007-10-25 15:45:00,0.7601,0.7602,0.75955,0.7597,5301799997.0
2007-10-25 15:50:00,0.7597,0.7603,0.7591,0.7598,6337500027.0
2007-10-25 15:55:00,0.7598,0.7601,0.75945,0.7599,6308699947.0
2007-10-25 16:00:00,0.75955,0.7606,0.75955,0.7603,4570700001.0
2007-10-25 16:05:00,0.7603,0.7618,0.7603,0.76045,4707099991.0
2007-10-25 16:10:00,0.7605,0.7625,0.76045,0.76225,4355900000.0
2007-10-25 16:15:00,0.76225,0.76225,0.76155,0.7619,6816900006.0
2007-10-25 16:20:00,0.7619,0.7621,0.7614,0.7615,4972300002.0
2007-10-25 16:25:00,0.7615,0.7616,0.7607,0.76105,3766600005.0
2007-10-25 16:30:00,0.7611,0.7612,0.7605,0.76065,1908100000.0
2007-10-25 16:35:00,0.7607,0.7612,0.76065,0.761,3115200000.0
2007-10-25 16:40:00,0.76115,0.76115,0.76075,0.7611,4150900001.0
2007-10-25 16:45:00,0.7611,0.7616,0.76095,0.7614,1757500000.0
2007-10-25 16:50:00,0.76145,0.76165,0.76115,0.76125,3793899999.0
2007-10-25 16:55:00,0.7612,0.76155,0.76095,0.7615,4467700020.0
2007-10-25 17:00:00,0.7615,0.7615,0.76065,0.761,4373699996.0
2007-10-25 17:05:00,0.761,0.761,0.76065,0.76075,7020100012.0
2007-10-25 17:10:00,0.76075,0.761,0.7607,0.761,4471999978.0
2007-10-25 17:15:00,0.761,0.761,0.76035,0.7605,4532999999.0
2007-10-25 17:20:00,0.7605,0.7609,0.76045,0.7606,3325999997.0
2007-10-25 17:25:00,0.7606,0.7609,0.76025,0.7608,5197599996.0
2007-10-25 17:30:00,0.7608,0.7616,0.76075,0.7614,7199207546.0
2007-10-25 17:35:00,0.7614,0.7616,0.7605,0.7605,6543472471.0
2007-10-25 17:40:00,0.7605,0.7611,0.7605,0.7609,7346200006.0
2007-10-25 17:45:00,0.7609,0.7614,0.76085,0.7611,4462699996.0
2007-10-25 17:50:00,0.76115,0.76135,0.76065,0.76095,6948600000.0
2007-10-25 17:55:00,0.76095,0.7611,0.7606,0.7606,7114400002.0
2007-10-25 18:00:00,0.7606,0.7609,0.76045,0.7607,5604400000.0
2007-10-25 18:05:00,0.7607,0.7607,0.76035,0.7605,6312800000.0
2007-10-25 18:10:00,0.7605,0.7606,0.7601,0.7603,5639900000.0
2007-10-25 18:15:00,0.7603,0.7607,0.76025,0.7606,3677300000.0
2007-10-25 18:20:00,0.7606,0.7613,0.76045,0.7613,3220799949.0
2007-10-25 18:25:00,0.7613,0.7616,0.7611,0.7614,7398000016.0
2007-10-25 18:30:00,0.7614,0.7615,0.761,0.76115,6867000006.0
2007-10-25 18:35:00,0.76115,0.7614,0.7607,0.7608,5774800007.0
2007-10-25 18:40:00,0.7608,0.7609,0.7606,0.7609,6333799982.0
2007-10-25 18:45:00,0.761,0.7619,0.7608,0.76145,4719599967.0
2007-10-25 18:50:00,0.76145,0.7624,0.76125,0.7621,4297500012.0
2007-10-25 18:55:00,0.7621,0.7623,0.76165,0.76165,7270200027.0
2007-10-25 19:00:00,0.76165,0.7618,0.7613,0.7615,5994400000.0
2007-10-25 19:05:00,0.7613,0.7616,0.76,0.7603,4004800002.0
2007-10-25 19:10:00,0.7603,0.7608,0.7601,0.7603,4127900000.0
2007-10-25 19:15:00,0.7603,0.76055,0.75965,0.7599,4806600015.0
2007-10-25 19:20:00,0.7599,0.7599,0.7583,0.75895,5370900002.0
2007-10-25 19:25:00,0.75895,0.7598,0.75895,0.7593,4096999967.0
2007-10-25 19:30:00,0.7593,0.76015,0.75925,0.7598,4924000012.0
2007-10-25 19:35:00,0.7598,0.76065,0.75975,0.75995,2977500000.0
2007-10-25 19:40:00,0.75995,0.76015,0.7597,0.76,2256800000.0
2007-10-25 19:45:00,0.76,0.76035,0.7597,0.75985,3584700000.0
2007-10-25 19:50:00,0.75985,0.7602,0.7597,0.7598,2881500000.0
2007-10-25 19:55:00,0.7598,0.76005,0.75885,0.7594,3822699990.0
2007-10-25 20:00:00,0.7592,0.7595,0.7583,0.7586,3834400000.0
2007-10-25 20:05:00,0.7586,0.7591,0.75845,0.759,4104100012.0
2007-10-25 20:10:00,0.759,0.75955,0.7586,0.7592,4272500000.0
2007-10-25 20:15:00,0.7592,0.75925,0.7588,0.75925,5142499978.0
2007-10-25 20:20:00,0.75925,0.76025,0.7591,0.7598,4380199978.0
2007-10-25 20:25:00,0.7598,0.7607,0.7598,0.7605,5720699999.0
2007-10-25 20:30:00,0.76045,0.76075,0.75985,0.7603,4198799999.0
2007-10-25 20:35:00,0.7603,0.7607,0.75975,0.76055,3539900000.0
2007-10-25 20:40:00,0.76055,0.76075,0.76035,0.7604,5030999999.0
2007-10-25 20:45:00,0.7604,0.7604,0.76015,0.7603,4716200034.0
2007-10-25 20:50:00,0.7603,0.76075,0.76015,0.7603,3632799996.0
2007-10-25 20:55:00,0.7603,0.76135,0.7603,0.7613,3128699998.0
2007-10-25 21:00:00,0.7613,0.7613,0.76085,0.76115,3930000000.0
2007-10-25 21:05:00,0.76115,0.76135,0.7604,0.76045,3422899996.0
2007-10-25 21:10:00,0.7605,0.7611,0.7605,0.7608,2396400000.0
2007-10-25 21:15:00,0.7608,0.7611,0.7606,0.7611,2585500000.0
2007-10-25 21:20:00,0.7611,0.76115,0.7607,0.7608,3791400000.0
2007-10-25 21:25:00,0.7608,0.761,0.76065,0.7608,7274000000.0
2007-10-25 21:30:00,0.7608,0.7608,0.76025,0.7604,5248400004.0
2007-10-25 21:35:00,0.7605,0.7605,0.76025,0.7604,4640600000.0
2007-10-25 21:40:00,0.76035,0.761,0.76025,0.7608,4174599990.0
2007-10-25 21:45:00,0.7608,0.7608,0.76015,0.7603,4534000084.0
2007-10-25 21:50:00,0.7601,0.7603,0.7594,0.7603,2849900000.0
2007-10-25 21:55:00,0.7603,0.7603,0.7602,0.7603,2807400000.0
2007-10-25 22:00:00,0.7603,0.7603,0.7601,0.7602,2726700000.0
2007-10-25 22:05:00,0.7602,0.76045,0.7601,0.7604,2967200000.0
2007-10-25 22:10:00,0.7604,0.7606,0.76015,0.76045,3210000000.0
2007-10-25 22:15:00,0.76045,0.76135,0.7604,0.761,4780399999.0
2007-10-25 22:20:00,0.761,0.7612,0.76095,0.7612,2426200000.0
2007-10-25 22:25:00,0.7611,0.7614,0.76105,0.76135,3542100000.0
2007-10-25 22:30:00,0.76135,0.7616,0.76115,0.7614,5739100054.0
2007-10-25 22:35:00,0.7614,0.7614,0.76105,0.76135,3851500000.0
2007-10-25 22:40:00,0.76135,0.76155,0.76135,0.76155,3034600000.0
2007-10-25 22:45:00,0.76155,0.7617,0.7615,0.7617,5311121488.0
2007-10-25 22:50:00,0.7617,0.7617,0.7613,0.76165,4108700000.0
2007-10-25 22:55:00,0.76165,0.7617,0.7615,0.7617,5823500000.0
2007-10-25 23:00:00,0.76155,0.7617,0.76135,0.7617,3198000000.0
2007-10-25 23:05:00,0.7617,0.76172,0.76135,0.76135,5146700000.0
2007-10-25 23:10:00,0.76145,0.7617,0.76125,0.76125,4991700000.0
2007-10-25 23:15:00,0.761,0.7612,0.761,0.7612,3861200000.0
2007-10-25 23:20:00,0.7612,0.7612,0.76085,0.76095,3595000000.0
2007-10-25 23:25:00,0.76076,0.7614,0.76076,0.76125,6270700000.0
2007-10-25 23:30:00,0.76135,0.7614,0.76084,0.76115,7992800000.0
2007-10-25 23:35:00,0.76115,0.7614,0.761,0.7612,5663200000.0
2007-10-25 23:40:00,0.7612,0.7615,0.76095,0.7611,7318500025.0
2007-10-25 23:45:00,0.7611,0.7615,0.7611,0.7614,7101000028.0
2007-10-25 23:50:00,0.7614,0.7615,0.76125,0.7615,7460600127.0
2007-10-25 23:55:00,0.7615,0.7615,0.76125,0.7615,5189800034.0
2007-10-26 00:00:00,0.7615,0.7615,0.76095,0.76095,6751200000.0
2007-10-26 00:05:00,0.76095,0.7613,0.76095,0.7612,6832300000.0
2007-10-26 00:10:00,0.7612,0.7615,0.7611,0.7615,3857100006.0
2007-10-26 00:15:00,0.7615,0.7615,0.7613,0.76145,5074500000.0
2007-10-26 00:20:00,0.7615,0.7615,0.7612,0.76125,4242900000.0
2007-10-26 00:25:00,0.76125,0.76125,0.7611,0.76125,3887899992.0
2007-10-26 00:30:00,0.76125,0.76125,0.76115,0.7612,2643600000.0
2007-10-26 00:35:00,0.7612,0.76125,0.7611,0.7612,2310200000.0
2007-10-26 00:40:00,0.7612,0.7612,0.76115,0.76115,8411200000.0
2007-10-26 00:45:00,0.76115,0.7612,0.7611,0.7612,8958600004.0
2007-10-26 00:50:00,0.7612,0.7615,0.7611,0.7614,5389200000.0
2007-10-26 00:55:00,0.7614,0.7615,0.7611,0.7612,6859699915.0
2007-10-26 01:00:00,0.7612,0.7612,0.7606,0.7607,7260300000.0
2007-10-26 01:05:00,0.7607,0.7609,0.76055,0.76065,5970800000.0
2007-10-26 01:10:00,0.76065,0.76125,0.7606,0.761,5941300000.0
2007-10-26 01:15:00,0.7611,0.76125,0.76095,0.76125,4512900000.0
2007-10-26 01:20:00,0.761,0.7613,0.7607,0.7609,5742700000.0
2007-10-26 01:25:00,0.7609,0.7609,0.76065,0.7608,3699000000.0
2007-10-26 01:30:00,0.7608,0.7609,0.76055,0.7609,5493300000.0
2007-10-26 01:35:00,0.7609,0.76155,0.7608,0.7615,5109400049.0
2007-10-26 01:40:00,0.7615,0.7615,0.7612,0.76125,7136600032.0
2007-10-26 01:45:00,0.76125,0.7615,0.76115,0.7613,4597000000.0
2007-10-26 01:50:00,0.7613,0.7616,0.7611,0.7615,4383800000.0
2007-10-26 01:55:00,0.7615,0.7616,0.76125,0.7616,4462499987.0
2007-10-26 02:00:00,0.7616,0.762,0.7614,0.76185,5016399998.0
2007-10-26 02:05:00,0.7619,0.7619,0.7614,0.7617,3538999988.0
2007-10-26 02:10:00,0.7617,0.7617,0.76145,0.7617,5707099972.0
2007-10-26 02:15:00,0.7617,0.762,0.7617,0.7618,4937000001.0
2007-10-26 02:20:00,0.7618,0.7618,0.7615,0.7616,3982300000.0
2007-10-26 02:25:00,0.7616,0.7617,0.76135,0.7617,3150600000.0
2007-10-26 02:30:00,0.7617,0.7618,0.76145,0.7617,5419300009.0
2007-10-26 02:35:00,0.7617,0.7618,0.76135,0.7618,5378499911.0
2007-10-26 02:40:00,0.7618,0.7618,0.76145,0.7617,3709200000.0
2007-10-26 02:45:00,0.7617,0.7628,0.7616,0.7626,4481300000.0
2007-10-26 02:50:00,0.7626,0.763,0.76245,0.76255,4754300000.0
2007-10-26 02:55:00,0.76255,0.7628,0.7625,0.7626,4474399955.0
2007-10-26 03:00:00,0.7626,0.7637,0.76245,0.7636,3345199993.0
2007-10-26 03:05:00,0.7636,0.7638,0.763,0.7635,5947299958.0
2007-10-26 03:10:00,0.7635,0.7637,0.7627,0.76285,5807799979.0
2007-10-26 03:15:00,0.76285,0.76305,0.76275,0.7628,4119600000.0
2007-10-26 03:20:00,0.7628,0.7631,0.7626,0.7628,4430600000.0
2007-10-26 03:25:00,0.7629,0.76335,0.7629,0.76325,4648400000.0
2007-10-26 03:30:00,0.76325,0.7633,0.76265,0.7629,6181499998.0
2007-10-26 03:35:00,0.76285,0.763,0.7621,0.76235,6787099998.0
2007-10-26 03:40:00,0.76235,0.763,0.7621,0.7628,4442700018.0
2007-10-26 03:45:00,0.7628,0.763,0.76245,0.7626,3843600017.0
2007-10-26 03:50:00,0.7626,0.7629,0.7626,0.76285,5464700000.0
2007-10-26 03:55:00,0.76285,0.7637,0.76285,0.7635,2803500004.0
2007-10-26 04:00:00,0.7635,0.7636,0.7625,0.7627,3435099998.0
2007-10-26 04:05:00,0.7627,0.7627,0.76215,0.7622,4099600001.0
2007-10-26 04:10:00,0.7622,0.7623,0.762,0.76215,4146900000.0
2007-10-26 04:15:00,0.76215,0.76235,0.76205,0.7621,2646800000.0
2007-10-26 04:20:00,0.7622,0.7627,0.762,0.7623,6280399914.0
2007-10-26 04:25:00,0.7623,0.76265,0.7623,0.76255,3735100000.0
2007-10-26 04:30:00,0.76255,0.7631,0.76245,0.763,4053299946.0
2007-10-26 04:35:00,0.763,0.7635,0.76285,0.763,3066699991.0
2007-10-26 04:40:00,0.763,0.7636,0.76285,0.7632,6316900018.0
2007-10-26 04:45:00,0.7632,0.7635,0.76315,0.76315,5956699980.0
2007-10-26 04:50:00,0.76315,0.7636,0.7627,0.7634,3037300001.0
2007-10-26 04:55:00,0.7634,0.7641,0.7634,0.764,4285500052.0
2007-10-26 05:00:00,0.76395,0.764,0.76345,0.7635,4297300021.0
2007-10-26 05:05:00,0.7635,0.7635,0.76285,0.7629,4641700056.0
2007-10-26 05:10:00,0.7629,0.76355,0.76275,0.7634,4359400007.0
2007-10-26 05:15:00,0.7634,0.7637,0.76335,0.7636,4676600000.0
2007-10-26 05:20:00,0.7636,0.7639,0.7635,0.76365,4652399998.0
2007-10-26 05:25:00,0.7636,0.7638,0.7635,0.7637,3065100004.0
2007-10-26 05:30:00,0.7637,0.7639,0.76365,0.7639,4294100045.0
2007-10-26 05:35:00,0.7639,0.7642,0.76385,0.764,3281000000.0
2007-10-26 05:40:00,0.764,0.7643,0.764,0.76405,3655300000.0
2007-10-26 05:45:00,0.7641,0.7643,0.7639,0.7643,5153100016.0
2007-10-26 05:50:00,0.7643,0.7646,0.76425,0.7643,5152600000.0
2007-10-26 05:55:00,0.7643,0.7644,0.76395,0.7641,3516200000.0
2007-10-26 06:00:00,0.7641,0.7644,0.76395,0.7643,3793700000.0
2007-10-26 06:05:00,0.7643,0.7643,0.76405,0.7643,4051200000.0
2007-10-26 06:10:00,0.7643,0.76445,0.76405,0.7644,4543199979.0
2007-10-26 06:15:00,0.7644,0.7645,0.76415,0.7645,3440000021.0
2007-10-26 06:20:00,0.7645,0.7647,0.76435,0.7646,3333000000.0
2007-10-26 06:25:00,0.7646,0.7647,0.76445,0.7646,4018700000.0
2007-10-26 06:30:00,0.7646,0.7646,0.76415,0.7645,3485500000.0
2007-10-26 06:35:00,0.7645,0.7646,0.7644,0.7645,3834200000.0
2007-10-26 06:40:00,0.76445,0.7646,0.76445,0.7645,5609799962.0
2007-10-26 06:45:00,0.7645,0.7647,0.7644,0.7644,4392699991.0
2007-10-26 06:50:00,0.7644,0.7645,0.76415,0.7643,3092500000.0
2007-10-26 06:55:00,0.7643,0.7644,0.7642,0.76425,3849700000.0
2007-10-26 07:00:00,0.76425,0.7645,0.76425,0.7645,3327100000.0
2007-10-26 07:05:00,0.7645,0.7646,0.7643,0.7643,5811299974.0
2007-10-26 07:10:00,0.7643,0.7647,0.7643,0.7645,2105599984.0
2007-10-26 07:15:00,0.7645,0.7646,0.7644,0.7644,3695000000.0
2007-10-26 07:20:00,0.76435,0.76455,0.76375,0.76385,3484999983.0
2007-10-26 07:25:00,0.76385,0.76405,0.7638,0.764,5648299937.0
2007-10-26 07:30:00,0.764,0.7641,0.76365,0.7639,3464200001.0
2007-10-26 07:35:00,0.764,0.76405,0.7638,0.764,4779100001.0
2007-10-26 07:40:00,0.764,0.7643,0.7639,0.76415,3703400000.0
2007-10-26 07:45:00,0.76415,0.76445,0.76405,0.76435,3258000000.0
2007-10-26 07:50:00,0.76435,0.7646,0.7641,0.76435,2442300000.0
2007-10-26 07:55:00,0.76435,0.7657,0.76395,0.7655,4345999997.0
2007-10-26 08:00:00,0.7655,0.7655,0.76445,0.7646,3807400004.0
2007-10-26 08:05:00,0.7646,0.7647,0.7642,0.7646,3966200000.0
2007-10-26 08:10:00,0.7646,0.76515,0.76425,0.76465,3515700000.0
2007-10-26 08:15:00,0.76465,0.76495,0.7643,0.76455,3110600000.0
2007-10-26 08:20:00,0.7646,0.76465,0.7642,0.7644,3482699993.0
2007-10-26 08:25:00,0.7644,0.7661,0.76415,0.766,5006300002.0
2007-10-26 08:30:00,0.766,0.76625,0.76525,0.76615,2996930000.0
2007-10-26 08:35:00,0.76625,0.7667,0.7659,0.7659,3732399999.0
2007-10-26 08:40:00,0.7659,0.76635,0.7656,0.76575,2649400000.0
2007-10-26 08:45:00,0.76575,0.7661,0.76555,0.7659,3227799999.0
2007-10-26 08:50:00,0.7659,0.766,0.7655,0.7655,2248909948.0
2007-10-26 08:55:00,0.7655,0.7655,0.76495,0.7652,3228300000.0
2007-10-26 09:00:00,0.7652,0.7653,0.76465,0.7648,2579345547.0
2007-10-26 09:05:00,0.7649,0.7649,0.7644,0.7648,3051202969.0
2007-10-26 09:10:00,0.7648,0.7653,0.7648,0.76485,3117200000.0
2007-10-26 09:15:00,0.76485,0.76495,0.76435,0.7645,5160700000.0
2007-10-26 09:20:00,0.7645,0.7646,0.764,0.7643,6184300000.0
2007-10-26 09:25:00,0.7643,0.7647,0.7636,0.7645,6296799982.0
2007-10-26 09:30:00,0.7645,0.7646,0.76385,0.76405,4982599999.0
2007-10-26 09:35:00,0.7641,0.76425,0.7637,0.7639,3753700000.0
2007-10-26 09:40:00,0.7639,0.7643,0.76365,0.7643,7433100020.0
2007-10-26 09:45:00,0.7643,0.7645,0.76395,0.7645,5740500001.0
2007-10-26 09:50:00,0.7645,0.7647,0.7643,0.7644,8886800000.0
2007-10-26 09:55:00,0.7645,0.7654,0.7644,0.76535,4336000000.0
2007-10-26 10:00:00,0.76535,0.76575,0.7651,0.7657,6527300000.0
2007-10-26 10:05:00,0.7657,0.7658,0.76505,0.7657,6670899999.0
2007-10-26 10:10:00,0.7657,0.76575,0.7645,0.76455,3329642947.0
2007-10-26 10:15:00,0.76455,0.7647,0.7636,0.7639,6272957725.0
2007-10-26 10:20:00,0.7639,0.7641,0.7636,0.764,3090600000.0
2007-10-26 10:25:00,0.764,0.7643,0.76385,0.76415,5403400007.0
2007-10-26 10:30:00,0.76415,0.76425,0.76395,0.7641,2257414519.0
2007-10-26 10:35:00,0.7641,0.7645,0.76395,0.76435,5144399999.0
2007-10-26 10:40:00,0.76435,0.7651,0.7643,0.7645,4891000000.0
2007-10-26 10:45:00,0.7645,0.7648,0.7643,0.7646,7622599998.0
2007-10-26 10:50:00,0.76455,0.7648,0.76435,0.7644,5630000000.0
2007-10-26 10:55:00,0.76435,0.7646,0.7642,0.7646,6059220929.0
2007-10-26 11:00:00,0.7646,0.76475,0.7644,0.76465,3161000000.0
2007-10-26 11:05:00,0.76465,0.7648,0.7642,0.76425,2895271391.0
2007-10-26 11:10:00,0.7643,0.7644,0.76415,0.76415,4020900002.0
2007-10-26 11:15:00,0.76415,0.7644,0.76405,0.7642,5704200062.0
2007-10-26 11:20:00,0.7642,0.7643,0.76415,0.7643,5093899973.0
2007-10-26 11:25:00,0.7643,0.7649,0.76425,0.76475,6522499998.0
2007-10-26 11:30:00,0.76475,0.765,0.7641,0.7644,5422800006.0
2007-10-26 11:35:00,0.7644,0.76445,0.764,0.764,4751800010.0
2007-10-26 11:40:00,0.764,0.7642,0.7639,0.76405,6587199998.0
2007-10-26 11:45:00,0.76405,0.76405,0.7628,0.7628,6299499996.0
2007-10-26 11:50:00,0.7628,0.7634,0.76215,0.7628,6013400000.0
2007-10-26 11:55:00,0.7628,0.76355,0.7628,0.76345,6641900000.0
2007-10-26 12:00:00,0.76345,0.7638,0.7634,0.76365,7811500004.0
2007-10-26 12:05:00,0.76365,0.764,0.7634,0.76385,4002100002.0
2007-10-26 12:10:00,0.76385,0.7644,0.76385,0.7642,5778799999.0
2007-10-26 12:15:00,0.7642,0.7642,0.764,0.764,4339000004.0
2007-10-26 12:20:00,0.764,0.7641,0.76385,0.7639,5881600065.0
2007-10-26 12:25:00,0.7639,0.7639,0.76295,0.76315,3892500001.0
2007-10-26 12:30:00,0.76315,0.7632,0.7629,0.763,5346299999.0
2007-10-26 12:35:00,0.763,0.7632,0.76285,0.76295,5937600000.0
2007-10-26 12:40:00,0.76295,0.7632,0.76295,0.76315,2066050000.0
2007-10-26 12:45:00,0.76315,0.7636,0.76295,0.7636,6957250022.0
2007-10-26 12:50:00,0.7636,0.7636,0.7631,0.76315,5893600001.0
2007-10-26 12:55:00,0.76315,0.7638,0.763,0.76345,4539300000.0
2007-10-26 13:00:00,0.76345,0.76395,0.76335,0.7639,5573304210.0
2007-10-26 13:05:00,0.7638,0.76465,0.7636,0.76455,8620700000.0
2007-10-26 13:10:00,0.76455,0.76465,0.76435,0.76445,6352700000.0
2007-10-26 13:15:00,0.76445,0.76445,0.764,0.76445,6060300011.0
2007-10-26 13:20:00,0.76445,0.76445,0.7642,0.76425,6435100000.0
2007-10-26 13:25:00,0.76425,0.7643,0.76365,0.7642,4968300000.0
2007-10-26 13:30:00,0.7642,0.76435,0.7639,0.7643,4168499997.0
2007-10-26 13:35:00,0.7643,0.7643,0.7639,0.764,2875600000.0
2007-10-26 13:40:00,0.7639,0.764,0.76355,0.7636,3296600002.0
2007-10-26 13:45:00,0.7636,0.7642,0.76355,0.7641,4427499986.0
2007-10-26 13:50:00,0.7641,0.7642,0.7634,0.76365,4921699997.0
2007-10-26 13:55:00,0.76365,0.7637,0.76345,0.7635,6210900015.0
2007-10-26 14:00:00,0.7635,0.764,0.7634,0.7639,4134199962.0
2007-10-26 14:05:00,0.7639,0.7641,0.76385,0.7641,3533600000.0
2007-10-26 14:10:00,0.7641,0.76535,0.76405,0.7653,5120099974.0
2007-10-26 14:15:00,0.76525,0.7653,0.7646,0.7649,6709000002.0
2007-10-26 14:20:00,0.7649,0.76605,0.7649,0.7659,6123734644.0
2007-10-26 14:25:00,0.7659,0.7663,0.7658,0.7663,8047199995.0
2007-10-26 14:30:00,0.76635,0.7664,0.7661,0.7662,7393500000.0
2007-10-26 14:35:00,0.7662,0.7662,0.76575,0.766,2959500000.0
2007-10-26 14:40:00,0.766,0.7661,0.76565,0.7658,3599499966.0
2007-10-26 14:45:00,0.7658,0.7659,0.7656,0.7658,3960899985.0
2007-10-26 14:50:00,0.7658,0.76595,0.76565,0.7659,2709900000.0
2007-10-26 14:55:00,0.7659,0.766,0.76565,0.76565,4806100016.0
2007-10-26 15:00:00,0.76565,0.7657,0.76505,0.7651,2646300000.0
2007-10-26 15:05:00,0.76515,0.76545,0.7651,0.7652,3624899988.0
2007-10-26 15:10:00,0.7652,0.7656,0.76515,0.7654,5384699922.0
2007-10-26 15:15:00,0.7654,0.7657,0.76505,0.76545,4540800034.0
2007-10-26 15:20:00,0.7654,0.7657,0.76535,0.7657,1513300000.0
2007-10-26 15:25:00,0.7657,0.7658,0.7653,0.7655,3116300000.0
2007-10-26 15:30:00,0.7655,0.7664,0.7654,0.76605,2568700000.0
2007-10-26 15:35:00,0.76605,0.7661,0.76575,0.7659,4725399984.0
2007-10-26 15:40:00,0.7659,0.7664,0.76585,0.7662,5964699955.0
2007-10-26 15:45:00,0.7662,0.7662,0.7655,0.76565,5020400015.0
2007-10-26 15:50:00,0.76565,0.7663,0.7656,0.7663,5224200000.0
2007-10-26 15:55:00,0.7662,0.76725,0.7662,0.76655,6922600001.0
2007-10-26 16:00:00,0.76655,0.7675,0.7664,0.7666,4969300000.0
2007-10-26 16:05:00,0.7666,0.7669,0.7663,0.7668,3384691635.0
2007-10-26 16:10:00,0.7668,0.7674,0.76675,0.7674,5410900000.0
2007-10-26 16:15:00,0.7674,0.7674,0.7664,0.7665,3167100000.0
2007-10-26 16:20:00,0.7665,0.7665,0.7662,0.7664,4558199998.0
2007-10-26 16:25:00,0.76635,0.7666,0.76625,0.7665,5059100002.0
2007-10-26 16:30:00,0.7665,0.7673,0.76635,0.7666,4002400000.0
2007-10-26 16:35:00,0.7666,0.7667,0.7663,0.7663,6216199985.0
2007-10-26 16:40:00,0.7663,0.7665,0.76595,0.76605,3682600002.0
2007-10-26 16:45:00,0.76605,0.7664,0.7658,0.7664,3136200000.0
2007-10-26 16:50:00,0.7664,0.76665,0.76585,0.76585,2185800000.0
2007-10-26 16:55:00,0.76585,0.7664,0.7655,0.7661,5005899989.0
2007-10-26 17:00:00,0.7661,0.76615,0.76575,0.7659,4246200003.0
2007-10-26 17:05:00,0.7659,0.7664,0.7657,0.7661,4020200000.0
2007-10-26 17:10:00,0.7661,0.7663,0.7655,0.7658,5300200000.0
2007-10-26 17:15:00,0.7657,0.7659,0.7653,0.7655,4069000000.0
2007-10-26 17:20:00,0.7655,0.7656,0.7647,0.76525,4980099997.0
2007-10-26 17:25:00,0.76525,0.7655,0.76515,0.7653,4617400000.0
2007-10-26 17:30:00,0.7653,0.7658,0.7653,0.76565,4769300000.0
2007-10-26 17:35:00,0.76565,0.7658,0.7654,0.76575,5876499999.0
2007-10-26 17:40:00,0.7656,0.7659,0.7655,0.7658,7105500000.0
2007-10-26 17:45:00,0.7657,0.7659,0.76545,0.7655,4164100000.0
2007-10-26 17:50:00,0.7655,0.7655,0.76505,0.7652,5654600000.0
2007-10-26 17:55:00,0.7652,0.7653,0.7648,0.76485,4505200000.0
2007-10-26 18:00:00,0.76485,0.765,0.7644,0.7647,2762000000.0
2007-10-26 18:05:00,0.7647,0.76475,0.76415,0.7642,4777100049.0
2007-10-26 18:10:00,0.7642,0.76435,0.76415,0.76435,3451000000.0
2007-10-26 18:15:00,0.7643,0.7646,0.7635,0.7636,5023000000.0
2007-10-26 18:20:00,0.7636,0.76385,0.7632,0.76355,8147099978.0
2007-10-26 18:25:00,0.7636,0.764,0.76345,0.764,7382799991.0
2007-10-26 18:30:00,0.764,0.7649,0.76395,0.76485,6446000008.0
2007-10-26 18:35:00,0.76485,0.7649,0.76405,0.7646,6551400032.0
2007-10-26 18:40:00,0.7646,0.765,0.7646,0.7646,7915500000.0
2007-10-26 18:45:00,0.7647,0.76485,0.7644,0.7645,5301000000.0
2007-10-26 18:50:00,0.7645,0.7652,0.76435,0.7649,6753500004.0
2007-10-26 18:55:00,0.7649,0.7652,0.7649,0.765,6490300001.0
2007-10-26 19:00:00,0.765,0.7651,0.76425,0.76445,5247899999.0
2007-10-26 19:05:00,0.76445,0.7647,0.76425,0.76455,3254200031.0
2007-10-26 19:10:00,0.76455,0.76495,0.76445,0.76465,5851699996.0
2007-10-26 19:15:00,0.76465,0.7653,0.7646,0.76505,5836100000.0
2007-10-26 19:20:00,0.76505,0.7652,0.76475,0.7651,7651099999.0
2007-10-26 19:25:00,0.7651,0.7656,0.7645,0.76505,5579500000.0
2007-10-26 19:30:00,0.76505,0.76505,0.7647,0.7647,6821700000.0
2007-10-26 19:35:00,0.76475,0.7652,0.76465,0.7652,4461800000.0
2007-10-26 19:40:00,0.76515,0.7657,0.7646,0.7654,4890300000.0
2007-10-26 19:45:00,0.76535,0.7655,0.7651,0.7654,5187600000.0
2007-10-26 19:50:00,0.7654,0.7654,0.7651,0.7651,3995800000.0
2007-10-26 19:55:00,0.7651,0.76515,0.76495,0.7651,2181700000.0
2007-10-26 20:00:00,0.76505,0.7653,0.76495,0.76495,5128100002.0
2007-10-26 20:05:00,0.76495,0.7658,0.76495,0.7658,4709200000.0
2007-10-26 20:10:00,0.7658,0.7665,0.7658,0.76615,6147699970.0
2007-10-26 20:15:00,0.76615,0.7662,0.76595,0.7661,2337900000.0
2007-10-26 20:20:00,0.7661,0.7665,0.76605,0.76645,3026999982.0
2007-10-26 20:25:00,0.76645,0.76715,0.76615,0.7664,4267100000.0
2007-10-26 20:30:00,0.7664,0.7664,0.7658,0.7661,5233699999.0
2007-10-26 20:35:00,0.7661,0.7661,0.766,0.7661,3124000000.0
2007-10-26 20:40:00,0.76615,0.7662,0.76585,0.7659,3743000000.0
2007-10-26 20:45:00,0.7659,0.7661,0.76575,0.76575,4953000000.0
2007-10-26 20:50:00,0.76575,0.7658,0.76515,0.76544,3720800000.0
2007-10-26 20:55:00,0.7656,0.7657,0.7655,0.7657,5940500000.0
2007-10-26 21:00:00,0.7657,0.76685,0.7656,0.7656,4318100000.0
2007-10-26 21:05:00,0.7656,0.7657,0.76485,0.7657,5089200000.0
2007-10-26 21:10:00,0.7655,0.766,0.7652,0.76545,6829000000.0
2007-10-26 21:15:00,0.76545,0.766,0.76545,0.7657,5760500000.0
2007-10-26 21:20:00,0.7657,0.7658,0.7648,0.76535,6632800001.0
2007-10-26 21:25:00,0.76535,0.7655,0.7652,0.76535,3308300000.0
2007-10-26 21:30:00,0.76535,0.7657,0.76535,0.76535,4432200000.0
2007-10-26 21:35:00,0.76535,0.7658,0.7652,0.7656,7538100000.0
2007-10-26 21:40:00,0.7656,0.7669,0.7656,0.7669,4442300000.0
2007-10-26 21:45:00,0.7669,0.767,0.7666,0.76695,4584999985.0
2007-10-26 21:50:00,0.76695,0.7671,0.76615,0.76645,4700800002.0
2007-10-26 21:55:00,0.76645,0.7665,0.76595,0.7663,6365899988.0
2007-10-26 22:05:00,0.76625,0.7663,0.76595,0.7661,6654000001.0
2007-10-26 22:10:00,0.7661,0.7664,0.76605,0.7661,5296300000.0
2007-10-26 22:15:00,0.7661,0.7662,0.76575,0.76575,6991400000.0
2007-10-26 22:20:00,0.76585,0.7661,0.7658,0.766,4779900000.0
2007-10-26 22:25:00,0.7659,0.766,0.7658,0.7658,5129700000.0
2007-10-26 22:30:00,0.7658,0.7659,0.7657,0.76585,4668000000.0
2007-10-26 22:35:00,0.76585,0.7661,0.7658,0.766,4821000000.0
2007-10-26 22:40:00,0.76595,0.766,0.76545,0.7655,7237100056.0
2007-10-26 22:45:00,0.7655,0.766,0.7655,0.7658,6935299993.0
2007-10-26 22:50:00,0.7658,0.7661,0.7656,0.766,4838899978.0
2007-10-26 22:55:00,0.766,0.766,0.76565,0.76595,5038099999.0
2007-10-29 00:00:00,0.7695,0.7696,0.7692,0.7692,2881800000.0
2007-10-29 00:05:00,0.7694,0.7694,0.7694,0.7694,1440900000.0
2007-10-29 00:10:00,0.7695,0.7695,0.7694,0.7695,2881800000.0
2007-10-29 00:15:00,0.7694,0.7695,0.7694,0.7694,5763600000.0
2007-10-29 00:20:00,0.7693,0.7694,0.7691,0.7692,4322700000.0
2007-10-29 00:25:00,0.7694,0.7694,0.7693,0.7694,4322700000.0
2007-10-29 00:30:00,0.7693,0.7693,0.7691,0.7692,4322700000.0
2007-10-29 00:35:00,0.7693,0.7694,0.7691,0.7692,7204500000.0
2007-10-29 00:40:00,0.7693,0.7694,0.7692,0.7694,4322700000.0
2007-10-29 00:45:00,0.7696,0.7696,0.7688,0.769,5763600000.0
2007-10-29 00:50:00,0.7689,0.7693,0.7688,0.7692,5763600000.0
2007-10-29 00:55:00,0.7691,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:00:00,0.7693,0.7694,0.7691,0.7693,7204500000.0
2007-10-29 01:05:00,0.7694,0.7695,0.7692,0.7693,5763600000.0
2007-10-29 01:10:00,0.7694,0.77,0.7692,0.7692,5763600000.0
2007-10-29 01:15:00,0.7691,0.7692,0.7691,0.7692,2881800000.0
2007-10-29 01:20:00,0.7691,0.7692,0.7691,0.7692,2881800000.0
2007-10-29 01:25:00,0.7691,0.7692,0.7691,0.7692,2881800000.0
2007-10-29 01:30:00,0.7693,0.7693,0.7693,0.7693,1440900000.0
2007-10-29 01:35:00,0.7694,0.7694,0.7693,0.7693,4322700000.0
2007-10-29 01:40:00,0.7691,0.7693,0.7691,0.7693,2881800000.0
2007-10-29 01:45:00,0.7692,0.7692,0.7689,0.7691,4322700000.0
2007-10-29 01:50:00,0.769,0.7691,0.7682,0.769,7204500000.0
2007-10-29 01:55:00,0.7688,0.7691,0.7688,0.7691,5763600000.0
2007-10-29 02:00:00,0.7692,0.7695,0.7692,0.7694,6844700000.0
2007-10-29 02:05:00,0.7694,0.7694,0.7692,0.7692,6432900000.0
2007-10-29 02:10:00,0.76925,0.7699,0.7691,0.7691,5953000000.0
2007-10-29 02:15:00,0.76915,0.76924,0.7689,0.7692,3496499968.0
2007-10-29 02:20:00,0.7692,0.7692,0.76905,0.7691,2853400000.0
2007-10-29 02:25:00,0.7689,0.7695,0.7689,0.7693,4257400001.0
2007-10-29 02:30:00,0.7693,0.7694,0.7692,0.76925,1430400000.0
2007-10-29 02:35:00,0.7694,0.7694,0.7692,0.76925,4232500000.0
2007-10-29 02:40:00,0.76925,0.7694,0.76915,0.7693,4412000000.0
2007-10-29 02:45:00,0.7693,0.7693,0.7689,0.7691,4034600000.0
2007-10-29 02:50:00,0.7691,0.7691,0.76855,0.76905,5647400000.0
2007-10-29 02:55:00,0.76905,0.7692,0.76875,0.7692,5515300000.0
2007-10-29 03:00:00,0.7692,0.76925,0.7688,0.7689,6177700000.0
2007-10-29 03:05:00,0.76885,0.7689,0.7685,0.7686,3535000000.0
2007-10-29 03:10:00,0.7686,0.7686,0.7681,0.7684,2814000000.0
2007-10-29 03:15:00,0.7684,0.7691,0.76835,0.7688,3975900000.0
2007-10-29 03:20:00,0.7688,0.7688,0.7686,0.7688,1565700000.0
2007-10-29 03:25:00,0.7688,0.76965,0.7687,0.7687,4265500000.0
2007-10-29 03:30:00,0.7694,0.7696,0.76935,0.7695,3658499995.0
2007-10-29 03:35:00,0.7695,0.76965,0.76935,0.7696,4239500000.0
2007-10-29 03:40:00,0.76955,0.7697,0.76925,0.7695,6204699988.0
2007-10-29 03:45:00,0.7695,0.7695,0.76925,0.76935,2770700000.0
2007-10-29 03:50:00,0.76935,0.7695,0.76925,0.7695,5646200033.0
2007-10-29 03:55:00,0.7695,0.76955,0.76945,0.7695,5125100000.0
2007-10-29 04:00:00,0.7695,0.7695,0.76935,0.76945,4409100000.0
2007-10-29 04:05:00,0.76945,0.76945,0.76905,0.76915,4064399997.0
2007-10-29 04:10:00,0.7693,0.7694,0.7688,0.7692,4297799994.0
2007-10-29 04:15:00,0.7692,0.7692,0.7684,0.7686,2261200000.0
2007-10-29 04:20:00,0.7686,0.76875,0.76835,0.76855,2899599974.0
2007-10-29 04:25:00,0.76855,0.7688,0.76845,0.76855,5252100000.0
2007-10-29 04:30:00,0.76855,0.76875,0.76845,0.7687,5669300000.0
2007-10-29 04:35:00,0.7687,0.7687,0.7684,0.7686,4175199997.0
2007-10-29 04:40:00,0.7686,0.7699,0.76845,0.7688,5297700112.0
2007-10-29 04:45:00,0.7688,0.769,0.7688,0.7689,2308000000.0
2007-10-29 04:50:00,0.7689,0.7694,0.7689,0.76925,5036100016.0
2007-10-29 04:55:00,0.7693,0.7696,0.7692,0.76935,4366900000.0
2007-10-29 05:00:00,0.76935,0.7699,0.7693,0.7696,5911899996.0
2007-10-29 05:05:00,0.7696,0.7696,0.76885,0.7695,6741300023.0
2007-10-29 05:10:00,0.7695,0.7702,0.76935,0.7696,7576499918.0
2007-10-29 05:15:00,0.7696,0.7703,0.76945,0.7701,5546900000.0
2007-10-29 05:20:00,0.76955,0.7702,0.76955,0.76965,7848800126.0
2007-10-29 05:25:00,0.76965,0.7702,0.76965,0.7699,8409499982.0
2007-10-29 05:30:00,0.7699,0.77,0.76965,0.7699,4922100000.0
2007-10-29 05:35:00,0.7701,0.7701,0.7697,0.76975,6850400000.0
2007-10-29 05:40:00,0.7698,0.7702,0.7697,0.7701,7079199989.0
2007-10-29 05:45:00,0.7701,0.7702,0.76985,0.77,6539100000.0
2007-10-29 05:50:00,0.77,0.7706,0.76985,0.7706,6508899958.0
2007-10-29 05:55:00,0.7706,0.7706,0.77005,0.77035,6704000000.0
2007-10-29 06:00:00,0.77035,0.7708,0.77025,0.7706,8097900054.0
2007-10-29 06:05:00,0.76995,0.7701,0.76985,0.77,7481599996.0
2007-10-29 06:10:00,0.77,0.7702,0.7699,0.77015,5080000002.0
2007-10-29 06:15:00,0.7702,0.7711,0.76995,0.7701,8896999952.0
2007-10-29 06:20:00,0.7701,0.7703,0.77005,0.77015,6478300043.0
2007-10-29 06:25:00,0.7704,0.7706,0.76985,0.77005,6274300004.0
2007-10-29 06:30:00,0.77005,0.7708,0.76995,0.7706,5537999918.0
2007-10-29 06:35:00,0.7699,0.7699,0.76935,0.7697,4969999959.0
2007-10-29 06:40:00,0.7697,0.77,0.7696,0.77,7033599979.0
2007-10-29 06:45:00,0.77,0.7706,0.7699,0.7706,5514700000.0
2007-10-29 06:50:00,0.7705,0.7709,0.7705,0.7709,7201600000.0
2007-10-29 06:55:00,0.7708,0.7709,0.76985,0.77035,8284599974.0
2007-10-29 07:00:00,0.77035,0.7711,0.77035,0.77055,6758300000.0
2007-10-29 07:05:00,0.7706,0.7707,0.77055,0.77065,6493700000.0
2007-10-29 07:10:00,0.7706,0.7708,0.77045,0.7707,7419100000.0
2007-10-29 07:15:00,0.7707,0.77155,0.7706,0.771,5611899986.0
2007-10-29 07:20:00,0.77095,0.7712,0.77045,0.7705,3957200009.0
2007-10-29 07:25:00,0.7705,0.7718,0.7703,0.7708,6247799946.0
2007-10-29 07:30:00,0.7708,0.7708,0.77055,0.77065,4138400009.0
2007-10-29 07:35:00,0.77065,0.7708,0.77055,0.77075,4968400022.0
2007-10-29 07:40:00,0.77075,0.77085,0.77055,0.7707,4744300000.0
2007-10-29 07:45:00,0.7706,0.7707,0.7705,0.77065,5019800000.0
2007-10-29 07:50:00,0.77065,0.7708,0.7705,0.7708,2592000000.0
2007-10-29 07:55:00,0.7708,0.771,0.7706,0.77075,4282499999.0
2007-10-29 08:00:00,0.77075,0.77125,0.7707,0.771,5744899999.0
2007-10-29 08:05:00,0.771,0.771,0.7707,0.7708,3584200000.0
2007-10-29 08:10:00,0.7708,0.77085,0.77055,0.77065,3655499999.0
2007-10-29 08:15:00,0.77065,0.7709,0.77065,0.77085,3724300000.0
2007-10-29 08:20:00,0.7709,0.7722,0.77085,0.7713,4670199999.0
2007-10-29 08:25:00,0.7713,0.7719,0.7713,0.77175,6901099999.0
2007-10-29 08:30:00,0.77175,0.7718,0.7714,0.77165,7838700033.0
2007-10-29 08:35:00,0.7717,0.7721,0.7716,0.7718,7740100014.0
2007-10-29 08:40:00,0.7718,0.7722,0.7717,0.7722,3510100000.0
2007-10-29 08:45:00,0.7722,0.7723,0.7721,0.7722,4425500000.0
2007-10-29 08:50:00,0.772,0.7726,0.7718,0.7726,6050400000.0
2007-10-29 08:55:00,0.7725,0.7726,0.7721,0.77245,4409000002.0
2007-10-29 09:00:00,0.77245,0.77245,0.77175,0.77185,7080899992.0
2007-10-29 09:05:00,0.7719,0.7733,0.7718,0.7718,5526800018.0
2007-10-29 09:10:00,0.7718,0.77215,0.77155,0.77185,4927999998.0
2007-10-29 09:15:00,0.77185,0.7726,0.7716,0.77245,4845000000.0
2007-10-29 09:20:00,0.77245,0.77245,0.7719,0.77215,6146300035.0
2007-10-29 09:25:00,0.77205,0.7724,0.77205,0.7723,3109299989.0
2007-10-29 09:30:00,0.7723,0.77255,0.7718,0.77235,4060900023.0
2007-10-29 09:35:00,0.77235,0.7725,0.7722,0.7724,4649000005.0
2007-10-29 09:40:00,0.7724,0.7725,0.7723,0.7723,5418099998.0
2007-10-29 09:45:00,0.7721,0.7725,0.7718,0.77195,6291700000.0
2007-10-29 09:50:00,0.77195,0.7727,0.7718,0.7726,6706500000.0
2007-10-29 09:55:00,0.7726,0.7727,0.77205,0.7726,6107800000.0
2007-10-29 10:00:00,0.7726,0.7737,0.7726,0.7734,5916099994.0
2007-10-29 10:05:00,0.7734,0.77355,0.77305,0.7735,5653473196.0
2007-10-29 10:10:00,0.7735,0.77385,0.771,0.77335,8830132212.0
2007-10-29 10:15:00,0.7733,0.7734,0.7722,0.773,6961700001.0
2007-10-29 10:20:00,0.773,0.7731,0.77225,0.7726,4202999991.0
2007-10-29 10:25:00,0.7726,0.77315,0.77245,0.77265,3774199990.0
2007-10-29 10:30:00,0.7728,0.7728,0.77235,0.77245,4692399967.0
2007-10-29 10:35:00,0.77245,0.7726,0.77215,0.7724,4840999996.0
2007-10-29 10:40:00,0.7724,0.77255,0.77215,0.7723,3544299997.0
2007-10-29 10:45:00,0.7723,0.7723,0.7717,0.7717,2587400000.0
2007-10-29 10:50:00,0.7717,0.77175,0.77135,0.77145,3241300000.0
2007-10-29 10:55:00,0.77145,0.7717,0.77115,0.7712,5175199988.0
2007-10-29 11:00:00,0.7712,0.7713,0.771,0.7712,3649900000.0
2007-10-29 11:05:00,0.7712,0.7712,0.7707,0.77075,3483100000.0
2007-10-29 11:10:00,0.7708,0.7715,0.7707,0.7712,6386700000.0
2007-10-29 11:15:00,0.7711,0.7712,0.7704,0.7705,4859500000.0
2007-10-29 11:20:00,0.7705,0.7717,0.7704,0.7717,4603400000.0
2007-10-29 11:25:00,0.7717,0.772,0.7709,0.7714,4498800000.0
2007-10-29 11:30:00,0.7714,0.7714,0.77105,0.7711,3700600000.0
2007-10-29 11:35:00,0.7711,0.7714,0.77105,0.77125,4317800015.0
2007-10-29 11:40:00,0.77115,0.7714,0.77065,0.771,5355599997.0
2007-10-29 11:45:00,0.771,0.7711,0.77095,0.7711,4853700000.0
2007-10-29 11:50:00,0.77095,0.7716,0.77095,0.7711,7453199986.0
2007-10-29 11:55:00,0.7711,0.7716,0.7711,0.7715,5989300000.0
2007-10-29 12:00:00,0.772,0.772,0.7714,0.77145,4986100096.0
2007-10-29 12:05:00,0.7715,0.7716,0.77125,0.7715,6563300029.0
2007-10-29 12:10:00,0.7715,0.7716,0.7714,0.7715,4563300000.0
2007-10-29 12:15:00,0.7715,0.77165,0.77125,0.77125,2301750000.0
2007-10-29 12:20:00,0.77125,0.77125,0.77105,0.7712,4961100004.0
2007-10-29 12:25:00,0.7712,0.7714,0.771,0.7712,6127300000.0
2007-10-29 12:30:00,0.7712,0.7715,0.7712,0.7714,6914900001.0
2007-10-29 12:35:00,0.7714,0.7716,0.7714,0.77145,4040200000.0
2007-10-29 12:40:00,0.77145,0.7717,0.7714,0.7716,4052399999.0
2007-10-29 12:45:00,0.77155,0.7719,0.77145,0.7719,5249200000.0
2007-10-29 12:50:00,0.7719,0.7719,0.7715,0.77155,5571000000.0
2007-10-29 12:55:00,0.7715,0.7716,0.77135,0.77145,4705499995.0
2007-10-29 13:00:00,0.77145,0.7721,0.77135,0.7714,4857000000.0
2007-10-29 13:05:00,0.7714,0.772,0.77135,0.7716,5131200044.0
2007-10-29 13:10:00,0.7717,0.7718,0.7714,0.77155,4230903438.0
2007-10-29 13:15:00,0.7691,0.77165,0.7691,0.7716,5778600000.0
2007-10-29 13:20:00,0.77155,0.7716,0.77085,0.7715,3418300003.0
2007-10-29 13:25:00,0.7715,0.7715,0.771,0.7711,4312800000.0
2007-10-29 13:30:00,0.7711,0.77115,0.7707,0.7708,6216599959.0
2007-10-29 13:35:00,0.7708,0.7711,0.77005,0.7702,5184300015.0
2007-10-29 13:40:00,0.7702,0.7705,0.7702,0.7703,4979899995.0
2007-10-29 13:45:00,0.7703,0.7704,0.7698,0.7701,7087600003.0
2007-10-29 13:50:00,0.7701,0.7702,0.7676,0.7701,4743600006.0
2007-10-29 13:55:00,0.7701,0.7706,0.77,0.7703,3360900000.0
2007-10-29 14:00:00,0.7703,0.7704,0.76975,0.7699,3978999999.0
2007-10-29 14:05:00,0.7699,0.7701,0.7693,0.76935,4344500000.0
2007-10-29 14:10:00,0.76935,0.7694,0.7687,0.76915,2678599999.0
2007-10-29 14:15:00,0.76915,0.7699,0.76915,0.7697,5493187229.0
2007-10-29 14:20:00,0.7697,0.7706,0.76965,0.7703,6932600007.0
2007-10-29 14:25:00,0.7703,0.7706,0.77015,0.7704,7690200004.0
2007-10-29 14:30:00,0.7703,0.7709,0.7702,0.77045,6815799969.0
2007-10-29 14:35:00,0.7705,0.7707,0.7683,0.77015,8383261397.0
2007-10-29 14:40:00,0.77015,0.7703,0.76995,0.77005,6228400006.0
2007-10-29 14:45:00,0.77005,0.7701,0.7685,0.7695,5374699992.0
2007-10-29 14:50:00,0.7695,0.7695,0.7676,0.7678,5754400006.0
2007-10-29 14:55:00,0.76775,0.76885,0.76775,0.76835,6811099974.0
2007-10-29 15:00:00,0.76835,0.76845,0.76775,0.7683,5466700000.0
2007-10-29 15:05:00,0.7679,0.7689,0.7679,0.7684,7356100000.0
2007-10-29 15:10:00,0.7684,0.7689,0.76825,0.76845,6227699995.0
2007-10-29 15:15:00,0.7685,0.76855,0.76755,0.76765,6929299997.0
2007-10-29 15:20:00,0.767,0.76785,0.767,0.7675,5175700000.0
2007-10-29 15:25:00,0.76755,0.7678,0.7674,0.76765,4829600007.0
2007-10-29 15:30:00,0.76765,0.7679,0.76765,0.7679,2731600000.0
2007-10-29 15:35:00,0.7679,0.7687,0.76785,0.76855,5565700000.0
2007-10-29 15:40:00,0.7685,0.76915,0.7685,0.7691,4653800006.0
2007-10-29 15:45:00,0.7691,0.7692,0.76825,0.76835,3975500043.0
2007-10-29 15:50:00,0.76835,0.76855,0.7682,0.76845,2655900002.0
2007-10-29 15:55:00,0.76845,0.7687,0.768,0.76865,2452000000.0
2007-10-29 16:00:00,0.7686,0.7687,0.7679,0.76795,6953600006.0
2007-10-29 16:05:00,0.76795,0.7681,0.7677,0.76795,6378900001.0
2007-10-29 16:10:00,0.76795,0.768,0.76725,0.7674,5000599997.0
2007-10-29 16:15:00,0.7674,0.7674,0.767,0.7671,4668199977.0
2007-10-29 16:20:00,0.7671,0.7694,0.76695,0.7675,8663999974.0
2007-10-29 16:25:00,0.7675,0.7677,0.76735,0.7677,4353600001.0
2007-10-29 16:30:00,0.7677,0.7683,0.76745,0.7681,4085500008.0
2007-10-29 16:35:00,0.769,0.7692,0.76725,0.7674,4794000004.0
2007-10-29 16:40:00,0.7674,0.7677,0.76715,0.7675,4800699979.0
2007-10-29 16:45:00,0.7675,0.7683,0.7673,0.7683,5531100000.0
2007-10-29 16:50:00,0.7683,0.7686,0.76785,0.7685,6816699999.0
2007-10-29 16:55:00,0.7685,0.7688,0.7681,0.7688,7866199970.0
2007-10-29 17:00:00,0.7688,0.7688,0.7684,0.7684,5041800000.0
2007-10-29 17:05:00,0.7684,0.7695,0.7683,0.76915,6600867313.0
2007-10-29 17:10:00,0.76915,0.7697,0.76875,0.7689,4681200000.0
2007-10-29 17:15:00,0.7689,0.7696,0.7689,0.7692,4297400000.0
2007-10-29 17:20:00,0.7692,0.7694,0.7681,0.7694,5455099958.0
2007-10-29 17:25:00,0.7694,0.76965,0.76935,0.76935,4109200001.0
2007-10-29 17:30:00,0.76935,0.76945,0.7682,0.7691,5194000006.0
2007-10-29 17:35:00,0.76905,0.7692,0.76895,0.76915,4423000000.0
2007-10-29 17:40:00,0.76915,0.7693,0.769,0.7691,3137200000.0
2007-10-29 17:45:00,0.7691,0.7691,0.76885,0.7689,5873100000.0
2007-10-29 17:50:00,0.7689,0.7689,0.76825,0.76845,4041999991.0
2007-10-29 17:55:00,0.76845,0.7687,0.768,0.7681,4176599998.0
2007-10-29 18:00:00,0.7681,0.76835,0.76785,0.7682,3766399987.0
2007-10-29 18:05:00,0.7682,0.7682,0.76805,0.7682,5170000000.0
2007-10-29 18:10:00,0.7682,0.7683,0.76775,0.768,6107999992.0
2007-10-29 18:15:00,0.768,0.7682,0.7675,0.7675,5562600004.0
2007-10-29 18:20:00,0.7683,0.7687,0.7681,0.7683,4729900003.0
2007-10-29 18:25:00,0.7683,0.76855,0.7681,0.7683,4871600000.0
2007-10-29 18:30:00,0.7683,0.7683,0.76815,0.7682,6695100000.0
2007-10-29 18:35:00,0.7682,0.7682,0.76765,0.76785,5061800009.0
2007-10-29 18:40:00,0.76785,0.76795,0.7676,0.76795,4726100044.0
2007-10-29 18:45:00,0.76795,0.7681,0.76785,0.7681,5908900000.0
2007-10-29 18:50:00,0.7681,0.7682,0.76795,0.76805,4935699999.0
2007-10-29 18:55:00,0.76805,0.76805,0.76785,0.7679,7624099975.0
2007-10-29 19:00:00,0.7679,0.7681,0.76775,0.7679,5414400001.0
2007-10-29 19:05:00,0.7679,0.7681,0.76785,0.768,7150000000.0
2007-10-29 19:10:00,0.768,0.7681,0.76785,0.7681,6050300000.0
2007-10-29 19:15:00,0.7681,0.7681,0.7676,0.7676,5830900009.0
2007-10-29 19:20:00,0.7676,0.7678,0.76745,0.76775,5614399993.0
2007-10-29 19:25:00,0.7678,0.7681,0.7676,0.76765,5059000000.0
2007-10-29 19:30:00,0.76765,0.76765,0.76715,0.76755,5818299976.0
2007-10-29 19:35:00,0.7674,0.7675,0.7672,0.76735,3875900000.0
2007-10-29 19:40:00,0.76735,0.7677,0.7673,0.7675,4219699997.0
2007-10-29 19:45:00,0.7675,0.7675,0.7673,0.7673,2871400000.0
2007-10-29 19:50:00,0.7673,0.7673,0.76715,0.76715,5235500016.0
2007-10-29 19:55:00,0.76715,0.7675,0.76715,0.7675,6288100046.0
2007-10-29 20:00:00,0.7675,0.7679,0.76745,0.7678,4683999970.0
2007-10-29 20:05:00,0.7678,0.7679,0.76765,0.76775,6892300000.0
2007-10-29 20:10:00,0.76775,0.7688,0.7677,0.7686,8340600023.0
2007-10-29 20:15:00,0.76765,0.7684,0.7675,0.76755,4627600000.0
2007-10-29 20:20:00,0.76755,0.7676,0.76735,0.7676,4377399991.0
2007-10-29 20:25:00,0.7676,0.7679,0.76755,0.7676,3076300022.0
2007-10-29 20:30:00,0.7676,0.7684,0.76725,0.7684,6765799986.0
2007-10-29 20:35:00,0.7682,0.7683,0.76725,0.7673,7301499992.0
2007-10-29 20:40:00,0.7673,0.7678,0.76715,0.7675,6225799985.0
2007-10-29 20:45:00,0.7675,0.76755,0.76745,0.7675,1887500000.0
2007-10-29 20:50:00,0.7675,0.7676,0.76745,0.7675,1870100000.0
2007-10-29 20:55:00,0.7675,0.7677,0.76745,0.76755,2519100000.0
2007-10-29 21:00:00,0.76755,0.7681,0.7675,0.7681,3041100000.0
2007-10-29 21:05:00,0.7681,0.7684,0.768,0.7684,4092300000.0
2007-10-29 21:10:00,0.7684,0.7687,0.76825,0.7687,3326199981.0
2007-10-29 21:15:00,0.7687,0.7687,0.7681,0.7681,4213800000.0
2007-10-29 21:20:00,0.7681,0.76835,0.76795,0.76825,3651399996.0
2007-10-29 21:25:00,0.76825,0.76825,0.7677,0.7681,5397100000.0
2007-10-29 21:30:00,0.7681,0.7686,0.768,0.7684,3468600000.0
2007-10-29 21:35:00,0.7684,0.7686,0.7681,0.7684,4654300000.0
2007-10-29 21:40:00,0.7684,0.7687,0.7684,0.7686,3025100000.0
2007-10-29 21:45:00,0.7686,0.7686,0.76835,0.7686,3704400000.0
2007-10-29 21:50:00,0.7686,0.7686,0.76825,0.76845,6139400001.0
2007-10-29 21:55:00,0.76845,0.7686,0.76825,0.7684,5932800057.0
2007-10-29 22:00:00,0.7684,0.7687,0.7676,0.768,5297099993.0
2007-10-29 22:05:00,0.768,0.7685,0.76795,0.7683,5058100000.0
2007-10-29 22:10:00,0.7683,0.7683,0.76795,0.76795,4187100000.0
2007-10-29 22:15:00,0.76805,0.7683,0.768,0.76815,6323799991.0
2007-10-29 22:20:00,0.76815,0.7682,0.7678,0.768,2722300000.0
2007-10-29 22:25:00,0.768,0.7683,0.7678,0.7683,2424200000.0
2007-10-29 22:30:00,0.7683,0.7683,0.76775,0.76795,5409599963.0
2007-10-29 22:35:00,0.76795,0.7681,0.7676,0.7676,4260600038.0
2007-10-29 22:40:00,0.7676,0.76765,0.76725,0.7676,3827700025.0
2007-10-29 22:45:00,0.7676,0.76765,0.7675,0.76765,1250400000.0
2007-10-29 22:50:00,0.76765,0.76835,0.76765,0.76825,3393300000.0
2007-10-29 22:55:00,0.76825,0.7696,0.7681,0.7696,5538800000.0
2007-10-29 23:00:00,0.76835,0.7686,0.76805,0.7686,3559200000.0
2007-10-29 23:05:00,0.7686,0.7686,0.76815,0.7682,1419200000.0
2007-10-29 23:10:00,0.7682,0.7684,0.76777,0.76777,3620000000.0
2007-10-29 23:15:00,0.7682,0.7688,0.76815,0.7686,1741000000.0
2007-10-29 23:20:00,0.7686,0.7693,0.76815,0.76845,3701300000.0
2007-10-29 23:25:00,0.76845,0.7697,0.76835,0.7697,4526100000.0
2007-10-29 23:30:00,0.7697,0.7702,0.76915,0.7693,6754200001.0
2007-10-29 23:35:00,0.7693,0.7697,0.76904,0.76943,4095799999.0
2007-10-29 23:40:00,0.7695,0.7697,0.769,0.769,3788000000.0
2007-10-29 23:45:00,0.769,0.7694,0.76825,0.76835,4863200000.0
2007-10-29 23:50:00,0.76835,0.7696,0.76835,0.7693,5003900000.0
2007-10-29 23:55:00,0.7693,0.7698,0.7689,0.76965,4622000000.0
2007-10-30 00:00:00,0.76955,0.76985,0.7695,0.76985,5438600000.0
2007-10-30 00:05:00,0.76985,0.76985,0.7696,0.7697,6810900000.0
2007-10-30 00:10:00,0.7697,0.7698,0.76945,0.76965,5263000000.0
2007-10-30 00:15:00,0.76965,0.7697,0.76945,0.76945,3961600000.0
2007-10-30 00:20:00,0.7695,0.7697,0.7694,0.76965,3299000000.0
2007-10-30 00:25:00,0.76965,0.7697,0.7695,0.7697,6300000000.0
2007-10-30 00:30:00,0.7697,0.7697,0.76945,0.7695,5125700000.0
2007-10-30 00:35:00,0.7695,0.7701,0.76935,0.7697,5154900007.0
2007-10-30 00:40:00,0.77,0.7702,0.7697,0.7702,5681200000.0
2007-10-30 00:45:00,0.7702,0.7702,0.76945,0.7702,3205200000.0
2007-10-30 00:50:00,0.7699,0.7703,0.7699,0.7703,3889700000.0
2007-10-30 00:55:00,0.7703,0.7703,0.77015,0.7703,6178499995.0
2007-10-30 01:00:00,0.7703,0.7706,0.77,0.7701,3412800000.0
2007-10-30 01:05:00,0.7701,0.7702,0.76995,0.77005,4813700000.0
2007-10-30 01:10:00,0.77005,0.7705,0.77,0.7701,2966300000.0
2007-10-30 01:15:00,0.7701,0.77015,0.7695,0.7695,3923200000.0
2007-10-30 01:20:00,0.7695,0.7697,0.7693,0.76965,3916600000.0
2007-10-30 01:25:00,0.76965,0.76995,0.76945,0.76995,4445600038.0
2007-10-30 01:30:00,0.76995,0.76995,0.76965,0.7698,3400600000.0
2007-10-30 01:35:00,0.7698,0.77005,0.76975,0.76985,4354500000.0
2007-10-30 01:40:00,0.76985,0.77015,0.76985,0.77005,2485600000.0
2007-10-30 01:45:00,0.77005,0.77015,0.7698,0.7699,4595800000.0
2007-10-30 01:50:00,0.7699,0.7701,0.76975,0.7701,7469299947.0
2007-10-30 01:55:00,0.7701,0.7705,0.77,0.7704,4605400000.0
2007-10-30 02:00:00,0.7704,0.7705,0.77015,0.7705,6482499997.0
2007-10-30 02:05:00,0.7705,0.7708,0.77045,0.77065,3836800000.0
2007-10-30 02:10:00,0.7706,0.7707,0.7703,0.7704,2696200000.0
2007-10-30 02:15:00,0.7704,0.77135,0.77035,0.7711,3340600000.0
2007-10-30 02:20:00,0.7711,0.7713,0.7705,0.77075,2123700000.0
2007-10-30 02:25:00,0.77075,0.7709,0.7702,0.7702,2823900000.0
2007-10-30 02:30:00,0.7702,0.7703,0.7695,0.76965,2963100000.0
2007-10-30 02:35:00,0.76965,0.76965,0.7678,0.7681,4574900000.0
2007-10-30 02:40:00,0.7681,0.769,0.7681,0.7688,5041399998.0
2007-10-30 02:45:00,0.7688,0.7688,0.768,0.76825,4034200012.0
2007-10-30 02:50:00,0.76825,0.7685,0.768,0.76805,3796899990.0
2007-10-30 02:55:00,0.76805,0.7686,0.768,0.7682,4964999986.0
2007-10-30 03:00:00,0.7682,0.7685,0.7675,0.7685,5567299968.0
2007-10-30 03:05:00,0.7685,0.7685,0.76815,0.7683,6070699993.0
2007-10-30 03:10:00,0.7683,0.7683,0.7673,0.7675,4944800001.0
2007-10-30 03:15:00,0.7674,0.7679,0.7674,0.76785,2526300000.0
2007-10-30 03:20:00,0.76785,0.7683,0.7677,0.7681,3455400006.0
2007-10-30 03:25:00,0.7681,0.76845,0.76785,0.76845,4274900000.0
2007-10-30 03:30:00,0.76845,0.7686,0.76825,0.7686,3169299992.0
2007-10-30 03:35:00,0.7686,0.7687,0.76855,0.76865,2916600001.0
2007-10-30 03:40:00,0.76865,0.7692,0.7682,0.76895,4943400034.0
2007-10-30 03:45:00,0.769,0.769,0.76825,0.7687,5442600000.0
2007-10-30 03:50:00,0.7687,0.7689,0.76805,0.76815,3896800003.0
2007-10-30 03:55:00,0.76815,0.7682,0.7674,0.7677,4020199999.0
2007-10-30 04:00:00,0.7677,0.76835,0.76705,0.768,4026099996.0
2007-10-30 04:05:00,0.768,0.7682,0.76715,0.7675,4437799999.0
2007-10-30 04:10:00,0.7675,0.7675,0.767,0.7671,5025700000.0
2007-10-30 04:15:00,0.7671,0.76785,0.767,0.76755,4626799998.0
2007-10-30 04:20:00,0.76755,0.7679,0.7672,0.7673,5219100000.0
2007-10-30 04:25:00,0.7673,0.7675,0.76715,0.76745,5837199985.0
2007-10-30 04:30:00,0.76745,0.7681,0.76745,0.7679,3203900000.0
2007-10-30 04:35:00,0.7679,0.7685,0.7676,0.7676,4970400000.0
2007-10-30 04:40:00,0.7676,0.7678,0.7675,0.7676,5317600023.0
2007-10-30 04:45:00,0.7676,0.7679,0.7675,0.7677,7353100000.0
2007-10-30 04:50:00,0.7677,0.768,0.7676,0.76795,5052700001.0
2007-10-30 04:55:00,0.76795,0.7683,0.76785,0.7683,4177800030.0
2007-10-30 05:00:00,0.7683,0.7687,0.76815,0.76845,5654600000.0
2007-10-30 05:05:00,0.76855,0.7689,0.76815,0.7687,5111200001.0
2007-10-30 05:10:00,0.7687,0.7687,0.76835,0.7687,4543700000.0
2007-10-30 05:15:00,0.7687,0.7687,0.76835,0.7685,3934699982.0
2007-10-30 05:20:00,0.7685,0.7685,0.7684,0.76845,2175300000.0
2007-10-30 05:25:00,0.76845,0.7685,0.7677,0.7681,4103399996.0
2007-10-30 05:30:00,0.7681,0.7681,0.7661,0.7663,5379599939.0
2007-10-30 05:35:00,0.7681,0.76855,0.76805,0.7683,4498800000.0
2007-10-30 05:40:00,0.7683,0.7684,0.76805,0.7682,4787600000.0
2007-10-30 05:45:00,0.7682,0.7682,0.7669,0.7669,3710100000.0
2007-10-30 05:50:00,0.76815,0.7683,0.76805,0.7681,6017400003.0
2007-10-30 05:55:00,0.7681,0.7682,0.7667,0.76785,7381900006.0
2007-10-30 06:00:00,0.76785,0.7679,0.7676,0.7676,3864500000.0
2007-10-30 06:05:00,0.7676,0.7676,0.76715,0.7673,4299300000.0
2007-10-30 06:10:00,0.7673,0.7673,0.7666,0.7669,4596100000.0
2007-10-30 06:15:00,0.7669,0.7671,0.7667,0.76695,2718800000.0
2007-10-30 06:20:00,0.767,0.7671,0.7667,0.76675,4330500000.0
2007-10-30 06:25:00,0.76675,0.767,0.76635,0.767,4560400000.0
2007-10-30 06:30:00,0.767,0.767,0.766,0.7662,5224600020.0
2007-10-30 06:35:00,0.7662,0.767,0.7662,0.7666,4292000000.0
2007-10-30 06:40:00,0.7666,0.76675,0.7663,0.7667,4003299939.0
2007-10-30 06:45:00,0.7667,0.76685,0.76665,0.76685,3308000000.0
2007-10-30 06:50:00,0.76685,0.76695,0.76655,0.7669,2213300001.0
2007-10-30 06:55:00,0.7669,0.7669,0.76615,0.7664,5203399965.0
2007-10-30 07:00:00,0.7664,0.7664,0.76595,0.7663,4465700000.0
2007-10-30 07:05:00,0.7663,0.7665,0.7661,0.7665,5282300000.0
2007-10-30 07:10:00,0.7665,0.7665,0.7664,0.76645,2547200000.0
2007-10-30 07:15:00,0.76645,0.7669,0.76635,0.7669,2107400000.0
2007-10-30 07:20:00,0.7669,0.7669,0.7662,0.7667,4561299988.0
2007-10-30 07:25:00,0.7667,0.7669,0.76615,0.7667,5295700000.0
2007-10-30 07:30:00,0.7667,0.7668,0.76645,0.7667,5613700000.0
2007-10-30 07:35:00,0.7667,0.7675,0.76655,0.767,5498700000.0
2007-10-30 07:40:00,0.767,0.767,0.7662,0.76625,4475100000.0
2007-10-30 07:45:00,0.76625,0.76625,0.76515,0.76525,6602200002.0
2007-10-30 07:50:00,0.76525,0.76575,0.7652,0.76555,5403399998.0
2007-10-30 07:55:00,0.76555,0.7665,0.76555,0.7662,5043000000.0
2007-10-30 08:00:00,0.7662,0.7664,0.7662,0.7664,3160700000.0
2007-10-30 08:05:00,0.7664,0.76655,0.76625,0.7664,5151200000.0
2007-10-30 08:10:00,0.7664,0.7665,0.7657,0.7663,4835799999.0
2007-10-30 08:15:00,0.76585,0.7659,0.7656,0.7659,4190800000.0
2007-10-30 08:20:00,0.7659,0.7659,0.7652,0.7652,5320600022.0
2007-10-30 08:25:00,0.7652,0.7654,0.7645,0.76505,4718299968.0
2007-10-30 08:30:00,0.76505,0.7663,0.765,0.7662,4244300011.0
2007-10-30 08:35:00,0.7662,0.76635,0.76595,0.76595,5058400015.0
2007-10-30 08:40:00,0.76595,0.7665,0.7659,0.766,5128700008.0
2007-10-30 08:45:00,0.766,0.766,0.76485,0.7653,5490400075.0
2007-10-30 08:50:00,0.76525,0.76565,0.7648,0.7654,6383300064.0
2007-10-30 08:55:00,0.7654,0.7659,0.7652,0.7659,3270600000.0
2007-10-30 09:00:00,0.7659,0.7686,0.76565,0.7662,4692000000.0
2007-10-30 09:05:00,0.7662,0.76655,0.7653,0.7653,4141400000.0
2007-10-30 09:10:00,0.7652,0.76635,0.7651,0.7663,5875599997.0
2007-10-30 09:15:00,0.7663,0.7693,0.7663,0.7692,5309200002.0
2007-10-30 09:20:00,0.7672,0.7693,0.7672,0.7675,7119900054.0
2007-10-30 09:25:00,0.7675,0.7677,0.76715,0.76755,5378000001.0
2007-10-30 09:30:00,0.7694,0.7696,0.7676,0.768,5418900000.0
2007-10-30 09:35:00,0.768,0.7688,0.7679,0.7685,4922900000.0
2007-10-30 09:40:00,0.7685,0.7685,0.76795,0.76815,6203700002.0
2007-10-30 09:45:00,0.76815,0.7682,0.7678,0.7682,3834200000.0
2007-10-30 09:50:00,0.7682,0.7687,0.768,0.7685,5051560000.0
2007-10-30 09:55:00,0.7685,0.7687,0.7683,0.7685,6293400000.0
2007-10-30 10:00:00,0.7685,0.7687,0.76845,0.7687,5916600000.0
2007-10-30 10:05:00,0.7687,0.7703,0.76865,0.77,6055099986.0
2007-10-30 10:10:00,0.7701,0.7701,0.7691,0.7691,4636300000.0
2007-10-30 10:15:00,0.7691,0.7694,0.76905,0.7692,6157300000.0
2007-10-30 10:20:00,0.7692,0.7694,0.7689,0.76935,5102566983.0
2007-10-30 10:25:00,0.76935,0.7697,0.76915,0.7693,4576000000.0
2007-10-30 10:30:00,0.7693,0.77015,0.7693,0.7696,3994400000.0
2007-10-30 10:35:00,0.7696,0.76995,0.7695,0.7698,6428699999.0
2007-10-30 10:40:00,0.7698,0.76995,0.7695,0.76995,5019500000.0
2007-10-30 10:45:00,0.76995,0.7703,0.76975,0.7701,3693500000.0
2007-10-30 10:50:00,0.7675,0.7704,0.7675,0.7702,5620099998.0
2007-10-30 10:55:00,0.7702,0.7703,0.7699,0.7702,4580500002.0
2007-10-30 11:00:00,0.7702,0.7705,0.7684,0.7686,8083900048.0
2007-10-30 11:05:00,0.77,0.7701,0.7688,0.7696,6702899997.0
2007-10-30 11:10:00,0.7696,0.7697,0.76845,0.769,6963699979.0
2007-10-30 11:15:00,0.76905,0.76915,0.7685,0.769,4036700022.0
2007-10-30 11:20:00,0.769,0.769,0.768,0.7684,3864199993.0
2007-10-30 11:25:00,0.7684,0.76885,0.76805,0.76835,3356299997.0
2007-10-30 11:30:00,0.76835,0.7685,0.7682,0.7684,2837400000.0
2007-10-30 11:35:00,0.7684,0.7691,0.76825,0.7686,3751400045.0
2007-10-30 11:40:00,0.7686,0.7686,0.76805,0.7683,7162600000.0
2007-10-30 11:45:00,0.7683,0.7683,0.76745,0.7677,3102900000.0
2007-10-30 11:50:00,0.7677,0.7682,0.76765,0.7682,4109100011.0
2007-10-30 11:55:00,0.768,0.76865,0.7678,0.7685,5242700042.0
2007-10-30 12:00:00,0.7674,0.7686,0.7668,0.7671,7579700069.0
2007-10-30 12:05:00,0.7686,0.7696,0.7685,0.76915,7267000009.0
2007-10-30 12:10:00,0.7692,0.7693,0.76895,0.7691,4412499999.0
2007-10-30 12:15:00,0.7691,0.7691,0.76855,0.7688,3098900000.0
2007-10-30 12:20:00,0.7688,0.76905,0.7685,0.7688,3030400000.0
2007-10-30 12:25:00,0.7688,0.76885,0.76795,0.76815,3728000001.0
2007-10-30 12:30:00,0.76815,0.7684,0.76795,0.76805,1830600004.0
2007-10-30 12:35:00,0.76805,0.76825,0.76795,0.7681,2068600001.0
2007-10-30 12:40:00,0.7681,0.7684,0.7679,0.7682,4399400033.0
2007-10-30 12:45:00,0.7682,0.7684,0.7655,0.7655,4621900000.0
2007-10-30 12:50:00,0.7684,0.7686,0.76795,0.76795,4687999998.0
2007-10-30 12:55:00,0.76795,0.76805,0.7655,0.7656,5451600049.0
2007-10-30 13:00:00,0.7677,0.7677,0.76675,0.76705,5750600053.0
2007-10-30 13:05:00,0.76705,0.7674,0.76685,0.76735,3723400001.0
2007-10-30 13:10:00,0.76735,0.76735,0.7658,0.76665,4520500000.0
2007-10-30 13:15:00,0.76665,0.7669,0.7664,0.7666,4114199998.0
2007-10-30 13:20:00,0.7666,0.7667,0.76635,0.7664,4846799976.0
2007-10-30 13:25:00,0.7664,0.7667,0.7661,0.7663,5101700003.0
2007-10-30 13:30:00,0.7663,0.7669,0.76565,0.7657,5538500028.0
2007-10-30 13:35:00,0.7657,0.7661,0.7657,0.7659,5370199997.0
2007-10-30 13:40:00,0.7659,0.7661,0.7656,0.7658,5009799999.0
2007-10-30 13:45:00,0.7658,0.7662,0.7652,0.7656,4593000003.0
2007-10-30 13:50:00,0.7656,0.7659,0.7653,0.7658,7422200000.0
2007-10-30 13:55:00,0.7658,0.76595,0.76565,0.76585,2764599997.0
2007-10-30 14:00:00,0.76585,0.767,0.7654,0.7669,3706099993.0
2007-10-30 14:05:00,0.76545,0.7658,0.76545,0.7657,5746600000.0
2007-10-30 14:10:00,0.7657,0.76635,0.76555,0.7662,6796800003.0
2007-10-30 14:15:00,0.7662,0.76725,0.7662,0.7668,4091500000.0
2007-10-30 14:20:00,0.7669,0.76735,0.7662,0.76665,3974300000.0
2007-10-30 14:25:00,0.76665,0.76675,0.766,0.7661,5636299993.0
2007-10-30 14:30:00,0.7661,0.7663,0.76595,0.76595,4179099999.0
2007-10-30 14:35:00,0.76595,0.7665,0.7656,0.76635,4959400002.0
2007-10-30 14:40:00,0.76635,0.76635,0.76575,0.7658,5071199993.0
2007-10-30 14:45:00,0.7658,0.766,0.7651,0.7654,4997899999.0
2007-10-30 14:50:00,0.7665,0.7666,0.76545,0.7656,7369500000.0
2007-10-30 14:55:00,0.7656,0.7666,0.7653,0.7666,7503600000.0
2007-10-30 15:00:00,0.7665,0.76715,0.7661,0.76685,7737299982.0
2007-10-30 15:05:00,0.7671,0.7671,0.7666,0.7667,8618300016.0
2007-10-30 15:10:00,0.76685,0.7673,0.7666,0.7669,6937500018.0
2007-10-30 15:15:00,0.7669,0.76695,0.76625,0.76655,5197500017.0
2007-10-30 15:20:00,0.76655,0.7666,0.76605,0.7662,4864100000.0
2007-10-30 15:25:00,0.7662,0.7689,0.7662,0.76665,5207700000.0
2007-10-30 15:30:00,0.76665,0.7668,0.7661,0.7663,4308100014.0
2007-10-30 15:35:00,0.7663,0.7666,0.7661,0.76625,3881600001.0
2007-10-30 15:40:00,0.7663,0.7669,0.76605,0.7666,4938799989.0
2007-10-30 15:45:00,0.7666,0.7668,0.76635,0.76655,3357100000.0
2007-10-30 15:50:00,0.76655,0.76655,0.766,0.7661,4932399989.0
2007-10-30 15:55:00,0.7661,0.7666,0.7657,0.76635,4788600000.0
2007-10-30 16:00:00,0.76625,0.7672,0.76585,0.7669,5444600003.0
2007-10-30 16:05:00,0.7669,0.7671,0.7661,0.7667,3976600003.0
2007-10-30 16:10:00,0.7667,0.7672,0.76655,0.76665,3473700012.0
2007-10-30 16:15:00,0.76665,0.767,0.76655,0.767,5105599992.0
2007-10-30 16:20:00,0.767,0.7677,0.76675,0.76745,4037499994.0
2007-10-30 16:25:00,0.7675,0.769,0.7674,0.7685,4501699972.0
2007-10-30 16:30:00,0.7685,0.7686,0.7677,0.7682,3061099996.0
2007-10-30 16:35:00,0.7682,0.7694,0.76785,0.76905,4684200014.0
2007-10-30 16:40:00,0.76905,0.7692,0.7671,0.7672,5350200012.0
2007-10-30 16:45:00,0.76865,0.7687,0.7684,0.7685,4046400002.0
2007-10-30 16:50:00,0.7685,0.7689,0.76845,0.7686,2271100000.0
2007-10-30 16:55:00,0.7686,0.76865,0.7684,0.76855,4712700029.0
2007-10-30 17:00:00,0.76855,0.7687,0.76825,0.76825,3534700004.0
2007-10-30 17:05:00,0.76825,0.7685,0.768,0.76835,4820300038.0
2007-10-30 17:10:00,0.7684,0.7686,0.7679,0.768,4664000000.0
2007-10-30 17:15:00,0.768,0.768,0.767,0.7671,4148399987.0
2007-10-30 17:20:00,0.7671,0.76745,0.76695,0.7673,6639800002.0
2007-10-30 17:25:00,0.7673,0.7674,0.76705,0.7672,5946000000.0
2007-10-30 17:30:00,0.7672,0.7672,0.7646,0.7646,4413999999.0
2007-10-30 17:35:00,0.7674,0.7677,0.7642,0.76745,6411300002.0
2007-10-30 17:40:00,0.76745,0.76745,0.7671,0.7671,4798300000.0
2007-10-30 17:45:00,0.7671,0.7671,0.7668,0.7671,5021400000.0
2007-10-30 17:50:00,0.7671,0.7671,0.76575,0.76575,6397899957.0
2007-10-30 17:55:00,0.76575,0.7661,0.7656,0.7659,4376700001.0
2007-10-30 18:00:00,0.7659,0.766,0.7654,0.7657,6331900005.0
2007-10-30 18:05:00,0.7657,0.766,0.76565,0.76595,5024300015.0
2007-10-30 18:10:00,0.76595,0.766,0.7653,0.76545,4220500012.0
2007-10-30 18:15:00,0.76545,0.7657,0.76545,0.7656,3371800000.0
2007-10-30 18:20:00,0.7656,0.7656,0.76495,0.76515,4236899997.0
2007-10-30 18:25:00,0.7652,0.76535,0.7637,0.7643,4715800000.0
2007-10-30 18:30:00,0.7643,0.7648,0.76405,0.7645,5995500000.0
2007-10-30 18:35:00,0.7645,0.7649,0.76415,0.7649,5803643142.0
2007-10-30 18:40:00,0.7649,0.7664,0.7641,0.7642,7810900011.0
2007-10-30 18:45:00,0.7642,0.7664,0.7642,0.7648,7125600034.0
2007-10-30 18:50:00,0.7662,0.7662,0.7647,0.7651,7008199996.0
2007-10-30 18:55:00,0.7651,0.766,0.7651,0.7652,7475199971.0
2007-10-30 19:00:00,0.766,0.7663,0.76545,0.7662,6494400012.0
2007-10-30 19:05:00,0.7662,0.7662,0.7655,0.76555,5439299991.0
2007-10-30 19:10:00,0.7653,0.7658,0.7651,0.7656,6314700000.0
2007-10-30 19:15:00,0.7656,0.767,0.7655,0.76615,4521299985.0
2007-10-30 19:20:00,0.76615,0.7663,0.7645,0.766,3299099998.0
2007-10-30 19:25:00,0.7645,0.7659,0.7639,0.7659,5450199996.0
2007-10-30 19:30:00,0.7659,0.7662,0.76575,0.7659,4039800001.0
2007-10-30 19:35:00,0.7659,0.766,0.76535,0.7658,4901900055.0
2007-10-30 19:40:00,0.7658,0.7664,0.7657,0.76635,4661800064.0
2007-10-30 19:45:00,0.7652,0.7666,0.7651,0.7661,7533699980.0
2007-10-30 19:50:00,0.7661,0.7662,0.766,0.766,6432400051.0
2007-10-30 19:55:00,0.766,0.766,0.76505,0.7651,3934700012.0
2007-10-30 20:00:00,0.7651,0.7654,0.76505,0.7654,5356399937.0
2007-10-30 20:05:00,0.76515,0.7659,0.7651,0.7653,3396200008.0
2007-10-30 20:10:00,0.7653,0.7653,0.76495,0.7651,3014699996.0
2007-10-30 20:15:00,0.76495,0.7653,0.76485,0.76485,3496400001.0
2007-10-30 20:20:00,0.76485,0.7649,0.7644,0.76455,4448200025.0
2007-10-30 20:25:00,0.76455,0.7663,0.76365,0.7661,7109699919.0
2007-10-30 20:30:00,0.764,0.76415,0.76345,0.76345,4738099965.0
2007-10-30 20:35:00,0.76345,0.7653,0.76345,0.76485,7821800025.0
2007-10-30 20:40:00,0.76485,0.7655,0.76475,0.7653,4621799990.0
2007-10-30 20:45:00,0.7654,0.7656,0.76495,0.76535,5242400000.0
2007-10-30 20:50:00,0.76535,0.7655,0.76525,0.7653,3281300006.0
2007-10-30 20:55:00,0.7653,0.7659,0.7649,0.76575,7970199995.0
2007-10-30 21:00:00,0.7648,0.76545,0.7642,0.76545,6862400006.0
2007-10-30 21:05:00,0.76545,0.7658,0.7644,0.7647,4481400033.0
2007-10-30 21:10:00,0.7656,0.7666,0.7656,0.76655,5409299999.0
2007-10-30 21:15:00,0.76655,0.76665,0.7645,0.7652,4527500006.0
2007-10-30 21:20:00,0.7665,0.76665,0.7646,0.7665,6896400035.0
2007-10-30 21:25:00,0.76625,0.7664,0.76595,0.76605,5311099997.0
2007-10-30 21:30:00,0.76605,0.7667,0.76585,0.7661,4300300032.0
2007-10-30 21:35:00,0.7661,0.76645,0.76605,0.76625,4280799987.0
2007-10-30 21:40:00,0.7636,0.76635,0.7636,0.76565,6803900000.0
2007-10-30 21:45:00,0.76565,0.76575,0.76545,0.7655,6236999999.0
2007-10-30 21:50:00,0.7655,0.7656,0.76535,0.7655,3211200000.0
2007-10-30 21:55:00,0.7654,0.76545,0.7643,0.76495,4276100000.0
2007-10-30 22:00:00,0.76495,0.76495,0.7643,0.7644,4391500000.0
2007-10-30 22:05:00,0.7644,0.7649,0.76435,0.76465,4862299992.0
2007-10-30 22:10:00,0.76465,0.76475,0.7644,0.76465,4178400000.0
2007-10-30 22:15:00,0.76465,0.76515,0.76455,0.76515,1686100000.0
2007-10-30 22:20:00,0.76515,0.76515,0.7632,0.76405,6916300000.0
2007-10-30 22:25:00,0.76405,0.76455,0.764,0.76435,5571700016.0
2007-10-30 22:30:00,0.76435,0.7644,0.76395,0.76415,4610599975.0
2007-10-30 22:35:00,0.76415,0.7642,0.76365,0.7638,5420200004.0
2007-10-30 22:40:00,0.7638,0.7641,0.7636,0.7638,4262100000.0
2007-10-30 22:45:00,0.7638,0.7647,0.7638,0.76435,3129422101.0
2007-10-30 22:50:00,0.76435,0.7648,0.764,0.764,5322084215.0
2007-10-30 22:55:00,0.7641,0.76445,0.7641,0.76445,3123200000.0
2007-10-30 23:00:00,0.76445,0.76445,0.764,0.7642,4275700000.0
2007-10-30 23:05:00,0.7642,0.7642,0.76375,0.7639,1973800000.0
2007-10-30 23:10:00,0.7639,0.7641,0.7637,0.76375,2980900000.0
2007-10-30 23:15:00,0.76375,0.76375,0.7626,0.76305,4416300000.0
2007-10-30 23:20:00,0.76305,0.7634,0.76295,0.76305,3473300000.0
2007-10-30 23:25:00,0.76305,0.7636,0.76245,0.76255,4133900000.0
2007-10-30 23:30:00,0.76255,0.7638,0.7622,0.7636,5804100000.0
2007-10-30 23:35:00,0.7636,0.7651,0.7634,0.76365,6165699993.0
2007-10-30 23:40:00,0.76365,0.76465,0.76355,0.7646,6370699995.0
2007-10-30 23:45:00,0.7646,0.765,0.7644,0.7646,3541999999.0
2007-10-30 23:50:00,0.7646,0.7647,0.76345,0.7641,2383866859.0
2007-10-30 23:55:00,0.7641,0.7643,0.76395,0.76405,5674799988.0
2007-10-31 00:00:00,0.76405,0.7645,0.76405,0.76445,5591800001.0
2007-10-31 00:05:00,0.76445,0.76475,0.7641,0.7644,4551600003.0
2007-10-31 00:10:00,0.7644,0.76445,0.76405,0.76405,3062400000.0
2007-10-31 00:15:00,0.76405,0.76425,0.76395,0.76425,2110100000.0
2007-10-31 00:20:00,0.76425,0.76465,0.76415,0.7644,3495400001.0
2007-10-31 00:25:00,0.7644,0.7651,0.7643,0.7651,4204499957.0
2007-10-31 00:30:00,0.7651,0.7657,0.7645,0.765,4564200000.0
2007-10-31 00:35:00,0.765,0.7654,0.7647,0.76505,4163000000.0
2007-10-31 00:40:00,0.76505,0.7653,0.76455,0.765,4428200000.0
2007-10-31 00:45:00,0.765,0.765,0.7647,0.765,3349600000.0
2007-10-31 00:50:00,0.765,0.76565,0.76485,0.76545,4736900000.0
2007-10-31 00:55:00,0.76545,0.7658,0.76475,0.76475,6093200000.0
2007-10-31 01:00:00,0.76475,0.7653,0.76475,0.7651,5141900000.0
2007-10-31 01:05:00,0.76505,0.7651,0.7645,0.7651,6959100000.0
2007-10-31 01:10:00,0.7651,0.7651,0.76465,0.76485,6147100005.0
2007-10-31 01:15:00,0.76485,0.7649,0.7647,0.7649,8112700000.0
2007-10-31 01:20:00,0.7649,0.7652,0.7649,0.7652,5625900035.0
2007-10-31 01:25:00,0.7652,0.7657,0.76515,0.7653,3955100000.0
2007-10-31 01:30:00,0.7652,0.7656,0.76515,0.76555,3536900000.0
2007-10-31 01:35:00,0.76555,0.7656,0.76495,0.76515,3423900000.0
2007-10-31 01:40:00,0.76515,0.76545,0.7651,0.76545,3090399981.0
2007-10-31 01:45:00,0.7654,0.766,0.76535,0.766,3103300000.0
2007-10-31 01:50:00,0.766,0.76625,0.7657,0.76595,2971199976.0
2007-10-31 01:55:00,0.76595,0.76605,0.7655,0.7657,3934000000.0
2007-10-31 02:00:00,0.7657,0.7662,0.7657,0.766,4461800018.0
2007-10-31 02:05:00,0.766,0.7662,0.7659,0.7661,3142600000.0
2007-10-31 02:10:00,0.7661,0.7662,0.7658,0.7658,3552600000.0
2007-10-31 02:15:00,0.7658,0.7662,0.7657,0.7662,5094299999.0
2007-10-31 02:20:00,0.7662,0.7664,0.76605,0.76605,4066299984.0
2007-10-31 02:25:00,0.7661,0.7661,0.76575,0.76575,3759100000.0
2007-10-31 02:30:00,0.76575,0.76655,0.76565,0.7665,5471499999.0
2007-10-31 02:35:00,0.7665,0.7667,0.7663,0.7665,5202500001.0
2007-10-31 02:40:00,0.7665,0.76655,0.76605,0.7661,3819199999.0
2007-10-31 02:45:00,0.7662,0.76625,0.7657,0.766,3465700002.0
2007-10-31 02:50:00,0.766,0.766,0.7652,0.7654,3601600001.0
2007-10-31 02:55:00,0.7654,0.7655,0.7651,0.76515,5450800076.0
2007-10-31 03:00:00,0.76515,0.7654,0.7645,0.7645,4523099979.0
2007-10-31 03:05:00,0.7645,0.7648,0.7638,0.76395,5051400000.0
2007-10-31 03:10:00,0.7641,0.76455,0.7638,0.7641,6881400000.0
2007-10-31 03:15:00,0.7641,0.7643,0.7637,0.7643,6551900000.0
2007-10-31 03:20:00,0.7643,0.7645,0.764,0.7642,5600000000.0
2007-10-31 03:25:00,0.7642,0.7644,0.7641,0.7644,5745600004.0
2007-10-31 03:30:00,0.7644,0.7645,0.76415,0.7644,5446900000.0
2007-10-31 03:35:00,0.7644,0.7646,0.76425,0.76435,6958500002.0
2007-10-31 03:40:00,0.7643,0.7644,0.76405,0.7644,7519900015.0
2007-10-31 03:45:00,0.7644,0.7645,0.76425,0.76435,3938300000.0
2007-10-31 03:50:00,0.7644,0.7646,0.76425,0.76435,5290800000.0
2007-10-31 03:55:00,0.76435,0.7646,0.76435,0.7644,6227899989.0
2007-10-31 04:00:00,0.7644,0.7656,0.76425,0.7652,4431300017.0
2007-10-31 04:05:00,0.7652,0.7653,0.7648,0.7648,3204500000.0
2007-10-31 04:10:00,0.7648,0.7649,0.76465,0.76485,5370400000.0
2007-10-31 04:15:00,0.76485,0.766,0.76485,0.7658,4982500000.0
2007-10-31 04:20:00,0.7658,0.7658,0.7654,0.76555,5678700000.0
2007-10-31 04:25:00,0.76555,0.7659,0.7655,0.7656,3516100000.0
2007-10-31 04:30:00,0.7656,0.7662,0.76525,0.7662,3239899982.0
2007-10-31 04:35:00,0.7655,0.7658,0.76535,0.7657,2970199986.0
2007-10-31 04:40:00,0.7657,0.7664,0.7656,0.7657,3135700000.0
2007-10-31 04:45:00,0.7657,0.766,0.76565,0.7659,4495100000.0
2007-10-31 04:50:00,0.7659,0.7661,0.7656,0.766,4244400000.0
2007-10-31 04:55:00,0.766,0.766,0.76555,0.76565,5517099968.0
2007-10-31 05:00:00,0.76565,0.7658,0.7654,0.76545,7107700000.0
2007-10-31 05:05:00,0.76545,0.76575,0.76535,0.76575,2610600003.0
2007-10-31 05:10:00,0.76575,0.76575,0.76545,0.7656,2789400000.0
2007-10-31 05:15:00,0.7656,0.7658,0.7655,0.7656,6339499984.0
2007-10-31 05:20:00,0.7656,0.76575,0.7654,0.7655,5134400000.0
2007-10-31 05:25:00,0.7654,0.7656,0.7654,0.7656,2637100000.0
2007-10-31 05:30:00,0.7656,0.76615,0.76555,0.76615,4107199998.0
2007-10-31 05:35:00,0.76615,0.7662,0.76595,0.7662,3077800000.0
2007-10-31 05:40:00,0.7662,0.76645,0.76545,0.76575,4360999997.0
2007-10-31 05:45:00,0.76575,0.76625,0.7657,0.7659,3954599993.0
2007-10-31 05:50:00,0.7659,0.7663,0.7656,0.7663,3686000000.0
2007-10-31 05:55:00,0.7663,0.7663,0.7657,0.7658,2649299998.0
2007-10-31 06:00:00,0.7658,0.76615,0.7657,0.76615,1833900000.0
2007-10-31 06:05:00,0.76615,0.7665,0.76595,0.766,7571200042.0
2007-10-31 06:10:00,0.766,0.7661,0.76545,0.7657,2556300000.0
2007-10-31 06:15:00,0.7657,0.7658,0.76555,0.76575,5054499998.0
2007-10-31 06:20:00,0.76575,0.76575,0.765,0.7652,3836500000.0
2007-10-31 06:25:00,0.7651,0.76575,0.7651,0.7657,3582700001.0
2007-10-31 06:30:00,0.7657,0.7657,0.76555,0.7656,4189000000.0
2007-10-31 06:35:00,0.7656,0.7657,0.7648,0.76495,5166499938.0
2007-10-31 06:40:00,0.76485,0.7659,0.76485,0.7651,6239199863.0
2007-10-31 06:45:00,0.7651,0.7655,0.7651,0.7653,2722400000.0
2007-10-31 06:50:00,0.76535,0.76535,0.76485,0.76485,2930700001.0
2007-10-31 06:55:00,0.765,0.76525,0.7648,0.76485,3394800000.0
2007-10-31 07:00:00,0.76485,0.76485,0.7642,0.76425,3512800000.0
2007-10-31 07:05:00,0.76425,0.7651,0.76425,0.76475,6007200001.0
2007-10-31 07:10:00,0.76475,0.7648,0.76445,0.7647,3793000000.0
2007-10-31 07:15:00,0.7646,0.7649,0.76445,0.76485,4177600000.0
2007-10-31 07:20:00,0.76485,0.765,0.76475,0.765,5007400000.0
2007-10-31 07:25:00,0.765,0.765,0.76475,0.7649,4589600000.0
2007-10-31 07:30:00,0.7649,0.7657,0.7649,0.76555,6017799995.0
2007-10-31 07:35:00,0.76555,0.7658,0.7652,0.7657,4237100000.0
2007-10-31 07:40:00,0.7656,0.766,0.7656,0.7658,4820200000.0
2007-10-31 07:45:00,0.7658,0.7659,0.7652,0.7653,5169100000.0
2007-10-31 07:50:00,0.7653,0.7653,0.76445,0.7646,5754400000.0
2007-10-31 07:55:00,0.7646,0.7652,0.76455,0.76495,5078899942.0
2007-10-31 08:00:00,0.76495,0.7654,0.76495,0.76535,5285600007.0
2007-10-31 08:05:00,0.76535,0.7655,0.76495,0.76495,4516300000.0
2007-10-31 08:10:00,0.76495,0.7653,0.76485,0.76505,4655400002.0
2007-10-31 08:15:00,0.76505,0.76505,0.7649,0.76505,3229500000.0
2007-10-31 08:20:00,0.76505,0.7653,0.7648,0.76505,3302600000.0
2007-10-31 08:25:00,0.76505,0.7652,0.76445,0.7647,6217900032.0
2007-10-31 08:30:00,0.7647,0.7652,0.76455,0.7651,7286200001.0
2007-10-31 08:35:00,0.7651,0.7659,0.76505,0.7657,3513000001.0
2007-10-31 08:40:00,0.7674,0.7674,0.7658,0.7658,4233200000.0
2007-10-31 08:45:00,0.7658,0.766,0.7656,0.76595,3954600071.0
2007-10-31 08:50:00,0.76595,0.7662,0.76585,0.766,4675800011.0
2007-10-31 08:55:00,0.766,0.7671,0.76565,0.76565,4715200090.0
2007-10-31 09:00:00,0.76565,0.7663,0.76555,0.766,5964799992.0
2007-10-31 09:05:00,0.7668,0.7668,0.76605,0.76605,6921200000.0
2007-10-31 09:10:00,0.7669,0.767,0.7661,0.76675,4858000000.0
2007-10-31 09:15:00,0.7667,0.76765,0.7659,0.76745,5276600005.0
2007-10-31 09:20:00,0.76745,0.7679,0.76725,0.7676,5222600000.0
2007-10-31 09:25:00,0.7676,0.7676,0.76735,0.7674,5088500000.0
2007-10-31 09:30:00,0.7674,0.7674,0.7671,0.7672,5270150000.0
2007-10-31 09:35:00,0.7672,0.7673,0.7671,0.7672,7134400000.0
2007-10-31 09:40:00,0.7672,0.76775,0.7671,0.7677,5344800002.0
2007-10-31 09:45:00,0.7677,0.76835,0.7675,0.7675,5235500000.0
2007-10-31 09:50:00,0.7675,0.76765,0.76705,0.76715,3348200000.0
2007-10-31 09:55:00,0.76715,0.7677,0.76705,0.76755,2934800000.0
2007-10-31 10:00:00,0.76755,0.7676,0.76695,0.767,4363000000.0
2007-10-31 10:05:00,0.767,0.767,0.7665,0.76695,5779099980.0
2007-10-31 10:10:00,0.76695,0.767,0.76625,0.7664,4701499986.0
2007-10-31 10:15:00,0.7664,0.7664,0.7657,0.7658,3187100000.0
2007-10-31 10:20:00,0.7658,0.7663,0.7657,0.76625,2732199991.0
2007-10-31 10:25:00,0.76625,0.7669,0.7662,0.7664,3825299995.0
2007-10-31 10:30:00,0.7664,0.7667,0.7659,0.766,4584099999.0
2007-10-31 10:35:00,0.766,0.76655,0.7659,0.7665,4138000011.0
2007-10-31 10:40:00,0.7665,0.7665,0.76605,0.7663,5014400000.0
2007-10-31 10:45:00,0.7663,0.7665,0.766,0.7662,6885800051.0
2007-10-31 10:50:00,0.7662,0.7662,0.7658,0.766,4641100000.0
2007-10-31 10:55:00,0.766,0.7661,0.7656,0.7657,5169299999.0
2007-10-31 11:00:00,0.7657,0.7658,0.765,0.76545,4458199999.0
2007-10-31 11:05:00,0.7655,0.7659,0.76525,0.7657,7342199980.0
2007-10-31 11:10:00,0.7657,0.7659,0.76555,0.7657,7478200041.0
2007-10-31 11:15:00,0.7657,0.7658,0.7655,0.7656,4159200001.0
2007-10-31 11:20:00,0.7656,0.76585,0.76525,0.76525,3083399998.0
2007-10-31 11:25:00,0.76525,0.7664,0.7652,0.76615,4209900001.0
2007-10-31 11:30:00,0.76615,0.76615,0.7656,0.7656,2601200002.0
2007-10-31 11:35:00,0.7656,0.7657,0.7652,0.7652,4439400019.0
2007-10-31 11:40:00,0.7652,0.7653,0.7649,0.7653,5760300021.0
2007-10-31 11:45:00,0.7653,0.7657,0.76525,0.7657,5265200042.0
2007-10-31 11:50:00,0.7657,0.7659,0.76555,0.7659,4179199998.0
2007-10-31 11:55:00,0.7659,0.766,0.7655,0.7655,4035200028.0
2007-10-31 12:00:00,0.7655,0.76565,0.7652,0.7656,6733300020.0
2007-10-31 12:05:00,0.7656,0.7661,0.7655,0.7661,3465199968.0
2007-10-31 12:10:00,0.7661,0.7663,0.76565,0.7659,5097421197.0
2007-10-31 12:15:00,0.7659,0.766,0.7657,0.766,5257399998.0
2007-10-31 12:20:00,0.766,0.7669,0.76565,0.7659,3427400016.0
2007-10-31 12:25:00,0.7667,0.7667,0.76575,0.7658,6486199985.0
2007-10-31 12:30:00,0.7668,0.7668,0.76565,0.76625,7869800000.0
2007-10-31 12:35:00,0.76625,0.7667,0.766,0.7667,6159899995.0
2007-10-31 12:40:00,0.7662,0.7663,0.76605,0.76615,5773899964.0
2007-10-31 12:45:00,0.7662,0.7664,0.7661,0.7662,8610799977.0
2007-10-31 12:50:00,0.7662,0.7668,0.7649,0.7665,6275600009.0
2007-10-31 12:55:00,0.7665,0.767,0.7665,0.767,4471099962.0
2007-10-31 13:00:00,0.767,0.7676,0.767,0.7672,5289600056.0
2007-10-31 13:05:00,0.7672,0.76745,0.7663,0.76675,4524199989.0
2007-10-31 13:10:00,0.76675,0.7668,0.7666,0.7667,4612400001.0
2007-10-31 13:15:00,0.7667,0.7668,0.76665,0.7668,6210400004.0
2007-10-31 13:20:00,0.7668,0.7669,0.76655,0.7667,5152899941.0
2007-10-31 13:25:00,0.7666,0.7667,0.76655,0.7667,4170000000.0
2007-10-31 13:30:00,0.7667,0.7668,0.7649,0.76655,4023200020.0
2007-10-31 13:35:00,0.76655,0.7668,0.76645,0.7667,5957000014.0
2007-10-31 13:40:00,0.7667,0.7668,0.7664,0.76655,4730000000.0
2007-10-31 13:45:00,0.76655,0.76655,0.76495,0.76545,6488200007.0
2007-10-31 13:50:00,0.76545,0.7655,0.76475,0.765,5961799994.0
2007-10-31 13:55:00,0.765,0.7657,0.76495,0.7652,6776299988.0
2007-10-31 14:00:00,0.765,0.7655,0.765,0.76535,4508500000.0
2007-10-31 14:05:00,0.76535,0.7661,0.7653,0.76595,6988700030.0
2007-10-31 14:10:00,0.766,0.76625,0.76585,0.76615,7092700000.0
2007-10-31 14:15:00,0.76615,0.76615,0.76535,0.7656,5207999975.0
2007-10-31 14:20:00,0.7657,0.766,0.7654,0.7657,5326400026.0
2007-10-31 14:25:00,0.7657,0.7661,0.7654,0.7654,8275899952.0
2007-10-31 14:30:00,0.7654,0.7655,0.76465,0.7651,5386999994.0
2007-10-31 14:35:00,0.76505,0.7659,0.76445,0.76445,7059799972.0
2007-10-31 14:40:00,0.76445,0.7653,0.76445,0.7652,6994800004.0
2007-10-31 14:45:00,0.7652,0.7659,0.76485,0.7655,5967599999.0
2007-10-31 14:50:00,0.7654,0.7662,0.7649,0.7651,4791200000.0
2007-10-31 14:55:00,0.7651,0.7655,0.7648,0.7653,5078600001.0
2007-10-31 15:00:00,0.7652,0.7674,0.7648,0.7656,6971099995.0
2007-10-31 15:05:00,0.7656,0.7663,0.765,0.765,4847299994.0
2007-10-31 15:10:00,0.765,0.766,0.765,0.7659,4647199997.0
2007-10-31 15:15:00,0.7659,0.7663,0.7656,0.7659,7359099957.0
2007-10-31 15:20:00,0.7659,0.76615,0.7657,0.766,2945729105.0
2007-10-31 15:25:00,0.766,0.7661,0.7658,0.76595,3788859495.0
2007-10-31 15:30:00,0.76595,0.7662,0.7658,0.766,3733099984.0
2007-10-31 15:35:00,0.7658,0.7663,0.76575,0.7658,4691199978.0
2007-10-31 15:40:00,0.7658,0.7665,0.7657,0.766,5672800024.0
2007-10-31 15:45:00,0.766,0.7661,0.7651,0.76545,6095599979.0
2007-10-31 15:50:00,0.76535,0.7662,0.76525,0.76605,7166600001.0
2007-10-31 15:55:00,0.76605,0.767,0.766,0.76645,6069299999.0
2007-10-31 16:00:00,0.76645,0.7674,0.76625,0.7668,6492299971.0
2007-10-31 16:05:00,0.767,0.7673,0.7662,0.7672,6765299978.0
2007-10-31 16:10:00,0.7667,0.7668,0.7664,0.7664,6407299997.0
2007-10-31 16:15:00,0.767,0.767,0.7663,0.7665,5252200010.0
2007-10-31 16:20:00,0.7665,0.7666,0.7663,0.7663,6772916361.0
2007-10-31 16:25:00,0.7674,0.7674,0.7663,0.7665,4445499999.0
2007-10-31 16:30:00,0.7665,0.7665,0.7662,0.7662,5741800000.0
2007-10-31 16:35:00,0.7676,0.7676,0.7661,0.7663,4276200010.0
2007-10-31 16:40:00,0.7675,0.7676,0.7663,0.7667,7862000000.0
2007-10-31 16:45:00,0.7667,0.7694,0.7664,0.7665,5980700044.0
2007-10-31 16:50:00,0.7665,0.7694,0.7663,0.7692,6659199994.0
2007-10-31 16:55:00,0.769,0.7692,0.7662,0.7672,7972399981.0
2007-10-31 17:00:00,0.7672,0.7688,0.7669,0.7671,5730599995.0
2007-10-31 17:05:00,0.7682,0.7687,0.76705,0.76725,7365700017.0
2007-10-31 17:10:00,0.7686,0.7687,0.76665,0.7669,3191000001.0
2007-10-31 17:15:00,0.76695,0.7671,0.7667,0.76695,8068000018.0
2007-10-31 17:20:00,0.7684,0.7685,0.76705,0.7684,8108200000.0
2007-10-31 17:25:00,0.7673,0.7681,0.7673,0.76765,5925299985.0
2007-10-31 17:30:00,0.7686,0.7686,0.7674,0.7678,5912699998.0
2007-10-31 17:35:00,0.7678,0.7678,0.7674,0.76745,5771700000.0
2007-10-31 17:40:00,0.76745,0.7679,0.76745,0.7679,4174600001.0
2007-10-31 17:45:00,0.7679,0.7695,0.76775,0.7689,5943399999.0
2007-10-31 17:50:00,0.7689,0.76955,0.7689,0.76905,5420899998.0
2007-10-31 17:55:00,0.7691,0.7694,0.76825,0.769,7095799986.0
2007-10-31 18:00:00,0.7673,0.7687,0.7672,0.7683,5369799997.0
2007-10-31 18:05:00,0.7683,0.7689,0.7681,0.7688,5913900000.0
2007-10-31 18:10:00,0.7688,0.7688,0.7683,0.7685,4699999987.0
2007-10-31 18:15:00,0.7684,0.7686,0.7682,0.7683,5844500021.0
2007-10-31 18:20:00,0.7683,0.76855,0.76825,0.7684,7486400056.0
2007-10-31 18:25:00,0.7684,0.7685,0.76825,0.7685,6350499986.0
2007-10-31 18:30:00,0.7685,0.7687,0.7683,0.7685,3772500000.0
2007-10-31 18:35:00,0.7685,0.7686,0.76825,0.7683,2897300000.0
2007-10-31 18:40:00,0.7683,0.76845,0.768,0.768,2938800000.0
2007-10-31 18:45:00,0.768,0.7682,0.76785,0.76805,4727400010.0
2007-10-31 18:50:00,0.76805,0.7681,0.7676,0.7677,4577200000.0
2007-10-31 18:55:00,0.7677,0.7677,0.7672,0.7672,6274399997.0
2007-10-31 19:00:00,0.7686,0.7686,0.767,0.7672,6463000000.0
2007-10-31 19:05:00,0.7672,0.76725,0.76715,0.7672,6372800000.0
2007-10-31 19:10:00,0.7672,0.7674,0.76715,0.7672,6091099926.0
2007-10-31 19:15:00,0.7673,0.7676,0.7672,0.76745,6059500000.0
2007-10-31 19:20:00,0.76745,0.7699,0.76745,0.76815,5356600000.0
2007-10-31 19:25:00,0.76815,0.76875,0.76815,0.7683,5194099992.0
2007-10-31 19:30:00,0.768,0.76905,0.768,0.7689,4635499999.0
2007-10-31 19:35:00,0.7689,0.7706,0.7687,0.7689,6084199928.0
2007-10-31 19:40:00,0.7689,0.76925,0.76875,0.7692,5029400001.0
2007-10-31 19:45:00,0.7692,0.7713,0.76885,0.7711,7831900016.0
2007-10-31 19:50:00,0.7689,0.76905,0.76845,0.76845,7973800040.0
2007-10-31 19:55:00,0.76845,0.7686,0.76835,0.76845,8513899948.0
2007-10-31 20:00:00,0.76845,0.7686,0.7677,0.7677,6340199938.0
2007-10-31 20:05:00,0.7678,0.76835,0.7677,0.76795,4897800006.0
2007-10-31 20:10:00,0.76795,0.7681,0.76735,0.7674,5000199999.0
2007-10-31 20:15:00,0.76705,0.76855,0.7639,0.76735,1672200000.0
2007-10-31 20:20:00,0.76735,0.76995,0.76715,0.7672,3402899997.0
2007-10-31 20:25:00,0.7672,0.7714,0.7669,0.7714,6101199988.0
2007-10-31 20:30:00,0.7679,0.7714,0.76775,0.7711,5779900001.0
2007-10-31 20:35:00,0.7711,0.7713,0.7692,0.77125,7884699990.0
2007-10-31 20:40:00,0.77125,0.7724,0.77095,0.77195,7092199972.0
2007-10-31 20:45:00,0.77195,0.7731,0.77095,0.77105,6114100010.0
2007-10-31 20:50:00,0.7711,0.7731,0.771,0.77285,4687100000.0
2007-10-31 20:55:00,0.77285,0.7738,0.77245,0.7732,4107400000.0
2007-10-31 21:00:00,0.7732,0.7733,0.77175,0.7718,4967500000.0
2007-10-31 21:05:00,0.7718,0.7718,0.77095,0.7715,6549799970.0
2007-10-31 21:10:00,0.7715,0.772,0.77105,0.77115,7561900048.0
2007-10-31 21:15:00,0.7715,0.7716,0.77085,0.7709,9100499997.0
2007-10-31 21:20:00,0.7711,0.7715,0.77045,0.77045,6931099998.0
2007-10-31 21:25:00,0.77035,0.7724,0.77035,0.772,7869499978.0
2007-10-31 21:30:00,0.77135,0.77175,0.77065,0.7712,7097299999.0
2007-10-31 21:35:00,0.77115,0.77145,0.77105,0.77135,6074400055.0
2007-10-31 21:40:00,0.77135,0.7715,0.771,0.7714,5255700002.0
2007-10-31 21:45:00,0.7714,0.7725,0.7712,0.7718,4948600012.0
2007-10-31 21:50:00,0.7717,0.7717,0.7712,0.7715,4033400000.0
2007-10-31 21:55:00,0.7715,0.7735,0.77085,0.77095,4476100000.0
2007-10-31 22:00:00,0.77095,0.77145,0.7708,0.77145,5213500018.0
2007-10-31 22:05:00,0.77145,0.7717,0.7701,0.7703,6474900005.0
2007-10-31 22:10:00,0.7703,0.77155,0.7703,0.77145,5978400000.0
2007-10-31 22:15:00,0.77145,0.7721,0.7714,0.7714,4895899928.0
2007-10-31 22:20:00,0.7714,0.7716,0.77135,0.7715,2508900000.0
2007-10-31 22:25:00,0.77145,0.77235,0.77135,0.77195,7494000041.0
2007-10-31 22:30:00,0.77195,0.77245,0.7715,0.7724,7200100001.0
2007-10-31 22:35:00,0.7723,0.7726,0.772,0.7726,8209900002.0
2007-10-31 22:40:00,0.7722,0.77265,0.7719,0.7719,5827700000.0
2007-10-31 22:45:00,0.77265,0.773,0.7722,0.7727,5881599999.0
2007-10-31 22:50:00,0.77255,0.77285,0.7722,0.77275,4868800000.0
2007-10-31 22:55:00,0.7716,0.77365,0.7716,0.77305,5456900000.0
2007-10-31 23:00:00,0.77305,0.7733,0.7726,0.77285,3965200000.0
2007-10-31 23:05:00,0.77285,0.773,0.77235,0.7725,2690300000.0
2007-10-31 23:10:00,0.7725,0.7728,0.7722,0.7722,2267700000.0
2007-10-31 23:15:00,0.77215,0.7724,0.77175,0.7722,2574200001.0
2007-10-31 23:20:00,0.7722,0.7722,0.77195,0.7721,3085000000.0
2007-10-31 23:25:00,0.7721,0.7723,0.7718,0.7723,3138900000.0
2007-10-31 23:30:00,0.7723,0.7727,0.7717,0.7727,4093200000.0
2007-10-31 23:35:00,0.77225,0.77265,0.7717,0.7725,3921200001.0
2007-10-31 23:40:00,0.7725,0.7725,0.7719,0.7719,3342200000.0
2007-10-31 23:45:00,0.7719,0.7725,0.77175,0.772,4024700002.0
2007-10-31 23:50:00,0.772,0.7721,0.77175,0.77175,5901200000.0
2007-10-31 23:55:00,0.7718,0.7726,0.77165,0.7725,4560000000.0
2007-11-01 00:00:00,0.7725,0.7729,0.77215,0.7728,3361600000.0
2007-11-01 00:05:00,0.7728,0.7736,0.7726,0.7733,4301100001.0
2007-11-01 00:10:00,0.7733,0.7734,0.7731,0.7731,3584500000.0
2007-11-01 00:15:00,0.7731,0.7731,0.77285,0.7729,3879200000.0
2007-11-01 00:20:00,0.7729,0.773,0.7725,0.77255,4949800000.0
2007-11-01 00:25:00,0.77255,0.77305,0.7723,0.77235,3920900000.0
2007-11-01 00:30:00,0.77235,0.7728,0.7722,0.7728,4608399999.0
2007-11-01 00:35:00,0.7728,0.773,0.7727,0.7729,4899000000.0
2007-11-01 00:40:00,0.77295,0.77315,0.7725,0.773,6036300000.0
2007-11-01 00:45:00,0.773,0.773,0.7728,0.7728,3943600000.0
2007-11-01 00:50:00,0.77285,0.773,0.77265,0.77285,3698700000.0
2007-11-01 00:55:00,0.77285,0.773,0.77275,0.77295,3749600000.0
2007-11-01 01:00:00,0.77295,0.773,0.77265,0.7727,4635799986.0
2007-11-01 01:05:00,0.7727,0.7727,0.77255,0.77255,3922299996.0
2007-11-01 01:10:00,0.77255,0.7728,0.77245,0.77255,4099100000.0
2007-11-01 01:15:00,0.77265,0.7727,0.7725,0.7726,4783099999.0
2007-11-01 01:20:00,0.77255,0.7729,0.77245,0.77255,3772200000.0
2007-11-01 01:25:00,0.7726,0.77275,0.77245,0.7727,4902800000.0
2007-11-01 01:30:00,0.7727,0.7729,0.77255,0.7728,4342100000.0
2007-11-01 01:35:00,0.7728,0.7729,0.7725,0.7727,8622800000.0
2007-11-01 01:40:00,0.7727,0.7728,0.77235,0.7724,6037900000.0
2007-11-01 01:45:00,0.7715,0.7727,0.7715,0.7726,6067699923.0
2007-11-01 01:50:00,0.7726,0.7726,0.77235,0.7724,5713299968.0
2007-11-01 01:55:00,0.7725,0.7725,0.77195,0.77205,5426100001.0
2007-11-01 02:00:00,0.77205,0.77235,0.7719,0.7722,5266699935.0
2007-11-01 02:05:00,0.7722,0.7727,0.77205,0.7726,5243699985.0
2007-11-01 02:10:00,0.7726,0.77345,0.77235,0.7731,4554599998.0
2007-11-01 02:15:00,0.7731,0.77325,0.7722,0.77225,2876200000.0
2007-11-01 02:20:00,0.77225,0.77225,0.771,0.7716,4762199998.0
2007-11-01 02:25:00,0.7716,0.7716,0.77125,0.77135,4664799997.0
2007-11-01 02:30:00,0.77135,0.7722,0.77125,0.7722,7071099940.0
2007-11-01 02:35:00,0.77215,0.77225,0.77105,0.77155,6737399986.0
2007-11-01 02:40:00,0.77155,0.7717,0.77095,0.7714,6814100049.0
2007-11-01 02:45:00,0.77145,0.77175,0.7714,0.7716,4716100000.0
2007-11-01 02:50:00,0.7716,0.77185,0.7715,0.77175,3627100001.0
2007-11-01 02:55:00,0.77175,0.77265,0.77175,0.7726,5396400019.0
2007-11-01 03:00:00,0.7726,0.773,0.77255,0.7726,5393900032.0
2007-11-01 03:05:00,0.7726,0.77265,0.77245,0.77255,5404900062.0
2007-11-01 03:10:00,0.77255,0.77255,0.7724,0.7725,2443800000.0
2007-11-01 03:15:00,0.7725,0.7725,0.7707,0.7709,5234699996.0
2007-11-01 03:20:00,0.7715,0.7718,0.77145,0.77165,6474899999.0
2007-11-01 03:25:00,0.77165,0.7717,0.7713,0.7713,5439400000.0
2007-11-01 03:30:00,0.7713,0.7718,0.77115,0.77135,5516799943.0
2007-11-01 03:35:00,0.77135,0.77205,0.77135,0.77185,3801099999.0
2007-11-01 03:40:00,0.77185,0.7719,0.77135,0.77135,2466200000.0
2007-11-01 03:45:00,0.77135,0.7714,0.7711,0.77115,2484600000.0
2007-11-01 03:50:00,0.77115,0.77115,0.77055,0.77055,2760700000.0
2007-11-01 03:55:00,0.77055,0.77065,0.77015,0.77025,4325399997.0
2007-11-01 04:00:00,0.77025,0.7703,0.77005,0.7702,5006699963.0
2007-11-01 04:05:00,0.7702,0.7705,0.77005,0.7704,3500200000.0
2007-11-01 04:10:00,0.7705,0.7714,0.77005,0.7713,9244200108.0
2007-11-01 04:15:00,0.7703,0.7715,0.77015,0.7714,8582900000.0
2007-11-01 04:20:00,0.7709,0.7711,0.7708,0.7711,7221900000.0
2007-11-01 04:25:00,0.7711,0.7716,0.7711,0.7714,6446400000.0
2007-11-01 04:30:00,0.7714,0.7719,0.77135,0.7718,6867700002.0
2007-11-01 04:35:00,0.7718,0.7718,0.77135,0.77135,5154399986.0
2007-11-01 04:40:00,0.77135,0.77155,0.7709,0.7709,6078000000.0
2007-11-01 04:45:00,0.77155,0.77155,0.77125,0.7713,5285200000.0
2007-11-01 04:50:00,0.7713,0.7714,0.7707,0.7714,3208500000.0
2007-11-01 04:55:00,0.7714,0.7715,0.77125,0.7715,4421800004.0
2007-11-01 05:00:00,0.7715,0.77155,0.77135,0.77145,4632099941.0
2007-11-01 05:05:00,0.77145,0.7715,0.77135,0.77145,4602600000.0
2007-11-01 05:10:00,0.77145,0.77145,0.7712,0.7714,5574400000.0
2007-11-01 05:15:00,0.7714,0.7716,0.77125,0.7714,6122399944.0
2007-11-01 05:20:00,0.77145,0.77165,0.7714,0.77155,6091100000.0
2007-11-01 05:25:00,0.77155,0.77165,0.77145,0.77165,5747499999.0
2007-11-01 05:30:00,0.77145,0.7718,0.77145,0.77175,4710899987.0
2007-11-01 05:35:00,0.77165,0.7718,0.77125,0.77125,5947000000.0
2007-11-01 05:40:00,0.77125,0.7713,0.77085,0.77085,5280499984.0
2007-11-01 05:45:00,0.7709,0.7713,0.7707,0.7711,5860399895.0
2007-11-01 05:50:00,0.7711,0.77135,0.771,0.7712,5366800000.0
2007-11-01 05:55:00,0.7712,0.77135,0.771,0.77115,3249400000.0
2007-11-01 06:00:00,0.77115,0.77135,0.7708,0.771,6331099987.0
2007-11-01 06:05:00,0.7718,0.7721,0.77145,0.772,6218600001.0
2007-11-01 06:10:00,0.772,0.772,0.77125,0.7718,6037799995.0
2007-11-01 06:15:00,0.7718,0.7718,0.77135,0.7718,5357700000.0
2007-11-01 06:20:00,0.7718,0.7719,0.77155,0.7716,6430700000.0
2007-11-01 06:25:00,0.7716,0.7718,0.77155,0.77165,4666600000.0
2007-11-01 06:30:00,0.77165,0.7717,0.77105,0.7714,3279000000.0
2007-11-01 06:35:00,0.7714,0.7715,0.77135,0.7714,5305799971.0
2007-11-01 06:40:00,0.7714,0.7714,0.7706,0.7708,5724399994.0
2007-11-01 06:45:00,0.7708,0.7714,0.77055,0.77075,6173900000.0
2007-11-01 06:50:00,0.77065,0.7713,0.7706,0.7713,4962400000.0
2007-11-01 06:55:00,0.7713,0.7713,0.77085,0.7711,5953300000.0
2007-11-01 07:00:00,0.7711,0.7712,0.77095,0.771,5485600000.0
2007-11-01 07:05:00,0.77095,0.7714,0.77085,0.7713,5170800006.0
2007-11-01 07:10:00,0.7713,0.7714,0.771,0.771,7476900000.0
2007-11-01 07:15:00,0.771,0.77105,0.7709,0.77105,2982400000.0
2007-11-01 07:20:00,0.77105,0.77125,0.7709,0.77125,3624500000.0
2007-11-01 07:25:00,0.77125,0.77125,0.77095,0.77115,4176000000.0
2007-11-01 07:30:00,0.77115,0.7713,0.77105,0.7713,6839900000.0
2007-11-01 07:35:00,0.7713,0.7717,0.77105,0.7713,4959900000.0
2007-11-01 07:40:00,0.7713,0.77185,0.7711,0.7713,7785999960.0
2007-11-01 07:45:00,0.7713,0.7715,0.7713,0.7713,2480500000.0
2007-11-01 07:50:00,0.7713,0.7715,0.7712,0.77125,8488299971.0
2007-11-01 07:55:00,0.77125,0.7716,0.77115,0.7716,7490200000.0
2007-11-01 08:00:00,0.7716,0.7725,0.77145,0.77215,3519900000.0
2007-11-01 08:05:00,0.7721,0.7729,0.7721,0.77275,6165500002.0
2007-11-01 08:10:00,0.77275,0.7728,0.7717,0.7719,4676400001.0
2007-11-01 08:15:00,0.7719,0.7727,0.77185,0.7727,5747599955.0
2007-11-01 08:20:00,0.7723,0.7726,0.7722,0.77245,5703700027.0
2007-11-01 08:25:00,0.77235,0.773,0.77235,0.7728,4827400080.0
2007-11-01 08:30:00,0.77275,0.7728,0.77225,0.77245,6166899996.0
2007-11-01 08:35:00,0.77245,0.7725,0.772,0.77205,3248000000.0
2007-11-01 08:40:00,0.77205,0.77235,0.772,0.77225,1786900000.0
2007-11-01 08:45:00,0.77225,0.7723,0.77205,0.7722,1731200000.0
2007-11-01 08:50:00,0.77215,0.77235,0.7719,0.7723,3619500021.0
2007-11-01 08:55:00,0.7723,0.77235,0.77195,0.77215,3760199999.0
2007-11-01 09:00:00,0.77215,0.7725,0.772,0.77215,2285700000.0
2007-11-01 09:05:00,0.77215,0.77245,0.7721,0.7724,2566900000.0
2007-11-01 09:10:00,0.7724,0.7725,0.7722,0.7722,3859300000.0
2007-11-01 09:15:00,0.7722,0.7727,0.77205,0.7727,3809899966.0
2007-11-01 09:20:00,0.7727,0.7737,0.7726,0.77285,4787400004.0
2007-11-01 09:25:00,0.77285,0.7729,0.7723,0.7726,6002400087.0
2007-11-01 09:30:00,0.7726,0.77275,0.77245,0.77245,4943400000.0
2007-11-01 09:35:00,0.77245,0.77255,0.7722,0.77225,3190900000.0
2007-11-01 09:40:00,0.7723,0.7726,0.7716,0.7716,2969500000.0
2007-11-01 09:45:00,0.7716,0.7718,0.77135,0.77175,2455700000.0
2007-11-01 09:50:00,0.77175,0.7718,0.7706,0.7708,3342900001.0
2007-11-01 09:55:00,0.7708,0.7713,0.77055,0.7712,7226360181.0
2007-11-01 10:00:00,0.7712,0.7714,0.7695,0.7703,6098600005.0
2007-11-01 10:05:00,0.7703,0.7706,0.7697,0.7702,6256500007.0
2007-11-01 10:10:00,0.7702,0.771,0.7701,0.7703,5603300020.0
2007-11-01 10:15:00,0.7703,0.771,0.76965,0.7705,6902999979.0
2007-11-01 10:20:00,0.7705,0.7707,0.7689,0.7703,6501000009.0
2007-11-01 10:25:00,0.7703,0.7709,0.7687,0.77075,6031600003.0
2007-11-01 10:30:00,0.77075,0.7709,0.77,0.77,4689300021.0
2007-11-01 10:35:00,0.77,0.7703,0.7697,0.7701,4784800008.0
2007-11-01 10:40:00,0.7701,0.7706,0.7695,0.7703,8231999994.0
2007-11-01 10:45:00,0.7703,0.771,0.7703,0.7708,6078700020.0
2007-11-01 10:50:00,0.77085,0.77085,0.77025,0.77025,5132600003.0
2007-11-01 10:55:00,0.7701,0.77075,0.7701,0.77075,6103499991.0
2007-11-01 11:00:00,0.77075,0.7709,0.7698,0.77055,4032700001.0
2007-11-01 11:05:00,0.77055,0.7708,0.7705,0.7708,3994100000.0
2007-11-01 11:10:00,0.7708,0.7709,0.76965,0.76995,4538099991.0
2007-11-01 11:15:00,0.76995,0.77005,0.769,0.7692,4145300013.0
2007-11-01 11:20:00,0.7692,0.7692,0.7688,0.7689,3083200000.0
2007-11-01 11:25:00,0.7689,0.7694,0.7686,0.76925,5067900011.0
2007-11-01 11:30:00,0.76925,0.7719,0.7688,0.76885,5285499989.0
2007-11-01 11:35:00,0.76885,0.7716,0.7688,0.7692,8148400000.0
2007-11-01 11:40:00,0.7692,0.77055,0.76905,0.7702,7290300000.0
2007-11-01 11:45:00,0.7702,0.7705,0.7698,0.7702,4157699995.0
2007-11-01 11:50:00,0.7702,0.7714,0.76985,0.76995,5689599991.0
2007-11-01 11:55:00,0.76995,0.7701,0.7699,0.7699,5812999999.0
2007-11-01 12:00:00,0.7709,0.7709,0.76975,0.77005,8074999994.0
2007-11-01 12:05:00,0.77005,0.771,0.77005,0.7704,8692099951.0
2007-11-01 12:10:00,0.7704,0.77095,0.77035,0.7707,5816299991.0
2007-11-01 12:15:00,0.77065,0.7711,0.7706,0.77095,4845299962.0
2007-11-01 12:20:00,0.77095,0.77175,0.7709,0.77125,6439499968.0
2007-11-01 12:25:00,0.77125,0.7715,0.7711,0.7712,5067500000.0
2007-11-01 12:30:00,0.7715,0.772,0.7712,0.77155,6396299998.0
2007-11-01 12:35:00,0.7716,0.7718,0.77145,0.7715,6579000038.0
2007-11-01 12:40:00,0.77155,0.772,0.7715,0.7719,5750400040.0
2007-11-01 12:45:00,0.7719,0.7719,0.7694,0.7717,7082199998.0
2007-11-01 12:50:00,0.7717,0.7717,0.7693,0.7714,8022400048.0
2007-11-01 12:55:00,0.7714,0.7714,0.7696,0.77065,5874299994.0
2007-11-01 13:00:00,0.7694,0.77115,0.7694,0.771,6899100013.0
2007-11-01 13:05:00,0.77095,0.7711,0.77055,0.7709,6961999962.0
2007-11-01 13:10:00,0.7709,0.771,0.7687,0.7691,5294999889.0
2007-11-01 13:15:00,0.77065,0.77085,0.77045,0.77065,5866999929.0
2007-11-01 13:20:00,0.77065,0.77105,0.7682,0.77105,4997299978.0
2007-11-01 13:25:00,0.77105,0.77125,0.7681,0.77125,5895200001.0
2007-11-01 13:30:00,0.77125,0.7714,0.77115,0.77115,4685100006.0
2007-11-01 13:35:00,0.77115,0.7712,0.77055,0.77065,5931400018.0
2007-11-01 13:40:00,0.77065,0.7708,0.7701,0.7701,6238000029.0
2007-11-01 13:45:00,0.7701,0.7702,0.76965,0.77,5110400000.0
2007-11-01 13:50:00,0.77,0.7701,0.7693,0.76965,4340300013.0
2007-11-01 13:55:00,0.76965,0.77,0.7659,0.7696,7682799999.0
2007-11-01 14:00:00,0.7696,0.7701,0.7661,0.7664,6843299999.0
2007-11-01 14:05:00,0.7663,0.7704,0.7663,0.7682,7448750001.0
2007-11-01 14:10:00,0.7682,0.7697,0.768,0.76895,5479200001.0
2007-11-01 14:15:00,0.76895,0.769,0.7668,0.7686,7512100000.0
2007-11-01 14:20:00,0.7686,0.7687,0.7672,0.7674,7749399974.0
2007-11-01 14:25:00,0.7684,0.76905,0.7675,0.76875,4969199999.0
2007-11-01 14:30:00,0.7688,0.76925,0.76835,0.7689,4079300007.0
2007-11-01 14:35:00,0.7689,0.7691,0.76745,0.7677,5969800005.0
2007-11-01 14:40:00,0.76765,0.7682,0.7675,0.7681,5009999967.0
2007-11-01 14:45:00,0.7681,0.7681,0.76495,0.7651,4713599997.0
2007-11-01 14:50:00,0.7651,0.766,0.7644,0.7656,4636899974.0
2007-11-01 14:55:00,0.76555,0.76665,0.7655,0.7666,4394400023.0
2007-11-01 15:00:00,0.7666,0.7666,0.7659,0.76635,2837900000.0
2007-11-01 15:05:00,0.76635,0.7665,0.76585,0.766,4696200003.0
2007-11-01 15:10:00,0.766,0.7668,0.76595,0.7666,5287815654.0
2007-11-01 15:15:00,0.76665,0.7671,0.7665,0.76685,4599000008.0
2007-11-01 15:20:00,0.7669,0.7675,0.7668,0.76745,5481099982.0
2007-11-01 15:25:00,0.76745,0.7676,0.7627,0.7674,5024062630.0
2007-11-01 15:30:00,0.7674,0.76745,0.7633,0.7634,7046051735.0
2007-11-01 15:35:00,0.7656,0.7658,0.7626,0.76265,5387500009.0
2007-11-01 15:40:00,0.76265,0.76375,0.76165,0.7636,7102300007.0
2007-11-01 15:45:00,0.76355,0.76355,0.76135,0.76285,6020800000.0
2007-11-01 15:50:00,0.76285,0.7645,0.7624,0.76415,4526899974.0
2007-11-01 15:55:00,0.76415,0.7643,0.7631,0.76315,4594500012.0
2007-11-01 16:00:00,0.76315,0.7636,0.76165,0.762,4220899985.0
2007-11-01 16:05:00,0.76195,0.7626,0.7619,0.7626,4324299991.0
2007-11-01 16:10:00,0.7626,0.7626,0.7611,0.76135,4215000006.0
2007-11-01 16:15:00,0.76135,0.76145,0.7608,0.7609,4844600000.0
2007-11-01 16:20:00,0.761,0.7621,0.76045,0.7618,6692900015.0
2007-11-01 16:25:00,0.7618,0.7632,0.7617,0.7628,6679899979.0
2007-11-01 16:30:00,0.7628,0.7638,0.7625,0.76365,7554699972.0
2007-11-01 16:35:00,0.7636,0.7652,0.76345,0.76505,7637199983.0
2007-11-01 16:40:00,0.7651,0.76585,0.76505,0.7656,5187600000.0
2007-11-01 16:45:00,0.7656,0.76565,0.7646,0.76465,5776500044.0
2007-11-01 16:50:00,0.76465,0.7647,0.7636,0.764,4832199982.0
2007-11-01 16:55:00,0.76395,0.76475,0.76385,0.7645,6755899958.0
2007-11-01 17:00:00,0.7645,0.7648,0.76425,0.76435,5573799998.0
2007-11-01 17:05:00,0.76435,0.7645,0.76395,0.7642,4450233064.0
2007-11-01 17:10:00,0.7642,0.76545,0.76345,0.764,6393699922.0
2007-11-01 17:15:00,0.764,0.764,0.76145,0.7627,4825400031.0
2007-11-01 17:20:00,0.7627,0.763,0.7621,0.7628,7420200037.0
2007-11-01 17:25:00,0.7628,0.7632,0.76245,0.7628,6805500075.0
2007-11-01 17:30:00,0.7628,0.7628,0.7616,0.7616,6108100000.0
2007-11-01 17:35:00,0.7616,0.76185,0.7612,0.7613,4106099999.0
2007-11-01 17:40:00,0.7613,0.76145,0.7604,0.7609,5161500053.0
2007-11-01 17:45:00,0.7609,0.7618,0.76085,0.76105,5727899991.0
2007-11-01 17:50:00,0.76105,0.7625,0.76095,0.7622,5666399984.0
2007-11-01 17:55:00,0.7622,0.7626,0.76205,0.7624,4598100005.0
2007-11-01 18:00:00,0.7625,0.7625,0.76185,0.7621,4481299990.0
2007-11-01 18:05:00,0.7621,0.7646,0.76205,0.7642,4829100009.0
2007-11-01 18:10:00,0.76425,0.7649,0.76405,0.7646,5233900009.0
2007-11-01 18:15:00,0.7646,0.76535,0.7644,0.7651,4404299965.0
2007-11-01 18:20:00,0.7651,0.7656,0.7645,0.7652,5204799998.0
2007-11-01 18:25:00,0.76525,0.76525,0.76435,0.76445,6552600019.0
2007-11-01 18:30:00,0.76445,0.7645,0.764,0.764,7252499978.0
2007-11-01 18:35:00,0.764,0.7645,0.76355,0.76425,5666600000.0
2007-11-01 18:40:00,0.76425,0.7657,0.76425,0.7653,4329199982.0
2007-11-01 18:45:00,0.7653,0.7653,0.76405,0.76425,3668000013.0
2007-11-01 18:50:00,0.76425,0.7645,0.7639,0.7641,3874799987.0
2007-11-01 18:55:00,0.7641,0.7645,0.764,0.76405,3298700002.0
2007-11-01 19:00:00,0.76405,0.7644,0.764,0.76415,4047800000.0
2007-11-01 19:05:00,0.76415,0.76425,0.76395,0.7642,3221800000.0
2007-11-01 19:10:00,0.7642,0.7647,0.7641,0.7645,3411700000.0
2007-11-01 19:15:00,0.7646,0.7647,0.76395,0.76405,4810900000.0
2007-11-01 19:20:00,0.76405,0.76415,0.76365,0.7637,5195700022.0
2007-11-01 19:25:00,0.7637,0.76375,0.763,0.7631,1769900000.0
2007-11-01 19:30:00,0.76305,0.7635,0.763,0.7631,2875300000.0
2007-11-01 19:35:00,0.76315,0.76315,0.76285,0.7629,3244600004.0
2007-11-01 19:40:00,0.7629,0.76295,0.76215,0.7624,3401900000.0
2007-11-01 19:45:00,0.7624,0.76255,0.7621,0.7624,4204663116.0
2007-11-01 19:50:00,0.7624,0.7624,0.76115,0.7613,6232800011.0
2007-11-01 19:55:00,0.7613,0.762,0.75995,0.7604,5907599986.0
2007-11-01 20:00:00,0.7604,0.76105,0.7604,0.761,3061200000.0
2007-11-01 20:05:00,0.761,0.7611,0.7601,0.7608,5852800007.0
2007-11-01 20:10:00,0.7608,0.7618,0.7607,0.7618,6564700000.0
2007-11-01 20:15:00,0.76175,0.7621,0.76115,0.7618,4929200000.0
2007-11-01 20:20:00,0.7618,0.7618,0.7609,0.76135,5170600000.0
2007-11-01 20:25:00,0.76135,0.7617,0.76065,0.7607,5358100000.0
2007-11-01 20:30:00,0.7608,0.7615,0.76065,0.7614,4995700002.0
2007-11-01 20:35:00,0.7614,0.7621,0.76115,0.7613,4775600000.0
2007-11-01 20:40:00,0.7613,0.7621,0.76105,0.76145,5198700005.0
2007-11-01 20:45:00,0.76145,0.7621,0.7613,0.7621,4988000000.0
2007-11-01 20:50:00,0.7621,0.76335,0.7621,0.76235,6251100016.0
2007-11-01 20:55:00,0.7584,0.76275,0.7578,0.7625,3169500000.0
2007-11-01 21:00:00,0.7625,0.7626,0.76225,0.76245,5910600013.0
2007-11-01 21:05:00,0.7624,0.76245,0.76215,0.7622,6712600000.0
2007-11-01 21:10:00,0.7622,0.7622,0.76165,0.7618,4905300047.0
2007-11-01 21:15:00,0.7618,0.76195,0.7612,0.7612,4911800001.0
2007-11-01 21:20:00,0.7612,0.7612,0.7599,0.76025,5494200010.0
2007-11-01 21:25:00,0.76025,0.7605,0.7601,0.76015,7436900016.0
2007-11-01 21:30:00,0.7602,0.7607,0.76005,0.76035,7872299953.0
2007-11-01 21:35:00,0.76035,0.76075,0.76025,0.7603,4713799957.0
2007-11-01 21:40:00,0.7603,0.7607,0.7596,0.7597,3353500000.0
2007-11-01 21:45:00,0.7597,0.76015,0.7594,0.7598,5241999999.0
2007-11-01 21:50:00,0.7598,0.76045,0.7576,0.7585,5555899981.0
2007-11-01 21:55:00,0.75855,0.7586,0.75775,0.7584,4345000000.0
2007-11-01 22:00:00,0.7584,0.7586,0.75805,0.75845,8921500012.0
2007-11-01 22:05:00,0.75845,0.75865,0.7583,0.7586,5866199976.0
2007-11-01 22:10:00,0.7583,0.7592,0.7577,0.75905,5249200002.0
2007-11-01 22:15:00,0.75905,0.75905,0.7582,0.7586,4240800000.0
2007-11-01 22:20:00,0.75855,0.7587,0.75815,0.75815,5549500000.0
2007-11-01 22:25:00,0.75815,0.75815,0.75695,0.7575,4504699997.0
2007-11-01 22:30:00,0.7575,0.7579,0.7572,0.7575,7136500000.0
2007-11-01 22:35:00,0.7574,0.7577,0.7572,0.7572,4754099999.0
2007-11-01 22:40:00,0.7573,0.7574,0.7569,0.7571,3260339472.0
2007-11-01 22:45:00,0.75705,0.75815,0.75705,0.75785,4123400003.0
2007-11-01 22:50:00,0.75785,0.75795,0.7576,0.75795,5094200025.0
2007-11-01 22:55:00,0.75795,0.75805,0.75765,0.75785,5468600000.0
2007-11-01 23:00:00,0.75795,0.758,0.757,0.7575,5834200000.0
2007-11-01 23:05:00,0.75745,0.7585,0.75735,0.758,5395099999.0
2007-11-01 23:10:00,0.758,0.7585,0.75765,0.7581,2229200000.0
2007-11-01 23:15:00,0.758,0.7588,0.75795,0.7588,3651000000.0
2007-11-01 23:20:00,0.7588,0.7588,0.75825,0.7585,3433500000.0
2007-11-01 23:25:00,0.7585,0.7586,0.75745,0.75775,3755800000.0
2007-11-01 23:30:00,0.75775,0.75795,0.7574,0.7576,5315700000.0
2007-11-01 23:35:00,0.7576,0.7584,0.75745,0.7582,7435199996.0
2007-11-01 23:40:00,0.7582,0.75845,0.7581,0.75815,6080300000.0
2007-11-01 23:45:00,0.75815,0.7583,0.75785,0.7583,5539400000.0
2007-11-01 23:50:00,0.7583,0.75845,0.75795,0.7584,5483399949.0
2007-11-01 23:55:00,0.75835,0.7588,0.7581,0.7581,2384200000.0
2007-11-02 00:00:00,0.7581,0.7582,0.7575,0.75795,4051300000.0
2007-11-02 00:05:00,0.75795,0.75915,0.75755,0.759,4216900000.0
2007-11-02 00:10:00,0.759,0.759,0.75845,0.7587,4394500000.0
2007-11-02 00:15:00,0.7587,0.7594,0.75855,0.75935,3872300000.0
2007-11-02 00:20:00,0.7594,0.7595,0.7587,0.7587,7172800000.0
2007-11-02 00:25:00,0.7587,0.7588,0.75855,0.7586,5040399939.0
2007-11-02 00:30:00,0.7586,0.7588,0.7583,0.7584,6017600000.0
2007-11-02 00:35:00,0.7584,0.7584,0.75775,0.75785,5529299977.0
2007-11-02 00:40:00,0.75785,0.75885,0.75775,0.7586,4417700000.0
2007-11-02 00:45:00,0.7586,0.75905,0.75815,0.75815,3943400000.0
2007-11-02 00:50:00,0.75815,0.75865,0.75815,0.7584,2916300000.0
2007-11-02 00:55:00,0.7584,0.75855,0.75794,0.75855,5552299962.0
2007-11-02 01:00:00,0.7591,0.7593,0.75825,0.75835,4329000000.0
2007-11-02 01:05:00,0.7585,0.75875,0.75821,0.75845,2024500000.0
2007-11-02 01:10:00,0.75865,0.7592,0.75865,0.7591,4248999983.0
2007-11-02 01:15:00,0.75905,0.7591,0.7585,0.7587,5558399999.0
2007-11-02 01:20:00,0.7587,0.7597,0.7586,0.7597,6825999985.0
2007-11-02 01:25:00,0.7597,0.7607,0.7597,0.7597,5617700036.0
2007-11-02 01:30:00,0.7597,0.7597,0.7591,0.75955,5111599979.0
2007-11-02 01:35:00,0.75955,0.76025,0.75955,0.76,3640700000.0
2007-11-02 01:40:00,0.76,0.76,0.759,0.759,4519100000.0
2007-11-02 01:45:00,0.759,0.759,0.75875,0.759,6197600019.0
2007-11-02 01:50:00,0.759,0.7595,0.759,0.7594,6342200000.0
2007-11-02 01:55:00,0.7594,0.7594,0.759,0.759,6212200000.0
2007-11-02 02:00:00,0.759,0.7605,0.759,0.7605,6183500003.0
2007-11-02 02:05:00,0.76045,0.7607,0.75975,0.7599,6318400004.0
2007-11-02 02:10:00,0.75985,0.7601,0.7598,0.7599,5483199967.0
2007-11-02 02:15:00,0.75995,0.76045,0.7599,0.7602,6117399998.0
2007-11-02 02:20:00,0.7603,0.761,0.7602,0.7608,6245000000.0
2007-11-02 02:25:00,0.7608,0.7611,0.7608,0.7611,5331000000.0
2007-11-02 02:30:00,0.7604,0.7611,0.7604,0.7604,6067100001.0
2007-11-02 02:35:00,0.7604,0.7609,0.7604,0.7609,5353999942.0
2007-11-02 02:40:00,0.7609,0.7611,0.76085,0.761,4064200000.0
2007-11-02 02:45:00,0.7607,0.76115,0.7606,0.761,2844200000.0
2007-11-02 02:50:00,0.761,0.761,0.76065,0.7608,4782600009.0
2007-11-02 02:55:00,0.76085,0.7611,0.7602,0.7607,7068000059.0
2007-11-02 03:00:00,0.7609,0.7611,0.76025,0.7604,6754700000.0
2007-11-02 03:05:00,0.7604,0.7604,0.76005,0.7603,6601599980.0
2007-11-02 03:10:00,0.7603,0.7604,0.75995,0.7602,3825899988.0
2007-11-02 03:15:00,0.7602,0.7602,0.76,0.7602,5945000000.0
2007-11-02 03:20:00,0.75994,0.76046,0.75994,0.76005,5149300000.0
2007-11-02 03:25:00,0.7601,0.7603,0.75995,0.7603,3550400000.0
2007-11-02 03:30:00,0.7603,0.76065,0.76025,0.7606,6934299970.0
2007-11-02 03:35:00,0.76055,0.7606,0.76025,0.7605,3596200001.0
2007-11-02 03:40:00,0.7605,0.7607,0.7604,0.76065,3074600000.0
2007-11-02 03:45:00,0.76065,0.7609,0.7606,0.7608,3995099982.0
2007-11-02 03:50:00,0.7608,0.76105,0.76065,0.76065,3797600000.0
2007-11-02 03:55:00,0.76065,0.7611,0.76055,0.761,6291900036.0
2007-11-02 04:00:00,0.761,0.7611,0.76085,0.761,4353199937.0
2007-11-02 04:05:00,0.76095,0.7611,0.7606,0.7606,5140700000.0
2007-11-02 04:10:00,0.7606,0.7607,0.76025,0.7604,4130600001.0
2007-11-02 04:15:00,0.7604,0.7604,0.76015,0.7603,3003000000.0
2007-11-02 04:20:00,0.7603,0.76035,0.7601,0.76035,3573300000.0
2007-11-02 04:25:00,0.7603,0.76085,0.76025,0.76085,3032200000.0
2007-11-02 04:30:00,0.76085,0.76175,0.76085,0.76145,3914999999.0
2007-11-02 04:35:00,0.76145,0.76145,0.761,0.7614,3469799998.0
2007-11-02 04:40:00,0.7614,0.7614,0.7612,0.76135,2710400027.0
2007-11-02 04:45:00,0.76135,0.76175,0.7612,0.76145,2744399968.0
2007-11-02 04:50:00,0.76145,0.7615,0.76125,0.76145,1894300000.0
2007-11-02 04:55:00,0.76145,0.7616,0.76125,0.7615,2080000000.0
2007-11-02 05:00:00,0.7615,0.7618,0.76135,0.7617,4915700031.0
2007-11-02 05:05:00,0.7617,0.76235,0.76155,0.7623,5545100000.0
2007-11-02 05:10:00,0.76245,0.76285,0.7616,0.7626,4580599996.0
2007-11-02 05:15:00,0.7625,0.7626,0.76205,0.76235,6503500060.0
2007-11-02 05:20:00,0.76235,0.7626,0.76215,0.76225,5358900000.0
2007-11-02 05:25:00,0.76225,0.7625,0.76195,0.76225,4981900000.0
2007-11-02 05:30:00,0.76225,0.76225,0.76155,0.7618,6917499979.0
2007-11-02 05:35:00,0.7618,0.76195,0.76105,0.76125,6647900060.0
2007-11-02 05:40:00,0.76125,0.7615,0.7612,0.76135,4602800026.0
2007-11-02 05:45:00,0.76135,0.7616,0.7606,0.76155,6511400038.0
2007-11-02 05:50:00,0.76155,0.7617,0.76135,0.76155,5477100000.0
2007-11-02 05:55:00,0.76155,0.762,0.76145,0.7617,3122600000.0
2007-11-02 06:00:00,0.7617,0.7619,0.76165,0.76185,4313200000.0
2007-11-02 06:05:00,0.76185,0.762,0.7616,0.76185,4390700000.0
2007-11-02 06:10:00,0.76175,0.76195,0.76175,0.76195,3365200000.0
2007-11-02 06:15:00,0.76185,0.76205,0.7608,0.762,4007400000.0
2007-11-02 06:20:00,0.762,0.76205,0.76145,0.76155,4961600000.0
2007-11-02 06:25:00,0.76155,0.7617,0.7601,0.7611,7426599947.0
2007-11-02 06:30:00,0.7611,0.7613,0.7606,0.76085,5460100000.0
2007-11-02 06:35:00,0.76085,0.761,0.76015,0.7602,5785800001.0
2007-11-02 06:40:00,0.7602,0.7606,0.75995,0.7605,5716700029.0
2007-11-02 06:45:00,0.7605,0.7616,0.76035,0.7609,5686700000.0
2007-11-02 06:50:00,0.7609,0.7609,0.76045,0.7605,6195999999.0
2007-11-02 06:55:00,0.7605,0.7607,0.7604,0.7604,4285900000.0
2007-11-02 07:00:00,0.7604,0.7607,0.7604,0.76055,5596800000.0
2007-11-02 07:05:00,0.76055,0.76135,0.7605,0.7613,6030400008.0
2007-11-02 07:10:00,0.7613,0.7615,0.7595,0.7598,6012500000.0
2007-11-02 07:15:00,0.76105,0.7612,0.7599,0.76075,7469300004.0
2007-11-02 07:20:00,0.76075,0.7608,0.7604,0.7605,4864000018.0
2007-11-02 07:25:00,0.7605,0.7605,0.75945,0.7598,4603100005.0
2007-11-02 07:30:00,0.7598,0.76025,0.75915,0.7595,5366299915.0
2007-11-02 07:35:00,0.7595,0.76025,0.7592,0.7598,3601100000.0
2007-11-02 07:40:00,0.7598,0.7602,0.75935,0.75975,5983200036.0
2007-11-02 07:45:00,0.75975,0.7621,0.75915,0.7598,7174599963.0
2007-11-02 07:50:00,0.7597,0.7615,0.7595,0.7598,6083900006.0
2007-11-02 07:55:00,0.7598,0.7621,0.75965,0.7621,7246699989.0
2007-11-02 08:00:00,0.75985,0.7605,0.75975,0.76035,5388299992.0
2007-11-02 08:05:00,0.76035,0.76065,0.75915,0.75955,4969200002.0
2007-11-02 08:10:00,0.7596,0.7598,0.7591,0.7597,5513300005.0
2007-11-02 08:15:00,0.7597,0.76045,0.7596,0.76045,4248800000.0
2007-11-02 08:20:00,0.76045,0.76115,0.76015,0.761,4110700000.0
2007-11-02 08:25:00,0.761,0.7614,0.76045,0.7609,4521100000.0
2007-11-02 08:30:00,0.7609,0.76215,0.76085,0.7618,6466900000.0
2007-11-02 08:35:00,0.7624,0.7625,0.7617,0.76185,6977100000.0
2007-11-02 08:40:00,0.76185,0.7621,0.7617,0.7619,3954900000.0
2007-11-02 08:45:00,0.7619,0.7622,0.7617,0.7619,3917799998.0
2007-11-02 08:50:00,0.7619,0.7619,0.761,0.7618,5697600001.0
2007-11-02 08:55:00,0.7618,0.762,0.7616,0.7619,6842400000.0
2007-11-02 09:00:00,0.7619,0.7632,0.7619,0.76295,4421100000.0
2007-11-02 09:05:00,0.76295,0.7631,0.7619,0.7622,7551700001.0
2007-11-02 09:10:00,0.7622,0.76225,0.76115,0.76135,7890199999.0
2007-11-02 09:15:00,0.76135,0.7639,0.76125,0.7625,7027500028.0
2007-11-02 09:20:00,0.7625,0.7636,0.7623,0.7636,7191899998.0
2007-11-02 09:25:00,0.76245,0.7625,0.7623,0.76245,4912399998.0
2007-11-02 09:30:00,0.76245,0.7633,0.76225,0.7623,7711800000.0
2007-11-02 09:35:00,0.7623,0.7634,0.7622,0.7623,5467800000.0
2007-11-02 09:40:00,0.7623,0.7626,0.76165,0.7617,7499699999.0
2007-11-02 09:45:00,0.7617,0.7623,0.7617,0.76205,5226000000.0
2007-11-02 09:50:00,0.76205,0.7623,0.76205,0.7621,4266400000.0
2007-11-02 09:55:00,0.7621,0.7626,0.76205,0.76255,6274492364.0
2007-11-02 10:00:00,0.76255,0.7631,0.76255,0.7627,6230888324.0
2007-11-02 10:05:00,0.7627,0.7634,0.76265,0.7633,6322399943.0
2007-11-02 10:10:00,0.7634,0.7647,0.7632,0.7644,6384500000.0
2007-11-02 10:15:00,0.7644,0.7644,0.76365,0.76365,5655700023.0
2007-11-02 10:20:00,0.76365,0.7658,0.7636,0.7656,5301600029.0
2007-11-02 10:25:00,0.7658,0.7661,0.7633,0.76365,5203600001.0
2007-11-02 10:30:00,0.76365,0.76365,0.7628,0.763,6289300226.0
2007-11-02 10:35:00,0.7629,0.7634,0.76245,0.7627,7630400047.0
2007-11-02 10:40:00,0.7627,0.76285,0.7623,0.7626,5506799999.0
2007-11-02 10:45:00,0.7626,0.7632,0.7624,0.76305,6174999950.0
2007-11-02 10:50:00,0.76305,0.7635,0.763,0.76315,4821599969.0
2007-11-02 10:55:00,0.76315,0.7638,0.76305,0.76325,3119699998.0
2007-11-02 11:00:00,0.7633,0.7636,0.76325,0.7635,4789099998.0
2007-11-02 11:05:00,0.7635,0.7635,0.76295,0.76295,5324099995.0
2007-11-02 11:10:00,0.76295,0.7634,0.76275,0.7634,4799900016.0
2007-11-02 11:15:00,0.7634,0.7648,0.7632,0.7634,7635300001.0
2007-11-02 11:20:00,0.7647,0.7658,0.7644,0.7657,7670699998.0
2007-11-02 11:25:00,0.7657,0.7662,0.7657,0.76605,5834300000.0
2007-11-02 11:30:00,0.766,0.7664,0.7657,0.7657,4393499977.0
2007-11-02 11:35:00,0.7656,0.7657,0.7632,0.765,3628499994.0
2007-11-02 11:40:00,0.765,0.765,0.7638,0.7643,4029899997.0
2007-11-02 11:45:00,0.7643,0.7643,0.7632,0.7637,6215199992.0
2007-11-02 11:50:00,0.7637,0.76425,0.7635,0.7639,6230299932.0
2007-11-02 11:55:00,0.7626,0.76395,0.7625,0.76365,5167799964.0
2007-11-02 12:00:00,0.76365,0.76465,0.7625,0.764,6096900020.0
2007-11-02 12:05:00,0.76395,0.7641,0.7634,0.7635,4435299989.0
2007-11-02 12:10:00,0.7635,0.7635,0.7633,0.7634,3640800000.0
2007-11-02 12:15:00,0.7634,0.7638,0.76335,0.76355,5289099966.0
2007-11-02 12:20:00,0.76355,0.7636,0.7634,0.7636,5957699963.0
2007-11-02 12:25:00,0.7619,0.7636,0.7618,0.76335,4349999973.0
2007-11-02 12:30:00,0.76335,0.7635,0.763,0.7634,4283600000.0
2007-11-02 12:35:00,0.7634,0.7634,0.76325,0.76325,3558300001.0
2007-11-02 12:40:00,0.7634,0.7636,0.7628,0.7629,4316898321.0
2007-11-02 12:45:00,0.7629,0.763,0.76265,0.7627,4021099994.0
2007-11-02 12:50:00,0.7627,0.7627,0.76195,0.7627,3609099980.0
2007-11-02 12:55:00,0.7627,0.7627,0.76235,0.7624,3223000000.0
2007-11-02 13:00:00,0.7624,0.76295,0.76125,0.7616,4776100008.0
2007-11-02 13:05:00,0.7613,0.76215,0.76095,0.76215,6418600016.0
2007-11-02 13:10:00,0.76215,0.7633,0.7621,0.7625,5079899988.0
2007-11-02 13:15:00,0.7625,0.7628,0.7624,0.7625,3578800000.0
2007-11-02 13:20:00,0.7625,0.76265,0.7617,0.762,4762099998.0
2007-11-02 13:25:00,0.762,0.7622,0.7617,0.76195,4820699991.0
2007-11-02 13:30:00,0.7628,0.7656,0.7619,0.7642,3376400000.0
2007-11-02 13:35:00,0.7618,0.76215,0.76165,0.7618,4703100003.0
2007-11-02 13:40:00,0.7618,0.7618,0.7614,0.76155,3184800000.0
2007-11-02 13:45:00,0.76155,0.7642,0.7615,0.76295,5059699991.0
2007-11-02 13:50:00,0.76295,0.7639,0.7628,0.7632,6935100000.0
2007-11-02 13:55:00,0.7632,0.7632,0.7624,0.7624,4277500006.0
2007-11-02 14:00:00,0.7624,0.76275,0.76225,0.7627,3388700001.0
2007-11-02 14:05:00,0.7647,0.7651,0.7628,0.76335,5819100007.0
2007-11-02 14:10:00,0.76335,0.7651,0.76305,0.7651,5135599986.0
2007-11-02 14:15:00,0.7649,0.7652,0.7631,0.7631,5847499996.0
2007-11-02 14:20:00,0.7647,0.765,0.7617,0.76225,6504699985.0
2007-11-02 14:25:00,0.76225,0.76325,0.7621,0.76245,4146500000.0
2007-11-02 14:30:00,0.76245,0.7665,0.76245,0.764,3990100000.0
2007-11-02 14:35:00,0.764,0.765,0.76395,0.7647,3384999993.0
2007-11-02 14:40:00,0.7647,0.76525,0.7636,0.7638,5863300033.0
2007-11-02 14:45:00,0.7638,0.7644,0.76345,0.7636,6059500000.0
2007-11-02 14:50:00,0.7636,0.7639,0.76345,0.7637,7033500004.0
2007-11-02 14:55:00,0.7637,0.7644,0.7603,0.761,8550699975.0
2007-11-02 15:00:00,0.7609,0.7646,0.7598,0.7646,8112399994.0
2007-11-02 15:05:00,0.7646,0.7662,0.7646,0.7656,7973799997.0
2007-11-02 15:10:00,0.7656,0.7657,0.765,0.76515,4854299995.0
2007-11-02 15:15:00,0.76515,0.7652,0.76435,0.76485,6148299987.0
2007-11-02 15:20:00,0.76485,0.765,0.7647,0.7649,4000300002.0
2007-11-02 15:25:00,0.7649,0.7651,0.7648,0.7648,4084400007.0
2007-11-02 15:30:00,0.7648,0.7648,0.7638,0.76405,3808900000.0
2007-11-02 15:35:00,0.76405,0.76425,0.7627,0.76305,2728700000.0
2007-11-02 15:40:00,0.76305,0.76355,0.76305,0.76345,3819099985.0
2007-11-02 15:45:00,0.76345,0.7635,0.762,0.762,3877599999.0
2007-11-02 15:50:00,0.762,0.7624,0.76045,0.7609,3831000000.0
2007-11-02 15:55:00,0.7609,0.76175,0.7594,0.76095,4121899990.0
2007-11-02 16:00:00,0.76095,0.7617,0.7597,0.7603,4845799999.0
2007-11-02 16:05:00,0.7604,0.76045,0.7593,0.7597,4828400018.0
2007-11-02 16:10:00,0.7597,0.7601,0.75945,0.7599,5090600000.0
2007-11-02 16:15:00,0.7599,0.7601,0.75925,0.7593,6461800002.0
2007-11-02 16:20:00,0.7593,0.761,0.75885,0.761,5091999988.0
2007-11-02 16:25:00,0.761,0.76165,0.7603,0.7612,4020900003.0
2007-11-02 16:30:00,0.7612,0.76195,0.761,0.7611,3945400016.0
2007-11-02 16:35:00,0.7612,0.7614,0.7603,0.76085,4372800012.0
2007-11-02 16:40:00,0.7609,0.7615,0.7606,0.7611,4668800000.0
2007-11-02 16:45:00,0.7611,0.7612,0.7605,0.7606,5578600004.0
2007-11-02 16:50:00,0.76045,0.7623,0.76025,0.7623,4611699998.0
2007-11-02 16:55:00,0.7623,0.7636,0.7617,0.762,3592600000.0
2007-11-02 17:00:00,0.762,0.76245,0.7615,0.76235,4642200009.0
2007-11-02 17:05:00,0.76235,0.76265,0.7618,0.7619,4189800000.0
2007-11-02 17:10:00,0.7619,0.7621,0.7617,0.7618,3140900000.0
2007-11-02 17:15:00,0.7618,0.76235,0.7618,0.76195,3004500000.0
2007-11-02 17:20:00,0.76195,0.76195,0.7609,0.7611,3782399999.0
2007-11-02 17:25:00,0.7611,0.7628,0.7602,0.7604,4118500012.0
2007-11-02 17:30:00,0.7604,0.7614,0.7602,0.7611,3627200000.0
2007-11-02 17:35:00,0.7611,0.7611,0.76025,0.7609,5383400015.0
2007-11-02 17:40:00,0.7609,0.7645,0.76015,0.7643,5895100002.0
2007-11-02 17:45:00,0.7606,0.7612,0.76035,0.7606,6260509488.0
2007-11-02 17:50:00,0.7607,0.761,0.76,0.7608,4652200000.0
2007-11-02 17:55:00,0.7608,0.7609,0.76035,0.76075,4699799985.0
2007-11-02 18:00:00,0.76075,0.761,0.76045,0.7607,3647600010.0
2007-11-02 18:05:00,0.7607,0.7622,0.7607,0.76165,4552299995.0
2007-11-02 18:10:00,0.76165,0.763,0.76165,0.76205,4373199995.0
2007-11-02 18:15:00,0.76205,0.76205,0.76175,0.7619,4629999949.0
2007-11-02 18:20:00,0.7619,0.7623,0.76175,0.7621,4070265056.0
2007-11-02 18:25:00,0.7621,0.7634,0.76185,0.763,3905700001.0
2007-11-02 18:30:00,0.763,0.76405,0.76285,0.76305,3951999997.0
2007-11-02 18:35:00,0.76305,0.7634,0.7624,0.7634,3923999999.0
2007-11-02 18:40:00,0.7634,0.7645,0.7634,0.7643,3822300000.0
2007-11-02 18:45:00,0.7643,0.7643,0.76355,0.7638,3042399999.0
2007-11-02 18:50:00,0.7638,0.76415,0.7635,0.7638,3062900000.0
2007-11-02 18:55:00,0.7638,0.7643,0.7635,0.76415,2800300000.0
2007-11-02 19:00:00,0.76415,0.7642,0.7638,0.764,4049800050.0
2007-11-02 19:05:00,0.764,0.76435,0.7635,0.76355,3093900000.0
2007-11-02 19:10:00,0.76355,0.7643,0.7634,0.7641,2590600000.0
2007-11-02 19:15:00,0.7642,0.7645,0.76385,0.7644,3899600000.0
2007-11-02 19:20:00,0.7644,0.7646,0.7643,0.7645,3064800000.0
2007-11-02 19:25:00,0.7645,0.7645,0.76335,0.7641,3990700006.0
2007-11-02 19:30:00,0.764,0.7644,0.76395,0.7644,6046400000.0
2007-11-02 19:35:00,0.7644,0.7652,0.7643,0.7649,5720900000.0
2007-11-02 19:40:00,0.7649,0.7651,0.76445,0.76455,5949900044.0
2007-11-02 19:45:00,0.76455,0.76455,0.76445,0.76455,5159500003.0
2007-11-02 19:50:00,0.76455,0.7651,0.76455,0.76465,3691600000.0
2007-11-02 19:55:00,0.76465,0.7647,0.76445,0.7645,2592100000.0
2007-11-02 20:00:00,0.7645,0.7648,0.76445,0.7647,3218100000.0
2007-11-02 20:05:00,0.7647,0.76485,0.7646,0.76485,2400900000.0
2007-11-02 20:10:00,0.76485,0.7649,0.76465,0.7647,3188799946.0
2007-11-02 20:15:00,0.7647,0.7647,0.76385,0.7639,3959199995.0
2007-11-02 20:20:00,0.7639,0.76405,0.76375,0.7638,4229700061.0
2007-11-02 20:25:00,0.7638,0.76405,0.76375,0.7638,5334800000.0
2007-11-02 20:30:00,0.7638,0.7638,0.76315,0.7635,3632200000.0
2007-11-02 20:35:00,0.7635,0.76365,0.76285,0.76285,2457100000.0
2007-11-02 20:40:00,0.7628,0.76325,0.76275,0.7629,3003900000.0
2007-11-02 20:45:00,0.7629,0.76325,0.7628,0.76315,2584900000.0
2007-11-02 20:50:00,0.76315,0.76315,0.7628,0.76285,3804499985.0
2007-11-02 20:55:00,0.76285,0.7636,0.7625,0.7628,4618300000.0
2007-11-02 21:00:00,0.7628,0.76295,0.7625,0.76295,2343700000.0
2007-11-02 21:05:00,0.7651,0.7651,0.76285,0.7629,4446100000.0
2007-11-02 21:10:00,0.7629,0.76295,0.76255,0.76275,2716600000.0
2007-11-02 21:15:00,0.76275,0.7647,0.76265,0.76395,5763299966.0
2007-11-02 21:20:00,0.76395,0.7651,0.7639,0.7645,2891900000.0
2007-11-02 21:25:00,0.7645,0.76535,0.7645,0.7652,7255100002.0
2007-11-02 21:30:00,0.7652,0.7663,0.7635,0.76405,5889000025.0
2007-11-02 21:35:00,0.76405,0.76535,0.764,0.7647,3555599992.0
2007-11-02 21:40:00,0.76475,0.7651,0.76435,0.7649,5588499993.0
2007-11-02 21:45:00,0.7649,0.7652,0.7644,0.76475,5988800000.0
2007-11-02 21:50:00,0.76475,0.7652,0.7646,0.7651,4244500000.0
2007-11-02 21:55:00,0.76495,0.7652,0.76495,0.765,4024900000.0
2007-11-02 22:00:00,0.765,0.7651,0.7649,0.765,3697999982.0
2007-11-02 22:05:00,0.76495,0.76505,0.76465,0.76495,5461000000.0
2007-11-02 22:10:00,0.76495,0.76525,0.76485,0.76495,4065600001.0
2007-11-02 22:15:00,0.76505,0.7654,0.76495,0.76515,5964999916.0
2007-11-02 22:20:00,0.76515,0.7654,0.76495,0.7654,4984500002.0
2007-11-02 22:25:00,0.7654,0.7664,0.7654,0.76625,3792400000.0
2007-11-02 22:30:00,0.76665,0.76665,0.7654,0.7654,5325900016.0
2007-11-02 22:35:00,0.7654,0.7657,0.76505,0.76515,5498100000.0
2007-11-02 22:40:00,0.76515,0.76515,0.76495,0.765,5367900000.0
2007-11-02 22:45:00,0.765,0.76505,0.76495,0.76495,3904200000.0
2007-11-02 22:50:00,0.76505,0.76515,0.765,0.76505,6290300003.0
2007-11-02 22:55:00,0.76505,0.76565,0.76485,0.76485,2505400000.0
2007-11-05 00:00:00,0.7654,0.7655,0.7652,0.7654,1060000000.0
2007-11-05 00:05:00,0.7653,0.7655,0.7649,0.7649,1060000000.0
2007-11-05 00:10:00,0.765,0.7653,0.7648,0.7652,1325000000.0
2007-11-05 00:15:00,0.7653,0.7653,0.7647,0.7649,1325000000.0
2007-11-05 00:20:00,0.7647,0.7649,0.7639,0.7641,1325000000.0
2007-11-05 00:25:00,0.7642,0.7644,0.7637,0.7641,795000000.0
2007-11-05 00:35:00,0.764,0.764,0.7635,0.7636,1060000000.0
2007-11-05 00:40:00,0.7635,0.7641,0.7635,0.7638,1325000000.0
2007-11-05 00:45:00,0.7636,0.7636,0.7633,0.7633,795000000.0
2007-11-05 00:50:00,0.7634,0.7634,0.7632,0.7633,530000000.0
2007-11-05 00:55:00,0.7632,0.7633,0.763,0.7632,795000000.0
2007-11-05 01:00:00,0.7633,0.7633,0.7624,0.7629,795000000.0
2007-11-05 01:05:00,0.7628,0.7633,0.7627,0.7631,1060000000.0
2007-11-05 01:10:00,0.763,0.7631,0.7623,0.7626,1325000000.0
2007-11-05 01:15:00,0.7627,0.7627,0.7624,0.7624,530000000.0
2007-11-05 01:20:00,0.7623,0.7623,0.7621,0.7622,1060000000.0
2007-11-05 01:25:00,0.7623,0.7634,0.7622,0.7634,1325000000.0
2007-11-05 01:30:00,0.7633,0.7633,0.763,0.763,795000000.0
2007-11-05 01:35:00,0.7629,0.7631,0.7624,0.7625,1060000000.0
2007-11-05 01:40:00,0.7624,0.763,0.7623,0.763,1325000000.0
2007-11-05 01:45:00,0.7631,0.7634,0.763,0.7633,530000000.0
2007-11-05 01:50:00,0.7636,0.7638,0.7627,0.7631,1325000000.0
2007-11-05 01:55:00,0.7632,0.7636,0.7632,0.7635,1325000000.0
2007-11-05 02:00:00,0.76325,0.76345,0.7625,0.7628,2479400000.0
2007-11-05 02:05:00,0.7628,0.7633,0.76265,0.7631,5788800028.0
2007-11-05 02:10:00,0.7631,0.7632,0.7622,0.7627,3804700002.0
2007-11-05 02:15:00,0.7627,0.7643,0.76215,0.7623,4700000002.0
2007-11-05 02:20:00,0.7623,0.7644,0.7621,0.7644,5863400011.0
2007-11-05 02:25:00,0.7622,0.7635,0.76215,0.7635,4698100021.0
2007-11-05 02:30:00,0.7635,0.76355,0.76285,0.763,6609399999.0
2007-11-05 02:35:00,0.763,0.7631,0.7623,0.76235,7788199996.0
2007-11-05 02:40:00,0.76235,0.76305,0.7623,0.76305,6078300000.0
2007-11-05 02:45:00,0.76305,0.7635,0.76305,0.7634,4824700000.0
2007-11-05 02:50:00,0.7634,0.7643,0.76275,0.7643,6153999944.0
2007-11-05 02:55:00,0.76345,0.7637,0.7634,0.76365,4836799994.0
2007-11-05 03:00:00,0.76365,0.7642,0.7636,0.76385,3659600000.0
2007-11-05 03:05:00,0.76385,0.7642,0.76385,0.7641,3865999963.0
2007-11-05 03:10:00,0.7641,0.7642,0.76405,0.76415,3464500000.0
2007-11-05 03:15:00,0.76415,0.76455,0.764,0.76415,3082700000.0
2007-11-05 03:20:00,0.76415,0.7644,0.76395,0.7644,2468000000.0
2007-11-05 03:25:00,0.7644,0.76445,0.7643,0.76445,1632800000.0
2007-11-05 03:30:00,0.76445,0.76445,0.76375,0.76385,3301800000.0
2007-11-05 03:35:00,0.76385,0.7643,0.76375,0.7643,4805400000.0
2007-11-05 03:40:00,0.76395,0.764,0.76385,0.76385,7489500000.0
2007-11-05 03:45:00,0.76395,0.7641,0.76385,0.764,6028400000.0
2007-11-05 03:50:00,0.764,0.7643,0.7639,0.76425,4772400004.0
2007-11-05 03:55:00,0.76425,0.7645,0.76415,0.7644,6405600052.0
2007-11-05 04:00:00,0.7644,0.7646,0.76435,0.76445,5610700001.0
2007-11-05 04:05:00,0.76445,0.76455,0.7643,0.7644,3785200002.0
2007-11-05 04:10:00,0.76445,0.7645,0.7644,0.76445,4577800000.0
2007-11-05 04:15:00,0.76435,0.7645,0.76415,0.76425,3516700000.0
2007-11-05 04:20:00,0.76425,0.7643,0.7627,0.7628,7369400000.0
2007-11-05 04:25:00,0.76415,0.7644,0.76415,0.76415,5103700000.0
2007-11-05 04:30:00,0.76415,0.7644,0.76415,0.76425,2573900000.0
2007-11-05 04:35:00,0.76425,0.7644,0.76405,0.7644,4645700000.0
2007-11-05 04:40:00,0.7644,0.7644,0.76395,0.7642,5194498346.0
2007-11-05 04:45:00,0.7642,0.76435,0.762,0.76435,7165199895.0
2007-11-05 04:50:00,0.76435,0.76435,0.76385,0.764,7189500039.0
2007-11-05 04:55:00,0.764,0.76415,0.7639,0.76415,5670400000.0
2007-11-05 05:00:00,0.7641,0.7641,0.7637,0.7637,5447600000.0
2007-11-05 05:05:00,0.7637,0.7638,0.7636,0.7636,6622400000.0
2007-11-05 05:10:00,0.7636,0.7637,0.76275,0.7629,4458800000.0
2007-11-05 05:15:00,0.7629,0.7643,0.7628,0.7643,3815699999.0
2007-11-05 05:20:00,0.7631,0.76335,0.76265,0.7628,5384499999.0
2007-11-05 05:25:00,0.7628,0.7641,0.7626,0.7628,6060900001.0
2007-11-05 05:30:00,0.76295,0.7638,0.76265,0.7627,4356300014.0
2007-11-05 05:35:00,0.7627,0.7639,0.7624,0.7624,6011900000.0
2007-11-05 05:40:00,0.7624,0.7625,0.7621,0.76225,7281099996.0
2007-11-05 05:45:00,0.7623,0.7643,0.7621,0.76425,4927100001.0
2007-11-05 05:50:00,0.76425,0.7651,0.76385,0.76395,6960399983.0
2007-11-05 05:55:00,0.76395,0.7646,0.76395,0.76395,4530100000.0
2007-11-05 06:00:00,0.76395,0.76425,0.76355,0.76375,3100200000.0
2007-11-05 06:05:00,0.76375,0.76395,0.76315,0.7634,5125100000.0
2007-11-05 06:10:00,0.7634,0.76395,0.7633,0.76395,3442000000.0
2007-11-05 06:15:00,0.76395,0.7644,0.76365,0.7644,5330700001.0
2007-11-05 06:20:00,0.7644,0.7645,0.7625,0.76445,5926200000.0
2007-11-05 06:25:00,0.76445,0.76445,0.76335,0.7637,5477900001.0
2007-11-05 06:30:00,0.7637,0.7638,0.76365,0.76375,5690600092.0
2007-11-05 06:35:00,0.76375,0.7639,0.76365,0.7638,7647499992.0
2007-11-05 06:40:00,0.7638,0.7639,0.76365,0.7639,3891600028.0
2007-11-05 06:45:00,0.7639,0.7639,0.7637,0.7638,4026500000.0
2007-11-05 06:50:00,0.7638,0.7642,0.7637,0.76375,3408900000.0
2007-11-05 06:55:00,0.7639,0.76395,0.76365,0.76385,2865299998.0
2007-11-05 07:00:00,0.76385,0.7645,0.7638,0.76425,1973800000.0
2007-11-05 07:05:00,0.76425,0.76425,0.76385,0.7639,3797300000.0
2007-11-05 07:10:00,0.7639,0.7641,0.7634,0.7639,3943300001.0
2007-11-05 07:15:00,0.7637,0.7637,0.76305,0.7632,5465300000.0
2007-11-05 07:20:00,0.7632,0.7633,0.7625,0.7628,5309200000.0
2007-11-05 07:25:00,0.7628,0.763,0.76275,0.76295,1445200000.0
2007-11-05 07:30:00,0.76295,0.763,0.76275,0.76295,3176400012.0
2007-11-05 07:35:00,0.76295,0.7634,0.76295,0.76335,5413699999.0
2007-11-05 07:40:00,0.76335,0.76375,0.7632,0.76365,4060000000.0
2007-11-05 07:45:00,0.76365,0.76365,0.76355,0.7636,3852400000.0
2007-11-05 07:50:00,0.7636,0.7646,0.76295,0.76305,5914300000.0
2007-11-05 07:55:00,0.76305,0.76335,0.76295,0.76325,6857199986.0
2007-11-05 08:00:00,0.76325,0.7651,0.7629,0.7633,4943699995.0
2007-11-05 08:05:00,0.7633,0.7636,0.7631,0.76335,5527599986.0
2007-11-05 08:10:00,0.76335,0.764,0.76325,0.7639,5452899999.0
2007-11-05 08:15:00,0.7639,0.7642,0.76295,0.76315,7410699996.0
2007-11-05 08:20:00,0.76315,0.76335,0.76305,0.76325,5480300010.0
2007-11-05 08:25:00,0.76325,0.7635,0.76315,0.76345,4541699996.0
2007-11-05 08:30:00,0.76345,0.76355,0.76315,0.7634,4554100000.0
2007-11-05 08:35:00,0.7634,0.76365,0.76315,0.7636,6071100000.0
2007-11-05 08:40:00,0.7636,0.76385,0.7636,0.7638,4771100023.0
2007-11-05 08:45:00,0.76365,0.764,0.76365,0.7639,7198700089.0
2007-11-05 08:50:00,0.7639,0.7652,0.7638,0.7652,5411300000.0
2007-11-05 08:55:00,0.7652,0.7654,0.7634,0.7636,4744800000.0
2007-11-05 09:00:00,0.76505,0.7652,0.76465,0.76485,4890600000.0
2007-11-05 09:05:00,0.76485,0.76545,0.7619,0.76505,6266400001.0
2007-11-05 09:10:00,0.76505,0.7651,0.76475,0.7648,4276600000.0
2007-11-05 09:15:00,0.7648,0.76515,0.7645,0.7646,6180100038.0
2007-11-05 09:20:00,0.7646,0.7647,0.7638,0.7642,3884100000.0
2007-11-05 09:25:00,0.7642,0.7642,0.7631,0.7639,5966000030.0
2007-11-05 09:30:00,0.7639,0.7642,0.7625,0.7629,4541900000.0
2007-11-05 09:35:00,0.7639,0.7639,0.76345,0.7638,5678600027.0
2007-11-05 09:40:00,0.7638,0.764,0.76365,0.76375,5023699997.0
2007-11-05 09:45:00,0.76375,0.764,0.76365,0.7637,3793500000.0
2007-11-05 09:50:00,0.7637,0.76395,0.7635,0.7636,2204100000.0
2007-11-05 09:55:00,0.7636,0.7638,0.7634,0.7638,4045200000.0
2007-11-05 10:00:00,0.7638,0.7638,0.7625,0.7625,2908700000.0
2007-11-05 10:05:00,0.7625,0.7637,0.7619,0.7627,4614999980.0
2007-11-05 10:10:00,0.7627,0.7635,0.76265,0.763,5698299999.0
2007-11-05 10:15:00,0.763,0.7637,0.7627,0.7635,5666099992.0
2007-11-05 10:20:00,0.7635,0.7635,0.76275,0.76295,4556400000.0
2007-11-05 10:25:00,0.7631,0.76335,0.7627,0.7627,4375499992.0
2007-11-05 10:30:00,0.7627,0.763,0.7622,0.76295,2765600003.0
2007-11-05 10:35:00,0.76295,0.7633,0.76275,0.7633,3907600000.0
2007-11-05 10:40:00,0.7633,0.7635,0.7632,0.7633,4204999992.0
2007-11-05 10:45:00,0.7633,0.7633,0.76285,0.763,4632900000.0
2007-11-05 10:50:00,0.763,0.7641,0.763,0.7639,4791399994.0
2007-11-05 10:55:00,0.7638,0.7648,0.7636,0.76385,4895399998.0
2007-11-05 11:00:00,0.76385,0.764,0.7636,0.76375,6269099953.0
2007-11-05 11:05:00,0.7638,0.7642,0.76375,0.76395,5751099989.0
2007-11-05 11:10:00,0.76395,0.764,0.7631,0.76325,4153499999.0
2007-11-05 11:15:00,0.76325,0.76325,0.76295,0.7631,2980600000.0
2007-11-05 11:20:00,0.76315,0.7644,0.76305,0.76375,4858500004.0
2007-11-05 11:25:00,0.76375,0.7645,0.76375,0.7644,4595074900.0
2007-11-05 11:30:00,0.76435,0.7644,0.76365,0.7638,5907200051.0
2007-11-05 11:35:00,0.7638,0.76455,0.7636,0.764,4987100002.0
2007-11-05 11:40:00,0.764,0.7643,0.7638,0.764,5883800000.0
2007-11-05 11:45:00,0.764,0.7643,0.7637,0.7639,5756600000.0
2007-11-05 11:50:00,0.7639,0.7644,0.7629,0.7638,6490999918.0
2007-11-05 11:55:00,0.7638,0.7644,0.7636,0.7639,5666599987.0
2007-11-05 12:00:00,0.76385,0.7645,0.76305,0.7633,6046400001.0
2007-11-05 12:05:00,0.7633,0.7648,0.7633,0.76475,7363899993.0
2007-11-05 12:10:00,0.7641,0.7648,0.7638,0.76445,8885500025.0
2007-11-05 12:15:00,0.7639,0.7645,0.7636,0.7642,3815800000.0
2007-11-05 12:20:00,0.7642,0.76455,0.76415,0.7643,4448600024.0
2007-11-05 12:25:00,0.7643,0.7645,0.7639,0.76435,4593399965.0
2007-11-05 12:30:00,0.7644,0.7644,0.76365,0.76395,4628599963.0
2007-11-05 12:35:00,0.76395,0.7646,0.76395,0.7643,5144600017.0
2007-11-05 12:40:00,0.7643,0.7645,0.7642,0.76425,4440599999.0
2007-11-05 12:45:00,0.76425,0.76445,0.7634,0.7635,4572400000.0
2007-11-05 12:50:00,0.76345,0.764,0.763,0.7638,5923299950.0
2007-11-05 12:55:00,0.7638,0.764,0.7637,0.76385,3240300008.0
2007-11-05 13:00:00,0.76385,0.7639,0.76365,0.76375,6674299925.0
2007-11-05 13:05:00,0.76375,0.7641,0.7631,0.76395,5895199972.0
2007-11-05 13:10:00,0.764,0.7645,0.7634,0.7637,6008799970.0
2007-11-05 13:15:00,0.7637,0.7662,0.7637,0.7656,4808000025.0
2007-11-05 13:20:00,0.7655,0.7659,0.76365,0.7637,2931799997.0
2007-11-05 13:25:00,0.7637,0.7644,0.7637,0.7644,5232738035.0
2007-11-05 13:30:00,0.7644,0.7655,0.76405,0.76405,5438599997.0
2007-11-05 13:35:00,0.76405,0.7642,0.76385,0.76405,4672499949.0
2007-11-05 13:40:00,0.76405,0.76425,0.76385,0.764,3483499980.0
2007-11-05 13:45:00,0.764,0.76405,0.76375,0.764,4419900036.0
2007-11-05 13:50:00,0.764,0.7645,0.76395,0.7644,4271600001.0
2007-11-05 13:55:00,0.7644,0.7648,0.76425,0.76445,4991899945.0
2007-11-05 14:00:00,0.7645,0.7667,0.7644,0.7667,5563899980.0
2007-11-05 14:05:00,0.7643,0.7646,0.76425,0.7646,7057900013.0
2007-11-05 14:10:00,0.7646,0.7651,0.76445,0.7648,5836700000.0
2007-11-05 14:15:00,0.7648,0.7662,0.7648,0.76575,4559600016.0
2007-11-05 14:20:00,0.76575,0.7661,0.7657,0.76595,1660800000.0
2007-11-05 14:25:00,0.76595,0.76595,0.76555,0.76565,4231900000.0
2007-11-05 14:30:00,0.76565,0.7657,0.76545,0.7656,4260500000.0
2007-11-05 14:35:00,0.7656,0.76645,0.7654,0.76615,5713199984.0
2007-11-05 14:40:00,0.7662,0.7667,0.7662,0.76635,2801100005.0
2007-11-05 14:45:00,0.76635,0.767,0.7662,0.7664,4212601058.0
2007-11-05 14:50:00,0.7664,0.76665,0.76635,0.7666,3029700000.0
2007-11-05 14:55:00,0.7666,0.7666,0.76625,0.7663,3535100000.0
2007-11-05 15:00:00,0.7663,0.7672,0.7663,0.76665,7212499992.0
2007-11-05 15:05:00,0.76665,0.7669,0.7663,0.7665,5472800000.0
2007-11-05 15:10:00,0.7665,0.7666,0.766,0.7665,7756899961.0
2007-11-05 15:15:00,0.7665,0.7668,0.7663,0.7664,6105899993.0
2007-11-05 15:20:00,0.7664,0.7664,0.7659,0.7662,4106399986.0
2007-11-05 15:25:00,0.7662,0.7663,0.76595,0.7661,2048599993.0
2007-11-05 15:30:00,0.7661,0.76625,0.7656,0.7656,3051499977.0
2007-11-05 15:35:00,0.7656,0.76605,0.7654,0.76565,3093200015.0
2007-11-05 15:40:00,0.7657,0.767,0.7655,0.7665,4303099990.0
2007-11-05 15:45:00,0.7665,0.7675,0.7665,0.7673,2896300005.0
2007-11-05 15:50:00,0.7673,0.7675,0.7668,0.76705,1291500000.0
2007-11-05 15:55:00,0.7671,0.76765,0.7671,0.7675,1454399999.0
2007-11-05 16:00:00,0.7675,0.76765,0.76725,0.76745,1036700000.0
2007-11-05 16:05:00,0.76745,0.7676,0.7665,0.767,960900000.0
2007-11-05 16:10:00,0.767,0.7671,0.76675,0.76705,892000000.0
2007-11-05 16:15:00,0.76705,0.76705,0.76635,0.76665,949699997.0
2007-11-05 16:20:00,0.76665,0.7667,0.7665,0.7666,628800000.0
2007-11-05 16:25:00,0.7666,0.76665,0.76605,0.7662,832500000.0
2007-11-05 16:30:00,0.7662,0.7662,0.7656,0.76595,1267100000.0
2007-11-05 16:35:00,0.76595,0.7673,0.76595,0.7673,1367500000.0
2007-11-05 16:40:00,0.7673,0.76745,0.7667,0.76675,1631200003.0
2007-11-05 16:45:00,0.7668,0.7681,0.7668,0.768,1067300000.0
2007-11-05 16:50:00,0.768,0.768,0.7663,0.7672,2105200000.0
2007-11-05 16:55:00,0.7672,0.7681,0.76695,0.76735,2532000014.0
2007-11-05 17:00:00,0.76735,0.768,0.7665,0.7674,1794900000.0
2007-11-05 17:05:00,0.7674,0.7677,0.7666,0.7672,2262499998.0
2007-11-05 17:10:00,0.76725,0.76755,0.7671,0.76725,1660400002.0
2007-11-05 17:15:00,0.7672,0.7675,0.76655,0.7667,1419200006.0
2007-11-05 17:20:00,0.7666,0.7673,0.7666,0.7673,901700000.0
2007-11-05 17:25:00,0.7673,0.7676,0.7669,0.767,1594600000.0
2007-11-05 17:30:00,0.767,0.76735,0.7666,0.7667,1749700002.0
2007-11-05 17:35:00,0.7667,0.7672,0.76655,0.76675,1615200000.0
2007-11-05 17:40:00,0.7668,0.7677,0.7667,0.7675,2019599999.0
2007-11-05 17:45:00,0.7675,0.7682,0.7675,0.76785,1683500000.0
2007-11-05 17:50:00,0.76785,0.768,0.76745,0.76795,1228700000.0
2007-11-05 17:55:00,0.76795,0.76795,0.76695,0.76695,987900000.0
2007-11-05 18:00:00,0.767,0.7676,0.7669,0.7675,1339100004.0
2007-11-05 18:05:00,0.7675,0.7676,0.7671,0.7673,1422900000.0
2007-11-05 18:10:00,0.7673,0.7673,0.76675,0.7669,1858800010.0
2007-11-05 18:15:00,0.7669,0.7669,0.7666,0.7669,981600000.0
2007-11-05 18:20:00,0.7669,0.767,0.7666,0.7669,1804800000.0
2007-11-05 18:25:00,0.7669,0.767,0.7665,0.7666,1248300000.0
2007-11-05 18:30:00,0.7666,0.7671,0.7666,0.76695,827800000.0
2007-11-05 18:35:00,0.767,0.767,0.7666,0.76665,2008400000.0
2007-11-05 18:40:00,0.76665,0.7672,0.7666,0.767,1859400001.0
2007-11-05 18:45:00,0.767,0.7672,0.7667,0.7668,3212599999.0
2007-11-05 18:50:00,0.7669,0.7669,0.7666,0.7668,3584500018.0
2007-11-05 18:55:00,0.7668,0.7668,0.76655,0.76665,2453399986.0
2007-11-05 19:00:00,0.76665,0.7673,0.76665,0.7672,1333399999.0
2007-11-05 19:05:00,0.7672,0.7672,0.7668,0.76685,662900000.0
2007-11-05 19:10:00,0.76685,0.7672,0.76675,0.7669,852199996.0
2007-11-05 19:15:00,0.7669,0.7669,0.76675,0.7669,562200000.0
2007-11-05 19:20:00,0.7669,0.7669,0.7668,0.7668,488700000.0
2007-11-05 19:25:00,0.7668,0.7669,0.7666,0.7667,744600000.0
2007-11-05 19:30:00,0.7667,0.7669,0.76665,0.76675,937299994.0
2007-11-05 19:35:00,0.7668,0.7672,0.76665,0.7671,881200001.0
2007-11-05 19:40:00,0.76705,0.7673,0.76705,0.76715,506200000.0
2007-11-05 19:45:00,0.76715,0.768,0.76715,0.76745,757900000.0
2007-11-05 19:50:00,0.7674,0.76745,0.767,0.76705,455000000.0
2007-11-05 19:55:00,0.76705,0.7673,0.7668,0.7672,1289600000.0
2007-11-05 20:00:00,0.7672,0.76885,0.7672,0.7688,1523900000.0
2007-11-05 20:05:00,0.7688,0.76945,0.76815,0.7686,2209100000.0
2007-11-05 20:10:00,0.76865,0.76865,0.76785,0.76795,1333100005.0
2007-11-05 20:15:00,0.76795,0.76795,0.76735,0.7678,762400000.0
2007-11-05 20:20:00,0.7678,0.7678,0.767,0.7678,1046700000.0
2007-11-05 20:25:00,0.7678,0.76835,0.7676,0.7681,1002004000.0
2007-11-05 20:30:00,0.7681,0.7681,0.76775,0.768,962700000.0
2007-11-05 20:35:00,0.768,0.7684,0.7678,0.76815,1373700007.0
2007-11-05 20:40:00,0.76815,0.7682,0.76795,0.76815,970200000.0
2007-11-05 20:45:00,0.76815,0.76845,0.76805,0.7684,873900001.0
2007-11-05 20:50:00,0.7684,0.7684,0.76795,0.76805,951700000.0
2007-11-05 20:55:00,0.76805,0.7683,0.76795,0.7682,1201800000.0
2007-11-05 21:00:00,0.7682,0.7684,0.7682,0.76835,1009400000.0
2007-11-05 21:05:00,0.76835,0.76835,0.7679,0.7679,685900000.0
2007-11-05 21:10:00,0.7679,0.7684,0.7679,0.7684,1121700002.0
2007-11-05 21:15:00,0.7684,0.7684,0.7683,0.7684,311500000.0
2007-11-05 21:20:00,0.7684,0.76865,0.76815,0.7684,1170199998.0
2007-11-05 21:25:00,0.7684,0.76845,0.768,0.76825,1260300000.0
2007-11-05 21:30:00,0.76825,0.76845,0.76815,0.7683,1792000039.0
2007-11-05 21:35:00,0.7683,0.76835,0.76825,0.76835,791299999.0
2007-11-05 21:40:00,0.76835,0.76835,0.76825,0.7683,409600000.0
2007-11-05 21:45:00,0.76825,0.76845,0.76815,0.7683,1143500001.0
2007-11-05 21:50:00,0.76835,0.76835,0.76805,0.7681,795576446.0
2007-11-05 21:55:00,0.7681,0.7683,0.76795,0.7683,1194098320.0
2007-11-05 22:00:00,0.7683,0.76835,0.76815,0.76825,995397743.0
2007-11-05 22:05:00,0.76815,0.7693,0.76815,0.76905,1236599998.0
2007-11-05 22:10:00,0.76905,0.76965,0.76855,0.7695,2090206708.0
2007-11-05 22:15:00,0.7695,0.7705,0.76935,0.7703,2631700004.0
2007-11-05 22:20:00,0.7703,0.77065,0.7701,0.77045,3125599999.0
2007-11-05 22:25:00,0.77045,0.77055,0.7697,0.77045,3945900005.0
2007-11-05 22:30:00,0.77045,0.77045,0.7701,0.77025,1388799999.0
2007-11-05 22:35:00,0.77025,0.7708,0.77015,0.7706,1659100000.0
2007-11-05 22:40:00,0.7706,0.7706,0.77005,0.7702,1158000008.0
2007-11-05 22:45:00,0.7702,0.7702,0.7695,0.7695,1107100000.0
2007-11-05 22:50:00,0.7695,0.7701,0.7695,0.77,1250900000.0
2007-11-05 22:55:00,0.77,0.7701,0.7697,0.7697,1286900000.0
2007-11-05 23:00:00,0.7697,0.7699,0.76945,0.76965,1455600001.0
2007-11-05 23:05:00,0.76965,0.7698,0.76935,0.7697,1525799999.0
2007-11-05 23:10:00,0.7697,0.7697,0.76885,0.76885,2003599991.0
2007-11-05 23:15:00,0.76885,0.7689,0.7685,0.76865,599900000.0
2007-11-05 23:20:00,0.76865,0.769,0.7685,0.7689,745100001.0
2007-11-05 23:25:00,0.7689,0.7689,0.76855,0.7687,822900001.0
2007-11-05 23:30:00,0.7687,0.7687,0.76845,0.76855,1068000001.0
2007-11-05 23:35:00,0.76855,0.76875,0.76845,0.76875,773200000.0
2007-11-05 23:40:00,0.76875,0.7691,0.76875,0.7691,424100000.0
2007-11-05 23:45:00,0.7691,0.76955,0.76895,0.7691,1116100000.0
2007-11-05 23:50:00,0.7691,0.77015,0.7691,0.77015,1264500000.0
2007-11-05 23:55:00,0.77015,0.77015,0.76945,0.76945,777900000.0
2007-11-06 00:00:00,0.76945,0.7696,0.76907,0.76932,906400000.0
2007-11-06 00:05:00,0.76929,0.7697,0.76875,0.76965,1026200000.0
2007-11-06 00:10:00,0.76965,0.7697,0.76931,0.76965,433500000.0
2007-11-06 00:15:00,0.7697,0.7705,0.7697,0.7705,924200000.0
2007-11-06 00:20:00,0.7705,0.7707,0.76965,0.77,1307300000.0
2007-11-06 00:25:00,0.76967,0.7702,0.76965,0.7702,683900001.0
2007-11-06 00:30:00,0.7702,0.7705,0.7701,0.77035,1058600000.0
2007-11-06 00:35:00,0.77035,0.7705,0.77005,0.7701,621700000.0
2007-11-06 00:40:00,0.76987,0.77045,0.76986,0.77045,875600000.0
2007-11-06 00:45:00,0.77045,0.7715,0.7704,0.7714,1022400000.0
2007-11-06 00:50:00,0.7714,0.7721,0.77125,0.7714,1692900000.0
2007-11-06 00:55:00,0.7714,0.7717,0.77095,0.7711,773400000.0
2007-11-06 01:00:00,0.7711,0.7715,0.77095,0.77105,599400000.0
2007-11-06 01:05:00,0.77105,0.7713,0.7708,0.771,1138499999.0
2007-11-06 01:10:00,0.771,0.7712,0.7709,0.7712,826300000.0
2007-11-06 01:15:00,0.7712,0.7713,0.77105,0.7713,541900002.0
2007-11-06 01:20:00,0.7713,0.7716,0.77095,0.7716,602800001.0
2007-11-06 01:25:00,0.7716,0.7716,0.77105,0.77145,905800000.0
2007-11-06 01:30:00,0.77145,0.7715,0.7711,0.77135,523700000.0
2007-11-06 01:35:00,0.77135,0.77145,0.7713,0.77135,406300000.0
2007-11-06 01:40:00,0.77135,0.7716,0.77115,0.7713,1220599998.0
2007-11-06 01:45:00,0.7713,0.7716,0.77125,0.7716,592600000.0
2007-11-06 01:50:00,0.7716,0.7716,0.77005,0.77045,983200000.0
2007-11-06 01:55:00,0.77045,0.7713,0.77045,0.7706,1170099998.0
2007-11-06 02:00:00,0.7706,0.77085,0.7703,0.7704,492500000.0
2007-11-06 02:05:00,0.7704,0.77095,0.77035,0.7708,909100000.0
2007-11-06 02:10:00,0.7708,0.7714,0.77075,0.7712,897800000.0
2007-11-06 02:15:00,0.7712,0.77135,0.77105,0.7711,700600000.0
2007-11-06 02:20:00,0.7711,0.7714,0.77105,0.77125,872600000.0
2007-11-06 02:25:00,0.7713,0.7715,0.7712,0.77135,336000000.0
2007-11-06 02:30:00,0.77135,0.7714,0.7712,0.7713,494800000.0
2007-11-06 02:35:00,0.7713,0.7714,0.7711,0.7713,563000000.0
2007-11-06 02:40:00,0.7713,0.77135,0.7712,0.77135,519000000.0
2007-11-06 02:45:00,0.77135,0.77135,0.771,0.77115,740700000.0
2007-11-06 02:50:00,0.77115,0.7716,0.77115,0.7715,1263600000.0
2007-11-06 02:55:00,0.7715,0.7716,0.77115,0.77115,462400000.0
2007-11-06 03:00:00,0.77115,0.77115,0.7708,0.77085,688000000.0
2007-11-06 03:05:00,0.7708,0.7713,0.7708,0.7713,1060100000.0
2007-11-06 03:10:00,0.7713,0.7714,0.77085,0.77095,961900012.0
2007-11-06 03:15:00,0.77095,0.77095,0.7708,0.7709,893100002.0
2007-11-06 03:20:00,0.7709,0.7709,0.77025,0.7706,1245500012.0
2007-11-06 03:25:00,0.7706,0.7711,0.77055,0.771,1307600006.0
2007-11-06 03:30:00,0.77095,0.77165,0.77095,0.7713,855600000.0
2007-11-06 03:35:00,0.77135,0.77135,0.7709,0.7713,460500000.0
2007-11-06 03:40:00,0.7713,0.7714,0.77105,0.7713,1234200000.0
2007-11-06 03:45:00,0.7712,0.7717,0.7712,0.77155,1105499998.0
2007-11-06 03:50:00,0.77145,0.7727,0.77135,0.7727,1503700003.0
2007-11-06 03:55:00,0.7727,0.7729,0.7725,0.77265,1838900002.0
2007-11-06 04:00:00,0.7727,0.7728,0.7723,0.7724,1101100000.0
2007-11-06 04:05:00,0.7724,0.7724,0.77165,0.7723,1616300004.0
2007-11-06 04:10:00,0.7723,0.7725,0.77195,0.7721,938400001.0
2007-11-06 04:15:00,0.7721,0.77225,0.77195,0.77195,626400000.0
2007-11-06 04:20:00,0.77195,0.77205,0.7719,0.77195,374800000.0
2007-11-06 04:25:00,0.77195,0.772,0.7717,0.77195,450599999.0
2007-11-06 04:30:00,0.77195,0.77195,0.77145,0.7717,825000000.0
2007-11-06 04:35:00,0.7717,0.77175,0.77145,0.7716,1047799994.0
2007-11-06 04:40:00,0.7716,0.7716,0.77035,0.7714,1173100000.0
2007-11-06 04:45:00,0.7714,0.7715,0.77125,0.77145,827500009.0
2007-11-06 04:50:00,0.77145,0.7716,0.7713,0.7715,781700006.0
2007-11-06 04:55:00,0.7715,0.7718,0.77145,0.7718,1264699999.0
2007-11-06 05:00:00,0.7718,0.772,0.7717,0.77175,1091000000.0
2007-11-06 05:05:00,0.77175,0.7719,0.77155,0.7716,1173700001.0
2007-11-06 05:10:00,0.7716,0.7717,0.7715,0.7715,726600000.0
2007-11-06 05:15:00,0.7715,0.7715,0.77135,0.7714,1354400000.0
2007-11-06 05:20:00,0.7714,0.7715,0.77125,0.7713,1147900000.0
2007-11-06 05:25:00,0.7713,0.7714,0.77125,0.7713,1006300000.0
2007-11-06 05:30:00,0.7713,0.7714,0.77115,0.77135,864300003.0
2007-11-06 05:35:00,0.77135,0.7714,0.77115,0.77135,561600000.0
2007-11-06 05:40:00,0.77135,0.77145,0.77135,0.77145,407700000.0
2007-11-06 05:45:00,0.77145,0.77145,0.77125,0.77135,274300000.0
2007-11-06 05:50:00,0.7713,0.77145,0.77125,0.77145,597899985.0
2007-11-06 05:55:00,0.77145,0.7722,0.77145,0.772,981400000.0
2007-11-06 06:00:00,0.772,0.772,0.77175,0.7719,1238900000.0
2007-11-06 06:05:00,0.7719,0.7721,0.7718,0.7719,818500000.0
2007-11-06 06:10:00,0.77185,0.772,0.77165,0.7717,811700003.0
2007-11-06 06:15:00,0.7717,0.7717,0.7713,0.77145,417600000.0
2007-11-06 06:20:00,0.77145,0.7715,0.77125,0.77145,789600002.0
2007-11-06 06:25:00,0.77145,0.7716,0.77145,0.7716,1157900000.0
2007-11-06 06:30:00,0.7719,0.7722,0.77145,0.7721,1381800000.0
2007-11-06 06:35:00,0.7721,0.7721,0.77195,0.772,2050900000.0
2007-11-06 06:40:00,0.772,0.7722,0.77195,0.7721,797100001.0
2007-11-06 06:45:00,0.77205,0.77205,0.7715,0.77165,1780999994.0
2007-11-06 06:50:00,0.77165,0.7717,0.77155,0.7717,1093199993.0
2007-11-06 06:55:00,0.7717,0.7717,0.7713,0.7714,1357199999.0
2007-11-06 07:00:00,0.7714,0.77145,0.77135,0.77145,306600000.0
2007-11-06 07:05:00,0.77135,0.7715,0.77125,0.77145,359300001.0
2007-11-06 07:10:00,0.77145,0.7715,0.77135,0.77145,337100000.0
2007-11-06 07:15:00,0.77145,0.7715,0.77125,0.77145,694300014.0
2007-11-06 07:20:00,0.77145,0.7715,0.7713,0.7714,392700000.0
2007-11-06 07:25:00,0.7714,0.7714,0.77115,0.7714,730800001.0
2007-11-06 07:30:00,0.7714,0.7714,0.77115,0.7713,1211799983.0
2007-11-06 07:35:00,0.7713,0.7719,0.77125,0.7719,639500000.0
2007-11-06 07:40:00,0.7719,0.772,0.77155,0.7717,866300001.0
2007-11-06 07:45:00,0.7717,0.7717,0.7713,0.7715,694600000.0
2007-11-06 07:50:00,0.7715,0.7718,0.77135,0.7718,781900000.0
2007-11-06 07:55:00,0.7718,0.7721,0.7717,0.77195,1320000001.0
2007-11-06 08:00:00,0.77195,0.7722,0.77195,0.7721,1310600000.0
2007-11-06 08:05:00,0.7721,0.7722,0.772,0.7721,1404200000.0
2007-11-06 08:10:00,0.7721,0.7724,0.772,0.7724,1058600000.0
2007-11-06 08:15:00,0.7724,0.7726,0.7722,0.7725,1429000000.0
2007-11-06 08:20:00,0.7725,0.7728,0.77245,0.77265,1568600000.0
2007-11-06 08:25:00,0.77265,0.77265,0.77235,0.7724,861400000.0
2007-11-06 08:30:00,0.7724,0.773,0.7723,0.773,1012700000.0
2007-11-06 08:35:00,0.773,0.773,0.7724,0.7728,1296700001.0
2007-11-06 08:40:00,0.7728,0.77335,0.7728,0.7732,1509600001.0
2007-11-06 08:45:00,0.7732,0.7734,0.77305,0.77325,1328600000.0
2007-11-06 08:50:00,0.77325,0.77335,0.77265,0.77285,735999999.0
2007-11-06 08:55:00,0.77285,0.773,0.77185,0.7726,1263800000.0
2007-11-06 09:00:00,0.7726,0.7726,0.77175,0.77225,981299997.0
2007-11-06 09:05:00,0.77225,0.7729,0.7721,0.7729,1027000001.0
2007-11-06 09:10:00,0.7729,0.77365,0.77265,0.7734,1515699997.0
2007-11-06 09:15:00,0.7734,0.7734,0.7725,0.7727,2021600000.0
2007-11-06 09:20:00,0.7727,0.77305,0.772,0.773,1576899998.0
2007-11-06 09:25:00,0.773,0.7732,0.7721,0.77245,2493699998.0
2007-11-06 09:30:00,0.77245,0.77245,0.77175,0.7722,1681900000.0
2007-11-06 09:35:00,0.7722,0.7734,0.7722,0.7732,2183600000.0
2007-11-06 09:40:00,0.7733,0.7733,0.77265,0.7729,2414100001.0
2007-11-06 09:45:00,0.7728,0.7735,0.7728,0.7734,1573099999.0
2007-11-06 09:50:00,0.7734,0.7752,0.7732,0.7752,2220200012.0
2007-11-06 09:55:00,0.7752,0.7762,0.7747,0.776,2281300001.0
2007-11-06 10:00:00,0.776,0.7772,0.776,0.77655,2965199998.0
2007-11-06 10:05:00,0.77655,0.7766,0.77575,0.7762,1970300001.0
2007-11-06 10:10:00,0.7762,0.7762,0.77555,0.776,1389400000.0
2007-11-06 10:15:00,0.776,0.7763,0.77575,0.7758,987500000.0
2007-11-06 10:20:00,0.7758,0.77605,0.7755,0.7757,939800000.0
2007-11-06 10:25:00,0.7757,0.7757,0.7756,0.77565,485600000.0
2007-11-06 10:30:00,0.77565,0.77595,0.7755,0.7758,1006400002.0
2007-11-06 10:35:00,0.7758,0.7759,0.77555,0.7757,510700000.0
2007-11-06 10:40:00,0.7757,0.7757,0.77555,0.77565,369500000.0
2007-11-06 10:45:00,0.77565,0.77565,0.775,0.7751,755800000.0
2007-11-06 10:50:00,0.7751,0.7753,0.77475,0.775,1608799999.0
2007-11-06 10:55:00,0.775,0.7753,0.77475,0.7753,2471599998.0
2007-11-06 11:00:00,0.7753,0.7753,0.77415,0.7745,2857299990.0
2007-11-06 11:05:00,0.7745,0.7748,0.7745,0.7746,1143599999.0
2007-11-06 11:10:00,0.7746,0.77525,0.77455,0.7751,1206799996.0
2007-11-06 11:15:00,0.7751,0.7752,0.77495,0.7751,1594599981.0
2007-11-06 11:20:00,0.7751,0.77575,0.7751,0.77575,1201700000.0
2007-11-06 11:25:00,0.77575,0.7758,0.77545,0.77545,1778100000.0
2007-11-06 11:30:00,0.77545,0.7757,0.77495,0.7756,2121499999.0
2007-11-06 11:35:00,0.7756,0.7762,0.7755,0.7762,1749000000.0
2007-11-06 11:40:00,0.7762,0.7764,0.7758,0.7761,2746700000.0
2007-11-06 11:45:00,0.7761,0.7762,0.77595,0.7761,1300599991.0
2007-11-06 11:50:00,0.7761,0.7762,0.77595,0.77605,914400000.0
2007-11-06 11:55:00,0.7761,0.7764,0.77605,0.77625,980100000.0
2007-11-06 12:00:00,0.77625,0.7765,0.7761,0.77615,2286899987.0
2007-11-06 12:05:00,0.77615,0.7762,0.77585,0.776,1734500004.0
2007-11-06 12:10:00,0.776,0.7761,0.7751,0.7751,1065299999.0
2007-11-06 12:15:00,0.7751,0.7755,0.77495,0.7753,1176000000.0
2007-11-06 12:20:00,0.7753,0.7753,0.7748,0.775,1010000001.0
2007-11-06 12:25:00,0.775,0.77525,0.77475,0.7749,2065400001.0
2007-11-06 12:30:00,0.7749,0.7749,0.7745,0.7746,1158399990.0
2007-11-06 12:35:00,0.7746,0.7747,0.77425,0.7745,2019800010.0
2007-11-06 12:40:00,0.7745,0.7745,0.7743,0.7744,1288099992.0
2007-11-06 12:45:00,0.7744,0.7744,0.7742,0.77425,795300000.0
2007-11-06 12:50:00,0.77425,0.7748,0.77425,0.77475,1672699993.0
2007-11-06 12:55:00,0.77475,0.77475,0.7745,0.77455,1194200000.0
2007-11-06 13:00:00,0.77455,0.7748,0.77455,0.7748,565600000.0
2007-11-06 13:05:00,0.7748,0.7753,0.7748,0.7752,1839899995.0
2007-11-06 13:10:00,0.7752,0.77525,0.77475,0.77495,1318499997.0
2007-11-06 13:15:00,0.77495,0.775,0.7744,0.7746,1521599999.0
2007-11-06 13:20:00,0.7746,0.7747,0.77455,0.7746,1111400009.0
2007-11-06 13:25:00,0.7746,0.7754,0.7746,0.77505,1151900000.0
2007-11-06 13:30:00,0.77495,0.7751,0.7743,0.7748,1388599999.0
2007-11-06 13:35:00,0.7748,0.77515,0.77465,0.775,1416400004.0
2007-11-06 13:40:00,0.775,0.7754,0.77465,0.7753,1691900000.0
2007-11-06 13:45:00,0.7753,0.7762,0.775,0.775,1605799999.0
2007-11-06 13:50:00,0.775,0.775,0.77435,0.7747,1485600000.0
2007-11-06 13:55:00,0.7747,0.7747,0.7744,0.7746,2453200001.0
2007-11-06 14:00:00,0.7747,0.7753,0.7746,0.7753,1825300000.0
2007-11-06 14:05:00,0.7753,0.7761,0.7752,0.77605,2365900002.0
2007-11-06 14:10:00,0.77615,0.77625,0.77545,0.7756,1998700002.0
2007-11-06 14:15:00,0.7756,0.7758,0.7753,0.7758,1274799999.0
2007-11-06 14:20:00,0.7758,0.7759,0.77555,0.7757,1380099998.0
2007-11-06 14:25:00,0.7757,0.7764,0.7756,0.77615,1734199998.0
2007-11-06 14:30:00,0.77615,0.7762,0.77575,0.7762,1844000004.0
2007-11-06 14:35:00,0.7762,0.7764,0.776,0.7764,1984249993.0
2007-11-06 14:40:00,0.7764,0.7764,0.7758,0.77595,1358599999.0
2007-11-06 14:45:00,0.77595,0.776,0.77585,0.77585,897300000.0
2007-11-06 14:50:00,0.7759,0.776,0.77575,0.7759,1006699997.0
2007-11-06 14:55:00,0.77595,0.77635,0.77585,0.7762,1162600002.0
2007-11-06 15:00:00,0.7762,0.7763,0.77605,0.7763,914999999.0
2007-11-06 15:05:00,0.7763,0.7766,0.776,0.7761,946000000.0
2007-11-06 15:10:00,0.7761,0.7766,0.776,0.7763,851899999.0
2007-11-06 15:15:00,0.7763,0.7763,0.7762,0.7763,407200000.0
2007-11-06 15:20:00,0.7763,0.7764,0.7761,0.7761,1379599993.0
2007-11-06 15:25:00,0.7761,0.77645,0.7758,0.7761,2020500007.0
2007-11-06 15:30:00,0.7761,0.7762,0.776,0.776,1286500000.0
2007-11-06 15:35:00,0.776,0.7764,0.77575,0.77585,1031200000.0
2007-11-06 15:40:00,0.77585,0.7763,0.77575,0.776,2647824910.0
2007-11-06 15:45:00,0.776,0.77635,0.77595,0.77605,879550000.0
2007-11-06 15:50:00,0.77605,0.77615,0.77585,0.77615,1185200000.0
2007-11-06 15:55:00,0.77615,0.7764,0.776,0.7762,887500000.0
2007-11-06 16:00:00,0.7762,0.7764,0.7759,0.7759,1253399998.0
2007-11-06 16:05:00,0.7759,0.776,0.77575,0.776,1303300001.0
2007-11-06 16:10:00,0.776,0.776,0.77565,0.77585,878800000.0
2007-11-06 16:15:00,0.7758,0.7761,0.7756,0.7761,1576299999.0
2007-11-06 16:20:00,0.7761,0.7765,0.77605,0.7764,1809100013.0
2007-11-06 16:25:00,0.7764,0.7767,0.77635,0.77645,1058799996.0
2007-11-06 16:30:00,0.77645,0.7766,0.77625,0.77625,937499996.0
2007-11-06 16:35:00,0.7763,0.7765,0.77625,0.77625,555500000.0
2007-11-06 16:40:00,0.77625,0.7764,0.77625,0.77635,629899996.0
2007-11-06 16:45:00,0.77635,0.7767,0.77625,0.7766,593000000.0
2007-11-06 16:50:00,0.7766,0.7766,0.7763,0.77645,975799996.0
2007-11-06 16:55:00,0.77645,0.777,0.7764,0.7768,1472100000.0
2007-11-06 17:00:00,0.77675,0.777,0.77655,0.777,1581099997.0
2007-11-06 17:05:00,0.777,0.7773,0.77695,0.777,712100000.0
2007-11-06 17:10:00,0.777,0.7773,0.77685,0.7771,940999999.0
2007-11-06 17:15:00,0.7771,0.7772,0.77695,0.777,1095400008.0
2007-11-06 17:20:00,0.777,0.77735,0.77695,0.7772,1087200000.0
2007-11-06 17:25:00,0.7772,0.7779,0.777,0.77765,1894699994.0
2007-11-06 17:30:00,0.77765,0.7777,0.77695,0.7771,1495499999.0
2007-11-06 17:35:00,0.7771,0.7774,0.7766,0.7767,1378499999.0
2007-11-06 17:40:00,0.7767,0.7768,0.77645,0.77655,1416800000.0
2007-11-06 17:45:00,0.77655,0.7766,0.7755,0.7755,2161479985.0
2007-11-06 17:50:00,0.7755,0.7758,0.7743,0.7748,2184899998.0
2007-11-06 17:55:00,0.7748,0.775,0.7734,0.7747,2345599999.0
2007-11-06 18:00:00,0.7747,0.776,0.77425,0.77585,3314099996.0
2007-11-06 18:05:00,0.77585,0.7762,0.7756,0.7762,2146999999.0
2007-11-06 18:10:00,0.7763,0.77665,0.7758,0.77605,1851199995.0
2007-11-06 18:15:00,0.77605,0.7768,0.7757,0.7766,1190400000.0
2007-11-06 18:20:00,0.7766,0.7768,0.77595,0.7761,916000001.0
2007-11-06 18:25:00,0.7761,0.7764,0.77605,0.7764,806299999.0
2007-11-06 18:30:00,0.7764,0.7764,0.7752,0.77525,887300000.0
2007-11-06 18:35:00,0.77525,0.7757,0.77515,0.77525,1392699998.0
2007-11-06 18:40:00,0.77525,0.77565,0.77525,0.77535,845300000.0
2007-11-06 18:45:00,0.77535,0.77555,0.7753,0.77535,699200000.0
2007-11-06 18:50:00,0.77535,0.77605,0.77525,0.77595,858200000.0
2007-11-06 18:55:00,0.77595,0.77615,0.7754,0.77565,1047700000.0
2007-11-06 19:00:00,0.7756,0.77565,0.77535,0.7755,760600000.0
2007-11-06 19:05:00,0.7755,0.77575,0.77545,0.7757,803399995.0
2007-11-06 19:10:00,0.7757,0.77595,0.7756,0.77585,556800000.0
2007-11-06 19:15:00,0.77585,0.7759,0.77545,0.7756,687899998.0
2007-11-06 19:20:00,0.7756,0.7757,0.77545,0.7757,777300000.0
2007-11-06 19:25:00,0.7757,0.7757,0.7752,0.77525,830200000.0
2007-11-06 19:30:00,0.77525,0.7762,0.77525,0.7759,714400000.0
2007-11-06 19:35:00,0.7759,0.77595,0.77545,0.77565,433600000.0
2007-11-06 19:40:00,0.77565,0.7757,0.77555,0.77565,727900000.0
2007-11-06 19:45:00,0.77565,0.7765,0.77565,0.776,792999994.0
2007-11-06 19:50:00,0.776,0.776,0.7758,0.7759,713400000.0
2007-11-06 19:55:00,0.7759,0.776,0.77565,0.77585,1099499995.0
2007-11-06 20:00:00,0.77585,0.7759,0.77575,0.77585,292100000.0
2007-11-06 20:05:00,0.77585,0.7759,0.7758,0.77585,345700000.0
2007-11-06 20:10:00,0.77585,0.77615,0.77585,0.77595,513299999.0
2007-11-06 20:15:00,0.77595,0.776,0.77585,0.77585,625899995.0
2007-11-06 20:20:00,0.77585,0.776,0.77575,0.776,267699999.0
2007-11-06 20:25:00,0.776,0.7761,0.7758,0.7759,534900000.0
2007-11-06 20:30:00,0.7759,0.7759,0.7758,0.7759,340400000.0
2007-11-06 20:35:00,0.7759,0.7768,0.77585,0.77665,921700006.0
2007-11-06 20:40:00,0.77665,0.77725,0.77665,0.77725,1152300000.0
2007-11-06 20:45:00,0.77725,0.77785,0.77725,0.77785,1744999996.0
2007-11-06 20:50:00,0.77785,0.77785,0.7771,0.77715,1628100000.0
2007-11-06 20:55:00,0.77715,0.77725,0.7771,0.7771,414800000.0
2007-11-06 21:00:00,0.7771,0.77715,0.77635,0.7771,1010000000.0
2007-11-06 21:05:00,0.7771,0.7771,0.77605,0.77655,697300000.0
2007-11-06 21:10:00,0.77655,0.7771,0.77635,0.77695,1767000000.0
2007-11-06 21:15:00,0.77695,0.77695,0.77665,0.7767,758500000.0
2007-11-06 21:20:00,0.7768,0.777,0.77665,0.777,892999998.0
2007-11-06 21:25:00,0.777,0.7771,0.7768,0.7768,667600000.0
2007-11-06 21:30:00,0.7768,0.7782,0.7768,0.7779,1710700001.0
2007-11-06 21:35:00,0.7779,0.779,0.77755,0.77785,2616800002.0
2007-11-06 21:40:00,0.77785,0.77855,0.77735,0.77855,2530800000.0
2007-11-06 21:45:00,0.77855,0.7787,0.7783,0.77835,3545600054.0
2007-11-06 21:50:00,0.77835,0.7789,0.77815,0.7787,2355199998.0
2007-11-06 21:55:00,0.7787,0.7787,0.77825,0.77865,1359200000.0
2007-11-06 22:00:00,0.77865,0.77865,0.7781,0.7781,2036600000.0
2007-11-06 22:05:00,0.7781,0.7781,0.7775,0.77795,1464600000.0
2007-11-06 22:10:00,0.77795,0.77865,0.7776,0.77855,1315600001.0
2007-11-06 22:15:00,0.77855,0.77855,0.77825,0.7784,1460600015.0
2007-11-06 22:20:00,0.7784,0.77865,0.77835,0.77835,765700000.0
2007-11-06 22:25:00,0.77835,0.7786,0.77825,0.77845,1200900000.0
2007-11-06 22:30:00,0.77845,0.7785,0.7784,0.77845,884800000.0
2007-11-06 22:35:00,0.77845,0.7785,0.77705,0.7776,1561700000.0
2007-11-06 22:40:00,0.7776,0.7783,0.77755,0.77815,1015400000.0
2007-11-06 22:45:00,0.7782,0.7785,0.77805,0.7784,575900000.0
2007-11-06 22:50:00,0.7784,0.7788,0.7783,0.7788,1361700000.0
2007-11-06 22:55:00,0.7788,0.779,0.7785,0.7789,944000000.0
2007-11-06 23:00:00,0.7789,0.779,0.77865,0.7789,773100001.0
2007-11-06 23:05:00,0.7789,0.7794,0.77875,0.779,1522900001.0
2007-11-06 23:10:00,0.779,0.7792,0.77865,0.7789,1839020731.0
2007-11-06 23:15:00,0.7789,0.779,0.7786,0.77875,1159500000.0
2007-11-06 23:20:00,0.77875,0.7789,0.77865,0.7789,840700000.0
2007-11-06 23:25:00,0.7789,0.7792,0.77875,0.7791,1065100000.0
2007-11-06 23:30:00,0.7791,0.7793,0.77885,0.7791,875100000.0
2007-11-06 23:35:00,0.7791,0.7792,0.7788,0.77895,886100000.0
2007-11-06 23:40:00,0.77895,0.7795,0.7788,0.7795,924100000.0
2007-11-06 23:45:00,0.7795,0.78045,0.7794,0.77995,2588900000.0
2007-11-06 23:50:00,0.7799,0.7805,0.7799,0.7801,1718300010.0
2007-11-06 23:55:00,0.7801,0.7802,0.7795,0.77975,730700000.0
2007-11-07 00:00:00,0.77985,0.78,0.7797,0.7799,1035700000.0
2007-11-07 00:05:00,0.7799,0.7799,0.77955,0.77965,849900001.0
2007-11-07 00:10:00,0.77955,0.7796,0.779,0.7791,632100000.0
2007-11-07 00:15:00,0.7791,0.7795,0.77895,0.7795,612900000.0
2007-11-07 00:20:00,0.7795,0.7797,0.7792,0.7796,867000000.0
2007-11-07 00:25:00,0.7796,0.78,0.7795,0.77975,666900000.0
2007-11-07 00:30:00,0.77975,0.7825,0.77935,0.7824,1017600000.0
2007-11-07 00:35:00,0.7824,0.7825,0.7806,0.7816,1984200000.0
2007-11-07 00:40:00,0.7816,0.7817,0.7809,0.7815,1474700000.0
2007-11-07 00:45:00,0.7815,0.7828,0.781,0.78275,1842600001.0
2007-11-07 00:50:00,0.78275,0.7832,0.78135,0.7818,2032000003.0
2007-11-07 00:55:00,0.7818,0.7825,0.78165,0.7822,1272600000.0
2007-11-07 01:00:00,0.7822,0.7823,0.7816,0.7819,1511500001.0
2007-11-07 01:05:00,0.7819,0.7825,0.7818,0.7823,1550000000.0
2007-11-07 01:10:00,0.7823,0.7823,0.78145,0.7816,944400000.0
2007-11-07 01:15:00,0.7816,0.7818,0.7814,0.7816,1285600000.0
2007-11-07 01:20:00,0.7816,0.7819,0.7813,0.7817,1259600003.0
2007-11-07 01:25:00,0.7817,0.7824,0.7817,0.7823,1059100000.0
2007-11-07 01:30:00,0.7823,0.7823,0.7816,0.7819,768200000.0
2007-11-07 01:35:00,0.7819,0.7824,0.7817,0.782,1116200000.0
2007-11-07 01:40:00,0.7819,0.7821,0.7819,0.782,360600000.0
2007-11-07 01:45:00,0.7818,0.7823,0.7818,0.7822,782900000.0
2007-11-07 01:50:00,0.7822,0.7825,0.7821,0.7823,1456300000.0
2007-11-07 01:55:00,0.7823,0.78245,0.78155,0.7824,1231200006.0
2007-11-07 02:00:00,0.7824,0.7826,0.78225,0.7826,1002799997.0
2007-11-07 02:05:00,0.7826,0.7826,0.78235,0.78255,552400002.0
2007-11-07 02:10:00,0.78255,0.783,0.78245,0.78285,860299998.0
2007-11-07 02:15:00,0.78285,0.7834,0.78285,0.7834,895200000.0
2007-11-07 02:20:00,0.7834,0.7839,0.7833,0.7837,2110099998.0
2007-11-07 02:25:00,0.7837,0.7837,0.7826,0.7826,947600000.0
2007-11-07 02:30:00,0.78255,0.7832,0.78245,0.7825,1862000000.0
2007-11-07 02:35:00,0.7825,0.78295,0.7824,0.7825,838100000.0
2007-11-07 02:40:00,0.7825,0.7827,0.78225,0.78235,1173999996.0
2007-11-07 02:45:00,0.78235,0.7829,0.7823,0.7827,1268600000.0
2007-11-07 02:50:00,0.7827,0.78285,0.78255,0.7828,668100001.0
2007-11-07 02:55:00,0.7828,0.7836,0.7828,0.7832,1131500000.0
2007-11-07 03:00:00,0.7832,0.7832,0.78305,0.7832,538800000.0
2007-11-07 03:05:00,0.7832,0.7839,0.7832,0.7839,1343200000.0
2007-11-07 03:10:00,0.7839,0.78405,0.7833,0.7833,1676400000.0
2007-11-07 03:15:00,0.7833,0.7834,0.78285,0.78305,965400000.0
2007-11-07 03:20:00,0.78305,0.7835,0.7827,0.7835,1098300001.0
2007-11-07 03:25:00,0.7835,0.7837,0.7831,0.7833,1526000000.0
2007-11-07 03:30:00,0.7833,0.7836,0.78315,0.7836,803900000.0
2007-11-07 03:35:00,0.7836,0.7839,0.7833,0.7836,772100000.0
2007-11-07 03:40:00,0.7836,0.78365,0.78335,0.7836,1073900000.0
2007-11-07 03:45:00,0.7836,0.7836,0.7832,0.78345,865600000.0
2007-11-07 03:50:00,0.78345,0.78355,0.78325,0.78335,648800000.0
2007-11-07 03:55:00,0.78335,0.78335,0.7832,0.78325,170400000.0
2007-11-07 04:00:00,0.78325,0.78355,0.78325,0.78355,486700000.0
2007-11-07 04:05:00,0.78355,0.7838,0.78345,0.78375,560700000.0
2007-11-07 04:10:00,0.78375,0.78405,0.78375,0.784,600600000.0
2007-11-07 04:15:00,0.784,0.78425,0.78395,0.7842,469000000.0
2007-11-07 04:20:00,0.7842,0.7845,0.7841,0.7843,528500000.0
2007-11-07 04:25:00,0.7843,0.7872,0.78425,0.7871,1710300002.0
2007-11-07 04:30:00,0.7871,0.7883,0.7855,0.7856,2230200000.0
2007-11-07 04:35:00,0.7856,0.7875,0.78545,0.7869,2746000006.0
2007-11-07 04:40:00,0.7869,0.7871,0.78615,0.78655,1782700003.0
2007-11-07 04:45:00,0.78655,0.78655,0.78535,0.78545,1212400000.0
2007-11-07 04:50:00,0.78545,0.78545,0.7838,0.78485,1604100001.0
2007-11-07 04:55:00,0.78485,0.7851,0.7845,0.78465,1086000000.0
2007-11-07 05:00:00,0.78465,0.7848,0.78445,0.78465,369600000.0
2007-11-07 05:05:00,0.78465,0.78495,0.78445,0.78495,517400000.0
2007-11-07 05:10:00,0.78495,0.7854,0.78475,0.7851,667600000.0
2007-11-07 05:15:00,0.7851,0.7856,0.78475,0.7856,1196900000.0
2007-11-07 05:20:00,0.7856,0.786,0.7852,0.78565,1163700001.0
2007-11-07 05:25:00,0.78565,0.7862,0.78535,0.7857,793200000.0
2007-11-07 05:30:00,0.7857,0.7857,0.78515,0.7854,766499998.0
2007-11-07 05:35:00,0.7854,0.7857,0.7853,0.7857,406200000.0
2007-11-07 05:40:00,0.7857,0.7861,0.78545,0.78595,631999999.0
2007-11-07 05:45:00,0.78595,0.7862,0.78475,0.7857,1116800000.0
2007-11-07 05:50:00,0.7857,0.7857,0.78475,0.78525,718600000.0
2007-11-07 05:55:00,0.78525,0.7858,0.78435,0.78455,1211400000.0
2007-11-07 06:00:00,0.78455,0.78565,0.7843,0.7854,1614900008.0
2007-11-07 06:05:00,0.7854,0.7861,0.78525,0.7859,1260100001.0
2007-11-07 06:10:00,0.7859,0.78605,0.78575,0.786,591100001.0
2007-11-07 06:15:00,0.786,0.78605,0.78545,0.78575,530200001.0
2007-11-07 06:20:00,0.78575,0.786,0.7855,0.786,934800006.0
2007-11-07 06:25:00,0.786,0.78655,0.78585,0.78655,1226800000.0
2007-11-07 06:30:00,0.78655,0.78655,0.78645,0.78655,843200000.0
2007-11-07 06:35:00,0.78655,0.78655,0.7862,0.7863,813400000.0
2007-11-07 06:40:00,0.7863,0.7869,0.7859,0.7866,1389300000.0
2007-11-07 06:45:00,0.7866,0.787,0.7866,0.78695,987900000.0
2007-11-07 06:50:00,0.78695,0.78705,0.78635,0.7866,1289400000.0
2007-11-07 06:55:00,0.7866,0.7868,0.78605,0.7862,1305800000.0
2007-11-07 07:00:00,0.7862,0.78725,0.7862,0.7868,1401900000.0
2007-11-07 07:05:00,0.7868,0.7871,0.7862,0.78625,758100000.0
2007-11-07 07:10:00,0.78625,0.7867,0.78625,0.7863,723100000.0
2007-11-07 07:15:00,0.7863,0.7871,0.7863,0.7866,793400000.0
2007-11-07 07:20:00,0.7866,0.78675,0.78615,0.7865,814300000.0
2007-11-07 07:25:00,0.7865,0.7875,0.7861,0.7874,1699900002.0
2007-11-07 07:30:00,0.78735,0.7875,0.7856,0.7857,1714200000.0
2007-11-07 07:35:00,0.7857,0.7859,0.78545,0.7857,1204700007.0
2007-11-07 07:40:00,0.7857,0.786,0.7853,0.7855,1562500000.0
2007-11-07 07:45:00,0.7855,0.78575,0.78535,0.78535,1210600000.0
2007-11-07 07:50:00,0.78535,0.78535,0.78495,0.7853,986100000.0
2007-11-07 07:55:00,0.7853,0.7855,0.7848,0.7853,1244400000.0
2007-11-07 08:00:00,0.7853,0.7855,0.78505,0.78515,734400000.0
2007-11-07 08:05:00,0.78515,0.7852,0.7847,0.78475,1238399995.0
2007-11-07 08:10:00,0.7848,0.785,0.784,0.7845,1724399995.0
2007-11-07 08:15:00,0.7845,0.7847,0.78435,0.7845,1098900001.0
2007-11-07 08:20:00,0.7845,0.7856,0.7845,0.78525,1622300000.0
2007-11-07 08:25:00,0.78525,0.7853,0.7848,0.7849,1067400000.0
2007-11-07 08:30:00,0.7849,0.7851,0.7848,0.7849,1325900000.0
2007-11-07 08:35:00,0.7849,0.7856,0.78475,0.7853,1309800000.0
2007-11-07 08:40:00,0.7853,0.7868,0.7851,0.78665,1898200000.0
2007-11-07 08:45:00,0.7868,0.7875,0.7867,0.7875,1634500005.0
2007-11-07 08:50:00,0.7875,0.7875,0.786,0.78625,1253899999.0
2007-11-07 08:55:00,0.78625,0.78655,0.7858,0.7858,1644000000.0
2007-11-07 09:00:00,0.7858,0.7861,0.78555,0.7858,1425000000.0
2007-11-07 09:05:00,0.7858,0.7864,0.7858,0.786,1397200000.0
2007-11-07 09:10:00,0.786,0.78635,0.78495,0.78495,1764000000.0
2007-11-07 09:15:00,0.7849,0.7865,0.78455,0.78545,2657200000.0
2007-11-07 09:20:00,0.78545,0.7855,0.7845,0.7848,1642200000.0
2007-11-07 09:25:00,0.7848,0.78565,0.7846,0.78485,1862600001.0
2007-11-07 09:30:00,0.78485,0.7849,0.7835,0.7835,2247099996.0
2007-11-07 09:35:00,0.7835,0.7839,0.7833,0.7838,1830299999.0
2007-11-07 09:40:00,0.7838,0.7841,0.78345,0.7835,2948300001.0
2007-11-07 09:45:00,0.7835,0.784,0.7835,0.7838,1836000000.0
2007-11-07 09:50:00,0.7838,0.7849,0.7838,0.7844,2466900000.0
2007-11-07 09:55:00,0.7844,0.7851,0.7843,0.7848,2063200001.0
2007-11-07 10:00:00,0.78485,0.78515,0.7846,0.7846,2182700004.0
2007-11-07 10:05:00,0.7846,0.7848,0.784,0.7844,1180200001.0
2007-11-07 10:10:00,0.78445,0.78485,0.78425,0.78435,1769100000.0
2007-11-07 10:15:00,0.78435,0.78455,0.78425,0.78445,1756000000.0
2007-11-07 10:20:00,0.78445,0.78495,0.7844,0.7847,1870500001.0
2007-11-07 10:25:00,0.7847,0.7849,0.7845,0.7849,923199995.0
2007-11-07 10:30:00,0.7849,0.7849,0.78455,0.78475,651700000.0
2007-11-07 10:35:00,0.78475,0.78475,0.78435,0.78445,1253400007.0
2007-11-07 10:40:00,0.7845,0.7847,0.7845,0.7846,1425200000.0
2007-11-07 10:45:00,0.7846,0.7848,0.78455,0.7847,732100001.0
2007-11-07 10:50:00,0.7847,0.7853,0.78465,0.7851,760400000.0
2007-11-07 10:55:00,0.7851,0.7855,0.785,0.78535,1466199999.0
2007-11-07 11:00:00,0.78535,0.7857,0.7851,0.78565,1395900004.0
2007-11-07 11:05:00,0.78565,0.7859,0.78545,0.78575,1135600002.0
2007-11-07 11:10:00,0.7858,0.7863,0.78535,0.7863,1386899997.0
2007-11-07 11:15:00,0.7863,0.7869,0.78615,0.78665,2806499987.0
2007-11-07 11:20:00,0.78665,0.78755,0.78655,0.7868,2101600017.0
2007-11-07 11:25:00,0.7868,0.7875,0.78645,0.78725,1003300000.0
2007-11-07 11:30:00,0.78725,0.7874,0.7865,0.7865,1205500011.0
2007-11-07 11:35:00,0.7865,0.7867,0.7862,0.78635,811400000.0
2007-11-07 11:40:00,0.78635,0.7867,0.7853,0.78535,1096600000.0
2007-11-07 11:45:00,0.78535,0.78535,0.78325,0.78435,2696400003.0
2007-11-07 11:50:00,0.78435,0.78495,0.7843,0.78475,3408000004.0
2007-11-07 11:55:00,0.78475,0.7856,0.78465,0.7847,2083600002.0
2007-11-07 12:00:00,0.7847,0.78475,0.7838,0.7839,1815500000.0
2007-11-07 12:05:00,0.7839,0.78535,0.7835,0.7835,2669930000.0
2007-11-07 12:10:00,0.7835,0.7844,0.78315,0.7843,1527400000.0
2007-11-07 12:15:00,0.7843,0.7846,0.78355,0.784,2150900000.0
2007-11-07 12:20:00,0.784,0.78435,0.7839,0.784,1815599999.0
2007-11-07 12:25:00,0.784,0.7845,0.7839,0.7842,1222400000.0
2007-11-07 12:30:00,0.7842,0.7845,0.7835,0.78355,1273900000.0
2007-11-07 12:35:00,0.78355,0.78405,0.78355,0.7838,1107800000.0
2007-11-07 12:40:00,0.7838,0.7845,0.7835,0.78385,1419699999.0
2007-11-07 12:45:00,0.78385,0.78415,0.7835,0.7836,1656000000.0
2007-11-07 12:50:00,0.7836,0.78365,0.7831,0.7836,2089900000.0
2007-11-07 12:55:00,0.7836,0.7837,0.783,0.7831,1357499998.0
2007-11-07 13:00:00,0.7831,0.78345,0.78305,0.78325,1168200000.0
2007-11-07 13:05:00,0.78325,0.7833,0.78305,0.7831,1598700003.0
2007-11-07 13:10:00,0.7831,0.7835,0.7831,0.7833,1632800001.0
2007-11-07 13:15:00,0.7833,0.7834,0.78315,0.7833,1953600000.0
2007-11-07 13:20:00,0.7833,0.784,0.78325,0.7836,2256500004.0
2007-11-07 13:25:00,0.7836,0.78425,0.78355,0.7839,1908799991.0
2007-11-07 13:30:00,0.7839,0.7846,0.78375,0.7844,1942199995.0
2007-11-07 13:35:00,0.7844,0.7848,0.7843,0.7847,2897900000.0
2007-11-07 13:40:00,0.7847,0.78515,0.7847,0.78495,1363300002.0
2007-11-07 13:45:00,0.78495,0.78545,0.7849,0.78545,3659599998.0
2007-11-07 13:50:00,0.78545,0.78545,0.7846,0.78495,2761100003.0
2007-11-07 13:55:00,0.78495,0.78535,0.78495,0.78515,3511800000.0
2007-11-07 14:00:00,0.78515,0.78575,0.7845,0.78535,2387200005.0
2007-11-07 14:05:00,0.78535,0.78535,0.7835,0.78375,1398200001.0
2007-11-07 14:10:00,0.78375,0.78445,0.78365,0.7844,1038200000.0
2007-11-07 14:15:00,0.7844,0.78495,0.7844,0.78485,931600000.0
2007-11-07 14:20:00,0.78485,0.78515,0.78445,0.7848,1794100001.0
2007-11-07 14:25:00,0.7848,0.78495,0.7845,0.7848,1312000003.0
2007-11-07 14:30:00,0.7848,0.78525,0.7844,0.78475,1683300001.0
2007-11-07 14:35:00,0.78475,0.78525,0.7847,0.78505,1547000001.0
2007-11-07 14:40:00,0.7851,0.7851,0.7845,0.7847,757499997.0
2007-11-07 14:45:00,0.7847,0.78485,0.78435,0.78435,760800000.0
2007-11-07 14:50:00,0.78435,0.78485,0.78425,0.7848,1017600000.0
2007-11-07 14:55:00,0.7848,0.7852,0.7848,0.7852,811599998.0
2007-11-07 15:00:00,0.7852,0.78575,0.78495,0.7854,1356899989.0
2007-11-07 15:05:00,0.7854,0.78585,0.78445,0.78485,1397700000.0
2007-11-07 15:10:00,0.78485,0.7849,0.78435,0.78435,1309400010.0
2007-11-07 15:15:00,0.78435,0.78465,0.78405,0.7842,2248000002.0
2007-11-07 15:20:00,0.7842,0.7848,0.78405,0.7845,2062600004.0
2007-11-07 15:25:00,0.7845,0.78455,0.7832,0.78395,1647300000.0
2007-11-07 15:30:00,0.78395,0.7846,0.7836,0.78405,1915600000.0
2007-11-07 15:35:00,0.784,0.78485,0.784,0.7846,2106099991.0
2007-11-07 15:40:00,0.7846,0.78625,0.7845,0.7857,2670099980.0
2007-11-07 15:45:00,0.78565,0.7864,0.78565,0.78605,1506799998.0
2007-11-07 15:50:00,0.786,0.78685,0.786,0.7862,2148500002.0
2007-11-07 15:55:00,0.7862,0.78635,0.7858,0.7858,1696200000.0
2007-11-07 16:00:00,0.7858,0.7859,0.78545,0.78555,1220500001.0
2007-11-07 16:05:00,0.78555,0.78555,0.7853,0.78535,634100000.0
2007-11-07 16:10:00,0.78535,0.7856,0.78535,0.78555,655000000.0
2007-11-07 16:15:00,0.78555,0.78605,0.78545,0.78585,672500001.0
2007-11-07 16:20:00,0.78585,0.78605,0.7855,0.78555,1059899997.0
2007-11-07 16:25:00,0.78555,0.78555,0.7853,0.78545,930499999.0
2007-11-07 16:30:00,0.78545,0.78565,0.7854,0.7854,976599999.0
2007-11-07 16:35:00,0.7854,0.7857,0.7854,0.78565,829599999.0
2007-11-07 16:40:00,0.78565,0.78575,0.78555,0.7857,1933400001.0
2007-11-07 16:45:00,0.78565,0.7857,0.7854,0.7854,1161400004.0
2007-11-07 16:50:00,0.7854,0.78585,0.7854,0.7856,2184899999.0
2007-11-07 16:55:00,0.7856,0.78775,0.7855,0.78765,2253200000.0
2007-11-07 17:00:00,0.78765,0.78765,0.78695,0.78725,1615200010.0
2007-11-07 17:05:00,0.78725,0.78825,0.7871,0.78805,3937499986.0
2007-11-07 17:10:00,0.7881,0.78915,0.7881,0.7883,3322300002.0
2007-11-07 17:15:00,0.78845,0.7888,0.78745,0.78775,4534300001.0
2007-11-07 17:20:00,0.78775,0.78785,0.78715,0.78745,2040100000.0
2007-11-07 17:25:00,0.78745,0.7877,0.78695,0.787,1863300007.0
2007-11-07 17:30:00,0.787,0.78735,0.78585,0.78615,2035899997.0
2007-11-07 17:35:00,0.78615,0.78625,0.78495,0.78595,2841300004.0
2007-11-07 17:40:00,0.78595,0.7863,0.7856,0.78575,1940500001.0
2007-11-07 17:45:00,0.78575,0.78605,0.78485,0.7852,2115000005.0
2007-11-07 17:50:00,0.7851,0.78535,0.78495,0.785,423700000.0
2007-11-07 17:55:00,0.785,0.78585,0.7849,0.78495,2154900001.0
2007-11-07 18:00:00,0.78495,0.78525,0.7847,0.78475,1535700000.0
2007-11-07 18:05:00,0.7847,0.7851,0.78455,0.7847,1114199999.0
2007-11-07 18:10:00,0.7847,0.785,0.78235,0.78355,2759600001.0
2007-11-07 18:15:00,0.78365,0.784,0.78295,0.7831,1787399996.0
2007-11-07 18:20:00,0.7831,0.78425,0.783,0.7841,1573400001.0
2007-11-07 18:25:00,0.78415,0.78445,0.78335,0.78355,2099199997.0
2007-11-07 18:30:00,0.78365,0.78405,0.78205,0.7825,2605400005.0
2007-11-07 18:35:00,0.7825,0.7827,0.78215,0.7825,1165099997.0
2007-11-07 18:40:00,0.7825,0.7831,0.7825,0.78305,2267100000.0
2007-11-07 18:45:00,0.78305,0.7838,0.78305,0.7833,1614400007.0
2007-11-07 18:50:00,0.7833,0.7846,0.78325,0.78425,1822500000.0
2007-11-07 18:55:00,0.78425,0.78425,0.7832,0.78355,1637800000.0
2007-11-07 19:00:00,0.78355,0.7839,0.78315,0.78365,907000000.0
2007-11-07 19:05:00,0.78365,0.7839,0.78335,0.7835,869500000.0
2007-11-07 19:10:00,0.7835,0.7837,0.783,0.78315,1183400000.0
2007-11-07 19:15:00,0.78315,0.78335,0.78275,0.7831,1210399999.0
2007-11-07 19:20:00,0.7831,0.78355,0.78275,0.7831,1397900002.0
2007-11-07 19:25:00,0.78325,0.7836,0.783,0.7836,839800000.0
2007-11-07 19:30:00,0.7836,0.7838,0.78315,0.78325,905800002.0
2007-11-07 19:35:00,0.78315,0.7836,0.78315,0.78355,679500004.0
2007-11-07 19:40:00,0.7834,0.78355,0.7829,0.783,937000000.0
2007-11-07 19:45:00,0.783,0.7832,0.78265,0.7828,917100001.0
2007-11-07 19:50:00,0.7828,0.783,0.7824,0.7826,1016200000.0
2007-11-07 19:55:00,0.7826,0.78325,0.7825,0.7828,811500000.0
2007-11-07 20:00:00,0.7828,0.7828,0.78155,0.782,751500000.0
2007-11-07 20:05:00,0.78215,0.78215,0.78105,0.78155,798199999.0
2007-11-07 20:10:00,0.78155,0.78185,0.78115,0.78145,422400000.0
2007-11-07 20:15:00,0.78145,0.78145,0.77845,0.7795,1509199998.0
2007-11-07 20:20:00,0.7795,0.77965,0.77855,0.77875,1201500000.0
2007-11-07 20:25:00,0.77875,0.77975,0.77835,0.77905,1526539998.0
2007-11-07 20:30:00,0.77905,0.77995,0.77865,0.77945,2514999975.0
2007-11-07 20:35:00,0.77945,0.77975,0.77905,0.77905,1180199999.0
2007-11-07 20:40:00,0.77905,0.77935,0.77895,0.77935,1276299999.0
2007-11-07 20:45:00,0.77935,0.77955,0.77905,0.77925,1533900010.0
2007-11-07 20:50:00,0.77925,0.77995,0.779,0.77975,1604699988.0
2007-11-07 20:55:00,0.77975,0.77995,0.77925,0.77945,1877299980.0
2007-11-07 21:00:00,0.77945,0.77945,0.7784,0.7787,1231199988.0
2007-11-07 21:05:00,0.7789,0.77965,0.7785,0.7795,1365199986.0
2007-11-07 21:10:00,0.7795,0.78025,0.7792,0.78025,1496699977.0
2007-11-07 21:15:00,0.78025,0.78035,0.77975,0.78005,432000000.0
2007-11-07 21:20:00,0.78005,0.78015,0.77995,0.78005,244400000.0
2007-11-07 21:25:00,0.78,0.7811,0.78,0.78085,1315700000.0
2007-11-07 21:30:00,0.78095,0.78155,0.78095,0.78155,1380699999.0
2007-11-07 21:35:00,0.78155,0.7824,0.78125,0.78145,1682699998.0
2007-11-07 21:40:00,0.78145,0.78265,0.78135,0.7826,2325599997.0
2007-11-07 21:45:00,0.7826,0.7826,0.78115,0.7814,2244000006.0
2007-11-07 21:50:00,0.7814,0.7814,0.78105,0.78135,1559699987.0
2007-11-07 21:55:00,0.78135,0.78135,0.78055,0.78085,3507099983.0
2007-11-07 22:00:00,0.78085,0.78125,0.78085,0.78095,2639699991.0
2007-11-07 22:05:00,0.78095,0.78105,0.7809,0.78105,2126799996.0
2007-11-07 22:10:00,0.78105,0.78115,0.78065,0.78065,2060100006.0
2007-11-07 22:15:00,0.78065,0.78115,0.77995,0.78095,2286050048.0
2007-11-07 22:20:00,0.78095,0.7813,0.7807,0.7812,1508399994.0
2007-11-07 22:25:00,0.7812,0.7812,0.77895,0.78025,3517000013.0
2007-11-07 22:30:00,0.78025,0.7808,0.77975,0.78005,2070999984.0
2007-11-07 22:35:00,0.78005,0.78005,0.7788,0.77985,1469899997.0
2007-11-07 22:40:00,0.7797,0.78045,0.7797,0.77995,1457600004.0
2007-11-07 22:45:00,0.77995,0.7801,0.77995,0.78005,764299998.0
2007-11-07 22:50:00,0.78005,0.78005,0.77845,0.77845,3654399968.0
2007-11-07 22:55:00,0.77845,0.77945,0.77835,0.77885,2297199995.0
2007-11-07 23:00:00,0.77885,0.77905,0.77835,0.7789,2859100013.0
2007-11-07 23:05:00,0.7789,0.7789,0.77725,0.7777,2291100001.0
2007-11-07 23:10:00,0.7777,0.77875,0.777,0.778,1937200000.0
2007-11-07 23:15:00,0.778,0.7784,0.77785,0.77815,1089400000.0
2007-11-07 23:20:00,0.77815,0.77855,0.778,0.7781,1737300002.0
2007-11-07 23:25:00,0.7781,0.7785,0.7776,0.7776,931700000.0
2007-11-07 23:30:00,0.77755,0.7778,0.7773,0.7773,1041400000.0
2007-11-07 23:35:00,0.7773,0.7775,0.77715,0.77735,1211300000.0
2007-11-07 23:40:00,0.77735,0.77765,0.77725,0.77755,789900000.0
2007-11-07 23:45:00,0.77755,0.77835,0.7759,0.77615,4208100011.0
2007-11-07 23:50:00,0.77615,0.77635,0.77505,0.77515,2531600009.0
2007-11-07 23:55:00,0.77515,0.77535,0.77445,0.77465,1688300001.0
2007-11-08 00:00:00,0.77465,0.7752,0.7745,0.7752,658400000.0
2007-11-08 00:05:00,0.7751,0.7752,0.7735,0.7738,953600000.0
2007-11-08 00:10:00,0.7738,0.774,0.7712,0.7719,1177500000.0
2007-11-08 00:15:00,0.77195,0.7723,0.76915,0.7713,1438300000.0
2007-11-08 00:20:00,0.7713,0.7722,0.77025,0.7706,1152600000.0
2007-11-08 00:25:00,0.7706,0.7706,0.7682,0.76885,1327200000.0
2007-11-08 00:30:00,0.76885,0.76885,0.76595,0.7674,1717900000.0
2007-11-08 00:35:00,0.7674,0.76895,0.76655,0.76655,2270399999.0
2007-11-08 00:40:00,0.76675,0.7676,0.7665,0.76675,1871400000.0
2007-11-08 00:45:00,0.76675,0.7685,0.76675,0.7685,1123300000.0
2007-11-08 00:50:00,0.7685,0.7699,0.7681,0.76955,1619900000.0
2007-11-08 00:55:00,0.76955,0.7708,0.7693,0.7695,1219999999.0
2007-11-08 01:00:00,0.7695,0.7705,0.76895,0.77045,1206100000.0
2007-11-08 01:05:00,0.77045,0.7708,0.7695,0.7701,983899996.0
2007-11-08 01:10:00,0.7701,0.7717,0.7701,0.7717,1121300000.0
2007-11-08 01:15:00,0.7717,0.7717,0.77105,0.7715,451400000.0
2007-11-08 01:20:00,0.7715,0.7723,0.77115,0.7722,921300005.0
2007-11-08 01:25:00,0.7722,0.7729,0.7715,0.7718,1939900001.0
2007-11-08 01:30:00,0.7718,0.7725,0.7716,0.7724,1628000000.0
2007-11-08 01:35:00,0.7724,0.7731,0.7722,0.77235,1625800002.0
2007-11-08 01:40:00,0.77235,0.7728,0.77185,0.77185,914100000.0
2007-11-08 01:45:00,0.7716,0.7719,0.7698,0.7706,1707800000.0
2007-11-08 01:50:00,0.7706,0.7717,0.77025,0.77025,1284100000.0
2007-11-08 01:55:00,0.77025,0.77055,0.7682,0.76865,1362700000.0
2007-11-08 02:00:00,0.76865,0.77075,0.76865,0.7702,846100000.0
2007-11-08 02:05:00,0.7702,0.7711,0.7688,0.7688,1147200000.0
2007-11-08 02:10:00,0.7688,0.7702,0.7684,0.7702,1606000000.0
2007-11-08 02:15:00,0.77015,0.7711,0.76995,0.7711,1565399999.0
2007-11-08 02:20:00,0.7711,0.77205,0.77065,0.7715,1574300003.0
2007-11-08 02:25:00,0.7715,0.773,0.771,0.773,700500000.0
2007-11-08 02:30:00,0.773,0.773,0.7703,0.7719,1206000000.0
2007-11-08 02:35:00,0.7719,0.774,0.7718,0.77365,1458600002.0
2007-11-08 02:40:00,0.77365,0.7764,0.7734,0.7741,1963800000.0
2007-11-08 02:45:00,0.7741,0.77445,0.77385,0.7741,1345800000.0
2007-11-08 02:50:00,0.7741,0.7742,0.7731,0.77345,1324800003.0
2007-11-08 02:55:00,0.7734,0.77355,0.7721,0.7724,1067600000.0
2007-11-08 03:00:00,0.7724,0.77285,0.772,0.77245,748600001.0
2007-11-08 03:05:00,0.7725,0.7727,0.7709,0.7715,1297700000.0
2007-11-08 03:10:00,0.7715,0.7726,0.77145,0.77185,967600000.0
2007-11-08 03:15:00,0.77185,0.772,0.7717,0.7717,906300001.0
2007-11-08 03:20:00,0.7717,0.77245,0.7717,0.77245,1007300000.0
2007-11-08 03:25:00,0.77195,0.77335,0.7719,0.77335,1193800000.0
2007-11-08 03:30:00,0.77335,0.77335,0.7724,0.7729,521000000.0
2007-11-08 03:35:00,0.7729,0.7729,0.7724,0.7724,823100000.0
2007-11-08 03:40:00,0.7724,0.77265,0.77215,0.77245,948300000.0
2007-11-08 03:45:00,0.77245,0.77265,0.7724,0.7726,487100000.0
2007-11-08 03:50:00,0.77265,0.77265,0.77245,0.77255,173200000.0
2007-11-08 03:55:00,0.77255,0.7728,0.7724,0.7726,256000000.0
2007-11-08 04:00:00,0.7726,0.77315,0.7726,0.7731,352400000.0
2007-11-08 04:05:00,0.7731,0.77335,0.7729,0.77295,463400000.0
2007-11-08 04:10:00,0.77295,0.77295,0.7725,0.7726,476600003.0
2007-11-08 04:15:00,0.7726,0.7726,0.77075,0.77185,1271500000.0
2007-11-08 04:20:00,0.77185,0.7728,0.77145,0.7725,1557700000.0
2007-11-08 04:25:00,0.7725,0.7731,0.7722,0.77265,848399997.0
2007-11-08 04:30:00,0.77265,0.7727,0.77165,0.7724,832000000.0
2007-11-08 04:35:00,0.7724,0.7724,0.77135,0.772,780199992.0
2007-11-08 04:40:00,0.772,0.7723,0.7719,0.7719,537900000.0
2007-11-08 04:45:00,0.77185,0.7729,0.77185,0.77255,579000000.0
2007-11-08 04:50:00,0.77255,0.77265,0.77225,0.77265,256700000.0
2007-11-08 04:55:00,0.77265,0.77295,0.7726,0.77285,462900000.0
2007-11-08 05:00:00,0.77285,0.7731,0.7727,0.77295,435300001.0
2007-11-08 05:05:00,0.77295,0.7733,0.7727,0.773,905400001.0
2007-11-08 05:10:00,0.773,0.77345,0.773,0.7732,450100000.0
2007-11-08 05:15:00,0.7732,0.77345,0.7731,0.77315,234300000.0
2007-11-08 05:20:00,0.77315,0.7732,0.77245,0.7727,435100001.0
2007-11-08 05:25:00,0.7727,0.7727,0.77245,0.7726,498100000.0
2007-11-08 05:30:00,0.7726,0.7729,0.7724,0.7725,560300000.0
2007-11-08 05:35:00,0.7725,0.7733,0.7723,0.77285,640250000.0
2007-11-08 05:40:00,0.77285,0.7733,0.7728,0.773,416150000.0
2007-11-08 05:45:00,0.77295,0.773,0.77145,0.7717,1333400000.0
2007-11-08 05:50:00,0.7717,0.77205,0.7716,0.772,632300001.0
2007-11-08 05:55:00,0.77195,0.7721,0.7706,0.77075,889400004.0
2007-11-08 06:00:00,0.77075,0.7726,0.7707,0.7712,1456000000.0
2007-11-08 06:05:00,0.7712,0.7721,0.7708,0.7711,1382999998.0
2007-11-08 06:10:00,0.7711,0.772,0.7698,0.7702,1507400000.0
2007-11-08 06:15:00,0.7702,0.7702,0.76925,0.77,1652100000.0
2007-11-08 06:20:00,0.77,0.7704,0.76945,0.76955,1053300001.0
2007-11-08 06:25:00,0.7695,0.76975,0.7692,0.7697,872900000.0
2007-11-08 06:30:00,0.7697,0.76985,0.76935,0.76955,543099998.0
2007-11-08 06:35:00,0.7696,0.7697,0.7694,0.7696,483300000.0
2007-11-08 06:40:00,0.7697,0.7697,0.76925,0.7693,408300001.0
2007-11-08 06:45:00,0.7693,0.7696,0.76915,0.7695,702500001.0
2007-11-08 06:50:00,0.7695,0.7695,0.7685,0.76885,1454799996.0
2007-11-08 06:55:00,0.76885,0.7691,0.7687,0.7691,538300001.0
2007-11-08 07:00:00,0.7691,0.7691,0.7687,0.769,922800007.0
2007-11-08 07:05:00,0.769,0.769,0.7684,0.7687,1178900000.0
2007-11-08 07:10:00,0.7687,0.76915,0.76865,0.76915,1012400000.0
2007-11-08 07:15:00,0.7691,0.76915,0.769,0.769,242800000.0
2007-11-08 07:20:00,0.769,0.76915,0.76865,0.7688,692799998.0
2007-11-08 07:25:00,0.7688,0.769,0.7683,0.7687,751200000.0
2007-11-08 07:30:00,0.76865,0.7692,0.7685,0.7692,876000001.0
2007-11-08 07:35:00,0.76915,0.7711,0.769,0.7704,2418999992.0
2007-11-08 07:40:00,0.7704,0.77085,0.7702,0.7706,1680899993.0
2007-11-08 07:45:00,0.7706,0.7706,0.76945,0.76965,1568200001.0
2007-11-08 07:50:00,0.76965,0.7697,0.7681,0.7682,1779200001.0
2007-11-08 07:55:00,0.7682,0.76895,0.76805,0.7688,2122099998.0
2007-11-08 08:00:00,0.76885,0.76915,0.76825,0.76895,1189499999.0
2007-11-08 08:05:00,0.76895,0.76895,0.7681,0.76815,888400000.0
2007-11-08 08:10:00,0.7681,0.7691,0.7681,0.7691,604499999.0
2007-11-08 08:15:00,0.7691,0.7696,0.7688,0.76935,596700000.0
2007-11-08 08:20:00,0.76945,0.7709,0.76945,0.77045,951800000.0
2007-11-08 08:25:00,0.77045,0.77135,0.77045,0.7711,976800002.0
2007-11-08 08:30:00,0.7711,0.77115,0.7705,0.7705,973900000.0
2007-11-08 08:35:00,0.7705,0.7708,0.7705,0.77065,676000000.0
2007-11-08 08:40:00,0.77065,0.7708,0.76915,0.7696,2146200007.0
2007-11-08 08:45:00,0.7696,0.7697,0.7691,0.7695,841700000.0
2007-11-08 08:50:00,0.7695,0.7701,0.7693,0.7699,1618200003.0
2007-11-08 08:55:00,0.7699,0.7699,0.769,0.769,777800000.0
2007-11-08 09:00:00,0.769,0.769,0.7684,0.76865,865200000.0
2007-11-08 09:05:00,0.76865,0.7695,0.7682,0.76915,1412200003.0
2007-11-08 09:10:00,0.76915,0.76965,0.769,0.7693,1020499997.0
2007-11-08 09:15:00,0.7693,0.77,0.76925,0.7695,1378000000.0
2007-11-08 09:20:00,0.7695,0.76995,0.76885,0.76885,1795700000.0
2007-11-08 09:25:00,0.76885,0.7692,0.7684,0.7686,2144400000.0
2007-11-08 09:30:00,0.7686,0.7693,0.7686,0.76905,1990500000.0
2007-11-08 09:35:00,0.76905,0.7695,0.7688,0.7695,1282000000.0
2007-11-08 09:40:00,0.7695,0.7699,0.76855,0.7688,2090299999.0
2007-11-08 09:45:00,0.7688,0.7689,0.76815,0.7688,2157200000.0
2007-11-08 09:50:00,0.7688,0.7696,0.7688,0.7693,1954800000.0
2007-11-08 09:55:00,0.7693,0.7693,0.7665,0.7676,2843100002.0
2007-11-08 10:00:00,0.7676,0.7679,0.76685,0.7674,2784499997.0
2007-11-08 10:05:00,0.7674,0.7677,0.76695,0.7676,2337000000.0
2007-11-08 10:10:00,0.7677,0.76925,0.7675,0.7691,3103200001.0
2007-11-08 10:15:00,0.7691,0.76985,0.769,0.76955,2245200008.0
2007-11-08 10:20:00,0.76955,0.7704,0.76945,0.7695,1753599996.0
2007-11-08 10:25:00,0.76945,0.76955,0.769,0.769,1426300005.0
2007-11-08 10:30:00,0.76885,0.7689,0.7682,0.76845,1473300000.0
2007-11-08 10:35:00,0.76845,0.7699,0.7683,0.7699,3262099999.0
2007-11-08 10:40:00,0.7699,0.77,0.7691,0.76965,1953299998.0
2007-11-08 10:45:00,0.7696,0.771,0.76955,0.771,1388099998.0
2007-11-08 10:50:00,0.771,0.7713,0.77075,0.7709,1355299999.0
2007-11-08 10:55:00,0.7711,0.7718,0.7709,0.7712,1715200000.0
2007-11-08 11:00:00,0.7712,0.7727,0.771,0.772,2895000001.0
2007-11-08 11:05:00,0.772,0.7721,0.7712,0.7716,2317500000.0
2007-11-08 11:10:00,0.7716,0.7721,0.7715,0.77195,1903200000.0
2007-11-08 11:15:00,0.77195,0.772,0.7711,0.7713,1697900000.0
2007-11-08 11:20:00,0.7713,0.77185,0.7713,0.77185,1601300000.0
2007-11-08 11:25:00,0.7718,0.77215,0.77175,0.77175,1031800000.0
2007-11-08 11:30:00,0.77175,0.7728,0.7717,0.7727,1174599993.0
2007-11-08 11:35:00,0.7727,0.7727,0.77145,0.7716,1995800003.0
2007-11-08 11:40:00,0.7716,0.77165,0.77135,0.7714,769900000.0
2007-11-08 11:45:00,0.7714,0.77175,0.77105,0.7713,1353000000.0
2007-11-08 11:50:00,0.7713,0.7716,0.7712,0.7712,818900000.0
2007-11-08 11:55:00,0.7712,0.77145,0.77105,0.7713,740900000.0
2007-11-08 12:00:00,0.7713,0.77135,0.7706,0.771,1562599999.0
2007-11-08 12:05:00,0.77105,0.7728,0.771,0.7728,2258600001.0
2007-11-08 12:10:00,0.7728,0.7735,0.77255,0.7729,1818800001.0
2007-11-08 12:15:00,0.7729,0.7746,0.77285,0.77375,2561300016.0
2007-11-08 12:20:00,0.77375,0.7743,0.7734,0.7743,1807299995.0
2007-11-08 12:25:00,0.7743,0.7747,0.7742,0.7746,1323500000.0
2007-11-08 12:30:00,0.7746,0.7746,0.77345,0.7738,2011000001.0
2007-11-08 12:35:00,0.7738,0.7738,0.7734,0.7734,1155799996.0
2007-11-08 12:40:00,0.7734,0.7736,0.77295,0.7734,1494500001.0
2007-11-08 12:45:00,0.7734,0.7736,0.77295,0.77295,1449300000.0
2007-11-08 12:50:00,0.77295,0.7736,0.77275,0.77345,1988399991.0
2007-11-08 12:55:00,0.77345,0.77355,0.77305,0.77325,3770100007.0
2007-11-08 13:00:00,0.77325,0.7737,0.77325,0.7737,2197500003.0
2007-11-08 13:05:00,0.7737,0.7748,0.7736,0.7747,2355200000.0
2007-11-08 13:10:00,0.7747,0.7748,0.77445,0.7748,1403099999.0
2007-11-08 13:15:00,0.7748,0.7752,0.77445,0.7747,2278300000.0
2007-11-08 13:20:00,0.7747,0.7753,0.7746,0.7749,2391700000.0
2007-11-08 13:25:00,0.7749,0.7757,0.77475,0.775,1961900000.0
2007-11-08 13:30:00,0.775,0.7761,0.775,0.77565,3010899997.0
2007-11-08 13:35:00,0.77565,0.7761,0.7755,0.7757,2570199989.0
2007-11-08 13:40:00,0.7757,0.776,0.7754,0.77575,1575400017.0
2007-11-08 13:45:00,0.77575,0.7763,0.7755,0.776,1505400004.0
2007-11-08 13:50:00,0.776,0.7779,0.77585,0.77735,2330800001.0
2007-11-08 13:55:00,0.77735,0.7775,0.77715,0.77715,2041899987.0
2007-11-08 14:00:00,0.77715,0.77735,0.7765,0.777,1281600006.0
2007-11-08 14:05:00,0.777,0.777,0.77635,0.7765,1236799998.0
2007-11-08 14:10:00,0.77645,0.7769,0.77645,0.7765,2125299999.0
2007-11-08 14:15:00,0.7765,0.7767,0.7762,0.7765,1702800004.0
2007-11-08 14:20:00,0.7765,0.7766,0.7762,0.7764,1148800004.0
2007-11-08 14:25:00,0.7764,0.77645,0.7758,0.77625,846500002.0
2007-11-08 14:30:00,0.77615,0.7766,0.7755,0.7755,799500000.0
2007-11-08 14:35:00,0.7755,0.77595,0.77525,0.7754,1248100000.0
2007-11-08 14:40:00,0.7754,0.7755,0.7747,0.7752,1379100009.0
2007-11-08 14:45:00,0.7752,0.7755,0.77495,0.77495,1176599995.0
2007-11-08 14:50:00,0.77495,0.7751,0.7746,0.7746,1170299998.0
2007-11-08 14:55:00,0.7746,0.77505,0.7739,0.77395,1871200007.0
2007-11-08 15:00:00,0.774,0.7744,0.77395,0.7744,1481399997.0
2007-11-08 15:05:00,0.7744,0.77495,0.7744,0.7748,802100000.0
2007-11-08 15:10:00,0.7748,0.77525,0.7748,0.77485,667499999.0
2007-11-08 15:15:00,0.77485,0.77505,0.7746,0.77475,902000010.0
2007-11-08 15:20:00,0.77475,0.77495,0.77465,0.77475,996999999.0
2007-11-08 15:25:00,0.77475,0.775,0.7729,0.7734,1581299999.0
2007-11-08 15:30:00,0.7734,0.77405,0.77325,0.77395,1041700000.0
2007-11-08 15:35:00,0.77395,0.77415,0.77385,0.77405,601800000.0
2007-11-08 15:40:00,0.77405,0.77425,0.7738,0.7739,393300000.0
2007-11-08 15:45:00,0.7739,0.774,0.77345,0.7739,557999999.0
2007-11-08 15:50:00,0.77385,0.77385,0.7736,0.7738,757300000.0
2007-11-08 15:55:00,0.7738,0.7738,0.77295,0.7736,960300000.0
2007-11-08 16:00:00,0.7736,0.77385,0.7731,0.77335,951000000.0
2007-11-08 16:05:00,0.77335,0.7741,0.7732,0.7741,1165800000.0
2007-11-08 16:10:00,0.7741,0.7744,0.7736,0.7741,1367500006.0
2007-11-08 16:15:00,0.7741,0.77435,0.7733,0.7739,1585000001.0
2007-11-08 16:20:00,0.7739,0.774,0.77345,0.7736,1947300006.0
2007-11-08 16:25:00,0.7736,0.7738,0.7734,0.77365,1994700004.0
2007-11-08 16:30:00,0.77365,0.775,0.7734,0.7742,2112200000.0
2007-11-08 16:35:00,0.77415,0.7755,0.7739,0.7746,3057600002.0
2007-11-08 16:40:00,0.7746,0.775,0.7733,0.7733,2788699998.0
2007-11-08 16:45:00,0.7733,0.7734,0.77285,0.77305,2119200000.0
2007-11-08 16:50:00,0.77305,0.7748,0.773,0.7742,2529599999.0
2007-11-08 16:55:00,0.7742,0.77495,0.7738,0.77495,2181400000.0
2007-11-08 17:00:00,0.77495,0.7753,0.7739,0.7745,2676299999.0
2007-11-08 17:05:00,0.77445,0.7754,0.7735,0.7752,2891200005.0
2007-11-08 17:10:00,0.77525,0.77655,0.77525,0.7757,2867349996.0
2007-11-08 17:15:00,0.7757,0.77725,0.7752,0.77695,2343399997.0
2007-11-08 17:20:00,0.7768,0.778,0.7768,0.777,2115500002.0
2007-11-08 17:25:00,0.777,0.7773,0.77585,0.77615,2909900000.0
2007-11-08 17:30:00,0.77615,0.7766,0.7757,0.7765,2290399999.0
2007-11-08 17:35:00,0.7765,0.7768,0.7758,0.776,975600000.0
2007-11-08 17:40:00,0.776,0.7765,0.776,0.7763,1267100001.0
2007-11-08 17:45:00,0.7763,0.77655,0.77605,0.7765,1576199999.0
2007-11-08 17:50:00,0.7765,0.7769,0.77645,0.77675,945200000.0
2007-11-08 17:55:00,0.7767,0.77675,0.7759,0.77615,1830100000.0
2007-11-08 18:00:00,0.77615,0.7763,0.7759,0.77605,1012899994.0
2007-11-08 18:05:00,0.77605,0.7761,0.77565,0.77585,1893199984.0
2007-11-08 18:10:00,0.77575,0.7768,0.77565,0.7766,1098099999.0
2007-11-08 18:15:00,0.7766,0.7767,0.7762,0.7767,992400001.0
2007-11-08 18:20:00,0.7767,0.7767,0.77545,0.7759,1352900000.0
2007-11-08 18:25:00,0.7759,0.7759,0.7754,0.7757,943100000.0
2007-11-08 18:30:00,0.77565,0.7765,0.77555,0.7756,1243000000.0
2007-11-08 18:35:00,0.7756,0.7759,0.77505,0.77535,978500000.0
2007-11-08 18:40:00,0.7754,0.77585,0.77535,0.77565,807100000.0
2007-11-08 18:45:00,0.77565,0.7766,0.7756,0.7758,1340100000.0
2007-11-08 18:50:00,0.7758,0.7761,0.7748,0.7758,1946800000.0
2007-11-08 18:55:00,0.7758,0.7763,0.77545,0.7761,1198400000.0
2007-11-08 19:00:00,0.7761,0.77635,0.7757,0.77595,916500001.0
2007-11-08 19:05:00,0.77595,0.77605,0.77495,0.77525,1743600000.0
2007-11-08 19:10:00,0.77525,0.77565,0.7751,0.77555,1371000001.0
2007-11-08 19:15:00,0.77555,0.77585,0.77485,0.77485,1593600005.0
2007-11-08 19:20:00,0.77475,0.77545,0.77385,0.77535,3785999994.0
2007-11-08 19:25:00,0.77535,0.7756,0.77425,0.77535,2755999993.0
2007-11-08 19:30:00,0.77535,0.77595,0.77535,0.77555,1664399999.0
2007-11-08 19:35:00,0.77555,0.77605,0.77495,0.77515,2819200011.0
2007-11-08 19:40:00,0.77525,0.77535,0.77405,0.77445,3705700019.0
2007-11-08 19:45:00,0.77445,0.77525,0.77445,0.77455,2324599997.0
2007-11-08 19:50:00,0.77445,0.7747,0.77395,0.77435,4664100016.0
2007-11-08 19:55:00,0.77435,0.77485,0.77405,0.77475,1587100003.0
2007-11-08 20:00:00,0.77475,0.77485,0.77415,0.77485,1055900016.0
2007-11-08 20:05:00,0.77485,0.77485,0.7734,0.77345,3380200042.0
2007-11-08 20:10:00,0.77345,0.77355,0.77195,0.77245,2824499998.0
2007-11-08 20:15:00,0.77245,0.77285,0.77125,0.77205,4344800002.0
2007-11-08 20:20:00,0.77205,0.77245,0.77125,0.77225,3169200010.0
2007-11-08 20:25:00,0.77225,0.77295,0.77185,0.7728,913300002.0
2007-11-08 20:30:00,0.7728,0.7744,0.77275,0.7743,1485100000.0
2007-11-08 20:35:00,0.7743,0.77455,0.77345,0.77415,1652500000.0
2007-11-08 20:40:00,0.77415,0.77425,0.77305,0.77365,2351200000.0
2007-11-08 20:45:00,0.77365,0.77365,0.77245,0.77275,2732200010.0
2007-11-08 20:50:00,0.77275,0.77325,0.77245,0.77315,1768100000.0
2007-11-08 20:55:00,0.77315,0.7742,0.77305,0.77405,1540500000.0
2007-11-08 21:00:00,0.77405,0.77455,0.77385,0.7741,1597200003.0
2007-11-08 21:05:00,0.7741,0.7745,0.77385,0.77385,1862400016.0
2007-11-08 21:10:00,0.77395,0.77415,0.77255,0.77255,2573900030.0
2007-11-08 21:15:00,0.77255,0.77255,0.77145,0.7721,3279699998.0
2007-11-08 21:20:00,0.7721,0.77235,0.77185,0.77225,652199981.0
2007-11-08 21:25:00,0.77235,0.77315,0.77225,0.77305,1206499996.0
2007-11-08 21:30:00,0.7731,0.77395,0.77275,0.77305,2182800000.0
2007-11-08 21:35:00,0.77305,0.77305,0.77255,0.77255,1472199999.0
2007-11-08 21:40:00,0.77255,0.77275,0.7723,0.77245,1423999998.0
2007-11-08 21:45:00,0.7724,0.77265,0.7719,0.77245,2003199992.0
2007-11-08 21:50:00,0.77245,0.7726,0.77205,0.77225,1356500017.0
2007-11-08 21:55:00,0.77225,0.7731,0.7722,0.77295,3562200013.0
2007-11-08 22:00:00,0.77295,0.77345,0.77295,0.77325,3252399975.0
2007-11-08 22:05:00,0.77325,0.77365,0.77325,0.7735,1970500001.0
2007-11-08 22:10:00,0.7735,0.7741,0.77335,0.7741,2004500000.0
2007-11-08 22:15:00,0.7741,0.77545,0.77395,0.77545,2628999996.0
2007-11-08 22:20:00,0.77545,0.7778,0.77545,0.77775,3775199982.0
2007-11-08 22:25:00,0.77775,0.77835,0.77725,0.77765,2089900003.0
2007-11-08 22:30:00,0.77765,0.7779,0.77685,0.7771,1502900000.0
2007-11-08 22:35:00,0.7771,0.77785,0.7765,0.7766,1889399999.0
2007-11-08 22:40:00,0.7766,0.78095,0.7766,0.7795,2537200000.0
2007-11-08 22:45:00,0.77955,0.7796,0.7787,0.77925,2677800000.0
2007-11-08 22:50:00,0.77925,0.7794,0.77825,0.77835,2182900004.0
2007-11-08 22:55:00,0.77835,0.77895,0.77745,0.7776,2693199999.0
2007-11-08 23:00:00,0.7776,0.77795,0.7763,0.77705,3693100022.0
2007-11-08 23:05:00,0.77705,0.77715,0.77625,0.77635,1988900002.0
2007-11-08 23:10:00,0.77635,0.77655,0.77635,0.77635,1784699999.0
2007-11-08 23:15:00,0.77635,0.77705,0.77625,0.77665,2195400004.0
2007-11-08 23:20:00,0.77665,0.77675,0.77625,0.77645,1614000001.0
2007-11-08 23:25:00,0.77645,0.77645,0.77635,0.77645,1504199999.0
2007-11-08 23:30:00,0.7762,0.77665,0.7762,0.77665,522200002.0
2007-11-08 23:35:00,0.77655,0.77665,0.77615,0.77615,1408200008.0
2007-11-08 23:40:00,0.77615,0.77625,0.77605,0.77625,869400001.0
2007-11-08 23:45:00,0.77625,0.77625,0.7749,0.776,1367200000.0
2007-11-08 23:50:00,0.776,0.7762,0.77575,0.7761,1144400000.0
2007-11-08 23:55:00,0.7761,0.7764,0.77565,0.77565,636500000.0
2007-11-09 00:00:00,0.77565,0.77565,0.77525,0.77535,1230800000.0
2007-11-09 00:05:00,0.77535,0.77565,0.77515,0.77545,1830900000.0
2007-11-09 00:10:00,0.77545,0.77565,0.77525,0.77545,1209699997.0
2007-11-09 00:15:00,0.77545,0.77655,0.77525,0.77595,1596400000.0
2007-11-09 00:20:00,0.77595,0.77645,0.77575,0.77645,841200000.0
2007-11-09 00:25:00,0.77645,0.77665,0.7761,0.77635,1612199999.0
2007-11-09 00:30:00,0.77635,0.77675,0.77635,0.77645,1355499997.0
2007-11-09 00:35:00,0.77645,0.77665,0.7763,0.77645,608000000.0
2007-11-09 00:40:00,0.77645,0.77645,0.77615,0.77625,1342399992.0
2007-11-09 00:45:00,0.77625,0.77655,0.77615,0.77655,1672800000.0
2007-11-09 00:50:00,0.77655,0.7769,0.77635,0.77645,2124500000.0
2007-11-09 00:55:00,0.77645,0.77685,0.77625,0.77655,1831499999.0
2007-11-09 01:00:00,0.77655,0.77665,0.77615,0.77665,1809400003.0
2007-11-09 01:05:00,0.77665,0.77675,0.77635,0.77665,2107499988.0
2007-11-09 01:10:00,0.77665,0.77665,0.7758,0.7759,1763900022.0
2007-11-09 01:15:00,0.7759,0.77605,0.7758,0.7759,436900000.0
2007-11-09 01:20:00,0.7759,0.77625,0.77585,0.77625,310800000.0
2007-11-09 01:25:00,0.77625,0.77645,0.77615,0.77635,1077500010.0
2007-11-09 01:30:00,0.7762,0.77635,0.7761,0.77625,523100000.0
2007-11-09 01:35:00,0.77625,0.77675,0.77625,0.77665,1521300001.0
2007-11-09 01:40:00,0.77665,0.77725,0.77655,0.77685,2208300009.0
2007-11-09 01:45:00,0.7767,0.77685,0.7763,0.77665,378900000.0
2007-11-09 01:50:00,0.77665,0.77665,0.77605,0.7761,1757100035.0
2007-11-09 01:55:00,0.77635,0.77645,0.7761,0.77635,1740500026.0
2007-11-09 02:00:00,0.77635,0.77655,0.77615,0.77645,1834100016.0
2007-11-09 02:05:00,0.77645,0.77675,0.77635,0.77675,812199996.0
2007-11-09 02:10:00,0.77675,0.77695,0.77655,0.77675,1095800000.0
2007-11-09 02:15:00,0.77675,0.77705,0.77665,0.77695,1639700000.0
2007-11-09 02:20:00,0.77705,0.77715,0.77685,0.7769,862700001.0
2007-11-09 02:25:00,0.7769,0.77785,0.77685,0.77765,1261100000.0
2007-11-09 02:30:00,0.77785,0.77785,0.77725,0.77765,911299997.0
2007-11-09 02:35:00,0.77765,0.77905,0.77755,0.77905,4916500009.0
2007-11-09 02:40:00,0.77905,0.77945,0.77875,0.77895,3816200020.0
2007-11-09 02:45:00,0.77895,0.77935,0.77885,0.77935,840500003.0
2007-11-09 02:50:00,0.77935,0.77935,0.7786,0.7788,1245599993.0
2007-11-09 02:55:00,0.7788,0.77935,0.77875,0.77925,1613100001.0
2007-11-09 03:00:00,0.77925,0.77945,0.77895,0.7791,1016099998.0
2007-11-09 03:05:00,0.7791,0.78025,0.779,0.77955,1926200001.0
2007-11-09 03:10:00,0.77955,0.78095,0.77955,0.78085,4160699970.0
2007-11-09 03:15:00,0.78085,0.78105,0.77995,0.78015,3743400020.0
2007-11-09 03:20:00,0.78015,0.78055,0.78015,0.78055,786050004.0
2007-11-09 03:25:00,0.78055,0.78055,0.7797,0.7804,3054349974.0
2007-11-09 03:30:00,0.7804,0.7804,0.77945,0.78005,2925600038.0
2007-11-09 03:35:00,0.78005,0.78185,0.78005,0.78075,2540100007.0
2007-11-09 03:40:00,0.78145,0.78155,0.77995,0.77995,2048700003.0
2007-11-09 03:45:00,0.77995,0.77995,0.77895,0.77915,2605000003.0
2007-11-09 03:50:00,0.77915,0.77925,0.77725,0.77735,4005399993.0
2007-11-09 03:55:00,0.77735,0.77805,0.77675,0.77735,3821200000.0
2007-11-09 04:00:00,0.77735,0.77735,0.77545,0.77695,2429500000.0
2007-11-09 04:05:00,0.77695,0.777,0.77565,0.77605,2065100001.0
2007-11-09 04:10:00,0.77605,0.77675,0.77595,0.77665,2976600020.0
2007-11-09 04:15:00,0.77675,0.77755,0.77645,0.77745,2494000000.0
2007-11-09 04:20:00,0.77745,0.77745,0.77695,0.77695,514100003.0
2007-11-09 04:25:00,0.77695,0.77695,0.77545,0.77565,1733500008.0
2007-11-09 04:30:00,0.77565,0.77635,0.77545,0.77625,2450000001.0
2007-11-09 04:35:00,0.77625,0.77715,0.77625,0.77705,1316899999.0
2007-11-09 04:40:00,0.77705,0.77705,0.77615,0.77635,1349800015.0
2007-11-09 04:45:00,0.77635,0.77645,0.77605,0.77625,1327900005.0
2007-11-09 04:50:00,0.77625,0.77635,0.77605,0.77605,1099900007.0
2007-11-09 04:55:00,0.77605,0.77655,0.77585,0.77635,616800000.0
2007-11-09 05:00:00,0.77635,0.77655,0.77595,0.77595,841700001.0
2007-11-09 05:05:00,0.77615,0.7762,0.7758,0.77585,1001400020.0
2007-11-09 05:10:00,0.77585,0.77655,0.7758,0.77635,1734700011.0
2007-11-09 05:15:00,0.77635,0.77655,0.77615,0.77635,1402900020.0
2007-11-09 05:20:00,0.77655,0.7768,0.7763,0.77675,2106300028.0
2007-11-09 05:25:00,0.77675,0.7769,0.77655,0.77685,1469299998.0
2007-11-09 05:30:00,0.77685,0.77725,0.77665,0.77715,2038900003.0
2007-11-09 05:35:00,0.77715,0.77735,0.7769,0.777,1644199997.0
2007-11-09 05:40:00,0.777,0.77845,0.777,0.77795,1158300006.0
2007-11-09 05:45:00,0.77795,0.77905,0.77765,0.77795,2671100016.0
2007-11-09 05:50:00,0.77795,0.7789,0.77795,0.7789,1746099999.0
2007-11-09 05:55:00,0.7789,0.7789,0.77795,0.77815,2072800005.0
2007-11-09 06:00:00,0.77815,0.77875,0.77795,0.7781,1231600001.0
2007-11-09 06:05:00,0.7781,0.7784,0.77805,0.77835,940600017.0
2007-11-09 06:10:00,0.77835,0.77845,0.778,0.77805,438900000.0
2007-11-09 06:15:00,0.77805,0.77855,0.77785,0.77825,655699999.0
2007-11-09 06:20:00,0.77825,0.77825,0.77785,0.77785,268699998.0
2007-11-09 06:25:00,0.77785,0.77825,0.77775,0.77795,819100015.0
2007-11-09 06:30:00,0.7778,0.77855,0.7778,0.77825,518500002.0
2007-11-09 06:35:00,0.77825,0.77845,0.77795,0.77835,1380099992.0
2007-11-09 06:40:00,0.77835,0.77875,0.7783,0.7785,1338800004.0
2007-11-09 06:45:00,0.7785,0.77925,0.77805,0.77875,1205000007.0
2007-11-09 06:50:00,0.77875,0.77905,0.77825,0.77845,1125700000.0
2007-11-09 06:55:00,0.77845,0.77875,0.77815,0.77845,941800007.0
2007-11-09 07:00:00,0.77855,0.77855,0.77795,0.77805,1163500005.0
2007-11-09 07:05:00,0.77805,0.7782,0.77795,0.77815,1470199999.0
2007-11-09 07:10:00,0.77815,0.7787,0.77815,0.7787,1776300009.0
2007-11-09 07:15:00,0.7787,0.77915,0.77845,0.77865,3624900006.0
2007-11-09 07:20:00,0.77865,0.77935,0.77855,0.77925,2066100000.0
2007-11-09 07:25:00,0.77925,0.77965,0.77815,0.77915,2675999999.0
2007-11-09 07:30:00,0.77915,0.77915,0.77855,0.77895,1415699996.0
2007-11-09 07:35:00,0.77895,0.77925,0.7784,0.77875,1768700000.0
2007-11-09 07:40:00,0.77875,0.77935,0.7786,0.77935,1570699997.0
2007-11-09 07:45:00,0.77935,0.77965,0.7787,0.77925,2662300001.0
2007-11-09 07:50:00,0.77925,0.77965,0.77915,0.77925,1475899997.0
2007-11-09 07:55:00,0.77925,0.77945,0.77735,0.77775,3836999999.0
2007-11-09 08:00:00,0.7768,0.77765,0.7767,0.7776,3429400007.0
2007-11-09 08:05:00,0.7776,0.7776,0.7769,0.77705,1666699998.0
2007-11-09 08:10:00,0.77705,0.7775,0.77645,0.77725,1941900015.0
2007-11-09 08:15:00,0.77725,0.77725,0.7765,0.7766,1516900018.0
2007-11-09 08:20:00,0.7766,0.77715,0.77655,0.77685,1620600004.0
2007-11-09 08:25:00,0.77655,0.7772,0.7765,0.7771,1384000017.0
2007-11-09 08:30:00,0.77725,0.77725,0.77535,0.77555,2610200000.0
2007-11-09 08:35:00,0.77555,0.77635,0.77525,0.77605,2904700000.0
2007-11-09 08:40:00,0.77605,0.77685,0.77605,0.77645,2944699976.0
2007-11-09 08:45:00,0.77645,0.77715,0.77635,0.77705,1553000021.0
2007-11-09 08:50:00,0.77705,0.77715,0.7766,0.7769,814899999.0
2007-11-09 08:55:00,0.7769,0.77695,0.7765,0.77675,992199998.0
2007-11-09 09:00:00,0.77675,0.77715,0.7766,0.77705,956499998.0
2007-11-09 09:05:00,0.77705,0.77715,0.7769,0.77705,1113800004.0
2007-11-09 09:10:00,0.77705,0.7775,0.77695,0.77705,900000002.0
2007-11-09 09:15:00,0.77695,0.7772,0.77695,0.77715,935900008.0
2007-11-09 09:20:00,0.77715,0.77745,0.77715,0.7772,1569900006.0
2007-11-09 09:25:00,0.7772,0.77775,0.7772,0.77755,2097999999.0
2007-11-09 09:30:00,0.77755,0.77755,0.77705,0.77715,2533099994.0
2007-11-09 09:35:00,0.77715,0.77715,0.77665,0.77665,3117400014.0
2007-11-09 09:40:00,0.77665,0.77705,0.7766,0.77695,1832900006.0
2007-11-09 09:45:00,0.77695,0.77705,0.7768,0.77695,1972700002.0
2007-11-09 09:50:00,0.77705,0.77715,0.77685,0.77705,5547500080.0
2007-11-09 09:55:00,0.77705,0.77765,0.7769,0.77755,2350099981.0
2007-11-09 10:00:00,0.77755,0.77765,0.77695,0.777,3588000000.0
2007-11-09 10:05:00,0.777,0.77705,0.77665,0.7767,1942699996.0
2007-11-09 10:10:00,0.77665,0.7767,0.77555,0.7759,5028700008.0
2007-11-09 10:15:00,0.77595,0.77675,0.77595,0.77665,5252999999.0
2007-11-09 10:20:00,0.77665,0.77705,0.77625,0.77685,3532599972.0
2007-11-09 10:25:00,0.7768,0.77695,0.77585,0.7761,3164600006.0
2007-11-09 10:30:00,0.7761,0.77665,0.77595,0.77645,4784199989.0
2007-11-09 10:35:00,0.77645,0.77655,0.77625,0.77635,1644399990.0
2007-11-09 10:40:00,0.77635,0.77635,0.77565,0.7761,3739599973.0
2007-11-09 10:45:00,0.7761,0.7761,0.7759,0.77595,3251199968.0
2007-11-09 10:50:00,0.77595,0.77635,0.7759,0.77615,5976899974.0
2007-11-09 10:55:00,0.77615,0.77655,0.7761,0.77635,2678999976.0
2007-11-09 11:00:00,0.7763,0.7773,0.77615,0.77715,3912099995.0
2007-11-09 11:05:00,0.77715,0.7772,0.77555,0.77575,6117800011.0
2007-11-09 11:10:00,0.77575,0.77645,0.77565,0.77585,5469800015.0
2007-11-09 11:15:00,0.77595,0.77635,0.77585,0.77625,5996199952.0
2007-11-09 11:20:00,0.77625,0.7767,0.7738,0.77665,5916799935.0
2007-11-09 11:25:00,0.77665,0.77705,0.77635,0.77705,4997000009.0
2007-11-09 11:30:00,0.77705,0.77725,0.776,0.77635,7870599922.0
2007-11-09 11:35:00,0.77635,0.77745,0.77625,0.7769,3880099995.0
2007-11-09 11:40:00,0.77695,0.77705,0.77645,0.77655,3425699988.0
2007-11-09 11:45:00,0.77655,0.77675,0.77635,0.77635,3093200025.0
2007-11-09 11:50:00,0.7763,0.77635,0.77555,0.77585,3518200022.0
2007-11-09 11:55:00,0.77585,0.77595,0.77455,0.77485,4891400004.0
2007-11-09 12:00:00,0.77485,0.77485,0.77405,0.7746,3322399992.0
2007-11-09 12:05:00,0.7746,0.77475,0.77375,0.77385,3464199996.0
2007-11-09 12:10:00,0.77385,0.77495,0.77365,0.77405,5461899997.0
2007-11-09 12:15:00,0.77405,0.77465,0.77405,0.77435,2934900000.0
2007-11-09 12:20:00,0.77435,0.77485,0.77335,0.77485,6986899952.0
2007-11-09 12:25:00,0.77485,0.77485,0.77355,0.77355,2381099999.0
2007-11-09 12:30:00,0.7735,0.7739,0.7685,0.7739,5734799985.0
2007-11-09 12:35:00,0.7739,0.7747,0.7712,0.77125,8022700027.0
2007-11-09 12:40:00,0.77125,0.77175,0.77105,0.7715,5105099996.0
2007-11-09 12:45:00,0.7715,0.7715,0.76965,0.76965,5214999998.0
2007-11-09 12:50:00,0.76965,0.77105,0.7692,0.771,6548750004.0
2007-11-09 12:55:00,0.771,0.77125,0.77055,0.77065,5062000003.0
2007-11-09 13:00:00,0.77055,0.77195,0.77,0.7719,4895499996.0
2007-11-09 13:05:00,0.7719,0.77325,0.77165,0.77285,5935100013.0
2007-11-09 13:10:00,0.77285,0.77355,0.77145,0.77155,6228499984.0
2007-11-09 13:15:00,0.77155,0.77165,0.76825,0.76895,7869699978.0
2007-11-09 13:20:00,0.76895,0.76995,0.76835,0.76945,7097399992.0
2007-11-09 13:25:00,0.76955,0.76965,0.76835,0.7687,4645600016.0
2007-11-09 13:30:00,0.76865,0.76875,0.76825,0.76855,4759699995.0
2007-11-09 13:35:00,0.76855,0.7699,0.76825,0.76965,5145000047.0
2007-11-09 13:40:00,0.76965,0.77,0.76855,0.76875,5026599997.0
2007-11-09 13:45:00,0.76875,0.77085,0.76845,0.76895,3587000021.0
2007-11-09 13:50:00,0.76895,0.76945,0.76835,0.7692,3900599957.0
2007-11-09 13:55:00,0.7692,0.7695,0.7687,0.76885,5677499977.0
2007-11-09 14:00:00,0.76885,0.77,0.76855,0.77,3890399996.0
2007-11-09 14:05:00,0.77,0.77,0.76885,0.76965,4160599972.0
2007-11-09 14:10:00,0.76965,0.77165,0.76945,0.7716,2474799977.0
2007-11-09 14:15:00,0.7716,0.7717,0.77115,0.7712,866800001.0
2007-11-09 14:20:00,0.7712,0.7712,0.77055,0.771,1348400003.0
2007-11-09 14:25:00,0.77095,0.772,0.77085,0.7709,1476699998.0
2007-11-09 14:30:00,0.7708,0.7716,0.7706,0.7715,1794799999.0
2007-11-09 14:35:00,0.7715,0.77155,0.7711,0.77115,674500000.0
2007-11-09 14:40:00,0.77115,0.77115,0.7695,0.7695,1048800000.0
2007-11-09 14:45:00,0.7695,0.7703,0.7686,0.7701,2407000000.0
2007-11-09 14:50:00,0.7701,0.7702,0.76905,0.76925,2149850000.0
2007-11-09 14:55:00,0.7693,0.7697,0.7685,0.7689,2313600000.0
2007-11-09 15:00:00,0.7689,0.7702,0.76865,0.77005,1937200000.0
2007-11-09 15:05:00,0.7701,0.77065,0.76995,0.77045,4334699962.0
2007-11-09 15:10:00,0.77045,0.77065,0.76995,0.77025,2792700003.0
2007-11-09 15:15:00,0.77025,0.77025,0.76875,0.76895,4051200000.0
2007-11-09 15:20:00,0.76895,0.77035,0.76895,0.77015,2194500000.0
2007-11-09 15:25:00,0.77015,0.77125,0.7699,0.77055,3357900005.0
2007-11-09 15:30:00,0.77055,0.7707,0.7687,0.76995,2659399986.0
2007-11-09 15:35:00,0.76995,0.77005,0.76875,0.76885,3482700004.0
2007-11-09 15:40:00,0.76885,0.76885,0.76805,0.76825,5606800017.0
2007-11-09 15:45:00,0.76825,0.76935,0.76815,0.76845,2978900002.0
2007-11-09 15:50:00,0.76845,0.76955,0.76845,0.76955,1411900000.0
2007-11-09 15:55:00,0.76955,0.77015,0.76915,0.76955,3169800006.0
2007-11-09 16:00:00,0.76955,0.77045,0.76915,0.77025,3362200001.0
2007-11-09 16:05:00,0.77025,0.77175,0.77005,0.77175,5914999998.0
2007-11-09 16:10:00,0.77165,0.77185,0.77115,0.77125,1722000000.0
2007-11-09 16:15:00,0.77125,0.77185,0.77115,0.77175,4055899994.0
2007-11-09 16:20:00,0.77165,0.77235,0.7707,0.7707,2805677704.0
2007-11-09 16:25:00,0.7707,0.7709,0.76915,0.7701,4935099959.0
2007-11-09 16:30:00,0.7698,0.7712,0.7694,0.7706,4141700017.0
2007-11-09 16:35:00,0.7706,0.7706,0.7674,0.7676,5980999984.0
2007-11-09 16:40:00,0.7677,0.7688,0.7677,0.76845,5566000001.0
2007-11-09 16:45:00,0.76845,0.7702,0.7683,0.7702,6855299990.0
2007-11-09 16:50:00,0.7702,0.7707,0.7687,0.7689,6079099996.0
2007-11-09 16:55:00,0.7689,0.7714,0.7688,0.7706,5442599966.0
2007-11-09 17:00:00,0.7707,0.7712,0.7687,0.77005,6830700005.0
2007-11-09 17:05:00,0.77005,0.7715,0.77005,0.7709,6388299995.0
2007-11-09 17:10:00,0.7707,0.7716,0.7702,0.7707,4113900010.0
2007-11-09 17:15:00,0.7707,0.7718,0.7706,0.7712,5934200035.0
2007-11-09 17:20:00,0.7712,0.7715,0.76995,0.77,4476200039.0
2007-11-09 17:25:00,0.77,0.7702,0.7688,0.7698,4481800002.0
2007-11-09 17:30:00,0.7698,0.771,0.7697,0.77,6023899987.0
2007-11-09 17:35:00,0.77,0.7706,0.7698,0.7703,2648500000.0
2007-11-09 17:40:00,0.7703,0.7706,0.7695,0.77,2620800000.0
2007-11-09 17:45:00,0.7698,0.7699,0.7686,0.7688,3294200007.0
2007-11-09 17:50:00,0.7688,0.7691,0.7688,0.7689,4372400004.0
2007-11-09 17:55:00,0.7689,0.769,0.7665,0.7668,7446799932.0
2007-11-09 18:00:00,0.7669,0.769,0.7658,0.769,9880599871.0
2007-11-09 18:05:00,0.7664,0.7688,0.7659,0.766,9217699845.0
2007-11-09 18:10:00,0.7665,0.7667,0.7649,0.7652,6471499962.0
2007-11-09 18:15:00,0.7651,0.7674,0.7651,0.7674,5418799994.0
2007-11-09 18:20:00,0.7674,0.7687,0.7673,0.7683,7705900042.0
2007-11-09 18:25:00,0.7683,0.7688,0.767,0.7674,3731199981.0
2007-11-09 18:30:00,0.7674,0.768,0.7669,0.7673,5851700028.0
2007-11-09 18:35:00,0.7673,0.7673,0.7655,0.7656,4771599993.0
2007-11-09 18:40:00,0.7656,0.76655,0.7655,0.7661,2677400000.0
2007-11-09 18:45:00,0.7661,0.7675,0.76605,0.76655,4085499981.0
2007-11-09 18:50:00,0.76655,0.7668,0.7657,0.7663,3394900012.0
2007-11-09 18:55:00,0.7663,0.7669,0.7661,0.7667,2267999998.0
2007-11-09 19:00:00,0.7667,0.767,0.76575,0.7661,1825899989.0
2007-11-09 19:05:00,0.7662,0.7666,0.7658,0.7659,2245399994.0
2007-11-09 19:10:00,0.7659,0.7675,0.7658,0.76695,3413899993.0
2007-11-09 19:15:00,0.76695,0.7671,0.76665,0.7668,2028799996.0
2007-11-09 19:20:00,0.7667,0.767,0.7658,0.7658,1352899992.0
2007-11-09 19:25:00,0.7658,0.7671,0.7658,0.7667,1189100002.0
2007-11-09 19:30:00,0.7667,0.767,0.7667,0.7669,2193900003.0
2007-11-09 19:35:00,0.7669,0.7683,0.7669,0.768,3892299986.0
2007-11-09 19:40:00,0.7679,0.7682,0.7668,0.767,2529899987.0
2007-11-09 19:45:00,0.767,0.7677,0.767,0.7673,2264699992.0
2007-11-09 19:50:00,0.7673,0.7675,0.7671,0.7673,1399200002.0
2007-11-09 19:55:00,0.7672,0.76777,0.76677,0.7672,772900000.0
2007-11-09 20:00:00,0.7672,0.7672,0.766,0.7662,2867099988.0
2007-11-09 20:05:00,0.7662,0.7668,0.7657,0.7661,2282400003.0
2007-11-09 20:10:00,0.7661,0.7664,0.7659,0.7662,1112999988.0
2007-11-09 20:15:00,0.7662,0.7665,0.76575,0.76615,1515899972.0
2007-11-09 20:20:00,0.76615,0.76645,0.766,0.7664,1250699994.0
2007-11-09 20:25:00,0.76645,0.76715,0.7661,0.767,1648299994.0
2007-11-09 20:30:00,0.76695,0.767,0.7661,0.7663,1471699994.0
2007-11-09 20:35:00,0.7664,0.7664,0.766,0.7663,765800000.0
2007-11-09 20:40:00,0.7663,0.7664,0.76595,0.76625,377600000.0
2007-11-09 20:45:00,0.7663,0.76705,0.7662,0.76665,876400000.0
2007-11-09 20:50:00,0.76665,0.76695,0.7665,0.7666,653200000.0
2007-11-09 20:55:00,0.7666,0.7669,0.7666,0.76685,558100000.0
2007-11-09 21:00:00,0.76685,0.76765,0.76665,0.7672,1115000005.0
2007-11-09 21:05:00,0.76725,0.7674,0.76695,0.76725,780700001.0
2007-11-09 21:10:00,0.76725,0.7673,0.76655,0.76665,1195199998.0
2007-11-09 21:15:00,0.76665,0.7687,0.76665,0.76835,2620899999.0
2007-11-09 21:20:00,0.76835,0.7697,0.76745,0.768,2249899997.0
2007-11-09 21:25:00,0.768,0.7698,0.76765,0.76935,1234800000.0
2007-11-09 21:30:00,0.76935,0.76965,0.76855,0.76885,1521499996.0
2007-11-09 21:35:00,0.7687,0.76915,0.76735,0.7679,2067999998.0
2007-11-09 21:40:00,0.76785,0.76795,0.76755,0.7677,871400003.0
2007-11-09 21:45:00,0.76765,0.7677,0.76725,0.7675,453100000.0
2007-11-09 21:50:00,0.7675,0.7675,0.76635,0.76645,721800000.0
2007-11-09 21:55:00,0.7663,0.7667,0.7658,0.7662,534400000.0
2007-11-09 22:00:00,0.7662,0.7663,0.76575,0.766,233200000.0
2007-11-09 22:05:00,0.76595,0.76635,0.76585,0.7662,703399998.0
2007-11-09 22:10:00,0.76615,0.76635,0.7658,0.76615,692699992.0
2007-11-09 22:15:00,0.76615,0.7663,0.76615,0.76625,419600000.0
2007-11-09 22:20:00,0.76615,0.7665,0.76615,0.76645,592699998.0
2007-11-09 22:25:00,0.76645,0.76745,0.7663,0.76655,1465300000.0
2007-11-09 22:30:00,0.76655,0.76715,0.76605,0.767,1596799999.0
2007-11-09 22:35:00,0.76705,0.7671,0.76595,0.76595,1988199987.0
2007-11-09 22:40:00,0.766,0.76645,0.765,0.76525,2202699981.0
2007-11-09 22:45:00,0.76525,0.76525,0.76465,0.76515,938900000.0
2007-11-09 22:50:00,0.76525,0.76535,0.7644,0.76465,2073700000.0
2007-11-09 22:55:00,0.76475,0.7648,0.76335,0.76335,1858199998.0
2007-11-09 23:00:00,0.76335,0.76335,0.76265,0.76277,1200000000.0
2007-11-09 23:05:00,0.76274,0.76274,0.76205,0.76205,736300003.0
2007-11-09 23:10:00,0.76209,0.76271,0.76206,0.76249,724300000.0
2007-11-09 23:15:00,0.7625,0.76278,0.76205,0.76258,1342900000.0
2007-11-09 23:20:00,0.7627,0.76309,0.76246,0.76277,871400001.0
2007-11-09 23:25:00,0.76275,0.7631,0.76254,0.76309,735200002.0
2007-11-09 23:30:00,0.76303,0.76367,0.76303,0.76367,581100000.0
2007-11-09 23:35:00,0.76373,0.76377,0.76351,0.76363,568900000.0
2007-11-09 23:40:00,0.76364,0.76368,0.76304,0.76327,881700003.0
2007-11-09 23:45:00,0.76334,0.76342,0.76239,0.76239,1138800003.0
2007-11-09 23:50:00,0.76244,0.76296,0.76232,0.76255,1258300005.0
2007-11-09 23:55:00,0.76257,0.76378,0.76235,0.76365,1182000001.0
2007-11-12 00:00:00,0.7585,0.7591,0.7585,0.759,1440800000.0
2007-11-12 00:05:00,0.7593,0.7602,0.7593,0.7597,1080600000.0
2007-11-12 00:10:00,0.7595,0.7601,0.7592,0.7597,1440800000.0
2007-11-12 00:15:00,0.76,0.76,0.7591,0.7595,1801000000.0
2007-11-12 00:20:00,0.7594,0.7594,0.7587,0.759,1801000000.0
2007-11-12 00:25:00,0.7589,0.7608,0.7589,0.7608,1801000000.0
2007-11-12 00:30:00,0.7609,0.7613,0.7603,0.7603,1801000000.0
2007-11-12 00:35:00,0.7608,0.7612,0.7607,0.7609,1440800000.0
2007-11-12 00:40:00,0.761,0.7613,0.7606,0.7611,1801000000.0
2007-11-12 00:45:00,0.7612,0.7616,0.7612,0.7614,1440800000.0
2007-11-12 00:50:00,0.7616,0.7616,0.7603,0.7603,1801000000.0
2007-11-12 00:55:00,0.7599,0.7607,0.7594,0.7605,1801000000.0
2007-11-12 01:00:00,0.7603,0.7616,0.7603,0.761,1801000000.0
2007-11-12 01:05:00,0.7612,0.7616,0.7605,0.761,1801000000.0
2007-11-12 01:10:00,0.7612,0.7612,0.761,0.7612,1440800000.0
2007-11-12 01:15:00,0.761,0.7621,0.761,0.7621,1440800000.0
2007-11-12 01:20:00,0.7619,0.7621,0.7617,0.7619,1440800000.0
2007-11-12 01:25:00,0.7617,0.7617,0.7607,0.7612,1801000000.0
2007-11-12 01:30:00,0.7614,0.7614,0.7592,0.7594,1440800000.0
2007-11-12 01:35:00,0.7598,0.7612,0.7598,0.7604,1801000000.0
2007-11-12 01:40:00,0.7603,0.7612,0.7599,0.7607,1801000000.0
2007-11-12 01:45:00,0.761,0.7612,0.7592,0.7596,1801000000.0
2007-11-12 01:50:00,0.7598,0.7598,0.7589,0.7592,1440800000.0
2007-11-12 01:55:00,0.7591,0.7591,0.7581,0.7591,1801000000.0
2007-11-12 02:00:00,0.7605,0.7616,0.7603,0.76115,3388000001.0
2007-11-12 02:05:00,0.76115,0.7617,0.76065,0.761,2050800006.0
2007-11-12 02:10:00,0.761,0.7614,0.7609,0.7614,1518500008.0
2007-11-12 02:15:00,0.7614,0.76225,0.7611,0.762,1907600025.0
2007-11-12 02:20:00,0.762,0.7622,0.76185,0.76185,777799999.0
2007-11-12 02:25:00,0.76185,0.76195,0.76095,0.76115,863900000.0
2007-11-12 02:30:00,0.76115,0.76125,0.75915,0.75935,1326000016.0
2007-11-12 02:35:00,0.75935,0.76115,0.75935,0.7602,3246499991.0
2007-11-12 02:40:00,0.76025,0.7609,0.75985,0.76055,1408300004.0
2007-11-12 02:45:00,0.76065,0.76115,0.75915,0.75955,2747699992.0
2007-11-12 02:50:00,0.75955,0.75965,0.7589,0.759,1574699989.0
2007-11-12 02:55:00,0.75915,0.75915,0.75765,0.7589,4030100026.0
2007-11-12 03:00:00,0.75895,0.75935,0.75855,0.7593,2496299998.0
2007-11-12 03:05:00,0.75945,0.75945,0.759,0.75925,1719900002.0
2007-11-12 03:10:00,0.75925,0.75925,0.75885,0.7589,1396099989.0
2007-11-12 03:15:00,0.75895,0.75905,0.7586,0.7589,1765199998.0
2007-11-12 03:20:00,0.7589,0.75925,0.7587,0.75925,727200000.0
2007-11-12 03:25:00,0.7591,0.75925,0.759,0.7591,204100000.0
2007-11-12 03:30:00,0.7591,0.75935,0.75905,0.7592,946700000.0
2007-11-12 03:35:00,0.7591,0.7593,0.75845,0.7586,1144299990.0
2007-11-12 03:40:00,0.7586,0.7587,0.75655,0.75725,3325700004.0
2007-11-12 03:45:00,0.75725,0.75755,0.75655,0.7572,2078999996.0
2007-11-12 03:50:00,0.75725,0.7587,0.75715,0.7587,1194000004.0
2007-11-12 03:55:00,0.75865,0.7588,0.75635,0.7566,1692400000.0
2007-11-12 04:00:00,0.7566,0.7573,0.7565,0.757,1503100002.0
2007-11-12 04:05:00,0.75695,0.7573,0.7555,0.75705,2045300002.0
2007-11-12 04:10:00,0.75705,0.7578,0.7568,0.75755,1954000000.0
2007-11-12 04:15:00,0.7576,0.7581,0.7572,0.7574,1554500000.0
2007-11-12 04:20:00,0.7574,0.758,0.7569,0.7579,1179400000.0
2007-11-12 04:25:00,0.75785,0.7582,0.75755,0.7577,853200000.0
2007-11-12 04:30:00,0.7577,0.758,0.7575,0.7577,634000000.0
2007-11-12 04:35:00,0.7577,0.7584,0.75755,0.7582,668800000.0
2007-11-12 04:40:00,0.7582,0.75855,0.7579,0.7585,860100003.0
2007-11-12 04:45:00,0.7585,0.7586,0.75785,0.75795,1023300000.0
2007-11-12 04:50:00,0.75795,0.7583,0.7577,0.7583,1125500000.0
2007-11-12 04:55:00,0.7583,0.759,0.7577,0.759,629500000.0
2007-11-12 05:00:00,0.759,0.759,0.758,0.75865,706450000.0
2007-11-12 05:05:00,0.75865,0.759,0.7577,0.7588,897550000.0
2007-11-12 05:10:00,0.7588,0.7588,0.758,0.75825,741000000.0
2007-11-12 05:15:00,0.7583,0.7583,0.7576,0.7576,895000000.0
2007-11-12 05:20:00,0.7576,0.7576,0.756,0.7569,2016900000.0
2007-11-12 05:25:00,0.7569,0.75785,0.75645,0.7566,779900000.0
2007-11-12 05:30:00,0.7566,0.7566,0.75575,0.75595,1094399997.0
2007-11-12 05:35:00,0.7559,0.7559,0.7524,0.755,2502800001.0
2007-11-12 05:40:00,0.75495,0.7554,0.7528,0.75385,2759899996.0
2007-11-12 05:45:00,0.754,0.75455,0.7536,0.7542,1491000000.0
2007-11-12 05:50:00,0.7542,0.75505,0.7541,0.7542,747600010.0
2007-11-12 05:55:00,0.7542,0.75505,0.7542,0.75475,1679699993.0
2007-11-12 06:00:00,0.75445,0.75445,0.75285,0.75335,2262399986.0
2007-11-12 06:05:00,0.75345,0.75365,0.75315,0.75325,1316099998.0
2007-11-12 06:10:00,0.753,0.75365,0.753,0.75325,1715400007.0
2007-11-12 06:15:00,0.75325,0.75325,0.75205,0.7521,1483500005.0
2007-11-12 06:20:00,0.75215,0.75215,0.75105,0.75155,3912800009.0
2007-11-12 06:25:00,0.75155,0.75245,0.7512,0.75215,2269300002.0
2007-11-12 06:30:00,0.75205,0.75335,0.75205,0.75285,1939399998.0
2007-11-12 06:35:00,0.75285,0.75305,0.75233,0.75295,806800001.0
2007-11-12 06:40:00,0.75295,0.75335,0.75265,0.75265,1277700014.0
2007-11-12 06:45:00,0.75295,0.75325,0.75195,0.75255,2664400000.0
2007-11-12 06:50:00,0.75265,0.7527,0.75215,0.75225,2302400026.0
2007-11-12 06:55:00,0.75235,0.75235,0.7514,0.75175,841099997.0
2007-11-12 07:00:00,0.75165,0.75265,0.75165,0.75265,813200000.0
2007-11-12 07:05:00,0.75265,0.7528,0.75215,0.75265,874200004.0
2007-11-12 07:10:00,0.75265,0.75445,0.75265,0.75395,2656800011.0
2007-11-12 07:15:00,0.75395,0.75425,0.7537,0.75405,1497800001.0
2007-11-12 07:20:00,0.75405,0.75545,0.75375,0.75455,2484300006.0
2007-11-12 07:25:00,0.75465,0.75485,0.7541,0.7545,2019300006.0
2007-11-12 07:30:00,0.7545,0.75535,0.7545,0.75515,1984500008.0
2007-11-12 07:35:00,0.75515,0.75525,0.75465,0.75505,1407200008.0
2007-11-12 07:40:00,0.75515,0.75545,0.75495,0.75545,921400007.0
2007-11-12 07:45:00,0.75545,0.75655,0.75535,0.75625,3025599980.0
2007-11-12 07:50:00,0.75625,0.75775,0.75625,0.75675,3793299989.0
2007-11-12 07:55:00,0.75655,0.75765,0.75655,0.75745,2161400015.0
2007-11-12 08:00:00,0.75745,0.75745,0.75575,0.75595,1935700011.0
2007-11-12 08:05:00,0.75595,0.7565,0.75575,0.75635,2097000010.0
2007-11-12 08:10:00,0.75625,0.75645,0.75505,0.75585,2175399999.0
2007-11-12 08:15:00,0.75585,0.75585,0.75495,0.75525,1664800000.0
2007-11-12 08:20:00,0.75525,0.75525,0.75455,0.75515,2691400000.0
2007-11-12 08:25:00,0.75515,0.75515,0.7545,0.75495,1812400002.0
2007-11-12 08:30:00,0.75495,0.75565,0.75495,0.75565,1296400007.0
2007-11-12 08:35:00,0.75565,0.75585,0.75516,0.75575,752900002.0
2007-11-12 08:40:00,0.75565,0.7564,0.75565,0.75605,892100003.0
2007-11-12 08:45:00,0.75605,0.75745,0.75605,0.75725,1793199999.0
2007-11-12 08:50:00,0.75725,0.75735,0.75655,0.75685,1869899993.0
2007-11-12 08:55:00,0.75685,0.75705,0.75675,0.75685,1120900005.0
2007-11-12 09:00:00,0.75685,0.75685,0.75565,0.75575,1010699993.0
2007-11-12 09:05:00,0.75565,0.7561,0.75475,0.7561,2455699990.0
2007-11-12 09:10:00,0.7561,0.75675,0.75555,0.75645,1257600008.0
2007-11-12 09:15:00,0.75645,0.75755,0.75635,0.75675,4017099988.0
2007-11-12 09:20:00,0.75675,0.7581,0.75675,0.75805,3819700000.0
2007-11-12 09:25:00,0.75805,0.75915,0.75775,0.75885,3144300008.0
2007-11-12 09:30:00,0.75885,0.75905,0.75825,0.75855,1885600001.0
2007-11-12 09:35:00,0.75855,0.76055,0.75855,0.75985,3390899999.0
2007-11-12 09:40:00,0.75985,0.76115,0.75985,0.75995,4702899988.0
2007-11-12 09:45:00,0.75985,0.7602,0.75935,0.75945,3100099989.0
2007-11-12 09:50:00,0.75955,0.75985,0.7585,0.7585,2582500015.0
2007-11-12 09:55:00,0.7585,0.75895,0.75805,0.75865,4136100023.0
2007-11-12 10:00:00,0.75865,0.75935,0.7586,0.75935,2859200033.0
2007-11-12 10:05:00,0.75925,0.76025,0.75915,0.7601,3068299992.0
2007-11-12 10:10:00,0.7601,0.76015,0.7564,0.75835,5400699982.0
2007-11-12 10:15:00,0.75835,0.75875,0.75775,0.75815,4467999974.0
2007-11-12 10:20:00,0.75815,0.75815,0.75715,0.7575,2317800007.0
2007-11-12 10:25:00,0.75745,0.75755,0.75675,0.7575,2812200008.0
2007-11-12 10:30:00,0.7575,0.7575,0.7565,0.75655,2796399997.0
2007-11-12 10:35:00,0.75655,0.75745,0.75645,0.75725,2545400003.0
2007-11-12 10:40:00,0.75725,0.75725,0.7565,0.75695,3436299983.0
2007-11-12 10:45:00,0.75695,0.75695,0.75595,0.75655,4434799968.0
2007-11-12 10:50:00,0.75655,0.75705,0.7565,0.75675,4428200021.0
2007-11-12 10:55:00,0.75685,0.75715,0.75555,0.75555,4604500009.0
2007-11-12 11:00:00,0.75545,0.75595,0.75525,0.75535,5471200020.0
2007-11-12 11:05:00,0.75545,0.75665,0.75535,0.75645,1282300005.0
2007-11-12 11:10:00,0.75645,0.75755,0.75635,0.75755,1969300006.0
2007-11-12 11:15:00,0.75755,0.75755,0.75595,0.7566,4851200000.0
2007-11-12 11:20:00,0.7566,0.75745,0.75645,0.75705,3228000022.0
2007-11-12 11:25:00,0.757,0.75745,0.75695,0.75695,2438199996.0
2007-11-12 11:30:00,0.75695,0.75725,0.75645,0.7566,2023699997.0
2007-11-12 11:35:00,0.7566,0.75695,0.75655,0.75655,2173299956.0
2007-11-12 11:40:00,0.75655,0.75705,0.75645,0.75665,2011199986.0
2007-11-12 11:45:00,0.75665,0.75755,0.75665,0.7575,826900000.0
2007-11-12 11:50:00,0.7575,0.75845,0.75735,0.75805,2922899983.0
2007-11-12 11:55:00,0.75805,0.75805,0.75645,0.7567,3285700028.0
2007-11-12 12:00:00,0.7567,0.75785,0.7567,0.75775,3337500028.0
2007-11-12 12:05:00,0.75775,0.75805,0.7573,0.75775,3085799990.0
2007-11-12 12:10:00,0.75775,0.7587,0.75715,0.75745,4124899983.0
2007-11-12 12:15:00,0.75745,0.75745,0.7569,0.75705,3223199978.0
2007-11-12 12:20:00,0.75705,0.7571,0.7566,0.75685,3622700000.0
2007-11-12 12:25:00,0.75685,0.75755,0.75645,0.75705,2239800005.0
2007-11-12 12:30:00,0.75705,0.75745,0.75675,0.75705,3212799982.0
2007-11-12 12:35:00,0.75705,0.75705,0.75575,0.75625,4351200021.0
2007-11-12 12:40:00,0.75625,0.75645,0.75465,0.75545,4367050005.0
2007-11-12 12:45:00,0.75525,0.75545,0.75305,0.75385,4892900017.0
2007-11-12 12:50:00,0.75385,0.75415,0.75305,0.75345,5581800002.0
2007-11-12 12:55:00,0.75325,0.75345,0.7525,0.75295,3683300019.0
2007-11-12 13:00:00,0.75295,0.75295,0.75165,0.75205,3610100008.0
2007-11-12 13:05:00,0.75205,0.7528,0.75205,0.75255,3129299987.0
2007-11-12 13:10:00,0.75255,0.7526,0.7498,0.751,3772999992.0
2007-11-12 13:15:00,0.751,0.75135,0.7506,0.7513,3412899997.0
2007-11-12 13:20:00,0.7513,0.7513,0.7507,0.75075,1307000000.0
2007-11-12 13:25:00,0.7508,0.75265,0.7507,0.75265,3918799995.0
2007-11-12 13:30:00,0.75265,0.75275,0.75215,0.75225,3145100002.0
2007-11-12 13:35:00,0.75235,0.75335,0.7521,0.75295,5345100007.0
2007-11-12 13:40:00,0.75295,0.75295,0.75175,0.75235,2772199998.0
2007-11-12 13:45:00,0.75235,0.75235,0.7518,0.75185,721900001.0
2007-11-12 13:50:00,0.75185,0.75215,0.75075,0.75075,3608899984.0
2007-11-12 13:55:00,0.75075,0.75075,0.74815,0.74815,4962999988.0
2007-11-12 14:00:00,0.74815,0.74935,0.74785,0.7492,4469699974.0
2007-11-12 14:05:00,0.74915,0.7493,0.74845,0.7492,3997400001.0
2007-11-12 14:10:00,0.74925,0.74945,0.74835,0.74835,3426399969.0
2007-11-12 14:15:00,0.74835,0.74845,0.74585,0.74615,4988900012.0
2007-11-12 14:20:00,0.74665,0.74725,0.74605,0.7464,4386799998.0
2007-11-12 14:25:00,0.7464,0.7464,0.74485,0.74535,4067100023.0
2007-11-12 14:30:00,0.74535,0.74575,0.7445,0.74505,3115700007.0
2007-11-12 14:35:00,0.74505,0.7468,0.74455,0.74665,6068999975.0
2007-11-12 14:40:00,0.74665,0.74775,0.74645,0.7475,5821799986.0
2007-11-12 14:45:00,0.7475,0.74785,0.74685,0.74705,2635699993.0
2007-11-12 14:50:00,0.74705,0.7476,0.74695,0.74715,1411800010.0
2007-11-12 14:55:00,0.74725,0.74775,0.747,0.74735,2861099992.0
2007-11-12 15:00:00,0.74735,0.7474,0.7467,0.7472,2363100004.0
2007-11-12 15:05:00,0.7472,0.74735,0.74615,0.74625,2641499991.0
2007-11-12 15:10:00,0.74625,0.74675,0.74585,0.74665,3930400000.0
2007-11-12 15:15:00,0.74665,0.74665,0.74575,0.74595,3685799969.0
2007-11-12 15:20:00,0.74575,0.74615,0.7457,0.74585,1152299997.0
2007-11-12 15:25:00,0.74585,0.74615,0.74555,0.74565,1691999998.0
2007-11-12 15:30:00,0.74565,0.7463,0.74565,0.74625,3673299982.0
2007-11-12 15:35:00,0.7462,0.74625,0.74515,0.74535,3398600003.0
2007-11-12 15:40:00,0.7478,0.7479,0.74555,0.74625,8364899997.0
2007-11-12 15:45:00,0.74625,0.74655,0.7453,0.74535,4603100000.0
2007-11-12 15:50:00,0.74535,0.7457,0.7449,0.74525,5091849949.0
2007-11-12 15:55:00,0.74525,0.74525,0.74425,0.74505,3498699987.0
2007-11-12 16:00:00,0.74505,0.74555,0.7444,0.74515,2579300013.0
2007-11-12 16:05:00,0.74515,0.74655,0.74435,0.7458,6260999991.0
2007-11-12 16:10:00,0.7458,0.74635,0.74545,0.74555,5165700038.0
2007-11-12 16:15:00,0.74555,0.74605,0.74525,0.74535,2252199999.0
2007-11-12 16:20:00,0.74535,0.74535,0.74475,0.74485,2381399989.0
2007-11-12 16:25:00,0.74465,0.74525,0.74435,0.7452,3247899988.0
2007-11-12 16:30:00,0.7452,0.74695,0.74515,0.74545,3405499979.0
2007-11-12 16:35:00,0.74545,0.74785,0.74535,0.74765,5853300018.0
2007-11-12 16:40:00,0.74765,0.74845,0.74725,0.74765,5174200003.0
2007-11-12 16:45:00,0.74765,0.74785,0.74735,0.74755,3318300020.0
2007-11-12 16:50:00,0.74755,0.74785,0.74645,0.74725,4669499973.0
2007-11-12 16:55:00,0.7473,0.74805,0.74675,0.74695,4012800004.0
2007-11-12 17:00:00,0.74695,0.7471,0.74555,0.74565,4073099989.0
2007-11-12 17:05:00,0.74565,0.746,0.7454,0.74555,3735699986.0
2007-11-12 17:10:00,0.74555,0.74775,0.74555,0.7473,6349899972.0
2007-11-12 17:15:00,0.74715,0.74845,0.747,0.74795,5722400018.0
2007-11-12 17:20:00,0.74795,0.74825,0.74705,0.74745,4269699971.0
2007-11-12 17:25:00,0.74745,0.74775,0.7465,0.74655,3277200013.0
2007-11-12 17:30:00,0.74655,0.74695,0.7459,0.7463,4476899991.0
2007-11-12 17:35:00,0.74635,0.74785,0.74575,0.74765,5437850006.0
2007-11-12 17:40:00,0.74765,0.74805,0.74735,0.7474,4629299996.0
2007-11-12 17:45:00,0.74745,0.74825,0.74735,0.74745,3718800007.0
2007-11-12 17:50:00,0.74745,0.74765,0.74735,0.74755,2588099999.0
2007-11-12 17:55:00,0.74755,0.74775,0.74695,0.74715,2277399994.0
2007-11-12 18:00:00,0.74715,0.74835,0.74675,0.74825,5367899981.0
2007-11-12 18:05:00,0.74825,0.74845,0.74775,0.74825,3265399956.0
2007-11-12 18:10:00,0.74825,0.74875,0.74775,0.74795,4373900001.0
2007-11-12 18:15:00,0.74795,0.74855,0.74725,0.74745,4516799977.0
2007-11-12 18:20:00,0.74745,0.74785,0.74695,0.74735,5792999984.0
2007-11-12 18:25:00,0.74735,0.74815,0.74735,0.748,4262500006.0
2007-11-12 18:30:00,0.748,0.74865,0.7479,0.74815,5564400012.0
2007-11-12 18:35:00,0.74825,0.74875,0.74805,0.7482,3741000016.0
2007-11-12 18:40:00,0.7482,0.74885,0.74785,0.74875,3644699998.0
2007-11-12 18:45:00,0.74875,0.74905,0.74835,0.74875,3362699975.0
2007-11-12 18:50:00,0.74875,0.74875,0.7483,0.74845,2227600006.0
2007-11-12 18:55:00,0.7484,0.74875,0.7483,0.74845,1728700000.0
2007-11-12 19:00:00,0.74845,0.74895,0.7484,0.74855,2306400004.0
2007-11-12 19:05:00,0.74855,0.74885,0.74855,0.7487,2442299999.0
2007-11-12 19:10:00,0.74875,0.74885,0.7486,0.74865,1714999991.0
2007-11-12 19:15:00,0.74865,0.74905,0.7486,0.74905,2020100000.0
2007-11-12 19:20:00,0.74905,0.75025,0.74905,0.75025,2482100006.0
2007-11-12 19:25:00,0.75025,0.75075,0.75025,0.7507,2727699985.0
2007-11-12 19:30:00,0.7511,0.7511,0.74995,0.7506,3631999994.0
2007-11-12 19:35:00,0.7506,0.75095,0.7505,0.75055,444200000.0
2007-11-12 19:40:00,0.75055,0.75065,0.75035,0.7504,1167600015.0
2007-11-12 19:45:00,0.75045,0.75045,0.74995,0.75035,2487900010.0
2007-11-12 19:50:00,0.7503,0.75045,0.7497,0.7497,1103999989.0
2007-11-12 19:55:00,0.7497,0.7499,0.74915,0.74955,2626400014.0
2007-11-12 20:00:00,0.74955,0.75025,0.74945,0.7499,1771700000.0
2007-11-12 20:05:00,0.7499,0.75045,0.7499,0.75035,2623999997.0
2007-11-12 20:10:00,0.75035,0.75065,0.75005,0.7504,3375900008.0
2007-11-12 20:15:00,0.75035,0.75055,0.75005,0.75035,1966999980.0
2007-11-12 20:20:00,0.75035,0.75055,0.75015,0.75045,1272600011.0
2007-11-12 20:25:00,0.75045,0.75155,0.75025,0.75155,3125199996.0
2007-11-12 20:30:00,0.7516,0.7517,0.7513,0.7515,2181699999.0
2007-11-12 20:35:00,0.7515,0.7515,0.75075,0.75095,1195800003.0
2007-11-12 20:40:00,0.75095,0.75115,0.75015,0.75065,1364500002.0
2007-11-12 20:45:00,0.75065,0.75095,0.74995,0.75,2097200013.0
2007-11-12 20:50:00,0.75,0.7503,0.74935,0.74935,1382000015.0
2007-11-12 20:55:00,0.74935,0.74935,0.74855,0.74905,3715699974.0
2007-11-12 21:00:00,0.74905,0.74905,0.74765,0.74825,1675999998.0
2007-11-12 21:05:00,0.74825,0.74865,0.74795,0.7485,2597499994.0
2007-11-12 21:10:00,0.7485,0.74865,0.74785,0.748,1263000002.0
2007-11-12 21:15:00,0.748,0.7483,0.74635,0.74805,2304000003.0
2007-11-12 21:20:00,0.74795,0.7497,0.74795,0.74925,1780299997.0
2007-11-12 21:25:00,0.74925,0.74935,0.74715,0.74835,2215500000.0
2007-11-12 21:30:00,0.74825,0.75,0.74825,0.74965,2578000002.0
2007-11-12 21:35:00,0.74965,0.75015,0.74915,0.7496,1928299981.0
2007-11-12 21:40:00,0.7496,0.75025,0.74945,0.74985,3411899953.0
2007-11-12 21:45:00,0.7498,0.75005,0.7488,0.74995,2531900016.0
2007-11-12 21:50:00,0.74995,0.74995,0.7495,0.7495,1546600021.0
2007-11-12 21:55:00,0.7495,0.7495,0.74905,0.7492,1347700007.0
2007-11-12 22:00:00,0.7492,0.7492,0.74825,0.74835,2937199993.0
2007-11-12 22:05:00,0.74845,0.7488,0.74825,0.74845,2253499998.0
2007-11-12 22:10:00,0.74845,0.74925,0.74835,0.7492,2158699994.0
2007-11-12 22:15:00,0.7492,0.74945,0.74885,0.7494,1864099979.0
2007-11-12 22:20:00,0.7494,0.7495,0.74795,0.74805,1940199978.0
2007-11-12 22:25:00,0.74805,0.74895,0.74805,0.74825,2508100011.0
2007-11-12 22:30:00,0.74835,0.74855,0.7471,0.74745,1531800003.0
2007-11-12 22:35:00,0.74745,0.74785,0.74705,0.74765,1522200006.0
2007-11-12 22:40:00,0.74775,0.74785,0.74745,0.74765,2500799995.0
2007-11-12 22:45:00,0.74765,0.74765,0.7456,0.7458,3881699971.0
2007-11-12 22:50:00,0.7458,0.746,0.7451,0.74575,3980600013.0
2007-11-12 22:55:00,0.74575,0.74575,0.744,0.7445,4153299995.0
2007-11-12 23:00:00,0.7445,0.74615,0.74335,0.7455,4860000000.0
2007-11-12 23:05:00,0.7456,0.746,0.74485,0.7457,3629299992.0
2007-11-12 23:10:00,0.7457,0.74595,0.7448,0.745,3226899988.0
2007-11-12 23:15:00,0.745,0.7455,0.7441,0.7454,2757800001.0
2007-11-12 23:20:00,0.74535,0.7462,0.74535,0.7462,2035700006.0
2007-11-12 23:25:00,0.7461,0.7464,0.7458,0.7464,1075299996.0
2007-11-12 23:30:00,0.7464,0.7464,0.74575,0.7461,1065999997.0
2007-11-12 23:35:00,0.7461,0.7461,0.74505,0.7453,2463500005.0
2007-11-12 23:40:00,0.7449,0.7462,0.7449,0.7461,4454499994.0
2007-11-12 23:45:00,0.7462,0.7462,0.745,0.7451,3663299996.0
2007-11-12 23:50:00,0.7451,0.7456,0.7438,0.7441,3412400053.0
2007-11-12 23:55:00,0.7444,0.7446,0.7434,0.7435,703399997.0
2007-11-13 00:00:00,0.7435,0.7446,0.74345,0.74375,1276800000.0
2007-11-13 00:05:00,0.7438,0.7447,0.74365,0.744,2153600000.0
2007-11-13 00:10:00,0.744,0.7451,0.7439,0.7451,1533100003.0
2007-11-13 00:15:00,0.7451,0.7465,0.7451,0.746,1123600002.0
2007-11-13 00:20:00,0.746,0.7468,0.74535,0.74535,1673999997.0
2007-11-13 00:25:00,0.74535,0.74575,0.74415,0.7447,853500000.0
2007-11-13 00:30:00,0.7447,0.74485,0.7441,0.7446,1232600000.0
2007-11-13 00:35:00,0.7446,0.7447,0.7442,0.7445,1618299998.0
2007-11-13 00:40:00,0.7445,0.746,0.74445,0.746,1121100000.0
2007-11-13 00:45:00,0.746,0.7461,0.74495,0.7455,1436499999.0
2007-11-13 00:50:00,0.7455,0.74645,0.7455,0.74635,1552700002.0
2007-11-13 00:55:00,0.74635,0.7466,0.7462,0.7462,1126000002.0
2007-11-13 01:00:00,0.7462,0.7464,0.74515,0.7458,1259000000.0
2007-11-13 01:05:00,0.74575,0.7461,0.74525,0.7456,802800000.0
2007-11-13 01:10:00,0.74555,0.7457,0.745,0.745,1330600000.0
2007-11-13 01:15:00,0.745,0.7461,0.745,0.7461,1659399995.0
2007-11-13 01:20:00,0.7461,0.7467,0.7458,0.74605,2105600011.0
2007-11-13 01:25:00,0.74605,0.7461,0.7454,0.74555,1725500000.0
2007-11-13 01:30:00,0.74555,0.74625,0.74545,0.74625,932500002.0
2007-11-13 01:35:00,0.74625,0.747,0.746,0.74685,1888100000.0
2007-11-13 01:40:00,0.74685,0.74685,0.7459,0.7459,1089200000.0
2007-11-13 01:45:00,0.7459,0.7465,0.74585,0.746,924300000.0
2007-11-13 01:50:00,0.746,0.7477,0.746,0.74745,1341100000.0
2007-11-13 01:55:00,0.7475,0.7476,0.7468,0.7471,2375699998.0
2007-11-13 02:00:00,0.7471,0.74725,0.74595,0.74655,1791900001.0
2007-11-13 02:05:00,0.74655,0.7475,0.7465,0.7472,2286500000.0
2007-11-13 02:10:00,0.7472,0.7483,0.7472,0.74825,2053699999.0
2007-11-13 02:15:00,0.74825,0.7492,0.74825,0.749,2207500000.0
2007-11-13 02:20:00,0.749,0.7492,0.7486,0.7489,1493499997.0
2007-11-13 02:25:00,0.7489,0.75,0.74875,0.7493,2366200001.0
2007-11-13 02:30:00,0.7493,0.75045,0.7493,0.7501,1500800004.0
2007-11-13 02:35:00,0.7501,0.7506,0.75,0.7505,1531400000.0
2007-11-13 02:40:00,0.7504,0.7507,0.7488,0.7498,2303000001.0
2007-11-13 02:45:00,0.7498,0.75015,0.7493,0.7495,2342700000.0
2007-11-13 02:50:00,0.7495,0.7499,0.74945,0.7498,2230000000.0
2007-11-13 02:55:00,0.74975,0.7498,0.7487,0.7494,2006600000.0
2007-11-13 03:00:00,0.7494,0.7497,0.7488,0.74915,1709300011.0
2007-11-13 03:05:00,0.74915,0.7494,0.749,0.74915,1583600013.0
2007-11-13 03:10:00,0.74915,0.74985,0.74905,0.7495,1692200000.0
2007-11-13 03:15:00,0.7495,0.75025,0.74945,0.74995,1633400000.0
2007-11-13 03:20:00,0.74995,0.7506,0.74975,0.7506,1853600000.0
2007-11-13 03:25:00,0.7506,0.75165,0.7506,0.75155,1859200000.0
2007-11-13 03:30:00,0.75155,0.7524,0.75155,0.75205,2344200000.0
2007-11-13 03:35:00,0.75205,0.753,0.752,0.7521,2612900000.0
2007-11-13 03:40:00,0.7521,0.75395,0.7521,0.7533,1803000000.0
2007-11-13 03:45:00,0.7533,0.75375,0.7526,0.7527,4317699996.0
2007-11-13 03:50:00,0.75275,0.7539,0.75265,0.7537,3458099997.0
2007-11-13 03:55:00,0.7537,0.755,0.7533,0.7534,2788299998.0
2007-11-13 04:00:00,0.7534,0.7535,0.7525,0.7529,2327100000.0
2007-11-13 04:05:00,0.7529,0.7535,0.7526,0.75345,2489999998.0
2007-11-13 04:10:00,0.75345,0.7535,0.7525,0.75325,1136300000.0
2007-11-13 04:15:00,0.75325,0.7541,0.753,0.7541,1417500002.0
2007-11-13 04:20:00,0.7541,0.75485,0.75395,0.75455,2355899999.0
2007-11-13 04:25:00,0.75455,0.75535,0.75445,0.7551,2334599993.0
2007-11-13 04:30:00,0.7551,0.75515,0.7544,0.7547,1725499998.0
2007-11-13 04:35:00,0.7547,0.7548,0.7545,0.7548,1950299995.0
2007-11-13 04:40:00,0.7548,0.7553,0.7548,0.7549,2121899999.0
2007-11-13 04:45:00,0.755,0.7551,0.754,0.7542,2451500002.0
2007-11-13 04:50:00,0.7542,0.75435,0.7541,0.7542,1141899999.0
2007-11-13 04:55:00,0.75415,0.75415,0.75245,0.75315,2218199997.0
2007-11-13 05:00:00,0.75315,0.7542,0.75315,0.7542,1728400008.0
2007-11-13 05:05:00,0.7542,0.7545,0.7541,0.7541,1579199993.0
2007-11-13 05:10:00,0.7541,0.7544,0.754,0.75405,1352700002.0
2007-11-13 05:15:00,0.7541,0.7544,0.75325,0.75385,1746200006.0
2007-11-13 05:20:00,0.7539,0.754,0.7536,0.75385,999500003.0
2007-11-13 05:25:00,0.75385,0.7539,0.7537,0.7538,900799998.0
2007-11-13 05:30:00,0.7538,0.754,0.7533,0.7535,1188800000.0
2007-11-13 05:35:00,0.7535,0.7536,0.75275,0.7531,1790300001.0
2007-11-13 05:40:00,0.7531,0.7533,0.75185,0.75205,1803000000.0
2007-11-13 05:45:00,0.75205,0.7524,0.75115,0.7519,988000001.0
2007-11-13 05:50:00,0.7519,0.7524,0.7514,0.7515,1731100000.0
2007-11-13 05:55:00,0.7515,0.7519,0.75095,0.7519,1398600000.0
2007-11-13 06:00:00,0.7519,0.75235,0.7518,0.7519,721299998.0
2007-11-13 06:05:00,0.75195,0.7522,0.7508,0.7508,1250199999.0
2007-11-13 06:10:00,0.7508,0.75105,0.7505,0.75075,1190400001.0
2007-11-13 06:15:00,0.75075,0.75125,0.7506,0.7508,1112099998.0
2007-11-13 06:20:00,0.7508,0.75145,0.75075,0.7514,1024400010.0
2007-11-13 06:25:00,0.7514,0.75275,0.7513,0.75245,1343200002.0
2007-11-13 06:30:00,0.75245,0.75265,0.7515,0.7518,2250499996.0
2007-11-13 06:35:00,0.7518,0.75245,0.7517,0.7523,1796700006.0
2007-11-13 06:40:00,0.7523,0.7542,0.7523,0.7536,1509799999.0
2007-11-13 06:45:00,0.7536,0.75365,0.753,0.7535,1574400011.0
2007-11-13 06:50:00,0.7534,0.7535,0.7527,0.7533,1920099985.0
2007-11-13 06:55:00,0.7533,0.75355,0.753,0.75355,1970300024.0
2007-11-13 07:00:00,0.7535,0.75355,0.753,0.75315,2142699993.0
2007-11-13 07:05:00,0.75315,0.75335,0.75285,0.753,1290500000.0
2007-11-13 07:10:00,0.753,0.75305,0.7515,0.7515,2701599998.0
2007-11-13 07:15:00,0.7515,0.75265,0.7515,0.7525,803200000.0
2007-11-13 07:20:00,0.75245,0.75275,0.7521,0.75275,938500002.0
2007-11-13 07:25:00,0.75275,0.753,0.7525,0.753,1128200000.0
2007-11-13 07:30:00,0.753,0.75345,0.75255,0.75305,1781999984.0
2007-11-13 07:35:00,0.75305,0.75335,0.75275,0.75295,2367500029.0
2007-11-13 07:40:00,0.75295,0.75375,0.75295,0.75335,1945600040.0
2007-11-13 07:45:00,0.75335,0.75345,0.75325,0.75335,1651799994.0
2007-11-13 07:50:00,0.75335,0.75335,0.75235,0.7528,1972599976.0
2007-11-13 07:55:00,0.7528,0.75305,0.75245,0.75255,2231900008.0
2007-11-13 08:00:00,0.75255,0.7531,0.7524,0.7531,1021900008.0
2007-11-13 08:05:00,0.75295,0.753,0.75235,0.75235,2723800006.0
2007-11-13 08:10:00,0.75245,0.75295,0.75225,0.75285,2431099960.0
2007-11-13 08:15:00,0.75285,0.75325,0.75275,0.75325,1201899999.0
2007-11-13 08:20:00,0.75325,0.75395,0.75325,0.75375,1534299998.0
2007-11-13 08:25:00,0.75375,0.75375,0.75275,0.75325,2353699992.0
2007-11-13 08:30:00,0.75325,0.75325,0.7529,0.75315,538700000.0
2007-11-13 08:35:00,0.75305,0.75355,0.75305,0.7535,1332399993.0
2007-11-13 08:40:00,0.75335,0.75365,0.7533,0.7536,936599993.0
2007-11-13 08:45:00,0.75365,0.75375,0.75285,0.75305,2286400001.0
2007-11-13 08:50:00,0.75325,0.75405,0.75305,0.75395,3292899943.0
2007-11-13 08:55:00,0.75395,0.75505,0.75395,0.7546,3753299994.0
2007-11-13 09:00:00,0.75485,0.75515,0.75445,0.75465,2319400014.0
2007-11-13 09:05:00,0.75465,0.75465,0.75435,0.7545,1940399996.0
2007-11-13 09:10:00,0.75465,0.75465,0.75405,0.7544,3006200005.0
2007-11-13 09:15:00,0.7544,0.755,0.7544,0.755,2555999991.0
2007-11-13 09:20:00,0.755,0.75575,0.7547,0.755,3228500029.0
2007-11-13 09:25:00,0.755,0.7565,0.7547,0.75605,3474500016.0
2007-11-13 09:30:00,0.7561,0.7569,0.755,0.7551,3422500020.0
2007-11-13 09:35:00,0.7551,0.7551,0.754,0.7541,2611900022.0
2007-11-13 09:40:00,0.7541,0.75555,0.754,0.7548,2737900026.0
2007-11-13 09:45:00,0.7548,0.7554,0.7548,0.7554,2444800014.0
2007-11-13 09:50:00,0.7554,0.7554,0.75455,0.75495,3854700044.0
2007-11-13 09:55:00,0.75495,0.75495,0.7541,0.7547,4296899999.0
2007-11-13 10:00:00,0.7547,0.755,0.7544,0.7545,2746000005.0
2007-11-13 10:05:00,0.7545,0.7546,0.7543,0.7543,1483499996.0
2007-11-13 10:10:00,0.7543,0.756,0.7542,0.75595,3373899997.0
2007-11-13 10:15:00,0.756,0.7563,0.75575,0.7561,2472599998.0
2007-11-13 10:20:00,0.75605,0.7563,0.75595,0.75625,4147400008.0
2007-11-13 10:25:00,0.7562,0.75655,0.7562,0.75645,3413599976.0
2007-11-13 10:30:00,0.75655,0.7581,0.7563,0.7576,4898500005.0
2007-11-13 10:35:00,0.7576,0.7577,0.75665,0.75765,7306800003.0
2007-11-13 10:40:00,0.7576,0.7582,0.7571,0.7571,6144299995.0
2007-11-13 10:45:00,0.7571,0.7572,0.7554,0.75595,3870999995.0
2007-11-13 10:50:00,0.75595,0.7562,0.7552,0.75615,3675200037.0
2007-11-13 10:55:00,0.75615,0.75655,0.75515,0.7564,4777000014.0
2007-11-13 11:00:00,0.7563,0.7579,0.756,0.7567,5056800008.0
2007-11-13 11:05:00,0.7567,0.7571,0.75545,0.7566,3918300008.0
2007-11-13 11:10:00,0.7566,0.7572,0.7562,0.757,3686500009.0
2007-11-13 11:15:00,0.757,0.757,0.7563,0.7563,3749799993.0
2007-11-13 11:20:00,0.7563,0.7564,0.7561,0.7564,1762600014.0
2007-11-13 11:25:00,0.7564,0.7566,0.7559,0.7561,1484199998.0
2007-11-13 11:30:00,0.7561,0.7565,0.756,0.75615,1936300013.0
2007-11-13 11:35:00,0.75615,0.7566,0.7556,0.7558,2198500008.0
2007-11-13 11:40:00,0.7558,0.7558,0.7546,0.7549,4778600017.0
2007-11-13 11:45:00,0.7549,0.7553,0.7548,0.7553,2973400000.0
2007-11-13 11:50:00,0.7553,0.7553,0.75425,0.75435,3763000022.0
2007-11-13 11:55:00,0.75435,0.75435,0.7537,0.75375,2656600001.0
2007-11-13 12:00:00,0.75375,0.75435,0.75365,0.75415,5076799998.0
2007-11-13 12:05:00,0.75415,0.7568,0.75415,0.75475,3812399999.0
2007-11-13 12:10:00,0.75485,0.75565,0.75475,0.75525,3313499996.0
2007-11-13 12:15:00,0.75525,0.75555,0.75455,0.75465,4044899980.0
2007-11-13 12:20:00,0.75465,0.755,0.75415,0.75425,6530299997.0
2007-11-13 12:25:00,0.75415,0.75455,0.7541,0.75425,4578099983.0
2007-11-13 12:30:00,0.75425,0.75535,0.75425,0.75535,5098399978.0
2007-11-13 12:35:00,0.75535,0.75575,0.75515,0.75515,5746400010.0
2007-11-13 12:40:00,0.75515,0.75545,0.75495,0.75535,4127700007.0
2007-11-13 12:45:00,0.75535,0.75625,0.75525,0.75615,5816700048.0
2007-11-13 12:50:00,0.75615,0.75685,0.7558,0.75635,4964900010.0
2007-11-13 12:55:00,0.75635,0.75645,0.7559,0.75595,2741900020.0
2007-11-13 13:00:00,0.75595,0.75655,0.75595,0.75655,1829799994.0
2007-11-13 13:05:00,0.75655,0.75805,0.75645,0.75775,4122600016.0
2007-11-13 13:10:00,0.75775,0.75875,0.75775,0.75845,5551899991.0
2007-11-13 13:15:00,0.7584,0.75845,0.75675,0.75715,3995899994.0
2007-11-13 13:20:00,0.75715,0.75795,0.75685,0.75785,3153700006.0
2007-11-13 13:25:00,0.75795,0.75815,0.75765,0.75815,4396599994.0
2007-11-13 13:30:00,0.7581,0.7585,0.75795,0.7585,1669900000.0
2007-11-13 13:35:00,0.7585,0.75875,0.75835,0.75845,1739299999.0
2007-11-13 13:40:00,0.75845,0.75855,0.7582,0.75845,1200600000.0
2007-11-13 13:45:00,0.75845,0.76005,0.7584,0.76005,5090099980.0
2007-11-13 13:50:00,0.76,0.76145,0.75945,0.76015,5999800014.0
2007-11-13 13:55:00,0.76015,0.76165,0.75975,0.76005,4232799974.0
2007-11-13 14:00:00,0.76005,0.76045,0.75975,0.76025,4740000001.0
2007-11-13 14:05:00,0.76025,0.76025,0.75935,0.75975,3394800008.0
2007-11-13 14:10:00,0.75975,0.7609,0.75965,0.7607,2368199983.0
2007-11-13 14:15:00,0.7607,0.76105,0.76045,0.76055,4551999995.0
2007-11-13 14:20:00,0.76055,0.76065,0.758,0.7582,3383200016.0
2007-11-13 14:25:00,0.76005,0.76035,0.7598,0.76025,1715600015.0
2007-11-13 14:30:00,0.76025,0.76025,0.75945,0.75975,2114400001.0
2007-11-13 14:35:00,0.75975,0.75975,0.75935,0.75955,1757699997.0
2007-11-13 14:40:00,0.75955,0.75995,0.75875,0.75935,3871899985.0
2007-11-13 14:45:00,0.75925,0.75935,0.75875,0.75885,3284899983.0
2007-11-13 14:50:00,0.75895,0.7596,0.75895,0.75955,2713800004.0
2007-11-13 14:55:00,0.75955,0.7601,0.75925,0.75995,1615299998.0
2007-11-13 15:00:00,0.75995,0.76005,0.75955,0.76005,2499999989.0
2007-11-13 15:05:00,0.76005,0.76015,0.7598,0.75995,2647299998.0
2007-11-13 15:10:00,0.75985,0.76015,0.75965,0.75965,2612599979.0
2007-11-13 15:15:00,0.75955,0.75955,0.75805,0.75815,4309499987.0
2007-11-13 15:20:00,0.75815,0.75835,0.7571,0.75815,4008200002.0
2007-11-13 15:25:00,0.75815,0.75865,0.758,0.75845,2081300004.0
2007-11-13 15:30:00,0.75845,0.75915,0.75735,0.75915,4656199992.0
2007-11-13 15:35:00,0.75905,0.75955,0.75835,0.75895,4590899985.0
2007-11-13 15:40:00,0.75895,0.75925,0.75865,0.75915,2623050017.0
2007-11-13 15:45:00,0.75915,0.75965,0.75855,0.75895,3094399965.0
2007-11-13 15:50:00,0.75895,0.75895,0.75815,0.7585,1791400004.0
2007-11-13 15:55:00,0.7585,0.75955,0.7585,0.75875,4007499982.0
2007-11-13 16:00:00,0.75875,0.75895,0.75835,0.75885,5275400001.0
2007-11-13 16:05:00,0.75885,0.75885,0.7578,0.75825,4117749971.0
2007-11-13 16:10:00,0.75825,0.75845,0.75785,0.75785,3665199977.0
2007-11-13 16:15:00,0.75785,0.75835,0.75785,0.75795,3496100013.0
2007-11-13 16:20:00,0.75795,0.75805,0.75715,0.75735,3964499999.0
2007-11-13 16:25:00,0.75735,0.75775,0.75665,0.75675,4865499998.0
2007-11-13 16:30:00,0.75665,0.75705,0.75625,0.75645,3552299969.0
2007-11-13 16:35:00,0.75645,0.75705,0.7552,0.75705,5381349970.0
2007-11-13 16:40:00,0.75705,0.75715,0.75625,0.75675,3629700003.0
2007-11-13 16:45:00,0.75675,0.75705,0.75635,0.75695,2970900001.0
2007-11-13 16:50:00,0.75685,0.75685,0.75545,0.75605,4126900000.0
2007-11-13 16:55:00,0.75605,0.75655,0.75605,0.75635,3782900013.0
2007-11-13 17:00:00,0.75635,0.75735,0.75595,0.75735,2789100003.0
2007-11-13 17:05:00,0.75735,0.75795,0.75725,0.75775,2627400001.0
2007-11-13 17:10:00,0.7577,0.75775,0.75655,0.75665,2692900001.0
2007-11-13 17:15:00,0.75685,0.75725,0.75665,0.75725,1438300000.0
2007-11-13 17:20:00,0.7571,0.75765,0.75615,0.75655,1151000000.0
2007-11-13 17:25:00,0.75655,0.75685,0.75525,0.75555,5489300002.0
2007-11-13 17:30:00,0.75555,0.75575,0.755,0.75515,6178200027.0
2007-11-13 17:35:00,0.75515,0.75555,0.755,0.75525,3054999991.0
2007-11-13 17:40:00,0.75525,0.7566,0.7551,0.75615,3828200003.0
2007-11-13 17:45:00,0.75615,0.75615,0.75545,0.7559,1832900003.0
2007-11-13 17:50:00,0.75595,0.75605,0.75505,0.75565,3104199995.0
2007-11-13 17:55:00,0.75565,0.75565,0.75415,0.75435,1852400005.0
2007-11-13 18:00:00,0.75435,0.75555,0.7543,0.75535,3429349984.0
2007-11-13 18:05:00,0.75535,0.75595,0.75515,0.75515,1225199999.0
2007-11-13 18:10:00,0.75525,0.7554,0.75405,0.75425,3148799998.0
2007-11-13 18:15:00,0.75425,0.75435,0.75305,0.75315,3369900001.0
2007-11-13 18:20:00,0.75315,0.7552,0.75295,0.75405,3004600004.0
2007-11-13 18:25:00,0.75405,0.75575,0.75405,0.7553,3504800017.0
2007-11-13 18:30:00,0.75525,0.75585,0.75515,0.75545,3757199992.0
2007-11-13 18:35:00,0.75545,0.75585,0.75525,0.75535,4361499971.0
2007-11-13 18:40:00,0.75535,0.75535,0.75405,0.75405,4004900004.0
2007-11-13 18:45:00,0.75405,0.75425,0.75305,0.75375,1977400005.0
2007-11-13 18:50:00,0.75375,0.75395,0.7535,0.75355,1684200020.0
2007-11-13 18:55:00,0.75355,0.75395,0.7532,0.75395,2627699990.0
2007-11-13 19:00:00,0.75395,0.75415,0.75295,0.75345,4082700034.0
2007-11-13 19:05:00,0.75345,0.75405,0.75335,0.75365,2062100003.0
2007-11-13 19:10:00,0.75365,0.75415,0.75365,0.75405,542500000.0
2007-11-13 19:15:00,0.75405,0.75425,0.75375,0.75395,790300002.0
2007-11-13 19:20:00,0.75395,0.75415,0.753,0.75305,1438550003.0
2007-11-13 19:25:00,0.75305,0.75375,0.7527,0.75285,1957200003.0
2007-11-13 19:30:00,0.75285,0.75355,0.7527,0.75315,1933099999.0
2007-11-13 19:35:00,0.75315,0.75335,0.75315,0.75325,992999989.0
2007-11-13 19:40:00,0.75325,0.75375,0.7532,0.75365,2349899987.0
2007-11-13 19:45:00,0.75365,0.75405,0.75295,0.75335,2792900037.0
2007-11-13 19:50:00,0.7532,0.75345,0.75295,0.75335,2760800008.0
2007-11-13 19:55:00,0.75325,0.75335,0.7529,0.75295,2346400020.0
2007-11-13 20:00:00,0.75295,0.75315,0.75285,0.75285,1742499985.0
2007-11-13 20:05:00,0.75295,0.75305,0.7528,0.75295,1103100000.0
2007-11-13 20:10:00,0.75295,0.75315,0.75285,0.75305,1335500005.0
2007-11-13 20:15:00,0.75305,0.75315,0.75285,0.75295,1809300008.0
2007-11-13 20:20:00,0.7529,0.75325,0.7529,0.75305,1938800000.0
2007-11-13 20:25:00,0.75305,0.7532,0.75295,0.75305,1960100000.0
2007-11-13 20:30:00,0.75305,0.75355,0.75305,0.7534,2389400004.0
2007-11-13 20:35:00,0.7534,0.75365,0.75315,0.75335,1091399993.0
2007-11-13 20:40:00,0.75335,0.75375,0.75315,0.75355,1466399998.0
2007-11-13 20:45:00,0.75355,0.75385,0.7535,0.7535,1503300000.0
2007-11-13 20:50:00,0.7536,0.75575,0.7535,0.7546,2243300000.0
2007-11-13 20:55:00,0.7546,0.75465,0.75415,0.75425,1517400000.0
2007-11-13 21:00:00,0.75425,0.75445,0.75365,0.75405,1639000013.0
2007-11-13 21:05:00,0.7539,0.75455,0.75345,0.75365,2059700000.0
2007-11-13 21:10:00,0.75365,0.75415,0.7535,0.7537,1783400018.0
2007-11-13 21:15:00,0.7537,0.75415,0.7537,0.75405,1544049999.0
2007-11-13 21:20:00,0.75405,0.75435,0.75385,0.75425,1102700005.0
2007-11-13 21:25:00,0.75425,0.75445,0.75405,0.75445,1468999991.0
2007-11-13 21:30:00,0.75435,0.7547,0.75415,0.7543,1248500006.0
2007-11-13 21:35:00,0.7543,0.75525,0.7542,0.7551,2007799964.0
2007-11-13 21:40:00,0.7551,0.75655,0.75485,0.75585,1217099992.0
2007-11-13 21:45:00,0.75585,0.75745,0.75575,0.75705,2565400002.0
2007-11-13 21:50:00,0.75705,0.7571,0.7561,0.7561,2784200014.0
2007-11-13 21:55:00,0.7561,0.75645,0.75535,0.75545,2180399994.0
2007-11-13 22:00:00,0.75545,0.75695,0.7553,0.7569,2942299997.0
2007-11-13 22:05:00,0.75695,0.75715,0.75645,0.7567,3099399994.0
2007-11-13 22:10:00,0.7567,0.758,0.7567,0.75795,2888399987.0
2007-11-13 22:15:00,0.75795,0.7586,0.75755,0.75765,2948400000.0
2007-11-13 22:20:00,0.75765,0.7584,0.75765,0.75795,2519300007.0
2007-11-13 22:25:00,0.75795,0.75825,0.75775,0.75785,2093799983.0
2007-11-13 22:30:00,0.75785,0.75805,0.75775,0.75795,2029399992.0
2007-11-13 22:35:00,0.75795,0.75825,0.75785,0.75795,1610200002.0
2007-11-13 22:40:00,0.75795,0.75865,0.75795,0.75865,1396100002.0
2007-11-13 22:45:00,0.75865,0.75925,0.75855,0.75915,4221499987.0
2007-11-13 22:50:00,0.75915,0.75945,0.7586,0.7587,2933899995.0
2007-11-13 22:55:00,0.75875,0.75955,0.7587,0.7595,1277699997.0
2007-11-13 23:00:00,0.7595,0.7604,0.75925,0.75975,2688599988.0
2007-11-13 23:05:00,0.75975,0.75995,0.7594,0.7594,1852399992.0
2007-11-13 23:10:00,0.7594,0.7597,0.7592,0.75935,1233800000.0
2007-11-13 23:15:00,0.75935,0.75975,0.75865,0.7593,2049049996.0
2007-11-13 23:20:00,0.75945,0.7595,0.75895,0.75925,1663900003.0
2007-11-13 23:25:00,0.75925,0.7597,0.75915,0.7596,1068100002.0
2007-11-13 23:30:00,0.7596,0.75995,0.75955,0.7596,1398699995.0
2007-11-13 23:35:00,0.7596,0.7596,0.7586,0.75925,2657100009.0
2007-11-13 23:40:00,0.75925,0.75975,0.7592,0.75935,981100003.0
2007-11-13 23:45:00,0.75935,0.76045,0.7589,0.76005,1893700007.0
2007-11-13 23:50:00,0.76005,0.76095,0.76005,0.76055,3401899993.0
2007-11-13 23:55:00,0.76055,0.76065,0.75945,0.75955,1690200001.0
2007-11-14 00:00:00,0.75915,0.75935,0.75845,0.75875,1457400000.0
2007-11-14 00:05:00,0.75875,0.7592,0.7587,0.7587,1309300000.0
2007-11-14 00:10:00,0.7587,0.7613,0.7587,0.7605,2130200000.0
2007-11-14 00:15:00,0.7605,0.7615,0.7604,0.7615,1359100000.0
2007-11-14 00:20:00,0.7615,0.76175,0.76085,0.761,535500000.0
2007-11-14 00:25:00,0.761,0.7611,0.76045,0.76075,295700000.0
2007-11-14 00:30:00,0.7608,0.7608,0.7587,0.76005,1029800000.0
2007-11-14 00:35:00,0.76005,0.76155,0.76,0.7613,1210000001.0
2007-11-14 00:40:00,0.7613,0.76275,0.76105,0.76225,906900000.0
2007-11-14 00:45:00,0.76225,0.76255,0.76225,0.7625,920900001.0
2007-11-14 00:50:00,0.7625,0.76385,0.7622,0.76325,1762900000.0
2007-11-14 00:55:00,0.76325,0.7635,0.7621,0.7621,1423800000.0
2007-11-14 01:00:00,0.7621,0.76235,0.7613,0.76195,1145800001.0
2007-11-14 01:05:00,0.7619,0.76205,0.7614,0.7618,1571900000.0
2007-11-14 01:10:00,0.7618,0.7622,0.76165,0.7621,1190700000.0
2007-11-14 01:15:00,0.7621,0.76235,0.7618,0.76195,704400000.0
2007-11-14 01:20:00,0.76185,0.76195,0.761,0.7613,619400000.0
2007-11-14 01:25:00,0.7613,0.76175,0.76125,0.7614,1194900000.0
2007-11-14 01:30:00,0.7614,0.76165,0.76075,0.761,1418000000.0
2007-11-14 01:35:00,0.761,0.76215,0.7608,0.7619,1218699995.0
2007-11-14 01:40:00,0.7619,0.7625,0.76185,0.7623,1236399997.0
2007-11-14 01:45:00,0.7623,0.7633,0.7622,0.7632,2148699998.0
2007-11-14 01:50:00,0.7632,0.7633,0.76245,0.76265,2218400004.0
2007-11-14 01:55:00,0.7626,0.7626,0.76155,0.76185,2541600000.0
2007-11-14 02:00:00,0.7618,0.76255,0.76145,0.76255,2474199990.0
2007-11-14 02:05:00,0.76255,0.7637,0.7621,0.7637,2323500000.0
2007-11-14 02:10:00,0.7637,0.764,0.76315,0.7634,2071599994.0
2007-11-14 02:15:00,0.7634,0.7635,0.7628,0.7628,1218999996.0
2007-11-14 02:20:00,0.7629,0.76315,0.7627,0.76315,1316899991.0
2007-11-14 02:25:00,0.76295,0.7634,0.76295,0.7631,1355200002.0
2007-11-14 02:30:00,0.76315,0.7634,0.76295,0.7632,1610599992.0
2007-11-14 02:35:00,0.7632,0.7635,0.76305,0.7633,306550000.0
2007-11-14 02:40:00,0.7633,0.76375,0.76325,0.76365,1463000006.0
2007-11-14 02:45:00,0.76365,0.7646,0.76365,0.76395,2263900001.0
2007-11-14 02:50:00,0.76395,0.7646,0.76395,0.7644,509900000.0
2007-11-14 02:55:00,0.7644,0.7645,0.76365,0.7637,429300000.0
2007-11-14 03:00:00,0.7637,0.7639,0.76355,0.7637,1137700001.0
2007-11-14 03:05:00,0.7637,0.7637,0.75515,0.7627,2447000003.0
2007-11-14 03:10:00,0.7627,0.7645,0.7624,0.7624,2931700003.0
2007-11-14 03:15:00,0.7624,0.7629,0.762,0.7628,2950599985.0
2007-11-14 03:20:00,0.7628,0.7634,0.7628,0.76325,1525299991.0
2007-11-14 03:25:00,0.76325,0.7634,0.7624,0.7624,1440299999.0
2007-11-14 03:30:00,0.7622,0.7628,0.762,0.76225,1163799981.0
2007-11-14 03:35:00,0.76225,0.76305,0.76195,0.7625,1120599998.0
2007-11-14 03:40:00,0.7625,0.7632,0.7624,0.7628,1791699996.0
2007-11-14 03:45:00,0.76275,0.7637,0.7625,0.7635,1098800004.0
2007-11-14 03:50:00,0.7636,0.7641,0.7634,0.76355,1017399995.0
2007-11-14 03:55:00,0.76355,0.7644,0.7634,0.76405,1242299984.0
2007-11-14 04:00:00,0.76405,0.7648,0.76395,0.76445,2105499995.0
2007-11-14 04:05:00,0.76445,0.7648,0.7644,0.7648,957999987.0
2007-11-14 04:10:00,0.7648,0.7651,0.76425,0.7645,800399999.0
2007-11-14 04:15:00,0.76445,0.7645,0.7639,0.76395,1522600007.0
2007-11-14 04:20:00,0.764,0.76515,0.764,0.765,1299200000.0
2007-11-14 04:25:00,0.765,0.76605,0.76495,0.7655,1517899994.0
2007-11-14 04:30:00,0.7655,0.7659,0.765,0.7652,1217499989.0
2007-11-14 04:35:00,0.7652,0.7655,0.7651,0.7655,2028399990.0
2007-11-14 04:40:00,0.7655,0.7655,0.76495,0.7653,896099994.0
2007-11-14 04:45:00,0.7653,0.7654,0.7651,0.7653,939299994.0
2007-11-14 04:50:00,0.7653,0.7658,0.76515,0.7657,523599997.0
2007-11-14 04:55:00,0.7657,0.7662,0.7657,0.766,1772799990.0
2007-11-14 05:00:00,0.766,0.766,0.7653,0.76565,1088499995.0
2007-11-14 05:05:00,0.76565,0.7658,0.7652,0.7652,927500007.0
2007-11-14 05:10:00,0.7652,0.7655,0.76515,0.7653,556499998.0
2007-11-14 05:15:00,0.7653,0.7653,0.76505,0.7652,428200000.0
2007-11-14 05:20:00,0.7652,0.76525,0.7651,0.7652,179200000.0
2007-11-14 05:25:00,0.7654,0.76545,0.7652,0.76525,1090999989.0
2007-11-14 05:30:00,0.76525,0.7664,0.76515,0.76605,1140300001.0
2007-11-14 05:35:00,0.76585,0.76635,0.76585,0.7663,1196600000.0
2007-11-14 05:40:00,0.7663,0.7664,0.7659,0.76605,1261500001.0
2007-11-14 05:45:00,0.76605,0.7665,0.7658,0.766,813300002.0
2007-11-14 05:50:00,0.766,0.76605,0.7657,0.76585,426699998.0
2007-11-14 05:55:00,0.76585,0.76585,0.76515,0.76525,864500002.0
2007-11-14 06:00:00,0.7653,0.76535,0.76505,0.7652,759000000.0
2007-11-14 06:05:00,0.7652,0.76565,0.76505,0.7654,1425300004.0
2007-11-14 06:10:00,0.7654,0.7656,0.76515,0.7652,1312800009.0
2007-11-14 06:15:00,0.7652,0.7655,0.76515,0.7652,1472400010.0
2007-11-14 06:20:00,0.7652,0.76555,0.76505,0.7652,1042199992.0
2007-11-14 06:25:00,0.7652,0.76535,0.76515,0.76515,1647599996.0
2007-11-14 06:30:00,0.76515,0.7657,0.7651,0.76515,1831900007.0
2007-11-14 06:35:00,0.76515,0.7655,0.76515,0.7654,1875300006.0
2007-11-14 06:40:00,0.7654,0.7655,0.76515,0.7652,1483400001.0
2007-11-14 06:45:00,0.7652,0.7654,0.76515,0.76535,1569099997.0
2007-11-14 06:50:00,0.76535,0.7655,0.7651,0.7652,1014900015.0
2007-11-14 06:55:00,0.7652,0.7652,0.7651,0.76515,888700000.0
2007-11-14 07:00:00,0.7652,0.7653,0.7649,0.76505,1279800000.0
2007-11-14 07:05:00,0.76505,0.7652,0.765,0.7652,828399989.0
2007-11-14 07:10:00,0.7652,0.7652,0.7648,0.765,1333600013.0
2007-11-14 07:15:00,0.765,0.76505,0.7643,0.7643,1366400001.0
2007-11-14 07:20:00,0.7643,0.7651,0.7641,0.7651,1590700000.0
2007-11-14 07:25:00,0.7651,0.7651,0.76435,0.76455,1428400003.0
2007-11-14 07:30:00,0.76455,0.7649,0.76435,0.7647,1219600000.0
2007-11-14 07:35:00,0.7647,0.7649,0.76435,0.7647,1574799991.0
2007-11-14 07:40:00,0.7647,0.7648,0.7641,0.7642,1314000004.0
2007-11-14 07:45:00,0.76395,0.7652,0.76395,0.7652,1265300008.0
2007-11-14 07:50:00,0.7652,0.76535,0.76485,0.76525,1076100000.0
2007-11-14 07:55:00,0.76525,0.7657,0.7651,0.7652,1657199999.0
2007-11-14 08:00:00,0.7652,0.76555,0.76485,0.7651,1421300000.0
2007-11-14 08:05:00,0.7651,0.7662,0.7651,0.7658,2058700011.0
2007-11-14 08:10:00,0.76585,0.76585,0.76505,0.7657,1350800003.0
2007-11-14 08:15:00,0.7657,0.7661,0.76495,0.7656,1460600003.0
2007-11-14 08:20:00,0.7656,0.76585,0.7653,0.7656,1724300002.0
2007-11-14 08:25:00,0.7656,0.76575,0.7652,0.76535,943300001.0
2007-11-14 08:30:00,0.76535,0.7662,0.76515,0.7662,1586900000.0
2007-11-14 08:35:00,0.7662,0.76645,0.7656,0.76645,1827700011.0
2007-11-14 08:40:00,0.76645,0.7666,0.7649,0.76535,1535700011.0
2007-11-14 08:45:00,0.76535,0.76555,0.7649,0.7652,1721900002.0
2007-11-14 08:50:00,0.7652,0.7652,0.764,0.7652,1703600004.0
2007-11-14 08:55:00,0.7652,0.7655,0.76465,0.765,1696000008.0
2007-11-14 09:00:00,0.76495,0.7651,0.7642,0.76445,1903600004.0
2007-11-14 09:05:00,0.76445,0.7649,0.76395,0.76465,1611100000.0
2007-11-14 09:10:00,0.76465,0.76465,0.76405,0.7644,2876300000.0
2007-11-14 09:15:00,0.7644,0.76455,0.764,0.76425,2459699990.0
2007-11-14 09:20:00,0.76425,0.7648,0.76415,0.76425,2442800017.0
2007-11-14 09:25:00,0.76425,0.7643,0.76395,0.7642,1795500029.0
2007-11-14 09:30:00,0.7642,0.76445,0.764,0.76435,1853300001.0
2007-11-14 09:35:00,0.7644,0.7647,0.76435,0.7645,1021700007.0
2007-11-14 09:40:00,0.7645,0.7654,0.7645,0.7648,2344299998.0
2007-11-14 09:45:00,0.7648,0.76505,0.7639,0.7641,3359500004.0
2007-11-14 09:50:00,0.7641,0.76505,0.76375,0.76375,2374200012.0
2007-11-14 09:55:00,0.76375,0.7642,0.7626,0.76415,3331300027.0
2007-11-14 10:00:00,0.76415,0.7644,0.763,0.763,4007900004.0
2007-11-14 10:05:00,0.763,0.7632,0.7624,0.7628,3005000004.0
2007-11-14 10:10:00,0.7628,0.76325,0.76265,0.763,2179800041.0
2007-11-14 10:15:00,0.763,0.7631,0.7623,0.7629,1781000015.0
2007-11-14 10:20:00,0.7629,0.7639,0.76275,0.7638,2619200004.0
2007-11-14 10:25:00,0.7638,0.764,0.7637,0.7639,2014900004.0
2007-11-14 10:30:00,0.76395,0.76495,0.7637,0.76485,3726400001.0
2007-11-14 10:35:00,0.76485,0.76485,0.764,0.76425,2686600026.0
2007-11-14 10:40:00,0.76425,0.76435,0.76395,0.764,3620600001.0
2007-11-14 10:45:00,0.764,0.7644,0.76365,0.7643,2836499999.0
2007-11-14 10:50:00,0.7643,0.76435,0.76415,0.76435,1400500000.0
2007-11-14 10:55:00,0.7643,0.76445,0.76395,0.7642,1978099996.0
2007-11-14 11:00:00,0.7642,0.76485,0.7641,0.7646,2919500005.0
2007-11-14 11:05:00,0.76455,0.76535,0.7645,0.7653,2378400009.0
2007-11-14 11:10:00,0.7653,0.76585,0.7652,0.7658,3839699998.0
2007-11-14 11:15:00,0.7658,0.76615,0.76545,0.7657,2663499979.0
2007-11-14 11:20:00,0.76575,0.76625,0.76575,0.76605,2219399990.0
2007-11-14 11:25:00,0.76605,0.76615,0.7657,0.76575,2360000004.0
2007-11-14 11:30:00,0.76575,0.76615,0.76575,0.76605,1693900004.0
2007-11-14 11:35:00,0.76605,0.76655,0.766,0.76635,2356099994.0
2007-11-14 11:40:00,0.76635,0.76645,0.76595,0.76595,3623100031.0
2007-11-14 11:45:00,0.76605,0.76625,0.76585,0.766,3151999992.0
2007-11-14 11:50:00,0.766,0.76625,0.76555,0.76605,3708349987.0
2007-11-14 11:55:00,0.76605,0.76635,0.76555,0.76565,4508399991.0
2007-11-14 12:00:00,0.76565,0.76645,0.76565,0.76615,4131750077.0
2007-11-14 12:05:00,0.76615,0.76645,0.766,0.76615,1742500000.0
2007-11-14 12:10:00,0.76605,0.76655,0.76595,0.76645,1964500011.0
2007-11-14 12:15:00,0.76645,0.76655,0.76615,0.76655,2222100001.0
2007-11-14 12:20:00,0.76635,0.76705,0.7662,0.76685,3260900009.0
2007-11-14 12:25:00,0.76685,0.76735,0.7667,0.76705,4360600010.0
2007-11-14 12:30:00,0.76715,0.76755,0.76675,0.76675,1923700001.0
2007-11-14 12:35:00,0.76675,0.76745,0.76675,0.76675,2494900006.0
2007-11-14 12:40:00,0.76685,0.76685,0.7654,0.7655,2500400013.0
2007-11-14 12:45:00,0.7655,0.76705,0.7655,0.76645,2879699991.0
2007-11-14 12:50:00,0.76655,0.767,0.76625,0.7666,2281600012.0
2007-11-14 12:55:00,0.7666,0.7667,0.76545,0.76575,2602400009.0
2007-11-14 13:00:00,0.76575,0.76615,0.76555,0.76605,3968199961.0
2007-11-14 13:05:00,0.7634,0.76625,0.7634,0.766,4989400037.0
2007-11-14 13:10:00,0.766,0.76625,0.76565,0.76585,3005299977.0
2007-11-14 13:15:00,0.76585,0.7663,0.76555,0.76585,4705000047.0
2007-11-14 13:20:00,0.76585,0.76615,0.76525,0.76545,3459500023.0
2007-11-14 13:25:00,0.76545,0.76545,0.7632,0.76495,3312200005.0
2007-11-14 13:30:00,0.76495,0.76495,0.7647,0.7648,2350400016.0
2007-11-14 13:35:00,0.7648,0.7651,0.76475,0.765,2993650012.0
2007-11-14 13:40:00,0.765,0.765,0.76335,0.7639,2982599995.0
2007-11-14 13:45:00,0.7639,0.7639,0.762,0.76265,4370800008.0
2007-11-14 13:50:00,0.7626,0.7639,0.7626,0.7631,3751900001.0
2007-11-14 13:55:00,0.763,0.7635,0.76275,0.7635,3143100038.0
2007-11-14 14:00:00,0.7635,0.76395,0.763,0.7634,2718700021.0
2007-11-14 14:05:00,0.76335,0.7645,0.76335,0.76425,3244800019.0
2007-11-14 14:10:00,0.7642,0.76435,0.76315,0.7633,3495300007.0
2007-11-14 14:15:00,0.76335,0.76365,0.7625,0.7628,2081399999.0
2007-11-14 14:20:00,0.7628,0.7635,0.7627,0.7635,1492699989.0
2007-11-14 14:25:00,0.7635,0.7635,0.76295,0.76305,995200000.0
2007-11-14 14:30:00,0.7631,0.76385,0.763,0.76375,1158900000.0
2007-11-14 14:35:00,0.76385,0.76385,0.7628,0.7629,1569000007.0
2007-11-14 14:40:00,0.7632,0.7635,0.7629,0.76325,1503300000.0
2007-11-14 14:45:00,0.76345,0.76355,0.7631,0.7635,2220600012.0
2007-11-14 14:50:00,0.7635,0.7635,0.7629,0.76315,1815900007.0
2007-11-14 14:55:00,0.76315,0.7634,0.7631,0.7634,1109700009.0
2007-11-14 15:00:00,0.76345,0.764,0.7634,0.76395,1157899990.0
2007-11-14 15:05:00,0.76395,0.76455,0.76395,0.76435,2556099983.0
2007-11-14 15:10:00,0.76435,0.7645,0.7642,0.7643,537199996.0
2007-11-14 15:15:00,0.7643,0.7646,0.7641,0.7645,934300001.0
2007-11-14 15:20:00,0.7645,0.7652,0.76435,0.7652,2770399999.0
2007-11-14 15:25:00,0.7652,0.7652,0.76405,0.7643,1748700009.0
2007-11-14 15:30:00,0.7643,0.7672,0.7642,0.76665,3608950012.0
2007-11-14 15:35:00,0.76665,0.7667,0.76515,0.7661,3008000008.0
2007-11-14 15:40:00,0.7661,0.7668,0.7656,0.76605,2951200002.0
2007-11-14 15:45:00,0.76615,0.7665,0.76595,0.766,3033200009.0
2007-11-14 15:50:00,0.766,0.76625,0.76575,0.7658,3311799992.0
2007-11-14 15:55:00,0.7658,0.76595,0.7655,0.76595,3259400027.0
2007-11-14 16:00:00,0.76595,0.76635,0.7655,0.7663,1644500000.0
2007-11-14 16:05:00,0.7663,0.7665,0.7654,0.766,3713300005.0
2007-11-14 16:10:00,0.766,0.76675,0.76575,0.76615,2716700004.0
2007-11-14 16:15:00,0.76615,0.76645,0.76615,0.76635,2505300010.0
2007-11-14 16:20:00,0.76635,0.7668,0.76615,0.7668,3451199990.0
2007-11-14 16:25:00,0.7668,0.76705,0.76615,0.7662,2022799989.0
2007-11-14 16:30:00,0.7661,0.7661,0.7648,0.76535,3247800013.0
2007-11-14 16:35:00,0.76535,0.7664,0.765,0.7661,4911000020.0
2007-11-14 16:40:00,0.7661,0.7664,0.7652,0.7658,3089200023.0
2007-11-14 16:45:00,0.7658,0.76695,0.76565,0.766,1988400011.0
2007-11-14 16:50:00,0.766,0.766,0.76495,0.76515,2971900020.0
2007-11-14 16:55:00,0.76515,0.7653,0.76365,0.76415,2669600003.0
2007-11-14 17:00:00,0.76415,0.76515,0.764,0.76485,2636900013.0
2007-11-14 17:05:00,0.76485,0.76495,0.764,0.7641,4752899917.0
2007-11-14 17:10:00,0.7641,0.7652,0.7638,0.7652,2106000002.0
2007-11-14 17:15:00,0.7652,0.76555,0.7648,0.76555,2678900017.0
2007-11-14 17:20:00,0.7655,0.76605,0.765,0.7651,1555800013.0
2007-11-14 17:25:00,0.76505,0.7655,0.7637,0.76435,2120400000.0
2007-11-14 17:30:00,0.76435,0.7644,0.7636,0.7644,2468799996.0
2007-11-14 17:35:00,0.7644,0.7646,0.76345,0.7641,3133900000.0
2007-11-14 17:40:00,0.7641,0.7644,0.76355,0.764,3716150008.0
2007-11-14 17:45:00,0.764,0.7657,0.76375,0.7656,3191400009.0
2007-11-14 17:50:00,0.7656,0.7656,0.765,0.7652,4474800010.0
2007-11-14 17:55:00,0.7652,0.7652,0.7646,0.7647,5058699990.0
2007-11-14 18:00:00,0.7647,0.7656,0.7644,0.7656,4785600010.0
2007-11-14 18:05:00,0.7656,0.7656,0.7645,0.76495,3640950017.0
2007-11-14 18:10:00,0.76495,0.76495,0.7643,0.7645,3460800004.0
2007-11-14 18:15:00,0.76445,0.76475,0.7643,0.76475,2411400003.0
2007-11-14 18:20:00,0.76475,0.7653,0.76455,0.7646,4505700005.0
2007-11-14 18:25:00,0.7647,0.7652,0.7644,0.7644,2566600009.0
2007-11-14 18:30:00,0.7644,0.7647,0.764,0.76435,2250500002.0
2007-11-14 18:35:00,0.76435,0.7644,0.76255,0.7631,2500300007.0
2007-11-14 18:40:00,0.7631,0.76345,0.76285,0.7632,2373200006.0
2007-11-14 18:45:00,0.76325,0.7648,0.7632,0.7648,5912499966.0
2007-11-14 18:50:00,0.7648,0.76495,0.7643,0.7645,5001199983.0
2007-11-14 18:55:00,0.7645,0.7646,0.7641,0.76435,5697099983.0
2007-11-14 19:00:00,0.7643,0.7646,0.76365,0.7646,3059800002.0
2007-11-14 19:05:00,0.7646,0.7646,0.76315,0.7636,2243899991.0
2007-11-14 19:10:00,0.7636,0.76495,0.7636,0.7649,3300199998.0
2007-11-14 19:15:00,0.7649,0.76505,0.7641,0.7646,2154799998.0
2007-11-14 19:20:00,0.7646,0.7649,0.76445,0.7646,1581500006.0
2007-11-14 19:25:00,0.7646,0.76545,0.764,0.7654,2223500002.0
2007-11-14 19:30:00,0.7654,0.7654,0.7649,0.765,1767499999.0
2007-11-14 19:35:00,0.76505,0.7651,0.76455,0.765,2048999986.0
2007-11-14 19:40:00,0.765,0.765,0.76475,0.76485,1064500003.0
2007-11-14 19:45:00,0.76485,0.7649,0.76455,0.76475,1208699996.0
2007-11-14 19:50:00,0.76475,0.76495,0.7646,0.7647,724700001.0
2007-11-14 19:55:00,0.7647,0.76505,0.7646,0.7646,576200002.0
2007-11-14 20:00:00,0.7646,0.7647,0.76385,0.76425,504200000.0
2007-11-14 20:05:00,0.7643,0.7644,0.76405,0.7643,1939800010.0
2007-11-14 20:10:00,0.7643,0.7648,0.7641,0.76465,1961699981.0
2007-11-14 20:15:00,0.76465,0.7649,0.76415,0.76465,1576200019.0
2007-11-14 20:20:00,0.7647,0.7647,0.76405,0.76435,3311499988.0
2007-11-14 20:25:00,0.76435,0.76455,0.76415,0.7643,1260900003.0
2007-11-14 20:30:00,0.7643,0.7643,0.7636,0.7637,1511599985.0
2007-11-14 20:35:00,0.7638,0.76405,0.7628,0.7632,2402099982.0
2007-11-14 20:40:00,0.7632,0.76375,0.76305,0.7632,1784399985.0
2007-11-14 20:45:00,0.7633,0.7633,0.763,0.763,433800000.0
2007-11-14 20:50:00,0.763,0.7632,0.7628,0.7629,1882600004.0
2007-11-14 20:55:00,0.7629,0.7631,0.76285,0.763,3326700024.0
2007-11-14 21:00:00,0.763,0.7631,0.7629,0.7629,2177399969.0
2007-11-14 21:05:00,0.7629,0.7631,0.76265,0.76295,1859999971.0
2007-11-14 21:10:00,0.76295,0.7637,0.76295,0.7633,2004599996.0
2007-11-14 21:15:00,0.7633,0.76555,0.7633,0.7655,2731799993.0
2007-11-14 21:20:00,0.7655,0.7663,0.7653,0.76555,3090799999.0
2007-11-14 21:25:00,0.76555,0.7662,0.7655,0.76575,1428399992.0
2007-11-14 21:30:00,0.76575,0.76575,0.76415,0.7643,2879599975.0
2007-11-14 21:35:00,0.7643,0.7656,0.76405,0.7656,3634299968.0
2007-11-14 21:40:00,0.7656,0.7661,0.7652,0.76545,3486199999.0
2007-11-14 21:45:00,0.7655,0.76595,0.7655,0.7659,3428300012.0
2007-11-14 21:50:00,0.76595,0.766,0.7653,0.76595,1809600004.0
2007-11-14 21:55:00,0.76595,0.7661,0.7656,0.7658,2999349992.0
2007-11-14 22:00:00,0.7657,0.7658,0.7654,0.7656,2969599988.0
2007-11-14 22:05:00,0.7656,0.7659,0.76505,0.7652,3324699995.0
2007-11-14 22:10:00,0.7652,0.7656,0.76515,0.7653,2814899988.0
2007-11-14 22:15:00,0.7653,0.7656,0.76515,0.7653,3483900002.0
2007-11-14 22:20:00,0.7653,0.7657,0.7653,0.7657,2603799989.0
2007-11-14 22:25:00,0.7657,0.7669,0.76565,0.7668,3540199994.0
2007-11-14 22:30:00,0.7668,0.76705,0.7659,0.7659,3634300011.0
2007-11-14 22:35:00,0.7659,0.766,0.76505,0.7651,3290000002.0
2007-11-14 22:40:00,0.7651,0.7651,0.7634,0.76475,3627100005.0
2007-11-14 22:45:00,0.76475,0.765,0.76405,0.76405,3355500001.0
2007-11-14 22:50:00,0.7641,0.7641,0.7618,0.7626,5846299994.0
2007-11-14 22:55:00,0.7626,0.7638,0.76235,0.7631,4236400002.0
2007-11-14 23:00:00,0.7631,0.76455,0.76235,0.7645,2715800005.0
2007-11-14 23:05:00,0.7645,0.7647,0.7638,0.7642,1976400000.0
2007-11-14 23:10:00,0.7642,0.7649,0.76395,0.764,2079799999.0
2007-11-14 23:15:00,0.764,0.7644,0.76375,0.7643,2768500007.0
2007-11-14 23:20:00,0.7643,0.76445,0.76425,0.7644,1576200007.0
2007-11-14 23:25:00,0.76445,0.7651,0.76445,0.7651,1623799994.0
2007-11-14 23:30:00,0.7651,0.76585,0.7646,0.7649,2044900002.0
2007-11-14 23:35:00,0.7648,0.7648,0.7642,0.7646,1720900006.0
2007-11-14 23:40:00,0.7646,0.7646,0.7642,0.7644,1545200005.0
2007-11-14 23:45:00,0.7644,0.7666,0.76345,0.7636,4360200010.0
2007-11-14 23:50:00,0.7636,0.7636,0.7621,0.7631,3249100005.0
2007-11-14 23:55:00,0.7631,0.76325,0.7622,0.76265,2407400002.0
2007-11-15 00:00:00,0.7624,0.7626,0.7619,0.7621,1330400007.0
2007-11-15 00:05:00,0.7621,0.7626,0.7621,0.7625,1855000010.0
2007-11-15 00:10:00,0.7625,0.7625,0.7599,0.7603,1749200002.0
2007-11-15 00:15:00,0.7605,0.7608,0.7588,0.76,1965800000.0
2007-11-15 00:20:00,0.76,0.7607,0.7596,0.76035,1313700003.0
2007-11-15 00:25:00,0.7607,0.7615,0.76045,0.7612,1473000000.0
2007-11-15 00:30:00,0.7613,0.7621,0.7611,0.76145,1294800000.0
2007-11-15 00:35:00,0.76145,0.762,0.76115,0.7613,1973500000.0
2007-11-15 00:40:00,0.7613,0.7613,0.7604,0.7606,1170699999.0
2007-11-15 00:45:00,0.7606,0.7612,0.7604,0.7611,1851000001.0
2007-11-15 00:50:00,0.761,0.7621,0.7609,0.7611,1219700006.0
2007-11-15 00:55:00,0.76125,0.7613,0.761,0.7612,1241100000.0
2007-11-15 01:00:00,0.7612,0.76165,0.75995,0.7602,1893899990.0
2007-11-15 01:05:00,0.76015,0.7608,0.7597,0.7598,2435299998.0
2007-11-15 01:10:00,0.7599,0.76145,0.75975,0.7611,2444400014.0
2007-11-15 01:15:00,0.7611,0.7614,0.76095,0.761,1446399997.0
2007-11-15 01:20:00,0.761,0.76185,0.761,0.7612,1862200000.0
2007-11-15 01:25:00,0.7612,0.7621,0.7612,0.7614,3276199990.0
2007-11-15 01:30:00,0.7614,0.7622,0.7611,0.7615,3925500004.0
2007-11-15 01:35:00,0.7615,0.7619,0.7613,0.7614,4370599994.0
2007-11-15 01:40:00,0.7614,0.7615,0.76,0.7601,2362299993.0
2007-11-15 01:45:00,0.7602,0.7607,0.75995,0.7605,1846099989.0
2007-11-15 01:50:00,0.7605,0.7608,0.76025,0.7608,1341600013.0
2007-11-15 01:55:00,0.7608,0.7608,0.76035,0.7607,1738600014.0
2007-11-15 02:00:00,0.7607,0.7616,0.7605,0.7615,1780800000.0
2007-11-15 02:05:00,0.7615,0.7619,0.7612,0.7617,1583700000.0
2007-11-15 02:10:00,0.7617,0.7617,0.7609,0.7611,1132100000.0
2007-11-15 02:15:00,0.7611,0.7615,0.7609,0.7613,1540000003.0
2007-11-15 02:20:00,0.7613,0.7616,0.7611,0.7613,2753200008.0
2007-11-15 02:25:00,0.7613,0.7615,0.761,0.7611,2488800009.0
2007-11-15 02:30:00,0.7611,0.76115,0.7604,0.7606,1949600024.0
2007-11-15 02:35:00,0.7606,0.7613,0.76045,0.76115,1264799997.0
2007-11-15 02:40:00,0.76115,0.7617,0.76115,0.7616,1407500000.0
2007-11-15 02:45:00,0.7616,0.7616,0.7611,0.76135,1803700009.0
2007-11-15 02:50:00,0.76135,0.7615,0.76105,0.7614,1229400001.0
2007-11-15 02:55:00,0.7614,0.7614,0.761,0.7612,996999988.0
2007-11-15 03:00:00,0.7612,0.7613,0.7607,0.7612,1367900000.0
2007-11-15 03:05:00,0.7612,0.76185,0.76105,0.76175,1438400006.0
2007-11-15 03:10:00,0.76175,0.76175,0.7613,0.76175,169500000.0
2007-11-15 03:15:00,0.76175,0.7625,0.76175,0.7623,2193999999.0
2007-11-15 03:20:00,0.7623,0.7632,0.7623,0.76275,1968499999.0
2007-11-15 03:25:00,0.76275,0.7636,0.7627,0.7628,2963800007.0
2007-11-15 03:30:00,0.7628,0.764,0.7626,0.7636,3240599989.0
2007-11-15 03:35:00,0.7636,0.7636,0.763,0.763,1646899994.0
2007-11-15 03:40:00,0.763,0.7635,0.763,0.7635,766199994.0
2007-11-15 03:45:00,0.7634,0.7635,0.7631,0.7632,1232700000.0
2007-11-15 03:50:00,0.7632,0.7632,0.7627,0.7632,1192100011.0
2007-11-15 03:55:00,0.7632,0.7632,0.7628,0.7631,956199999.0
2007-11-15 04:00:00,0.7631,0.7631,0.7622,0.7628,2539100010.0
2007-11-15 04:05:00,0.7628,0.7632,0.7625,0.7631,1196400003.0
2007-11-15 04:10:00,0.7631,0.7632,0.7627,0.763,1297599990.0
2007-11-15 04:15:00,0.763,0.7632,0.7628,0.763,993000000.0
2007-11-15 04:20:00,0.7629,0.7632,0.7628,0.7628,707299999.0
2007-11-15 04:25:00,0.7628,0.7631,0.7624,0.76285,1654300000.0
2007-11-15 04:30:00,0.76285,0.7629,0.7625,0.7626,685500001.0
2007-11-15 04:35:00,0.7625,0.76285,0.7623,0.7628,569699999.0
2007-11-15 04:40:00,0.7628,0.7628,0.76235,0.76275,472800000.0
2007-11-15 04:45:00,0.76275,0.76385,0.7626,0.7636,989500004.0
2007-11-15 04:50:00,0.7636,0.7637,0.7632,0.76355,1264200000.0
2007-11-15 04:55:00,0.76355,0.7647,0.7634,0.7641,2239899996.0
2007-11-15 05:00:00,0.764,0.7642,0.76365,0.7639,2206500004.0
2007-11-15 05:05:00,0.7639,0.765,0.7639,0.7647,2796199984.0
2007-11-15 05:10:00,0.7647,0.7648,0.76425,0.76445,1931899986.0
2007-11-15 05:15:00,0.76445,0.7646,0.764,0.7643,677200000.0
2007-11-15 05:20:00,0.7643,0.76435,0.76395,0.7642,1208300010.0
2007-11-15 05:25:00,0.7642,0.7642,0.7633,0.7635,1556200012.0
2007-11-15 05:30:00,0.7637,0.764,0.7635,0.76365,792100000.0
2007-11-15 05:35:00,0.76365,0.7642,0.7635,0.7641,1113700004.0
2007-11-15 05:40:00,0.7641,0.7643,0.76385,0.7641,916399993.0
2007-11-15 05:45:00,0.7638,0.7646,0.7638,0.7646,845699998.0
2007-11-15 05:50:00,0.7646,0.7646,0.76425,0.7643,1062800001.0
2007-11-15 05:55:00,0.7643,0.7647,0.7641,0.7646,1725499999.0
2007-11-15 06:00:00,0.7646,0.7647,0.7642,0.7645,709400001.0
2007-11-15 06:05:00,0.7644,0.7644,0.7637,0.7637,1466600016.0
2007-11-15 06:10:00,0.7637,0.7637,0.7633,0.7636,1759499985.0
2007-11-15 06:15:00,0.7635,0.7637,0.7634,0.7635,1331800022.0
2007-11-15 06:20:00,0.7635,0.7639,0.76335,0.7638,1904400016.0
2007-11-15 06:25:00,0.7638,0.7642,0.7637,0.7641,3696800001.0
2007-11-15 06:30:00,0.7641,0.7642,0.7636,0.76365,489699993.0
2007-11-15 06:35:00,0.76365,0.7644,0.76365,0.7643,910599993.0
2007-11-15 06:40:00,0.7644,0.7645,0.764,0.7642,826399999.0
2007-11-15 06:45:00,0.7642,0.7646,0.764,0.7642,3042500020.0
2007-11-15 06:50:00,0.7642,0.7648,0.7641,0.7647,1354899999.0
2007-11-15 06:55:00,0.7647,0.7648,0.7642,0.7642,860800004.0
2007-11-15 07:00:00,0.7642,0.7646,0.7636,0.7641,1786899984.0
2007-11-15 07:05:00,0.7641,0.7642,0.7637,0.764,949099994.0
2007-11-15 07:10:00,0.764,0.764,0.7635,0.7637,1468699990.0
2007-11-15 07:15:00,0.7637,0.7639,0.7634,0.7639,1336099983.0
2007-11-15 07:20:00,0.7638,0.764,0.7635,0.7639,700699993.0
2007-11-15 07:25:00,0.7639,0.764,0.7635,0.7636,1405299998.0
2007-11-15 07:30:00,0.76355,0.764,0.7633,0.7638,1233900007.0
2007-11-15 07:35:00,0.7638,0.7642,0.7635,0.764,2251800047.0
2007-11-15 07:40:00,0.764,0.765,0.7636,0.7641,2413800005.0
2007-11-15 07:45:00,0.7641,0.7646,0.76405,0.7645,2253200018.0
2007-11-15 07:50:00,0.7645,0.7648,0.7637,0.7641,2538700008.0
2007-11-15 07:55:00,0.7641,0.7641,0.76355,0.764,2245699996.0
2007-11-15 08:00:00,0.764,0.7645,0.7639,0.7643,1847900011.0
2007-11-15 08:05:00,0.7644,0.7647,0.76385,0.7644,1708599999.0
2007-11-15 08:10:00,0.7643,0.76475,0.76425,0.7647,779800004.0
2007-11-15 08:15:00,0.7647,0.7658,0.7646,0.7652,2299399984.0
2007-11-15 08:20:00,0.7652,0.7654,0.7645,0.7645,3095700001.0
2007-11-15 08:25:00,0.765,0.7651,0.76445,0.7651,1506899998.0
2007-11-15 08:30:00,0.7651,0.7652,0.76475,0.7652,1306500020.0
2007-11-15 08:35:00,0.7652,0.7652,0.7647,0.765,675700000.0
2007-11-15 08:40:00,0.765,0.7651,0.7648,0.7651,1014400001.0
2007-11-15 08:45:00,0.765,0.766,0.76475,0.7648,1366999994.0
2007-11-15 08:50:00,0.7648,0.7653,0.7646,0.7651,1892800010.0
2007-11-15 08:55:00,0.7651,0.7651,0.7644,0.76475,1135400000.0
2007-11-15 09:00:00,0.76475,0.76495,0.76435,0.7646,1914799991.0
2007-11-15 09:05:00,0.76465,0.76495,0.7643,0.7645,1831499998.0
2007-11-15 09:10:00,0.7645,0.76615,0.7645,0.766,3217699998.0
2007-11-15 09:15:00,0.766,0.766,0.765,0.7653,2465799972.0
2007-11-15 09:20:00,0.76525,0.7654,0.7651,0.76515,1013600000.0
2007-11-15 09:25:00,0.76515,0.7655,0.7651,0.7652,1594500005.0
2007-11-15 09:30:00,0.7652,0.7652,0.76455,0.7647,2632600011.0
2007-11-15 09:35:00,0.7647,0.7648,0.7644,0.76455,2263800013.0
2007-11-15 09:40:00,0.76455,0.7648,0.76455,0.7647,1993199984.0
2007-11-15 09:45:00,0.7647,0.76495,0.76465,0.7647,1205499999.0
2007-11-15 09:50:00,0.7647,0.76485,0.76445,0.7645,1111499996.0
2007-11-15 09:55:00,0.76445,0.7647,0.764,0.7641,2589299999.0
2007-11-15 10:00:00,0.7641,0.7646,0.7638,0.7646,3163000032.0
2007-11-15 10:05:00,0.7646,0.7647,0.7643,0.76465,3054599985.0
2007-11-15 10:10:00,0.76465,0.7647,0.76425,0.7644,1805699998.0
2007-11-15 10:15:00,0.7644,0.76445,0.76405,0.76425,3178199992.0
2007-11-15 10:20:00,0.7641,0.76445,0.7639,0.764,3777199989.0
2007-11-15 10:25:00,0.764,0.76445,0.7638,0.76445,1334800000.0
2007-11-15 10:30:00,0.76445,0.76525,0.76415,0.7652,1922499993.0
2007-11-15 10:35:00,0.7652,0.76525,0.76445,0.7646,3015199986.0
2007-11-15 10:40:00,0.7646,0.7646,0.76445,0.76455,2554200002.0
2007-11-15 10:45:00,0.76455,0.7646,0.76295,0.76305,2498799997.0
2007-11-15 10:50:00,0.76305,0.76335,0.76225,0.76285,3748299987.0
2007-11-15 10:55:00,0.76285,0.76285,0.76205,0.76245,3664799991.0
2007-11-15 11:00:00,0.76245,0.76305,0.7623,0.76245,3210400001.0
2007-11-15 11:05:00,0.76235,0.76245,0.75985,0.76045,3649500001.0
2007-11-15 11:10:00,0.76045,0.76145,0.76015,0.7605,3328299996.0
2007-11-15 11:15:00,0.7605,0.7608,0.75875,0.75915,3126499996.0
2007-11-15 11:20:00,0.75915,0.7604,0.7585,0.75855,4249199990.0
2007-11-15 11:25:00,0.75855,0.76,0.75825,0.75955,2799800001.0
2007-11-15 11:30:00,0.75955,0.76035,0.7591,0.76025,1550050002.0
2007-11-15 11:35:00,0.76025,0.76095,0.75975,0.76005,2038000006.0
2007-11-15 11:40:00,0.76015,0.76075,0.75985,0.7605,2290800004.0
2007-11-15 11:45:00,0.7605,0.76075,0.75985,0.76,1444800006.0
2007-11-15 11:50:00,0.76,0.76005,0.7596,0.75965,985700012.0
2007-11-15 11:55:00,0.75965,0.75985,0.75955,0.75965,920800005.0
2007-11-15 12:00:00,0.75965,0.75965,0.75815,0.75825,1904400005.0
2007-11-15 12:05:00,0.75825,0.75905,0.75805,0.75865,2255000023.0
2007-11-15 12:10:00,0.75865,0.7596,0.75845,0.75945,3412100012.0
2007-11-15 12:15:00,0.75945,0.76025,0.7591,0.76,2879399986.0
2007-11-15 12:20:00,0.76,0.76,0.7585,0.75855,2436099997.0
2007-11-15 12:25:00,0.7586,0.75935,0.7585,0.7587,3031199994.0
2007-11-15 12:30:00,0.7587,0.7588,0.75765,0.75785,2999700004.0
2007-11-15 12:35:00,0.75785,0.7582,0.7577,0.7578,2150099998.0
2007-11-15 12:40:00,0.7578,0.75795,0.75675,0.75705,2087199997.0
2007-11-15 12:45:00,0.75705,0.75755,0.75655,0.7567,2393500001.0
2007-11-15 12:50:00,0.7567,0.7569,0.7545,0.7547,3896999985.0
2007-11-15 12:55:00,0.7547,0.75585,0.7545,0.7558,2205700002.0
2007-11-15 13:00:00,0.7558,0.7574,0.7557,0.7572,2299400004.0
2007-11-15 13:05:00,0.7572,0.75725,0.7568,0.7572,2109900001.0
2007-11-15 13:10:00,0.7572,0.75775,0.7572,0.7573,983099995.0
2007-11-15 13:15:00,0.7573,0.75855,0.757,0.75815,1118600000.0
2007-11-15 13:20:00,0.75815,0.7595,0.7581,0.75915,2550600008.0
2007-11-15 13:25:00,0.7592,0.7592,0.75825,0.7586,2049800011.0
2007-11-15 13:30:00,0.7586,0.7593,0.7581,0.7587,1734499998.0
2007-11-15 13:35:00,0.75885,0.7589,0.7578,0.75795,1129500000.0
2007-11-15 13:40:00,0.7579,0.7583,0.7571,0.75785,2150200002.0
2007-11-15 13:45:00,0.75785,0.75785,0.75745,0.7576,833799998.0
2007-11-15 13:50:00,0.75755,0.758,0.75755,0.75785,1078100000.0
2007-11-15 13:55:00,0.7579,0.7581,0.75785,0.75795,775399996.0
2007-11-15 14:00:00,0.7581,0.7581,0.7576,0.7576,921099997.0
2007-11-15 14:05:00,0.7577,0.7584,0.7576,0.7583,1096800003.0
2007-11-15 14:10:00,0.7583,0.7584,0.758,0.7583,469200000.0
2007-11-15 14:15:00,0.7583,0.75845,0.758,0.75815,367600000.0
2007-11-15 14:20:00,0.75815,0.75855,0.7581,0.75825,1320300005.0
2007-11-15 14:25:00,0.75825,0.7584,0.7578,0.75785,2076300004.0
2007-11-15 14:30:00,0.75785,0.7579,0.75755,0.7576,1838700012.0
2007-11-15 14:35:00,0.7576,0.75825,0.7576,0.75805,2257900017.0
2007-11-15 14:40:00,0.75805,0.7585,0.758,0.75845,791099997.0
2007-11-15 14:45:00,0.7584,0.75875,0.75825,0.7587,319700000.0
2007-11-15 14:50:00,0.7587,0.7588,0.7575,0.7575,1258000000.0
2007-11-15 14:55:00,0.7575,0.7577,0.75645,0.75725,1505600001.0
2007-11-15 15:00:00,0.75725,0.758,0.7568,0.75735,1791899995.0
2007-11-15 15:05:00,0.75735,0.75765,0.75695,0.7574,1001199997.0
2007-11-15 15:10:00,0.7574,0.7576,0.75715,0.75715,502300000.0
2007-11-15 15:15:00,0.75715,0.7572,0.7569,0.75695,1923100011.0
2007-11-15 15:20:00,0.75695,0.7577,0.75695,0.75725,745800000.0
2007-11-15 15:25:00,0.75725,0.75815,0.7571,0.7581,879700001.0
2007-11-15 15:30:00,0.758,0.759,0.7573,0.7574,3105999992.0
2007-11-15 15:35:00,0.7574,0.7579,0.75725,0.75725,2003100010.0
2007-11-15 15:40:00,0.75725,0.7575,0.7558,0.7558,3327500021.0
2007-11-15 15:45:00,0.7558,0.7561,0.7547,0.7558,4026400015.0
2007-11-15 15:50:00,0.7558,0.7575,0.75525,0.7575,5099900018.0
2007-11-15 15:55:00,0.7575,0.7577,0.756,0.75635,2829300008.0
2007-11-15 16:00:00,0.7564,0.7568,0.75515,0.7568,2726700002.0
2007-11-15 16:05:00,0.75675,0.7581,0.75645,0.75695,3360399991.0
2007-11-15 16:10:00,0.757,0.75775,0.75695,0.7571,2218900016.0
2007-11-15 16:15:00,0.7571,0.75755,0.7566,0.7566,1349400000.0
2007-11-15 16:20:00,0.7566,0.7566,0.7553,0.7559,1193600001.0
2007-11-15 16:25:00,0.7559,0.7563,0.7557,0.7563,1810599998.0
2007-11-15 16:30:00,0.7563,0.7573,0.75595,0.75715,2625449978.0
2007-11-15 16:35:00,0.75715,0.7578,0.75705,0.7574,2226200011.0
2007-11-15 16:40:00,0.7574,0.7583,0.7574,0.75805,4811300001.0
2007-11-15 16:45:00,0.75805,0.7586,0.75805,0.7584,3138400010.0
2007-11-15 16:50:00,0.7584,0.759,0.75835,0.7584,2150400004.0
2007-11-15 16:55:00,0.7584,0.7594,0.75815,0.75825,3559900006.0
2007-11-15 17:00:00,0.7583,0.7587,0.75685,0.75715,4121799985.0
2007-11-15 17:05:00,0.75695,0.7575,0.7563,0.75735,3104700007.0
2007-11-15 17:10:00,0.75735,0.7587,0.7573,0.7585,2597200001.0
2007-11-15 17:15:00,0.75855,0.75955,0.75825,0.7593,2681599999.0
2007-11-15 17:20:00,0.7593,0.75965,0.7592,0.75955,1842000000.0
2007-11-15 17:25:00,0.75955,0.75965,0.759,0.7595,2217000000.0
2007-11-15 17:30:00,0.7595,0.75985,0.7582,0.75825,1756000019.0
2007-11-15 17:35:00,0.7582,0.76025,0.7582,0.75995,5043000008.0
2007-11-15 17:40:00,0.75995,0.75995,0.7591,0.7594,3616099998.0
2007-11-15 17:45:00,0.7594,0.7595,0.75785,0.75845,3420199993.0
2007-11-15 17:50:00,0.75845,0.7587,0.7573,0.75785,2682249983.0
2007-11-15 17:55:00,0.75785,0.7582,0.75755,0.7577,2531699994.0
2007-11-15 18:00:00,0.75755,0.7589,0.7573,0.7587,2247350008.0
2007-11-15 18:05:00,0.75885,0.7598,0.75845,0.7593,3276500006.0
2007-11-15 18:10:00,0.7593,0.7594,0.75915,0.7592,1631899979.0
2007-11-15 18:15:00,0.7593,0.7593,0.75805,0.7582,1028899999.0
2007-11-15 18:20:00,0.7581,0.7587,0.7578,0.758,3413699978.0
2007-11-15 18:25:00,0.758,0.7584,0.758,0.7581,2440500015.0
2007-11-15 18:30:00,0.7578,0.7583,0.7573,0.7576,1815100002.0
2007-11-15 18:35:00,0.7576,0.7582,0.75745,0.75755,1850800020.0
2007-11-15 18:40:00,0.7576,0.7578,0.75665,0.75765,2310599999.0
2007-11-15 18:45:00,0.75765,0.7581,0.7565,0.75765,3799300031.0
2007-11-15 18:50:00,0.75765,0.758,0.7568,0.7574,2302300009.0
2007-11-15 18:55:00,0.7574,0.7583,0.75675,0.7579,2136099997.0
2007-11-15 19:00:00,0.7579,0.7584,0.75725,0.75735,2713199998.0
2007-11-15 19:05:00,0.75735,0.75775,0.75725,0.75745,1401499988.0
2007-11-15 19:10:00,0.75745,0.7589,0.75735,0.7584,2756299972.0
2007-11-15 19:15:00,0.7583,0.7583,0.75755,0.7578,2392699996.0
2007-11-15 19:20:00,0.7578,0.7579,0.7577,0.7577,1400700004.0
2007-11-15 19:25:00,0.7577,0.7578,0.75745,0.7577,1887400002.0
2007-11-15 19:30:00,0.75765,0.75775,0.7572,0.75755,3083899990.0
2007-11-15 19:35:00,0.75755,0.75855,0.75735,0.75765,3800200016.0
2007-11-15 19:40:00,0.75765,0.75825,0.75755,0.75805,3037599972.0
2007-11-15 19:45:00,0.75805,0.75825,0.7577,0.7577,1361800000.0
2007-11-15 19:50:00,0.75775,0.75785,0.75725,0.75745,2815799990.0
2007-11-15 19:55:00,0.75745,0.75745,0.75735,0.75745,3383200003.0
2007-11-15 20:00:00,0.75745,0.75795,0.75715,0.75775,1439900011.0
2007-11-15 20:05:00,0.75775,0.75775,0.7576,0.75775,1125700000.0
2007-11-15 20:10:00,0.75775,0.75775,0.75685,0.75715,1645599988.0
2007-11-15 20:15:00,0.75715,0.75715,0.75655,0.75675,2681999978.0
2007-11-15 20:20:00,0.75675,0.75685,0.75625,0.75655,2225449986.0
2007-11-15 20:25:00,0.75655,0.75655,0.7555,0.75625,3858049967.0
2007-11-15 20:30:00,0.75625,0.75715,0.75605,0.75705,3182099989.0
2007-11-15 20:35:00,0.75705,0.75765,0.7566,0.75695,4394699981.0
2007-11-15 20:40:00,0.75695,0.75695,0.75635,0.75655,2963599987.0
2007-11-15 20:45:00,0.75655,0.75695,0.75615,0.75695,2140600002.0
2007-11-15 20:50:00,0.75695,0.75705,0.75615,0.75625,1624399986.0
2007-11-15 20:55:00,0.75615,0.75645,0.75615,0.75635,3908699998.0
2007-11-15 21:00:00,0.75635,0.75655,0.75535,0.75555,4035599988.0
2007-11-15 21:05:00,0.75555,0.75715,0.7553,0.75645,3406499980.0
2007-11-15 21:10:00,0.7564,0.75665,0.75505,0.75565,2761699987.0
2007-11-15 21:15:00,0.75565,0.75655,0.7555,0.75625,1456200001.0
2007-11-15 21:20:00,0.75625,0.75645,0.75595,0.75625,2126399990.0
2007-11-15 21:25:00,0.75625,0.7568,0.75605,0.75625,994100001.0
2007-11-15 21:30:00,0.75625,0.75655,0.756,0.7561,703800000.0
2007-11-15 21:35:00,0.7561,0.75655,0.756,0.75605,890700000.0
2007-11-15 21:40:00,0.75605,0.75625,0.75525,0.7555,2900599994.0
2007-11-15 21:45:00,0.7555,0.75595,0.75515,0.7552,1648500000.0
2007-11-15 21:50:00,0.7552,0.75565,0.7551,0.75535,1188599999.0
2007-11-15 21:55:00,0.75535,0.75545,0.75425,0.75425,907500000.0
2007-11-15 22:00:00,0.75425,0.756,0.7542,0.75595,3635999997.0
2007-11-15 22:05:00,0.75595,0.756,0.7536,0.75445,3876899996.0
2007-11-15 22:10:00,0.75445,0.75575,0.75435,0.75545,2627600005.0
2007-11-15 22:15:00,0.75545,0.7564,0.75515,0.75625,4560899996.0
2007-11-15 22:20:00,0.75625,0.75655,0.75555,0.75585,1784100008.0
2007-11-15 22:25:00,0.7558,0.75615,0.75515,0.75575,1745099988.0
2007-11-15 22:30:00,0.75585,0.75595,0.75495,0.7552,2195999987.0
2007-11-15 22:35:00,0.7552,0.75545,0.7536,0.7541,3354699999.0
2007-11-15 22:40:00,0.7541,0.75515,0.7539,0.7551,1842000002.0
2007-11-15 22:45:00,0.7551,0.75615,0.7551,0.75575,4209500029.0
2007-11-15 22:50:00,0.75575,0.75575,0.75435,0.75455,3210399988.0
2007-11-15 22:55:00,0.75455,0.75525,0.75435,0.75505,2599999993.0
2007-11-15 23:00:00,0.75505,0.75515,0.75425,0.7545,1056899998.0
2007-11-15 23:05:00,0.7545,0.75485,0.75415,0.75475,1281700002.0
2007-11-15 23:10:00,0.75475,0.7551,0.75415,0.75415,1395499992.0
2007-11-15 23:15:00,0.75415,0.7545,0.75377,0.7545,645600000.0
2007-11-15 23:20:00,0.7545,0.7545,0.75405,0.75445,688599998.0
2007-11-15 23:25:00,0.75445,0.75455,0.75385,0.7541,1262099987.0
2007-11-15 23:30:00,0.75415,0.75415,0.75355,0.75375,801099989.0
2007-11-15 23:35:00,0.75375,0.75375,0.75305,0.7532,601300000.0
2007-11-15 23:40:00,0.7532,0.7539,0.7532,0.75345,498599993.0
2007-11-15 23:45:00,0.75345,0.7537,0.7531,0.75315,930699997.0
2007-11-15 23:50:00,0.75315,0.7535,0.75285,0.7535,642499994.0
2007-11-15 23:55:00,0.75305,0.7534,0.75305,0.7531,652899996.0
2007-11-16 00:00:00,0.7531,0.7534,0.75265,0.75295,258900000.0
2007-11-16 00:05:00,0.75295,0.7534,0.7527,0.75335,932400000.0
2007-11-16 00:10:00,0.75335,0.7538,0.7532,0.7534,1071100000.0
2007-11-16 00:15:00,0.7534,0.754,0.75315,0.7535,307200000.0
2007-11-16 00:20:00,0.7535,0.75365,0.75285,0.7535,217800000.0
2007-11-16 00:25:00,0.7535,0.75545,0.7535,0.75365,693700000.0
2007-11-16 00:30:00,0.75365,0.75375,0.75325,0.75335,516700000.0
2007-11-16 00:35:00,0.75335,0.75365,0.75275,0.75295,1162400002.0
2007-11-16 00:40:00,0.75295,0.7539,0.75295,0.7539,1920600009.0
2007-11-16 00:45:00,0.7539,0.7542,0.7537,0.7542,1276999997.0
2007-11-16 00:50:00,0.754,0.75445,0.75395,0.7542,1213799992.0
2007-11-16 00:55:00,0.75415,0.75425,0.75345,0.7541,924100000.0
2007-11-16 01:00:00,0.75405,0.75455,0.7536,0.7541,1247099987.0
2007-11-16 01:05:00,0.75435,0.75435,0.75355,0.75385,1675500000.0
2007-11-16 01:10:00,0.75385,0.75395,0.7535,0.75385,989200003.0
2007-11-16 01:15:00,0.75385,0.75415,0.75355,0.75415,703900000.0
2007-11-16 01:20:00,0.75415,0.75535,0.75405,0.75495,1463299991.0
2007-11-16 01:25:00,0.75505,0.75505,0.75425,0.75495,1735499996.0
2007-11-16 01:30:00,0.75495,0.75535,0.75495,0.75535,1331199993.0
2007-11-16 01:35:00,0.75535,0.756,0.75495,0.75585,1419999999.0
2007-11-16 01:40:00,0.75585,0.75655,0.75545,0.75645,1181200000.0
2007-11-16 01:45:00,0.75645,0.75665,0.75615,0.7563,1227299988.0
2007-11-16 01:50:00,0.7563,0.75635,0.75545,0.75575,1315800000.0
2007-11-16 01:55:00,0.75575,0.75605,0.7555,0.75605,700900001.0
2007-11-16 02:00:00,0.75615,0.75625,0.75565,0.75595,1823800001.0
2007-11-16 02:05:00,0.75595,0.75595,0.75465,0.75505,2741200005.0
2007-11-16 02:10:00,0.75505,0.75515,0.7536,0.75375,2879699997.0
2007-11-16 02:15:00,0.75375,0.75405,0.7536,0.7538,1752499992.0
2007-11-16 02:20:00,0.7538,0.75415,0.75375,0.75415,474900000.0
2007-11-16 02:25:00,0.75415,0.7545,0.7539,0.75445,1188799993.0
2007-11-16 02:30:00,0.75445,0.75485,0.75435,0.75485,1171600005.0
2007-11-16 02:35:00,0.75495,0.75525,0.75415,0.7549,1799300006.0
2007-11-16 02:40:00,0.7549,0.75515,0.75435,0.75515,1127100000.0
2007-11-16 02:45:00,0.75515,0.75535,0.75505,0.7552,858099993.0
2007-11-16 02:50:00,0.7552,0.75535,0.7538,0.7538,2317199993.0
2007-11-16 02:55:00,0.7538,0.75525,0.7538,0.75445,2191300007.0
2007-11-16 03:00:00,0.75445,0.75475,0.75385,0.75425,1884499990.0
2007-11-16 03:05:00,0.75364,0.75445,0.75355,0.75445,2350700018.0
2007-11-16 03:10:00,0.75445,0.75535,0.75435,0.7552,2556699994.0
2007-11-16 03:15:00,0.75535,0.75615,0.75525,0.75605,2613300032.0
2007-11-16 03:20:00,0.7561,0.7562,0.75595,0.7562,604500004.0
2007-11-16 03:25:00,0.7562,0.75685,0.75595,0.75685,1854000002.0
2007-11-16 03:30:00,0.75685,0.75695,0.75585,0.75625,1880499991.0
2007-11-16 03:35:00,0.75625,0.75635,0.75615,0.75625,1140699991.0
2007-11-16 03:40:00,0.75625,0.75635,0.75605,0.75625,326400001.0
2007-11-16 03:45:00,0.75625,0.75625,0.7561,0.75625,361800000.0
2007-11-16 03:50:00,0.75625,0.7564,0.7555,0.75575,1580399993.0
2007-11-16 03:55:00,0.75575,0.7559,0.7553,0.7555,1220400000.0
2007-11-16 04:00:00,0.7555,0.7555,0.7544,0.75495,2063100008.0
2007-11-16 04:05:00,0.75505,0.75565,0.755,0.7556,1464699983.0
2007-11-16 04:10:00,0.7556,0.75565,0.75505,0.75545,1911799993.0
2007-11-16 04:15:00,0.75545,0.75645,0.7554,0.75585,1714499998.0
2007-11-16 04:20:00,0.75585,0.75625,0.75565,0.75565,1180599992.0
2007-11-16 04:25:00,0.75565,0.75575,0.75525,0.75545,1719699999.0
2007-11-16 04:30:00,0.7554,0.75575,0.75445,0.75485,2026250006.0
2007-11-16 04:35:00,0.75485,0.75525,0.75465,0.75515,1520700002.0
2007-11-16 04:40:00,0.75515,0.75525,0.7544,0.75505,1162899997.0
2007-11-16 04:45:00,0.75505,0.75505,0.75445,0.7546,928800000.0
2007-11-16 04:50:00,0.7546,0.75465,0.75405,0.7542,856900000.0
2007-11-16 04:55:00,0.75415,0.7551,0.75405,0.75435,1628300003.0
2007-11-16 05:00:00,0.75415,0.75425,0.75295,0.75315,2311400000.0
2007-11-16 05:05:00,0.75315,0.7534,0.75215,0.75315,2988399996.0
2007-11-16 05:10:00,0.75315,0.7539,0.7523,0.7534,2433299999.0
2007-11-16 05:15:00,0.7535,0.7539,0.75305,0.7539,1482599999.0
2007-11-16 05:20:00,0.7539,0.7545,0.75375,0.7542,1135999997.0
2007-11-16 05:25:00,0.7542,0.7546,0.75405,0.7546,698099988.0
2007-11-16 05:30:00,0.7546,0.75545,0.75345,0.7537,1666899998.0
2007-11-16 05:35:00,0.7537,0.7547,0.7536,0.7544,524200000.0
2007-11-16 05:40:00,0.75445,0.75495,0.7544,0.75485,777999999.0
2007-11-16 05:45:00,0.75485,0.7557,0.75485,0.7555,782400000.0
2007-11-16 05:50:00,0.7555,0.7556,0.75495,0.755,814400000.0
2007-11-16 05:55:00,0.755,0.75505,0.75395,0.75425,1328900000.0
2007-11-16 06:00:00,0.75425,0.75425,0.7539,0.75395,797599997.0
2007-11-16 06:05:00,0.75395,0.7544,0.75375,0.7542,1684100008.0
2007-11-16 06:10:00,0.7542,0.7542,0.75405,0.75415,314900000.0
2007-11-16 06:15:00,0.7539,0.75415,0.7538,0.75385,1146300006.0
2007-11-16 06:20:00,0.75385,0.75425,0.75345,0.75425,2123099989.0
2007-11-16 06:25:00,0.75425,0.75485,0.75395,0.7542,973200000.0
2007-11-16 06:30:00,0.754,0.75435,0.7538,0.75405,1033300000.0
2007-11-16 06:35:00,0.7541,0.75475,0.75405,0.7547,1245800000.0
2007-11-16 06:40:00,0.7547,0.7548,0.7543,0.7545,1233400012.0
2007-11-16 06:45:00,0.7545,0.7551,0.7544,0.7545,1408299999.0
2007-11-16 06:50:00,0.7545,0.7545,0.7542,0.7544,893900000.0
2007-11-16 06:55:00,0.7544,0.7557,0.75435,0.75485,1544500000.0
2007-11-16 07:00:00,0.75485,0.75525,0.7546,0.75525,898299999.0
2007-11-16 07:05:00,0.75525,0.75525,0.75475,0.7548,370600000.0
2007-11-16 07:10:00,0.7548,0.7549,0.75455,0.75465,1246799992.0
2007-11-16 07:15:00,0.7546,0.75485,0.7545,0.7548,367300000.0
2007-11-16 07:20:00,0.7548,0.7548,0.7541,0.7542,1632300000.0
2007-11-16 07:25:00,0.75405,0.7546,0.75405,0.7545,1280300003.0
2007-11-16 07:30:00,0.7545,0.755,0.75445,0.75475,1111199993.0
2007-11-16 07:35:00,0.75475,0.75535,0.75475,0.7552,854399991.0
2007-11-16 07:40:00,0.7552,0.7552,0.755,0.7552,715400001.0
2007-11-16 07:45:00,0.7552,0.75565,0.7551,0.75565,905899998.0
2007-11-16 07:50:00,0.75565,0.75565,0.755,0.7553,519500001.0
2007-11-16 07:55:00,0.755,0.75565,0.755,0.7554,629500000.0
2007-11-16 08:00:00,0.75545,0.75575,0.75545,0.75545,1089800001.0
2007-11-16 08:05:00,0.75545,0.7556,0.7552,0.7554,1235700000.0
2007-11-16 08:10:00,0.7554,0.7561,0.7554,0.75605,1708600002.0
2007-11-16 08:15:00,0.7561,0.7567,0.7559,0.756,1739299998.0
2007-11-16 08:20:00,0.756,0.75625,0.7555,0.756,1591300000.0
2007-11-16 08:25:00,0.75595,0.756,0.7554,0.7556,1390800004.0
2007-11-16 08:30:00,0.7556,0.7557,0.7547,0.7547,2076800010.0
2007-11-16 08:35:00,0.7547,0.7551,0.7545,0.7548,1559099996.0
2007-11-16 08:40:00,0.7548,0.75495,0.7547,0.7549,1074400007.0
2007-11-16 08:45:00,0.7549,0.7557,0.7547,0.7557,1328700003.0
2007-11-16 08:50:00,0.7557,0.7557,0.75535,0.7555,780400010.0
2007-11-16 08:55:00,0.7555,0.7556,0.75495,0.755,679000001.0
2007-11-16 09:00:00,0.75495,0.7552,0.7546,0.755,1120299999.0
2007-11-16 09:05:00,0.755,0.7556,0.75495,0.7555,909400000.0
2007-11-16 09:10:00,0.75535,0.75605,0.75535,0.7559,1156900001.0
2007-11-16 09:15:00,0.75595,0.75605,0.75515,0.75515,2201799987.0
2007-11-16 09:20:00,0.75515,0.75545,0.75435,0.75475,2642500003.0
2007-11-16 09:25:00,0.7547,0.7566,0.7547,0.75655,2864600003.0
2007-11-16 09:30:00,0.75655,0.75705,0.75625,0.75685,3871699976.0
2007-11-16 09:35:00,0.75685,0.75745,0.75675,0.75715,4728799971.0
2007-11-16 09:40:00,0.75715,0.75915,0.7569,0.75885,2919699998.0
2007-11-16 09:45:00,0.75885,0.75885,0.75775,0.75785,4203499991.0
2007-11-16 09:50:00,0.75785,0.7585,0.75765,0.7585,2860800001.0
2007-11-16 09:55:00,0.7585,0.75875,0.75815,0.75865,3336100017.0
2007-11-16 10:00:00,0.75865,0.75915,0.75835,0.75865,5609599996.0
2007-11-16 10:05:00,0.75865,0.75865,0.7574,0.7577,3195700012.0
2007-11-16 10:10:00,0.7577,0.75785,0.75565,0.75605,5854300019.0
2007-11-16 10:15:00,0.75605,0.75725,0.75555,0.75645,3405300021.0
2007-11-16 10:20:00,0.75645,0.75655,0.75595,0.75655,4634100023.0
2007-11-16 10:25:00,0.75655,0.75785,0.75635,0.75745,2767299995.0
2007-11-16 10:30:00,0.75745,0.75755,0.75625,0.75625,2732999996.0
2007-11-16 10:35:00,0.75625,0.75645,0.75575,0.75635,2991300005.0
2007-11-16 10:40:00,0.75635,0.75695,0.75605,0.75655,3379000003.0
2007-11-16 10:45:00,0.75655,0.7567,0.75595,0.75665,3139900009.0
2007-11-16 10:50:00,0.75665,0.75745,0.75635,0.75735,3076399999.0
2007-11-16 10:55:00,0.75725,0.75805,0.75715,0.75785,3936200001.0
2007-11-16 11:00:00,0.75785,0.75795,0.75755,0.75765,2580449996.0
2007-11-16 11:05:00,0.75765,0.75795,0.75715,0.75775,1344000010.0
2007-11-16 11:10:00,0.75775,0.75805,0.75765,0.75785,1807399987.0
2007-11-16 11:15:00,0.75785,0.75795,0.75765,0.75775,2928399965.0
2007-11-16 11:20:00,0.75775,0.75885,0.75775,0.75875,1015600002.0
2007-11-16 11:25:00,0.75875,0.75935,0.7582,0.75925,2386699995.0
2007-11-16 11:30:00,0.75925,0.75925,0.75795,0.7587,2821999991.0
2007-11-16 11:35:00,0.75875,0.75925,0.75875,0.75875,1207000000.0
2007-11-16 11:40:00,0.75875,0.75895,0.75865,0.75875,1343200001.0
2007-11-16 11:45:00,0.75885,0.75905,0.7588,0.75895,1815699999.0
2007-11-16 11:50:00,0.75895,0.75905,0.7586,0.75895,2129299999.0
2007-11-16 11:55:00,0.75895,0.7591,0.75875,0.75885,2081899989.0
2007-11-16 12:00:00,0.75875,0.75885,0.7578,0.7582,1122500002.0
2007-11-16 12:05:00,0.7582,0.75825,0.75685,0.75725,4521600008.0
2007-11-16 12:10:00,0.75725,0.75825,0.75705,0.75705,2778199996.0
2007-11-16 12:15:00,0.75705,0.75785,0.75695,0.75785,1704700005.0
2007-11-16 12:20:00,0.75785,0.75825,0.75705,0.75805,3166400009.0
2007-11-16 12:25:00,0.75805,0.75815,0.75705,0.75715,4097300004.0
2007-11-16 12:30:00,0.75715,0.75735,0.7564,0.75665,5805100016.0
2007-11-16 12:35:00,0.75675,0.75755,0.75675,0.75725,6270999965.0
2007-11-16 12:40:00,0.75725,0.75755,0.75615,0.75655,5695999975.0
2007-11-16 12:45:00,0.75655,0.75715,0.75615,0.75655,3257099985.0
2007-11-16 12:50:00,0.75655,0.75705,0.75635,0.75675,2839300004.0
2007-11-16 12:55:00,0.75675,0.75715,0.7567,0.75695,1769599997.0
2007-11-16 13:00:00,0.75695,0.75745,0.75665,0.7567,4307699988.0
2007-11-16 13:05:00,0.7567,0.75685,0.75655,0.7567,437000001.0
2007-11-16 13:10:00,0.7567,0.75715,0.7565,0.75675,3028499973.0
2007-11-16 13:15:00,0.75675,0.75715,0.75655,0.75715,1900099997.0
2007-11-16 13:20:00,0.75715,0.75765,0.75715,0.7574,4340100009.0
2007-11-16 13:25:00,0.7574,0.758,0.7574,0.75785,1312099999.0
2007-11-16 13:30:00,0.75785,0.7579,0.75725,0.75725,3168200035.0
2007-11-16 13:35:00,0.75725,0.7576,0.75685,0.75695,3925399960.0
2007-11-16 13:40:00,0.75695,0.75745,0.75695,0.75745,2276600008.0
2007-11-16 13:45:00,0.75745,0.75765,0.75735,0.7576,1855900005.0
2007-11-16 13:50:00,0.7576,0.75795,0.7573,0.7574,1876800008.0
2007-11-16 13:55:00,0.7574,0.75785,0.75705,0.75785,1410500020.0
2007-11-16 14:00:00,0.75785,0.7583,0.75775,0.7579,4283599977.0
2007-11-16 14:05:00,0.75795,0.7584,0.75775,0.75805,3932300014.0
2007-11-16 14:10:00,0.75805,0.75865,0.75795,0.75865,2375400033.0
2007-11-16 14:15:00,0.75865,0.75925,0.75855,0.7589,3616700006.0
2007-11-16 14:20:00,0.7589,0.75895,0.75745,0.75795,3345100009.0
2007-11-16 14:25:00,0.75795,0.75805,0.7573,0.758,4092900007.0
2007-11-16 14:30:00,0.758,0.75865,0.75775,0.75865,2740300009.0
2007-11-16 14:35:00,0.75865,0.75925,0.75815,0.75925,3357499993.0
2007-11-16 14:40:00,0.75925,0.76155,0.75915,0.761,5302599984.0
2007-11-16 14:45:00,0.761,0.761,0.75945,0.75965,2914499988.0
2007-11-16 14:50:00,0.75965,0.76035,0.75945,0.75975,3146099976.0
2007-11-16 14:55:00,0.75975,0.76005,0.75825,0.75895,5430899976.0
2007-11-16 15:00:00,0.75895,0.76075,0.75895,0.76035,2727899998.0
2007-11-16 15:05:00,0.76035,0.76215,0.75995,0.76145,4270400014.0
2007-11-16 15:10:00,0.76145,0.76175,0.7607,0.76105,3719899995.0
2007-11-16 15:15:00,0.76105,0.76145,0.76065,0.76065,3656799983.0
2007-11-16 15:20:00,0.76065,0.76065,0.75895,0.759,4747700020.0
2007-11-16 15:25:00,0.759,0.75945,0.75865,0.75925,2169500006.0
2007-11-16 15:30:00,0.75925,0.75935,0.7587,0.7592,1677199982.0
2007-11-16 15:35:00,0.7592,0.75925,0.75895,0.75925,1574700001.0
2007-11-16 15:40:00,0.75925,0.75985,0.75905,0.75985,2218300007.0
2007-11-16 15:45:00,0.75985,0.75985,0.75895,0.75975,2406200003.0
2007-11-16 15:50:00,0.75975,0.76025,0.75875,0.75895,2566999996.0
2007-11-16 15:55:00,0.75895,0.75995,0.75885,0.75995,2244800004.0
2007-11-16 16:00:00,0.75995,0.76055,0.75885,0.75905,4906299941.0
2007-11-16 16:05:00,0.75905,0.75905,0.75795,0.75835,6916699971.0
2007-11-16 16:10:00,0.75835,0.75855,0.75765,0.75805,3062599997.0
2007-11-16 16:15:00,0.75815,0.75895,0.75795,0.75855,2326499987.0
2007-11-16 16:20:00,0.75855,0.75915,0.75815,0.75915,5712300006.0
2007-11-16 16:25:00,0.75915,0.75955,0.75895,0.75895,1947800017.0
2007-11-16 16:30:00,0.75895,0.75895,0.75785,0.75815,3609099988.0
2007-11-16 16:35:00,0.75815,0.75815,0.7574,0.75765,5775099956.0
2007-11-16 16:40:00,0.75765,0.75805,0.75735,0.7575,2770999994.0
2007-11-16 16:45:00,0.7575,0.75785,0.75725,0.7575,2838399981.0
2007-11-16 16:50:00,0.75755,0.75785,0.75655,0.75725,5036700008.0
2007-11-16 16:55:00,0.75725,0.75765,0.75665,0.75665,5060899990.0
2007-11-16 17:00:00,0.75665,0.75675,0.75595,0.7562,6661300008.0
2007-11-16 17:05:00,0.7554,0.75655,0.75505,0.75535,6202400034.0
2007-11-16 17:10:00,0.75535,0.75665,0.75535,0.75665,3322299981.0
2007-11-16 17:15:00,0.75665,0.75725,0.75565,0.75705,5610600014.0
2007-11-16 17:20:00,0.75705,0.75715,0.7556,0.75565,3544999991.0
2007-11-16 17:25:00,0.75565,0.75655,0.75445,0.75475,5041400000.0
2007-11-16 17:30:00,0.75475,0.75515,0.75435,0.75445,2531649971.0
2007-11-16 17:35:00,0.75455,0.75525,0.75445,0.7551,3419999996.0
2007-11-16 17:40:00,0.7551,0.75545,0.755,0.75535,1931100003.0
2007-11-16 17:45:00,0.75535,0.75535,0.75405,0.75415,4551300016.0
2007-11-16 17:50:00,0.75415,0.75435,0.75355,0.75435,2375699994.0
2007-11-16 17:55:00,0.75435,0.75475,0.75405,0.75445,2561400001.0
2007-11-16 18:00:00,0.75445,0.75645,0.75435,0.75645,4439600027.0
2007-11-16 18:05:00,0.75555,0.75585,0.75485,0.75495,4730100006.0
2007-11-16 18:10:00,0.75495,0.75505,0.75415,0.7547,2365899992.0
2007-11-16 18:15:00,0.7547,0.75545,0.75405,0.75545,5311400032.0
2007-11-16 18:20:00,0.75545,0.7555,0.75425,0.75425,4378500007.0
2007-11-16 18:25:00,0.75425,0.75465,0.75425,0.75435,4140000015.0
2007-11-16 18:30:00,0.75435,0.75475,0.7543,0.75455,2557500000.0
2007-11-16 18:35:00,0.7545,0.75525,0.75445,0.755,1883899989.0
2007-11-16 18:40:00,0.755,0.75515,0.75485,0.75485,2325700014.0
2007-11-16 18:45:00,0.75485,0.75495,0.7543,0.75495,4882999991.0
2007-11-16 18:50:00,0.75495,0.75605,0.75485,0.75565,3163899991.0
2007-11-16 18:55:00,0.75565,0.75595,0.75485,0.7552,4658550049.0
2007-11-16 19:00:00,0.7552,0.7555,0.75495,0.75545,3739349994.0
2007-11-16 19:05:00,0.7554,0.75645,0.75535,0.75635,2517799997.0
2007-11-16 19:10:00,0.75635,0.75675,0.75625,0.75635,2558300000.0
2007-11-16 19:15:00,0.7563,0.75785,0.75625,0.75755,1577200002.0
2007-11-16 19:20:00,0.75755,0.75755,0.75645,0.75705,3949499988.0
2007-11-16 19:25:00,0.75705,0.75745,0.75685,0.75705,2396299974.0
2007-11-16 19:30:00,0.75705,0.75725,0.7559,0.75605,4203300000.0
2007-11-16 19:35:00,0.7561,0.75625,0.75535,0.75555,1845100002.0
2007-11-16 19:40:00,0.75555,0.75605,0.75535,0.75555,1181500004.0
2007-11-16 19:45:00,0.75555,0.75595,0.7547,0.7556,1893550006.0
2007-11-16 19:50:00,0.7556,0.75655,0.75535,0.7561,2582999991.0
2007-11-16 19:55:00,0.75615,0.75635,0.75545,0.7557,1605700032.0
2007-11-16 20:00:00,0.75565,0.75605,0.755,0.755,1435699988.0
2007-11-16 20:05:00,0.755,0.7556,0.75485,0.7553,1768700007.0
2007-11-16 20:10:00,0.75535,0.75565,0.75495,0.75545,1391700002.0
2007-11-16 20:15:00,0.75565,0.7558,0.7554,0.7558,1836199990.0
2007-11-16 20:20:00,0.7558,0.7558,0.75575,0.7558,746199984.0
2007-11-16 20:25:00,0.7558,0.7558,0.75495,0.75505,2433799990.0
2007-11-16 20:30:00,0.75505,0.7556,0.755,0.75525,1727900019.0
2007-11-16 20:35:00,0.75525,0.7558,0.7549,0.75495,1690799965.0
2007-11-16 20:40:00,0.75495,0.75575,0.7549,0.7555,1165800000.0
2007-11-16 20:45:00,0.7555,0.7562,0.75535,0.75605,2220899976.0
2007-11-16 20:50:00,0.75605,0.75615,0.75545,0.75565,898900002.0
2007-11-16 20:55:00,0.75565,0.7557,0.75535,0.7556,764099992.0
2007-11-16 21:00:00,0.75555,0.75565,0.75495,0.7552,939999992.0
2007-11-16 21:05:00,0.75525,0.75545,0.7552,0.75545,582699994.0
2007-11-16 21:10:00,0.75545,0.75545,0.7552,0.7552,121600000.0
2007-11-16 21:15:00,0.75495,0.7553,0.75495,0.75495,744699999.0
2007-11-16 21:20:00,0.75505,0.75515,0.7546,0.75495,1338699987.0
2007-11-16 21:25:00,0.75495,0.75505,0.7549,0.7549,1977399984.0
2007-11-16 21:30:00,0.7549,0.75515,0.75485,0.75495,672399999.0
2007-11-16 21:35:00,0.75495,0.75515,0.7541,0.75445,3294800028.0
2007-11-16 21:40:00,0.75445,0.7549,0.7543,0.7547,1379699988.0
2007-11-16 21:45:00,0.75455,0.7547,0.75435,0.75445,159300000.0
2007-11-16 21:50:00,0.75455,0.75465,0.7543,0.7544,379000000.0
2007-11-16 21:55:00,0.75465,0.7547,0.7539,0.7545,1376199978.0
2007-11-16 22:00:00,0.75445,0.755,0.7544,0.75445,1085900007.0
2007-11-16 22:05:00,0.7544,0.7552,0.75435,0.75495,1504200015.0
2007-11-16 22:10:00,0.75495,0.75505,0.75455,0.75495,1461899998.0
2007-11-16 22:15:00,0.75505,0.75555,0.75465,0.75465,890500000.0
2007-11-16 22:20:00,0.75485,0.75525,0.75485,0.75505,1502599999.0
2007-11-16 22:25:00,0.75515,0.75535,0.7547,0.75475,697900000.0
2007-11-16 22:30:00,0.75475,0.75525,0.75465,0.75495,1467500000.0
2007-11-16 22:35:00,0.75495,0.75545,0.75495,0.75525,2547699996.0
2007-11-16 22:40:00,0.7551,0.75545,0.7551,0.75535,1243200000.0
2007-11-16 22:45:00,0.75535,0.75555,0.7552,0.75555,1073899999.0
2007-11-16 22:50:00,0.75555,0.75585,0.75545,0.7557,1189800005.0
2007-11-16 22:55:00,0.7557,0.7557,0.75525,0.75555,1603700005.0
2007-11-16 23:00:00,0.75545,0.75565,0.75502,0.75548,2165799992.0
2007-11-16 23:05:00,0.75545,0.75545,0.75507,0.75526,1038399998.0
2007-11-16 23:10:00,0.75527,0.75551,0.75498,0.7554,2482999997.0
2007-11-16 23:15:00,0.75535,0.7559,0.7553,0.75582,1713899997.0
2007-11-16 23:20:00,0.75582,0.75663,0.75574,0.75632,1085499998.0
2007-11-16 23:25:00,0.75622,0.7566,0.75616,0.75632,1735100004.0
2007-11-16 23:30:00,0.75631,0.75653,0.75595,0.75612,2548600001.0
2007-11-16 23:35:00,0.75609,0.75701,0.75609,0.75642,2668500004.0
2007-11-16 23:40:00,0.75644,0.7571,0.75633,0.75633,1620300001.0
2007-11-16 23:45:00,0.7562,0.75648,0.7559,0.75634,1301199998.0
2007-11-16 23:50:00,0.7565,0.75677,0.75597,0.75668,2318299990.0
2007-11-16 23:55:00,0.7567,0.75735,0.7563,0.75707,2637599999.0
2007-11-19 00:00:00,0.7584,0.7584,0.758,0.758,480900000.0
2007-11-19 00:05:00,0.7581,0.7582,0.7578,0.7581,480900000.0
2007-11-19 00:10:00,0.758,0.7586,0.758,0.7582,801500000.0
2007-11-19 00:15:00,0.7581,0.7583,0.7581,0.7581,801500000.0
2007-11-19 00:20:00,0.7582,0.7585,0.7581,0.7585,801500000.0
2007-11-19 00:25:00,0.7584,0.7591,0.7583,0.7585,801500000.0
2007-11-19 00:30:00,0.7584,0.7591,0.7583,0.7591,480900000.0
2007-11-19 00:35:00,0.7592,0.7592,0.759,0.759,480900000.0
2007-11-19 00:40:00,0.7591,0.7592,0.7589,0.7591,480900000.0
2007-11-19 00:45:00,0.7592,0.7593,0.7591,0.7591,480900000.0
2007-11-19 00:50:00,0.7593,0.7594,0.7591,0.7594,801500000.0
2007-11-19 00:55:00,0.7593,0.7593,0.759,0.7591,480900000.0
2007-11-19 01:00:00,0.759,0.7593,0.7589,0.7593,641200000.0
2007-11-19 01:05:00,0.7592,0.7599,0.7592,0.7594,641200000.0
2007-11-19 01:10:00,0.7595,0.7606,0.7594,0.7606,801500000.0
2007-11-19 01:15:00,0.7604,0.761,0.7604,0.7606,801500000.0
2007-11-19 01:20:00,0.7607,0.7611,0.7599,0.7606,801500000.0
2007-11-19 01:25:00,0.7605,0.7608,0.7599,0.7599,641200000.0
2007-11-19 01:30:00,0.76,0.7602,0.7599,0.7602,801500000.0
2007-11-19 01:35:00,0.7601,0.7602,0.7599,0.7599,641200000.0
2007-11-19 01:40:00,0.76,0.7603,0.76,0.7602,641200000.0
2007-11-19 01:45:00,0.7603,0.7607,0.76,0.7605,801500000.0
2007-11-19 01:50:00,0.7604,0.7607,0.7603,0.7607,801500000.0
2007-11-19 01:55:00,0.7606,0.7607,0.7601,0.7601,801500000.0
2007-11-19 02:00:00,0.759,0.75925,0.75895,0.7592,690400000.0
2007-11-19 02:05:00,0.75925,0.75975,0.75905,0.75925,1521199996.0
2007-11-19 02:10:00,0.75935,0.76055,0.75915,0.76055,1232100000.0
2007-11-19 02:15:00,0.76035,0.76115,0.76035,0.76085,698300003.0
2007-11-19 02:20:00,0.76045,0.76105,0.76005,0.7604,2415900001.0
2007-11-19 02:25:00,0.7604,0.76075,0.75965,0.75975,2702899998.0
2007-11-19 02:30:00,0.75975,0.76015,0.75975,0.76015,1894299999.0
2007-11-19 02:35:00,0.76015,0.76015,0.75985,0.75985,1777099975.0
2007-11-19 02:40:00,0.75995,0.76035,0.7598,0.76015,1009800000.0
2007-11-19 02:45:00,0.76015,0.76075,0.76005,0.7604,1514200011.0
2007-11-19 02:50:00,0.76045,0.76065,0.76025,0.76055,661100002.0
2007-11-19 02:55:00,0.76065,0.76065,0.76005,0.76005,1316500000.0
2007-11-19 03:00:00,0.76005,0.76055,0.75995,0.7601,596450002.0
2007-11-19 03:05:00,0.7601,0.7601,0.75945,0.7597,326700000.0
2007-11-19 03:10:00,0.75985,0.75995,0.7596,0.75985,197600000.0
2007-11-19 03:15:00,0.75985,0.75985,0.75955,0.7598,539500000.0
2007-11-19 03:20:00,0.75975,0.76055,0.75975,0.7605,998600004.0
2007-11-19 03:25:00,0.7605,0.76065,0.76025,0.7603,522500001.0
2007-11-19 03:30:00,0.7603,0.7603,0.75945,0.76015,1977199991.0
2007-11-19 03:35:00,0.76015,0.76015,0.75985,0.76,455100001.0
2007-11-19 03:40:00,0.75995,0.76015,0.75985,0.76015,694299997.0
2007-11-19 03:45:00,0.76015,0.76075,0.76015,0.76075,1270600006.0
2007-11-19 03:50:00,0.76065,0.7616,0.7606,0.76115,581200001.0
2007-11-19 03:55:00,0.76115,0.76115,0.76055,0.76055,1337000001.0
2007-11-19 04:00:00,0.76075,0.76075,0.76025,0.76055,596100000.0
2007-11-19 04:05:00,0.7605,0.76055,0.76015,0.76015,894499998.0
2007-11-19 04:10:00,0.76015,0.76015,0.75975,0.75985,727500008.0
2007-11-19 04:15:00,0.75985,0.75995,0.75965,0.7598,816499998.0
2007-11-19 04:20:00,0.75985,0.75985,0.7597,0.75985,822100001.0
2007-11-19 04:25:00,0.75985,0.76015,0.75975,0.75995,1087700000.0
2007-11-19 04:30:00,0.75995,0.75995,0.75935,0.75965,858700001.0
2007-11-19 04:35:00,0.75965,0.7598,0.75935,0.7596,720799998.0
2007-11-19 04:40:00,0.7595,0.75995,0.759,0.75995,1064500003.0
2007-11-19 04:45:00,0.75985,0.76005,0.75965,0.75965,286399999.0
2007-11-19 04:50:00,0.75965,0.75985,0.75955,0.75975,326900000.0
2007-11-19 04:55:00,0.75965,0.75975,0.7596,0.7596,250000000.0
2007-11-19 05:00:00,0.75965,0.75965,0.75925,0.75935,536900000.0
2007-11-19 05:05:00,0.75935,0.75935,0.75885,0.75905,1757400025.0
2007-11-19 05:10:00,0.75905,0.75935,0.75885,0.75935,3116300012.0
2007-11-19 05:15:00,0.75935,0.75965,0.75915,0.75915,731999996.0
2007-11-19 05:20:00,0.75915,0.7593,0.75875,0.75895,2473700014.0
2007-11-19 05:25:00,0.75895,0.7592,0.75875,0.75905,1567100017.0
2007-11-19 05:30:00,0.75905,0.7597,0.75895,0.75965,1258000006.0
2007-11-19 05:35:00,0.75965,0.7597,0.7594,0.75955,1168000000.0
2007-11-19 05:40:00,0.75955,0.76,0.75945,0.7599,790699996.0
2007-11-19 05:45:00,0.75985,0.7603,0.7598,0.76025,597900000.0
2007-11-19 05:50:00,0.76025,0.76045,0.7602,0.76045,384100002.0
2007-11-19 05:55:00,0.76045,0.76085,0.76035,0.76065,860100002.0
2007-11-19 06:00:00,0.76065,0.76065,0.75955,0.7597,1347600002.0
2007-11-19 06:05:00,0.7597,0.7601,0.7596,0.76005,1463400005.0
2007-11-19 06:10:00,0.76005,0.76015,0.76,0.76005,945700002.0
2007-11-19 06:15:00,0.76005,0.76005,0.75995,0.76005,667900000.0
2007-11-19 06:20:00,0.76005,0.76005,0.7595,0.75955,923700001.0
2007-11-19 06:25:00,0.75965,0.75975,0.7594,0.75955,497600004.0
2007-11-19 06:30:00,0.75965,0.75965,0.75922,0.7596,1747300003.0
2007-11-19 06:35:00,0.7596,0.75965,0.75955,0.75965,609000007.0
2007-11-19 06:40:00,0.75965,0.75965,0.75898,0.75905,1054600002.0
2007-11-19 06:45:00,0.75907,0.75969,0.75902,0.75945,2491400005.0
2007-11-19 06:50:00,0.75955,0.7596,0.75945,0.75955,246300000.0
2007-11-19 06:55:00,0.75945,0.75965,0.75905,0.75925,1210700000.0
2007-11-19 07:00:00,0.75935,0.75945,0.7591,0.7592,630700003.0
2007-11-19 07:05:00,0.7592,0.75945,0.75915,0.75945,524200003.0
2007-11-19 07:10:00,0.75945,0.75985,0.75945,0.75985,548100000.0
2007-11-19 07:15:00,0.75985,0.7603,0.75975,0.76005,447300000.0
2007-11-19 07:20:00,0.76005,0.76025,0.75945,0.75955,1022000002.0
2007-11-19 07:25:00,0.75955,0.75995,0.75845,0.75885,1650200004.0
2007-11-19 07:30:00,0.75885,0.76045,0.75865,0.76045,2076100000.0
2007-11-19 07:35:00,0.76045,0.76075,0.7597,0.7597,1770300004.0
2007-11-19 07:40:00,0.75955,0.76035,0.75955,0.76015,1985100004.0
2007-11-19 07:45:00,0.76025,0.76025,0.75995,0.75995,478200003.0
2007-11-19 07:50:00,0.75995,0.76005,0.75905,0.75955,1379099997.0
2007-11-19 07:55:00,0.7597,0.7603,0.75945,0.76025,2461700013.0
2007-11-19 08:00:00,0.76025,0.76065,0.7595,0.7599,995000001.0
2007-11-19 08:05:00,0.7599,0.7602,0.75965,0.7601,207700000.0
2007-11-19 08:10:00,0.7601,0.7603,0.75985,0.7603,793500008.0
2007-11-19 08:15:00,0.7603,0.76045,0.76,0.7602,1357700012.0
2007-11-19 08:20:00,0.7602,0.7603,0.7601,0.76015,688000000.0
2007-11-19 08:25:00,0.76015,0.7602,0.75965,0.7599,1305099998.0
2007-11-19 08:30:00,0.75985,0.75985,0.75945,0.75945,1364699996.0
2007-11-19 08:35:00,0.75945,0.75945,0.75825,0.75825,1475500001.0
2007-11-19 08:40:00,0.75825,0.75905,0.75815,0.75895,1242600000.0
2007-11-19 08:45:00,0.75895,0.75915,0.7586,0.75875,836999995.0
2007-11-19 08:50:00,0.75885,0.75895,0.75855,0.75855,1741599994.0
2007-11-19 08:55:00,0.75865,0.75875,0.75805,0.75835,3601699980.0
2007-11-19 09:00:00,0.75835,0.75855,0.75795,0.75825,2004799999.0
2007-11-19 09:05:00,0.75815,0.75855,0.75805,0.75855,696300001.0
2007-11-19 09:10:00,0.75855,0.75855,0.75745,0.75755,5083600000.0
2007-11-19 09:15:00,0.75755,0.75835,0.75715,0.7577,5528699976.0
2007-11-19 09:20:00,0.7577,0.7583,0.75755,0.758,3177500001.0
2007-11-19 09:25:00,0.758,0.75955,0.758,0.7593,2162999996.0
2007-11-19 09:30:00,0.7593,0.7604,0.75915,0.7603,1276400012.0
2007-11-19 09:35:00,0.7603,0.7619,0.7598,0.75985,3041799987.0
2007-11-19 09:40:00,0.75985,0.76,0.7595,0.76,955900002.0
2007-11-19 09:45:00,0.76,0.76,0.7593,0.75935,2169199987.0
2007-11-19 09:50:00,0.75935,0.7595,0.75905,0.75945,981100003.0
2007-11-19 09:55:00,0.75945,0.75955,0.75925,0.7593,1264100011.0
2007-11-19 10:00:00,0.7593,0.7593,0.75855,0.75855,575600000.0
2007-11-19 10:05:00,0.75855,0.7589,0.7577,0.7582,1082300002.0
2007-11-19 10:10:00,0.7582,0.75885,0.75815,0.75875,1428800001.0
2007-11-19 10:15:00,0.7588,0.7589,0.75855,0.7587,1616599979.0
2007-11-19 10:20:00,0.75865,0.75895,0.7586,0.75875,777900003.0
2007-11-19 10:25:00,0.7588,0.759,0.75865,0.75885,873699997.0
2007-11-19 10:30:00,0.75885,0.75905,0.75865,0.7589,872999995.0
2007-11-19 10:35:00,0.7589,0.7591,0.75865,0.7587,1064600002.0
2007-11-19 10:40:00,0.75875,0.75905,0.7586,0.75895,998700000.0
2007-11-19 10:45:00,0.75895,0.75925,0.7589,0.7591,859600000.0
2007-11-19 10:50:00,0.7591,0.7593,0.75875,0.75875,2434700032.0
2007-11-19 10:55:00,0.7588,0.75925,0.7585,0.7585,1911499993.0
2007-11-19 11:00:00,0.7585,0.7592,0.75845,0.7588,1386400004.0
2007-11-19 11:05:00,0.75885,0.75915,0.7588,0.75915,721499995.0
2007-11-19 11:10:00,0.75915,0.75985,0.75895,0.7598,1767000001.0
2007-11-19 11:15:00,0.7598,0.76005,0.7596,0.75985,2551400000.0
2007-11-19 11:20:00,0.75985,0.7605,0.75975,0.7601,3398199997.0
2007-11-19 11:25:00,0.76015,0.7603,0.75915,0.7597,3786899998.0
2007-11-19 11:30:00,0.7597,0.76045,0.7597,0.76035,1633549993.0
2007-11-19 11:35:00,0.76035,0.7605,0.76025,0.7604,2492799985.0
2007-11-19 11:40:00,0.7604,0.7604,0.7592,0.7592,3540099992.0
2007-11-19 11:45:00,0.7592,0.7596,0.75895,0.75945,2583500005.0
2007-11-19 11:50:00,0.75945,0.7596,0.7589,0.75895,1496599996.0
2007-11-19 11:55:00,0.7591,0.7591,0.75895,0.75905,1007899998.0
2007-11-19 12:00:00,0.75905,0.75905,0.75735,0.75765,4322999999.0
2007-11-19 12:05:00,0.75765,0.75795,0.75625,0.75655,4191099998.0
2007-11-19 12:10:00,0.7586,0.7587,0.75645,0.7566,4912200005.0
2007-11-19 12:15:00,0.7566,0.7573,0.75645,0.7572,2714900005.0
2007-11-19 12:20:00,0.7572,0.75735,0.75695,0.75735,2902799993.0
2007-11-19 12:25:00,0.7571,0.7575,0.7569,0.7575,2323100002.0
2007-11-19 12:30:00,0.7575,0.75865,0.7571,0.7583,2851799983.0
2007-11-19 12:35:00,0.7583,0.7584,0.75755,0.7576,3737499993.0
2007-11-19 12:40:00,0.75755,0.7587,0.7575,0.7586,3240900005.0
2007-11-19 12:45:00,0.7586,0.7593,0.75835,0.7589,4158000011.0
2007-11-19 12:50:00,0.7589,0.7593,0.7584,0.75895,3208999992.0
2007-11-19 12:55:00,0.75895,0.7598,0.75895,0.7596,2360300001.0
2007-11-19 13:00:00,0.7596,0.75975,0.75925,0.7593,1273299993.0
2007-11-19 13:05:00,0.7593,0.75935,0.75815,0.75885,2385700009.0
2007-11-19 13:10:00,0.75885,0.75935,0.7585,0.7589,1581699997.0
2007-11-19 13:15:00,0.7589,0.7592,0.75865,0.75875,1394400002.0
2007-11-19 13:20:00,0.75875,0.75915,0.7585,0.7591,2368400003.0
2007-11-19 13:25:00,0.7591,0.7592,0.7576,0.75845,4063900006.0
2007-11-19 13:30:00,0.75845,0.7592,0.7584,0.7586,1857700003.0
2007-11-19 13:35:00,0.7586,0.7587,0.7583,0.75865,2100399991.0
2007-11-19 13:40:00,0.75865,0.7592,0.75785,0.758,2351900011.0
2007-11-19 13:45:00,0.758,0.7582,0.7579,0.7582,2575899989.0
2007-11-19 13:50:00,0.7582,0.7584,0.7579,0.758,2252899998.0
2007-11-19 13:55:00,0.758,0.75875,0.7579,0.75865,1794300000.0
2007-11-19 14:00:00,0.75865,0.7589,0.7586,0.7589,1831699980.0
2007-11-19 14:05:00,0.7589,0.7589,0.75875,0.7589,577599999.0
2007-11-19 14:10:00,0.7589,0.759,0.7587,0.75875,695599991.0
2007-11-19 14:15:00,0.75875,0.7592,0.75875,0.75885,662799988.0
2007-11-19 14:20:00,0.75885,0.7593,0.7588,0.7591,859100002.0
2007-11-19 14:25:00,0.75915,0.75915,0.7588,0.75895,565600005.0
2007-11-19 14:30:00,0.75895,0.75895,0.75845,0.75845,897300013.0
2007-11-19 14:35:00,0.75845,0.7589,0.7578,0.7578,1561100004.0
2007-11-19 14:40:00,0.7578,0.7585,0.7578,0.7583,1838500007.0
2007-11-19 14:45:00,0.7583,0.7589,0.7583,0.7587,1566100007.0
2007-11-19 14:50:00,0.7587,0.759,0.75865,0.75885,985700000.0
2007-11-19 14:55:00,0.75885,0.75915,0.7586,0.75865,632800002.0
2007-11-19 15:00:00,0.75865,0.75875,0.75805,0.7586,2551299988.0
2007-11-19 15:05:00,0.7586,0.759,0.7586,0.759,1427799990.0
2007-11-19 15:10:00,0.759,0.759,0.75855,0.75875,722000000.0
2007-11-19 15:15:00,0.75875,0.7598,0.75855,0.75975,1080800004.0
2007-11-19 15:20:00,0.7597,0.7599,0.75875,0.75915,2064099996.0
2007-11-19 15:25:00,0.7591,0.7593,0.75865,0.7588,1544200004.0
2007-11-19 15:30:00,0.7588,0.7594,0.7588,0.7594,1451700010.0
2007-11-19 15:35:00,0.7594,0.7599,0.75935,0.75955,1623099993.0
2007-11-19 15:40:00,0.7596,0.7596,0.75915,0.7593,1048900001.0
2007-11-19 15:45:00,0.75925,0.7593,0.75865,0.759,1000300008.0
2007-11-19 15:50:00,0.759,0.7592,0.759,0.7592,2352400013.0
2007-11-19 15:55:00,0.7592,0.7594,0.75915,0.7593,1951699997.0
2007-11-19 16:00:00,0.7593,0.7594,0.7586,0.7587,2336799999.0
2007-11-19 16:05:00,0.7587,0.7587,0.7583,0.7585,1920299998.0
2007-11-19 16:10:00,0.7585,0.7586,0.75825,0.7585,2905000000.0
2007-11-19 16:15:00,0.7585,0.7589,0.7584,0.7587,3738900000.0
2007-11-19 16:20:00,0.7587,0.7588,0.7578,0.7584,3102700019.0
2007-11-19 16:25:00,0.7584,0.75845,0.7582,0.75845,2432399984.0
2007-11-19 16:30:00,0.75845,0.759,0.75845,0.7585,2929800002.0
2007-11-19 16:35:00,0.7585,0.7589,0.7582,0.75825,554399998.0
2007-11-19 16:40:00,0.7582,0.7584,0.7575,0.7581,3279100013.0
2007-11-19 16:45:00,0.7581,0.7586,0.7581,0.7586,3367600011.0
2007-11-19 16:50:00,0.7586,0.7586,0.7583,0.7585,1874299996.0
2007-11-19 16:55:00,0.7585,0.7585,0.7581,0.75815,1695700000.0
2007-11-19 17:00:00,0.75815,0.75815,0.7574,0.75765,2424300003.0
2007-11-19 17:05:00,0.75765,0.7577,0.7564,0.7569,3068700018.0
2007-11-19 17:10:00,0.7569,0.75695,0.7558,0.7567,4759600012.0
2007-11-19 17:15:00,0.7567,0.7569,0.7557,0.7562,3580800005.0
2007-11-19 17:20:00,0.75615,0.7566,0.7555,0.756,3218899997.0
2007-11-19 17:25:00,0.756,0.7569,0.7559,0.7564,1149100002.0
2007-11-19 17:30:00,0.7566,0.7569,0.7556,0.7556,4169300001.0
2007-11-19 17:35:00,0.7557,0.7559,0.7551,0.7555,4468849989.0
2007-11-19 17:40:00,0.7555,0.7559,0.7547,0.7552,3513599987.0
2007-11-19 17:45:00,0.7551,0.7556,0.7551,0.7554,2457900005.0
2007-11-19 17:50:00,0.7554,0.7556,0.755,0.755,322900000.0
2007-11-19 17:55:00,0.755,0.7553,0.7547,0.7551,1588250011.0
2007-11-19 18:00:00,0.7551,0.7552,0.7546,0.75465,4678699975.0
2007-11-19 18:05:00,0.7546,0.75515,0.75455,0.7548,3027600016.0
2007-11-19 18:10:00,0.7548,0.7552,0.7547,0.7549,2180200000.0
2007-11-19 18:15:00,0.7549,0.7558,0.7549,0.7557,2930199996.0
2007-11-19 18:20:00,0.7557,0.7562,0.7556,0.7562,2813400013.0
2007-11-19 18:25:00,0.7562,0.7563,0.7547,0.7547,4725600016.0
2007-11-19 18:30:00,0.7547,0.7555,0.7544,0.75535,3155099987.0
2007-11-19 18:35:00,0.75535,0.7556,0.7545,0.7553,2418400002.0
2007-11-19 18:40:00,0.7553,0.7565,0.7553,0.7559,2598899992.0
2007-11-19 18:45:00,0.7559,0.7559,0.7547,0.7548,1938100013.0
2007-11-19 18:50:00,0.75475,0.7549,0.7545,0.7545,3230000010.0
2007-11-19 18:55:00,0.7546,0.7547,0.7542,0.75445,1836599995.0
2007-11-19 19:00:00,0.75445,0.7551,0.754,0.75485,3286899990.0
2007-11-19 19:05:00,0.7549,0.7552,0.7548,0.7552,1788200000.0
2007-11-19 19:10:00,0.7551,0.7565,0.7551,0.7561,3531700007.0
2007-11-19 19:15:00,0.7561,0.7562,0.7557,0.7558,3256800003.0
2007-11-19 19:20:00,0.7558,0.7558,0.7552,0.7554,3341299991.0
2007-11-19 19:25:00,0.7554,0.7559,0.7549,0.7551,3595199982.0
2007-11-19 19:30:00,0.7551,0.7552,0.7542,0.75425,2744499996.0
2007-11-19 19:35:00,0.7543,0.7549,0.7542,0.7549,1622500012.0
2007-11-19 19:40:00,0.7549,0.7552,0.7549,0.7551,1252100008.0
2007-11-19 19:45:00,0.7551,0.7556,0.755,0.75545,2148099998.0
2007-11-19 19:50:00,0.7555,0.7555,0.75505,0.7551,3223999985.0
2007-11-19 19:55:00,0.7551,0.75515,0.7549,0.75515,1860599988.0
2007-11-19 20:00:00,0.75515,0.756,0.7544,0.7544,2309899990.0
2007-11-19 20:05:00,0.7544,0.755,0.75415,0.7544,2709099994.0
2007-11-19 20:10:00,0.7544,0.7546,0.7539,0.7543,3358199999.0
2007-11-19 20:15:00,0.7543,0.75455,0.75345,0.7537,4007799996.0
2007-11-19 20:20:00,0.7537,0.7538,0.75305,0.7536,3238500018.0
2007-11-19 20:25:00,0.7536,0.7541,0.75345,0.7538,1320599998.0
2007-11-19 20:30:00,0.7538,0.7539,0.7535,0.7537,1587200001.0
2007-11-19 20:35:00,0.7537,0.7538,0.7533,0.7536,1666400000.0
2007-11-19 20:40:00,0.7536,0.7539,0.7534,0.7535,1291900000.0
2007-11-19 20:45:00,0.7535,0.7537,0.75335,0.7535,837199989.0
2007-11-19 20:50:00,0.7535,0.7535,0.7533,0.7533,1365800008.0
2007-11-19 20:55:00,0.7533,0.7534,0.7533,0.7534,754500000.0
2007-11-19 21:00:00,0.7534,0.7538,0.7532,0.7536,1942100002.0
2007-11-19 21:05:00,0.7536,0.754,0.7534,0.754,1481000005.0
2007-11-19 21:10:00,0.754,0.7541,0.7538,0.75405,773799998.0
2007-11-19 21:15:00,0.75405,0.7542,0.7536,0.7541,4017599978.0
2007-11-19 21:20:00,0.7541,0.7541,0.7538,0.7541,874199996.0
2007-11-19 21:25:00,0.7541,0.7544,0.75372,0.7538,864099991.0
2007-11-19 21:30:00,0.754,0.7549,0.754,0.7548,2071700000.0
2007-11-19 21:35:00,0.7548,0.7549,0.754,0.7542,646299997.0
2007-11-19 21:40:00,0.7546,0.7563,0.75425,0.756,3216499986.0
2007-11-19 21:45:00,0.756,0.7562,0.7556,0.756,2554499971.0
2007-11-19 21:50:00,0.756,0.7563,0.7553,0.7553,3267699976.0
2007-11-19 21:55:00,0.7553,0.7556,0.755,0.7552,3260499986.0
2007-11-19 22:00:00,0.7552,0.7553,0.75445,0.7545,1790000005.0
2007-11-19 22:05:00,0.7545,0.7548,0.7545,0.7546,641800003.0
2007-11-19 22:10:00,0.7546,0.75465,0.7537,0.7543,1724100009.0
2007-11-19 22:15:00,0.7543,0.75455,0.75425,0.7543,930400003.0
2007-11-19 22:20:00,0.7543,0.7547,0.75375,0.75455,1665600004.0
2007-11-19 22:25:00,0.75455,0.75545,0.7542,0.75535,1167400004.0
2007-11-19 22:30:00,0.75535,0.7554,0.7537,0.7545,2346999981.0
2007-11-19 22:35:00,0.7545,0.7546,0.75425,0.7544,1550599991.0
2007-11-19 22:40:00,0.7544,0.7544,0.7538,0.7538,1731899996.0
2007-11-19 22:45:00,0.7538,0.7541,0.7536,0.7537,1751099988.0
2007-11-19 22:50:00,0.7536,0.7541,0.7533,0.7541,1811199989.0
2007-11-19 22:55:00,0.7541,0.7544,0.7541,0.7542,1410200000.0
2007-11-19 23:00:00,0.7542,0.7542,0.7533,0.75365,1631299985.0
2007-11-19 23:05:00,0.7537,0.7537,0.7533,0.7535,685300000.0
2007-11-19 23:10:00,0.7535,0.75365,0.7533,0.7534,766599992.0
2007-11-19 23:15:00,0.7534,0.75345,0.7525,0.7528,1184299998.0
2007-11-19 23:20:00,0.7528,0.753,0.75275,0.75275,474000000.0
2007-11-19 23:25:00,0.75275,0.753,0.7527,0.75285,341800000.0
2007-11-19 23:30:00,0.753,0.7535,0.753,0.7532,1872799991.0
2007-11-19 23:35:00,0.7532,0.7535,0.75295,0.7535,987199985.0
2007-11-19 23:40:00,0.7535,0.75385,0.7532,0.7536,883700000.0
2007-11-19 23:45:00,0.7536,0.754,0.7532,0.7534,1809459998.0
2007-11-19 23:50:00,0.7534,0.7536,0.7533,0.7535,832699995.0
2007-11-19 23:55:00,0.7536,0.7536,0.7535,0.7535,229100003.0
2007-11-20 00:00:00,0.7536,0.7536,0.7531,0.7532,738500000.0
2007-11-20 00:05:00,0.7533,0.7533,0.7529,0.753,1375500001.0
2007-11-20 00:10:00,0.753,0.753,0.7514,0.7517,1684099996.0
2007-11-20 00:15:00,0.7516,0.7521,0.7514,0.7521,1910099999.0
2007-11-20 00:20:00,0.7519,0.7523,0.7515,0.7518,1077899999.0
2007-11-20 00:25:00,0.7518,0.7522,0.751,0.7511,957100001.0
2007-11-20 00:30:00,0.7511,0.7511,0.7497,0.7508,1895499998.0
2007-11-20 00:35:00,0.7508,0.75215,0.7507,0.7519,2766700001.0
2007-11-20 00:40:00,0.7519,0.75275,0.7518,0.7525,1293300000.0
2007-11-20 00:45:00,0.7522,0.7528,0.7519,0.7521,1366800000.0
2007-11-20 00:50:00,0.7519,0.75285,0.7519,0.7527,1238800002.0
2007-11-20 00:55:00,0.7528,0.7532,0.75235,0.7531,771999993.0
2007-11-20 01:00:00,0.753,0.753,0.7518,0.752,1260300000.0
2007-11-20 01:05:00,0.752,0.7523,0.7516,0.7516,1478300005.0
2007-11-20 01:10:00,0.7516,0.75205,0.7515,0.7519,981999998.0
2007-11-20 01:15:00,0.7519,0.75205,0.7516,0.752,1857099997.0
2007-11-20 01:20:00,0.75215,0.7524,0.752,0.7522,1685799995.0
2007-11-20 01:25:00,0.7522,0.7522,0.75185,0.7521,689000000.0
2007-11-20 01:30:00,0.7521,0.75305,0.75185,0.753,1853199996.0
2007-11-20 01:35:00,0.75305,0.7532,0.7525,0.7532,2084400002.0
2007-11-20 01:40:00,0.7532,0.75365,0.7524,0.7531,1274800000.0
2007-11-20 01:45:00,0.7531,0.7534,0.7528,0.753,1093100003.0
2007-11-20 01:50:00,0.753,0.753,0.752,0.75255,1205900006.0
2007-11-20 01:55:00,0.7526,0.7527,0.7519,0.75195,1222000015.0
2007-11-20 02:00:00,0.752,0.7521,0.7514,0.7518,1567800005.0
2007-11-20 02:05:00,0.7518,0.752,0.7511,0.75135,1788999996.0
2007-11-20 02:10:00,0.7514,0.75255,0.7514,0.7523,3210200003.0
2007-11-20 02:15:00,0.7523,0.7528,0.7521,0.75265,1779099994.0
2007-11-20 02:20:00,0.75265,0.753,0.7523,0.75265,925500003.0
2007-11-20 02:25:00,0.7527,0.7528,0.75245,0.7525,998000006.0
2007-11-20 02:30:00,0.7525,0.7528,0.7524,0.7527,1018500003.0
2007-11-20 02:35:00,0.7527,0.7532,0.7525,0.753,994800003.0
2007-11-20 02:40:00,0.753,0.753,0.7526,0.7528,1953299998.0
2007-11-20 02:45:00,0.7528,0.7528,0.7526,0.7527,1174500006.0
2007-11-20 02:50:00,0.7527,0.7534,0.7526,0.7534,1150000000.0
2007-11-20 02:55:00,0.7535,0.7535,0.7527,0.75315,2082900005.0
2007-11-20 03:00:00,0.7532,0.7539,0.7529,0.7538,1739800002.0
2007-11-20 03:05:00,0.7538,0.7538,0.7531,0.7531,1364700002.0
2007-11-20 03:10:00,0.7531,0.7535,0.75262,0.753,1275750001.0
2007-11-20 03:15:00,0.753,0.7531,0.7523,0.7526,2115000005.0
2007-11-20 03:20:00,0.7526,0.7533,0.7525,0.7526,1767200000.0
2007-11-20 03:25:00,0.7526,0.7528,0.7524,0.7524,1914299996.0
2007-11-20 03:30:00,0.7524,0.7524,0.7517,0.75215,2319699983.0
2007-11-20 03:35:00,0.75215,0.75245,0.751,0.75185,1235799994.0
2007-11-20 03:40:00,0.75185,0.75185,0.7506,0.7512,2157600006.0
2007-11-20 03:45:00,0.7512,0.75235,0.751,0.7516,2290899993.0
2007-11-20 03:50:00,0.7516,0.7524,0.75135,0.75135,2569399994.0
2007-11-20 03:55:00,0.7513,0.7516,0.751,0.7514,1540599996.0
2007-11-20 04:00:00,0.7514,0.7515,0.7504,0.7507,2366500010.0
2007-11-20 04:05:00,0.7506,0.7506,0.7489,0.7503,3429400012.0
2007-11-20 04:10:00,0.7503,0.751,0.7496,0.7498,1842800001.0
2007-11-20 04:15:00,0.74975,0.7505,0.7493,0.7504,2041399998.0
2007-11-20 04:20:00,0.7505,0.7513,0.75025,0.7513,1483900000.0
2007-11-20 04:25:00,0.7513,0.7513,0.75105,0.75115,625099998.0
2007-11-20 04:30:00,0.75115,0.7512,0.75065,0.751,1870799990.0
2007-11-20 04:35:00,0.751,0.7515,0.7507,0.7515,2519999993.0
2007-11-20 04:40:00,0.7515,0.7515,0.751,0.75125,1078199998.0
2007-11-20 04:45:00,0.75125,0.7513,0.7506,0.75095,1120400000.0
2007-11-20 04:50:00,0.7509,0.75105,0.75035,0.7507,1410100000.0
2007-11-20 04:55:00,0.7507,0.7509,0.75025,0.7507,2247499998.0
2007-11-20 05:00:00,0.7507,0.75095,0.75025,0.75085,1423799999.0
2007-11-20 05:05:00,0.75085,0.7509,0.7504,0.7505,2345700004.0
2007-11-20 05:10:00,0.7505,0.7507,0.7503,0.7505,664299995.0
2007-11-20 05:15:00,0.7505,0.7511,0.75025,0.751,933999988.0
2007-11-20 05:20:00,0.7509,0.751,0.7504,0.75055,1178500001.0
2007-11-20 05:25:00,0.7505,0.75055,0.75035,0.7504,984400003.0
2007-11-20 05:30:00,0.7505,0.75125,0.7503,0.75125,1334400009.0
2007-11-20 05:35:00,0.7514,0.752,0.7514,0.75195,2063300010.0
2007-11-20 05:40:00,0.75195,0.7525,0.75195,0.75215,1602599992.0
2007-11-20 05:45:00,0.75215,0.7527,0.7521,0.7523,1161299998.0
2007-11-20 05:50:00,0.7523,0.75235,0.7521,0.7523,656900000.0
2007-11-20 05:55:00,0.7523,0.7524,0.752,0.7521,540300000.0
2007-11-20 06:00:00,0.7521,0.7521,0.7511,0.7518,994100004.0
2007-11-20 06:05:00,0.7518,0.7527,0.7517,0.75255,1357999996.0
2007-11-20 06:10:00,0.75255,0.7537,0.75255,0.7535,1291699997.0
2007-11-20 06:15:00,0.7535,0.7535,0.7522,0.7527,2125200001.0
2007-11-20 06:20:00,0.7527,0.7534,0.7522,0.75315,1095399999.0
2007-11-20 06:25:00,0.75315,0.7538,0.75315,0.7535,1994999992.0
2007-11-20 06:30:00,0.7535,0.7539,0.7535,0.7537,1008000001.0
2007-11-20 06:35:00,0.7536,0.754,0.7536,0.75395,1046499994.0
2007-11-20 06:40:00,0.75395,0.7555,0.75395,0.7546,1996999995.0
2007-11-20 06:45:00,0.7546,0.75505,0.7545,0.7549,896300000.0
2007-11-20 06:50:00,0.7549,0.7567,0.75385,0.7563,4059200009.0
2007-11-20 06:55:00,0.7563,0.7567,0.7558,0.7562,2824100009.0
2007-11-20 07:00:00,0.7562,0.75625,0.75495,0.7556,2012200013.0
2007-11-20 07:05:00,0.7556,0.75565,0.75535,0.7554,733700000.0
2007-11-20 07:10:00,0.7554,0.7556,0.75535,0.7554,610099999.0
2007-11-20 07:15:00,0.75535,0.75545,0.7551,0.7551,569200001.0
2007-11-20 07:20:00,0.7551,0.7554,0.7543,0.7547,1646699986.0
2007-11-20 07:25:00,0.7547,0.75525,0.7546,0.755,963400011.0
2007-11-20 07:30:00,0.755,0.756,0.7549,0.7556,2403000013.0
2007-11-20 07:35:00,0.7556,0.7564,0.7556,0.7564,2478800004.0
2007-11-20 07:40:00,0.7564,0.7564,0.75555,0.7561,1488800003.0
2007-11-20 07:45:00,0.7561,0.7572,0.75605,0.7572,1129399996.0
2007-11-20 07:50:00,0.7567,0.7571,0.75645,0.7569,666400000.0
2007-11-20 07:55:00,0.7569,0.7571,0.7565,0.7567,1817299998.0
2007-11-20 08:00:00,0.7567,0.7576,0.7566,0.7573,1695699999.0
2007-11-20 08:05:00,0.7573,0.7576,0.7571,0.7572,2049500007.0
2007-11-20 08:10:00,0.7572,0.7575,0.7567,0.7574,871100001.0
2007-11-20 08:15:00,0.7574,0.758,0.7566,0.7569,1820899999.0
2007-11-20 08:20:00,0.7569,0.7573,0.7569,0.7573,607300008.0
2007-11-20 08:25:00,0.7573,0.7575,0.7568,0.7575,830899976.0
2007-11-20 08:30:00,0.7575,0.7595,0.75725,0.7587,1842300003.0
2007-11-20 08:35:00,0.7587,0.7598,0.7587,0.75905,1618599989.0
2007-11-20 08:40:00,0.7592,0.7596,0.7586,0.7595,1792000006.0
2007-11-20 08:45:00,0.7595,0.7595,0.7584,0.7587,1600499999.0
2007-11-20 08:50:00,0.7587,0.75955,0.7585,0.75945,1425300000.0
2007-11-20 08:55:00,0.75945,0.75945,0.7568,0.7569,1976300009.0
2007-11-20 09:00:00,0.7569,0.7574,0.75665,0.7573,1092100000.0
2007-11-20 09:05:00,0.7573,0.7575,0.7567,0.7572,2386899996.0
2007-11-20 09:10:00,0.7572,0.7579,0.75715,0.75785,872700002.0
2007-11-20 09:15:00,0.7579,0.7582,0.75745,0.758,1638899992.0
2007-11-20 09:20:00,0.758,0.75895,0.75785,0.7584,2001299993.0
2007-11-20 09:25:00,0.75845,0.76,0.7584,0.7598,4042199982.0
2007-11-20 09:30:00,0.76,0.7613,0.7596,0.7607,4963200025.0
2007-11-20 09:35:00,0.7607,0.7607,0.75985,0.7603,3107699994.0
2007-11-20 09:40:00,0.7603,0.7609,0.7603,0.7606,2771400006.0
2007-11-20 09:45:00,0.7607,0.7608,0.7603,0.7603,1531400002.0
2007-11-20 09:50:00,0.7603,0.7605,0.7597,0.7597,2630399976.0
2007-11-20 09:55:00,0.7597,0.7597,0.759,0.7592,3905200014.0
2007-11-20 10:00:00,0.7592,0.76095,0.7591,0.7608,4002100010.0
2007-11-20 10:05:00,0.7608,0.7628,0.7607,0.7623,3245999998.0
2007-11-20 10:10:00,0.7623,0.7623,0.7615,0.7623,5064000004.0
2007-11-20 10:15:00,0.7623,0.7627,0.76185,0.7623,5567199996.0
2007-11-20 10:20:00,0.7623,0.7631,0.76035,0.7614,5937800025.0
2007-11-20 10:25:00,0.7613,0.7628,0.7613,0.76175,5989300028.0
2007-11-20 10:30:00,0.76175,0.76175,0.7602,0.7605,5672000009.0
2007-11-20 10:35:00,0.7605,0.7614,0.7605,0.761,2120400001.0
2007-11-20 10:40:00,0.761,0.7613,0.7606,0.761,2992599992.0
2007-11-20 10:45:00,0.761,0.761,0.7605,0.7605,3466399991.0
2007-11-20 10:50:00,0.7605,0.7605,0.7588,0.76015,5391699997.0
2007-11-20 10:55:00,0.76015,0.7612,0.7596,0.76025,4341399979.0
2007-11-20 11:00:00,0.7602,0.7605,0.7594,0.76,4948800000.0
2007-11-20 11:05:00,0.76,0.7602,0.7583,0.7588,6331199982.0
2007-11-20 11:10:00,0.7587,0.7594,0.7584,0.7593,4793600019.0
2007-11-20 11:15:00,0.7593,0.7607,0.7593,0.7604,3527799997.0
2007-11-20 11:20:00,0.761,0.761,0.75955,0.76005,4666000009.0
2007-11-20 11:25:00,0.76005,0.7613,0.76005,0.7612,2987799985.0
2007-11-20 11:30:00,0.7612,0.7612,0.7605,0.7607,4127499964.0
2007-11-20 11:35:00,0.7607,0.76125,0.76065,0.7609,3842599987.0
2007-11-20 11:40:00,0.7609,0.76125,0.76065,0.7612,2499999994.0
2007-11-20 11:45:00,0.7612,0.7612,0.76085,0.76085,2033700001.0
2007-11-20 11:50:00,0.76085,0.7617,0.76085,0.7616,2112100009.0
2007-11-20 11:55:00,0.7616,0.76235,0.76145,0.7622,5665299957.0
2007-11-20 12:00:00,0.7622,0.7622,0.7612,0.7617,2298800003.0
2007-11-20 12:05:00,0.7617,0.7619,0.7612,0.7617,3384099995.0
2007-11-20 12:10:00,0.7617,0.7618,0.76145,0.76165,2107499999.0
2007-11-20 12:15:00,0.76165,0.76175,0.7612,0.7612,2021299998.0
2007-11-20 12:20:00,0.7612,0.7612,0.76065,0.7608,1622599990.0
2007-11-20 12:25:00,0.7609,0.76095,0.76025,0.7606,2172099990.0
2007-11-20 12:30:00,0.7606,0.7607,0.76005,0.7601,3082300037.0
2007-11-20 12:35:00,0.7601,0.7609,0.76005,0.7602,2520599992.0
2007-11-20 12:40:00,0.76015,0.761,0.76015,0.7606,1292099992.0
2007-11-20 12:45:00,0.7606,0.7608,0.76035,0.7607,354900000.0
2007-11-20 12:50:00,0.7607,0.76075,0.7605,0.76075,858399993.0
2007-11-20 12:55:00,0.76075,0.7609,0.76045,0.76075,184500000.0
2007-11-20 13:00:00,0.7608,0.7611,0.7607,0.76075,2466000008.0
2007-11-20 13:05:00,0.7607,0.7617,0.76065,0.76165,2193099997.0
2007-11-20 13:10:00,0.76165,0.76165,0.76065,0.7608,2372100004.0
2007-11-20 13:15:00,0.7608,0.7626,0.76065,0.7623,3369000019.0
2007-11-20 13:20:00,0.7623,0.7629,0.76205,0.7625,3075800003.0
2007-11-20 13:25:00,0.7625,0.7628,0.76225,0.7625,3466699988.0
2007-11-20 13:30:00,0.7625,0.76265,0.7621,0.7622,2676900000.0
2007-11-20 13:35:00,0.7622,0.7622,0.7618,0.7619,3502099997.0
2007-11-20 13:40:00,0.7619,0.76195,0.7613,0.7616,2589400022.0
2007-11-20 13:45:00,0.7616,0.7618,0.7612,0.7613,4951500047.0
2007-11-20 13:50:00,0.7613,0.762,0.76075,0.7612,5757900024.0
2007-11-20 13:55:00,0.7612,0.7615,0.76095,0.7615,2649499991.0
2007-11-20 14:00:00,0.7615,0.7617,0.76115,0.76125,2291000006.0
2007-11-20 14:05:00,0.76125,0.7613,0.7605,0.761,2451400009.0
2007-11-20 14:10:00,0.761,0.761,0.7604,0.76045,2256600005.0
2007-11-20 14:15:00,0.7605,0.76125,0.7605,0.7612,1324400005.0
2007-11-20 14:20:00,0.76105,0.76135,0.7608,0.76115,1982400006.0
2007-11-20 14:25:00,0.7612,0.7619,0.7612,0.76155,2333299984.0
2007-11-20 14:30:00,0.76155,0.76185,0.7615,0.7618,1610100000.0
2007-11-20 14:35:00,0.76165,0.76265,0.76105,0.76115,4190899994.0
2007-11-20 14:40:00,0.76115,0.7614,0.76075,0.76075,5454900020.0
2007-11-20 14:45:00,0.7609,0.76115,0.76055,0.761,2125099994.0
2007-11-20 14:50:00,0.761,0.762,0.7608,0.76095,4792799998.0
2007-11-20 14:55:00,0.761,0.7613,0.7604,0.7605,3267900017.0
2007-11-20 15:00:00,0.7605,0.7606,0.7599,0.7604,5001699959.0
2007-11-20 15:05:00,0.7604,0.7606,0.7601,0.7602,2274199975.0
2007-11-20 15:10:00,0.7602,0.7606,0.75995,0.7605,3665699991.0
2007-11-20 15:15:00,0.7605,0.7608,0.76005,0.7601,3316200002.0
2007-11-20 15:20:00,0.76005,0.7605,0.76005,0.7605,1876800020.0
2007-11-20 15:25:00,0.7605,0.7605,0.75995,0.7601,2483100011.0
2007-11-20 15:30:00,0.7601,0.7603,0.7597,0.7599,3953999989.0
2007-11-20 15:35:00,0.7599,0.76115,0.7599,0.761,3531299992.0
2007-11-20 15:40:00,0.761,0.76175,0.7606,0.7609,4856399988.0
2007-11-20 15:45:00,0.7609,0.7616,0.7606,0.7615,2633800001.0
2007-11-20 15:50:00,0.7616,0.7616,0.7606,0.7611,4959999994.0
2007-11-20 15:55:00,0.7611,0.76215,0.761,0.762,3163000001.0
2007-11-20 16:00:00,0.7621,0.76285,0.7619,0.7622,6193299966.0
2007-11-20 16:05:00,0.7622,0.7632,0.76185,0.763,5280900004.0
2007-11-20 16:10:00,0.7629,0.7636,0.7626,0.7626,5002099997.0
2007-11-20 16:15:00,0.7626,0.7626,0.7617,0.7619,3546900008.0
2007-11-20 16:20:00,0.7619,0.76245,0.7618,0.76245,4473500047.0
2007-11-20 16:25:00,0.76245,0.76255,0.762,0.76235,2465900004.0
2007-11-20 16:30:00,0.76235,0.76255,0.7618,0.76225,4794100001.0
2007-11-20 16:35:00,0.7623,0.7624,0.76165,0.76165,3567599984.0
2007-11-20 16:40:00,0.76165,0.7617,0.76065,0.76075,4124700000.0
2007-11-20 16:45:00,0.76075,0.7622,0.7604,0.7614,2992500009.0
2007-11-20 16:50:00,0.7614,0.76235,0.7612,0.7622,2358200006.0
2007-11-20 16:55:00,0.76215,0.76235,0.76145,0.7619,3599199997.0
2007-11-20 17:00:00,0.7619,0.76265,0.7619,0.76265,2269899996.0
2007-11-20 17:05:00,0.76265,0.7631,0.7621,0.763,5724800006.0
2007-11-20 17:10:00,0.763,0.763,0.76155,0.7618,4272700014.0
2007-11-20 17:15:00,0.7618,0.7618,0.7607,0.7613,5414600012.0
2007-11-20 17:20:00,0.7613,0.7621,0.7613,0.7613,4110800011.0
2007-11-20 17:25:00,0.7613,0.76165,0.7612,0.7615,2953400014.0
2007-11-20 17:30:00,0.7615,0.762,0.7612,0.76195,3253400010.0
2007-11-20 17:35:00,0.76195,0.7621,0.76145,0.76175,3465650030.0
2007-11-20 17:40:00,0.76175,0.7622,0.7616,0.7621,2052099997.0
2007-11-20 17:45:00,0.7621,0.7628,0.76205,0.76275,2028100007.0
2007-11-20 17:50:00,0.76275,0.76305,0.76225,0.76235,4501500002.0
2007-11-20 17:55:00,0.76235,0.7627,0.76215,0.7626,4022900015.0
2007-11-20 18:00:00,0.76255,0.76295,0.76225,0.76255,4795000008.0
2007-11-20 18:05:00,0.7626,0.76285,0.76175,0.76185,3380300000.0
2007-11-20 18:10:00,0.76185,0.76225,0.7615,0.7617,3543599999.0
2007-11-20 18:15:00,0.7617,0.7619,0.76105,0.76145,4766800018.0
2007-11-20 18:20:00,0.7615,0.7624,0.7615,0.7616,2752199987.0
2007-11-20 18:25:00,0.7616,0.7622,0.7614,0.76215,2089200012.0
2007-11-20 18:30:00,0.76215,0.76245,0.7621,0.76245,388500000.0
2007-11-20 18:35:00,0.76245,0.76245,0.762,0.7622,1677300001.0
2007-11-20 18:40:00,0.7622,0.7622,0.7615,0.7615,3360300020.0
2007-11-20 18:45:00,0.7615,0.76235,0.761,0.76175,3281400027.0
2007-11-20 18:50:00,0.76175,0.7621,0.7617,0.76185,2145399997.0
2007-11-20 18:55:00,0.76185,0.76215,0.76175,0.76205,1619210001.0
2007-11-20 19:00:00,0.762,0.7621,0.7615,0.7617,2171100012.0
2007-11-20 19:05:00,0.7617,0.7617,0.76115,0.76115,3365300009.0
2007-11-20 19:10:00,0.7612,0.7615,0.76065,0.7611,1946349997.0
2007-11-20 19:15:00,0.7611,0.76205,0.76095,0.76175,1676500000.0
2007-11-20 19:20:00,0.7617,0.76205,0.7615,0.762,1393499999.0
2007-11-20 19:25:00,0.762,0.76235,0.7618,0.7622,1810400000.0
2007-11-20 19:30:00,0.7622,0.76245,0.76095,0.7613,3531500030.0
2007-11-20 19:35:00,0.7613,0.76155,0.76115,0.76135,1016700000.0
2007-11-20 19:40:00,0.76135,0.76155,0.7609,0.7612,1128399999.0
2007-11-20 19:45:00,0.7612,0.7619,0.7611,0.7617,819500001.0
2007-11-20 19:50:00,0.76145,0.76195,0.76145,0.7615,644999999.0
2007-11-20 19:55:00,0.76155,0.76175,0.7615,0.76175,661799998.0
2007-11-20 20:00:00,0.76175,0.76175,0.7607,0.7613,1766799994.0
2007-11-20 20:05:00,0.7613,0.7614,0.7606,0.76095,4622500042.0
2007-11-20 20:10:00,0.761,0.761,0.76,0.7601,4053500021.0
2007-11-20 20:15:00,0.7601,0.7605,0.7595,0.7603,5600100005.0
2007-11-20 20:20:00,0.76025,0.7609,0.76025,0.7606,2320700021.0
2007-11-20 20:25:00,0.7606,0.7607,0.75995,0.76005,1888900002.0
2007-11-20 20:30:00,0.76005,0.7601,0.75945,0.7597,3649400015.0
2007-11-20 20:35:00,0.7597,0.7605,0.7596,0.7602,2979100010.0
2007-11-20 20:40:00,0.7602,0.7602,0.75985,0.76005,1448100015.0
2007-11-20 20:45:00,0.76005,0.7601,0.7599,0.75995,1866700004.0
2007-11-20 20:50:00,0.76,0.76,0.75945,0.7595,1218200012.0
2007-11-20 20:55:00,0.7596,0.7599,0.75955,0.7599,350100000.0
2007-11-20 21:00:00,0.7599,0.7602,0.75955,0.7599,2490999991.0
2007-11-20 21:05:00,0.7599,0.7599,0.75875,0.75875,3907200008.0
2007-11-20 21:10:00,0.75875,0.7604,0.75875,0.7597,3542900009.0
2007-11-20 21:15:00,0.7597,0.76175,0.75965,0.76145,2160300004.0
2007-11-20 21:20:00,0.76145,0.76225,0.76045,0.7606,3669600003.0
2007-11-20 21:25:00,0.76055,0.7606,0.7588,0.759,2932400017.0
2007-11-20 21:30:00,0.759,0.7601,0.7581,0.7596,3605900001.0
2007-11-20 21:35:00,0.7596,0.76,0.7589,0.76,3479900027.0
2007-11-20 21:40:00,0.76,0.7606,0.7593,0.7595,1931700011.0
2007-11-20 21:45:00,0.7595,0.7611,0.75945,0.7607,1715100011.0
2007-11-20 21:50:00,0.7607,0.76085,0.76035,0.76065,1366300000.0
2007-11-20 21:55:00,0.76065,0.76065,0.75995,0.7602,2510799988.0
2007-11-20 22:00:00,0.7602,0.7602,0.7593,0.7596,2633499996.0
2007-11-20 22:05:00,0.7596,0.7597,0.75875,0.759,2108199998.0
2007-11-20 22:10:00,0.7591,0.76025,0.75865,0.75875,2583600011.0
2007-11-20 22:15:00,0.75875,0.7597,0.75875,0.7593,1194699989.0
2007-11-20 22:20:00,0.7593,0.7593,0.75865,0.7592,1879800013.0
2007-11-20 22:25:00,0.7593,0.7607,0.75925,0.76,1935799999.0
2007-11-20 22:30:00,0.76,0.7614,0.76,0.76125,2879800002.0
2007-11-20 22:35:00,0.76125,0.76155,0.76065,0.761,2858600010.0
2007-11-20 22:40:00,0.761,0.76275,0.761,0.7621,2189700000.0
2007-11-20 22:45:00,0.7621,0.7623,0.76155,0.76165,1851100000.0
2007-11-20 22:50:00,0.7616,0.7619,0.7613,0.7615,2708800013.0
2007-11-20 22:55:00,0.7615,0.762,0.7613,0.7615,2091400006.0
2007-11-20 23:00:00,0.7615,0.7635,0.7614,0.7628,1409400000.0
2007-11-20 23:05:00,0.7628,0.76385,0.7627,0.7635,2017900002.0
2007-11-20 23:10:00,0.7635,0.7654,0.7634,0.7646,2722100001.0
2007-11-20 23:15:00,0.7646,0.7647,0.7642,0.7644,2367000025.0
2007-11-20 23:20:00,0.7642,0.7643,0.7635,0.76395,1302500003.0
2007-11-20 23:25:00,0.76395,0.764,0.7637,0.76395,605700003.0
2007-11-20 23:30:00,0.76395,0.7651,0.7636,0.765,3046500009.0
2007-11-20 23:35:00,0.765,0.7661,0.765,0.7656,2028400002.0
2007-11-20 23:40:00,0.7656,0.7665,0.7652,0.7662,2746399985.0
2007-11-20 23:45:00,0.7662,0.7665,0.76555,0.7658,1251700003.0
2007-11-20 23:50:00,0.76575,0.7658,0.7651,0.7655,1551099991.0
2007-11-20 23:55:00,0.7655,0.7656,0.7651,0.7652,1626999997.0
2007-11-21 00:00:00,0.7651,0.7653,0.76485,0.7652,742900000.0
2007-11-21 00:05:00,0.7652,0.7655,0.76505,0.7652,1538100000.0
2007-11-21 00:10:00,0.7652,0.7652,0.7639,0.7642,1468400000.0
2007-11-21 00:15:00,0.7643,0.7648,0.7639,0.7644,882000000.0
2007-11-21 00:20:00,0.76485,0.76521,0.7645,0.7652,472299993.0
2007-11-21 00:25:00,0.76525,0.7654,0.7651,0.7654,353300000.0
2007-11-21 00:30:00,0.76525,0.76545,0.76465,0.76525,448599997.0
2007-11-21 00:35:00,0.7653,0.7654,0.7646,0.76505,772600000.0
2007-11-21 00:40:00,0.7651,0.7657,0.76495,0.7657,985200000.0
2007-11-21 00:45:00,0.7657,0.7665,0.7657,0.76635,2007800003.0
2007-11-21 00:50:00,0.7664,0.7666,0.76585,0.766,877800000.0
2007-11-21 00:55:00,0.766,0.76625,0.76495,0.76555,1852400000.0
2007-11-21 01:00:00,0.76555,0.76565,0.7642,0.76425,1971599975.0
2007-11-21 01:05:00,0.76425,0.7646,0.76425,0.76455,1662999998.0
2007-11-21 01:10:00,0.76455,0.76455,0.76385,0.764,1438400000.0
2007-11-21 01:15:00,0.764,0.7642,0.76335,0.7634,1422400000.0
2007-11-21 01:20:00,0.76335,0.76345,0.76255,0.76345,2053200000.0
2007-11-21 01:25:00,0.7634,0.76345,0.76255,0.7627,1538100000.0
2007-11-21 01:30:00,0.76265,0.7627,0.7611,0.76215,2295600001.0
2007-11-21 01:35:00,0.7622,0.7626,0.76185,0.76235,1773700000.0
2007-11-21 01:40:00,0.7624,0.7634,0.7619,0.7633,1701100001.0
2007-11-21 01:45:00,0.7633,0.7633,0.7624,0.76285,997300000.0
2007-11-21 01:50:00,0.76285,0.7634,0.762,0.7624,1861500000.0
2007-11-21 01:55:00,0.7624,0.76285,0.76175,0.7628,2593899993.0
2007-11-21 02:00:00,0.76285,0.76285,0.76205,0.7623,610300000.0
2007-11-21 02:05:00,0.76215,0.7626,0.76215,0.76215,1095600008.0
2007-11-21 02:10:00,0.7622,0.7629,0.7622,0.76255,932400001.0
2007-11-21 02:15:00,0.76255,0.76325,0.76255,0.7631,1288500002.0
2007-11-21 02:20:00,0.7631,0.7635,0.76265,0.76345,1770600001.0
2007-11-21 02:25:00,0.76345,0.7636,0.7632,0.76355,1282200000.0
2007-11-21 02:30:00,0.76355,0.76385,0.7626,0.7627,1468999999.0
2007-11-21 02:35:00,0.7627,0.76295,0.762,0.7625,1219999999.0
2007-11-21 02:40:00,0.7625,0.7629,0.7622,0.7628,591400000.0
2007-11-21 02:45:00,0.7628,0.76325,0.76245,0.76295,677100001.0
2007-11-21 02:50:00,0.76295,0.7631,0.76255,0.763,686800006.0
2007-11-21 02:55:00,0.763,0.7633,0.76225,0.7623,1011200000.0
2007-11-21 03:00:00,0.76225,0.7625,0.76215,0.7622,577500000.0
2007-11-21 03:05:00,0.7618,0.7621,0.7617,0.7619,527400000.0
2007-11-21 03:10:00,0.7619,0.7621,0.7613,0.7613,694000000.0
2007-11-21 03:15:00,0.7612,0.7612,0.7604,0.7604,972100000.0
2007-11-21 03:20:00,0.76075,0.7608,0.7605,0.76055,192600000.0
2007-11-21 03:25:00,0.76035,0.76055,0.75955,0.7601,930700000.0
2007-11-21 03:30:00,0.7601,0.76095,0.7601,0.76065,1144700000.0
2007-11-21 03:35:00,0.76065,0.7612,0.76055,0.76115,1169899999.0
2007-11-21 03:40:00,0.76115,0.7612,0.76085,0.76095,562200002.0
2007-11-21 03:45:00,0.76095,0.7613,0.76085,0.7612,368100000.0
2007-11-21 03:50:00,0.7612,0.76155,0.76105,0.7615,546300000.0
2007-11-21 03:55:00,0.7615,0.76175,0.76135,0.76155,973000000.0
2007-11-21 04:00:00,0.76155,0.7616,0.7607,0.7607,849699997.0
2007-11-21 04:05:00,0.7609,0.7609,0.7605,0.7606,517100000.0
2007-11-21 04:10:00,0.7606,0.76065,0.76035,0.7605,683900000.0
2007-11-21 04:15:00,0.7605,0.7605,0.7597,0.7601,2612200006.0
2007-11-21 04:20:00,0.7601,0.7601,0.75945,0.7598,1253400008.0
2007-11-21 04:25:00,0.75975,0.7602,0.75975,0.76,648100003.0
2007-11-21 04:30:00,0.7601,0.761,0.7601,0.7608,1214100000.0
2007-11-21 04:35:00,0.7608,0.7611,0.76055,0.76065,1547299999.0
2007-11-21 04:40:00,0.76065,0.7607,0.76015,0.76015,1202000001.0
2007-11-21 04:45:00,0.76025,0.7607,0.76,0.76015,769100002.0
2007-11-21 04:50:00,0.76015,0.76285,0.7601,0.7622,3412200004.0
2007-11-21 04:55:00,0.7622,0.7622,0.7615,0.7615,1229200004.0
2007-11-21 05:00:00,0.7615,0.7615,0.7609,0.7611,457700000.0
2007-11-21 05:05:00,0.7611,0.762,0.7609,0.76145,1638700000.0
2007-11-21 05:10:00,0.76155,0.7617,0.76105,0.7612,1402800007.0
2007-11-21 05:15:00,0.7612,0.7615,0.7611,0.7614,1310300000.0
2007-11-21 05:20:00,0.76125,0.7614,0.76105,0.76125,404900000.0
2007-11-21 05:25:00,0.76112,0.7615,0.76101,0.7615,1893100002.0
2007-11-21 05:30:00,0.7615,0.7615,0.761,0.7613,1176300000.0
2007-11-21 05:35:00,0.7613,0.7614,0.76105,0.7612,1000299992.0
2007-11-21 05:40:00,0.7612,0.7615,0.7612,0.7615,550500000.0
2007-11-21 05:45:00,0.7615,0.7618,0.76125,0.7615,1080500001.0
2007-11-21 05:50:00,0.7615,0.7617,0.7613,0.76135,539299998.0
2007-11-21 05:55:00,0.76135,0.76135,0.7607,0.7611,1043000007.0
2007-11-21 06:00:00,0.7611,0.7611,0.7606,0.76065,1014599998.0
2007-11-21 06:05:00,0.7607,0.7607,0.75995,0.7602,2031299997.0
2007-11-21 06:10:00,0.7601,0.7602,0.7588,0.7589,2910100000.0
2007-11-21 06:15:00,0.7589,0.7594,0.75855,0.7594,1856000000.0
2007-11-21 06:20:00,0.7596,0.76025,0.7592,0.7598,2010000000.0
2007-11-21 06:25:00,0.7598,0.76015,0.75935,0.75975,865000000.0
2007-11-21 06:30:00,0.75975,0.7598,0.7591,0.7593,1328500013.0
2007-11-21 06:35:00,0.7593,0.7594,0.7586,0.75925,1661600010.0
2007-11-21 06:40:00,0.75925,0.7602,0.75925,0.76015,1214299996.0
2007-11-21 06:45:00,0.76015,0.7602,0.75925,0.75925,1987300005.0
2007-11-21 06:50:00,0.75925,0.7593,0.7589,0.7593,1534200003.0
2007-11-21 06:55:00,0.7593,0.7598,0.75925,0.7598,788600000.0
2007-11-21 07:00:00,0.7598,0.76015,0.75965,0.75995,1111800003.0
2007-11-21 07:05:00,0.75995,0.76,0.7589,0.7592,1103300003.0
2007-11-21 07:10:00,0.7592,0.7595,0.75865,0.7594,2009000026.0
2007-11-21 07:15:00,0.7594,0.76005,0.7593,0.76005,1057599999.0
2007-11-21 07:20:00,0.76005,0.76005,0.75955,0.7597,548200000.0
2007-11-21 07:25:00,0.7597,0.7597,0.75955,0.7596,250700000.0
2007-11-21 07:30:00,0.7596,0.7598,0.75945,0.75955,506500000.0
2007-11-21 07:35:00,0.75955,0.7597,0.75935,0.7597,778400011.0
2007-11-21 07:40:00,0.7597,0.7597,0.75945,0.7595,623800000.0
2007-11-21 07:45:00,0.7595,0.7596,0.75935,0.7596,440000000.0
2007-11-21 07:50:00,0.7596,0.7596,0.75925,0.75925,1034200000.0
2007-11-21 07:55:00,0.75925,0.7598,0.759,0.7591,1552599992.0
2007-11-21 08:00:00,0.7591,0.7591,0.758,0.7586,2467600006.0
2007-11-21 08:05:00,0.7586,0.7591,0.7583,0.7587,2896900005.0
2007-11-21 08:10:00,0.7587,0.75915,0.7585,0.7589,1195700000.0
2007-11-21 08:15:00,0.7589,0.75915,0.75855,0.7588,1009400000.0
2007-11-21 08:20:00,0.7588,0.7592,0.7584,0.7592,1814300012.0
2007-11-21 08:25:00,0.7592,0.76025,0.7591,0.75935,1408100004.0
2007-11-21 08:30:00,0.75935,0.7601,0.75935,0.76,2027700001.0
2007-11-21 08:35:00,0.76,0.76005,0.75965,0.75965,1907600007.0
2007-11-21 08:40:00,0.75965,0.7604,0.75965,0.7601,596600001.0
2007-11-21 08:45:00,0.7601,0.7603,0.76,0.7602,818900000.0
2007-11-21 08:50:00,0.7602,0.7603,0.76,0.7602,328999999.0
2007-11-21 08:55:00,0.7602,0.7605,0.76005,0.7605,658899999.0
2007-11-21 09:00:00,0.7605,0.7605,0.76,0.76005,867100001.0
2007-11-21 09:05:00,0.7601,0.7609,0.76005,0.7605,1224100002.0
2007-11-21 09:10:00,0.7605,0.762,0.76045,0.762,1845650002.0
2007-11-21 09:15:00,0.762,0.76275,0.7615,0.7615,3002599999.0
2007-11-21 09:20:00,0.7615,0.7617,0.7604,0.7614,2076899983.0
2007-11-21 09:25:00,0.7614,0.7614,0.7603,0.7609,2524499997.0
2007-11-21 09:30:00,0.7609,0.76095,0.7601,0.7601,2919100022.0
2007-11-21 09:35:00,0.7601,0.76095,0.7601,0.7605,3233449995.0
2007-11-21 09:40:00,0.7605,0.76085,0.76025,0.76025,2000800004.0
2007-11-21 09:45:00,0.76035,0.76055,0.76015,0.7605,1365600001.0
2007-11-21 09:50:00,0.76045,0.76045,0.7598,0.76015,2387100006.0
2007-11-21 09:55:00,0.76015,0.76035,0.7583,0.759,2402499997.0
2007-11-21 10:00:00,0.759,0.7598,0.7582,0.7587,3255800011.0
2007-11-21 10:05:00,0.7588,0.7588,0.756,0.7574,2929000009.0
2007-11-21 10:10:00,0.7574,0.75825,0.75735,0.7578,2760199997.0
2007-11-21 10:15:00,0.75775,0.7582,0.7565,0.7568,2573899990.0
2007-11-21 10:20:00,0.7568,0.7568,0.756,0.7564,2309900002.0
2007-11-21 10:25:00,0.7564,0.7565,0.7553,0.7557,1408900004.0
2007-11-21 10:30:00,0.7557,0.7562,0.75515,0.7553,2274700000.0
2007-11-21 10:35:00,0.7553,0.7557,0.7546,0.7556,1721365999.0
2007-11-21 10:40:00,0.7556,0.7559,0.7548,0.7548,2001700014.0
2007-11-21 10:45:00,0.7548,0.7554,0.7548,0.75535,2325600028.0
2007-11-21 10:50:00,0.75535,0.7565,0.75535,0.7561,716400000.0
2007-11-21 10:55:00,0.7561,0.75675,0.75595,0.75655,1288800004.0
2007-11-21 11:00:00,0.75655,0.75675,0.75625,0.7566,1450700010.0
2007-11-21 11:05:00,0.7566,0.7572,0.756,0.7571,2242100002.0
2007-11-21 11:10:00,0.7571,0.7577,0.7557,0.7571,3109600007.0
2007-11-21 11:15:00,0.75705,0.7576,0.756,0.75675,2909599998.0
2007-11-21 11:20:00,0.75675,0.75705,0.75585,0.756,3196000000.0
2007-11-21 11:25:00,0.75605,0.7575,0.75555,0.7575,3929400016.0
2007-11-21 11:30:00,0.7574,0.7575,0.75575,0.756,2192600011.0
2007-11-21 11:35:00,0.756,0.7569,0.7558,0.75615,1508900000.0
2007-11-21 11:40:00,0.75615,0.7562,0.75355,0.75355,1800799996.0
2007-11-21 11:45:00,0.75365,0.75405,0.75215,0.7531,4276600005.0
2007-11-21 11:50:00,0.753,0.75415,0.75285,0.754,2584000011.0
2007-11-21 11:55:00,0.754,0.75415,0.75325,0.75375,3974300014.0
2007-11-21 12:00:00,0.75365,0.7541,0.74965,0.7497,2956899992.0
2007-11-21 12:05:00,0.7497,0.7505,0.7492,0.74965,4455300011.0
2007-11-21 12:10:00,0.74965,0.75235,0.74965,0.75105,3718200016.0
2007-11-21 12:15:00,0.75105,0.7516,0.75065,0.7513,4390399988.0
2007-11-21 12:20:00,0.7513,0.7513,0.74795,0.74865,3975999991.0
2007-11-21 12:25:00,0.74865,0.7492,0.74555,0.74625,5934299987.0
2007-11-21 12:30:00,0.74625,0.74885,0.74625,0.7482,3228500003.0
2007-11-21 12:35:00,0.7482,0.74975,0.7481,0.74975,3174499992.0
2007-11-21 12:40:00,0.74975,0.74975,0.74815,0.74945,3093600017.0
2007-11-21 12:45:00,0.74945,0.74955,0.74935,0.7495,1964100002.0
2007-11-21 12:50:00,0.7495,0.7503,0.74935,0.7503,3802500003.0
2007-11-21 12:55:00,0.7503,0.75175,0.7503,0.7512,4541399991.0
2007-11-21 13:00:00,0.7512,0.7512,0.75035,0.75075,2050199989.0
2007-11-21 13:05:00,0.75075,0.75105,0.75065,0.75085,2039200004.0
2007-11-21 13:10:00,0.75085,0.7509,0.75045,0.75055,2149900006.0
2007-11-21 13:15:00,0.7507,0.752,0.75045,0.7515,2434699986.0
2007-11-21 13:20:00,0.7515,0.75245,0.7513,0.75225,2814600009.0
2007-11-21 13:25:00,0.7522,0.75225,0.7513,0.7516,1234700004.0
2007-11-21 13:30:00,0.7516,0.7522,0.7516,0.7517,707200000.0
2007-11-21 13:35:00,0.7517,0.7517,0.7509,0.751,2383100008.0
2007-11-21 13:40:00,0.751,0.75155,0.75095,0.75155,3212300005.0
2007-11-21 13:45:00,0.75155,0.75165,0.75095,0.7512,3555200001.0
2007-11-21 13:50:00,0.7512,0.75135,0.7511,0.75115,782300000.0
2007-11-21 13:55:00,0.75115,0.7514,0.74975,0.7503,1450600003.0
2007-11-21 14:00:00,0.75035,0.75185,0.7503,0.7515,1217300002.0
2007-11-21 14:05:00,0.75155,0.75255,0.7513,0.75215,1367500002.0
2007-11-21 14:10:00,0.75215,0.7524,0.75185,0.7522,1919700001.0
2007-11-21 14:15:00,0.7522,0.754,0.7521,0.753,3400799988.0
2007-11-21 14:20:00,0.753,0.7534,0.75275,0.7529,2888799982.0
2007-11-21 14:25:00,0.7529,0.75405,0.75255,0.75325,3298799993.0
2007-11-21 14:30:00,0.75325,0.7533,0.75245,0.75295,3628900042.0
2007-11-21 14:35:00,0.753,0.7531,0.75195,0.753,4181500029.0
2007-11-21 14:40:00,0.753,0.75395,0.753,0.75355,2878800015.0
2007-11-21 14:45:00,0.75355,0.7544,0.7535,0.7543,3647799992.0
2007-11-21 14:50:00,0.7543,0.7563,0.75425,0.75555,3739699996.0
2007-11-21 14:55:00,0.7556,0.7563,0.75495,0.75625,4676400009.0
2007-11-21 15:00:00,0.75625,0.75795,0.75595,0.75765,3641600001.0
2007-11-21 15:05:00,0.75765,0.7577,0.75605,0.7564,2728799996.0
2007-11-21 15:10:00,0.7564,0.75705,0.7554,0.75555,2321700003.0
2007-11-21 15:15:00,0.7556,0.7557,0.7548,0.7548,1270500003.0
2007-11-21 15:20:00,0.7548,0.75555,0.75475,0.75515,3031599981.0
2007-11-21 15:25:00,0.75515,0.7555,0.7548,0.7552,2187000012.0
2007-11-21 15:30:00,0.7552,0.7552,0.75435,0.75455,959199999.0
2007-11-21 15:35:00,0.7546,0.75505,0.75385,0.7541,1031800008.0
2007-11-21 15:40:00,0.7541,0.75425,0.75355,0.75415,1180800000.0
2007-11-21 15:45:00,0.75415,0.75525,0.75405,0.75525,3663800009.0
2007-11-21 15:50:00,0.75525,0.75605,0.7543,0.7545,3904100010.0
2007-11-21 15:55:00,0.7545,0.75695,0.75445,0.756,4705800003.0
2007-11-21 16:00:00,0.756,0.75625,0.75595,0.7561,3028599993.0
2007-11-21 16:05:00,0.7561,0.75615,0.7559,0.75605,2803199999.0
2007-11-21 16:10:00,0.756,0.7565,0.75555,0.75575,1942499999.0
2007-11-21 16:15:00,0.75575,0.7561,0.75505,0.75505,3029400014.0
2007-11-21 16:20:00,0.75505,0.7552,0.75415,0.7543,2124399998.0
2007-11-21 16:25:00,0.7543,0.7545,0.75395,0.7542,1578200003.0
2007-11-21 16:30:00,0.7542,0.75435,0.75345,0.7537,2093900006.0
2007-11-21 16:35:00,0.7537,0.75405,0.75345,0.75375,1862800000.0
2007-11-21 16:40:00,0.75375,0.75415,0.75255,0.75405,1864299999.0
2007-11-21 16:45:00,0.7541,0.7545,0.7536,0.75385,2650600005.0
2007-11-21 16:50:00,0.75385,0.75415,0.7535,0.75405,1990999993.0
2007-11-21 16:55:00,0.75405,0.75475,0.75355,0.75355,2481700010.0
2007-11-21 17:00:00,0.75355,0.7537,0.7529,0.7532,1244699998.0
2007-11-21 17:05:00,0.7532,0.75405,0.7526,0.75275,3506899997.0
2007-11-21 17:10:00,0.75275,0.75355,0.7524,0.75325,2270600001.0
2007-11-21 17:15:00,0.75325,0.75335,0.75245,0.75285,3091500013.0
2007-11-21 17:20:00,0.75285,0.75305,0.75245,0.75255,1760200003.0
2007-11-21 17:25:00,0.75255,0.75265,0.7523,0.7523,1149400001.0
2007-11-21 17:30:00,0.7523,0.75275,0.75205,0.75245,2166399985.0
2007-11-21 17:35:00,0.75245,0.7532,0.75245,0.75285,1937400000.0
2007-11-21 17:40:00,0.75285,0.75315,0.7525,0.7526,1672600003.0
2007-11-21 17:45:00,0.7526,0.7528,0.75235,0.75275,2496300007.0
2007-11-21 17:50:00,0.75275,0.75275,0.7511,0.7515,4274000000.0
2007-11-21 17:55:00,0.7515,0.75245,0.75115,0.75185,3718300006.0
2007-11-21 18:00:00,0.75185,0.7521,0.75095,0.75095,3991500019.0
2007-11-21 18:05:00,0.75095,0.75145,0.75015,0.75085,4595700025.0
2007-11-21 18:10:00,0.75075,0.75145,0.75065,0.7509,3783300037.0
2007-11-21 18:15:00,0.7509,0.7513,0.75045,0.75085,2415200008.0
2007-11-21 18:20:00,0.75085,0.75105,0.75065,0.75085,2594500024.0
2007-11-21 18:25:00,0.75085,0.7515,0.7507,0.75105,2520800015.0
2007-11-21 18:30:00,0.75105,0.7513,0.7502,0.75025,2642200014.0
2007-11-21 18:35:00,0.75025,0.7505,0.75,0.75005,1588499999.0
2007-11-21 18:40:00,0.7501,0.75035,0.7498,0.75005,1543200018.0
2007-11-21 18:45:00,0.75005,0.7508,0.7496,0.75045,2556099976.0
2007-11-21 18:50:00,0.75045,0.75045,0.7497,0.7502,2880799992.0
2007-11-21 18:55:00,0.7502,0.7506,0.75005,0.7504,2046099996.0
2007-11-21 19:00:00,0.75035,0.75065,0.7498,0.75025,2153300002.0
2007-11-21 19:05:00,0.7502,0.7505,0.74995,0.75005,1063599996.0
2007-11-21 19:10:00,0.75005,0.75025,0.7496,0.7496,1498899997.0
2007-11-21 19:15:00,0.7496,0.7499,0.749,0.74945,2025899998.0
2007-11-21 19:20:00,0.74945,0.7495,0.74865,0.74885,2723000006.0
2007-11-21 19:25:00,0.74885,0.74895,0.74835,0.7488,2432400001.0
2007-11-21 19:30:00,0.7488,0.74955,0.7484,0.74885,1982600000.0
2007-11-21 19:35:00,0.74885,0.74975,0.74865,0.7495,2971700024.0
2007-11-21 19:40:00,0.7495,0.74965,0.74885,0.74955,1765600007.0
2007-11-21 19:45:00,0.74955,0.74975,0.74925,0.74955,2948100001.0
2007-11-21 19:50:00,0.74955,0.7497,0.74905,0.74915,2335899996.0
2007-11-21 19:55:00,0.74915,0.75075,0.7491,0.75045,1942299999.0
2007-11-21 20:00:00,0.75045,0.75095,0.75005,0.7501,1909200011.0
2007-11-21 20:05:00,0.7501,0.7502,0.7496,0.7497,1926899999.0
2007-11-21 20:10:00,0.7497,0.7501,0.74965,0.74985,1794400012.0
2007-11-21 20:15:00,0.75,0.7502,0.74895,0.7498,2493499995.0
2007-11-21 20:20:00,0.7498,0.7501,0.749,0.7495,2209600009.0
2007-11-21 20:25:00,0.7495,0.75,0.7492,0.74965,1956799988.0
2007-11-21 20:30:00,0.74965,0.75015,0.7491,0.75,1899100000.0
2007-11-21 20:35:00,0.75,0.75085,0.7498,0.75,870600000.0
2007-11-21 20:40:00,0.75,0.7504,0.75,0.75005,2347899983.0
2007-11-21 20:45:00,0.7499,0.7502,0.74985,0.74995,830699998.0
2007-11-21 20:50:00,0.74995,0.75015,0.74935,0.75015,1843100014.0
2007-11-21 20:55:00,0.75015,0.75015,0.7498,0.75,725200000.0
2007-11-21 21:00:00,0.74995,0.7502,0.7498,0.7502,348300000.0
2007-11-21 21:05:00,0.7502,0.7502,0.74975,0.75,458700000.0
2007-11-21 21:10:00,0.75,0.75,0.74985,0.7499,845299990.0
2007-11-21 21:15:00,0.7499,0.7505,0.7499,0.7501,861800000.0
2007-11-21 21:20:00,0.75,0.751,0.74985,0.751,882800003.0
2007-11-21 21:25:00,0.751,0.7512,0.7505,0.7508,1641799997.0
2007-11-21 21:30:00,0.7507,0.7531,0.7507,0.7529,1705799993.0
2007-11-21 21:35:00,0.7529,0.753,0.752,0.7522,2313200012.0
2007-11-21 21:40:00,0.7522,0.7522,0.7503,0.7516,745000000.0
2007-11-21 21:45:00,0.7516,0.7522,0.75135,0.7519,1258000000.0
2007-11-21 21:50:00,0.7519,0.752,0.75145,0.7518,643500000.0
2007-11-21 21:55:00,0.75175,0.7518,0.75135,0.7515,943800005.0
2007-11-21 22:00:00,0.7515,0.7519,0.7514,0.7516,1482000000.0
2007-11-21 22:05:00,0.7516,0.7525,0.75145,0.7521,628900000.0
2007-11-21 22:10:00,0.75195,0.7522,0.7515,0.7517,1211000007.0
2007-11-21 22:15:00,0.7517,0.7525,0.7515,0.7517,895000000.0
2007-11-21 22:20:00,0.7517,0.7517,0.7503,0.7504,612100000.0
2007-11-21 22:25:00,0.7504,0.7508,0.75005,0.75005,1201999995.0
2007-11-21 22:30:00,0.75005,0.7502,0.74965,0.75015,855999998.0
2007-11-21 22:35:00,0.75015,0.75025,0.74945,0.7501,1137900000.0
2007-11-21 22:40:00,0.7501,0.75045,0.7499,0.75015,955300002.0
2007-11-21 22:45:00,0.75015,0.7503,0.7496,0.75,811000000.0
2007-11-21 22:50:00,0.7501,0.7504,0.7501,0.75035,251000000.0
2007-11-21 22:55:00,0.75035,0.7504,0.74855,0.74875,939399999.0
2007-11-21 23:00:00,0.74875,0.74995,0.74865,0.74955,1679399998.0
2007-11-21 23:05:00,0.74955,0.74975,0.74885,0.74895,1057800000.0
2007-11-21 23:10:00,0.7491,0.74965,0.7489,0.74895,699800000.0
2007-11-21 23:15:00,0.7489,0.7491,0.7488,0.7488,739200000.0
2007-11-21 23:20:00,0.74915,0.7492,0.7484,0.74875,905400000.0
2007-11-21 23:25:00,0.7487,0.749,0.74855,0.74875,397900000.0
2007-11-21 23:30:00,0.74865,0.7497,0.74855,0.7494,351500000.0
2007-11-21 23:35:00,0.7494,0.7501,0.7494,0.74965,589600000.0
2007-11-21 23:40:00,0.74965,0.74975,0.74895,0.749,812800000.0
2007-11-21 23:45:00,0.74935,0.7513,0.74935,0.75115,957900000.0
2007-11-21 23:50:00,0.75125,0.75365,0.75125,0.7515,1621800007.0
2007-11-21 23:55:00,0.7515,0.7518,0.75135,0.7516,672200006.0
2007-11-22 00:00:00,0.7516,0.7525,0.7513,0.7514,637800000.0
2007-11-22 00:05:00,0.7514,0.7518,0.7513,0.7518,764200000.0
2007-11-22 00:10:00,0.7518,0.75204,0.7517,0.75182,801300000.0
2007-11-22 00:15:00,0.752,0.7524,0.7518,0.75205,1308799999.0
2007-11-22 00:20:00,0.7521,0.75235,0.7519,0.75195,509799993.0
2007-11-22 00:25:00,0.75195,0.75199,0.75134,0.7518,1392499993.0
2007-11-22 00:30:00,0.7518,0.7518,0.7512,0.7515,346699997.0
2007-11-22 00:35:00,0.7515,0.75165,0.7514,0.7516,1050300000.0
2007-11-22 00:40:00,0.7516,0.752,0.75155,0.75185,1024299998.0
2007-11-22 00:45:00,0.75185,0.752,0.75165,0.7518,654900000.0
2007-11-22 00:50:00,0.7517,0.7521,0.75145,0.7521,666699999.0
2007-11-22 00:55:00,0.752,0.7523,0.75165,0.7519,678500008.0
2007-11-22 01:00:00,0.7519,0.752,0.7513,0.7515,952400000.0
2007-11-22 01:05:00,0.7515,0.7518,0.7512,0.7515,1218400000.0
2007-11-22 01:10:00,0.7515,0.7515,0.75105,0.7512,371900000.0
2007-11-22 01:15:00,0.7512,0.75175,0.75105,0.75165,409700000.0
2007-11-22 01:20:00,0.75165,0.75225,0.75135,0.75215,2383099999.0
2007-11-22 01:25:00,0.75215,0.7528,0.752,0.7524,932999999.0
2007-11-22 01:30:00,0.7524,0.7524,0.75195,0.7522,1715899999.0
2007-11-22 01:35:00,0.7522,0.75245,0.75175,0.7522,2215899997.0
2007-11-22 01:40:00,0.7522,0.7528,0.75195,0.75275,1060800001.0
2007-11-22 01:45:00,0.75275,0.75285,0.75255,0.7526,668700002.0
2007-11-22 01:50:00,0.75245,0.7527,0.7517,0.7517,1287599997.0
2007-11-22 01:55:00,0.7517,0.7522,0.7494,0.75115,741700000.0
2007-11-22 02:00:00,0.75115,0.75115,0.74875,0.74925,2536300003.0
2007-11-22 02:05:00,0.74925,0.7514,0.74925,0.7502,2732699978.0
2007-11-22 02:10:00,0.7502,0.75145,0.75015,0.7511,2164199989.0
2007-11-22 02:15:00,0.75105,0.7515,0.7504,0.7506,1643999996.0
2007-11-22 02:20:00,0.7506,0.75115,0.7506,0.75095,1498599985.0
2007-11-22 02:25:00,0.751,0.7518,0.7509,0.7515,1183400001.0
2007-11-22 02:30:00,0.75145,0.7518,0.75135,0.7514,665899998.0
2007-11-22 02:35:00,0.7514,0.7524,0.75135,0.7524,334400000.0
2007-11-22 02:40:00,0.7524,0.7525,0.75195,0.75205,441300000.0
2007-11-22 02:45:00,0.75205,0.75205,0.75145,0.7516,970000000.0
2007-11-22 02:50:00,0.7516,0.75215,0.7515,0.7515,758200001.0
2007-11-22 02:55:00,0.7515,0.75165,0.75075,0.75125,1583000000.0
2007-11-22 03:00:00,0.75125,0.75165,0.75005,0.75005,2152000002.0
2007-11-22 03:05:00,0.75005,0.751,0.74985,0.75095,448100000.0
2007-11-22 03:10:00,0.75095,0.751,0.75015,0.75065,593000000.0
2007-11-22 03:15:00,0.7506,0.7515,0.75055,0.7508,1409200000.0
2007-11-22 03:20:00,0.7508,0.7509,0.75055,0.7506,1903300007.0
2007-11-22 03:25:00,0.7506,0.7509,0.75055,0.7509,1127999997.0
2007-11-22 03:30:00,0.7509,0.7514,0.75075,0.75125,1206000000.0
2007-11-22 03:35:00,0.75125,0.7515,0.7511,0.7515,837599997.0
2007-11-22 03:40:00,0.7515,0.7517,0.75115,0.75165,838100001.0
2007-11-22 03:45:00,0.75165,0.7519,0.75125,0.7515,1572400007.0
2007-11-22 03:50:00,0.7515,0.7516,0.75065,0.75145,781300000.0
2007-11-22 03:55:00,0.75145,0.7517,0.75115,0.7517,443700003.0
2007-11-22 04:00:00,0.7517,0.75205,0.75165,0.7518,638099999.0
2007-11-22 04:05:00,0.7518,0.7521,0.75165,0.75165,401700000.0
2007-11-22 04:10:00,0.7519,0.7524,0.7519,0.75225,1078599999.0
2007-11-22 04:15:00,0.75225,0.7531,0.7522,0.7526,1326599992.0
2007-11-22 04:20:00,0.7526,0.753,0.75225,0.7525,759599999.0
2007-11-22 04:25:00,0.7525,0.753,0.7523,0.7526,1210299999.0
2007-11-22 04:30:00,0.7526,0.75295,0.75225,0.75295,753700001.0
2007-11-22 04:35:00,0.7529,0.75295,0.75255,0.75265,301000000.0
2007-11-22 04:40:00,0.75265,0.75295,0.7524,0.7526,685500000.0
2007-11-22 04:45:00,0.7526,0.75305,0.75255,0.753,775100000.0
2007-11-22 04:50:00,0.75305,0.7534,0.75295,0.75315,1045700000.0
2007-11-22 04:55:00,0.75315,0.75345,0.75275,0.75295,1793900001.0
2007-11-22 05:00:00,0.75295,0.7535,0.75295,0.75325,839700000.0
2007-11-22 05:05:00,0.7532,0.7537,0.7532,0.7537,630200001.0
2007-11-22 05:10:00,0.7537,0.75385,0.75305,0.75335,1878000000.0
2007-11-22 05:15:00,0.75335,0.75445,0.75335,0.75435,2210799999.0
2007-11-22 05:20:00,0.75435,0.75435,0.7535,0.754,1629800007.0
2007-11-22 05:25:00,0.754,0.75465,0.75395,0.75445,813800006.0
2007-11-22 05:30:00,0.75445,0.75455,0.75385,0.75455,1799299998.0
2007-11-22 05:35:00,0.75455,0.75475,0.7542,0.75465,976099996.0
2007-11-22 05:40:00,0.75465,0.755,0.75455,0.75475,1705399995.0
2007-11-22 05:45:00,0.75475,0.7549,0.75405,0.75475,1664300011.0
2007-11-22 05:50:00,0.7547,0.7556,0.75445,0.75545,1782099994.0
2007-11-22 05:55:00,0.75545,0.7556,0.75445,0.7553,2241099993.0
2007-11-22 06:00:00,0.7553,0.75665,0.7547,0.7565,1995100003.0
2007-11-22 06:05:00,0.7565,0.7579,0.75635,0.7565,1654899997.0
2007-11-22 06:10:00,0.7565,0.757,0.75615,0.7564,1730100004.0
2007-11-22 06:15:00,0.7564,0.75655,0.7553,0.7557,1302600001.0
2007-11-22 06:20:00,0.7557,0.7558,0.7549,0.7552,2072699993.0
2007-11-22 06:25:00,0.7552,0.7557,0.75505,0.75525,504100000.0
2007-11-22 06:30:00,0.75525,0.7555,0.7547,0.75545,882099990.0
2007-11-22 06:35:00,0.75525,0.756,0.75525,0.75565,961799994.0
2007-11-22 06:40:00,0.75535,0.7557,0.75495,0.755,867600000.0
2007-11-22 06:45:00,0.755,0.7551,0.75471,0.755,1150100000.0
2007-11-22 06:50:00,0.755,0.7555,0.7549,0.755,483700000.0
2007-11-22 06:55:00,0.755,0.75525,0.75485,0.7551,838800001.0
2007-11-22 07:00:00,0.7551,0.7551,0.75465,0.7547,1110399998.0
2007-11-22 07:05:00,0.7547,0.75565,0.7547,0.7554,1400200000.0
2007-11-22 07:10:00,0.7554,0.7555,0.75505,0.75505,572599998.0
2007-11-22 07:15:00,0.75505,0.75515,0.75455,0.75465,1309100000.0
2007-11-22 07:20:00,0.75465,0.7555,0.75465,0.75545,991600000.0
2007-11-22 07:25:00,0.75545,0.7559,0.75515,0.75515,1428399996.0
2007-11-22 07:30:00,0.75515,0.75545,0.7551,0.75515,1018999997.0
2007-11-22 07:35:00,0.75525,0.75555,0.75505,0.75545,697200003.0
2007-11-22 07:40:00,0.7556,0.75565,0.7549,0.75505,680800000.0
2007-11-22 07:45:00,0.7552,0.7556,0.75435,0.75555,559550000.0
2007-11-22 07:50:00,0.75555,0.75555,0.75465,0.75505,988499999.0
2007-11-22 07:55:00,0.75495,0.7553,0.75495,0.75525,280399997.0
2007-11-22 08:00:00,0.75515,0.7552,0.75475,0.7552,361100000.0
2007-11-22 08:05:00,0.7552,0.75535,0.75495,0.75515,781299997.0
2007-11-22 08:10:00,0.75515,0.75545,0.75495,0.75545,563100000.0
2007-11-22 08:15:00,0.75525,0.75555,0.75525,0.75535,1079900000.0
2007-11-22 08:20:00,0.75535,0.7554,0.75395,0.75415,1436999998.0
2007-11-22 08:25:00,0.75405,0.7543,0.75355,0.7537,743900005.0
2007-11-22 08:30:00,0.7537,0.7539,0.75255,0.75335,1309100000.0
2007-11-22 08:35:00,0.75335,0.7537,0.7528,0.7532,618500001.0
2007-11-22 08:40:00,0.75315,0.75385,0.75265,0.75295,1698800011.0
2007-11-22 08:45:00,0.75285,0.753,0.75175,0.75185,1897600025.0
2007-11-22 08:50:00,0.75175,0.752,0.75085,0.75165,2852200021.0
2007-11-22 08:55:00,0.75165,0.752,0.75115,0.75165,1564000012.0
2007-11-22 09:00:00,0.75165,0.7521,0.75135,0.75195,1099800015.0
2007-11-22 09:05:00,0.75205,0.75295,0.7518,0.75275,1766900024.0
2007-11-22 09:10:00,0.75275,0.7529,0.75225,0.7523,1059800000.0
2007-11-22 09:15:00,0.7523,0.7528,0.75205,0.7524,1466300000.0
2007-11-22 09:20:00,0.7524,0.75265,0.7521,0.75225,567200000.0
2007-11-22 09:25:00,0.75215,0.75345,0.7521,0.75315,574200000.0
2007-11-22 09:30:00,0.75315,0.7542,0.75285,0.75365,499700000.0
2007-11-22 09:35:00,0.75365,0.75445,0.7536,0.75405,1297700006.0
2007-11-22 09:40:00,0.75405,0.7542,0.7539,0.7542,381500000.0
2007-11-22 09:45:00,0.7542,0.7542,0.7539,0.75415,632100013.0
2007-11-22 09:50:00,0.75415,0.7545,0.7536,0.75445,1057000011.0
2007-11-22 09:55:00,0.75445,0.7554,0.75435,0.75505,713099999.0
2007-11-22 10:00:00,0.75505,0.75565,0.75505,0.75565,449500000.0
2007-11-22 10:05:00,0.75565,0.75565,0.7541,0.75495,1287700003.0
2007-11-22 10:10:00,0.75495,0.75535,0.7548,0.75535,453400000.0
2007-11-22 10:15:00,0.75535,0.75535,0.75395,0.7541,1285600001.0
2007-11-22 10:20:00,0.7541,0.75465,0.75395,0.7546,544799999.0
2007-11-22 10:25:00,0.7546,0.7546,0.75435,0.75435,188999999.0
2007-11-22 10:30:00,0.75445,0.75445,0.7533,0.75335,1054100001.0
2007-11-22 10:35:00,0.75335,0.75395,0.7533,0.75375,1058799999.0
2007-11-22 10:40:00,0.75375,0.754,0.7536,0.75365,1053200004.0
2007-11-22 10:45:00,0.75365,0.7537,0.75245,0.75265,948599994.0
2007-11-22 10:50:00,0.75255,0.7538,0.7525,0.75345,1204899996.0
2007-11-22 10:55:00,0.75345,0.7536,0.7528,0.75285,528300002.0
2007-11-22 11:00:00,0.75315,0.7533,0.7528,0.7528,533299999.0
2007-11-22 11:05:00,0.7528,0.7534,0.75265,0.7534,575100003.0
2007-11-22 11:10:00,0.7534,0.7547,0.75315,0.7543,789700002.0
2007-11-22 11:15:00,0.7543,0.7544,0.7534,0.7538,1107800004.0
2007-11-22 11:20:00,0.7538,0.7542,0.7536,0.7538,961799993.0
2007-11-22 11:25:00,0.7538,0.754,0.75335,0.75375,736600000.0
2007-11-22 11:30:00,0.75375,0.7538,0.7534,0.7537,605200001.0
2007-11-22 11:35:00,0.7537,0.75375,0.7535,0.75375,385900001.0
2007-11-22 11:40:00,0.75375,0.75415,0.7536,0.75415,1485999996.0
2007-11-22 11:45:00,0.75415,0.7543,0.75365,0.7537,765200001.0
2007-11-22 11:50:00,0.75365,0.754,0.75355,0.75395,752600000.0
2007-11-22 11:55:00,0.75395,0.75415,0.75385,0.7541,1827700001.0
2007-11-22 12:00:00,0.75415,0.75425,0.754,0.754,287700000.0
2007-11-22 12:05:00,0.75405,0.75405,0.75375,0.754,233800000.0
2007-11-22 12:10:00,0.754,0.75415,0.75355,0.7537,1146000000.0
2007-11-22 12:15:00,0.7537,0.754,0.7537,0.75385,563500000.0
2007-11-22 12:20:00,0.75385,0.7545,0.7537,0.7543,1196399998.0
2007-11-22 12:25:00,0.7543,0.75445,0.7542,0.75435,850900004.0
2007-11-22 12:30:00,0.75435,0.75435,0.7538,0.75395,1321099998.0
2007-11-22 12:35:00,0.75395,0.75405,0.75355,0.75365,1130499994.0
2007-11-22 12:40:00,0.75365,0.75385,0.75365,0.7538,276800001.0
2007-11-22 12:45:00,0.7538,0.754,0.7532,0.75325,239800000.0
2007-11-22 12:50:00,0.75325,0.75375,0.7529,0.75335,621499999.0
2007-11-22 12:55:00,0.75335,0.75345,0.75295,0.75315,1072100000.0
2007-11-22 13:00:00,0.75315,0.7533,0.7531,0.7532,440900000.0
2007-11-22 13:05:00,0.75325,0.7537,0.7527,0.75325,1316300006.0
2007-11-22 13:10:00,0.7532,0.7533,0.75305,0.75325,2370600034.0
2007-11-22 13:15:00,0.75325,0.75365,0.75315,0.75355,1251999998.0
2007-11-22 13:20:00,0.75355,0.7537,0.75335,0.7537,464300000.0
2007-11-22 13:25:00,0.7537,0.7545,0.75345,0.7543,1774900000.0
2007-11-22 13:30:00,0.7543,0.7556,0.7543,0.7552,2187600001.0
2007-11-22 13:35:00,0.7552,0.75575,0.7546,0.7549,2712500005.0
2007-11-22 13:40:00,0.7549,0.7554,0.75475,0.75495,1543100011.0
2007-11-22 13:45:00,0.75495,0.755,0.75435,0.7545,1329500002.0
2007-11-22 13:50:00,0.7545,0.7546,0.75425,0.75425,226700001.0
2007-11-22 13:55:00,0.75415,0.7545,0.75415,0.7544,641399999.0
2007-11-22 14:00:00,0.7544,0.7545,0.75425,0.75445,866900000.0
2007-11-22 14:05:00,0.75445,0.75445,0.75385,0.754,286100001.0
2007-11-22 14:10:00,0.754,0.754,0.75385,0.75395,321199997.0
2007-11-22 14:15:00,0.754,0.7542,0.75395,0.75395,211800003.0
2007-11-22 14:20:00,0.7543,0.7547,0.75425,0.7547,322500000.0
2007-11-22 14:25:00,0.75465,0.75465,0.75415,0.75455,967800000.0
2007-11-22 14:30:00,0.7546,0.7547,0.7541,0.7546,607900001.0
2007-11-22 14:35:00,0.75455,0.7546,0.7537,0.7537,1184800004.0
2007-11-22 14:40:00,0.7537,0.7543,0.75355,0.754,518600001.0
2007-11-22 14:45:00,0.75395,0.75435,0.75385,0.75395,572499991.0
2007-11-22 14:50:00,0.754,0.7542,0.75315,0.75335,1041100001.0
2007-11-22 14:55:00,0.75335,0.7536,0.75315,0.7534,1591799992.0
2007-11-22 15:00:00,0.7534,0.7537,0.75305,0.75345,1834500001.0
2007-11-22 15:05:00,0.75345,0.7542,0.75325,0.7542,1336499997.0
2007-11-22 15:10:00,0.7542,0.7542,0.75315,0.75315,621500000.0
2007-11-22 15:15:00,0.75315,0.75375,0.7531,0.7536,498700000.0
2007-11-22 15:20:00,0.7536,0.7541,0.75355,0.7541,508199998.0
2007-11-22 15:25:00,0.7541,0.7541,0.7535,0.75365,521300000.0
2007-11-22 15:30:00,0.75365,0.75365,0.7532,0.7534,1221199994.0
2007-11-22 15:35:00,0.75335,0.75365,0.75315,0.7532,991800003.0
2007-11-22 15:40:00,0.7532,0.75325,0.7529,0.753,920199999.0
2007-11-22 15:45:00,0.753,0.753,0.75275,0.753,674400000.0
2007-11-22 15:50:00,0.753,0.75305,0.7522,0.7523,858999998.0
2007-11-22 15:55:00,0.7523,0.7527,0.75225,0.7527,270100000.0
2007-11-22 16:00:00,0.7526,0.7537,0.75255,0.75295,932800001.0
2007-11-22 16:05:00,0.75295,0.75315,0.7526,0.753,897499999.0
2007-11-22 16:10:00,0.753,0.7532,0.75285,0.75295,707499999.0
2007-11-22 16:15:00,0.75295,0.7533,0.75285,0.75295,720699999.0
2007-11-22 16:20:00,0.75295,0.75295,0.75251,0.75295,519799999.0
2007-11-22 16:25:00,0.75295,0.7531,0.75285,0.7529,313600000.0
2007-11-22 16:30:00,0.753,0.753,0.7526,0.75275,454699999.0
2007-11-22 16:35:00,0.753,0.7532,0.7527,0.75275,809300001.0
2007-11-22 16:40:00,0.7533,0.75355,0.75285,0.75345,816200000.0
2007-11-22 16:45:00,0.75345,0.7538,0.7531,0.7538,2542300023.0
2007-11-22 16:50:00,0.7538,0.7548,0.7533,0.7545,1960699999.0
2007-11-22 16:55:00,0.7545,0.7546,0.7533,0.7534,1690800000.0
2007-11-22 17:00:00,0.7534,0.7537,0.7529,0.75295,1039999998.0
2007-11-22 17:05:00,0.75305,0.7533,0.75275,0.75325,2197300000.0
2007-11-22 17:10:00,0.75325,0.75325,0.75265,0.75285,1503600000.0
2007-11-22 17:15:00,0.75285,0.75295,0.75265,0.75275,1007299999.0
2007-11-22 17:20:00,0.75295,0.75295,0.7527,0.75285,935300000.0
2007-11-22 17:25:00,0.75285,0.75285,0.75245,0.75255,1005100001.0
2007-11-22 17:30:00,0.75255,0.75285,0.7525,0.75255,982599997.0
2007-11-22 17:35:00,0.75255,0.75255,0.7523,0.7524,732400001.0
2007-11-22 17:40:00,0.7523,0.7524,0.75215,0.7524,326500000.0
2007-11-22 17:45:00,0.75225,0.7531,0.75215,0.7527,263900000.0
2007-11-22 17:50:00,0.7527,0.75295,0.75215,0.7525,1573100009.0
2007-11-22 17:55:00,0.75245,0.75295,0.7515,0.7516,1946400004.0
2007-11-22 18:00:00,0.7516,0.7519,0.75145,0.75155,1362199996.0
2007-11-22 18:05:00,0.75155,0.7518,0.7515,0.75155,1251000001.0
2007-11-22 18:10:00,0.75155,0.7516,0.75085,0.75115,2313499996.0
2007-11-22 18:15:00,0.75115,0.7513,0.75085,0.7513,883599992.0
2007-11-22 18:20:00,0.7513,0.7513,0.75035,0.7509,1833100001.0
2007-11-22 18:25:00,0.7509,0.7518,0.7508,0.75175,811199997.0
2007-11-22 18:30:00,0.7518,0.7518,0.75145,0.7518,1131700002.0
2007-11-22 18:35:00,0.7518,0.7519,0.75015,0.75015,1929799993.0
2007-11-22 18:40:00,0.75015,0.7505,0.75015,0.7505,536699998.0
2007-11-22 18:45:00,0.75065,0.7508,0.75055,0.75065,1058600000.0
2007-11-22 18:50:00,0.75065,0.75085,0.75035,0.7506,327100000.0
2007-11-22 18:55:00,0.7506,0.75065,0.7504,0.75045,574800000.0
2007-11-22 19:00:00,0.75045,0.7509,0.75035,0.7509,655199998.0
2007-11-22 19:05:00,0.7509,0.75115,0.75075,0.7508,372499999.0
2007-11-22 19:10:00,0.7508,0.75095,0.75075,0.75095,306100000.0
2007-11-22 19:15:00,0.75095,0.75105,0.75085,0.751,256000000.0
2007-11-22 19:20:00,0.751,0.751,0.7507,0.75095,438599998.0
2007-11-22 19:25:00,0.75095,0.75105,0.7507,0.75095,207300000.0
2007-11-22 19:30:00,0.75095,0.75105,0.75045,0.7506,224400000.0
2007-11-22 19:35:00,0.7506,0.7509,0.7506,0.75075,261200000.0
2007-11-22 19:40:00,0.75075,0.7521,0.75075,0.75195,624600000.0
2007-11-22 19:45:00,0.75195,0.7521,0.75135,0.752,283800000.0
2007-11-22 19:50:00,0.752,0.752,0.75105,0.75135,424300000.0
2007-11-22 19:55:00,0.75135,0.75155,0.75115,0.75155,263600000.0
2007-11-22 20:00:00,0.7516,0.7516,0.7515,0.7515,243100000.0
2007-11-22 20:05:00,0.75155,0.75155,0.7514,0.7514,148200000.0
2007-11-22 20:10:00,0.7515,0.7515,0.75135,0.7515,96800000.0
2007-11-22 20:15:00,0.7515,0.7516,0.7506,0.75115,332200000.0
2007-11-22 20:20:00,0.75115,0.75205,0.7506,0.7506,616700000.0
2007-11-22 20:25:00,0.7507,0.7508,0.7506,0.7507,522700000.0
2007-11-22 20:30:00,0.7507,0.75075,0.7506,0.75075,339500000.0
2007-11-22 20:35:00,0.75075,0.7511,0.7507,0.7511,604800000.0
2007-11-22 20:40:00,0.7511,0.75125,0.75095,0.75125,263800000.0
2007-11-22 20:45:00,0.7512,0.75125,0.75095,0.75125,107300000.0
2007-11-22 20:50:00,0.75125,0.7515,0.75065,0.7515,179000000.0
2007-11-22 20:55:00,0.7515,0.7515,0.75125,0.7515,169100000.0
2007-11-22 21:00:00,0.7515,0.7515,0.75125,0.75135,200000000.0
2007-11-22 21:05:00,0.75135,0.7515,0.7513,0.75145,138700000.0
2007-11-22 21:10:00,0.7514,0.7515,0.75115,0.7513,258900000.0
2007-11-22 21:15:00,0.7513,0.7515,0.7512,0.7512,220600000.0
2007-11-22 21:20:00,0.75125,0.75205,0.7512,0.75165,268700000.0
2007-11-22 21:25:00,0.75165,0.75165,0.75145,0.75155,142000000.0
2007-11-22 21:30:00,0.75165,0.75165,0.75145,0.75165,134700000.0
2007-11-22 21:35:00,0.7516,0.7518,0.75145,0.7518,402500000.0
2007-11-22 21:40:00,0.7518,0.7518,0.7517,0.7518,603400000.0
2007-11-22 21:45:00,0.7518,0.75195,0.7517,0.75195,490800001.0
2007-11-22 21:50:00,0.75195,0.75195,0.75175,0.7519,428299992.0
2007-11-22 21:55:00,0.7518,0.75195,0.75086,0.75132,766100001.0
2007-11-22 22:00:00,0.75135,0.7516,0.7513,0.7515,272500000.0
2007-11-22 22:05:00,0.75135,0.7515,0.75128,0.7513,133200000.0
2007-11-22 22:10:00,0.7513,0.75152,0.75109,0.7513,1078399998.0
2007-11-22 22:15:00,0.7512,0.7514,0.75101,0.7512,703000001.0
2007-11-22 22:20:00,0.75134,0.752,0.75105,0.7512,437500000.0
2007-11-22 22:25:00,0.75102,0.7512,0.75086,0.7511,717900009.0
2007-11-22 22:30:00,0.7511,0.7517,0.7511,0.7514,274200000.0
2007-11-22 22:35:00,0.7514,0.7515,0.7513,0.7514,177700000.0
2007-11-22 22:40:00,0.7514,0.7514,0.7513,0.7513,52100000.0
2007-11-22 22:45:00,0.7517,0.75175,0.751,0.7511,286000000.0
2007-11-22 22:50:00,0.7511,0.75175,0.7511,0.75175,373800000.0
2007-11-22 22:55:00,0.75175,0.7524,0.7517,0.75195,673199999.0
2007-11-22 23:00:00,0.75186,0.75211,0.7517,0.75191,1615600000.0
2007-11-22 23:05:00,0.7521,0.7526,0.75175,0.7524,427600000.0
2007-11-22 23:10:00,0.75255,0.75301,0.75251,0.75269,446000000.0
2007-11-22 23:15:00,0.75265,0.7531,0.75265,0.7528,247600000.0
2007-11-22 23:20:00,0.7528,0.7531,0.7528,0.7531,324200000.0
2007-11-22 23:25:00,0.7531,0.7531,0.7518,0.7521,335700000.0
2007-11-22 23:30:00,0.7521,0.7525,0.7518,0.7518,380000000.0
2007-11-22 23:35:00,0.7518,0.7518,0.7515,0.7517,467700000.0
2007-11-22 23:40:00,0.7517,0.7518,0.75115,0.7517,220700000.0
2007-11-22 23:45:00,0.7517,0.7517,0.7516,0.7517,40900000.0
2007-11-22 23:50:00,0.7517,0.7519,0.751,0.751,767300000.0
2007-11-22 23:55:00,0.751,0.7512,0.7506,0.7509,705300000.0
2007-11-23 00:00:00,0.7509,0.7517,0.7509,0.7516,828800000.0
2007-11-23 00:05:00,0.7514,0.7519,0.751,0.751,1393699998.0
2007-11-23 00:10:00,0.7514,0.7516,0.751,0.7512,579600001.0
2007-11-23 00:15:00,0.7512,0.7518,0.75096,0.7513,721100000.0
2007-11-23 00:20:00,0.7518,0.7519,0.7507,0.75105,449700000.0
2007-11-23 00:25:00,0.7512,0.7519,0.7512,0.75165,625700000.0
2007-11-23 00:30:00,0.7519,0.7519,0.75138,0.75174,646499997.0
2007-11-23 00:35:00,0.7516,0.7519,0.7516,0.7518,739900000.0
2007-11-23 00:40:00,0.7516,0.752,0.75155,0.7519,729200000.0
2007-11-23 00:45:00,0.7517,0.7523,0.7517,0.7522,502500000.0
2007-11-23 00:50:00,0.75215,0.7526,0.75215,0.7525,728100000.0
2007-11-23 00:55:00,0.75235,0.7525,0.75235,0.7525,77600000.0
2007-11-23 01:00:00,0.7526,0.7534,0.7523,0.7524,1136699999.0
2007-11-23 01:05:00,0.7524,0.7524,0.75215,0.75235,225700000.0
2007-11-23 01:10:00,0.75235,0.75235,0.75155,0.7517,990300007.0
2007-11-23 01:15:00,0.7517,0.7518,0.75155,0.75155,289800000.0
2007-11-23 01:20:00,0.7518,0.7522,0.75154,0.75165,973699999.0
2007-11-23 01:25:00,0.75165,0.7524,0.75165,0.7521,2175899964.0
2007-11-23 01:30:00,0.7521,0.7523,0.752,0.7522,1459400002.0
2007-11-23 01:35:00,0.7522,0.7523,0.7518,0.7522,690599998.0
2007-11-23 01:40:00,0.7522,0.7528,0.7521,0.7527,1434400010.0
2007-11-23 01:45:00,0.7527,0.7527,0.75192,0.7521,815200000.0
2007-11-23 01:50:00,0.7522,0.7525,0.75205,0.7525,752000000.0
2007-11-23 01:55:00,0.7525,0.7529,0.75215,0.7525,919499998.0
2007-11-23 02:00:00,0.7525,0.7525,0.7521,0.7524,442700000.0
2007-11-23 02:05:00,0.7523,0.7526,0.7521,0.7526,488800000.0
2007-11-23 02:10:00,0.7526,0.7526,0.7518,0.7518,923500001.0
2007-11-23 02:15:00,0.7518,0.7525,0.7517,0.752,1512400001.0
2007-11-23 02:20:00,0.752,0.7522,0.7514,0.75179,790100005.0
2007-11-23 02:25:00,0.75205,0.7529,0.7519,0.7525,1182599998.0
2007-11-23 02:30:00,0.7525,0.7531,0.75245,0.7531,1012600002.0
2007-11-23 02:35:00,0.7528,0.7533,0.7527,0.7527,597300000.0
2007-11-23 02:40:00,0.7527,0.7534,0.75265,0.7529,760200001.0
2007-11-23 02:45:00,0.7528,0.753,0.7526,0.7526,371700000.0
2007-11-23 02:50:00,0.7526,0.75295,0.7526,0.75295,860800000.0
2007-11-23 02:55:00,0.7529,0.7538,0.7529,0.7532,2283600012.0
2007-11-23 03:00:00,0.7532,0.7539,0.753,0.7536,1053300000.0
2007-11-23 03:05:00,0.7536,0.7537,0.7529,0.753,1024799999.0
2007-11-23 03:10:00,0.753,0.75335,0.7529,0.75335,877499998.0
2007-11-23 03:15:00,0.75335,0.7536,0.753,0.75355,645600000.0
2007-11-23 03:20:00,0.75355,0.75445,0.75355,0.75375,1576199998.0
2007-11-23 03:25:00,0.75375,0.7542,0.75375,0.75385,434600000.0
2007-11-23 03:30:00,0.75385,0.75495,0.7537,0.75445,747999997.0
2007-11-23 03:35:00,0.7545,0.75455,0.75395,0.7545,807700000.0
2007-11-23 03:40:00,0.75445,0.75495,0.75405,0.7549,1297500000.0
2007-11-23 03:45:00,0.75485,0.7555,0.7548,0.7553,851899999.0
2007-11-23 03:50:00,0.75545,0.756,0.75505,0.756,1432399999.0
2007-11-23 03:55:00,0.7561,0.7561,0.75525,0.7555,1338800011.0
2007-11-23 04:00:00,0.75545,0.75575,0.755,0.755,1856800005.0
2007-11-23 04:05:00,0.75495,0.7558,0.75485,0.7554,589200004.0
2007-11-23 04:10:00,0.75545,0.75565,0.7551,0.75545,566800003.0
2007-11-23 04:15:00,0.7555,0.75565,0.75515,0.75535,504200000.0
2007-11-23 04:20:00,0.75525,0.75545,0.75505,0.75535,217799999.0
2007-11-23 04:25:00,0.75515,0.75555,0.75515,0.7554,381300003.0
2007-11-23 04:30:00,0.7555,0.7571,0.7555,0.75565,725500000.0
2007-11-23 04:35:00,0.75565,0.756,0.75565,0.7559,611200000.0
2007-11-23 04:40:00,0.75595,0.756,0.75565,0.756,435799994.0
2007-11-23 04:45:00,0.756,0.75615,0.75565,0.75565,831599999.0
2007-11-23 04:50:00,0.75565,0.7558,0.7554,0.75555,949400000.0
2007-11-23 04:55:00,0.7556,0.7565,0.75555,0.75615,2095700007.0
2007-11-23 05:00:00,0.75615,0.75655,0.75595,0.7564,1448899986.0
2007-11-23 05:05:00,0.7565,0.75665,0.75605,0.7561,318900000.0
2007-11-23 05:10:00,0.7561,0.7565,0.75605,0.7565,231400000.0
2007-11-23 05:15:00,0.7565,0.7565,0.75575,0.75605,597600010.0
2007-11-23 05:20:00,0.75615,0.7562,0.75525,0.7553,612900000.0
2007-11-23 05:25:00,0.7553,0.7562,0.7553,0.7557,583400000.0
2007-11-23 05:30:00,0.7557,0.7557,0.75515,0.75525,1289300001.0
2007-11-23 05:35:00,0.7553,0.75555,0.755,0.7553,601499996.0
2007-11-23 05:40:00,0.7553,0.7554,0.75345,0.7541,1088500000.0
2007-11-23 05:45:00,0.7541,0.75515,0.7534,0.7537,2181700005.0
2007-11-23 05:50:00,0.7537,0.7539,0.75335,0.7535,1064300000.0
2007-11-23 05:55:00,0.7535,0.7542,0.7535,0.7541,723000000.0
2007-11-23 06:00:00,0.75405,0.7542,0.75335,0.7538,992800000.0
2007-11-23 06:05:00,0.7538,0.7543,0.75335,0.7541,830900007.0
2007-11-23 06:10:00,0.7537,0.7542,0.75325,0.75415,165100000.0
2007-11-23 06:15:00,0.7542,0.7542,0.7534,0.7537,933100001.0
2007-11-23 06:20:00,0.7537,0.75395,0.7533,0.75365,1723199998.0
2007-11-23 06:25:00,0.75355,0.7538,0.75315,0.75325,1590100022.0
2007-11-23 06:30:00,0.75325,0.7534,0.75295,0.7532,1683200000.0
2007-11-23 06:35:00,0.7532,0.7535,0.75305,0.75325,860500001.0
2007-11-23 06:40:00,0.75325,0.7537,0.7532,0.75355,687400000.0
2007-11-23 06:45:00,0.75365,0.75365,0.75305,0.7531,1208900002.0
2007-11-23 06:50:00,0.75305,0.7534,0.7528,0.7528,432400000.0
2007-11-23 06:55:00,0.7528,0.7531,0.7528,0.753,725000001.0
2007-11-23 07:00:00,0.753,0.753,0.7523,0.75245,712500004.0
2007-11-23 07:05:00,0.75245,0.7525,0.7518,0.75235,1411000005.0
2007-11-23 07:10:00,0.75235,0.7525,0.7519,0.752,2118600003.0
2007-11-23 07:15:00,0.752,0.75245,0.75185,0.7521,1390999996.0
2007-11-23 07:20:00,0.7521,0.75255,0.75175,0.75255,636800000.0
2007-11-23 07:25:00,0.75255,0.75305,0.75235,0.75295,2210700001.0
2007-11-23 07:30:00,0.75295,0.75295,0.7521,0.7525,1317000002.0
2007-11-23 07:35:00,0.7523,0.753,0.7523,0.75295,1816900016.0
2007-11-23 07:40:00,0.75295,0.7532,0.75245,0.75245,1822100006.0
2007-11-23 07:45:00,0.7524,0.7535,0.75235,0.7535,1770199999.0
2007-11-23 07:50:00,0.7535,0.7536,0.75315,0.75345,796400000.0
2007-11-23 07:55:00,0.75345,0.75455,0.75345,0.7543,1626850007.0
2007-11-23 08:00:00,0.7543,0.75445,0.7534,0.75345,3056999988.0
2007-11-23 08:05:00,0.7535,0.7535,0.752,0.75255,1305799998.0
2007-11-23 08:10:00,0.75255,0.75255,0.75105,0.75135,1908700000.0
2007-11-23 08:15:00,0.75135,0.7533,0.75135,0.75305,1657300002.0
2007-11-23 08:20:00,0.75305,0.75335,0.75265,0.75315,1664000001.0
2007-11-23 08:25:00,0.75315,0.75415,0.75295,0.75345,1810000017.0
2007-11-23 08:30:00,0.7535,0.75375,0.7523,0.75275,2301500018.0
2007-11-23 08:35:00,0.75275,0.7535,0.75255,0.75345,1466799996.0
2007-11-23 08:40:00,0.7534,0.7535,0.75305,0.75325,272599996.0
2007-11-23 08:45:00,0.7533,0.7534,0.75295,0.7532,1430100006.0
2007-11-23 08:50:00,0.75325,0.7533,0.75295,0.75315,1193699994.0
2007-11-23 08:55:00,0.7532,0.7533,0.75255,0.75255,1501799995.0
2007-11-23 09:00:00,0.75265,0.753,0.752,0.7525,1392000000.0
2007-11-23 09:05:00,0.75255,0.7532,0.75235,0.75305,952100001.0
2007-11-23 09:10:00,0.75305,0.75345,0.75245,0.7528,888100000.0
2007-11-23 09:15:00,0.7528,0.75295,0.75195,0.75225,4156300029.0
2007-11-23 09:20:00,0.75225,0.7523,0.75145,0.75145,2899300003.0
2007-11-23 09:25:00,0.75145,0.7523,0.7513,0.75225,2196100012.0
2007-11-23 09:30:00,0.75225,0.7523,0.7517,0.75175,1644299984.0
2007-11-23 09:35:00,0.75175,0.75225,0.75155,0.75185,1158499997.0
2007-11-23 09:40:00,0.7519,0.75235,0.75175,0.7522,1437199991.0
2007-11-23 09:45:00,0.75215,0.7522,0.75075,0.75095,1593999997.0
2007-11-23 09:50:00,0.75095,0.75125,0.75075,0.75125,1053200000.0
2007-11-23 09:55:00,0.75125,0.75145,0.75095,0.7513,1264200000.0
2007-11-23 10:00:00,0.75125,0.75165,0.7511,0.7515,742800000.0
2007-11-23 10:05:00,0.75145,0.75155,0.7511,0.7512,662800001.0
2007-11-23 10:10:00,0.75125,0.7515,0.75035,0.75075,1832199995.0
2007-11-23 10:15:00,0.75075,0.75135,0.75075,0.75115,1458799976.0
2007-11-23 10:20:00,0.75115,0.75155,0.751,0.75125,1702400001.0
2007-11-23 10:25:00,0.75125,0.75215,0.7511,0.7521,1557200000.0
2007-11-23 10:30:00,0.7521,0.7527,0.75195,0.75265,2240999980.0
2007-11-23 10:35:00,0.75265,0.75265,0.75225,0.75225,787400005.0
2007-11-23 10:40:00,0.75235,0.7531,0.75225,0.7531,874799998.0
2007-11-23 10:45:00,0.7531,0.7533,0.75255,0.753,813099999.0
2007-11-23 10:50:00,0.7529,0.753,0.75275,0.753,411999999.0
2007-11-23 10:55:00,0.753,0.7531,0.75275,0.75275,506500000.0
2007-11-23 11:00:00,0.75275,0.75305,0.7522,0.75305,418499998.0
2007-11-23 11:05:00,0.75305,0.75425,0.75295,0.7535,1784100001.0
2007-11-23 11:10:00,0.7535,0.7535,0.7531,0.75345,672900003.0
2007-11-23 11:15:00,0.75345,0.75385,0.75305,0.75375,1248800000.0
2007-11-23 11:20:00,0.75375,0.7539,0.75325,0.7539,1278400000.0
2007-11-23 11:25:00,0.7539,0.75495,0.75355,0.7545,2350199988.0
2007-11-23 11:30:00,0.7545,0.7547,0.75335,0.75405,1800099989.0
2007-11-23 11:35:00,0.75415,0.75455,0.75385,0.75455,960500002.0
2007-11-23 11:40:00,0.75455,0.755,0.75425,0.7548,1009000000.0
2007-11-23 11:45:00,0.7548,0.7551,0.75445,0.7545,788900000.0
2007-11-23 11:50:00,0.7545,0.7549,0.75425,0.7545,621800000.0
2007-11-23 11:55:00,0.75445,0.75445,0.7541,0.75415,430399996.0
2007-11-23 12:00:00,0.75415,0.75425,0.75315,0.75365,996300000.0
2007-11-23 12:05:00,0.75365,0.7546,0.75365,0.7542,454700000.0
2007-11-23 12:10:00,0.7542,0.7552,0.75405,0.7551,663200000.0
2007-11-23 12:15:00,0.7551,0.7551,0.75415,0.75415,814099999.0
2007-11-23 12:20:00,0.7543,0.75435,0.75395,0.75415,1094100008.0
2007-11-23 12:25:00,0.75415,0.7542,0.7525,0.7531,1701300007.0
2007-11-23 12:30:00,0.7531,0.75355,0.75275,0.75355,1180699999.0
2007-11-23 12:35:00,0.75355,0.75355,0.75225,0.7524,2010000000.0
2007-11-23 12:40:00,0.753,0.7531,0.75165,0.75215,1467700000.0
2007-11-23 12:45:00,0.75215,0.7524,0.75185,0.7524,858699987.0
2007-11-23 12:50:00,0.7524,0.7524,0.7513,0.7513,1414900001.0
2007-11-23 12:55:00,0.7513,0.75145,0.7505,0.7506,905400000.0
2007-11-23 13:00:00,0.7506,0.75215,0.7504,0.7519,1344300001.0
2007-11-23 13:05:00,0.75185,0.7529,0.75165,0.75275,1425400006.0
2007-11-23 13:10:00,0.75265,0.75275,0.7515,0.7515,1831000009.0
2007-11-23 13:15:00,0.7515,0.75215,0.7515,0.7519,828800003.0
2007-11-23 13:20:00,0.7519,0.7526,0.75185,0.752,596500000.0
2007-11-23 13:25:00,0.752,0.7524,0.75175,0.7518,522000001.0
2007-11-23 13:30:00,0.7518,0.7522,0.75155,0.7522,1182200010.0
2007-11-23 13:35:00,0.7522,0.7528,0.7522,0.75265,800100000.0
2007-11-23 13:40:00,0.75265,0.75265,0.752,0.7525,289100000.0
2007-11-23 13:45:00,0.7525,0.7525,0.7516,0.7518,697900000.0
2007-11-23 13:50:00,0.7516,0.7517,0.75065,0.75075,1802600006.0
2007-11-23 13:55:00,0.75075,0.7519,0.75065,0.75155,1788699999.0
2007-11-23 14:00:00,0.75155,0.75175,0.75105,0.75175,413700000.0
2007-11-23 14:05:00,0.75175,0.75175,0.75115,0.75135,813800000.0
2007-11-23 14:10:00,0.75135,0.7519,0.7511,0.7515,748700000.0
2007-11-23 14:15:00,0.75145,0.75185,0.75125,0.75185,711300000.0
2007-11-23 14:20:00,0.75185,0.75225,0.75155,0.7522,1494400024.0
2007-11-23 14:25:00,0.75215,0.7525,0.75215,0.7525,828700000.0
2007-11-23 14:30:00,0.75245,0.7525,0.75185,0.75205,545600006.0
2007-11-23 14:35:00,0.75205,0.7522,0.7519,0.752,575900016.0
2007-11-23 14:40:00,0.75185,0.752,0.7518,0.752,281199998.0
2007-11-23 14:45:00,0.752,0.752,0.75175,0.752,512900001.0
2007-11-23 14:50:00,0.752,0.752,0.75155,0.75175,371200000.0
2007-11-23 14:55:00,0.75175,0.7518,0.7515,0.7518,307100000.0
2007-11-23 15:00:00,0.7518,0.7519,0.75145,0.75155,411000000.0
2007-11-23 15:05:00,0.7517,0.7519,0.7517,0.7519,238699998.0
2007-11-23 15:10:00,0.7519,0.7519,0.75175,0.75185,357199998.0
2007-11-23 15:15:00,0.7519,0.752,0.7514,0.7515,415599999.0
2007-11-23 15:20:00,0.7515,0.75152,0.75104,0.7514,967599986.0
2007-11-23 15:25:00,0.7515,0.7515,0.7513,0.7513,74400000.0
2007-11-23 15:30:00,0.7513,0.75145,0.75115,0.7512,259900000.0
2007-11-23 15:35:00,0.7512,0.7514,0.7511,0.75125,912100000.0
2007-11-23 15:40:00,0.75125,0.7516,0.75125,0.75125,426100000.0
2007-11-23 15:45:00,0.75125,0.7513,0.7512,0.7513,844400000.0
2007-11-23 15:50:00,0.75125,0.7518,0.75115,0.75155,1289400010.0
2007-11-23 15:55:00,0.7516,0.7519,0.7514,0.7516,419200002.0
2007-11-23 16:00:00,0.7516,0.7522,0.75145,0.75145,284100000.0
2007-11-23 16:05:00,0.7516,0.7521,0.75145,0.75195,535800000.0
2007-11-23 16:10:00,0.7519,0.7521,0.75155,0.7521,816899987.0
2007-11-23 16:15:00,0.7521,0.75215,0.75165,0.752,976200000.0
2007-11-23 16:20:00,0.7518,0.752,0.7514,0.75145,706800000.0
2007-11-23 16:25:00,0.7514,0.7517,0.7514,0.7516,780400004.0
2007-11-23 16:30:00,0.75145,0.7522,0.75145,0.752,1433700015.0
2007-11-23 16:35:00,0.752,0.75205,0.75165,0.7518,496099999.0
2007-11-23 16:40:00,0.7518,0.7523,0.7518,0.752,815099998.0
2007-11-23 16:45:00,0.752,0.7523,0.7518,0.7521,641699989.0
2007-11-23 16:50:00,0.7521,0.7521,0.7512,0.75175,1958300019.0
2007-11-23 16:55:00,0.75175,0.75235,0.75125,0.75215,2528000027.0
2007-11-23 17:00:00,0.75215,0.75265,0.7515,0.75195,2427399999.0
2007-11-23 17:05:00,0.75195,0.75205,0.7515,0.75185,743600000.0
2007-11-23 17:10:00,0.75175,0.75205,0.75145,0.7518,525300000.0
2007-11-23 17:15:00,0.75175,0.75225,0.75165,0.75215,1071100000.0
2007-11-23 17:20:00,0.75215,0.75215,0.7519,0.752,487100000.0
2007-11-23 17:25:00,0.752,0.7521,0.75155,0.752,1220200023.0
2007-11-23 17:30:00,0.75195,0.75215,0.75165,0.75205,508299997.0
2007-11-23 17:35:00,0.75205,0.75295,0.7518,0.75275,1427200011.0
2007-11-23 17:40:00,0.75275,0.75275,0.7516,0.75195,2730299993.0
2007-11-23 17:45:00,0.7519,0.75195,0.75085,0.75135,1569600000.0
2007-11-23 17:50:00,0.75135,0.7518,0.7511,0.7518,2052400006.0
2007-11-23 17:55:00,0.7518,0.7521,0.7514,0.7515,941500005.0
2007-11-23 18:00:00,0.7515,0.7527,0.75135,0.75265,1461099998.0
2007-11-23 18:05:00,0.75265,0.75295,0.75225,0.75265,1367700000.0
2007-11-23 18:10:00,0.75265,0.7528,0.7523,0.7525,267200000.0
2007-11-23 18:15:00,0.7523,0.7528,0.7523,0.75245,151400000.0
2007-11-23 18:20:00,0.75215,0.7528,0.75215,0.7528,632600002.0
2007-11-23 18:25:00,0.7528,0.7529,0.7527,0.7528,2211400004.0
2007-11-23 18:30:00,0.7528,0.75345,0.75275,0.7534,3053100000.0
2007-11-23 18:35:00,0.7534,0.7538,0.7534,0.75375,1683500005.0
2007-11-23 18:40:00,0.7537,0.7552,0.7537,0.75505,2088400006.0
2007-11-23 18:45:00,0.75505,0.7553,0.75445,0.75445,2349100003.0
2007-11-23 18:50:00,0.7545,0.755,0.7544,0.755,2854899995.0
2007-11-23 18:55:00,0.7547,0.7557,0.75465,0.7555,1897500003.0
2007-11-23 19:00:00,0.75545,0.756,0.75525,0.75595,1447800006.0
2007-11-23 19:05:00,0.75585,0.7566,0.75585,0.7564,1466700000.0
2007-11-23 19:10:00,0.7564,0.7567,0.7563,0.75665,623800004.0
2007-11-23 19:15:00,0.7565,0.7569,0.75645,0.7569,414600000.0
2007-11-23 19:20:00,0.7569,0.75765,0.7568,0.75725,631000000.0
2007-11-23 19:25:00,0.75725,0.7576,0.75715,0.7576,492800000.0
2007-11-23 19:30:00,0.7576,0.7576,0.7571,0.75755,176100000.0
2007-11-23 19:35:00,0.7576,0.7591,0.7574,0.75845,791399999.0
2007-11-23 19:40:00,0.75845,0.7591,0.75825,0.7589,614500000.0
2007-11-23 19:45:00,0.75895,0.7594,0.7589,0.75915,1596900002.0
2007-11-23 19:50:00,0.75915,0.75945,0.7583,0.7584,1167800000.0
2007-11-23 19:55:00,0.7583,0.75845,0.7576,0.7579,1244800000.0
2007-11-23 20:00:00,0.7582,0.7584,0.75765,0.7584,815700000.0
2007-11-23 20:05:00,0.7584,0.7584,0.75655,0.75695,1191500001.0
2007-11-23 20:10:00,0.7571,0.75795,0.7571,0.75755,702500000.0
2007-11-23 20:15:00,0.75755,0.75765,0.75735,0.7576,386200000.0
2007-11-23 20:20:00,0.7576,0.7577,0.75725,0.7574,968000000.0
2007-11-23 20:25:00,0.7574,0.7575,0.7571,0.7572,422400001.0
2007-11-23 20:30:00,0.75715,0.75735,0.75695,0.7571,139300000.0
2007-11-23 20:35:00,0.7572,0.75745,0.75695,0.7572,500499999.0
2007-11-23 20:40:00,0.7573,0.75745,0.75715,0.75745,208900000.0
2007-11-23 20:45:00,0.75745,0.75825,0.75735,0.75815,388400001.0
2007-11-23 20:50:00,0.75815,0.7582,0.75785,0.758,505700000.0
2007-11-23 20:55:00,0.75825,0.75835,0.75745,0.75745,366200000.0
2007-11-23 21:00:00,0.75745,0.75798,0.75725,0.75745,670300000.0
2007-11-23 21:05:00,0.75745,0.75775,0.75745,0.7575,238100000.0
2007-11-23 21:10:00,0.7575,0.75775,0.7573,0.7575,231200000.0
2007-11-23 21:15:00,0.7575,0.75765,0.75745,0.7576,222600001.0
2007-11-23 21:20:00,0.7576,0.75765,0.7574,0.75755,367400000.0
2007-11-23 21:25:00,0.75755,0.7576,0.7573,0.7576,147500000.0
2007-11-23 21:30:00,0.7576,0.7576,0.75725,0.75745,72100000.0
2007-11-23 21:35:00,0.75745,0.75745,0.7573,0.75745,126900001.0
2007-11-23 21:40:00,0.75745,0.7575,0.7571,0.75745,155900000.0
2007-11-23 21:45:00,0.75745,0.75745,0.7572,0.7573,98400000.0
2007-11-23 21:50:00,0.7573,0.7576,0.7573,0.7575,226499999.0
2007-11-23 21:55:00,0.7575,0.7576,0.75745,0.7576,249599998.0
2007-11-23 22:00:00,0.7576,0.7576,0.7574,0.7575,201600000.0
2007-11-23 22:05:00,0.75721,0.7575,0.75709,0.7574,140000000.0
2007-11-23 22:10:00,0.75745,0.75745,0.7574,0.7574,40800000.0
2007-11-23 22:15:00,0.75745,0.7575,0.75745,0.75745,46400000.0
2007-11-23 22:20:00,0.75737,0.75774,0.75704,0.7574,721100006.0
2007-11-23 22:25:00,0.75719,0.75745,0.75709,0.75745,689200009.0
2007-11-23 22:30:00,0.75745,0.75745,0.75724,0.75745,112600000.0
2007-11-23 22:35:00,0.75718,0.75771,0.7571,0.75745,610599999.0
2007-11-23 22:40:00,0.75728,0.75766,0.757,0.7576,767699987.0
2007-11-23 22:45:00,0.7576,0.7579,0.75709,0.7577,182000000.0
2007-11-23 22:50:00,0.7576,0.7582,0.7575,0.7579,1009100001.0
2007-11-23 22:55:00,0.7579,0.7583,0.7579,0.75805,520899996.0
2007-11-23 23:00:00,0.7581,0.75815,0.75754,0.75787,1559100002.0
2007-11-23 23:05:00,0.75757,0.75803,0.75755,0.75788,1534700001.0
2007-11-23 23:10:00,0.758,0.75862,0.75797,0.7582,1220000000.0
2007-11-23 23:15:00,0.75807,0.75825,0.75775,0.7579,1228799996.0
2007-11-23 23:20:00,0.75795,0.75826,0.75778,0.75795,1973899997.0
2007-11-23 23:25:00,0.75802,0.75861,0.7577,0.7579,1557799998.0
2007-11-23 23:30:00,0.75795,0.7584,0.75722,0.75731,610800000.0
2007-11-23 23:35:00,0.75734,0.75849,0.75734,0.75795,1226599999.0
2007-11-23 23:40:00,0.75793,0.75807,0.7577,0.75788,2341900001.0
2007-11-23 23:45:00,0.75788,0.75836,0.75772,0.75823,2349499995.0
2007-11-23 23:50:00,0.75802,0.75852,0.75676,0.75782,4074899996.0
2007-11-23 23:55:00,0.75798,0.7585,0.75723,0.75826,1876800002.0
2007-11-26 00:00:00,0.7589,0.7599,0.7589,0.7599,58000000.0
2007-11-26 00:05:00,0.7604,0.7604,0.759,0.7594,145000000.0
2007-11-26 00:10:00,0.7596,0.7609,0.7593,0.7601,116000000.0
2007-11-26 00:15:00,0.7602,0.7617,0.7602,0.761,87000000.0
2007-11-26 00:20:00,0.7613,0.7613,0.7604,0.7613,145000000.0
2007-11-26 00:25:00,0.7612,0.7616,0.7611,0.7615,145000000.0
2007-11-26 00:30:00,0.7617,0.7623,0.7609,0.7614,145000000.0
2007-11-26 00:35:00,0.7613,0.7614,0.7607,0.7612,145000000.0
2007-11-26 00:40:00,0.7614,0.7615,0.7611,0.7613,116000000.0
2007-11-26 00:45:00,0.7614,0.7617,0.7613,0.7615,116000000.0
2007-11-26 00:50:00,0.7617,0.7617,0.761,0.7613,116000000.0
2007-11-26 00:55:00,0.7612,0.7612,0.7608,0.7611,116000000.0
2007-11-26 01:00:00,0.761,0.7612,0.7606,0.7606,87000000.0
2007-11-26 01:05:00,0.7604,0.7604,0.7599,0.7603,116000000.0
2007-11-26 01:10:00,0.7604,0.7607,0.7604,0.7604,87000000.0
2007-11-26 01:15:00,0.7603,0.7605,0.7599,0.7605,145000000.0
2007-11-26 01:20:00,0.7606,0.762,0.7606,0.7613,116000000.0
2007-11-26 01:25:00,0.7612,0.7613,0.761,0.7611,116000000.0
2007-11-26 01:30:00,0.7612,0.7612,0.7603,0.761,116000000.0
2007-11-26 01:35:00,0.7609,0.761,0.7609,0.761,58000000.0
2007-11-26 01:40:00,0.7612,0.7612,0.7607,0.7611,58000000.0
2007-11-26 01:45:00,0.7613,0.7613,0.761,0.7611,87000000.0
2007-11-26 01:50:00,0.7609,0.7609,0.7608,0.7608,58000000.0
2007-11-26 01:55:00,0.7609,0.7611,0.7608,0.761,116000000.0
2007-11-26 02:00:00,0.76115,0.76115,0.76045,0.7607,433800001.0
2007-11-26 02:05:00,0.7607,0.7607,0.75995,0.76015,1090599999.0
2007-11-26 02:10:00,0.76025,0.76065,0.76025,0.76035,1758800021.0
2007-11-26 02:15:00,0.76035,0.76045,0.75985,0.76035,2113299992.0
2007-11-26 02:20:00,0.76045,0.7616,0.76045,0.76135,1139199997.0
2007-11-26 02:25:00,0.76135,0.76135,0.76105,0.76115,1025099994.0
2007-11-26 02:30:00,0.76115,0.76115,0.76015,0.7609,866000008.0
2007-11-26 02:35:00,0.7609,0.76105,0.76075,0.76105,361899999.0
2007-11-26 02:40:00,0.7611,0.7612,0.76065,0.7612,1137999985.0
2007-11-26 02:45:00,0.7612,0.7614,0.76075,0.7611,1294599995.0
2007-11-26 02:50:00,0.7611,0.7611,0.76075,0.7608,765000001.0
2007-11-26 02:55:00,0.7608,0.761,0.76055,0.761,763100000.0
2007-11-26 03:00:00,0.761,0.7612,0.76015,0.7607,1557200004.0
2007-11-26 03:05:00,0.7607,0.761,0.7604,0.761,1104900003.0
2007-11-26 03:10:00,0.76095,0.761,0.7603,0.7608,1776799998.0
2007-11-26 03:15:00,0.7608,0.7614,0.76065,0.7609,1114000001.0
2007-11-26 03:20:00,0.7609,0.7609,0.76075,0.76075,553700000.0
2007-11-26 03:25:00,0.76075,0.7609,0.7606,0.7607,140200000.0
2007-11-26 03:30:00,0.7607,0.761,0.76055,0.7609,192700000.0
2007-11-26 03:35:00,0.761,0.761,0.76015,0.76045,994000001.0
2007-11-26 03:40:00,0.7605,0.7605,0.7601,0.7602,772999997.0
2007-11-26 03:45:00,0.7602,0.7602,0.75985,0.7602,266700000.0
2007-11-26 03:50:00,0.7602,0.7604,0.76005,0.7602,1089299996.0
2007-11-26 03:55:00,0.7602,0.7609,0.76015,0.7605,1390599997.0
2007-11-26 04:00:00,0.7603,0.7609,0.7603,0.7605,627400000.0
2007-11-26 04:05:00,0.7605,0.7607,0.7604,0.7606,318400002.0
2007-11-26 04:10:00,0.7606,0.7611,0.7604,0.7611,500300003.0
2007-11-26 04:15:00,0.7611,0.7612,0.76075,0.7611,335400003.0
2007-11-26 04:20:00,0.7611,0.7612,0.76075,0.7612,897600001.0
2007-11-26 04:25:00,0.7612,0.7615,0.76065,0.76065,1973100000.0
2007-11-26 04:30:00,0.7606,0.7611,0.76045,0.761,1438000000.0
2007-11-26 04:35:00,0.761,0.7612,0.76085,0.7611,565199992.0
2007-11-26 04:40:00,0.761,0.7612,0.7608,0.7608,412800001.0
2007-11-26 04:45:00,0.7606,0.7611,0.76045,0.7607,2164500000.0
2007-11-26 04:50:00,0.7607,0.761,0.76055,0.7607,1441400000.0
2007-11-26 04:55:00,0.7607,0.7609,0.7606,0.7609,324000000.0
2007-11-26 05:00:00,0.7609,0.7616,0.7607,0.7616,1778999991.0
2007-11-26 05:05:00,0.7616,0.76215,0.7613,0.7613,627400000.0
2007-11-26 05:10:00,0.7613,0.762,0.76105,0.7618,1253299992.0
2007-11-26 05:15:00,0.7618,0.7622,0.76135,0.76155,1653900001.0
2007-11-26 05:20:00,0.76155,0.7617,0.76115,0.76115,1551400000.0
2007-11-26 05:25:00,0.7614,0.7617,0.76105,0.76165,553400000.0
2007-11-26 05:30:00,0.7617,0.7618,0.76085,0.7611,1356199991.0
2007-11-26 05:35:00,0.7611,0.7611,0.76045,0.7609,1398399998.0
2007-11-26 05:40:00,0.7609,0.7609,0.7599,0.76035,297400001.0
2007-11-26 05:45:00,0.76035,0.76035,0.7601,0.7602,1011699999.0
2007-11-26 05:50:00,0.7602,0.7605,0.7602,0.7605,928600013.0
2007-11-26 05:55:00,0.7605,0.7608,0.76025,0.76055,1790499998.0
2007-11-26 06:00:00,0.76055,0.76055,0.76,0.76,589100000.0
2007-11-26 06:05:00,0.76,0.7602,0.7587,0.75975,1718400000.0
2007-11-26 06:10:00,0.75975,0.7611,0.7596,0.7611,802100000.0
2007-11-26 06:15:00,0.7611,0.76135,0.76055,0.76125,1101400000.0
2007-11-26 06:20:00,0.7612,0.76135,0.76055,0.76095,1545799999.0
2007-11-26 06:25:00,0.761,0.7614,0.76065,0.76075,876099999.0
2007-11-26 06:30:00,0.7608,0.7609,0.76045,0.7609,401700000.0
2007-11-26 06:35:00,0.7609,0.7609,0.7603,0.7608,579200000.0
2007-11-26 06:40:00,0.7608,0.76125,0.7607,0.7611,1128300000.0
2007-11-26 06:45:00,0.7611,0.7613,0.7606,0.761,941100000.0
2007-11-26 06:50:00,0.76095,0.7613,0.7609,0.761,1656300006.0
2007-11-26 06:55:00,0.7611,0.7614,0.76095,0.7613,1422600009.0
2007-11-26 07:00:00,0.7612,0.7616,0.7612,0.7613,1307000005.0
2007-11-26 07:05:00,0.7612,0.7613,0.7611,0.7613,974900007.0
2007-11-26 07:10:00,0.7613,0.7613,0.76115,0.7613,611200007.0
2007-11-26 07:15:00,0.7612,0.7613,0.7608,0.761,910000013.0
2007-11-26 07:20:00,0.761,0.7611,0.7605,0.7605,777300009.0
2007-11-26 07:25:00,0.76045,0.7605,0.7594,0.76,1892500000.0
2007-11-26 07:30:00,0.76,0.7601,0.7591,0.7595,3955099990.0
2007-11-26 07:35:00,0.7595,0.76,0.75945,0.7596,2136999999.0
2007-11-26 07:40:00,0.7596,0.76065,0.7596,0.7604,1135400000.0
2007-11-26 07:45:00,0.7604,0.7615,0.7604,0.76045,1915200000.0
2007-11-26 07:50:00,0.7605,0.7609,0.7601,0.7603,2355399995.0
2007-11-26 07:55:00,0.7603,0.7605,0.7598,0.7599,2683200007.0
2007-11-26 08:00:00,0.7598,0.7599,0.75885,0.7592,1044300003.0
2007-11-26 08:05:00,0.7586,0.7597,0.7586,0.7596,2064400000.0
2007-11-26 08:10:00,0.7596,0.7598,0.75915,0.7598,3388200025.0
2007-11-26 08:15:00,0.7598,0.7598,0.7592,0.7598,2847200015.0
2007-11-26 08:20:00,0.7598,0.76,0.75935,0.76,798200004.0
2007-11-26 08:25:00,0.76,0.7603,0.75895,0.7596,2069400029.0
2007-11-26 08:30:00,0.7596,0.7598,0.759,0.75935,2629100010.0
2007-11-26 08:35:00,0.75935,0.7596,0.7593,0.75935,1770500010.0
2007-11-26 08:40:00,0.75925,0.7595,0.75905,0.7594,930000012.0
2007-11-26 08:45:00,0.7594,0.7594,0.7584,0.7587,1147700015.0
2007-11-26 08:50:00,0.7587,0.7587,0.7579,0.75795,2450400005.0
2007-11-26 08:55:00,0.758,0.7589,0.75785,0.7589,4009900068.0
2007-11-26 09:00:00,0.7589,0.7589,0.75845,0.7586,1353499995.0
2007-11-26 09:05:00,0.7586,0.7587,0.7583,0.7585,1440500000.0
2007-11-26 09:10:00,0.7585,0.7591,0.75845,0.759,976899996.0
2007-11-26 09:15:00,0.759,0.7591,0.7588,0.759,824200006.0
2007-11-26 09:20:00,0.75855,0.7592,0.75855,0.75895,617000000.0
2007-11-26 09:25:00,0.75895,0.75945,0.75885,0.75925,2031300018.0
2007-11-26 09:30:00,0.75925,0.7593,0.75865,0.7588,1464000000.0
2007-11-26 09:35:00,0.7588,0.7591,0.75865,0.7591,3737199996.0
2007-11-26 09:40:00,0.7591,0.7601,0.7589,0.7598,3165799998.0
2007-11-26 09:45:00,0.7598,0.76015,0.7588,0.75995,2791999994.0
2007-11-26 09:50:00,0.75995,0.76025,0.7593,0.76,2334900000.0
2007-11-26 09:55:00,0.76,0.7606,0.7598,0.76055,3252199981.0
2007-11-26 10:00:00,0.76055,0.76105,0.7598,0.75985,4472899988.0
2007-11-26 10:05:00,0.75985,0.7619,0.7593,0.76005,3927799995.0
2007-11-26 10:10:00,0.7601,0.7612,0.76,0.7608,3862699997.0
2007-11-26 10:15:00,0.7608,0.7611,0.75995,0.7604,2740100001.0
2007-11-26 10:20:00,0.7604,0.7615,0.7604,0.7612,3115400003.0
2007-11-26 10:25:00,0.7612,0.7614,0.76115,0.7613,1701099983.0
2007-11-26 10:30:00,0.7613,0.76225,0.761,0.7618,2562399991.0
2007-11-26 10:35:00,0.7619,0.76285,0.7615,0.76285,4036599987.0
2007-11-26 10:40:00,0.7628,0.7629,0.7619,0.7625,4634899991.0
2007-11-26 10:45:00,0.7625,0.7626,0.76135,0.76175,4631299987.0
2007-11-26 10:50:00,0.7617,0.76195,0.76135,0.7619,2271699990.0
2007-11-26 10:55:00,0.7619,0.762,0.76165,0.7617,3514399995.0
2007-11-26 11:00:00,0.7618,0.76235,0.76155,0.7619,3710500007.0
2007-11-26 11:05:00,0.7619,0.762,0.7616,0.7616,1998700007.0
2007-11-26 11:10:00,0.7616,0.7619,0.76115,0.7613,863199999.0
2007-11-26 11:15:00,0.7613,0.7615,0.76015,0.7607,5943000015.0
2007-11-26 11:20:00,0.7607,0.7614,0.7605,0.7609,5241900045.0
2007-11-26 11:25:00,0.7609,0.7611,0.76055,0.7606,1743900025.0
2007-11-26 11:30:00,0.7606,0.7612,0.76045,0.761,2191500014.0
2007-11-26 11:35:00,0.761,0.76135,0.76085,0.761,1796200004.0
2007-11-26 11:40:00,0.761,0.761,0.7605,0.76065,1843200002.0
2007-11-26 11:45:00,0.76065,0.76075,0.76035,0.7605,1973400001.0
2007-11-26 11:50:00,0.7605,0.7613,0.7604,0.7611,4733999998.0
2007-11-26 11:55:00,0.76105,0.762,0.7609,0.76135,4001200002.0
2007-11-26 12:00:00,0.7614,0.7617,0.7608,0.7615,3643600017.0
2007-11-26 12:05:00,0.7615,0.7616,0.76115,0.7612,3617000007.0
2007-11-26 12:10:00,0.7612,0.7614,0.7606,0.7609,2370400002.0
2007-11-26 12:15:00,0.7609,0.76145,0.76055,0.76065,1901700000.0
2007-11-26 12:20:00,0.76065,0.7612,0.7606,0.76085,1118700000.0
2007-11-26 12:25:00,0.76085,0.76085,0.76055,0.7606,832900000.0
2007-11-26 12:30:00,0.76045,0.7607,0.76045,0.7606,1644899993.0
2007-11-26 12:35:00,0.7606,0.7613,0.7604,0.7608,2746600001.0
2007-11-26 12:40:00,0.7608,0.7612,0.76065,0.761,3598600012.0
2007-11-26 12:45:00,0.7609,0.7613,0.7609,0.7612,1905900008.0
2007-11-26 12:50:00,0.7612,0.7614,0.761,0.7612,2267300001.0
2007-11-26 12:55:00,0.7612,0.7613,0.761,0.7613,380999995.0
2007-11-26 13:00:00,0.7613,0.7614,0.7609,0.7609,695200002.0
2007-11-26 13:05:00,0.7609,0.7609,0.76045,0.76055,6022300002.0
2007-11-26 13:10:00,0.76055,0.7607,0.76035,0.7607,1993400010.0
2007-11-26 13:15:00,0.76065,0.761,0.7604,0.7608,2987200054.0
2007-11-26 13:20:00,0.7607,0.7611,0.76065,0.7609,949800002.0
2007-11-26 13:25:00,0.7609,0.7616,0.76085,0.7613,1855300001.0
2007-11-26 13:30:00,0.7613,0.76145,0.76075,0.7608,2389399997.0
2007-11-26 13:35:00,0.7608,0.7608,0.7606,0.7607,2060099993.0
2007-11-26 13:40:00,0.7607,0.7608,0.76045,0.76045,2986200014.0
2007-11-26 13:45:00,0.7605,0.7608,0.7605,0.7608,1778299994.0
2007-11-26 13:50:00,0.7608,0.761,0.76025,0.76025,2229499996.0
2007-11-26 13:55:00,0.76025,0.7604,0.75965,0.7599,1310900000.0
2007-11-26 14:00:00,0.7599,0.75995,0.7594,0.7595,729500000.0
2007-11-26 14:05:00,0.7595,0.7604,0.7594,0.7596,2748000008.0
2007-11-26 14:10:00,0.75965,0.7597,0.7592,0.7593,1096999998.0
2007-11-26 14:15:00,0.7593,0.7593,0.7584,0.7586,2051000007.0
2007-11-26 14:20:00,0.7586,0.75895,0.7582,0.7587,2217499988.0
2007-11-26 14:25:00,0.7587,0.7591,0.75855,0.7586,2007900003.0
2007-11-26 14:30:00,0.7586,0.7591,0.75825,0.7585,2606200019.0
2007-11-26 14:35:00,0.75845,0.7587,0.7583,0.7585,983799998.0
2007-11-26 14:40:00,0.7584,0.7587,0.75765,0.758,1454999998.0
2007-11-26 14:45:00,0.758,0.7585,0.7578,0.7584,1877400000.0
2007-11-26 14:50:00,0.7584,0.7585,0.7578,0.7578,3819800005.0
2007-11-26 14:55:00,0.7578,0.7579,0.7574,0.7578,2245400004.0
2007-11-26 15:00:00,0.7578,0.7578,0.7568,0.7576,4057399996.0
2007-11-26 15:05:00,0.7576,0.75795,0.7571,0.75735,3436000005.0
2007-11-26 15:10:00,0.75735,0.75735,0.7569,0.7572,2784500018.0
2007-11-26 15:15:00,0.7571,0.7572,0.7568,0.75685,3109700002.0
2007-11-26 15:20:00,0.75685,0.7574,0.7568,0.7574,411600000.0
2007-11-26 15:25:00,0.7574,0.7574,0.7568,0.75695,832100007.0
2007-11-26 15:30:00,0.7569,0.75755,0.7568,0.75745,664000001.0
2007-11-26 15:35:00,0.75745,0.75755,0.75685,0.75715,880600004.0
2007-11-26 15:40:00,0.75715,0.75715,0.75615,0.7564,3328400013.0
2007-11-26 15:45:00,0.75635,0.75655,0.7556,0.75645,3907400007.0
2007-11-26 15:50:00,0.75645,0.75655,0.75595,0.7562,3691899990.0
2007-11-26 15:55:00,0.7562,0.7567,0.7561,0.7566,3925099977.0
2007-11-26 16:00:00,0.7566,0.7568,0.7565,0.7566,1781199998.0
2007-11-26 16:05:00,0.7566,0.7566,0.75545,0.75555,2419300018.0
2007-11-26 16:10:00,0.7556,0.756,0.7555,0.75585,2117599999.0
2007-11-26 16:15:00,0.75585,0.75695,0.7558,0.7568,2317099996.0
2007-11-26 16:20:00,0.7569,0.75715,0.75655,0.757,2707199994.0
2007-11-26 16:25:00,0.757,0.75745,0.75695,0.75735,2484900004.0
2007-11-26 16:30:00,0.7573,0.75735,0.7562,0.7562,3759500004.0
2007-11-26 16:35:00,0.7562,0.75655,0.7555,0.7563,3566699996.0
2007-11-26 16:40:00,0.7563,0.7565,0.7556,0.75645,2722199993.0
2007-11-26 16:45:00,0.75645,0.75745,0.7564,0.7568,3417900010.0
2007-11-26 16:50:00,0.7567,0.757,0.7562,0.75695,3601900002.0
2007-11-26 16:55:00,0.75695,0.75765,0.7569,0.757,3938700004.0
2007-11-26 17:00:00,0.75695,0.758,0.75695,0.75775,1160500001.0
2007-11-26 17:05:00,0.75755,0.75805,0.7572,0.7574,1591899992.0
2007-11-26 17:10:00,0.7572,0.75805,0.7572,0.75745,1442299999.0
2007-11-26 17:15:00,0.75745,0.75745,0.75625,0.75635,1843699999.0
2007-11-26 17:20:00,0.75635,0.7568,0.75575,0.756,1969400001.0
2007-11-26 17:25:00,0.756,0.7563,0.75535,0.756,2731500001.0
2007-11-26 17:30:00,0.756,0.757,0.7557,0.75665,2492035003.0
2007-11-26 17:35:00,0.75665,0.75675,0.75625,0.7565,2237399998.0
2007-11-26 17:40:00,0.7564,0.75645,0.7556,0.756,2798100007.0
2007-11-26 17:45:00,0.756,0.7563,0.75545,0.75545,5669000002.0
2007-11-26 17:50:00,0.75545,0.75575,0.75535,0.75535,2833400025.0
2007-11-26 17:55:00,0.7554,0.7556,0.75505,0.7555,4107700002.0
2007-11-26 18:00:00,0.7555,0.75595,0.755,0.75515,4618300017.0
2007-11-26 18:05:00,0.75515,0.7553,0.7548,0.7548,1857899976.0
2007-11-26 18:10:00,0.7548,0.75515,0.75425,0.75425,2953499996.0
2007-11-26 18:15:00,0.75425,0.7552,0.7542,0.755,4999099951.0
2007-11-26 18:20:00,0.755,0.7556,0.75485,0.7555,4152699992.0
2007-11-26 18:25:00,0.7555,0.7557,0.7547,0.7547,4936899946.0
2007-11-26 18:30:00,0.7547,0.7555,0.7546,0.7554,3457799955.0
2007-11-26 18:35:00,0.7554,0.7558,0.7549,0.755,3731699943.0
2007-11-26 18:40:00,0.755,0.7551,0.75455,0.75465,2649799989.0
2007-11-26 18:45:00,0.75465,0.7548,0.75455,0.7546,2238999993.0
2007-11-26 18:50:00,0.7546,0.75575,0.75455,0.7556,4507999999.0
2007-11-26 18:55:00,0.75555,0.75565,0.7549,0.75515,1639999997.0
2007-11-26 19:00:00,0.75515,0.7556,0.7549,0.75515,1231300000.0
2007-11-26 19:05:00,0.7557,0.7557,0.75475,0.75545,3987800012.0
2007-11-26 19:10:00,0.75545,0.75565,0.75515,0.7556,3815799968.0
2007-11-26 19:15:00,0.7556,0.75575,0.75545,0.7556,970000001.0
2007-11-26 19:20:00,0.7556,0.7558,0.7554,0.7555,1085744860.0
2007-11-26 19:25:00,0.7555,0.7565,0.7555,0.75605,2666100001.0
2007-11-26 19:30:00,0.75605,0.7565,0.75595,0.7562,1819000006.0
2007-11-26 19:35:00,0.7562,0.7563,0.7557,0.756,2048900003.0
2007-11-26 19:40:00,0.756,0.7564,0.7555,0.7558,1090600000.0
2007-11-26 19:45:00,0.7558,0.7568,0.75575,0.75595,2322000005.0
2007-11-26 19:50:00,0.756,0.75605,0.75535,0.7557,1578499996.0
2007-11-26 19:55:00,0.7557,0.75585,0.7553,0.75565,856300000.0
2007-11-26 20:00:00,0.75565,0.7557,0.7552,0.7554,900600002.0
2007-11-26 20:05:00,0.7554,0.7565,0.7554,0.7565,2304899993.0
2007-11-26 20:10:00,0.7565,0.7565,0.7561,0.7562,803400000.0
2007-11-26 20:15:00,0.7562,0.7565,0.7556,0.7558,2162199986.0
2007-11-26 20:20:00,0.7558,0.7558,0.7549,0.7551,3173000001.0
2007-11-26 20:25:00,0.7551,0.7551,0.75435,0.7549,2605099989.0
2007-11-26 20:30:00,0.75485,0.7553,0.75465,0.75495,4781000001.0
2007-11-26 20:35:00,0.75485,0.7561,0.7548,0.75595,5117600009.0
2007-11-26 20:40:00,0.756,0.7561,0.7546,0.7548,2158800005.0
2007-11-26 20:45:00,0.7548,0.7548,0.75365,0.7542,3617500007.0
2007-11-26 20:50:00,0.7542,0.7547,0.75345,0.7538,4369500012.0
2007-11-26 20:55:00,0.7537,0.7539,0.75315,0.7537,3105699997.0
2007-11-26 21:00:00,0.7537,0.7545,0.7537,0.7542,1455800021.0
2007-11-26 21:05:00,0.7542,0.7542,0.75355,0.7539,2475599992.0
2007-11-26 21:10:00,0.754,0.7545,0.753,0.7538,2106799998.0
2007-11-26 21:15:00,0.7538,0.75415,0.75365,0.75395,1377900004.0
2007-11-26 21:20:00,0.75395,0.7542,0.75385,0.7541,2390099988.0
2007-11-26 21:25:00,0.7541,0.7545,0.754,0.7543,1231300005.0
2007-11-26 21:30:00,0.7543,0.7544,0.7542,0.75425,826400014.0
2007-11-26 21:35:00,0.7543,0.7546,0.7542,0.7546,1230699998.0
2007-11-26 21:40:00,0.7546,0.75465,0.75385,0.75385,2388999995.0
2007-11-26 21:45:00,0.75385,0.7541,0.75315,0.7533,2787100014.0
2007-11-26 21:50:00,0.7533,0.7534,0.75315,0.75315,730900000.0
2007-11-26 21:55:00,0.75315,0.7534,0.7531,0.7533,381800000.0
2007-11-26 22:00:00,0.7533,0.7536,0.7527,0.7531,1784000002.0
2007-11-26 22:05:00,0.7531,0.7537,0.753,0.7535,1610100000.0
2007-11-26 22:10:00,0.7535,0.7541,0.75325,0.754,2450600000.0
2007-11-26 22:15:00,0.754,0.75425,0.75375,0.7538,2275200003.0
2007-11-26 22:20:00,0.7538,0.7538,0.7528,0.7529,2383300008.0
2007-11-26 22:25:00,0.7529,0.7531,0.7522,0.7525,2064800012.0
2007-11-26 22:30:00,0.7525,0.7529,0.7524,0.7524,1543099999.0
2007-11-26 22:35:00,0.7524,0.7526,0.752,0.752,2852600003.0
2007-11-26 22:40:00,0.752,0.7521,0.75135,0.75145,2506199996.0
2007-11-26 22:45:00,0.75145,0.7516,0.751,0.75115,2472800016.0
2007-11-26 22:50:00,0.7512,0.7513,0.7502,0.7502,3879600003.0
2007-11-26 22:55:00,0.7502,0.7511,0.7495,0.7503,3989300020.0
2007-11-26 23:00:00,0.7503,0.7506,0.7486,0.74895,3089300007.0
2007-11-26 23:05:00,0.749,0.7495,0.7489,0.7491,1473600000.0
2007-11-26 23:10:00,0.7491,0.7499,0.74905,0.74925,1141800004.0
2007-11-26 23:15:00,0.74925,0.7497,0.74925,0.7497,1306999992.0
2007-11-26 23:20:00,0.7497,0.75,0.74945,0.7498,1814299993.0
2007-11-26 23:25:00,0.7498,0.7498,0.74865,0.7488,1564499998.0
2007-11-26 23:30:00,0.7488,0.7514,0.7488,0.7511,3646400004.0
2007-11-26 23:35:00,0.7511,0.75115,0.7507,0.751,1546900001.0
2007-11-26 23:40:00,0.75095,0.7512,0.75085,0.7512,736800000.0
2007-11-26 23:45:00,0.7512,0.75195,0.7512,0.7515,1132599992.0
2007-11-26 23:50:00,0.7515,0.7517,0.7512,0.7514,1643000008.0
2007-11-26 23:55:00,0.7515,0.7516,0.7503,0.7503,836100000.0
2007-11-27 00:00:00,0.7501,0.7505,0.75,0.7504,751500000.0
2007-11-27 00:05:00,0.7504,0.7509,0.7502,0.7509,1102600000.0
2007-11-27 00:10:00,0.7509,0.751,0.75055,0.7509,773100000.0
2007-11-27 00:15:00,0.75095,0.7514,0.75075,0.7514,617000001.0
2007-11-27 00:20:00,0.751,0.7515,0.7505,0.75065,801500002.0
2007-11-27 00:25:00,0.75065,0.7509,0.7502,0.7509,388799998.0
2007-11-27 00:30:00,0.7509,0.7509,0.7503,0.7509,168000000.0
2007-11-27 00:35:00,0.7509,0.7509,0.75005,0.7502,1724399990.0
2007-11-27 00:40:00,0.7501,0.7502,0.74905,0.74905,1133100000.0
2007-11-27 00:45:00,0.74905,0.7505,0.7488,0.7503,2264599984.0
2007-11-27 00:50:00,0.7503,0.7504,0.7492,0.75,2531400010.0
2007-11-27 00:55:00,0.75,0.7503,0.7499,0.7503,2188500036.0
2007-11-27 01:00:00,0.7503,0.7503,0.7499,0.75025,979000000.0
2007-11-27 01:05:00,0.7503,0.7514,0.7503,0.751,2127300016.0
2007-11-27 01:10:00,0.75095,0.7512,0.75035,0.7506,2020700000.0
2007-11-27 01:15:00,0.7506,0.7511,0.7505,0.7509,944300000.0
2007-11-27 01:20:00,0.751,0.751,0.75055,0.7508,1271400000.0
2007-11-27 01:25:00,0.7508,0.751,0.7507,0.751,1448600003.0
2007-11-27 01:30:00,0.751,0.751,0.75065,0.751,1688100000.0
2007-11-27 01:35:00,0.751,0.751,0.75055,0.751,2282300013.0
2007-11-27 01:40:00,0.751,0.7522,0.75095,0.75125,963900000.0
2007-11-27 01:45:00,0.75125,0.7515,0.75105,0.7514,2411700007.0
2007-11-27 01:50:00,0.7514,0.7529,0.75125,0.752,7490800000.0
2007-11-27 01:55:00,0.752,0.7527,0.7517,0.752,7003700003.0
2007-11-27 02:00:00,0.7519,0.7526,0.7519,0.75245,8644100000.0
2007-11-27 02:05:00,0.75245,0.753,0.7518,0.752,6981100008.0
2007-11-27 02:10:00,0.7521,0.753,0.7518,0.7521,9825800040.0
2007-11-27 02:15:00,0.7529,0.7533,0.75285,0.7532,7091499980.0
2007-11-27 02:20:00,0.7519,0.7531,0.7519,0.7524,7585000000.0
2007-11-27 02:25:00,0.7529,0.7529,0.7523,0.7523,3946900024.0
2007-11-27 02:30:00,0.7519,0.7527,0.7519,0.7525,7559600025.0
2007-11-27 02:35:00,0.7529,0.7529,0.7522,0.7525,7981399998.0
2007-11-27 02:40:00,0.7522,0.7529,0.752,0.7528,7385000022.0
2007-11-27 02:45:00,0.7528,0.7528,0.7522,0.7525,4206600051.0
2007-11-27 02:50:00,0.7522,0.7523,0.7521,0.7522,3458400000.0
2007-11-27 02:55:00,0.7523,0.7529,0.7517,0.7521,5419500000.0
2007-11-27 03:00:00,0.752,0.75235,0.75175,0.75225,5225500042.0
2007-11-27 03:05:00,0.7515,0.7522,0.7514,0.7517,8176200036.0
2007-11-27 03:10:00,0.7518,0.7521,0.7518,0.7521,7142699999.0
2007-11-27 03:15:00,0.7521,0.7522,0.752,0.7522,4472500000.0
2007-11-27 03:20:00,0.7521,0.7524,0.75175,0.75235,9084200002.0
2007-11-27 03:25:00,0.75235,0.75235,0.7521,0.7523,1288800000.0
2007-11-27 03:30:00,0.7523,0.7528,0.752,0.7522,5412200000.0
2007-11-27 03:35:00,0.7526,0.7529,0.7523,0.7527,3270200000.0
2007-11-27 03:40:00,0.7522,0.7529,0.752,0.7529,10099499840.0
2007-11-27 03:45:00,0.753,0.7532,0.75195,0.7531,6356799920.0
2007-11-27 03:50:00,0.7523,0.7551,0.7521,0.7547,5655800000.0
2007-11-27 03:55:00,0.7546,0.7557,0.75235,0.7557,6608500000.0
2007-11-27 04:00:00,0.7555,0.7565,0.7519,0.7561,5200700000.0
2007-11-27 04:05:00,0.756,0.7562,0.7515,0.75175,6592200000.0
2007-11-27 04:10:00,0.7517,0.759,0.7515,0.7581,7327900000.0
2007-11-27 04:15:00,0.758,0.7597,0.75205,0.7591,6481100000.0
2007-11-27 04:20:00,0.7592,0.7611,0.7521,0.76,9080999889.0
2007-11-27 04:25:00,0.75225,0.7596,0.7521,0.7522,7190399984.0
2007-11-27 04:30:00,0.7587,0.76,0.7522,0.7525,9705600060.0
2007-11-27 04:35:00,0.7525,0.7606,0.7523,0.7527,6838300000.0
2007-11-27 04:40:00,0.7527,0.7608,0.7525,0.7601,7826900000.0
2007-11-27 04:45:00,0.7599,0.7604,0.75285,0.7598,8613800003.0
2007-11-27 04:50:00,0.7599,0.7609,0.75325,0.7604,9753699998.0
2007-11-27 04:55:00,0.7605,0.7609,0.7545,0.7601,7204200000.0
2007-11-27 05:00:00,0.76,0.76,0.75575,0.7561,6936800004.0
2007-11-27 05:05:00,0.7592,0.7593,0.75585,0.75625,6564900000.0
2007-11-27 05:10:00,0.75625,0.7586,0.75595,0.758,6924999999.0
2007-11-27 05:15:00,0.758,0.76,0.75745,0.7585,8305000012.0
2007-11-27 05:20:00,0.75905,0.7611,0.7568,0.7598,5678600004.0
2007-11-27 05:25:00,0.7585,0.7595,0.7581,0.7583,9269799999.0
2007-11-27 05:30:00,0.7582,0.7586,0.7572,0.758,7068200007.0
2007-11-27 05:35:00,0.7585,0.7593,0.7575,0.7577,6761800000.0
2007-11-27 05:40:00,0.7575,0.76075,0.7573,0.7602,5437000000.0
2007-11-27 05:45:00,0.7572,0.7603,0.7572,0.7599,8319400012.0
2007-11-27 05:50:00,0.7599,0.7609,0.7573,0.7603,7187199967.0
2007-11-27 05:55:00,0.7603,0.7605,0.7582,0.7584,9260599988.0
2007-11-27 06:00:00,0.7585,0.7601,0.7583,0.7591,7263799991.0
2007-11-27 06:05:00,0.7591,0.7595,0.7586,0.7587,8578500001.0
2007-11-27 06:10:00,0.7586,0.7591,0.7584,0.7591,5353900000.0
2007-11-27 06:15:00,0.7591,0.7591,0.75795,0.7585,7207000066.0
2007-11-27 06:20:00,0.7584,0.7595,0.7571,0.7586,7522100019.0
2007-11-27 06:25:00,0.7586,0.7588,0.758,0.7588,6193500000.0
2007-11-27 06:30:00,0.7576,0.7588,0.757,0.7587,6151500000.0
2007-11-27 06:35:00,0.758,0.75845,0.75735,0.7577,7457400000.0
2007-11-27 06:40:00,0.75765,0.7606,0.7574,0.7601,7490399997.0
2007-11-27 06:45:00,0.7599,0.76,0.75695,0.7594,5840699998.0
2007-11-27 06:50:00,0.7595,0.76,0.75835,0.7594,10370700102.0
2007-11-27 06:55:00,0.7596,0.7596,0.75825,0.7593,7871600153.0
2007-11-27 07:00:00,0.7583,0.7594,0.75825,0.7591,9966500000.0
2007-11-27 07:05:00,0.759,0.7593,0.759,0.7592,10488000000.0
2007-11-27 07:10:00,0.75855,0.7591,0.75815,0.75825,5983200000.0
2007-11-27 07:15:00,0.7592,0.7592,0.759,0.759,6753999996.0
2007-11-27 07:20:00,0.7591,0.7591,0.75835,0.7589,9067299998.0
2007-11-27 07:25:00,0.7588,0.759,0.7584,0.75875,6969200000.0
2007-11-27 07:30:00,0.7589,0.7593,0.7586,0.7592,9141000000.0
2007-11-27 07:35:00,0.7593,0.7593,0.7587,0.759,9129500000.0
2007-11-27 07:40:00,0.7589,0.7605,0.7583,0.7583,8704600000.0
2007-11-27 07:45:00,0.7582,0.76,0.758,0.7593,8623000003.0
2007-11-27 07:50:00,0.7593,0.7596,0.75895,0.759,6567000006.0
2007-11-27 07:55:00,0.759,0.7595,0.7587,0.7591,9140400060.0
2007-11-27 08:00:00,0.7593,0.7593,0.7585,0.75905,7117700020.0
2007-11-27 08:05:00,0.75905,0.7593,0.758,0.75915,8508600000.0
2007-11-27 08:10:00,0.75915,0.7593,0.7579,0.7593,8305100000.0
2007-11-27 08:15:00,0.7593,0.7593,0.7579,0.7591,6666300000.0
2007-11-27 08:20:00,0.7591,0.7591,0.7577,0.7578,8382800018.0
2007-11-27 08:25:00,0.7588,0.7589,0.7579,0.7585,9739699993.0
2007-11-27 08:30:00,0.7579,0.7593,0.7579,0.7593,3099300000.0
2007-11-27 08:35:00,0.7592,0.7593,0.75875,0.7588,9404400000.0
2007-11-27 08:40:00,0.7587,0.759,0.7587,0.759,10377000000.0
2007-11-27 08:45:00,0.7589,0.7591,0.7584,0.7588,8840899999.0
2007-11-27 08:50:00,0.7592,0.7593,0.7589,0.7592,4457600000.0
2007-11-27 08:55:00,0.7589,0.7592,0.7587,0.7592,6036800000.0
2007-11-27 09:00:00,0.7595,0.7595,0.75815,0.7583,6826300020.0
2007-11-27 09:05:00,0.7584,0.7585,0.7575,0.7575,6219800000.0
2007-11-27 09:10:00,0.7574,0.75825,0.7574,0.75805,5264200014.0
2007-11-27 09:15:00,0.75805,0.7582,0.7577,0.758,7195999996.0
2007-11-27 09:20:00,0.7579,0.75815,0.7575,0.75815,2785000000.0
2007-11-27 09:25:00,0.7576,0.75805,0.7571,0.758,8820599964.0
2007-11-27 09:30:00,0.758,0.7587,0.7573,0.7575,9758700078.0
2007-11-27 09:35:00,0.7574,0.7594,0.7569,0.7571,8851800061.0
2007-11-27 09:40:00,0.75875,0.759,0.7572,0.7575,6398400004.0
2007-11-27 09:45:00,0.7574,0.75925,0.7574,0.759,6784900001.0
2007-11-27 09:50:00,0.759,0.7593,0.7577,0.75915,6607599999.0
2007-11-27 09:55:00,0.75915,0.7593,0.75895,0.7593,6414200000.0
2007-11-27 10:00:00,0.7593,0.75965,0.7572,0.7585,8536700016.0
2007-11-27 10:05:00,0.7585,0.7585,0.7579,0.7579,7069099989.0
2007-11-27 10:10:00,0.75765,0.7579,0.7576,0.7577,6168600033.0
2007-11-27 10:15:00,0.7577,0.7585,0.7576,0.758,6486300005.0
2007-11-27 10:20:00,0.758,0.7589,0.7578,0.758,2622099999.0
2007-11-27 10:25:00,0.758,0.758,0.7571,0.7575,6701700022.0
2007-11-27 10:30:00,0.75755,0.7579,0.7573,0.7575,9356000023.0
2007-11-27 10:35:00,0.7572,0.7573,0.7566,0.7569,7509000000.0
2007-11-27 10:40:00,0.7568,0.7577,0.7567,0.75755,7430800008.0
2007-11-27 10:45:00,0.7567,0.7585,0.7564,0.7582,9874499995.0
2007-11-27 10:50:00,0.7573,0.7573,0.7565,0.7565,6123500000.0
2007-11-27 10:55:00,0.7562,0.7576,0.7557,0.757,6123500000.0
2007-11-27 11:00:00,0.757,0.7573,0.7563,0.7567,9800599996.0
2007-11-27 11:05:00,0.7576,0.7581,0.7567,0.7569,8140000104.0
2007-11-27 11:10:00,0.757,0.7582,0.756,0.7579,9011800102.0
2007-11-27 11:15:00,0.756,0.7585,0.7557,0.7581,6627800000.0
2007-11-27 11:20:00,0.7581,0.7589,0.7561,0.7561,9069900052.0
2007-11-27 11:25:00,0.7585,0.7586,0.7561,0.7561,7432899932.0
2007-11-27 11:30:00,0.7562,0.7578,0.7561,0.7563,7017599978.0
2007-11-27 11:35:00,0.7565,0.7573,0.7561,0.7568,6913900015.0
2007-11-27 11:40:00,0.7564,0.7568,0.7562,0.7566,10176000049.0
2007-11-27 11:45:00,0.7566,0.75695,0.7564,0.7567,6786599988.0
2007-11-27 11:50:00,0.7566,0.7567,0.7564,0.7566,10280500010.0
2007-11-27 11:55:00,0.7565,0.7566,0.7557,0.7564,9473799994.0
2007-11-27 12:00:00,0.7565,0.7568,0.7564,0.7567,9306999970.0
2007-11-27 12:05:00,0.7566,0.7568,0.7563,0.75665,7834000000.0
2007-11-27 12:10:00,0.75665,0.7574,0.756,0.7562,8732699904.0
2007-11-27 12:15:00,0.7562,0.7565,0.7557,0.7561,7565399955.0
2007-11-27 12:20:00,0.7562,0.7565,0.7561,0.7562,10717499750.0
2007-11-27 12:25:00,0.7561,0.7565,0.7561,0.7563,6403399966.0
2007-11-27 12:30:00,0.7562,0.7563,0.75605,0.7561,9801500000.0
2007-11-27 12:35:00,0.7563,0.7566,0.75615,0.7565,9649199915.0
2007-11-27 12:40:00,0.7563,0.7567,0.7563,0.7567,6459599961.0
2007-11-27 12:45:00,0.75635,0.757,0.7563,0.757,4588600000.0
2007-11-27 12:50:00,0.7569,0.7572,0.7569,0.7571,2995600000.0
2007-11-27 12:55:00,0.757,0.7573,0.75615,0.7567,4277500000.0
2007-11-27 13:00:00,0.7567,0.7567,0.75645,0.7567,3392700000.0
2007-11-27 13:05:00,0.7567,0.7567,0.7564,0.7566,4680399945.0
2007-11-27 13:10:00,0.7568,0.7568,0.75635,0.7565,6157299999.0
2007-11-27 13:15:00,0.7566,0.7566,0.75605,0.7562,3180900056.0
2007-11-27 13:20:00,0.7562,0.7565,0.756,0.7562,4019800000.0
2007-11-27 13:25:00,0.7561,0.7564,0.7561,0.75635,7154500002.0
2007-11-27 13:30:00,0.7561,0.7564,0.756,0.7564,5214900002.0
2007-11-27 13:35:00,0.7564,0.7567,0.75615,0.7567,4662400005.0
2007-11-27 13:40:00,0.7567,0.7567,0.7563,0.7567,3632099994.0
2007-11-27 13:45:00,0.7551,0.7571,0.7543,0.7548,4553000000.0
2007-11-27 13:50:00,0.7546,0.7572,0.7541,0.7572,5341000000.0
2007-11-27 13:55:00,0.7572,0.7574,0.7535,0.7538,6223399997.0
2007-11-27 14:00:00,0.7535,0.7569,0.7532,0.7532,6571399996.0
2007-11-27 14:05:00,0.7533,0.7569,0.7531,0.7567,5069700010.0
2007-11-27 14:10:00,0.7543,0.7568,0.7541,0.7545,3619500001.0
2007-11-27 14:15:00,0.7546,0.7566,0.7545,0.7565,5207600000.0
2007-11-27 14:20:00,0.7565,0.75655,0.756,0.7562,4491300000.0
2007-11-27 14:25:00,0.7567,0.7571,0.756,0.7562,8230499969.0
2007-11-27 14:30:00,0.7563,0.7566,0.7553,0.7561,8908499908.0
2007-11-27 14:35:00,0.7558,0.7565,0.75505,0.7556,9965399995.0
2007-11-27 14:40:00,0.7562,0.7565,0.755,0.7564,9262700009.0
2007-11-27 14:45:00,0.7565,0.7569,0.7551,0.7562,5559699994.0
2007-11-27 14:50:00,0.7564,0.7564,0.7542,0.7544,1363600000.0
2007-11-27 14:55:00,0.7544,0.7563,0.75385,0.75385,4157100026.0
2007-11-27 15:00:00,0.75385,0.7548,0.7532,0.7536,6723899996.0
2007-11-27 15:05:00,0.7536,0.7544,0.75315,0.7542,7368599962.0
2007-11-27 15:10:00,0.7555,0.7559,0.7543,0.7555,2436200000.0
2007-11-27 15:15:00,0.7558,0.75605,0.7547,0.75595,4212000000.0
2007-11-27 15:20:00,0.75595,0.75715,0.7547,0.7547,5960099994.0
2007-11-27 15:25:00,0.7548,0.757,0.7547,0.7562,4236499992.0
2007-11-27 15:30:00,0.7562,0.75665,0.7547,0.7559,3625799956.0
2007-11-27 15:35:00,0.7559,0.7578,0.7556,0.7564,4092900000.0
2007-11-27 15:40:00,0.7564,0.7571,0.7558,0.7564,7929000041.0
2007-11-27 15:45:00,0.7564,0.757,0.7556,0.7563,5175000017.0
2007-11-27 15:50:00,0.7563,0.7564,0.75595,0.7563,8362300041.0
2007-11-27 15:55:00,0.7565,0.7577,0.7559,0.7563,7916000016.0
2007-11-27 16:00:00,0.7572,0.7573,0.755,0.7551,7065700000.0
2007-11-27 16:05:00,0.7551,0.7573,0.75505,0.7556,4095800000.0
2007-11-27 16:10:00,0.7556,0.7567,0.7551,0.7553,3929100008.0
2007-11-27 16:15:00,0.75545,0.7558,0.75465,0.75515,6409700017.0
2007-11-27 16:20:00,0.75515,0.756,0.7545,0.7547,6361399955.0
2007-11-27 16:25:00,0.7547,0.7569,0.7545,0.7568,6080600023.0
2007-11-27 16:30:00,0.757,0.7581,0.75435,0.7557,8116200014.0
2007-11-27 16:35:00,0.758,0.7582,0.75645,0.7577,8158099993.0
2007-11-27 16:40:00,0.7578,0.758,0.7562,0.75635,4858699994.0
2007-11-27 16:45:00,0.75635,0.7594,0.756,0.7593,6341400030.0
2007-11-27 16:50:00,0.7568,0.7592,0.7564,0.7591,8135000000.0
2007-11-27 16:55:00,0.7589,0.7598,0.75655,0.7593,5563799996.0
2007-11-27 17:00:00,0.7572,0.7593,0.7565,0.7592,7386399979.0
2007-11-27 17:05:00,0.7591,0.7592,0.75675,0.7568,8342399922.0
2007-11-27 17:10:00,0.7585,0.7589,0.7556,0.7588,7804700000.0
2007-11-27 17:15:00,0.7587,0.7589,0.7551,0.7559,8760300003.0
2007-11-27 17:20:00,0.7559,0.7586,0.75575,0.75635,7898800025.0
2007-11-27 17:25:00,0.7581,0.7583,0.75635,0.758,7450000001.0
2007-11-27 17:30:00,0.7582,0.7584,0.75765,0.75795,10245500000.0
2007-11-27 17:35:00,0.7584,0.7587,0.7571,0.7577,9345599997.0
2007-11-27 17:40:00,0.7577,0.7592,0.7575,0.7584,7051899983.0
2007-11-27 17:45:00,0.7584,0.7587,0.7578,0.758,9499799904.0
2007-11-27 17:50:00,0.7579,0.7597,0.7577,0.7591,7547799940.0
2007-11-27 17:55:00,0.7589,0.7599,0.7587,0.7595,5380100002.0
2007-11-27 18:00:00,0.7595,0.7599,0.759,0.7592,5442299990.0
2007-11-27 18:05:00,0.7592,0.7592,0.7578,0.7584,5181800016.0
2007-11-27 18:10:00,0.7584,0.75905,0.7568,0.75885,6395800036.0
2007-11-27 18:15:00,0.75885,0.75885,0.7574,0.7574,3483000037.0
2007-11-27 18:20:00,0.7586,0.7586,0.7573,0.7585,5219500010.0
2007-11-27 18:25:00,0.7577,0.759,0.7577,0.7581,8933099947.0
2007-11-27 18:30:00,0.7581,0.7585,0.7579,0.75845,7133500002.0
2007-11-27 18:35:00,0.7581,0.7589,0.758,0.7587,4855400002.0
2007-11-27 18:40:00,0.7588,0.7593,0.7585,0.75875,4438500015.0
2007-11-27 18:45:00,0.75875,0.76,0.7578,0.758,7961200041.0
2007-11-27 18:50:00,0.7577,0.7595,0.7575,0.7595,5899300006.0
2007-11-27 18:55:00,0.7594,0.7594,0.75755,0.7576,5282200003.0
2007-11-27 19:00:00,0.759,0.7591,0.75755,0.7582,6964800000.0
2007-11-27 19:05:00,0.7582,0.7582,0.757,0.7572,5837000011.0
2007-11-27 19:10:00,0.7572,0.75745,0.75695,0.7573,4463300000.0
2007-11-27 19:15:00,0.7573,0.759,0.75715,0.759,4698599960.0
2007-11-27 19:20:00,0.7591,0.7591,0.7573,0.75775,5932700035.0
2007-11-27 19:25:00,0.7577,0.7593,0.75755,0.759,7460099988.0
2007-11-27 19:30:00,0.7589,0.7593,0.7572,0.758,4689600002.0
2007-11-27 19:35:00,0.758,0.7587,0.75785,0.7585,4465300049.0
2007-11-27 19:40:00,0.7593,0.7593,0.75865,0.7591,5346199998.0
2007-11-27 19:45:00,0.75915,0.7602,0.7589,0.7598,3652499997.0
2007-11-27 19:50:00,0.7592,0.7592,0.7587,0.7587,5024000000.0
2007-11-27 19:55:00,0.7586,0.759,0.7585,0.7588,6280000000.0
2007-11-27 20:00:00,0.7589,0.759,0.7585,0.7589,6364000000.0
2007-11-27 20:05:00,0.7583,0.75895,0.7582,0.7582,4989399935.0
2007-11-27 20:10:00,0.7583,0.759,0.7583,0.7589,6128999805.0
2007-11-27 20:15:00,0.7589,0.759,0.75875,0.7589,5565500000.0
2007-11-27 20:20:00,0.7589,0.759,0.7588,0.7589,6127199981.0
2007-11-27 20:25:00,0.7585,0.7586,0.7582,0.7583,5032000000.0
2007-11-27 20:30:00,0.758,0.75925,0.758,0.75915,3779900000.0
2007-11-27 20:35:00,0.75915,0.7593,0.75895,0.7593,5520200000.0
2007-11-27 20:40:00,0.7593,0.7594,0.7569,0.757,3172600000.0
2007-11-27 20:45:00,0.7571,0.7592,0.7571,0.7572,5433200000.0
2007-11-27 20:50:00,0.75905,0.75925,0.7586,0.75865,7972600001.0
2007-11-27 20:55:00,0.75865,0.7589,0.75845,0.7586,7687300000.0
2007-11-27 21:00:00,0.7586,0.7589,0.7575,0.7581,7877100000.0
2007-11-27 21:05:00,0.7581,0.75855,0.758,0.75825,7091599978.0
2007-11-27 21:10:00,0.75825,0.75835,0.7579,0.7583,5133600000.0
2007-11-27 21:15:00,0.7583,0.7586,0.7581,0.7586,5781900000.0
2007-11-27 21:20:00,0.7585,0.7586,0.75825,0.75855,6937500000.0
2007-11-27 21:25:00,0.75855,0.7587,0.75815,0.7582,6241100000.0
2007-11-27 21:30:00,0.7582,0.7582,0.7577,0.75775,5897300000.0
2007-11-27 21:35:00,0.7587,0.7588,0.7568,0.7579,6391700000.0
2007-11-27 21:40:00,0.7581,0.7595,0.7574,0.7595,7513900004.0
2007-11-27 21:45:00,0.757,0.7592,0.75675,0.7588,7346500000.0
2007-11-27 21:50:00,0.7571,0.7575,0.75695,0.7575,5488700014.0
2007-11-27 21:55:00,0.7575,0.7591,0.7572,0.75785,6079199942.0
2007-11-27 22:00:00,0.75785,0.75795,0.7576,0.7577,5742900007.0
2007-11-27 22:05:00,0.7577,0.7581,0.75765,0.75775,4528599998.0
2007-11-27 22:10:00,0.7578,0.7584,0.75775,0.7582,6934399999.0
2007-11-27 22:15:00,0.7582,0.75855,0.7579,0.75855,6494700000.0
2007-11-27 22:20:00,0.75855,0.75925,0.7585,0.7587,7272100000.0
2007-11-27 22:25:00,0.75875,0.75875,0.7573,0.7576,4580100000.0
2007-11-27 22:30:00,0.7576,0.7588,0.7576,0.7583,5985100000.0
2007-11-27 22:35:00,0.7584,0.75925,0.7584,0.7591,7692200007.0
2007-11-27 22:40:00,0.7595,0.7595,0.75885,0.7595,4578200000.0
2007-11-27 22:45:00,0.7595,0.7595,0.7578,0.7587,5706700000.0
2007-11-27 22:50:00,0.7587,0.7587,0.75815,0.7583,7521700000.0
2007-11-27 22:55:00,0.7583,0.7591,0.75815,0.75895,4693800000.0
2007-11-27 23:00:00,0.75895,0.7595,0.7587,0.7593,6994800001.0
2007-11-27 23:05:00,0.7593,0.7593,0.75885,0.759,5885500015.0
2007-11-27 23:10:00,0.759,0.7592,0.7578,0.758,5007000039.0
2007-11-27 23:15:00,0.7581,0.7587,0.758,0.7585,7843800004.0
2007-11-27 23:20:00,0.7585,0.75935,0.7581,0.7586,5923100000.0
2007-11-27 23:25:00,0.7585,0.7585,0.75795,0.758,7921600000.0
2007-11-27 23:30:00,0.758,0.7585,0.75785,0.7583,4841400001.0
2007-11-27 23:35:00,0.7583,0.7588,0.7581,0.7587,6912600000.0
2007-11-27 23:40:00,0.7587,0.75895,0.75825,0.75895,7030100027.0
2007-11-27 23:45:00,0.7589,0.7591,0.7584,0.7584,6107000010.0
2007-11-27 23:50:00,0.75875,0.7593,0.7584,0.75865,5504600000.0
2007-11-27 23:55:00,0.7586,0.7592,0.7584,0.7592,4349899957.0
2007-11-28 00:00:00,0.7595,0.7595,0.7584,0.7587,6594800000.0
2007-11-28 00:05:00,0.7587,0.7595,0.7585,0.759,7794099999.0
2007-11-28 00:10:00,0.7589,0.7601,0.7585,0.7587,5251800003.0
2007-11-28 00:15:00,0.7597,0.7627,0.7585,0.7586,2626500000.0
2007-11-28 00:20:00,0.7586,0.7614,0.758,0.7607,4613600001.0
2007-11-28 00:25:00,0.7584,0.7608,0.758,0.758,6044900003.0
2007-11-28 00:30:00,0.7596,0.7597,0.7587,0.759,2558900000.0
2007-11-28 00:35:00,0.759,0.759,0.75845,0.75845,3501099974.0
2007-11-28 00:40:00,0.75865,0.7592,0.75845,0.7589,4942400000.0
2007-11-28 00:45:00,0.7584,0.7591,0.7582,0.7591,6219200000.0
2007-11-28 00:50:00,0.7591,0.7597,0.7589,0.7593,4671800000.0
2007-11-28 00:55:00,0.7587,0.7593,0.7586,0.7591,5318400000.0
2007-11-28 01:00:00,0.7591,0.7598,0.7591,0.75925,4441700002.0
2007-11-28 01:05:00,0.75925,0.75965,0.75925,0.7595,4934000000.0
2007-11-28 01:10:00,0.7595,0.7602,0.75945,0.7599,5130500000.0
2007-11-28 01:15:00,0.7599,0.763,0.75975,0.7609,4959000000.0
2007-11-28 01:20:00,0.7609,0.7619,0.7609,0.7611,4846800012.0
2007-11-28 01:25:00,0.7606,0.7608,0.75935,0.75935,4375400007.0
2007-11-28 01:30:00,0.75945,0.7597,0.7592,0.75925,6798700000.0
2007-11-28 01:35:00,0.75925,0.7595,0.75925,0.7594,3167500000.0
2007-11-28 01:40:00,0.7594,0.7595,0.7579,0.75815,6235100012.0
2007-11-28 01:45:00,0.75815,0.7608,0.7581,0.7593,8274100000.0
2007-11-28 01:50:00,0.75925,0.75955,0.75925,0.7594,7108700000.0
2007-11-28 01:55:00,0.7594,0.7594,0.7587,0.7593,9468200000.0
2007-11-28 02:00:00,0.7593,0.7605,0.75895,0.76035,7735400000.0
2007-11-28 02:05:00,0.76035,0.7608,0.7601,0.7603,7032000000.0
2007-11-28 02:10:00,0.7603,0.7609,0.7592,0.7594,9028199997.0
2007-11-28 02:15:00,0.7612,0.7612,0.7593,0.7595,8596000000.0
2007-11-28 02:20:00,0.761,0.7612,0.7595,0.7602,8007800011.0
2007-11-28 02:25:00,0.7611,0.7611,0.7595,0.7596,7467700007.0
2007-11-28 02:30:00,0.7597,0.7622,0.7595,0.76155,6866900005.0
2007-11-28 02:35:00,0.76155,0.7616,0.7606,0.7607,8031199990.0
2007-11-28 02:40:00,0.7595,0.7611,0.7594,0.7608,9435000000.0
2007-11-28 02:45:00,0.7599,0.7609,0.7599,0.7607,7095700000.0
2007-11-28 02:50:00,0.76065,0.7607,0.7603,0.7605,4209100036.0
2007-11-28 02:55:00,0.7605,0.7606,0.7595,0.7597,8044800001.0
2007-11-28 03:00:00,0.7597,0.76035,0.75885,0.75925,4244900070.0
2007-11-28 03:05:00,0.75925,0.7604,0.75925,0.75935,4483000000.0
2007-11-28 03:10:00,0.7601,0.7601,0.75915,0.7593,6464699952.0
2007-11-28 03:15:00,0.7595,0.7597,0.7593,0.7593,5714800000.0
2007-11-28 03:20:00,0.7595,0.7604,0.7595,0.76015,6495400000.0
2007-11-28 03:25:00,0.76015,0.7603,0.75935,0.75935,5204300000.0
2007-11-28 03:30:00,0.75935,0.75995,0.7591,0.7592,6236300000.0
2007-11-28 03:35:00,0.7595,0.7596,0.7585,0.7596,5604300000.0
2007-11-28 03:40:00,0.7596,0.76005,0.7588,0.76,6021100017.0
2007-11-28 03:45:00,0.7587,0.7602,0.7586,0.7602,6878600000.0
2007-11-28 03:50:00,0.7602,0.7605,0.7583,0.7604,9516900000.0
2007-11-28 03:55:00,0.7582,0.76,0.7582,0.7599,8371500000.0
2007-11-28 04:00:00,0.7583,0.75975,0.7579,0.75975,5769900000.0
2007-11-28 04:05:00,0.7598,0.7599,0.7577,0.7579,4650200008.0
2007-11-28 04:10:00,0.7596,0.7596,0.7581,0.7585,5501700000.0
2007-11-28 04:15:00,0.7587,0.7596,0.7582,0.75945,5413800003.0
2007-11-28 04:20:00,0.75945,0.7597,0.7594,0.75955,3261500000.0
2007-11-28 04:25:00,0.75955,0.7597,0.75925,0.75945,3899400000.0
2007-11-28 04:30:00,0.75945,0.7596,0.7586,0.7591,4698299990.0
2007-11-28 04:35:00,0.7588,0.7593,0.7582,0.7587,7365699942.0
2007-11-28 04:40:00,0.7587,0.7589,0.7583,0.7588,4321900000.0
2007-11-28 04:45:00,0.7588,0.7588,0.75795,0.75845,5279100000.0
2007-11-28 04:50:00,0.75845,0.7586,0.758,0.7584,7358400043.0
2007-11-28 04:55:00,0.75815,0.7585,0.7579,0.7584,6982200041.0
2007-11-28 05:00:00,0.7584,0.7587,0.7579,0.75815,6621000000.0
2007-11-28 05:05:00,0.75815,0.7586,0.7576,0.7578,8686200000.0
2007-11-28 05:10:00,0.7578,0.75855,0.7575,0.75855,7552600000.0
2007-11-28 05:15:00,0.75855,0.7586,0.7579,0.7583,7769299936.0
2007-11-28 05:20:00,0.7582,0.7588,0.7581,0.7588,5699100000.0
2007-11-28 05:25:00,0.7583,0.7585,0.7579,0.7582,5266700030.0
2007-11-28 05:30:00,0.7582,0.7594,0.7578,0.7591,8301800000.0
2007-11-28 05:35:00,0.7591,0.7593,0.75855,0.75855,8496700000.0
2007-11-28 05:40:00,0.75855,0.7589,0.75835,0.7588,5621500000.0
2007-11-28 05:45:00,0.7589,0.7589,0.7584,0.75855,7696800000.0
2007-11-28 05:50:00,0.75855,0.7591,0.758,0.7583,5590700000.0
2007-11-28 05:55:00,0.7583,0.7593,0.75785,0.75795,5757300000.0
2007-11-28 06:00:00,0.75795,0.7595,0.7579,0.75825,5746599967.0
2007-11-28 06:05:00,0.7595,0.7595,0.75835,0.7593,5617599999.0
2007-11-28 06:10:00,0.7584,0.7595,0.7584,0.7593,3703399998.0
2007-11-28 06:15:00,0.7586,0.75875,0.7585,0.75875,8637099998.0
2007-11-28 06:20:00,0.75875,0.7588,0.7585,0.7585,5160400000.0
2007-11-28 06:25:00,0.75865,0.75965,0.7585,0.75925,5828600000.0
2007-11-28 06:30:00,0.75925,0.75965,0.7592,0.7596,5543200000.0
2007-11-28 06:35:00,0.7596,0.75975,0.75915,0.75915,8938200001.0
2007-11-28 06:40:00,0.75915,0.7603,0.75865,0.7601,7770300000.0
2007-11-28 06:45:00,0.75875,0.75885,0.75845,0.7588,5646500000.0
2007-11-28 06:50:00,0.7588,0.7606,0.7586,0.75925,6390100000.0
2007-11-28 06:55:00,0.75925,0.75935,0.759,0.7592,7022200000.0
2007-11-28 07:00:00,0.7602,0.7604,0.7591,0.7593,7457400000.0
2007-11-28 07:05:00,0.75915,0.7595,0.7591,0.7592,7420800056.0
2007-11-28 07:10:00,0.7592,0.7594,0.75905,0.7592,8254999986.0
2007-11-28 07:15:00,0.7605,0.7605,0.7588,0.7593,5343300000.0
2007-11-28 07:20:00,0.7593,0.75945,0.75905,0.7593,7023100000.0
2007-11-28 07:25:00,0.7593,0.7607,0.759,0.7596,5849200000.0
2007-11-28 07:30:00,0.7596,0.7611,0.7596,0.75975,7360899985.0
2007-11-28 07:35:00,0.75975,0.7609,0.75965,0.75965,8090100000.0
2007-11-28 07:40:00,0.761,0.7611,0.7595,0.7601,5200000000.0
2007-11-28 07:45:00,0.7601,0.761,0.76,0.76,3667300000.0
2007-11-28 07:50:00,0.76,0.7609,0.76,0.7606,6257000027.0
2007-11-28 07:55:00,0.7606,0.7607,0.7593,0.7606,6903500015.0
2007-11-28 08:00:00,0.7606,0.7606,0.7602,0.7602,6958000000.0
2007-11-28 08:05:00,0.7594,0.7603,0.7593,0.76,6797499948.0
2007-11-28 08:10:00,0.76,0.7601,0.759,0.7591,5924300038.0
2007-11-28 08:15:00,0.7604,0.7605,0.76025,0.7605,4924300042.0
2007-11-28 08:20:00,0.76045,0.7608,0.7577,0.7578,9193700000.0
2007-11-28 08:25:00,0.7579,0.7607,0.7575,0.76065,7374100000.0
2007-11-28 08:30:00,0.76065,0.7612,0.7579,0.7608,8189000027.0
2007-11-28 08:35:00,0.7583,0.7609,0.7577,0.7587,8993499996.0
2007-11-28 08:40:00,0.7588,0.7609,0.7587,0.7607,7108200015.0
2007-11-28 08:45:00,0.7587,0.7595,0.7583,0.7589,9763000410.0
2007-11-28 08:50:00,0.7588,0.7608,0.7586,0.7587,8977600310.0
2007-11-28 08:55:00,0.7602,0.7603,0.7586,0.7587,8151200032.0
2007-11-28 09:00:00,0.7585,0.7594,0.7583,0.7585,7151200000.0
2007-11-28 09:05:00,0.7586,0.7595,0.7585,0.7592,6903600000.0
2007-11-28 09:10:00,0.75925,0.7594,0.7584,0.7586,4581200063.0
2007-11-28 09:15:00,0.7585,0.7586,0.7575,0.7577,6737500105.0
2007-11-28 09:20:00,0.7586,0.7588,0.7577,0.758,7012700033.0
2007-11-28 09:25:00,0.758,0.7582,0.7575,0.7582,4815800000.0
2007-11-28 09:30:00,0.7582,0.75835,0.7577,0.75835,6021000000.0
2007-11-28 09:35:00,0.75835,0.75875,0.75775,0.7586,5700800000.0
2007-11-28 09:40:00,0.7586,0.75915,0.7585,0.75875,5794700000.0
2007-11-28 09:45:00,0.75875,0.75955,0.7581,0.7588,7153299993.0
2007-11-28 09:50:00,0.7588,0.761,0.7583,0.7603,9604800095.0
2007-11-28 09:55:00,0.7602,0.7604,0.75865,0.7599,9791799999.0
2007-11-28 10:00:00,0.7598,0.7603,0.7598,0.7601,7104499995.0
2007-11-28 10:05:00,0.7603,0.7604,0.7583,0.7589,7303799989.0
2007-11-28 10:10:00,0.7604,0.761,0.75835,0.7608,10308799997.0
2007-11-28 10:15:00,0.7607,0.7608,0.7575,0.75765,8505400029.0
2007-11-28 10:20:00,0.75765,0.7606,0.75745,0.7575,8380000010.0
2007-11-28 10:25:00,0.7575,0.7577,0.7572,0.7572,4871100004.0
2007-11-28 10:30:00,0.7572,0.76,0.7564,0.76,5818400004.0
2007-11-28 10:35:00,0.757,0.7583,0.757,0.7578,6290399974.0
2007-11-28 10:40:00,0.75785,0.7592,0.75775,0.7592,6877299994.0
2007-11-28 10:45:00,0.7592,0.7607,0.75915,0.7594,9250399980.0
2007-11-28 10:50:00,0.7595,0.7613,0.7594,0.7604,8088399990.0
2007-11-28 10:55:00,0.7604,0.7607,0.7598,0.75995,7148700026.0
2007-11-28 11:00:00,0.76,0.7611,0.7599,0.761,7531600026.0
2007-11-28 11:05:00,0.7609,0.7613,0.7601,0.7607,9732800039.0
2007-11-28 11:10:00,0.7607,0.7612,0.7607,0.7611,7676699901.0
2007-11-28 11:15:00,0.7605,0.7611,0.7601,0.76015,5094899964.0
2007-11-28 11:20:00,0.7609,0.761,0.7609,0.761,1626500000.0
2007-11-28 11:25:00,0.7606,0.7606,0.75985,0.7601,5740600024.0
2007-11-28 11:30:00,0.7601,0.7607,0.7597,0.7607,4213699996.0
2007-11-28 11:35:00,0.7598,0.7609,0.75975,0.7609,7574400024.0
2007-11-28 11:40:00,0.761,0.7612,0.7599,0.7605,8950300074.0
2007-11-28 11:45:00,0.7614,0.7614,0.7606,0.7607,3492000000.0
2007-11-28 11:50:00,0.7614,0.7622,0.7604,0.76045,4586800004.0
2007-11-28 11:55:00,0.76045,0.7638,0.7603,0.7636,6773900002.0
2007-11-28 12:00:00,0.7605,0.7632,0.7605,0.7632,7347000000.0
2007-11-28 12:05:00,0.7633,0.7633,0.7609,0.763,7933600000.0
2007-11-28 12:10:00,0.7631,0.7632,0.761,0.7611,5759000000.0
2007-11-28 12:15:00,0.7611,0.7611,0.7609,0.7611,6146600000.0
2007-11-28 12:20:00,0.7611,0.7611,0.7609,0.7611,2234200000.0
2007-11-28 12:25:00,0.7611,0.7622,0.7608,0.762,4724300051.0
2007-11-28 12:30:00,0.7607,0.7621,0.7603,0.762,6900400028.0
2007-11-28 12:35:00,0.76065,0.7612,0.76045,0.7609,3524100010.0
2007-11-28 12:40:00,0.7609,0.762,0.7607,0.7612,5331400018.0
2007-11-28 12:45:00,0.7612,0.7615,0.76095,0.76135,6206299999.0
2007-11-28 12:50:00,0.76135,0.7624,0.76125,0.7623,7775099993.0
2007-11-28 12:55:00,0.76205,0.7623,0.7618,0.7621,6207900061.0
2007-11-28 13:00:00,0.76365,0.7638,0.7631,0.76325,6857200029.0
2007-11-28 13:05:00,0.76325,0.76335,0.7631,0.7631,5736899972.0
2007-11-28 13:10:00,0.7631,0.7632,0.762,0.7623,6566999893.0
2007-11-28 13:15:00,0.7632,0.7632,0.76225,0.7629,8388899997.0
2007-11-28 13:20:00,0.7621,0.7634,0.76185,0.762,8086100000.0
2007-11-28 13:25:00,0.7633,0.7635,0.7619,0.76195,7909799983.0
2007-11-28 13:30:00,0.76195,0.765,0.76185,0.76195,8493599972.0
2007-11-28 13:35:00,0.7658,0.7659,0.76185,0.7619,8137500000.0
2007-11-28 13:40:00,0.7619,0.76265,0.76175,0.76265,4943000058.0
2007-11-28 13:45:00,0.76265,0.7658,0.76235,0.76245,6749399967.0
2007-11-28 13:50:00,0.76245,0.7625,0.7622,0.7623,4601800021.0
2007-11-28 13:55:00,0.7656,0.7658,0.7619,0.7621,8450099997.0
2007-11-28 14:00:00,0.7621,0.7622,0.76185,0.76185,6032200041.0
2007-11-28 14:05:00,0.767,0.7679,0.7615,0.7616,4088999860.0
2007-11-28 14:10:00,0.7616,0.7626,0.7612,0.76225,5641100013.0
2007-11-28 14:15:00,0.76225,0.763,0.7622,0.7629,7833599992.0
2007-11-28 14:20:00,0.7629,0.7635,0.7628,0.7635,4970400008.0
2007-11-28 14:25:00,0.76345,0.7638,0.7632,0.76365,5427800003.0
2007-11-28 14:30:00,0.7637,0.7691,0.76355,0.7691,9248500025.0
2007-11-28 14:35:00,0.7659,0.7698,0.7648,0.76565,9106599982.0
2007-11-28 14:40:00,0.76565,0.76625,0.76535,0.76605,4679599999.0
2007-11-28 14:45:00,0.7659,0.76695,0.7656,0.7667,6539699995.0
2007-11-28 14:50:00,0.7667,0.76695,0.76575,0.76575,4093700001.0
2007-11-28 14:55:00,0.76575,0.7687,0.76555,0.7657,8889300011.0
2007-11-28 15:00:00,0.7657,0.7671,0.7657,0.7671,7561900003.0
2007-11-28 15:05:00,0.7688,0.7688,0.76685,0.7676,8571300014.0
2007-11-28 15:10:00,0.7676,0.7692,0.767,0.76845,7736500028.0
2007-11-28 15:15:00,0.76845,0.7687,0.7679,0.7685,5980400017.0
2007-11-28 15:20:00,0.7685,0.77,0.7682,0.76825,4762000004.0
2007-11-28 15:25:00,0.7695,0.7699,0.7675,0.7676,6693499901.0
2007-11-28 15:30:00,0.7676,0.769,0.7671,0.769,4496799992.0
2007-11-28 15:35:00,0.76895,0.77015,0.76825,0.7697,6675999952.0
2007-11-28 15:40:00,0.7697,0.7698,0.7694,0.7696,5948799998.0
2007-11-28 15:45:00,0.7696,0.7697,0.7684,0.7685,3136699999.0
2007-11-28 15:50:00,0.7685,0.7695,0.7685,0.7687,4922600000.0
2007-11-28 15:55:00,0.7687,0.7692,0.7681,0.769,5808800000.0
2007-11-28 16:00:00,0.7685,0.7694,0.7685,0.7687,4605799985.0
2007-11-28 16:05:00,0.7687,0.7692,0.76845,0.76855,6594999989.0
2007-11-28 16:10:00,0.7685,0.7691,0.7685,0.7687,5591800000.0
2007-11-28 16:15:00,0.7687,0.7689,0.7686,0.7688,8011200009.0
2007-11-28 16:20:00,0.7688,0.77,0.7685,0.7695,5924500009.0
2007-11-28 16:25:00,0.7695,0.7699,0.76905,0.76915,6072800001.0
2007-11-28 16:30:00,0.76915,0.76975,0.7687,0.7692,6094100003.0
2007-11-28 16:35:00,0.7692,0.7699,0.76895,0.7696,6674500000.0
2007-11-28 16:40:00,0.7695,0.77,0.769,0.77,7171700008.0
2007-11-28 16:45:00,0.7699,0.7701,0.7692,0.7694,4976799996.0
2007-11-28 16:50:00,0.7694,0.7694,0.7685,0.769,5721300018.0
2007-11-28 16:55:00,0.769,0.7693,0.7685,0.769,4871299992.0
2007-11-28 17:00:00,0.769,0.7692,0.7683,0.7685,5305799997.0
2007-11-28 17:05:00,0.7685,0.7688,0.76825,0.7685,6179399981.0
2007-11-28 17:10:00,0.7685,0.769,0.76835,0.76875,6568699861.0
2007-11-28 17:15:00,0.7686,0.7716,0.76835,0.7714,7886600000.0
2007-11-28 17:20:00,0.76855,0.7714,0.7685,0.769,6318600000.0
2007-11-28 17:25:00,0.771,0.771,0.7686,0.7692,4160400012.0
2007-11-28 17:30:00,0.7692,0.7694,0.7683,0.7685,7695199996.0
2007-11-28 17:35:00,0.7695,0.76985,0.7686,0.76985,5812299916.0
2007-11-28 17:40:00,0.76985,0.77105,0.7691,0.76995,7563700064.0
2007-11-28 17:45:00,0.7699,0.77095,0.7695,0.7707,7112499998.0
2007-11-28 17:50:00,0.7707,0.77175,0.77045,0.7715,5164099990.0
2007-11-28 17:55:00,0.7715,0.7717,0.7712,0.7712,4268999999.0
2007-11-28 18:00:00,0.7712,0.77155,0.7701,0.7701,7041399941.0
2007-11-28 18:05:00,0.7702,0.7718,0.7702,0.7715,7720400005.0
2007-11-28 18:10:00,0.7715,0.7715,0.7709,0.7713,6867200002.0
2007-11-28 18:15:00,0.7713,0.7718,0.7712,0.7716,6568899984.0
2007-11-28 18:20:00,0.7716,0.7716,0.77075,0.7709,7172000010.0
2007-11-28 18:25:00,0.7703,0.771,0.7702,0.7707,6859499970.0
2007-11-28 18:30:00,0.7707,0.7713,0.7697,0.7698,5941999959.0
2007-11-28 18:35:00,0.7698,0.7699,0.7689,0.76925,5998300000.0
2007-11-28 18:40:00,0.76925,0.7697,0.769,0.7693,3055900000.0
2007-11-28 18:45:00,0.7693,0.7694,0.76875,0.7688,5344700028.0
2007-11-28 18:50:00,0.7688,0.76925,0.7684,0.76915,3943100012.0
2007-11-28 18:55:00,0.76915,0.7701,0.769,0.7701,4368300025.0
2007-11-28 19:00:00,0.7701,0.7706,0.76975,0.7701,4732399997.0
2007-11-28 19:05:00,0.7701,0.77055,0.7701,0.7705,4928200008.0
2007-11-28 19:10:00,0.7703,0.7705,0.7703,0.7705,5385400000.0
2007-11-28 19:15:00,0.7706,0.7707,0.7702,0.7706,8756200002.0
2007-11-28 19:20:00,0.7705,0.7708,0.7703,0.7705,4805700003.0
2007-11-28 19:25:00,0.7705,0.7709,0.77015,0.77015,5091899977.0
2007-11-28 19:30:00,0.7704,0.7713,0.77015,0.77105,8257400005.0
2007-11-28 19:35:00,0.7711,0.7714,0.7707,0.7712,7270000029.0
2007-11-28 19:40:00,0.7708,0.7712,0.77065,0.771,6892399928.0
2007-11-28 19:45:00,0.7711,0.7711,0.7711,0.7711,1112500000.0
2007-11-28 19:50:00,0.7708,0.7713,0.77035,0.7713,8855300120.0
2007-11-28 19:55:00,0.7714,0.7715,0.7704,0.77065,7632500072.0
2007-11-28 20:00:00,0.77065,0.7738,0.77045,0.7705,5557200000.0
2007-11-28 20:05:00,0.7705,0.7708,0.7703,0.7704,6235200028.0
2007-11-28 20:10:00,0.7704,0.7706,0.7701,0.7706,3038199999.0
2007-11-28 20:15:00,0.7706,0.7707,0.7705,0.7707,2527400000.0
2007-11-28 20:20:00,0.7707,0.771,0.7706,0.7709,1550100000.0
2007-11-28 20:25:00,0.7708,0.7711,0.7707,0.7707,2049599982.0
2007-11-28 20:30:00,0.77035,0.7747,0.77035,0.7745,1949799997.0
2007-11-28 20:35:00,0.7708,0.77125,0.77065,0.7712,5582599997.0
2007-11-28 20:40:00,0.7712,0.7759,0.7708,0.7754,5729700002.0
2007-11-28 20:45:00,0.7751,0.7753,0.7709,0.7741,7342000024.0
2007-11-28 20:50:00,0.7742,0.7744,0.77095,0.77125,7464100001.0
2007-11-28 20:55:00,0.77125,0.77385,0.77125,0.77365,6220900000.0
2007-11-28 21:00:00,0.77365,0.7753,0.7734,0.7752,6398800064.0
2007-11-28 21:05:00,0.7737,0.7756,0.77365,0.7755,5505000014.0
2007-11-28 21:10:00,0.77495,0.7755,0.7743,0.7755,7606199995.0
2007-11-28 21:15:00,0.7756,0.7759,0.7747,0.7752,8139200046.0
2007-11-28 21:20:00,0.7751,0.7754,0.77445,0.7746,7029800091.0
2007-11-28 21:25:00,0.77465,0.7752,0.7739,0.7745,6067700041.0
2007-11-28 21:30:00,0.7745,0.7748,0.77435,0.7746,6338400000.0
2007-11-28 21:35:00,0.7746,0.7756,0.77445,0.7749,6764499987.0
2007-11-28 21:40:00,0.7749,0.77555,0.77475,0.77555,8239099985.0
2007-11-28 21:45:00,0.77555,0.77555,0.7739,0.7741,6954199912.0
2007-11-28 21:50:00,0.7741,0.7744,0.7739,0.774,3067500023.0
2007-11-28 21:55:00,0.77435,0.77575,0.7743,0.7756,6761700126.0
2007-11-28 22:00:00,0.7756,0.7758,0.7747,0.77515,5791100000.0
2007-11-28 22:05:00,0.7751,0.7757,0.7747,0.7755,6740599906.0
2007-11-28 22:10:00,0.7756,0.77595,0.7754,0.77575,7015800000.0
2007-11-28 22:15:00,0.77575,0.7759,0.7746,0.7749,6066400019.0
2007-11-28 22:20:00,0.7749,0.7755,0.7748,0.7752,4939000000.0
2007-11-28 22:25:00,0.7748,0.77515,0.7746,0.7747,7044099995.0
2007-11-28 22:30:00,0.7747,0.775,0.77455,0.775,5079600000.0
2007-11-28 22:35:00,0.775,0.7752,0.7745,0.7748,4278700000.0
2007-11-28 22:40:00,0.77515,0.7752,0.77475,0.7752,3131000000.0
2007-11-28 22:45:00,0.7751,0.7757,0.77465,0.7749,8355399988.0
2007-11-28 22:50:00,0.775,0.775,0.7727,0.77395,7681299982.0
2007-11-28 22:55:00,0.7742,0.7746,0.77395,0.7745,6680700000.0
2007-11-28 23:00:00,0.7745,0.7751,0.77415,0.775,7229300000.0
2007-11-28 23:05:00,0.775,0.7755,0.77465,0.77535,5873099970.0
2007-11-28 23:10:00,0.7752,0.77555,0.77495,0.7751,5155600000.0
2007-11-28 23:15:00,0.7751,0.77565,0.77495,0.77555,6692500000.0
2007-11-28 23:20:00,0.77555,0.77555,0.77505,0.77505,7164900000.0
2007-11-28 23:25:00,0.77505,0.77505,0.7742,0.7744,6504400000.0
2007-11-28 23:30:00,0.7746,0.7755,0.7743,0.7747,8044900000.0
2007-11-28 23:35:00,0.77465,0.77465,0.7734,0.7734,6908100000.0
2007-11-28 23:40:00,0.7732,0.7753,0.7732,0.7753,9428900000.0
2007-11-28 23:45:00,0.7753,0.7758,0.7748,0.7749,7732000000.0
2007-11-28 23:50:00,0.77485,0.77495,0.7734,0.7741,7497100000.0
2007-11-28 23:55:00,0.7746,0.7747,0.77445,0.7747,5768800000.0
2007-11-29 00:00:00,0.7747,0.7747,0.77415,0.7747,4620500000.0
2007-11-29 00:05:00,0.7747,0.77505,0.7741,0.77475,7062200000.0
2007-11-29 00:10:00,0.77475,0.77485,0.7746,0.7748,4507100000.0
2007-11-29 00:15:00,0.77485,0.7751,0.77465,0.77465,6857800000.0
2007-11-29 00:20:00,0.7722,0.7752,0.7719,0.7751,4221300000.0
2007-11-29 00:25:00,0.77505,0.7751,0.771,0.77425,9577099994.0
2007-11-29 00:30:00,0.7743,0.7743,0.7704,0.771,5354100000.0
2007-11-29 00:35:00,0.7711,0.7741,0.7711,0.7711,3042600000.0
2007-11-29 00:40:00,0.7708,0.7734,0.7704,0.7709,7491800022.0
2007-11-29 00:45:00,0.7708,0.7734,0.7703,0.7734,9288000000.0
2007-11-29 00:50:00,0.77,0.77445,0.7698,0.77365,7847700016.0
2007-11-29 00:55:00,0.77365,0.77435,0.7696,0.7726,7547100016.0
2007-11-29 01:00:00,0.7726,0.7729,0.7705,0.7709,7099600000.0
2007-11-29 01:05:00,0.7729,0.77295,0.7705,0.7705,7431799982.0
2007-11-29 01:10:00,0.77235,0.7729,0.7702,0.7702,3215800036.0
2007-11-29 01:15:00,0.7705,0.7719,0.7702,0.7708,7039300054.0
2007-11-29 01:20:00,0.7707,0.7716,0.7707,0.7711,7270199993.0
2007-11-29 01:25:00,0.7707,0.7713,0.77065,0.7713,10501099997.0
2007-11-29 01:30:00,0.77085,0.7711,0.77,0.7706,9647100015.0
2007-11-29 01:35:00,0.771,0.7716,0.7707,0.7712,8569000000.0
2007-11-29 01:40:00,0.7711,0.7712,0.7703,0.7709,7077400007.0
2007-11-29 01:45:00,0.7712,0.7713,0.7697,0.7698,8580900035.0
2007-11-29 01:50:00,0.7698,0.77055,0.7698,0.77015,9012000002.0
2007-11-29 01:55:00,0.77015,0.7714,0.7697,0.7714,9326299986.0
2007-11-29 02:00:00,0.77035,0.7718,0.7703,0.7709,7469699999.0
2007-11-29 02:05:00,0.7709,0.77115,0.7697,0.7706,3920800000.0
2007-11-29 02:10:00,0.7706,0.77145,0.76995,0.7701,7810100071.0
2007-11-29 02:15:00,0.7722,0.7723,0.77,0.77075,8748100009.0
2007-11-29 02:20:00,0.7708,0.77165,0.77055,0.7708,5733099997.0
2007-11-29 02:25:00,0.7708,0.7713,0.77065,0.7713,4374500000.0
2007-11-29 02:30:00,0.7713,0.7713,0.77,0.77055,6787200000.0
2007-11-29 02:35:00,0.77055,0.77115,0.7705,0.771,7517800000.0
2007-11-29 02:40:00,0.77105,0.77135,0.7706,0.771,7206200021.0
2007-11-29 02:45:00,0.771,0.7713,0.77085,0.7709,8254200000.0
2007-11-29 02:50:00,0.7709,0.7711,0.77065,0.7709,8770199992.0
2007-11-29 02:55:00,0.77095,0.7714,0.7708,0.7714,8168200000.0
2007-11-29 03:00:00,0.7714,0.7716,0.7711,0.7712,8522800092.0
2007-11-29 03:05:00,0.7713,0.7722,0.7713,0.7718,9013600061.0
2007-11-29 03:10:00,0.7718,0.77235,0.77135,0.7723,7562900074.0
2007-11-29 03:15:00,0.77235,0.77235,0.771,0.77175,9148200086.0
2007-11-29 03:20:00,0.77175,0.77195,0.77085,0.7711,8557700070.0
2007-11-29 03:25:00,0.7711,0.7711,0.77035,0.7705,7669200001.0
2007-11-29 03:30:00,0.7706,0.77075,0.7702,0.7704,10322000000.0
2007-11-29 03:35:00,0.77025,0.77115,0.77025,0.77105,7753500000.0
2007-11-29 03:40:00,0.77105,0.7713,0.7708,0.77115,7528800004.0
2007-11-29 03:45:00,0.77115,0.77115,0.77065,0.77105,7488500000.0
2007-11-29 03:50:00,0.77105,0.77105,0.7695,0.7707,7212300000.0
2007-11-29 03:55:00,0.7707,0.772,0.7707,0.77165,6644799988.0
2007-11-29 04:00:00,0.7716,0.7718,0.7694,0.7694,8451199990.0
2007-11-29 04:05:00,0.7695,0.7717,0.7693,0.7711,6977200007.0
2007-11-29 04:10:00,0.7711,0.7711,0.7693,0.7708,6891299990.0
2007-11-29 04:15:00,0.7708,0.7713,0.7695,0.7695,3743299982.0
2007-11-29 04:20:00,0.7712,0.7712,0.7695,0.7695,7166800000.0
2007-11-29 04:25:00,0.7698,0.7714,0.7692,0.7707,5499300000.0
2007-11-29 04:30:00,0.7707,0.7707,0.77015,0.7704,6178100007.0
2007-11-29 04:35:00,0.7704,0.77045,0.77005,0.77045,6555400000.0
2007-11-29 04:40:00,0.77045,0.77095,0.77015,0.7706,5304300010.0
2007-11-29 04:45:00,0.7702,0.7704,0.7691,0.7692,4452500000.0
2007-11-29 04:50:00,0.7693,0.7707,0.7692,0.77065,5544199988.0
2007-11-29 04:55:00,0.77065,0.7709,0.76995,0.77,5613499998.0
2007-11-29 05:00:00,0.77,0.77005,0.7693,0.7694,8043600037.0
2007-11-29 05:05:00,0.76945,0.7696,0.7693,0.7695,8560799983.0
2007-11-29 05:10:00,0.7695,0.7699,0.7695,0.7695,7360900000.0
2007-11-29 05:15:00,0.7695,0.7696,0.7693,0.7696,5604000026.0
2007-11-29 05:20:00,0.76955,0.77015,0.7694,0.76945,8668300000.0
2007-11-29 05:25:00,0.7699,0.7699,0.76925,0.76935,5419799999.0
2007-11-29 05:30:00,0.76935,0.7699,0.7692,0.7692,5650000000.0
2007-11-29 05:35:00,0.7691,0.7693,0.7685,0.7685,6053300000.0
2007-11-29 05:40:00,0.76905,0.76935,0.7687,0.76935,6077000044.0
2007-11-29 05:45:00,0.76935,0.76935,0.769,0.7693,3346000000.0
2007-11-29 05:50:00,0.7693,0.76985,0.76925,0.7698,5425200000.0
2007-11-29 05:55:00,0.7698,0.7707,0.7695,0.7705,7468899922.0
2007-11-29 06:00:00,0.76935,0.7706,0.76905,0.7705,8649800021.0
2007-11-29 06:05:00,0.7694,0.7696,0.76905,0.7694,4254500040.0
2007-11-29 06:10:00,0.7694,0.77,0.7691,0.76965,1907799999.0
2007-11-29 06:15:00,0.7699,0.7699,0.76955,0.76955,2023300000.0
2007-11-29 06:20:00,0.76955,0.7699,0.76955,0.7699,2465200000.0
2007-11-29 06:25:00,0.7699,0.7699,0.7692,0.76975,4204600000.0
2007-11-29 06:30:00,0.7711,0.7714,0.76855,0.76885,7507800085.0
2007-11-29 06:35:00,0.76885,0.7713,0.7688,0.7713,8202200037.0
2007-11-29 06:40:00,0.7685,0.7693,0.7684,0.76915,6743200003.0
2007-11-29 06:45:00,0.7692,0.7721,0.769,0.7696,7726400034.0
2007-11-29 06:50:00,0.7727,0.773,0.7691,0.7726,6791399999.0
2007-11-29 06:55:00,0.7695,0.7729,0.7693,0.7719,7423300001.0
2007-11-29 07:00:00,0.7704,0.77055,0.7702,0.7705,6380400000.0
2007-11-29 07:05:00,0.7705,0.77105,0.77015,0.77065,5273400000.0
2007-11-29 07:10:00,0.77065,0.7712,0.77065,0.771,5493900000.0
2007-11-29 07:15:00,0.771,0.77115,0.77075,0.77085,3700400000.0
2007-11-29 07:20:00,0.77085,0.7731,0.7706,0.77085,6510500040.0
2007-11-29 07:25:00,0.77085,0.7715,0.77065,0.77115,8764500137.0
2007-11-29 07:30:00,0.7723,0.7723,0.77125,0.77145,5245900000.0
2007-11-29 07:35:00,0.7711,0.7725,0.7705,0.77105,7353000000.0
2007-11-29 07:40:00,0.7728,0.7732,0.77145,0.77245,7587500063.0
2007-11-29 07:45:00,0.77245,0.77275,0.7716,0.77275,7925999976.0
2007-11-29 07:50:00,0.77275,0.7731,0.7726,0.7729,6499600000.0
2007-11-29 07:55:00,0.773,0.7734,0.7725,0.7733,7983799999.0
2007-11-29 08:00:00,0.7719,0.7732,0.7693,0.77255,7079599999.0
2007-11-29 08:05:00,0.77255,0.7745,0.77225,0.7742,7992399999.0
2007-11-29 08:10:00,0.77245,0.7728,0.7723,0.7727,5885000008.0
2007-11-29 08:15:00,0.7727,0.7735,0.77245,0.7731,3043700000.0
2007-11-29 08:20:00,0.7729,0.7736,0.7726,0.7735,5074800040.0
2007-11-29 08:25:00,0.7734,0.7736,0.7729,0.7736,9489000200.0
2007-11-29 08:30:00,0.7726,0.7732,0.77205,0.7722,9506400064.0
2007-11-29 08:35:00,0.7722,0.7733,0.772,0.773,5884899972.0
2007-11-29 08:40:00,0.7732,0.77355,0.77225,0.7726,5610200000.0
2007-11-29 08:45:00,0.7725,0.773,0.7724,0.7726,9003199848.0
2007-11-29 08:50:00,0.7725,0.7725,0.7712,0.7716,9719999810.0
2007-11-29 08:55:00,0.7715,0.7734,0.771,0.7731,9719999810.0
2007-11-29 09:00:00,0.7711,0.7731,0.7711,0.7716,7251399959.0
2007-11-29 09:05:00,0.7718,0.7718,0.7714,0.7715,4029200080.0
2007-11-29 09:10:00,0.7714,0.7745,0.7712,0.7721,7081700068.0
2007-11-29 09:15:00,0.7722,0.7744,0.7713,0.7713,7843999985.0
2007-11-29 09:20:00,0.7731,0.7733,0.771,0.7715,7721399997.0
2007-11-29 09:25:00,0.7714,0.7733,0.771,0.771,8045900011.0
2007-11-29 09:30:00,0.7736,0.77365,0.7714,0.7729,7377099936.0
2007-11-29 09:35:00,0.772,0.7736,0.7715,0.7726,6876399912.0
2007-11-29 09:40:00,0.7731,0.7732,0.7724,0.7727,6951899960.0
2007-11-29 09:45:00,0.7727,0.773,0.7724,0.7726,7845899954.0
2007-11-29 09:50:00,0.7731,0.7736,0.77115,0.7735,8082500010.0
2007-11-29 09:55:00,0.7716,0.7735,0.771,0.77115,6766599998.0
2007-11-29 10:00:00,0.77115,0.77235,0.77105,0.77165,6544800002.0
2007-11-29 10:05:00,0.77165,0.77175,0.7714,0.7715,6347599994.0
2007-11-29 10:10:00,0.7728,0.773,0.77145,0.77195,7263700005.0
2007-11-29 10:15:00,0.7724,0.7724,0.7716,0.7716,6794000017.0
2007-11-29 10:20:00,0.77125,0.7723,0.77105,0.7715,8177099990.0
2007-11-29 10:25:00,0.7715,0.7715,0.771,0.771,5484100005.0
2007-11-29 10:30:00,0.771,0.7722,0.77065,0.772,6656100001.0
2007-11-29 10:35:00,0.772,0.7727,0.7718,0.7727,4482599982.0
2007-11-29 10:40:00,0.7727,0.7734,0.7721,0.7732,5110399996.0
2007-11-29 10:45:00,0.7732,0.7735,0.77295,0.7733,5741199997.0
2007-11-29 10:50:00,0.7733,0.7741,0.7723,0.7723,7460099985.0
2007-11-29 10:55:00,0.7736,0.7736,0.7728,0.7728,6554500002.0
2007-11-29 11:00:00,0.7728,0.77305,0.7721,0.7722,7791300001.0
2007-11-29 11:05:00,0.77295,0.7734,0.7727,0.7729,4443500001.0
2007-11-29 11:10:00,0.7729,0.7729,0.77205,0.7724,2977499998.0
2007-11-29 11:15:00,0.7724,0.7724,0.7719,0.77215,6395799996.0
2007-11-29 11:20:00,0.77215,0.7731,0.7711,0.7711,3899199993.0
2007-11-29 11:25:00,0.7711,0.7718,0.77065,0.77095,5774999980.0
2007-11-29 11:30:00,0.77095,0.7719,0.7708,0.7714,4787899998.0
2007-11-29 11:35:00,0.7712,0.7721,0.7709,0.77175,5955899977.0
2007-11-29 11:40:00,0.7718,0.772,0.77,0.7701,7768300000.0
2007-11-29 11:45:00,0.7718,0.7721,0.7701,0.772,7889500019.0
2007-11-29 11:50:00,0.77195,0.77245,0.77185,0.77225,8299799979.0
2007-11-29 11:55:00,0.772,0.7725,0.772,0.7721,7581499948.0
2007-11-29 12:00:00,0.7724,0.7726,0.772,0.7722,7548600043.0
2007-11-29 12:05:00,0.7717,0.7733,0.7716,0.7728,9486500000.0
2007-11-29 12:10:00,0.7728,0.77315,0.7705,0.7706,7267600013.0
2007-11-29 12:15:00,0.7708,0.7737,0.7706,0.7712,9058300000.0
2007-11-29 12:20:00,0.7711,0.773,0.7709,0.77295,4814100006.0
2007-11-29 12:25:00,0.77295,0.7731,0.7708,0.7711,5567400002.0
2007-11-29 12:30:00,0.77105,0.7714,0.7706,0.7713,7402400031.0
2007-11-29 12:35:00,0.77125,0.77145,0.7709,0.77125,6704100000.0
2007-11-29 12:40:00,0.77125,0.77125,0.76995,0.7701,6412000017.0
2007-11-29 12:45:00,0.7701,0.77065,0.7701,0.77015,4947399994.0
2007-11-29 12:50:00,0.77015,0.7717,0.77015,0.7717,7010000016.0
2007-11-29 12:55:00,0.7706,0.772,0.7695,0.772,8021000000.0
2007-11-29 13:00:00,0.772,0.77235,0.7692,0.7721,10069100035.0
2007-11-29 13:05:00,0.7721,0.7721,0.7692,0.7716,5299200001.0
2007-11-29 13:10:00,0.77155,0.7716,0.7706,0.77065,5818699948.0
2007-11-29 13:15:00,0.77065,0.7714,0.7705,0.7711,5141499963.0
2007-11-29 13:20:00,0.77105,0.7712,0.7705,0.7707,4579599999.0
2007-11-29 13:25:00,0.7707,0.771,0.77065,0.77095,5340699966.0
2007-11-29 13:30:00,0.771,0.771,0.7699,0.7708,6188899984.0
2007-11-29 13:35:00,0.7708,0.771,0.7702,0.77095,5912600004.0
2007-11-29 13:40:00,0.77095,0.7711,0.7702,0.7706,8918399955.0
2007-11-29 13:45:00,0.7707,0.7713,0.7707,0.7713,8173299939.0
2007-11-29 13:50:00,0.7707,0.7712,0.77055,0.771,6004900008.0
2007-11-29 13:55:00,0.7711,0.7711,0.7694,0.76985,3860399984.0
2007-11-29 14:00:00,0.76985,0.76995,0.7691,0.76915,7292400000.0
2007-11-29 14:05:00,0.7691,0.7701,0.7691,0.76955,8937599934.0
2007-11-29 14:10:00,0.7696,0.7701,0.7695,0.7701,7810900009.0
2007-11-29 14:15:00,0.7701,0.7712,0.76995,0.7701,5716900000.0
2007-11-29 14:20:00,0.7706,0.7707,0.77,0.7701,8240800000.0
2007-11-29 14:25:00,0.77,0.77055,0.7695,0.7701,6983300000.0
2007-11-29 14:30:00,0.7697,0.7701,0.769,0.77,7530400120.0
2007-11-29 14:35:00,0.77,0.7705,0.76985,0.77035,5280000014.0
2007-11-29 14:40:00,0.7704,0.7704,0.7691,0.7691,6426100012.0
2007-11-29 14:45:00,0.77055,0.7713,0.77055,0.7713,4546200001.0
2007-11-29 14:50:00,0.7713,0.77135,0.7689,0.7709,7588399989.0
2007-11-29 14:55:00,0.7709,0.7711,0.77075,0.7708,7231700002.0
2007-11-29 15:00:00,0.7708,0.7708,0.769,0.769,8283299935.0
2007-11-29 15:05:00,0.7706,0.7712,0.7692,0.7708,6563999968.0
2007-11-29 15:10:00,0.7708,0.7711,0.7707,0.7709,6453299999.0
2007-11-29 15:15:00,0.7709,0.77105,0.77055,0.7707,7276699968.0
2007-11-29 15:20:00,0.77065,0.77065,0.76995,0.76995,3189499999.0
2007-11-29 15:25:00,0.76995,0.77015,0.7692,0.7696,5905700020.0
2007-11-29 15:30:00,0.7696,0.7697,0.7676,0.7676,8384200053.0
2007-11-29 15:35:00,0.76875,0.76975,0.7676,0.7686,6322600038.0
2007-11-29 15:40:00,0.7687,0.7696,0.7686,0.769,4965400000.0
2007-11-29 15:45:00,0.769,0.769,0.7683,0.7686,7661699983.0
2007-11-29 15:50:00,0.7686,0.7691,0.7685,0.76905,6086099998.0
2007-11-29 15:55:00,0.7691,0.7706,0.76875,0.7693,5831200003.0
2007-11-29 16:00:00,0.7693,0.7693,0.769,0.76905,8094200001.0
2007-11-29 16:05:00,0.76905,0.76955,0.76895,0.7693,5110400000.0
2007-11-29 16:10:00,0.7693,0.7694,0.76905,0.76905,2885799999.0
2007-11-29 16:15:00,0.76905,0.7693,0.76895,0.7692,1760300000.0
2007-11-29 16:20:00,0.7692,0.7694,0.7688,0.76895,2526300000.0
2007-11-29 16:25:00,0.76885,0.769,0.768,0.7685,5603800000.0
2007-11-29 16:30:00,0.7685,0.7685,0.76745,0.7676,7881699987.0
2007-11-29 16:35:00,0.7676,0.7698,0.76755,0.76865,6334599902.0
2007-11-29 16:40:00,0.76865,0.7696,0.7686,0.76885,8220100051.0
2007-11-29 16:45:00,0.76885,0.76925,0.76825,0.76875,7363499986.0
2007-11-29 16:50:00,0.76875,0.7694,0.76845,0.7694,5962099999.0
2007-11-29 16:55:00,0.7694,0.7705,0.7688,0.77,7746900015.0
2007-11-29 17:00:00,0.77,0.7702,0.769,0.769,7156100005.0
2007-11-29 17:05:00,0.769,0.7707,0.7682,0.7685,6792099996.0
2007-11-29 17:10:00,0.7685,0.7692,0.7682,0.76835,6676000017.0
2007-11-29 17:15:00,0.7714,0.7714,0.7684,0.77,9089500000.0
2007-11-29 17:20:00,0.77,0.7711,0.76965,0.7706,6146900019.0
2007-11-29 17:25:00,0.7705,0.7705,0.76935,0.7696,4943600011.0
2007-11-29 17:30:00,0.76955,0.76995,0.7691,0.7693,5482299996.0
2007-11-29 17:35:00,0.7693,0.7699,0.7692,0.76985,6780299981.0
2007-11-29 17:40:00,0.76985,0.77055,0.7697,0.77055,6390599952.0
2007-11-29 17:45:00,0.77055,0.77055,0.7697,0.76995,5240700000.0
2007-11-29 17:50:00,0.76995,0.7702,0.76935,0.7694,7271399998.0
2007-11-29 17:55:00,0.7721,0.7723,0.7687,0.7688,7496899995.0
2007-11-29 18:00:00,0.7721,0.7725,0.76905,0.76935,10089699946.0
2007-11-29 18:05:00,0.76935,0.7709,0.76935,0.77075,8281099995.0
2007-11-29 18:10:00,0.77075,0.7724,0.77045,0.7712,9619099983.0
2007-11-29 18:15:00,0.772,0.772,0.7703,0.7711,7836299935.0
2007-11-29 18:20:00,0.7715,0.7716,0.7703,0.7706,9000600092.0
2007-11-29 18:25:00,0.7702,0.7708,0.7702,0.7707,7118600015.0
2007-11-29 18:30:00,0.7706,0.7733,0.7706,0.7731,7321499989.0
2007-11-29 18:35:00,0.7731,0.7731,0.7692,0.7728,7978699994.0
2007-11-29 18:40:00,0.7728,0.77325,0.7726,0.77315,7277699980.0
2007-11-29 18:45:00,0.77315,0.77365,0.7689,0.77275,7515199853.0
2007-11-29 18:50:00,0.77275,0.77275,0.77195,0.7721,6451800011.0
2007-11-29 18:55:00,0.77205,0.77235,0.7718,0.7719,6348199998.0
2007-11-29 19:00:00,0.7698,0.7724,0.7693,0.7723,3931200000.0
2007-11-29 19:05:00,0.7722,0.77275,0.7691,0.77275,5315299973.0
2007-11-29 19:10:00,0.77275,0.77275,0.7719,0.7719,6749000019.0
2007-11-29 19:15:00,0.7719,0.77205,0.7702,0.7711,5443399994.0
2007-11-29 19:20:00,0.7711,0.77125,0.7699,0.7699,6881000000.0
2007-11-29 19:25:00,0.7705,0.7706,0.7702,0.7706,4632900000.0
2007-11-29 19:30:00,0.7706,0.7711,0.77015,0.7703,5832499997.0
2007-11-29 19:35:00,0.7703,0.7703,0.7689,0.76925,7210199959.0
2007-11-29 19:40:00,0.76925,0.76995,0.7692,0.7696,5778600000.0
2007-11-29 19:45:00,0.7696,0.7698,0.76865,0.76865,7834000005.0
2007-11-29 19:50:00,0.76885,0.77,0.7688,0.76955,5732400103.0
2007-11-29 19:55:00,0.76955,0.7697,0.76945,0.7697,4221600000.0
2007-11-29 20:00:00,0.7693,0.76995,0.7691,0.7692,6985599950.0
2007-11-29 20:05:00,0.7692,0.77,0.76875,0.77,6729399993.0
2007-11-29 20:10:00,0.77,0.77,0.7697,0.76975,5325000000.0
2007-11-29 20:15:00,0.76975,0.7701,0.7694,0.77,6392899942.0
2007-11-29 20:20:00,0.7701,0.7703,0.7698,0.77,6324899964.0
2007-11-29 20:25:00,0.77,0.77,0.7693,0.76935,5084800000.0
2007-11-29 20:30:00,0.76935,0.7701,0.76935,0.7699,6565300000.0
2007-11-29 20:35:00,0.7699,0.77015,0.7697,0.76995,3376000000.0
2007-11-29 20:40:00,0.76995,0.77015,0.76895,0.769,4447900000.0
2007-11-29 20:45:00,0.769,0.7696,0.76895,0.76945,4605900000.0
2007-11-29 20:50:00,0.76945,0.7697,0.7692,0.7697,5474800000.0
2007-11-29 20:55:00,0.7697,0.76985,0.76965,0.76985,4204300000.0
2007-11-29 21:00:00,0.76985,0.7704,0.76985,0.7702,3592799945.0
2007-11-29 21:05:00,0.7702,0.7705,0.77,0.7703,5934199973.0
2007-11-29 21:10:00,0.7703,0.7705,0.77025,0.7703,3756800001.0
2007-11-29 21:15:00,0.77035,0.77065,0.7703,0.7705,6634500000.0
2007-11-29 21:20:00,0.7705,0.7708,0.7699,0.7706,8243599992.0
2007-11-29 21:25:00,0.7706,0.7707,0.7704,0.7706,4284700000.0
2007-11-29 21:30:00,0.7706,0.7708,0.7705,0.7706,5030599975.0
2007-11-29 21:35:00,0.7706,0.7707,0.7702,0.77035,6549499995.0
2007-11-29 21:40:00,0.77035,0.7705,0.77011,0.77011,5842699924.0
2007-11-29 21:45:00,0.7706,0.7707,0.77035,0.7705,5004199940.0
2007-11-29 21:50:00,0.7705,0.77075,0.77035,0.77065,6008900000.0
2007-11-29 21:55:00,0.77065,0.7714,0.77035,0.77075,5939499987.0
2007-11-29 22:00:00,0.77075,0.7712,0.7702,0.771,7517299931.0
2007-11-29 22:05:00,0.771,0.7711,0.7704,0.7704,4514000000.0
2007-11-29 22:10:00,0.7704,0.7705,0.76995,0.7702,5174400000.0
2007-11-29 22:15:00,0.7702,0.7705,0.7702,0.7702,7214599888.0
2007-11-29 22:20:00,0.7706,0.7712,0.7699,0.7712,6656399965.0
2007-11-29 22:25:00,0.77015,0.7703,0.7701,0.77025,2185100000.0
2007-11-29 22:30:00,0.77025,0.7705,0.77025,0.7704,5589300000.0
2007-11-29 22:35:00,0.7704,0.7707,0.7703,0.7706,6822999970.0
2007-11-29 22:40:00,0.7707,0.7719,0.7702,0.7707,7403499952.0
2007-11-29 22:45:00,0.7719,0.7719,0.77055,0.77065,6960899999.0
2007-11-29 22:50:00,0.77055,0.772,0.77025,0.7703,8259499975.0
2007-11-29 22:55:00,0.77025,0.7705,0.7702,0.7705,7092099955.0
2007-11-29 23:00:00,0.7705,0.7711,0.7704,0.7708,5040900000.0
2007-11-29 23:05:00,0.7709,0.7715,0.7708,0.7713,4290600000.0
2007-11-29 23:10:00,0.7713,0.7714,0.77115,0.77115,5408800000.0
2007-11-29 23:15:00,0.77115,0.7721,0.771,0.7712,7625299990.0
2007-11-29 23:20:00,0.7711,0.7713,0.7703,0.77115,5955100000.0
2007-11-29 23:25:00,0.77115,0.7713,0.7711,0.77115,4430200000.0
2007-11-29 23:30:00,0.77115,0.7716,0.7699,0.77,5292800000.0
2007-11-29 23:35:00,0.7714,0.7715,0.77115,0.7713,4739000000.0
2007-11-29 23:40:00,0.7713,0.7715,0.7705,0.7713,5722900000.0
2007-11-29 23:45:00,0.7713,0.7719,0.7711,0.77175,5113399931.0
2007-11-29 23:50:00,0.77175,0.7721,0.77165,0.772,4926512164.0
2007-11-29 23:55:00,0.77195,0.772,0.77045,0.7705,6130353914.0
2007-11-30 00:00:00,0.7706,0.77097,0.77035,0.7708,5685999968.0
2007-11-30 00:05:00,0.7708,0.7709,0.77035,0.77045,996000000.0
2007-11-30 00:10:00,0.77045,0.77055,0.77025,0.77025,1304000000.0
2007-11-30 00:15:00,0.77045,0.7712,0.77035,0.7707,5371600000.0
2007-11-30 00:20:00,0.7707,0.7712,0.77035,0.7707,2909700000.0
2007-11-30 00:25:00,0.7707,0.7707,0.77015,0.7704,6089300014.0
2007-11-30 00:30:00,0.7704,0.7705,0.76985,0.7701,5913300024.0
2007-11-30 00:35:00,0.7701,0.7701,0.7698,0.7698,1857200000.0
2007-11-30 00:40:00,0.77025,0.7709,0.77025,0.7706,8947699996.0
2007-11-30 00:45:00,0.771,0.77215,0.771,0.7712,3547799998.0
2007-11-30 00:50:00,0.7712,0.7713,0.77095,0.77115,3991700000.0
2007-11-30 00:55:00,0.7712,0.7712,0.7704,0.7707,3250800000.0
2007-11-30 01:00:00,0.7707,0.7711,0.7707,0.77095,4585300000.0
2007-11-30 01:05:00,0.77095,0.7714,0.77085,0.7714,3701500000.0
2007-11-30 01:10:00,0.7714,0.7715,0.77095,0.7712,7830600000.0
2007-11-30 01:15:00,0.7712,0.7713,0.7705,0.7707,5116100000.0
2007-11-30 01:20:00,0.7711,0.7713,0.77085,0.77115,5591800000.0
2007-11-30 01:25:00,0.771,0.7719,0.7701,0.7703,8970999994.0
2007-11-30 01:30:00,0.7716,0.7716,0.77045,0.77045,6705999999.0
2007-11-30 01:35:00,0.7705,0.7706,0.7704,0.7704,3977000000.0
2007-11-30 01:40:00,0.7706,0.7708,0.77045,0.77045,8091099998.0
2007-11-30 01:45:00,0.77045,0.7716,0.77035,0.7716,6688900000.0
2007-11-30 01:50:00,0.7708,0.7712,0.77035,0.7706,4091050000.0
2007-11-30 01:55:00,0.7706,0.7708,0.7705,0.77075,8297100023.0
2007-11-30 02:00:00,0.77075,0.77095,0.7705,0.7709,4041200000.0
2007-11-30 02:05:00,0.7709,0.7724,0.7705,0.7724,3628800010.0
2007-11-30 02:10:00,0.77075,0.7722,0.76955,0.7706,7416099961.0
2007-11-30 02:15:00,0.7706,0.7715,0.77025,0.7715,5562699970.0
2007-11-30 02:20:00,0.7716,0.7723,0.77025,0.7705,1591600000.0
2007-11-30 02:25:00,0.7705,0.7705,0.77,0.77005,4392800000.0
2007-11-30 02:30:00,0.77005,0.77105,0.76955,0.7708,5474700000.0
2007-11-30 02:35:00,0.7708,0.771,0.7705,0.7707,5066900000.0
2007-11-30 02:40:00,0.7707,0.7719,0.77045,0.7709,7656700002.0
2007-11-30 02:45:00,0.7709,0.77165,0.7709,0.77165,6008499902.0
2007-11-30 02:50:00,0.77165,0.77205,0.7714,0.77145,4149799998.0
2007-11-30 02:55:00,0.7714,0.7722,0.7714,0.772,8085799999.0
2007-11-30 03:00:00,0.772,0.7722,0.7714,0.7714,8614200007.0
2007-11-30 03:05:00,0.7723,0.7726,0.7711,0.7714,6471700017.0
2007-11-30 03:10:00,0.7711,0.7721,0.7711,0.7716,7433300056.0
2007-11-30 03:15:00,0.7716,0.7723,0.7713,0.7715,7160300066.0
2007-11-30 03:20:00,0.771,0.7722,0.771,0.77155,4757200000.0
2007-11-30 03:25:00,0.7716,0.7721,0.77145,0.772,5880300001.0
2007-11-30 03:30:00,0.772,0.772,0.77155,0.77155,5969800000.0
2007-11-30 03:35:00,0.7716,0.77205,0.77155,0.7718,4271700000.0
2007-11-30 03:40:00,0.7718,0.7721,0.77115,0.7721,3546300002.0
2007-11-30 03:45:00,0.7721,0.7721,0.77175,0.7719,4662800062.0
2007-11-30 03:50:00,0.7719,0.772,0.7715,0.7719,4827699998.0
2007-11-30 03:55:00,0.7702,0.7719,0.7701,0.7706,7165800000.0
2007-11-30 04:00:00,0.7717,0.7717,0.7714,0.7714,4059500000.0
2007-11-30 04:05:00,0.77155,0.7716,0.77115,0.7712,3481600000.0
2007-11-30 04:10:00,0.7712,0.7716,0.7711,0.77145,5427600000.0
2007-11-30 04:15:00,0.77135,0.7716,0.7709,0.771,5918700001.0
2007-11-30 04:20:00,0.771,0.7727,0.7708,0.77115,9588299938.0
2007-11-30 04:25:00,0.77115,0.7712,0.7708,0.7709,5219499999.0
2007-11-30 04:30:00,0.7709,0.7732,0.77065,0.77065,6586900000.0
2007-11-30 04:35:00,0.7707,0.7707,0.77015,0.7702,5801400062.0
2007-11-30 04:40:00,0.7702,0.7706,0.77005,0.7702,6559899991.0
2007-11-30 04:45:00,0.7702,0.7705,0.77005,0.77035,5475600005.0
2007-11-30 04:50:00,0.77035,0.7732,0.7701,0.77015,6507800001.0
2007-11-30 04:55:00,0.77015,0.7729,0.77015,0.7705,8900400000.0
2007-11-30 05:00:00,0.7727,0.7731,0.7724,0.7731,7953600072.0
2007-11-30 05:05:00,0.77065,0.77115,0.77055,0.7708,7294200034.0
2007-11-30 05:10:00,0.77085,0.7713,0.7707,0.77105,6451900000.0
2007-11-30 05:15:00,0.77115,0.7731,0.77105,0.7731,4886900002.0
2007-11-30 05:20:00,0.773,0.7734,0.77235,0.7734,7769800002.0
2007-11-30 05:25:00,0.7726,0.7737,0.7724,0.7737,9285499973.0
2007-11-30 05:30:00,0.7729,0.7739,0.7729,0.7735,8819599967.0
2007-11-30 05:35:00,0.7737,0.7737,0.7716,0.7732,9071600000.0
2007-11-30 05:40:00,0.7725,0.7732,0.7718,0.7729,9968200000.0
2007-11-30 05:45:00,0.7729,0.7731,0.7718,0.7726,8717899961.0
2007-11-30 05:50:00,0.7724,0.77325,0.772,0.773,4314699980.0
2007-11-30 05:55:00,0.7726,0.77285,0.7723,0.7725,5301500000.0
2007-11-30 06:00:00,0.77245,0.773,0.7723,0.7727,6664000029.0
2007-11-30 06:05:00,0.7731,0.7732,0.77255,0.77285,6626900012.0
2007-11-30 06:10:00,0.77285,0.77325,0.77275,0.7732,5399600000.0
2007-11-30 06:15:00,0.77315,0.77315,0.7714,0.7714,3569200001.0
2007-11-30 06:20:00,0.77305,0.7736,0.7728,0.7736,7084499992.0
2007-11-30 06:25:00,0.7736,0.7738,0.7715,0.77355,7421799960.0
2007-11-30 06:30:00,0.77355,0.77385,0.7735,0.7736,6266300000.0
2007-11-30 06:35:00,0.7736,0.7738,0.7729,0.7732,6355499985.0
2007-11-30 06:40:00,0.7729,0.7731,0.7721,0.7721,8261699970.0
2007-11-30 06:45:00,0.7723,0.77285,0.7721,0.7721,6385400000.0
2007-11-30 06:50:00,0.7724,0.7724,0.77195,0.77225,6873599998.0
2007-11-30 06:55:00,0.77225,0.77265,0.772,0.7725,5488900000.0
2007-11-30 07:00:00,0.7725,0.7727,0.7722,0.77235,5627500000.0
2007-11-30 07:05:00,0.7724,0.7726,0.7714,0.7719,6548500000.0
2007-11-30 07:10:00,0.772,0.7722,0.77185,0.772,4652700000.0
2007-11-30 07:15:00,0.7722,0.7722,0.7715,0.7716,4326122952.0
2007-11-30 07:20:00,0.7716,0.7717,0.7704,0.7714,6802500000.0
2007-11-30 07:25:00,0.7716,0.7721,0.77145,0.7721,5250300000.0
2007-11-30 07:30:00,0.7721,0.7725,0.7714,0.7715,3774600000.0
2007-11-30 07:35:00,0.7727,0.7736,0.7726,0.773,2774000000.0
2007-11-30 07:40:00,0.773,0.7732,0.7721,0.77225,4851400000.0
2007-11-30 07:45:00,0.77235,0.7725,0.77205,0.7725,3891600000.0
2007-11-30 07:50:00,0.772,0.7725,0.771,0.77245,4389399990.0
2007-11-30 07:55:00,0.77245,0.77255,0.7721,0.7724,4256500004.0
2007-11-30 08:00:00,0.7724,0.7726,0.77195,0.77195,5668400000.0
2007-11-30 08:05:00,0.771,0.7722,0.771,0.7718,5338600010.0
2007-11-30 08:10:00,0.7718,0.772,0.77155,0.77175,6243800008.0
2007-11-30 08:15:00,0.77165,0.7721,0.7712,0.7714,8664200033.0
2007-11-30 08:20:00,0.7714,0.7718,0.7707,0.7715,7815600000.0
2007-11-30 08:25:00,0.7715,0.7721,0.7712,0.7715,5468800000.0
2007-11-30 08:30:00,0.7714,0.7722,0.7714,0.77145,7761599944.0
2007-11-30 08:35:00,0.77145,0.7718,0.7714,0.7716,4768600000.0
2007-11-30 08:40:00,0.7719,0.7731,0.7713,0.7714,7101600000.0
2007-11-30 08:45:00,0.7729,0.7729,0.771,0.7712,9821500000.0
2007-11-30 08:50:00,0.7712,0.77135,0.77095,0.7711,4648400002.0
2007-11-30 08:55:00,0.7712,0.7721,0.77095,0.7716,7202499997.0
2007-11-30 09:00:00,0.77115,0.7723,0.7707,0.77095,7104900002.0
2007-11-30 09:05:00,0.7709,0.7712,0.77085,0.77105,4588800006.0
2007-11-30 09:10:00,0.77105,0.7718,0.771,0.771,4442900000.0
2007-11-30 09:15:00,0.7716,0.77195,0.771,0.7711,5595399997.0
2007-11-30 09:20:00,0.7711,0.7715,0.7711,0.7714,5815199999.0
2007-11-30 09:25:00,0.7715,0.7721,0.771,0.7714,7100199942.0
2007-11-30 09:30:00,0.77135,0.7721,0.7713,0.7718,4673500000.0
2007-11-30 09:35:00,0.7718,0.77185,0.7715,0.77165,1675800000.0
2007-11-30 09:40:00,0.77165,0.77305,0.77165,0.7724,5122100001.0
2007-11-30 09:45:00,0.7724,0.7727,0.7721,0.7727,7559200020.0
2007-11-30 09:50:00,0.7727,0.77285,0.7722,0.77245,1568000003.0
2007-11-30 09:55:00,0.7722,0.7726,0.77155,0.7718,2828400001.0
2007-11-30 10:00:00,0.7718,0.77235,0.77175,0.77225,4935900000.0
2007-11-30 10:05:00,0.77225,0.7727,0.77195,0.77195,5663200000.0
2007-11-30 10:10:00,0.77195,0.7721,0.77175,0.77175,7130299977.0
2007-11-30 10:15:00,0.77175,0.7719,0.7712,0.7715,5788899999.0
2007-11-30 10:20:00,0.7715,0.7716,0.7714,0.7715,5684499996.0
2007-11-30 10:25:00,0.7726,0.7727,0.7708,0.7709,3558199962.0
2007-11-30 10:30:00,0.7709,0.77205,0.77085,0.77105,4872300000.0
2007-11-30 10:35:00,0.7728,0.7729,0.7712,0.7715,3089400000.0
2007-11-30 10:40:00,0.7715,0.7724,0.77115,0.7723,5564200000.0
2007-11-30 10:45:00,0.7714,0.7714,0.77105,0.7712,6237900000.0
2007-11-30 10:50:00,0.7712,0.7717,0.77105,0.7717,4452199999.0
2007-11-30 10:55:00,0.7717,0.7723,0.7715,0.7721,3880500023.0
2007-11-30 11:00:00,0.7721,0.7723,0.7717,0.7719,6379050000.0
2007-11-30 11:05:00,0.7719,0.772,0.7718,0.7719,6104800000.0
2007-11-30 11:10:00,0.7719,0.7722,0.7718,0.77215,7639399999.0
2007-11-30 11:15:00,0.77215,0.7736,0.77205,0.7729,6008399967.0
2007-11-30 11:20:00,0.7729,0.7729,0.7725,0.7727,3216400000.0
2007-11-30 11:25:00,0.7727,0.7734,0.7724,0.7728,7656499997.0
2007-11-30 11:30:00,0.77275,0.7731,0.7725,0.7729,3460999999.0
2007-11-30 11:35:00,0.7729,0.7732,0.77235,0.7732,7656700013.0
2007-11-30 11:40:00,0.7725,0.7728,0.77175,0.77215,6563599999.0
2007-11-30 11:45:00,0.77215,0.7723,0.7719,0.7721,5972199996.0
2007-11-30 11:50:00,0.7721,0.7726,0.7718,0.7726,4630100000.0
2007-11-30 11:55:00,0.7725,0.773,0.7722,0.7728,5847200004.0
2007-11-30 12:00:00,0.7729,0.7743,0.77275,0.77345,5374800004.0
2007-11-30 12:05:00,0.77345,0.7737,0.7732,0.7733,6733799977.0
2007-11-30 12:10:00,0.7733,0.7734,0.7724,0.7733,7794600000.0
2007-11-30 12:15:00,0.7733,0.7735,0.7727,0.7735,4870200008.0
2007-11-30 12:20:00,0.7735,0.7737,0.7733,0.7737,4284800002.0
2007-11-30 12:25:00,0.7737,0.7737,0.7731,0.7731,3958700000.0
2007-11-30 12:30:00,0.7731,0.7734,0.773,0.7734,2964600033.0
2007-11-30 12:35:00,0.7736,0.7739,0.77295,0.7732,2488700036.0
2007-11-30 12:40:00,0.7732,0.7733,0.77225,0.77245,6079499984.0
2007-11-30 12:45:00,0.7731,0.7734,0.77195,0.772,8403099969.0
2007-11-30 12:50:00,0.7731,0.7732,0.77225,0.7725,7456000000.0
2007-11-30 12:55:00,0.7725,0.773,0.7723,0.7726,7376500028.0
2007-11-30 13:00:00,0.772,0.7727,0.7713,0.7726,9374299985.0
2007-11-30 13:05:00,0.7715,0.7727,0.7712,0.7726,4624700058.0
2007-11-30 13:10:00,0.7726,0.7728,0.7718,0.7727,7401700013.0
2007-11-30 13:15:00,0.77275,0.7731,0.7726,0.7728,3109600017.0
2007-11-30 13:20:00,0.7728,0.7738,0.7727,0.7728,3799100001.0
2007-11-30 13:25:00,0.7728,0.7739,0.7727,0.7738,5773300000.0
2007-11-30 13:30:00,0.7739,0.7739,0.7728,0.7738,3562700000.0
2007-11-30 13:35:00,0.77345,0.774,0.7732,0.7733,7301300025.0
2007-11-30 13:40:00,0.7733,0.7736,0.7733,0.7734,7661199986.0
2007-11-30 13:45:00,0.7733,0.7735,0.7731,0.77325,6602500000.0
2007-11-30 13:50:00,0.7733,0.7733,0.77275,0.7729,6717599993.0
2007-11-30 13:55:00,0.7729,0.77305,0.772,0.772,7656000020.0
2007-11-30 14:00:00,0.772,0.7722,0.7712,0.7716,9170100008.0
2007-11-30 14:05:00,0.7716,0.7718,0.7711,0.77145,8445700004.0
2007-11-30 14:10:00,0.77145,0.7728,0.77135,0.7728,5314800000.0
2007-11-30 14:15:00,0.7728,0.7731,0.7719,0.7729,6552400007.0
2007-11-30 14:20:00,0.77295,0.77395,0.7721,0.77395,7370399993.0
2007-11-30 14:25:00,0.7725,0.77385,0.7724,0.7738,10188399952.0
2007-11-30 14:30:00,0.77385,0.77385,0.7725,0.7725,5207499996.0
2007-11-30 14:35:00,0.77385,0.7741,0.77365,0.77375,5872900001.0
2007-11-30 14:40:00,0.7738,0.77415,0.7732,0.7735,4920700000.0
2007-11-30 14:45:00,0.7735,0.77355,0.773,0.773,4809300000.0
2007-11-30 14:50:00,0.7731,0.7734,0.773,0.773,6510400000.0
2007-11-30 14:55:00,0.773,0.7735,0.7719,0.7721,5621700026.0
2007-11-30 15:00:00,0.7721,0.7735,0.77195,0.7726,4010500000.0
2007-11-30 15:05:00,0.7733,0.7741,0.7726,0.77285,9073999910.0
2007-11-30 15:10:00,0.774,0.774,0.7725,0.7725,4034399997.0
2007-11-30 15:15:00,0.7725,0.7745,0.77185,0.7744,5511500003.0
2007-11-30 15:20:00,0.7722,0.7741,0.77205,0.774,3103600000.0
2007-11-30 15:25:00,0.7723,0.77275,0.7723,0.7724,4897900000.0
2007-11-30 15:30:00,0.7724,0.7727,0.77225,0.77235,3385700000.0
2007-11-30 15:35:00,0.77235,0.7726,0.7715,0.77185,5454700000.0
2007-11-30 15:40:00,0.7718,0.7727,0.7718,0.7727,5368500000.0
2007-11-30 15:45:00,0.7727,0.7733,0.7726,0.773,7296400059.0
2007-11-30 15:50:00,0.773,0.7737,0.773,0.7736,5898799981.0
2007-11-30 15:55:00,0.7736,0.77365,0.7722,0.77325,7656899994.0
2007-11-30 16:00:00,0.77325,0.77355,0.7731,0.7732,7649300003.0
2007-11-30 16:05:00,0.7732,0.7743,0.7706,0.7738,7321800008.0
2007-11-30 16:10:00,0.7705,0.77425,0.7704,0.77375,7043500033.0
2007-11-30 16:15:00,0.77375,0.77515,0.77375,0.77435,8405800000.0
2007-11-30 16:20:00,0.77435,0.7744,0.77385,0.774,6865300000.0
2007-11-30 16:25:00,0.774,0.774,0.7695,0.7735,6843799996.0
2007-11-30 16:30:00,0.7735,0.7735,0.7694,0.7733,6372400000.0
2007-11-30 16:35:00,0.7733,0.7737,0.77275,0.7733,8004000073.0
2007-11-30 16:40:00,0.7694,0.7729,0.7691,0.772,10335600000.0
2007-11-30 16:45:00,0.772,0.7724,0.7676,0.7681,7625299998.0
2007-11-30 16:50:00,0.7723,0.7725,0.7671,0.7725,6617400000.0
2007-11-30 16:55:00,0.7725,0.7725,0.7718,0.77195,7229099991.0
2007-11-30 17:00:00,0.7664,0.77235,0.7663,0.77105,7751799986.0
2007-11-30 17:05:00,0.77105,0.77135,0.7704,0.77045,7574199998.0
2007-11-30 17:10:00,0.77045,0.77085,0.7669,0.7704,6346800000.0
2007-11-30 17:15:00,0.77035,0.7704,0.7696,0.7698,8120499930.0
2007-11-30 17:20:00,0.7698,0.77,0.7668,0.7695,6667700005.0
2007-11-30 17:25:00,0.7695,0.7701,0.76925,0.76985,6084100009.0
2007-11-30 17:30:00,0.7699,0.7701,0.76945,0.77005,7350499995.0
2007-11-30 17:35:00,0.767,0.7703,0.767,0.7695,6326700027.0
2007-11-30 17:40:00,0.767,0.7695,0.7669,0.7687,7879799994.0
2007-11-30 17:45:00,0.7687,0.7687,0.7663,0.7667,6800699987.0
2007-11-30 17:50:00,0.76805,0.7684,0.7669,0.7669,7990000005.0
2007-11-30 17:55:00,0.7669,0.76765,0.7664,0.7664,6257500002.0
2007-11-30 18:00:00,0.7664,0.7675,0.7664,0.76725,6213199993.0
2007-11-30 18:05:00,0.7672,0.76745,0.7667,0.76715,6863799991.0
2007-11-30 18:10:00,0.76715,0.76725,0.7666,0.7667,6672000020.0
2007-11-30 18:15:00,0.7667,0.7675,0.76625,0.7671,6007899983.0
2007-11-30 18:20:00,0.7671,0.76745,0.76675,0.7672,6913900000.0
2007-11-30 18:25:00,0.76715,0.7674,0.7626,0.7628,7325399961.0
2007-11-30 18:30:00,0.7672,0.76785,0.7668,0.76695,7463599962.0
2007-11-30 18:35:00,0.76695,0.7672,0.7669,0.7672,3390200000.0
2007-11-30 18:40:00,0.7672,0.7672,0.7664,0.7665,5990399999.0
2007-11-30 18:45:00,0.7665,0.7667,0.76575,0.76665,7181400007.0
2007-11-30 18:50:00,0.7667,0.76725,0.7619,0.76675,6747400018.0
2007-11-30 18:55:00,0.7667,0.76675,0.7661,0.76635,6030299998.0
2007-11-30 19:00:00,0.76635,0.7665,0.7633,0.7663,6153099994.0
2007-11-30 19:05:00,0.7663,0.7664,0.7649,0.76515,4549199993.0
2007-11-30 19:10:00,0.76515,0.76515,0.7641,0.7645,5963000000.0
2007-11-30 19:15:00,0.7645,0.7646,0.76305,0.7635,7164399997.0
2007-11-30 19:20:00,0.7635,0.76355,0.76265,0.7633,6145300001.0
2007-11-30 19:25:00,0.7612,0.763,0.7611,0.7628,8515300000.0
2007-11-30 19:30:00,0.7619,0.7625,0.76125,0.7617,9348900001.0
2007-11-30 19:35:00,0.76165,0.7621,0.7614,0.76185,7595500022.0
2007-11-30 19:40:00,0.7619,0.7623,0.76135,0.76195,8610499931.0
2007-11-30 19:45:00,0.762,0.7623,0.76185,0.762,6114400041.0
2007-11-30 19:50:00,0.762,0.7627,0.76175,0.7622,5426800000.0
2007-11-30 19:55:00,0.7622,0.7633,0.7619,0.7633,5870500000.0
2007-11-30 20:00:00,0.7633,0.7635,0.7622,0.7623,6008200000.0
2007-11-30 20:05:00,0.7623,0.76265,0.7614,0.76155,7145400023.0
2007-11-30 20:10:00,0.76155,0.76245,0.7615,0.7622,6209800000.0
2007-11-30 20:15:00,0.7622,0.7622,0.76135,0.76135,6292199982.0
2007-11-30 20:20:00,0.76135,0.76155,0.7609,0.761,7333600077.0
2007-11-30 20:25:00,0.761,0.762,0.7609,0.7618,5121499999.0
2007-11-30 20:30:00,0.7618,0.7621,0.7607,0.76145,3866300000.0
2007-11-30 20:35:00,0.76155,0.7627,0.7608,0.7609,6812699998.0
2007-11-30 20:40:00,0.76245,0.76255,0.7616,0.7621,6942399999.0
2007-11-30 20:45:00,0.7621,0.7623,0.7607,0.7607,8543200018.0
2007-11-30 20:50:00,0.76175,0.76215,0.7607,0.76125,8467399998.0
2007-11-30 20:55:00,0.76125,0.7618,0.7605,0.7606,7085299999.0
2007-11-30 21:00:00,0.76065,0.76075,0.75935,0.7597,7304199941.0
2007-11-30 21:05:00,0.75975,0.761,0.75945,0.7603,7576699972.0
2007-11-30 21:10:00,0.7607,0.7612,0.76045,0.76065,6656400000.0
2007-11-30 21:15:00,0.76065,0.76105,0.7604,0.76095,3883700000.0
2007-11-30 21:20:00,0.7619,0.762,0.76055,0.7607,3637900000.0
2007-11-30 21:25:00,0.7607,0.76105,0.7605,0.76095,5121900000.0
2007-11-30 21:30:00,0.76095,0.76105,0.76055,0.7606,4556400000.0
2007-11-30 21:35:00,0.7606,0.76145,0.76055,0.76095,3414500000.0
2007-11-30 21:40:00,0.76095,0.76125,0.76095,0.76125,5408899995.0
2007-11-30 21:45:00,0.7612,0.7619,0.7609,0.7619,6532699994.0
2007-11-30 21:50:00,0.7605,0.762,0.76045,0.76055,7622500021.0
2007-11-30 21:55:00,0.7606,0.7613,0.76055,0.761,6747100037.0
2007-11-30 22:00:00,0.761,0.76105,0.7605,0.76075,6606800000.0
2007-11-30 22:05:00,0.7607,0.7635,0.7603,0.7608,7674300000.0
2007-11-30 22:10:00,0.76075,0.76145,0.76055,0.7614,8104899960.0
2007-11-30 22:15:00,0.7614,0.7646,0.7614,0.7619,6732199965.0
2007-11-30 22:20:00,0.7619,0.762,0.7619,0.762,6114400000.0
2007-11-30 22:25:00,0.762,0.76225,0.76185,0.76225,5364199996.0
2007-11-30 22:30:00,0.76225,0.76225,0.7619,0.762,8245200000.0
2007-11-30 22:35:00,0.762,0.7621,0.76145,0.7618,9367500000.0
2007-11-30 22:40:00,0.7649,0.7649,0.76155,0.7638,5411299937.0
2007-11-30 22:45:00,0.76165,0.76195,0.76165,0.7617,4124400000.0
2007-11-30 22:50:00,0.7617,0.7621,0.7617,0.7621,6169300000.0
2007-11-30 22:55:00,0.7621,0.76245,0.76185,0.7621,7849799956.0
2007-11-30 23:00:00,0.7621,0.7627,0.76182,0.76193,5143100003.0
2007-11-30 23:05:00,0.76296,0.76367,0.76296,0.7634,6030500016.0
2007-11-30 23:10:00,0.76336,0.7635,0.76319,0.76344,4096500003.0
2007-11-30 23:15:00,0.76383,0.76391,0.7636,0.76378,1946200003.0
2007-11-30 23:20:00,0.76346,0.7635,0.76316,0.76329,1260400001.0
2007-11-30 23:40:00,0.76356,0.764,0.76339,0.76361,1645800005.0
2007-11-30 23:55:00,0.76403,0.76423,0.7635,0.7635,3958800000.0
2007-12-03 00:00:00,0.7641,0.7641,0.7635,0.7638,207600000.0
2007-12-03 00:05:00,0.7636,0.7639,0.7629,0.7633,276800000.0
2007-12-03 00:10:00,0.7631,0.7634,0.7631,0.7634,69200000.0
2007-12-03 00:15:00,0.7633,0.764,0.7633,0.7638,276800000.0
2007-12-03 00:20:00,0.7637,0.7639,0.7635,0.7638,346000000.0
2007-12-03 00:25:00,0.7636,0.7636,0.7633,0.7635,276800000.0
2007-12-03 00:30:00,0.7636,0.7638,0.7635,0.7638,276800000.0
2007-12-03 00:35:00,0.7636,0.7638,0.7636,0.7638,138400000.0
2007-12-03 00:40:00,0.7636,0.7639,0.7635,0.7635,207600000.0
2007-12-03 00:45:00,0.7636,0.7643,0.7633,0.7638,346000000.0
2007-12-03 00:50:00,0.7639,0.7648,0.7639,0.7639,346000000.0
2007-12-03 00:55:00,0.7642,0.7644,0.7639,0.7639,207600000.0
2007-12-03 01:00:00,0.764,0.764,0.764,0.764,69200000.0
2007-12-03 01:05:00,0.7642,0.7646,0.7641,0.7642,346000000.0
2007-12-03 01:10:00,0.7641,0.7644,0.7638,0.7642,346000000.0
2007-12-03 01:15:00,0.7641,0.7641,0.7629,0.7629,346000000.0
2007-12-03 01:20:00,0.763,0.7635,0.7629,0.7631,346000000.0
2007-12-03 01:25:00,0.763,0.7638,0.763,0.7633,346000000.0
2007-12-03 01:30:00,0.7622,0.7633,0.7622,0.763,346000000.0
2007-12-03 01:35:00,0.7629,0.7634,0.7629,0.7633,346000000.0
2007-12-03 01:40:00,0.7631,0.7641,0.7631,0.7638,346000000.0
2007-12-03 01:45:00,0.7639,0.7645,0.7638,0.7643,346000000.0
2007-12-03 01:50:00,0.7642,0.7642,0.7632,0.7639,346000000.0
2007-12-03 01:55:00,0.7643,0.7646,0.7634,0.7646,346000000.0
2007-12-03 02:00:00,0.764,0.764,0.76385,0.7639,182600000.0
2007-12-03 02:05:00,0.7639,0.7646,0.7639,0.76415,1025700000.0
2007-12-03 02:10:00,0.76415,0.7643,0.7638,0.7642,1578299994.0
2007-12-03 02:15:00,0.7642,0.7642,0.7628,0.76285,1711200000.0
2007-12-03 02:20:00,0.76285,0.76325,0.7626,0.7631,1514500000.0
2007-12-03 02:25:00,0.76305,0.76385,0.7628,0.7634,1143600000.0
2007-12-03 02:30:00,0.7634,0.7634,0.76245,0.763,1270999999.0
2007-12-03 02:35:00,0.76295,0.76345,0.76295,0.76335,826700000.0
2007-12-03 02:40:00,0.76335,0.76405,0.76325,0.76375,474250000.0
2007-12-03 02:45:00,0.76375,0.76435,0.7636,0.7642,1388600004.0
2007-12-03 02:50:00,0.7642,0.7642,0.76325,0.7641,1671050000.0
2007-12-03 02:55:00,0.7641,0.76455,0.7635,0.76455,1128700002.0
2007-12-03 03:00:00,0.76455,0.76455,0.76405,0.7643,988900000.0
2007-12-03 03:05:00,0.76425,0.7646,0.76345,0.764,1020900000.0
2007-12-03 03:10:00,0.764,0.764,0.7636,0.76385,514174999.0
2007-12-03 03:15:00,0.76385,0.76425,0.76355,0.76405,648600001.0
2007-12-03 03:20:00,0.76405,0.76455,0.76405,0.76445,291000000.0
2007-12-03 03:25:00,0.76445,0.7647,0.7643,0.7647,366100000.0
2007-12-03 03:30:00,0.7648,0.76515,0.76475,0.76495,793400002.0
2007-12-03 03:35:00,0.76495,0.765,0.7647,0.7648,477600000.0
2007-12-03 03:40:00,0.7648,0.7652,0.76475,0.76505,763700000.0
2007-12-03 03:45:00,0.76505,0.7651,0.76465,0.7649,1025999999.0
2007-12-03 03:50:00,0.7649,0.765,0.76475,0.7649,1006100000.0
2007-12-03 03:55:00,0.7649,0.7649,0.7639,0.764,1526699999.0
2007-12-03 04:00:00,0.764,0.7642,0.7626,0.7626,1599599991.0
2007-12-03 04:05:00,0.7632,0.7635,0.7625,0.7631,1132400000.0
2007-12-03 04:10:00,0.7632,0.7635,0.7631,0.76345,1215299999.0
2007-12-03 04:15:00,0.7634,0.76365,0.76295,0.76295,1636799998.0
2007-12-03 04:20:00,0.76295,0.7638,0.76285,0.76285,1804400003.0
2007-12-03 04:25:00,0.76285,0.7633,0.7625,0.7628,810400000.0
2007-12-03 04:30:00,0.7628,0.7634,0.7623,0.7625,2513999997.0
2007-12-03 04:35:00,0.7625,0.7628,0.7621,0.7626,1937200001.0
2007-12-03 04:40:00,0.7626,0.7632,0.76245,0.7626,864700000.0
2007-12-03 04:45:00,0.7626,0.7626,0.7615,0.7618,1542900000.0
2007-12-03 04:50:00,0.7618,0.76225,0.7615,0.7621,1466999999.0
2007-12-03 04:55:00,0.7621,0.7624,0.7618,0.7619,954800002.0
2007-12-03 05:00:00,0.7619,0.76245,0.76185,0.76215,733500003.0
2007-12-03 05:05:00,0.7622,0.7623,0.76205,0.76205,534100000.0
2007-12-03 05:10:00,0.76205,0.7622,0.7614,0.7615,1279800001.0
2007-12-03 05:15:00,0.7615,0.7616,0.76095,0.7613,1250000000.0
2007-12-03 05:20:00,0.7613,0.7617,0.76125,0.76155,1566899998.0
2007-12-03 05:25:00,0.7615,0.76155,0.7611,0.7611,883300000.0
2007-12-03 05:30:00,0.7611,0.76115,0.7606,0.76105,712100000.0
2007-12-03 05:35:00,0.76105,0.7618,0.76075,0.7613,2395600004.0
2007-12-03 05:40:00,0.7613,0.7616,0.76115,0.76155,2055700002.0
2007-12-03 05:45:00,0.76155,0.7616,0.7614,0.7615,652500001.0
2007-12-03 05:50:00,0.7614,0.7615,0.7614,0.7615,79900000.0
2007-12-03 05:55:00,0.7615,0.7616,0.76097,0.76145,614200000.0
2007-12-03 06:00:00,0.7614,0.7615,0.7612,0.7615,465700000.0
2007-12-03 06:05:00,0.7614,0.7622,0.7614,0.7622,1443300004.0
2007-12-03 06:10:00,0.76205,0.7628,0.76205,0.76275,1178099999.0
2007-12-03 06:15:00,0.76275,0.76275,0.76205,0.7622,650699999.0
2007-12-03 06:20:00,0.7622,0.7624,0.7621,0.7624,801099998.0
2007-12-03 06:25:00,0.7624,0.7624,0.762,0.76225,456399999.0
2007-12-03 06:30:00,0.76225,0.76235,0.7619,0.7621,453800000.0
2007-12-03 06:35:00,0.7621,0.7624,0.762,0.76215,653800000.0
2007-12-03 06:40:00,0.7623,0.76245,0.7619,0.7619,293000000.0
2007-12-03 06:45:00,0.76181,0.76245,0.76181,0.7623,481700000.0
2007-12-03 06:50:00,0.7623,0.7623,0.762,0.76205,173000000.0
2007-12-03 06:55:00,0.76215,0.7623,0.76195,0.76225,561900000.0
2007-12-03 07:00:00,0.76225,0.76232,0.762,0.76215,612499999.0
2007-12-03 07:05:00,0.76215,0.76235,0.76199,0.76225,190500000.0
2007-12-03 07:10:00,0.76235,0.76235,0.76215,0.76215,195900000.0
2007-12-03 07:15:00,0.76178,0.76255,0.76178,0.7625,333700000.0
2007-12-03 07:20:00,0.76245,0.76275,0.7622,0.76245,581500000.0
2007-12-03 07:25:00,0.7622,0.76265,0.76198,0.76265,660500000.0
2007-12-03 07:30:00,0.76265,0.7628,0.7625,0.7627,541200000.0
2007-12-03 07:35:00,0.7627,0.7633,0.76265,0.76295,803000000.0
2007-12-03 07:40:00,0.76295,0.7634,0.7628,0.7632,682000000.0
2007-12-03 07:45:00,0.7632,0.7634,0.763,0.7634,218100000.0
2007-12-03 07:50:00,0.7634,0.76375,0.7632,0.7633,404800000.0
2007-12-03 07:55:00,0.7636,0.7637,0.7629,0.7637,862100000.0
2007-12-03 08:00:00,0.7637,0.76405,0.76355,0.7639,1073000009.0
2007-12-03 08:05:00,0.764,0.76405,0.7637,0.764,416400003.0
2007-12-03 08:10:00,0.764,0.7644,0.7637,0.76385,3020000006.0
2007-12-03 08:15:00,0.76385,0.7646,0.7636,0.7642,1094000003.0
2007-12-03 08:20:00,0.7642,0.76525,0.7642,0.76475,1730300000.0
2007-12-03 08:25:00,0.7647,0.7651,0.7642,0.7644,1399799989.0
2007-12-03 08:30:00,0.7644,0.7648,0.76425,0.76425,1729599965.0
2007-12-03 08:35:00,0.76425,0.7645,0.764,0.76405,1304199996.0
2007-12-03 08:40:00,0.76405,0.76425,0.76395,0.76425,488800000.0
2007-12-03 08:45:00,0.7642,0.76435,0.764,0.7641,774499998.0
2007-12-03 08:50:00,0.7641,0.7642,0.7638,0.76395,1171399989.0
2007-12-03 08:55:00,0.7639,0.76395,0.7628,0.7637,1226099998.0
2007-12-03 09:00:00,0.7637,0.76485,0.7637,0.7638,1092500000.0
2007-12-03 09:05:00,0.7638,0.7648,0.76375,0.7643,1369800001.0
2007-12-03 09:10:00,0.7643,0.76475,0.76415,0.7644,1416400003.0
2007-12-03 09:15:00,0.7643,0.765,0.7642,0.7647,481500003.0
2007-12-03 09:20:00,0.7648,0.7653,0.7646,0.7646,330200000.0
2007-12-03 09:25:00,0.7647,0.7649,0.764,0.7645,550700000.0
2007-12-03 09:30:00,0.7645,0.7647,0.7643,0.7645,1071400000.0
2007-12-03 09:35:00,0.7645,0.7648,0.76425,0.76445,530700000.0
2007-12-03 09:40:00,0.76445,0.76445,0.76395,0.76405,833500000.0
2007-12-03 09:45:00,0.764,0.76445,0.764,0.76425,601099999.0
2007-12-03 09:50:00,0.76425,0.76455,0.7641,0.76455,300599998.0
2007-12-03 09:55:00,0.7646,0.76525,0.7646,0.7651,3739399994.0
2007-12-03 10:00:00,0.76505,0.7657,0.76495,0.7652,4292699996.0
2007-12-03 10:05:00,0.7652,0.7653,0.76405,0.76405,2824000007.0
2007-12-03 10:10:00,0.76405,0.76455,0.764,0.76435,3083400010.0
2007-12-03 10:15:00,0.76435,0.76445,0.764,0.7642,2145900004.0
2007-12-03 10:20:00,0.7642,0.7647,0.764,0.7646,2936400003.0
2007-12-03 10:25:00,0.7647,0.7648,0.764,0.764,3368300004.0
2007-12-03 10:30:00,0.764,0.764,0.7637,0.7637,562400000.0
2007-12-03 10:35:00,0.76375,0.7642,0.7637,0.7639,1815899994.0
2007-12-03 10:40:00,0.7639,0.7639,0.76375,0.7639,1411500000.0
2007-12-03 10:45:00,0.7639,0.7641,0.7638,0.7639,1157199995.0
2007-12-03 10:50:00,0.7639,0.7641,0.76375,0.7639,1437999998.0
2007-12-03 10:55:00,0.7639,0.7639,0.76285,0.76285,1136099996.0
2007-12-03 11:00:00,0.76285,0.7634,0.76285,0.7631,1926199998.0
2007-12-03 11:05:00,0.76305,0.7634,0.76195,0.763,2492799999.0
2007-12-03 11:10:00,0.763,0.7639,0.763,0.76375,1573800000.0
2007-12-03 11:15:00,0.76375,0.7638,0.763,0.763,1506300000.0
2007-12-03 11:20:00,0.763,0.7631,0.7622,0.7628,2662999999.0
2007-12-03 11:25:00,0.7628,0.7632,0.7625,0.76275,2354500002.0
2007-12-03 11:30:00,0.76275,0.7629,0.7623,0.7628,3925500004.0
2007-12-03 11:35:00,0.7628,0.7632,0.7628,0.7629,5220100004.0
2007-12-03 11:40:00,0.7659,0.7661,0.76285,0.76305,1648400004.0
2007-12-03 11:45:00,0.763,0.7634,0.76295,0.7633,4351599999.0
2007-12-03 11:50:00,0.7633,0.764,0.7633,0.7638,1902399999.0
2007-12-03 11:55:00,0.76375,0.76465,0.7637,0.7646,1351599997.0
2007-12-03 12:00:00,0.7645,0.7657,0.76445,0.7649,2548399994.0
2007-12-03 12:05:00,0.7649,0.76555,0.7649,0.76545,1740799999.0
2007-12-03 12:10:00,0.76545,0.7663,0.7653,0.7661,1319899998.0
2007-12-03 12:15:00,0.7661,0.7661,0.76585,0.7661,696800000.0
2007-12-03 12:20:00,0.7661,0.7662,0.7658,0.76595,1003300006.0
2007-12-03 12:25:00,0.76595,0.766,0.7657,0.7657,1117600004.0
2007-12-03 12:30:00,0.7657,0.7658,0.7654,0.7655,1588100000.0
2007-12-03 12:35:00,0.7655,0.766,0.76545,0.7659,1882999997.0
2007-12-03 12:40:00,0.76585,0.7661,0.7649,0.7649,2686500007.0
2007-12-03 12:45:00,0.7649,0.7659,0.7647,0.7657,2374099985.0
2007-12-03 12:50:00,0.76555,0.7658,0.76545,0.7657,3106800008.0
2007-12-03 12:55:00,0.7657,0.7657,0.7651,0.7652,2511799999.0
2007-12-03 13:00:00,0.7652,0.7654,0.7651,0.7652,1485299997.0
2007-12-03 13:05:00,0.7652,0.7652,0.76475,0.7648,392000000.0
2007-12-03 13:10:00,0.7648,0.765,0.7642,0.76495,4721800004.0
2007-12-03 13:15:00,0.76495,0.7651,0.76465,0.7651,3134000013.0
2007-12-03 13:20:00,0.7651,0.7652,0.7649,0.7649,3194300005.0
2007-12-03 13:25:00,0.76505,0.7656,0.76495,0.7655,1751700003.0
2007-12-03 13:30:00,0.76535,0.7656,0.76535,0.7655,888500000.0
2007-12-03 13:35:00,0.7655,0.7655,0.765,0.7653,1003899998.0
2007-12-03 13:40:00,0.7653,0.7657,0.7652,0.7657,1557099996.0
2007-12-03 13:45:00,0.7657,0.7658,0.76565,0.7657,449799998.0
2007-12-03 13:50:00,0.76575,0.76585,0.7656,0.7658,611900002.0
2007-12-03 13:55:00,0.7658,0.76585,0.7656,0.76575,1112999997.0
2007-12-03 14:00:00,0.7657,0.766,0.76565,0.7658,1095499995.0
2007-12-03 14:05:00,0.76575,0.766,0.7657,0.7657,1116900000.0
2007-12-03 14:10:00,0.7657,0.76585,0.7656,0.7657,828299996.0
2007-12-03 14:15:00,0.76565,0.766,0.7656,0.76595,1265100014.0
2007-12-03 14:20:00,0.76595,0.76595,0.76545,0.7656,1868700002.0
2007-12-03 14:25:00,0.7656,0.76565,0.76535,0.7654,2376100005.0
2007-12-03 14:30:00,0.7654,0.7657,0.7652,0.7655,2299499993.0
2007-12-03 14:35:00,0.7655,0.7656,0.7654,0.76545,1948699955.0
2007-12-03 14:40:00,0.76545,0.7656,0.76525,0.7656,3547799986.0
2007-12-03 14:45:00,0.7656,0.76565,0.7655,0.7656,1106999998.0
2007-12-03 14:50:00,0.7656,0.7656,0.76555,0.7656,1474900007.0
2007-12-03 14:55:00,0.7656,0.76575,0.7655,0.76555,1280400000.0
2007-12-03 15:00:00,0.76555,0.7656,0.7655,0.7655,456800000.0
2007-12-03 15:05:00,0.76555,0.76605,0.76535,0.7657,3403899991.0
2007-12-03 15:10:00,0.7657,0.7657,0.7653,0.7654,2419199990.0
2007-12-03 15:15:00,0.76535,0.7657,0.76495,0.7657,3026900011.0
2007-12-03 15:20:00,0.7657,0.76595,0.76565,0.7659,1498899995.0
2007-12-03 15:25:00,0.7659,0.76605,0.76575,0.76595,2350200010.0
2007-12-03 15:30:00,0.766,0.766,0.7656,0.76575,1751599998.0
2007-12-03 15:35:00,0.76575,0.76605,0.7657,0.7657,2269600019.0
2007-12-03 15:40:00,0.7657,0.7662,0.76565,0.7661,2518499997.0
2007-12-03 15:45:00,0.7661,0.76635,0.7659,0.7661,2088999997.0
2007-12-03 15:50:00,0.76615,0.7662,0.7658,0.766,1448200018.0
2007-12-03 15:55:00,0.766,0.76605,0.76585,0.7659,696699989.0
2007-12-03 16:00:00,0.766,0.7661,0.7659,0.7661,302499998.0
2007-12-03 16:05:00,0.7661,0.7661,0.7657,0.7658,1853699978.0
2007-12-03 16:10:00,0.7658,0.76625,0.76525,0.7655,2052699997.0
2007-12-03 16:15:00,0.76545,0.7655,0.76525,0.7655,2159199990.0
2007-12-03 16:20:00,0.7655,0.76555,0.76525,0.7655,693100008.0
2007-12-03 16:25:00,0.76535,0.76555,0.76535,0.7655,1442500010.0
2007-12-03 16:30:00,0.7655,0.76585,0.7654,0.76585,1899100001.0
2007-12-03 16:35:00,0.76585,0.7663,0.7656,0.76575,2783400008.0
2007-12-03 16:40:00,0.76575,0.76625,0.76545,0.766,3093299981.0
2007-12-03 16:45:00,0.766,0.7661,0.76555,0.7659,4171599997.0
2007-12-03 16:50:00,0.7661,0.7665,0.7659,0.76645,3837799981.0
2007-12-03 16:55:00,0.7664,0.7667,0.7662,0.7666,835999998.0
2007-12-03 17:00:00,0.7666,0.7666,0.76595,0.7663,2491799992.0
2007-12-03 17:05:00,0.76625,0.76675,0.7662,0.76645,1723899992.0
2007-12-03 17:10:00,0.7665,0.7665,0.766,0.766,950100002.0
2007-12-03 17:15:00,0.766,0.76625,0.76595,0.7662,1021399998.0
2007-12-03 17:20:00,0.7662,0.76665,0.7662,0.76655,1347699997.0
2007-12-03 17:25:00,0.7666,0.7667,0.76635,0.7666,317100000.0
2007-12-03 17:30:00,0.7666,0.76675,0.76645,0.7667,198200000.0
2007-12-03 17:35:00,0.7667,0.7667,0.76645,0.7666,489500000.0
2007-12-03 17:40:00,0.7666,0.7667,0.76645,0.7667,378200000.0
2007-12-03 17:45:00,0.7667,0.7671,0.7665,0.7667,1419999998.0
2007-12-03 17:50:00,0.7667,0.7676,0.7666,0.7673,3030700002.0
2007-12-03 17:55:00,0.7673,0.7682,0.7673,0.7673,1975799997.0
2007-12-03 18:00:00,0.7673,0.7676,0.7669,0.7669,2177299996.0
2007-12-03 18:05:00,0.7669,0.7672,0.7664,0.7666,2860500007.0
2007-12-03 18:10:00,0.7666,0.7666,0.7662,0.7663,1758899996.0
2007-12-03 18:15:00,0.7663,0.76685,0.76615,0.7666,3270700002.0
2007-12-03 18:20:00,0.7666,0.76675,0.7662,0.7666,1929199993.0
2007-12-03 18:25:00,0.7666,0.7667,0.7664,0.7666,2367900005.0
2007-12-03 18:30:00,0.7666,0.767,0.76635,0.7664,1959000003.0
2007-12-03 18:35:00,0.7664,0.7667,0.7662,0.7664,2014800000.0
2007-12-03 18:40:00,0.7664,0.7664,0.7661,0.7663,1621300001.0
2007-12-03 18:45:00,0.7663,0.76645,0.76585,0.7663,2545199992.0
2007-12-03 18:50:00,0.7663,0.7665,0.7662,0.7664,528700000.0
2007-12-03 18:55:00,0.7664,0.7665,0.7661,0.7664,3650199993.0
2007-12-03 19:00:00,0.7664,0.7668,0.7663,0.7664,2485900000.0
2007-12-03 19:05:00,0.7664,0.76665,0.7661,0.7661,1297800003.0
2007-12-03 19:10:00,0.7661,0.76645,0.76595,0.7662,1199000003.0
2007-12-03 19:15:00,0.7662,0.7662,0.7655,0.7659,2132099996.0
2007-12-03 19:20:00,0.7659,0.76595,0.76545,0.7657,2038999995.0
2007-12-03 19:25:00,0.7657,0.76575,0.7645,0.7655,1494899999.0
2007-12-03 19:30:00,0.76545,0.76615,0.7654,0.7661,1728900000.0
2007-12-03 19:35:00,0.7661,0.76615,0.7657,0.7657,636000001.0
2007-12-03 19:40:00,0.7657,0.7661,0.7657,0.7657,1134600005.0
2007-12-03 19:45:00,0.7657,0.76595,0.76555,0.7659,1058800005.0
2007-12-03 19:50:00,0.7659,0.7661,0.7658,0.7659,930500000.0
2007-12-03 19:55:00,0.7659,0.766,0.7652,0.7655,1138200000.0
2007-12-03 20:00:00,0.7655,0.76595,0.76545,0.7657,1077800000.0
2007-12-03 20:05:00,0.7659,0.7659,0.7655,0.7658,891400000.0
2007-12-03 20:10:00,0.7658,0.7658,0.76515,0.76525,370000000.0
2007-12-03 20:15:00,0.76525,0.7656,0.7644,0.76475,2176599995.0
2007-12-03 20:20:00,0.76475,0.7651,0.76475,0.76495,1460600000.0
2007-12-03 20:25:00,0.76495,0.76515,0.76485,0.76485,739500000.0
2007-12-03 20:30:00,0.76485,0.7654,0.7648,0.7648,427600006.0
2007-12-03 20:35:00,0.7652,0.7653,0.76475,0.76475,573100000.0
2007-12-03 20:40:00,0.7648,0.76525,0.76475,0.765,1079200010.0
2007-12-03 20:45:00,0.765,0.76505,0.7647,0.76505,666500000.0
2007-12-03 20:50:00,0.7651,0.76515,0.7644,0.7646,1005699999.0
2007-12-03 20:55:00,0.7646,0.7648,0.76445,0.76445,632400000.0
2007-12-03 21:00:00,0.7646,0.76515,0.76455,0.7651,963700000.0
2007-12-03 21:05:00,0.7651,0.7653,0.765,0.7653,742199995.0
2007-12-03 21:10:00,0.76505,0.7655,0.7648,0.7648,742199996.0
2007-12-03 21:15:00,0.7648,0.7651,0.76465,0.76485,704899998.0
2007-12-03 21:20:00,0.765,0.7654,0.76485,0.765,495500007.0
2007-12-03 21:25:00,0.765,0.7652,0.7647,0.7648,1141799998.0
2007-12-03 21:30:00,0.7648,0.7649,0.76475,0.76475,1286800000.0
2007-12-03 21:35:00,0.7648,0.765,0.7648,0.76495,1235899999.0
2007-12-03 21:40:00,0.76495,0.7651,0.76485,0.76495,654900000.0
2007-12-03 21:45:00,0.7649,0.7652,0.76485,0.7652,844600000.0
2007-12-03 21:50:00,0.7652,0.76535,0.76495,0.7653,1441199993.0
2007-12-03 21:55:00,0.7653,0.76545,0.76515,0.76525,1197099998.0
2007-12-03 22:00:00,0.76525,0.7653,0.76495,0.76505,1278100003.0
2007-12-03 22:05:00,0.76515,0.7653,0.76465,0.7647,983599999.0
2007-12-03 22:10:00,0.7647,0.7647,0.76435,0.76435,1291699995.0
2007-12-03 22:15:00,0.76445,0.7646,0.76445,0.7645,2635999981.0
2007-12-03 22:20:00,0.7645,0.7652,0.7642,0.7649,2336100003.0
2007-12-03 22:25:00,0.7649,0.765,0.76315,0.7636,3752499978.0
2007-12-03 22:30:00,0.76355,0.7637,0.76295,0.763,3430499997.0
2007-12-03 22:35:00,0.7631,0.7634,0.7628,0.76325,1865999983.0
2007-12-03 22:40:00,0.76325,0.7634,0.76315,0.7633,1248499993.0
2007-12-03 22:45:00,0.7633,0.7635,0.7631,0.7632,1358800000.0
2007-12-03 22:50:00,0.7632,0.7633,0.763,0.7632,1458800003.0
2007-12-03 22:55:00,0.76315,0.7632,0.7629,0.76295,831400000.0
2007-12-03 23:00:00,0.76295,0.7632,0.76295,0.7632,271100000.0
2007-12-03 23:05:00,0.76315,0.7637,0.76305,0.7637,779400003.0
2007-12-03 23:10:00,0.7637,0.7642,0.76355,0.7642,1231400000.0
2007-12-03 23:15:00,0.764,0.7642,0.7634,0.7635,717499998.0
2007-12-03 23:20:00,0.7635,0.7637,0.7625,0.7628,2696499997.0
2007-12-03 23:25:00,0.7628,0.7629,0.7626,0.7627,1742299999.0
2007-12-03 23:30:00,0.7627,0.763,0.7625,0.7625,3254499995.0
2007-12-03 23:35:00,0.7626,0.7626,0.76215,0.7623,2048600001.0
2007-12-03 23:40:00,0.7623,0.7625,0.7622,0.7622,1355500000.0
2007-12-03 23:45:00,0.7622,0.7631,0.7622,0.7628,1537199994.0
2007-12-03 23:50:00,0.76275,0.7635,0.76275,0.7635,2071099989.0
2007-12-03 23:55:00,0.7635,0.7636,0.7634,0.7636,1123799998.0
2007-12-04 00:00:00,0.7636,0.7636,0.76286,0.7636,473100000.0
2007-12-04 00:05:00,0.7636,0.764,0.7634,0.7638,2017500000.0
2007-12-04 00:10:00,0.764,0.7642,0.7637,0.7637,502400000.0
2007-12-04 00:15:00,0.7636,0.7648,0.7626,0.7637,630700000.0
2007-12-04 00:20:00,0.7638,0.76415,0.7636,0.764,319099997.0
2007-12-04 00:25:00,0.764,0.7641,0.76385,0.76395,281000000.0
2007-12-04 00:30:00,0.76395,0.7646,0.76385,0.7643,414800000.0
2007-12-04 00:35:00,0.76425,0.76445,0.7641,0.76415,833300000.0
2007-12-04 00:40:00,0.76415,0.76415,0.76395,0.7641,269500000.0
2007-12-04 00:45:00,0.7641,0.7641,0.7638,0.7641,387200000.0
2007-12-04 00:50:00,0.7641,0.76425,0.7637,0.764,983200002.0
2007-12-04 00:55:00,0.764,0.764,0.7639,0.764,870200002.0
2007-12-04 01:00:00,0.764,0.7642,0.76385,0.76415,1019100001.0
2007-12-04 01:05:00,0.76415,0.7645,0.7641,0.7643,2175099987.0
2007-12-04 01:10:00,0.7643,0.7645,0.7642,0.7645,1103900000.0
2007-12-04 01:15:00,0.7645,0.7647,0.7644,0.76455,604100000.0
2007-12-04 01:20:00,0.76455,0.7652,0.7641,0.7647,905399999.0
2007-12-04 01:25:00,0.7647,0.7648,0.7644,0.7647,534899998.0
2007-12-04 01:30:00,0.7647,0.7648,0.76433,0.7645,501000003.0
2007-12-04 01:35:00,0.76444,0.7647,0.76433,0.7647,320900001.0
2007-12-04 01:40:00,0.7646,0.7647,0.7642,0.76435,187400001.0
2007-12-04 01:45:00,0.76435,0.7645,0.76425,0.7644,252800000.0
2007-12-04 01:50:00,0.7644,0.7646,0.7642,0.76425,67100000.0
2007-12-04 01:55:00,0.76425,0.7646,0.76425,0.7644,202700000.0
2007-12-04 02:00:00,0.7644,0.7646,0.7643,0.7643,133800000.0
2007-12-04 02:05:00,0.7644,0.7646,0.76375,0.76375,655099997.0
2007-12-04 02:10:00,0.76375,0.764,0.76365,0.7638,602899999.0
2007-12-04 02:15:00,0.7638,0.76395,0.76345,0.76355,627000005.0
2007-12-04 02:20:00,0.76355,0.7638,0.76345,0.7636,223600000.0
2007-12-04 02:25:00,0.7637,0.7638,0.7635,0.7635,1332100003.0
2007-12-04 02:30:00,0.7635,0.7636,0.76235,0.76245,1269599999.0
2007-12-04 02:35:00,0.76245,0.7633,0.76245,0.76325,2022599998.0
2007-12-04 02:40:00,0.7632,0.7633,0.7619,0.7621,2849699992.0
2007-12-04 02:45:00,0.7621,0.7633,0.7621,0.76265,3481199993.0
2007-12-04 02:50:00,0.7627,0.763,0.76185,0.76215,2334000000.0
2007-12-04 02:55:00,0.76205,0.763,0.7616,0.7629,2150900000.0
2007-12-04 03:00:00,0.7629,0.7629,0.7612,0.762,1874900000.0
2007-12-04 03:05:00,0.762,0.7624,0.7619,0.7622,1528500000.0
2007-12-04 03:10:00,0.7622,0.76235,0.76195,0.7622,1836300000.0
2007-12-04 03:15:00,0.7622,0.7623,0.76195,0.76205,735500003.0
2007-12-04 03:20:00,0.76205,0.76205,0.7612,0.7615,2278899992.0
2007-12-04 03:25:00,0.7615,0.7622,0.7613,0.7621,2335699998.0
2007-12-04 03:30:00,0.76245,0.7632,0.76205,0.763,2832100001.0
2007-12-04 03:35:00,0.7629,0.763,0.7624,0.7625,2348899995.0
2007-12-04 03:40:00,0.7625,0.7625,0.7619,0.76235,2449199997.0
2007-12-04 03:45:00,0.76235,0.7627,0.7623,0.7625,634600002.0
2007-12-04 03:50:00,0.7625,0.7627,0.7623,0.7625,349600000.0
2007-12-04 03:55:00,0.7625,0.7627,0.7623,0.7624,269399999.0
2007-12-04 04:00:00,0.7624,0.7628,0.76225,0.7628,495299999.0
2007-12-04 04:05:00,0.76265,0.7629,0.76245,0.7626,732000002.0
2007-12-04 04:10:00,0.7626,0.763,0.7626,0.7628,1260800000.0
2007-12-04 04:15:00,0.7628,0.7629,0.7625,0.7625,112400000.0
2007-12-04 04:20:00,0.7625,0.763,0.7625,0.76295,219400000.0
2007-12-04 04:25:00,0.76295,0.7634,0.7627,0.76295,849800000.0
2007-12-04 04:30:00,0.76285,0.76335,0.76265,0.763,1400499999.0
2007-12-04 04:35:00,0.763,0.7631,0.76295,0.763,819700000.0
2007-12-04 04:40:00,0.76305,0.7632,0.7629,0.7631,746900001.0
2007-12-04 04:45:00,0.7631,0.7632,0.7629,0.7632,764300000.0
2007-12-04 04:50:00,0.7632,0.7632,0.7628,0.7628,1242900004.0
2007-12-04 04:55:00,0.7628,0.763,0.7621,0.7621,2257999994.0
2007-12-04 05:00:00,0.7621,0.76245,0.76195,0.76215,1353800002.0
2007-12-04 05:05:00,0.7622,0.7627,0.7621,0.76265,1395400008.0
2007-12-04 05:10:00,0.76265,0.76275,0.76245,0.7625,780400000.0
2007-12-04 05:15:00,0.7625,0.76285,0.76245,0.7628,729700000.0
2007-12-04 05:20:00,0.7628,0.7631,0.7626,0.7631,1136900000.0
2007-12-04 05:25:00,0.7631,0.7633,0.7627,0.7631,714099997.0
2007-12-04 05:30:00,0.76315,0.7633,0.76275,0.76295,1469500000.0
2007-12-04 05:35:00,0.76295,0.763,0.76275,0.7629,348800000.0
2007-12-04 05:40:00,0.7629,0.7634,0.76285,0.76325,1024499999.0
2007-12-04 05:45:00,0.7634,0.76345,0.7631,0.7633,653900004.0
2007-12-04 05:50:00,0.7633,0.76345,0.7632,0.7634,555899993.0
2007-12-04 05:55:00,0.76345,0.76375,0.7634,0.7635,854099999.0
2007-12-04 06:00:00,0.76355,0.76375,0.7635,0.76365,618100000.0
2007-12-04 06:05:00,0.76365,0.76365,0.7633,0.76335,720500000.0
2007-12-04 06:10:00,0.76335,0.7635,0.76275,0.7632,1351000000.0
2007-12-04 06:15:00,0.7632,0.7637,0.7631,0.7637,1750800000.0
2007-12-04 06:20:00,0.7637,0.76395,0.7637,0.76385,1149500000.0
2007-12-04 06:25:00,0.76375,0.7641,0.76365,0.764,499000000.0
2007-12-04 06:30:00,0.764,0.764,0.76365,0.764,421000000.0
2007-12-04 06:35:00,0.76375,0.764,0.76375,0.76385,407000000.0
2007-12-04 06:40:00,0.76385,0.76415,0.76375,0.7641,667200000.0
2007-12-04 06:45:00,0.76415,0.7642,0.76245,0.76265,3616400002.0
2007-12-04 06:50:00,0.7626,0.76265,0.76105,0.76125,3624799998.0
2007-12-04 06:55:00,0.76125,0.76145,0.7606,0.7606,634700000.0
2007-12-04 07:00:00,0.7606,0.76145,0.7602,0.7613,3442499997.0
2007-12-04 07:05:00,0.76135,0.7615,0.76125,0.7614,1201399995.0
2007-12-04 07:10:00,0.7614,0.76185,0.7613,0.76135,2734300004.0
2007-12-04 07:15:00,0.7614,0.7614,0.7602,0.76095,2513099999.0
2007-12-04 07:20:00,0.7609,0.7615,0.76065,0.7612,1533099999.0
2007-12-04 07:25:00,0.7612,0.7613,0.7607,0.761,1289600000.0
2007-12-04 07:30:00,0.761,0.76135,0.76065,0.7611,1222399999.0
2007-12-04 07:35:00,0.76095,0.7613,0.76085,0.76085,502800002.0
2007-12-04 07:40:00,0.7609,0.76115,0.7605,0.76065,2588100001.0
2007-12-04 07:45:00,0.7607,0.76195,0.76055,0.7618,2564200001.0
2007-12-04 07:50:00,0.7618,0.76225,0.7617,0.7622,1061000001.0
2007-12-04 07:55:00,0.7622,0.7622,0.7621,0.76215,736200001.0
2007-12-04 08:00:00,0.7621,0.7625,0.7621,0.76245,1064500000.0
2007-12-04 08:05:00,0.76245,0.7633,0.76245,0.763,1383700000.0
2007-12-04 08:10:00,0.7629,0.7632,0.76235,0.76245,2158799981.0
2007-12-04 08:15:00,0.76245,0.7626,0.7619,0.7625,850400002.0
2007-12-04 08:20:00,0.7625,0.7625,0.7618,0.7622,1341499995.0
2007-12-04 08:25:00,0.7622,0.7624,0.7622,0.7624,625799999.0
2007-12-04 08:30:00,0.7624,0.7624,0.7615,0.7617,1771200001.0
2007-12-04 08:35:00,0.7617,0.7618,0.76145,0.7618,1459499998.0
2007-12-04 08:40:00,0.7618,0.7628,0.7617,0.7626,1354799994.0
2007-12-04 08:45:00,0.76255,0.7629,0.7624,0.7629,867900000.0
2007-12-04 08:50:00,0.76285,0.7632,0.76275,0.76285,1575699985.0
2007-12-04 08:55:00,0.76285,0.763,0.7623,0.76235,419099999.0
2007-12-04 09:00:00,0.7623,0.763,0.76215,0.7627,918900000.0
2007-12-04 09:05:00,0.76245,0.76275,0.76245,0.7627,1110600000.0
2007-12-04 09:10:00,0.7627,0.7627,0.76255,0.7627,736600003.0
2007-12-04 09:15:00,0.7627,0.7627,0.7619,0.7622,2185799999.0
2007-12-04 09:20:00,0.76195,0.7623,0.76195,0.76205,1945299999.0
2007-12-04 09:25:00,0.762,0.7621,0.7616,0.762,1246299999.0
2007-12-04 09:30:00,0.762,0.76215,0.7619,0.76195,995900000.0
2007-12-04 09:35:00,0.76195,0.7625,0.76195,0.7625,4636599938.0
2007-12-04 09:40:00,0.76245,0.7629,0.76245,0.7626,4252799973.0
2007-12-04 09:45:00,0.7626,0.7633,0.76245,0.7632,4055699957.0
2007-12-04 09:50:00,0.76325,0.76325,0.763,0.7631,2838899997.0
2007-12-04 09:55:00,0.7631,0.7632,0.76285,0.7631,2103300003.0
2007-12-04 10:00:00,0.7631,0.76325,0.76275,0.7632,2316799992.0
2007-12-04 10:05:00,0.76315,0.7635,0.76255,0.7629,3511199969.0
2007-12-04 10:10:00,0.76285,0.7635,0.76245,0.76245,3133999998.0
2007-12-04 10:15:00,0.76245,0.7632,0.76245,0.76295,3176099999.0
2007-12-04 10:20:00,0.76295,0.7637,0.76295,0.7636,2599199998.0
2007-12-04 10:25:00,0.7636,0.764,0.76355,0.7638,1904099994.0
2007-12-04 10:30:00,0.7638,0.764,0.7635,0.7635,2859300008.0
2007-12-04 10:35:00,0.7635,0.7636,0.76265,0.7629,2921599987.0
2007-12-04 10:40:00,0.7629,0.7629,0.7626,0.7627,1442400000.0
2007-12-04 10:45:00,0.7626,0.7627,0.7621,0.7623,2127800001.0
2007-12-04 10:50:00,0.7623,0.7624,0.76155,0.76195,1605899999.0
2007-12-04 10:55:00,0.7619,0.76235,0.76165,0.762,2679199998.0
2007-12-04 11:00:00,0.762,0.76295,0.762,0.76235,2833200012.0
2007-12-04 11:05:00,0.7624,0.7624,0.7618,0.7619,1879599999.0
2007-12-04 11:10:00,0.7619,0.7622,0.76155,0.7622,2209700000.0
2007-12-04 11:15:00,0.7622,0.76255,0.76205,0.7622,3384200001.0
2007-12-04 11:20:00,0.7622,0.76255,0.76205,0.76215,1567700001.0
2007-12-04 11:25:00,0.76215,0.76285,0.76205,0.76275,2431899997.0
2007-12-04 11:30:00,0.76275,0.76365,0.76265,0.76355,2944900009.0
2007-12-04 11:35:00,0.76355,0.76385,0.7631,0.7637,2910400004.0
2007-12-04 11:40:00,0.76375,0.76375,0.76335,0.7634,1568900000.0
2007-12-04 11:45:00,0.7634,0.7635,0.7633,0.7633,2335000000.0
2007-12-04 11:50:00,0.7633,0.7635,0.7632,0.7634,2505300000.0
2007-12-04 11:55:00,0.7634,0.7634,0.7633,0.7634,1081000002.0
2007-12-04 12:00:00,0.7634,0.76375,0.76335,0.7636,1822700000.0
2007-12-04 12:05:00,0.7636,0.7637,0.7632,0.7633,1802599998.0
2007-12-04 12:10:00,0.7633,0.7633,0.76225,0.7626,1775199995.0
2007-12-04 12:15:00,0.7626,0.76315,0.76235,0.76285,2601199994.0
2007-12-04 12:20:00,0.7629,0.76325,0.7628,0.76285,2888600001.0
2007-12-04 12:25:00,0.7629,0.76295,0.7626,0.76295,1293100000.0
2007-12-04 12:30:00,0.76295,0.76305,0.7628,0.76285,875400000.0
2007-12-04 12:35:00,0.76285,0.76305,0.76265,0.76275,845400000.0
2007-12-04 12:40:00,0.76275,0.76305,0.76275,0.7629,825400002.0
2007-12-04 12:45:00,0.7629,0.7635,0.7626,0.76335,2185299998.0
2007-12-04 12:50:00,0.76335,0.7638,0.7631,0.7635,1848299998.0
2007-12-04 12:55:00,0.7636,0.7648,0.7635,0.7647,1369900003.0
2007-12-04 13:00:00,0.7647,0.7654,0.7643,0.76535,3548499991.0
2007-12-04 13:05:00,0.7654,0.7655,0.76475,0.765,1716499990.0
2007-12-04 13:10:00,0.765,0.76525,0.7649,0.7651,1743200011.0
2007-12-04 13:15:00,0.7651,0.76515,0.76465,0.7647,894400002.0
2007-12-04 13:20:00,0.7647,0.76485,0.7646,0.7647,1389500014.0
2007-12-04 13:25:00,0.7647,0.7649,0.76435,0.7645,1956099999.0
2007-12-04 13:30:00,0.76445,0.7646,0.7643,0.7644,2643899986.0
2007-12-04 13:35:00,0.7644,0.7644,0.76415,0.7644,2012500006.0
2007-12-04 13:40:00,0.7644,0.7644,0.7642,0.76425,839300002.0
2007-12-04 13:45:00,0.76425,0.7643,0.7639,0.7642,610899997.0
2007-12-04 13:50:00,0.7642,0.7642,0.76385,0.76385,893199996.0
2007-12-04 13:55:00,0.76385,0.7642,0.7637,0.7642,784400000.0
2007-12-04 14:00:00,0.7642,0.7643,0.7639,0.76395,2175599997.0
2007-12-04 14:05:00,0.764,0.7643,0.7634,0.7636,1225300005.0
2007-12-04 14:10:00,0.76365,0.7647,0.76365,0.7645,4366699974.0
2007-12-04 14:15:00,0.7645,0.7645,0.76405,0.7642,2401800000.0
2007-12-04 14:20:00,0.7642,0.7643,0.76395,0.7642,420899999.0
2007-12-04 14:25:00,0.7642,0.7643,0.76395,0.764,793500001.0
2007-12-04 14:30:00,0.764,0.76425,0.7636,0.76425,1136200000.0
2007-12-04 14:35:00,0.7642,0.7642,0.7638,0.76395,739200000.0
2007-12-04 14:40:00,0.76395,0.7641,0.7638,0.76395,615400001.0
2007-12-04 14:45:00,0.76395,0.764,0.7637,0.7637,904300000.0
2007-12-04 14:50:00,0.7637,0.7637,0.76305,0.76315,567599998.0
2007-12-04 14:55:00,0.76315,0.76335,0.7627,0.76305,1825200000.0
2007-12-04 15:00:00,0.76305,0.76315,0.7624,0.76275,1629099999.0
2007-12-04 15:05:00,0.76275,0.76285,0.76235,0.76245,1517700000.0
2007-12-04 15:10:00,0.76245,0.76255,0.76225,0.7624,1349900005.0
2007-12-04 15:15:00,0.76245,0.7627,0.76235,0.76255,1693599999.0
2007-12-04 15:20:00,0.76255,0.7628,0.76255,0.7627,2148400000.0
2007-12-04 15:25:00,0.7627,0.76285,0.76245,0.7627,1748200000.0
2007-12-04 15:30:00,0.7627,0.7633,0.7627,0.763,2209800004.0
2007-12-04 15:35:00,0.763,0.76345,0.763,0.7631,1999200005.0
2007-12-04 15:40:00,0.7631,0.76315,0.76265,0.7627,1223600000.0
2007-12-04 15:45:00,0.7627,0.7629,0.76255,0.7627,1761200000.0
2007-12-04 15:50:00,0.7627,0.763,0.7626,0.7629,1435599999.0
2007-12-04 15:55:00,0.7629,0.76305,0.76265,0.7627,1609100000.0
2007-12-04 16:00:00,0.7627,0.7627,0.76165,0.7622,2421699998.0
2007-12-04 16:05:00,0.7622,0.7624,0.76115,0.76135,1741499996.0
2007-12-04 16:10:00,0.76135,0.762,0.7611,0.76175,3347500003.0
2007-12-04 16:15:00,0.76175,0.7624,0.76175,0.7619,2845000003.0
2007-12-04 16:20:00,0.7619,0.7619,0.761,0.761,2342900007.0
2007-12-04 16:25:00,0.761,0.76115,0.76075,0.7609,2623699984.0
2007-12-04 16:30:00,0.7609,0.7633,0.7608,0.7628,4527299999.0
2007-12-04 16:35:00,0.761,0.7611,0.76025,0.7606,3240599993.0
2007-12-04 16:40:00,0.7606,0.7614,0.7606,0.76105,3710600000.0
2007-12-04 16:45:00,0.76105,0.7611,0.7603,0.76055,1301499994.0
2007-12-04 16:50:00,0.76055,0.7606,0.75955,0.7599,2088899994.0
2007-12-04 16:55:00,0.7599,0.7603,0.7597,0.7598,2429900011.0
2007-12-04 17:00:00,0.7598,0.7604,0.7597,0.76015,2029200006.0
2007-12-04 17:05:00,0.76015,0.7606,0.76,0.76025,1464600000.0
2007-12-04 17:10:00,0.76035,0.76215,0.76035,0.7621,1958499995.0
2007-12-04 17:15:00,0.7621,0.7621,0.7612,0.76195,3077599993.0
2007-12-04 17:20:00,0.76195,0.7631,0.7618,0.7631,3243899997.0
2007-12-04 17:25:00,0.7631,0.7635,0.7628,0.76335,2288400000.0
2007-12-04 17:30:00,0.76335,0.7643,0.7627,0.7627,2113100000.0
2007-12-04 17:35:00,0.7627,0.7634,0.7626,0.7632,1457600000.0
2007-12-04 17:40:00,0.7632,0.7633,0.7626,0.7632,978900001.0
2007-12-04 17:45:00,0.76295,0.7633,0.76255,0.7629,677499997.0
2007-12-04 17:50:00,0.7628,0.76285,0.762,0.76215,1460900000.0
2007-12-04 17:55:00,0.76225,0.76315,0.7621,0.763,1566900002.0
2007-12-04 18:00:00,0.763,0.763,0.76245,0.76255,1396999999.0
2007-12-04 18:05:00,0.76255,0.763,0.7625,0.76265,787399998.0
2007-12-04 18:10:00,0.76265,0.763,0.7626,0.763,1100599998.0
2007-12-04 18:15:00,0.763,0.7639,0.76275,0.7634,2392899998.0
2007-12-04 18:20:00,0.7634,0.76395,0.7632,0.76365,1088500001.0
2007-12-04 18:25:00,0.76365,0.7638,0.76325,0.76335,868750004.0
2007-12-04 18:30:00,0.76335,0.7635,0.76325,0.7635,908299997.0
2007-12-04 18:35:00,0.7635,0.7635,0.7629,0.7629,528149997.0
2007-12-04 18:40:00,0.7629,0.7629,0.7624,0.7628,529699999.0
2007-12-04 18:45:00,0.76285,0.76285,0.7626,0.7626,1669899997.0
2007-12-04 18:50:00,0.7626,0.76305,0.76255,0.76275,2225199984.0
2007-12-04 18:55:00,0.76275,0.76275,0.76185,0.76205,1499099994.0
2007-12-04 19:00:00,0.76205,0.7623,0.7617,0.7617,1051100000.0
2007-12-04 19:05:00,0.7617,0.7619,0.7616,0.7618,1894600000.0
2007-12-04 19:10:00,0.7618,0.76185,0.76165,0.7618,431199997.0
2007-12-04 19:15:00,0.7618,0.7623,0.7617,0.76215,663600000.0
2007-12-04 19:20:00,0.76215,0.76235,0.76195,0.76195,618700009.0
2007-12-04 19:25:00,0.76195,0.7624,0.76195,0.76235,1770799996.0
2007-12-04 19:30:00,0.76235,0.7624,0.76195,0.76195,2738200001.0
2007-12-04 19:35:00,0.76195,0.7623,0.76185,0.7622,804999996.0
2007-12-04 19:40:00,0.7622,0.7623,0.76177,0.76185,810400002.0
2007-12-04 19:45:00,0.76215,0.7624,0.7621,0.76235,1052600001.0
2007-12-04 19:50:00,0.76235,0.76245,0.76215,0.7624,692100000.0
2007-12-04 19:55:00,0.7623,0.7626,0.7623,0.7625,880899997.0
2007-12-04 20:00:00,0.7625,0.763,0.76235,0.76295,1273399988.0
2007-12-04 20:05:00,0.76295,0.7632,0.76265,0.76265,862500000.0
2007-12-04 20:10:00,0.76265,0.76295,0.76235,0.76295,591700000.0
2007-12-04 20:15:00,0.76295,0.76295,0.7627,0.76295,84400000.0
2007-12-04 20:20:00,0.76295,0.76295,0.7627,0.76295,41600000.0
2007-12-04 20:25:00,0.76295,0.76295,0.7627,0.76295,310200000.0
2007-12-04 20:30:00,0.76295,0.76305,0.76295,0.76295,496200000.0
2007-12-04 20:35:00,0.76295,0.76315,0.76285,0.76295,739399999.0
2007-12-04 20:40:00,0.76295,0.7631,0.76265,0.76265,240000000.0
2007-12-04 20:45:00,0.76265,0.7633,0.76265,0.7633,547899997.0
2007-12-04 20:50:00,0.7633,0.7638,0.76285,0.7635,738399996.0
2007-12-04 20:55:00,0.76375,0.76375,0.7634,0.7636,1547900002.0
2007-12-04 21:00:00,0.76365,0.76425,0.7631,0.7632,1646399992.0
2007-12-04 21:05:00,0.7632,0.76345,0.76295,0.7632,1452099991.0
2007-12-04 21:10:00,0.76315,0.7635,0.7631,0.76335,1807300004.0
2007-12-04 21:15:00,0.76335,0.76355,0.7633,0.7634,630600003.0
2007-12-04 21:20:00,0.7634,0.76355,0.7631,0.76325,916299996.0
2007-12-04 21:25:00,0.7633,0.7633,0.7632,0.7632,350900000.0
2007-12-04 21:30:00,0.7632,0.7633,0.7632,0.7632,368000000.0
2007-12-04 21:35:00,0.76325,0.7633,0.76305,0.76325,502799998.0
2007-12-04 21:40:00,0.76325,0.7634,0.763,0.7633,1431099993.0
2007-12-04 21:45:00,0.7633,0.7633,0.76265,0.76295,1493399987.0
2007-12-04 21:50:00,0.76295,0.76355,0.7628,0.76345,2341500006.0
2007-12-04 21:55:00,0.7634,0.7637,0.7613,0.7613,1714399989.0
2007-12-04 22:00:00,0.7613,0.7633,0.7613,0.763,1952599989.0
2007-12-04 22:05:00,0.763,0.76345,0.7629,0.76325,1411100003.0
2007-12-04 22:10:00,0.7633,0.7635,0.7633,0.7633,1378899990.0
2007-12-04 22:15:00,0.76345,0.7637,0.7632,0.7637,1482400006.0
2007-12-04 22:20:00,0.7637,0.76375,0.76365,0.76375,1162499997.0
2007-12-04 22:25:00,0.76375,0.7639,0.76325,0.76335,1249999995.0
2007-12-04 22:30:00,0.76335,0.7635,0.7631,0.76335,2168999985.0
2007-12-04 22:35:00,0.7634,0.7641,0.7633,0.7638,2451499997.0
2007-12-04 22:40:00,0.7638,0.7641,0.76305,0.7632,1987099998.0
2007-12-04 22:45:00,0.7632,0.7632,0.76295,0.763,1313899999.0
2007-12-04 22:50:00,0.763,0.763,0.7629,0.763,1485599995.0
2007-12-04 22:55:00,0.763,0.763,0.76295,0.763,1335299999.0
2007-12-04 23:00:00,0.763,0.7631,0.76285,0.76295,2122499998.0
2007-12-04 23:05:00,0.7629,0.763,0.7629,0.763,318300000.0
2007-12-04 23:10:00,0.763,0.7632,0.763,0.7632,1048200001.0
2007-12-04 23:15:00,0.7632,0.7632,0.7629,0.76295,1500699994.0
2007-12-04 23:20:00,0.76295,0.7631,0.7627,0.76295,1958699987.0
2007-12-04 23:25:00,0.76295,0.76295,0.7623,0.76235,1552899992.0
2007-12-04 23:30:00,0.76235,0.7626,0.7622,0.7623,1921900000.0
2007-12-04 23:35:00,0.7623,0.7626,0.76225,0.76235,1191000000.0
2007-12-04 23:40:00,0.7624,0.76285,0.7623,0.76255,1727499995.0
2007-12-04 23:45:00,0.7626,0.76335,0.76255,0.7632,1381199999.0
2007-12-04 23:50:00,0.76315,0.7632,0.76295,0.76315,420199997.0
2007-12-04 23:55:00,0.76315,0.76315,0.7628,0.7628,568200000.0
2007-12-05 00:00:00,0.763,0.763,0.76246,0.7628,431700000.0
2007-12-05 00:05:00,0.7628,0.7632,0.7624,0.7632,1164200000.0
2007-12-05 00:10:00,0.7631,0.7632,0.7623,0.7624,916800000.0
2007-12-05 00:15:00,0.7624,0.7625,0.7622,0.76235,300700000.0
2007-12-05 00:20:00,0.76235,0.76285,0.7622,0.7624,410600002.0
2007-12-05 00:25:00,0.7624,0.7626,0.7622,0.7624,506100001.0
2007-12-05 00:30:00,0.7624,0.76245,0.7622,0.76225,448900000.0
2007-12-05 00:35:00,0.76225,0.76225,0.76005,0.7609,2210700000.0
2007-12-05 00:40:00,0.76085,0.7625,0.7607,0.76245,992800000.0
2007-12-05 00:45:00,0.76245,0.76315,0.76215,0.76285,1375400000.0
2007-12-05 00:50:00,0.7628,0.76305,0.7619,0.762,910700000.0
2007-12-05 00:55:00,0.76215,0.76325,0.76215,0.7626,803200000.0
2007-12-05 01:00:00,0.76235,0.76315,0.7623,0.76295,1449700005.0
2007-12-05 01:05:00,0.76295,0.76295,0.7625,0.7629,319200000.0
2007-12-05 01:10:00,0.7629,0.76315,0.76265,0.76265,737800000.0
2007-12-05 01:15:00,0.76265,0.7627,0.7624,0.76265,306100000.0
2007-12-05 01:20:00,0.76265,0.7628,0.7623,0.7628,513800000.0
2007-12-05 01:25:00,0.76265,0.7628,0.76225,0.76235,658100000.0
2007-12-05 01:30:00,0.76235,0.7629,0.76225,0.7626,938300003.0
2007-12-05 01:35:00,0.7626,0.7631,0.7624,0.7627,1393000000.0
2007-12-05 01:40:00,0.7627,0.7632,0.76245,0.76275,1330900001.0
2007-12-05 01:45:00,0.76275,0.7628,0.76215,0.7624,951100001.0
2007-12-05 01:50:00,0.7624,0.7624,0.762,0.7621,973499996.0
2007-12-05 01:55:00,0.7621,0.7621,0.76165,0.7618,1537900001.0
2007-12-05 02:00:00,0.7618,0.76195,0.76145,0.76185,1250699996.0
2007-12-05 02:05:00,0.76185,0.76215,0.76165,0.76175,366900000.0
2007-12-05 02:10:00,0.76175,0.76205,0.76165,0.76195,768200006.0
2007-12-05 02:15:00,0.76195,0.76205,0.76155,0.7617,671099999.0
2007-12-05 02:20:00,0.7617,0.762,0.7617,0.76185,276300000.0
2007-12-05 02:25:00,0.76185,0.7622,0.7618,0.7619,356499999.0
2007-12-05 02:30:00,0.7619,0.7621,0.7608,0.7613,1048600000.0
2007-12-05 02:35:00,0.7613,0.7613,0.7602,0.7605,1267399998.0
2007-12-05 02:40:00,0.7605,0.7615,0.7604,0.76135,1592500000.0
2007-12-05 02:45:00,0.7614,0.7616,0.7608,0.7614,1051499997.0
2007-12-05 02:50:00,0.7614,0.7616,0.76105,0.7614,2889299985.0
2007-12-05 02:55:00,0.7614,0.7615,0.7599,0.76005,1806100002.0
2007-12-05 03:00:00,0.7601,0.76075,0.7591,0.76,2562600002.0
2007-12-05 03:05:00,0.76,0.7613,0.75945,0.76,3555799999.0
2007-12-05 03:10:00,0.76,0.76,0.7585,0.75875,3318900009.0
2007-12-05 03:15:00,0.75875,0.7589,0.75785,0.7581,5302399984.0
2007-12-05 03:20:00,0.7581,0.75825,0.75765,0.7578,2212799992.0
2007-12-05 03:25:00,0.7578,0.75825,0.7578,0.7581,2907699999.0
2007-12-05 03:30:00,0.7581,0.7592,0.7579,0.75875,2737300000.0
2007-12-05 03:35:00,0.7587,0.7592,0.75865,0.7592,2148000012.0
2007-12-05 03:40:00,0.7592,0.7595,0.75905,0.75945,1699599987.0
2007-12-05 03:45:00,0.75945,0.7606,0.75925,0.7599,1929500002.0
2007-12-05 03:50:00,0.7599,0.7601,0.7595,0.7597,654800003.0
2007-12-05 03:55:00,0.7597,0.7597,0.7589,0.7592,1013500004.0
2007-12-05 04:00:00,0.7592,0.7593,0.75885,0.7589,555400000.0
2007-12-05 04:05:00,0.75885,0.7597,0.75865,0.7596,1813400006.0
2007-12-05 04:10:00,0.75945,0.7601,0.75945,0.7601,953500000.0
2007-12-05 04:15:00,0.7601,0.7601,0.7594,0.7598,1037200000.0
2007-12-05 04:20:00,0.75975,0.76015,0.75965,0.7601,1475300002.0
2007-12-05 04:25:00,0.7601,0.7605,0.76,0.7602,417900000.0
2007-12-05 04:30:00,0.7602,0.761,0.76005,0.76055,560500000.0
2007-12-05 04:35:00,0.76055,0.7612,0.7605,0.7611,1014900000.0
2007-12-05 04:40:00,0.76085,0.7615,0.76085,0.7614,1040500000.0
2007-12-05 04:45:00,0.7614,0.7614,0.7607,0.7608,650600002.0
2007-12-05 04:50:00,0.7608,0.7608,0.75995,0.75995,1241500000.0
2007-12-05 04:55:00,0.76,0.7604,0.7598,0.76005,1571700000.0
2007-12-05 05:00:00,0.76005,0.7602,0.75995,0.76005,864000000.0
2007-12-05 05:05:00,0.76005,0.7604,0.76005,0.76025,467800000.0
2007-12-05 05:10:00,0.76025,0.7603,0.75995,0.7602,1033100000.0
2007-12-05 05:15:00,0.7602,0.76035,0.7601,0.7603,842200003.0
2007-12-05 05:20:00,0.7603,0.7603,0.76015,0.76025,557500000.0
2007-12-05 05:25:00,0.76025,0.7604,0.7601,0.7602,621899997.0
2007-12-05 05:30:00,0.7602,0.7603,0.76005,0.76005,586400002.0
2007-12-05 05:35:00,0.7601,0.76045,0.7601,0.76025,1106100000.0
2007-12-05 05:40:00,0.76025,0.76045,0.7599,0.76015,696200000.0
2007-12-05 05:45:00,0.76005,0.7611,0.76,0.76095,1330700004.0
2007-12-05 05:50:00,0.76095,0.7612,0.76045,0.7606,1785199994.0
2007-12-05 05:55:00,0.7606,0.761,0.7606,0.76095,763100000.0
2007-12-05 06:00:00,0.76095,0.7616,0.7609,0.76155,1107300000.0
2007-12-05 06:05:00,0.76155,0.7616,0.761,0.76105,983900000.0
2007-12-05 06:10:00,0.76105,0.76135,0.761,0.76125,918800000.0
2007-12-05 06:15:00,0.76125,0.76175,0.76115,0.7616,1344400000.0
2007-12-05 06:20:00,0.76155,0.7616,0.7608,0.761,2435400022.0
2007-12-05 06:25:00,0.761,0.7616,0.7608,0.76155,1897900006.0
2007-12-05 06:30:00,0.76155,0.76155,0.761,0.761,1223200000.0
2007-12-05 06:35:00,0.761,0.7613,0.76085,0.76085,1334600000.0
2007-12-05 06:40:00,0.76085,0.76115,0.76055,0.7606,2077200003.0
2007-12-05 06:45:00,0.76055,0.7608,0.7605,0.7606,716700000.0
2007-12-05 06:50:00,0.76075,0.7611,0.7606,0.7609,976100000.0
2007-12-05 06:55:00,0.7609,0.76125,0.76055,0.76055,1051400001.0
2007-12-05 07:00:00,0.7606,0.76095,0.7601,0.7607,1436400000.0
2007-12-05 07:05:00,0.7608,0.76145,0.7604,0.76135,2006800000.0
2007-12-05 07:10:00,0.76135,0.76135,0.76095,0.76105,1363100000.0
2007-12-05 07:15:00,0.7611,0.76125,0.76095,0.76105,1306000000.0
2007-12-05 07:20:00,0.76105,0.76175,0.761,0.7615,1536100001.0
2007-12-05 07:25:00,0.7615,0.7615,0.76105,0.7613,1145600000.0
2007-12-05 07:30:00,0.7613,0.7617,0.76115,0.7617,620100000.0
2007-12-05 07:35:00,0.7617,0.7617,0.7613,0.7614,390500000.0
2007-12-05 07:40:00,0.7615,0.76215,0.76135,0.7617,1299000002.0
2007-12-05 07:45:00,0.7617,0.76175,0.76135,0.76155,808300005.0
2007-12-05 07:50:00,0.76155,0.76205,0.76135,0.7617,1633899986.0
2007-12-05 07:55:00,0.7617,0.76185,0.76135,0.7615,911200002.0
2007-12-05 08:00:00,0.76145,0.76175,0.76135,0.76175,1151400014.0
2007-12-05 08:05:00,0.76175,0.76185,0.76125,0.76155,2576299998.0
2007-12-05 08:10:00,0.76155,0.76185,0.76135,0.7618,1308000000.0
2007-12-05 08:15:00,0.7618,0.7618,0.7612,0.7614,1086300000.0
2007-12-05 08:20:00,0.7614,0.7615,0.7613,0.76145,1439299998.0
2007-12-05 08:25:00,0.76145,0.7615,0.7613,0.7614,1195400007.0
2007-12-05 08:30:00,0.7615,0.7615,0.76085,0.7613,1922700000.0
2007-12-05 08:35:00,0.7613,0.7615,0.76105,0.7611,1609200000.0
2007-12-05 08:40:00,0.7611,0.76185,0.761,0.76185,1040900000.0
2007-12-05 08:45:00,0.7618,0.76185,0.76135,0.76135,1394799993.0
2007-12-05 08:50:00,0.76145,0.7625,0.76145,0.76245,2479399994.0
2007-12-05 08:55:00,0.7625,0.763,0.76145,0.7615,3054799989.0
2007-12-05 09:00:00,0.7615,0.7624,0.76135,0.7624,1720300000.0
2007-12-05 09:05:00,0.76255,0.7635,0.7624,0.7632,3273800007.0
2007-12-05 09:10:00,0.7632,0.7633,0.7625,0.76255,2481049987.0
2007-12-05 09:15:00,0.7625,0.763,0.7625,0.763,2793300003.0
2007-12-05 09:20:00,0.763,0.7631,0.76265,0.7629,652500009.0
2007-12-05 09:25:00,0.76295,0.76305,0.7626,0.76265,2325100005.0
2007-12-05 09:30:00,0.7627,0.7628,0.7625,0.7628,1220600000.0
2007-12-05 09:35:00,0.7628,0.7628,0.7621,0.7625,1393400000.0
2007-12-05 09:40:00,0.7625,0.7627,0.7624,0.7627,1347900000.0
2007-12-05 09:45:00,0.7627,0.7627,0.76245,0.7626,953500000.0
2007-12-05 09:50:00,0.7626,0.7626,0.7621,0.76215,1211299996.0
2007-12-05 09:55:00,0.76215,0.76255,0.76195,0.76235,2219100000.0
2007-12-05 10:00:00,0.7623,0.76235,0.76115,0.76115,3614700004.0
2007-12-05 10:05:00,0.76115,0.76165,0.7608,0.761,3235499999.0
2007-12-05 10:10:00,0.761,0.76205,0.76015,0.7615,3065800002.0
2007-12-05 10:15:00,0.7615,0.7616,0.76105,0.7616,2339699996.0
2007-12-05 10:20:00,0.7615,0.76175,0.76145,0.76145,738600001.0
2007-12-05 10:25:00,0.76145,0.7616,0.76125,0.7614,795599992.0
2007-12-05 10:30:00,0.7614,0.7616,0.76085,0.761,1746399996.0
2007-12-05 10:35:00,0.761,0.7612,0.7606,0.7609,2234600003.0
2007-12-05 10:40:00,0.7606,0.7609,0.7603,0.7607,2592999987.0
2007-12-05 10:45:00,0.7607,0.7608,0.76055,0.76065,2613500000.0
2007-12-05 10:50:00,0.76065,0.7611,0.7606,0.7611,3450500007.0
2007-12-05 10:55:00,0.761,0.7615,0.7609,0.7615,4046600002.0
2007-12-05 11:00:00,0.7615,0.7621,0.7614,0.7621,1745600000.0
2007-12-05 11:05:00,0.7621,0.765,0.76195,0.7645,3228799993.0
2007-12-05 11:10:00,0.76445,0.76525,0.764,0.76455,4483900003.0
2007-12-05 11:15:00,0.76455,0.7649,0.76345,0.7639,3074700001.0
2007-12-05 11:20:00,0.7639,0.764,0.76355,0.764,2498000002.0
2007-12-05 11:25:00,0.764,0.764,0.7636,0.7638,2336800002.0
2007-12-05 11:30:00,0.7638,0.7642,0.76375,0.76405,3418400003.0
2007-12-05 11:35:00,0.76405,0.7655,0.764,0.7644,2329500000.0
2007-12-05 11:40:00,0.7645,0.7646,0.764,0.7643,1585200000.0
2007-12-05 11:45:00,0.7643,0.7647,0.7642,0.76455,2813900000.0
2007-12-05 11:50:00,0.76455,0.76475,0.76415,0.76425,2396200000.0
2007-12-05 11:55:00,0.76425,0.76445,0.76385,0.7639,1369299999.0
2007-12-05 12:00:00,0.7639,0.76425,0.76385,0.76425,2489800004.0
2007-12-05 12:05:00,0.76425,0.76455,0.764,0.7645,2696700004.0
2007-12-05 12:10:00,0.7645,0.7648,0.7642,0.7643,2262699998.0
2007-12-05 12:15:00,0.7643,0.7644,0.7639,0.7642,3660100005.0
2007-12-05 12:20:00,0.7643,0.7643,0.76375,0.7638,4798199989.0
2007-12-05 12:25:00,0.7638,0.764,0.7635,0.7637,2378699991.0
2007-12-05 12:30:00,0.7637,0.7644,0.76345,0.7642,2743699979.0
2007-12-05 12:35:00,0.7642,0.7642,0.76365,0.764,1594299997.0
2007-12-05 12:40:00,0.764,0.7642,0.76385,0.7642,1435200001.0
2007-12-05 12:45:00,0.7642,0.7643,0.764,0.7642,946999996.0
2007-12-05 12:50:00,0.7642,0.7643,0.7637,0.76385,2764500001.0
2007-12-05 12:55:00,0.76385,0.76465,0.76385,0.76465,1944200001.0
2007-12-05 13:00:00,0.76465,0.7647,0.7645,0.7646,1115000002.0
2007-12-05 13:05:00,0.7647,0.7647,0.76415,0.7643,1254099998.0
2007-12-05 13:10:00,0.76425,0.7645,0.7636,0.76375,1792899996.0
2007-12-05 13:15:00,0.76375,0.7643,0.7637,0.7642,3297599996.0
2007-12-05 13:20:00,0.7642,0.7646,0.7641,0.7645,2347600000.0
2007-12-05 13:25:00,0.76455,0.765,0.76425,0.765,2056599998.0
2007-12-05 13:30:00,0.76495,0.7657,0.76495,0.7655,1968000000.0
2007-12-05 13:35:00,0.7653,0.7655,0.7642,0.7644,1950399996.0
2007-12-05 13:40:00,0.7644,0.7648,0.76435,0.76455,1485000000.0
2007-12-05 13:45:00,0.7646,0.7648,0.76455,0.7647,1129600000.0
2007-12-05 13:50:00,0.7647,0.7647,0.76405,0.76435,2342399995.0
2007-12-05 13:55:00,0.7644,0.76445,0.76405,0.7642,3104799996.0
2007-12-05 14:00:00,0.7642,0.76425,0.76405,0.76425,882399995.0
2007-12-05 14:05:00,0.7642,0.7643,0.76335,0.7639,1992699998.0
2007-12-05 14:10:00,0.76385,0.7642,0.7635,0.76355,2922099994.0
2007-12-05 14:15:00,0.76355,0.76375,0.76345,0.7635,2776400013.0
2007-12-05 14:20:00,0.7635,0.76365,0.7633,0.7636,1178300002.0
2007-12-05 14:25:00,0.7635,0.76415,0.76335,0.76345,2683099994.0
2007-12-05 14:30:00,0.7634,0.7638,0.7634,0.7637,1323900000.0
2007-12-05 14:35:00,0.7637,0.764,0.7635,0.76385,935999999.0
2007-12-05 14:40:00,0.7638,0.764,0.7637,0.76395,1340900002.0
2007-12-05 14:45:00,0.7639,0.764,0.7636,0.76385,1178200000.0
2007-12-05 14:50:00,0.76385,0.76395,0.7635,0.76375,1092900004.0
2007-12-05 14:55:00,0.76375,0.76475,0.7635,0.7645,2264300000.0
2007-12-05 15:00:00,0.7645,0.7647,0.76445,0.7647,3161099997.0
2007-12-05 15:05:00,0.7647,0.7658,0.7646,0.7658,3091799995.0
2007-12-05 15:10:00,0.7658,0.76655,0.76575,0.7659,2482800001.0
2007-12-05 15:15:00,0.7659,0.76605,0.7647,0.7655,2513999998.0
2007-12-05 15:20:00,0.76545,0.7656,0.7645,0.7645,2735199997.0
2007-12-05 15:25:00,0.7645,0.7651,0.7641,0.7642,2090599992.0
2007-12-05 15:30:00,0.7642,0.76445,0.7636,0.76435,2962700000.0
2007-12-05 15:35:00,0.76435,0.76585,0.7641,0.7651,3563899981.0
2007-12-05 15:40:00,0.76525,0.7663,0.765,0.7663,1874400006.0
2007-12-05 15:45:00,0.7663,0.7675,0.7663,0.76645,3094300001.0
2007-12-05 15:50:00,0.76645,0.76675,0.7662,0.76675,1168600000.0
2007-12-05 15:55:00,0.76675,0.76725,0.7665,0.7666,2095400005.0
2007-12-05 16:00:00,0.7667,0.7667,0.7657,0.7662,2168200002.0
2007-12-05 16:05:00,0.7662,0.7671,0.7658,0.7665,3541999999.0
2007-12-05 16:10:00,0.7665,0.7666,0.76545,0.7656,2516200003.0
2007-12-05 16:15:00,0.76565,0.7657,0.7649,0.7649,1644800007.0
2007-12-05 16:20:00,0.765,0.76525,0.7647,0.76495,3308799992.0
2007-12-05 16:25:00,0.76495,0.7661,0.76485,0.76575,1858599998.0
2007-12-05 16:30:00,0.76575,0.76605,0.7653,0.76565,2137199992.0
2007-12-05 16:35:00,0.76565,0.76625,0.7655,0.7659,1275600004.0
2007-12-05 16:40:00,0.76585,0.7659,0.7651,0.7655,1078799997.0
2007-12-05 16:45:00,0.7655,0.7663,0.76535,0.7662,3247699999.0
2007-12-05 16:50:00,0.7662,0.767,0.7661,0.7669,2936599968.0
2007-12-05 16:55:00,0.767,0.7673,0.7659,0.7662,2070499997.0
2007-12-05 17:00:00,0.7662,0.7665,0.7654,0.76645,2422899996.0
2007-12-05 17:05:00,0.76645,0.76645,0.766,0.766,1007100000.0
2007-12-05 17:10:00,0.7661,0.7664,0.7658,0.7663,1463499991.0
2007-12-05 17:15:00,0.7663,0.7663,0.7658,0.7662,2452900006.0
2007-12-05 17:20:00,0.7662,0.7664,0.7649,0.765,2903599992.0
2007-12-05 17:25:00,0.765,0.7651,0.76445,0.7648,1385100003.0
2007-12-05 17:30:00,0.7648,0.7649,0.7637,0.76375,4145199996.0
2007-12-05 17:35:00,0.76375,0.7646,0.7637,0.7646,2658499991.0
2007-12-05 17:40:00,0.7646,0.7646,0.76405,0.7643,2769599984.0
2007-12-05 17:45:00,0.7643,0.7643,0.7639,0.7642,2411900002.0
2007-12-05 17:50:00,0.7642,0.76525,0.76415,0.76525,1570899996.0
2007-12-05 17:55:00,0.76525,0.7653,0.76475,0.76475,3074399998.0
2007-12-05 18:00:00,0.76475,0.76515,0.76475,0.765,1012600001.0
2007-12-05 18:05:00,0.765,0.76595,0.765,0.76595,1541400002.0
2007-12-05 18:10:00,0.76595,0.7663,0.76535,0.7659,2428500004.0
2007-12-05 18:15:00,0.766,0.7673,0.766,0.76715,2241499998.0
2007-12-05 18:20:00,0.76715,0.7682,0.7671,0.76815,3637400004.0
2007-12-05 18:25:00,0.76815,0.76925,0.76815,0.7687,2981999993.0
2007-12-05 18:30:00,0.7688,0.7688,0.7685,0.76855,1842300003.0
2007-12-05 18:35:00,0.7686,0.7688,0.7681,0.76815,1192500003.0
2007-12-05 18:40:00,0.7682,0.7686,0.768,0.7683,1948100000.0
2007-12-05 18:45:00,0.76825,0.7683,0.76795,0.7681,2122499994.0
2007-12-05 18:50:00,0.76815,0.7685,0.7681,0.7683,1485300000.0
2007-12-05 18:55:00,0.76825,0.7683,0.7681,0.7682,1029899988.0
2007-12-05 19:00:00,0.7682,0.7684,0.76805,0.7683,1497900001.0
2007-12-05 19:05:00,0.76825,0.7688,0.7682,0.7686,2400599996.0
2007-12-05 19:10:00,0.7686,0.7691,0.7685,0.7691,1013399998.0
2007-12-05 19:15:00,0.7691,0.7691,0.76855,0.7686,1668699995.0
2007-12-05 19:20:00,0.7687,0.7691,0.76855,0.76855,1719499999.0
2007-12-05 19:25:00,0.76875,0.76885,0.7684,0.76885,1129199997.0
2007-12-05 19:30:00,0.76885,0.76935,0.76865,0.76905,1953400000.0
2007-12-05 19:35:00,0.76905,0.7693,0.76895,0.76925,1116599995.0
2007-12-05 19:40:00,0.76925,0.76925,0.7689,0.7691,878800005.0
2007-12-05 19:45:00,0.76905,0.7694,0.76905,0.7694,666200002.0
2007-12-05 19:50:00,0.76925,0.7694,0.7691,0.7691,629100000.0
2007-12-05 19:55:00,0.76915,0.7692,0.7684,0.7688,1983399998.0
2007-12-05 20:00:00,0.7688,0.7689,0.7686,0.7688,1013199995.0
2007-12-05 20:05:00,0.7687,0.7688,0.7684,0.7685,2472199985.0
2007-12-05 20:10:00,0.7685,0.7688,0.7684,0.7685,2325699994.0
2007-12-05 20:15:00,0.7686,0.7686,0.7678,0.7678,1990399994.0
2007-12-05 20:20:00,0.7678,0.7682,0.7676,0.7682,2720500016.0
2007-12-05 20:25:00,0.7682,0.76855,0.768,0.76855,986199999.0
2007-12-05 20:30:00,0.76855,0.76915,0.76845,0.7689,1010700000.0
2007-12-05 20:35:00,0.7689,0.7691,0.7687,0.76895,1968699994.0
2007-12-05 20:40:00,0.76895,0.76905,0.76845,0.76845,1080899998.0
2007-12-05 20:45:00,0.7685,0.76875,0.7684,0.76875,1014999999.0
2007-12-05 20:50:00,0.7685,0.76895,0.7683,0.76895,2537599992.0
2007-12-05 20:55:00,0.76895,0.76895,0.76865,0.7687,361400000.0
2007-12-05 21:00:00,0.7689,0.7689,0.7685,0.7686,579399999.0
2007-12-05 21:05:00,0.76855,0.7686,0.76825,0.76845,1414600000.0
2007-12-05 21:10:00,0.76845,0.7686,0.76735,0.7678,1840199998.0
2007-12-05 21:15:00,0.7678,0.7678,0.7662,0.7669,2918199991.0
2007-12-05 21:20:00,0.7669,0.7672,0.7662,0.7662,1754499999.0
2007-12-05 21:25:00,0.7662,0.76695,0.7661,0.7669,1791099998.0
2007-12-05 21:30:00,0.7669,0.76695,0.76575,0.76575,2589899998.0
2007-12-05 21:35:00,0.7657,0.7665,0.7655,0.7656,2629999990.0
2007-12-05 21:40:00,0.7656,0.7657,0.76555,0.76555,1962499992.0
2007-12-05 21:45:00,0.76555,0.76595,0.7652,0.76535,2043700004.0
2007-12-05 21:50:00,0.76535,0.7657,0.7643,0.7643,2121599992.0
2007-12-05 21:55:00,0.7643,0.7656,0.7639,0.7639,2382099993.0
2007-12-05 22:00:00,0.7639,0.7681,0.7636,0.7673,4948099996.0
2007-12-05 22:05:00,0.7673,0.7673,0.76615,0.76675,3792099996.0
2007-12-05 22:10:00,0.7668,0.7686,0.7668,0.7686,2195000000.0
2007-12-05 22:15:00,0.7686,0.77025,0.7682,0.77005,2460900000.0
2007-12-05 22:20:00,0.77005,0.77135,0.77005,0.77125,3461400001.0
2007-12-05 22:25:00,0.77125,0.77125,0.7703,0.7703,2436599988.0
2007-12-05 22:30:00,0.7703,0.7706,0.7698,0.7705,4429999992.0
2007-12-05 22:35:00,0.7703,0.7703,0.7692,0.7694,2775099993.0
2007-12-05 22:40:00,0.7694,0.7694,0.7689,0.7693,1905999990.0
2007-12-05 22:45:00,0.7693,0.7694,0.76865,0.76905,1251799988.0
2007-12-05 22:50:00,0.76905,0.7695,0.76875,0.7694,633700000.0
2007-12-05 22:55:00,0.7692,0.7706,0.76915,0.7701,760600000.0
2007-12-05 23:00:00,0.77015,0.7705,0.7697,0.7697,1262599997.0
2007-12-05 23:05:00,0.7697,0.76995,0.769,0.76935,1214800000.0
2007-12-05 23:10:00,0.76935,0.7697,0.76935,0.76945,681100000.0
2007-12-05 23:15:00,0.76945,0.76995,0.769,0.76985,808600000.0
2007-12-05 23:20:00,0.7698,0.7701,0.7687,0.76895,1101800000.0
2007-12-05 23:25:00,0.7689,0.76915,0.76845,0.7691,1490699984.0
2007-12-05 23:30:00,0.7691,0.76935,0.7686,0.7687,2010099993.0
2007-12-05 23:35:00,0.76865,0.7688,0.7686,0.76865,767799998.0
2007-12-05 23:40:00,0.76865,0.7692,0.7683,0.76865,244000000.0
2007-12-05 23:45:00,0.76895,0.76955,0.7689,0.76935,962200005.0
2007-12-05 23:50:00,0.76935,0.76935,0.7688,0.7692,1292500000.0
2007-12-05 23:55:00,0.7692,0.7697,0.76895,0.7695,575700000.0
2007-12-06 00:00:00,0.7697,0.77,0.76955,0.76995,534400000.0
2007-12-06 00:05:00,0.7699,0.77015,0.7694,0.7699,527100000.0
2007-12-06 00:10:00,0.7699,0.7713,0.7699,0.7713,735800000.0
2007-12-06 00:15:00,0.7713,0.77165,0.77095,0.771,1528599999.0
2007-12-06 00:20:00,0.771,0.7711,0.7705,0.7706,819900000.0
2007-12-06 00:25:00,0.77055,0.7712,0.7705,0.7709,1360599998.0
2007-12-06 00:30:00,0.7709,0.7724,0.7708,0.7724,1489299996.0
2007-12-06 00:35:00,0.7724,0.7726,0.77165,0.7725,2741599997.0
2007-12-06 00:40:00,0.7725,0.7729,0.77235,0.77265,2818099995.0
2007-12-06 00:45:00,0.7726,0.77305,0.7713,0.7716,2453399997.0
2007-12-06 00:50:00,0.7716,0.772,0.77145,0.77195,1422099997.0
2007-12-06 00:55:00,0.7721,0.7724,0.772,0.77235,1060800009.0
2007-12-06 01:00:00,0.77235,0.7724,0.77195,0.77195,889200000.0
2007-12-06 01:05:00,0.77205,0.7725,0.7719,0.77245,639000000.0
2007-12-06 01:10:00,0.77245,0.77255,0.7721,0.77215,917800002.0
2007-12-06 01:15:00,0.77215,0.7725,0.77215,0.7724,1229100003.0
2007-12-06 01:20:00,0.77225,0.7725,0.77205,0.77215,1603800000.0
2007-12-06 01:25:00,0.7721,0.7722,0.77115,0.7716,2681600006.0
2007-12-06 01:30:00,0.7716,0.7716,0.77045,0.7706,1300400003.0
2007-12-06 01:35:00,0.7706,0.7707,0.77045,0.77055,1465100003.0
2007-12-06 01:40:00,0.77055,0.7706,0.7704,0.7705,557300001.0
2007-12-06 01:45:00,0.7705,0.77115,0.7705,0.77115,1017450000.0
2007-12-06 01:50:00,0.7711,0.77155,0.7709,0.7713,1340700006.0
2007-12-06 01:55:00,0.7712,0.77145,0.77105,0.7712,586100001.0
2007-12-06 02:00:00,0.77115,0.77135,0.77095,0.771,746800001.0
2007-12-06 02:05:00,0.771,0.7719,0.771,0.7719,961900000.0
2007-12-06 02:10:00,0.7719,0.7719,0.77145,0.7716,359600000.0
2007-12-06 02:15:00,0.7716,0.772,0.7712,0.77175,1947600010.0
2007-12-06 02:20:00,0.7717,0.77195,0.7717,0.7718,928800000.0
2007-12-06 02:25:00,0.7718,0.772,0.77165,0.7718,981300000.0
2007-12-06 02:30:00,0.7717,0.7719,0.7717,0.7719,948400000.0
2007-12-06 02:35:00,0.7719,0.7727,0.77185,0.7725,1770099999.0
2007-12-06 02:40:00,0.7726,0.77335,0.77255,0.7733,2288700002.0
2007-12-06 02:45:00,0.7733,0.77345,0.773,0.7732,917100001.0
2007-12-06 02:50:00,0.77315,0.77345,0.7725,0.77255,1635299998.0
2007-12-06 02:55:00,0.7726,0.7731,0.7725,0.7731,1508199999.0
2007-12-06 03:00:00,0.7731,0.7731,0.7728,0.773,760200001.0
2007-12-06 03:05:00,0.773,0.77315,0.77285,0.77295,2086599999.0
2007-12-06 03:10:00,0.7731,0.7737,0.77275,0.77275,1539599996.0
2007-12-06 03:15:00,0.77275,0.77285,0.77235,0.7728,810500000.0
2007-12-06 03:20:00,0.7728,0.7731,0.7724,0.7724,1073200000.0
2007-12-06 03:25:00,0.7724,0.7725,0.77235,0.7725,753000000.0
2007-12-06 03:30:00,0.7725,0.7725,0.7723,0.7724,842100000.0
2007-12-06 03:35:00,0.77225,0.7724,0.7722,0.7723,387800001.0
2007-12-06 03:40:00,0.7723,0.77235,0.77195,0.7723,1135000001.0
2007-12-06 03:45:00,0.7722,0.7726,0.77195,0.7725,2549600005.0
2007-12-06 03:50:00,0.7725,0.7726,0.7718,0.772,1812600002.0
2007-12-06 03:55:00,0.7719,0.7721,0.7719,0.772,819200002.0
2007-12-06 04:00:00,0.77205,0.7721,0.7716,0.7718,674000003.0
2007-12-06 04:05:00,0.7718,0.7719,0.77155,0.77155,677899996.0
2007-12-06 04:10:00,0.7716,0.7718,0.77115,0.7712,1132000001.0
2007-12-06 04:15:00,0.7712,0.7714,0.771,0.7711,814699999.0
2007-12-06 04:20:00,0.7711,0.7713,0.7708,0.7708,798700000.0
2007-12-06 04:25:00,0.7708,0.7711,0.7706,0.77075,277699999.0
2007-12-06 04:30:00,0.77075,0.7712,0.77065,0.771,590200000.0
2007-12-06 04:35:00,0.771,0.7712,0.7706,0.7706,1008700000.0
2007-12-06 04:40:00,0.77065,0.7708,0.77025,0.77025,472900000.0
2007-12-06 04:45:00,0.77025,0.7704,0.77,0.7704,592100000.0
2007-12-06 04:50:00,0.7704,0.77065,0.7703,0.77065,1156899999.0
2007-12-06 04:55:00,0.7707,0.7711,0.7705,0.7711,1381800008.0
2007-12-06 05:00:00,0.7711,0.77115,0.7709,0.77105,1213399992.0
2007-12-06 05:05:00,0.7711,0.7711,0.77095,0.771,971500003.0
2007-12-06 05:10:00,0.771,0.77105,0.7706,0.7708,959900010.0
2007-12-06 05:15:00,0.7707,0.7711,0.7707,0.77095,340099996.0
2007-12-06 05:20:00,0.77095,0.7712,0.7709,0.77115,232400000.0
2007-12-06 05:25:00,0.771,0.7714,0.77095,0.771,237500000.0
2007-12-06 05:30:00,0.77105,0.7711,0.7706,0.7706,1109200001.0
2007-12-06 05:35:00,0.7707,0.7711,0.7707,0.77105,532100001.0
2007-12-06 05:40:00,0.7711,0.77115,0.7709,0.77095,850499999.0
2007-12-06 05:45:00,0.771,0.771,0.7705,0.77055,1729400008.0
2007-12-06 05:50:00,0.77055,0.771,0.7705,0.7708,1731099991.0
2007-12-06 05:55:00,0.7708,0.77105,0.7707,0.7707,783100001.0
2007-12-06 06:00:00,0.7707,0.7708,0.77035,0.7707,332000000.0
2007-12-06 06:05:00,0.7707,0.7708,0.7704,0.7707,149200002.0
2007-12-06 06:10:00,0.7707,0.7707,0.7704,0.7707,89600000.0
2007-12-06 06:15:00,0.7707,0.7707,0.7702,0.7704,737000003.0
2007-12-06 06:20:00,0.77055,0.7708,0.77055,0.7708,840599998.0
2007-12-06 06:25:00,0.7708,0.7708,0.76998,0.77055,531699996.0
2007-12-06 06:30:00,0.77055,0.7711,0.77055,0.7709,373500000.0
2007-12-06 06:35:00,0.7709,0.7709,0.77044,0.77059,571100000.0
2007-12-06 06:40:00,0.7709,0.771,0.77085,0.7709,168400000.0
2007-12-06 06:45:00,0.7709,0.7713,0.7708,0.7711,1671700009.0
2007-12-06 06:50:00,0.77105,0.7712,0.7709,0.7709,1415099992.0
2007-12-06 06:55:00,0.7709,0.7714,0.77085,0.771,782900000.0
2007-12-06 07:00:00,0.771,0.771,0.77065,0.7709,356700000.0
2007-12-06 07:05:00,0.7709,0.77095,0.7706,0.7707,1226100003.0
2007-12-06 07:10:00,0.7707,0.771,0.7707,0.7708,1436999995.0
2007-12-06 07:15:00,0.7708,0.7712,0.77065,0.77085,765500000.0
2007-12-06 07:20:00,0.7711,0.77115,0.7707,0.77075,611199997.0
2007-12-06 07:25:00,0.77075,0.7709,0.77038,0.7707,264000000.0
2007-12-06 07:30:00,0.7707,0.7709,0.77055,0.7709,552500000.0
2007-12-06 07:35:00,0.7709,0.7712,0.77085,0.77115,1510000002.0
2007-12-06 07:40:00,0.7712,0.7713,0.771,0.771,1120999998.0
2007-12-06 07:45:00,0.7711,0.7713,0.77095,0.7712,1930899990.0
2007-12-06 07:50:00,0.7712,0.7712,0.77075,0.771,1296900000.0
2007-12-06 07:55:00,0.77085,0.77155,0.77085,0.7712,2772999993.0
2007-12-06 08:00:00,0.77115,0.77135,0.7709,0.77135,770400009.0
2007-12-06 08:05:00,0.77135,0.77155,0.77095,0.77125,872000004.0
2007-12-06 08:10:00,0.7712,0.77135,0.7712,0.7713,298200000.0
2007-12-06 08:15:00,0.7712,0.7717,0.77115,0.77145,897000000.0
2007-12-06 08:20:00,0.77145,0.7716,0.7711,0.7714,652300000.0
2007-12-06 08:25:00,0.7714,0.77175,0.77115,0.77155,841099998.0
2007-12-06 08:30:00,0.7715,0.7715,0.77115,0.7713,692599997.0
2007-12-06 08:35:00,0.7713,0.77145,0.77105,0.77105,709000000.0
2007-12-06 08:40:00,0.771,0.7715,0.771,0.7712,695999999.0
2007-12-06 08:45:00,0.77125,0.77135,0.77095,0.771,1276299998.0
2007-12-06 08:50:00,0.7711,0.7712,0.7709,0.7709,873499996.0
2007-12-06 08:55:00,0.7708,0.7712,0.7707,0.77095,705900000.0
2007-12-06 09:00:00,0.771,0.77145,0.7709,0.7712,1308900004.0
2007-12-06 09:05:00,0.7712,0.77125,0.77085,0.77125,645700000.0
2007-12-06 09:10:00,0.7712,0.77135,0.7711,0.7711,666299998.0
2007-12-06 09:15:00,0.77115,0.7715,0.77115,0.7714,1523500000.0
2007-12-06 09:20:00,0.7714,0.7714,0.771,0.77105,972999997.0
2007-12-06 09:25:00,0.77105,0.7714,0.7709,0.77105,1010000000.0
2007-12-06 09:30:00,0.7711,0.7714,0.77085,0.7711,1985099998.0
2007-12-06 09:35:00,0.7711,0.7714,0.77095,0.7711,2434999988.0
2007-12-06 09:40:00,0.7711,0.7712,0.77065,0.77085,3474299999.0
2007-12-06 09:45:00,0.77085,0.7711,0.77025,0.7705,2318800002.0
2007-12-06 09:50:00,0.7705,0.7707,0.77005,0.7704,2872499993.0
2007-12-06 09:55:00,0.7704,0.77045,0.77,0.7701,2109199994.0
2007-12-06 10:00:00,0.7701,0.7704,0.7699,0.7699,1143400003.0
2007-12-06 10:05:00,0.76985,0.7702,0.76975,0.7699,1028600000.0
2007-12-06 10:10:00,0.7699,0.7703,0.76985,0.7702,950799995.0
2007-12-06 10:15:00,0.7702,0.7702,0.76995,0.77,665899994.0
2007-12-06 10:20:00,0.77,0.77015,0.7699,0.7701,454300000.0
2007-12-06 10:25:00,0.7701,0.7702,0.76945,0.76945,1035900000.0
2007-12-06 10:30:00,0.76945,0.7702,0.7688,0.7695,1456899998.0
2007-12-06 10:35:00,0.7695,0.7695,0.76915,0.7694,1070399998.0
2007-12-06 10:40:00,0.7694,0.7695,0.76915,0.76925,1165500000.0
2007-12-06 10:45:00,0.7694,0.7697,0.7692,0.76925,1448699995.0
2007-12-06 10:50:00,0.76925,0.7693,0.76905,0.76915,952800001.0
2007-12-06 10:55:00,0.76915,0.7694,0.769,0.7693,1063600000.0
2007-12-06 11:00:00,0.76925,0.7698,0.76925,0.7698,1542000000.0
2007-12-06 11:05:00,0.7698,0.7704,0.76955,0.77015,1565399994.0
2007-12-06 11:10:00,0.77015,0.7704,0.76975,0.7699,1604900000.0
2007-12-06 11:15:00,0.7699,0.7703,0.7694,0.7694,1295200000.0
2007-12-06 11:20:00,0.7694,0.7695,0.7689,0.76895,1087699999.0
2007-12-06 11:25:00,0.769,0.76955,0.76895,0.7694,2180199993.0
2007-12-06 11:30:00,0.7694,0.76945,0.76925,0.7694,1096499998.0
2007-12-06 11:35:00,0.76945,0.76945,0.7688,0.7688,2523599988.0
2007-12-06 11:40:00,0.7688,0.7688,0.7681,0.76835,1571100001.0
2007-12-06 11:45:00,0.76835,0.76915,0.76835,0.7688,1680799995.0
2007-12-06 11:50:00,0.7688,0.7689,0.7683,0.7687,3234000007.0
2007-12-06 11:55:00,0.7687,0.7691,0.76825,0.7688,3491199992.0
2007-12-06 12:00:00,0.7688,0.7692,0.76865,0.7689,2474800003.0
2007-12-06 12:05:00,0.7691,0.7697,0.76895,0.7697,3077900002.0
2007-12-06 12:10:00,0.7697,0.7699,0.76965,0.76975,3089200006.0
2007-12-06 12:15:00,0.76975,0.77065,0.76975,0.7705,3350200021.0
2007-12-06 12:20:00,0.7706,0.7709,0.77045,0.7708,3001000001.0
2007-12-06 12:25:00,0.7709,0.7716,0.7707,0.7715,4354499996.0
2007-12-06 12:30:00,0.7715,0.7727,0.77115,0.772,7091599993.0
2007-12-06 12:35:00,0.772,0.77215,0.77135,0.77165,2888999990.0
2007-12-06 12:40:00,0.77165,0.7726,0.77165,0.7725,2412900009.0
2007-12-06 12:45:00,0.7725,0.77305,0.77235,0.7728,2925099998.0
2007-12-06 12:50:00,0.77285,0.773,0.772,0.7724,2989300002.0
2007-12-06 12:55:00,0.7724,0.7725,0.77205,0.7723,1423200004.0
2007-12-06 13:00:00,0.7723,0.7728,0.77215,0.77255,2007100001.0
2007-12-06 13:05:00,0.7726,0.77295,0.7725,0.77265,1626599984.0
2007-12-06 13:10:00,0.7726,0.77265,0.7719,0.7722,2256599991.0
2007-12-06 13:15:00,0.7722,0.7724,0.7721,0.7722,1149149996.0
2007-12-06 13:20:00,0.7722,0.77245,0.7721,0.77215,1975299999.0
2007-12-06 13:25:00,0.7722,0.77255,0.77205,0.7725,1214399992.0
2007-12-06 13:30:00,0.77255,0.77265,0.7721,0.7721,2189700001.0
2007-12-06 13:35:00,0.7721,0.7724,0.7721,0.7724,2179499999.0
2007-12-06 13:40:00,0.7724,0.7725,0.7717,0.772,3331000000.0
2007-12-06 13:45:00,0.77205,0.7724,0.77175,0.7721,2358599997.0
2007-12-06 13:50:00,0.7721,0.7722,0.7716,0.77195,1151700000.0
2007-12-06 13:55:00,0.772,0.7724,0.7716,0.7723,2319799993.0
2007-12-06 14:00:00,0.7723,0.7725,0.77145,0.772,1884199997.0
2007-12-06 14:05:00,0.772,0.7721,0.7714,0.7716,1844800000.0
2007-12-06 14:10:00,0.7716,0.7722,0.7712,0.7717,1917600000.0
2007-12-06 14:15:00,0.7717,0.7721,0.77155,0.7716,1404499997.0
2007-12-06 14:20:00,0.7716,0.7717,0.77135,0.7714,1201700000.0
2007-12-06 14:25:00,0.77135,0.7716,0.77105,0.77145,1894000000.0
2007-12-06 14:30:00,0.77145,0.772,0.7711,0.7719,1707400008.0
2007-12-06 14:35:00,0.7719,0.7724,0.77185,0.772,1403800011.0
2007-12-06 14:40:00,0.77195,0.7724,0.7718,0.7722,1067500000.0
2007-12-06 14:45:00,0.7722,0.7722,0.77185,0.77205,2526999999.0
2007-12-06 14:50:00,0.7721,0.7721,0.77125,0.7716,1354600004.0
2007-12-06 14:55:00,0.7716,0.7719,0.77105,0.7718,2947399998.0
2007-12-06 15:00:00,0.7718,0.7718,0.7713,0.7713,1256400000.0
2007-12-06 15:05:00,0.7713,0.77145,0.7711,0.7713,3222399993.0
2007-12-06 15:10:00,0.7713,0.7713,0.771,0.77125,1245099996.0
2007-12-06 15:15:00,0.77125,0.7717,0.77125,0.7714,1714600003.0
2007-12-06 15:20:00,0.7714,0.772,0.77115,0.7716,1560500000.0
2007-12-06 15:25:00,0.7716,0.772,0.7714,0.77195,1603599992.0
2007-12-06 15:30:00,0.772,0.7721,0.77185,0.772,1842299991.0
2007-12-06 15:35:00,0.772,0.7726,0.7718,0.7724,2540399994.0
2007-12-06 15:40:00,0.77245,0.7725,0.7713,0.7714,2769100004.0
2007-12-06 15:45:00,0.7714,0.77225,0.77125,0.77195,3048899987.0
2007-12-06 15:50:00,0.772,0.7726,0.77175,0.77235,2181999994.0
2007-12-06 15:55:00,0.77235,0.7724,0.77155,0.7719,2484700000.0
2007-12-06 16:00:00,0.7719,0.7719,0.7704,0.7706,1730399992.0
2007-12-06 16:05:00,0.7706,0.7708,0.7702,0.7707,1401299998.0
2007-12-06 16:10:00,0.7706,0.771,0.77005,0.7702,1623500010.0
2007-12-06 16:15:00,0.7702,0.77025,0.7697,0.7699,2471399999.0
2007-12-06 16:20:00,0.7699,0.7703,0.76985,0.77015,729400000.0
2007-12-06 16:25:00,0.77015,0.77055,0.7697,0.77055,1901399997.0
2007-12-06 16:30:00,0.77055,0.7706,0.7698,0.77,872900000.0
2007-12-06 16:35:00,0.77,0.7703,0.7698,0.77005,1749699997.0
2007-12-06 16:40:00,0.77005,0.7704,0.7699,0.77,420200000.0
2007-12-06 16:45:00,0.77,0.7703,0.7697,0.7701,975799999.0
2007-12-06 16:50:00,0.7701,0.77045,0.7701,0.7703,928099994.0
2007-12-06 16:55:00,0.7703,0.7709,0.7702,0.7709,972400012.0
2007-12-06 17:00:00,0.7709,0.7725,0.7706,0.7724,2379600001.0
2007-12-06 17:05:00,0.7724,0.7724,0.77135,0.7717,1123600000.0
2007-12-06 17:10:00,0.7717,0.77235,0.7717,0.77205,1487700000.0
2007-12-06 17:15:00,0.77205,0.7723,0.7716,0.7719,1756499985.0
2007-12-06 17:20:00,0.7719,0.77265,0.77185,0.77195,1907500000.0
2007-12-06 17:25:00,0.77195,0.7721,0.7713,0.7717,2447299999.0
2007-12-06 17:30:00,0.7717,0.772,0.7717,0.7719,1560600001.0
2007-12-06 17:35:00,0.7718,0.7721,0.77175,0.77195,491700000.0
2007-12-06 17:40:00,0.772,0.7724,0.77195,0.77225,1301999995.0
2007-12-06 17:45:00,0.77225,0.7729,0.77225,0.7725,1792899997.0
2007-12-06 17:50:00,0.7725,0.7729,0.7722,0.7728,1687800004.0
2007-12-06 17:55:00,0.7728,0.77305,0.77265,0.77265,1061099999.0
2007-12-06 18:00:00,0.77265,0.77275,0.7723,0.7723,956700000.0
2007-12-06 18:05:00,0.77235,0.77235,0.7714,0.77195,2155999989.0
2007-12-06 18:10:00,0.7719,0.7723,0.77175,0.7722,1284099990.0
2007-12-06 18:15:00,0.7722,0.7724,0.77125,0.7723,1982099989.0
2007-12-06 18:20:00,0.7723,0.7723,0.7717,0.772,1533900003.0
2007-12-06 18:25:00,0.772,0.772,0.77175,0.772,745899999.0
2007-12-06 18:30:00,0.772,0.7722,0.77185,0.77195,875999998.0
2007-12-06 18:35:00,0.77195,0.7722,0.7718,0.772,931300002.0
2007-12-06 18:40:00,0.77195,0.7725,0.77195,0.7722,1385599999.0
2007-12-06 18:45:00,0.77215,0.7727,0.77215,0.7725,2236199992.0
2007-12-06 18:50:00,0.7725,0.77285,0.7719,0.77235,2165399990.0
2007-12-06 18:55:00,0.77235,0.77305,0.7723,0.7727,1799400003.0
2007-12-06 19:00:00,0.7727,0.77315,0.7726,0.773,1704300005.0
2007-12-06 19:05:00,0.773,0.77325,0.77285,0.77315,744999997.0
2007-12-06 19:10:00,0.773,0.77365,0.7726,0.77355,943500004.0
2007-12-06 19:15:00,0.77355,0.77485,0.77335,0.7741,1642899995.0
2007-12-06 19:20:00,0.7741,0.7743,0.77395,0.7743,626400000.0
2007-12-06 19:25:00,0.7743,0.7743,0.77365,0.7739,220500000.0
2007-12-06 19:30:00,0.7739,0.774,0.7736,0.774,771099994.0
2007-12-06 19:35:00,0.774,0.7746,0.77395,0.77415,1255100008.0
2007-12-06 19:40:00,0.77415,0.77445,0.7741,0.77435,1094400000.0
2007-12-06 19:45:00,0.7742,0.7746,0.7741,0.77415,508400000.0
2007-12-06 19:50:00,0.77415,0.77425,0.7737,0.77405,1053700004.0
2007-12-06 19:55:00,0.774,0.77535,0.774,0.77495,1248299999.0
2007-12-06 20:00:00,0.7749,0.7761,0.7749,0.7758,1345700004.0
2007-12-06 20:05:00,0.7758,0.7761,0.77545,0.7758,2176400005.0
2007-12-06 20:10:00,0.7758,0.77615,0.775,0.77535,1724800000.0
2007-12-06 20:15:00,0.77535,0.77615,0.77505,0.776,1421900000.0
2007-12-06 20:20:00,0.776,0.77605,0.77565,0.7759,1032800000.0
2007-12-06 20:25:00,0.7759,0.77615,0.7757,0.7758,1515600001.0
2007-12-06 20:30:00,0.7758,0.7759,0.7751,0.7756,2209900000.0
2007-12-06 20:35:00,0.7756,0.77575,0.7754,0.7755,859400000.0
2007-12-06 20:40:00,0.7755,0.77565,0.775,0.7753,794600000.0
2007-12-06 20:45:00,0.7753,0.77545,0.77505,0.77545,829999999.0
2007-12-06 20:50:00,0.77545,0.77555,0.7752,0.7754,992600000.0
2007-12-06 20:55:00,0.77545,0.77575,0.7752,0.7752,1346900000.0
2007-12-06 21:00:00,0.7752,0.7753,0.775,0.77515,1489899988.0
2007-12-06 21:05:00,0.7752,0.7756,0.77515,0.7756,402600000.0
2007-12-06 21:10:00,0.7756,0.77605,0.77535,0.7758,463200000.0
2007-12-06 21:15:00,0.7758,0.7758,0.77565,0.77575,125700000.0
2007-12-06 21:20:00,0.77575,0.7761,0.7756,0.7758,389300000.0
2007-12-06 21:25:00,0.7758,0.7758,0.7752,0.77555,550500000.0
2007-12-06 21:30:00,0.77555,0.7756,0.77545,0.77545,198000000.0
2007-12-06 21:35:00,0.77555,0.77575,0.7755,0.7756,662800007.0
2007-12-06 21:40:00,0.77555,0.77635,0.7755,0.77605,1351599995.0
2007-12-06 21:45:00,0.776,0.7768,0.77585,0.77675,935300000.0
2007-12-06 21:50:00,0.77685,0.77815,0.7767,0.77785,2720600000.0
2007-12-06 21:55:00,0.7777,0.77785,0.77725,0.7773,1492800000.0
2007-12-06 22:00:00,0.77725,0.77795,0.77715,0.7777,1108600000.0
2007-12-06 22:05:00,0.7777,0.7777,0.7774,0.7774,1050799999.0
2007-12-06 22:10:00,0.7774,0.778,0.77735,0.7774,1957299985.0
2007-12-06 22:15:00,0.7774,0.7777,0.7772,0.7773,1138399999.0
2007-12-06 22:20:00,0.7773,0.7775,0.7772,0.7774,1004699996.0
2007-12-06 22:25:00,0.7774,0.7775,0.77725,0.7774,1123099998.0
2007-12-06 22:30:00,0.7774,0.7778,0.77735,0.7775,778899994.0
2007-12-06 22:35:00,0.7775,0.7775,0.7772,0.7775,813899998.0
2007-12-06 22:40:00,0.7775,0.7775,0.77725,0.7774,1322699996.0
2007-12-06 22:45:00,0.7774,0.7775,0.77715,0.77715,1496399992.0
2007-12-06 22:50:00,0.7773,0.7777,0.7773,0.7773,568622352.0
2007-12-06 22:55:00,0.77765,0.77765,0.7773,0.77765,816271151.0
2007-12-06 23:00:00,0.77765,0.7779,0.7775,0.7778,1827097831.0
2007-12-06 23:05:00,0.7779,0.7779,0.7776,0.7779,676499999.0
2007-12-06 23:10:00,0.77775,0.7781,0.77775,0.7779,931900000.0
2007-12-06 23:15:00,0.7779,0.778,0.7775,0.7775,890199996.0
2007-12-06 23:20:00,0.7775,0.7777,0.77735,0.7774,932000000.0
2007-12-06 23:25:00,0.7774,0.7774,0.77695,0.7774,1041300000.0
2007-12-06 23:30:00,0.7774,0.7774,0.777,0.7772,1074799990.0
2007-12-06 23:35:00,0.7772,0.7776,0.7771,0.77755,979399993.0
2007-12-06 23:40:00,0.7776,0.77765,0.77725,0.77725,1198799995.0
2007-12-06 23:45:00,0.77725,0.7774,0.777,0.7774,1106499999.0
2007-12-06 23:50:00,0.77735,0.7777,0.7771,0.7774,1302999990.0
2007-12-06 23:55:00,0.7774,0.77755,0.7772,0.7772,337800000.0
2007-12-07 00:00:00,0.7772,0.77765,0.7772,0.7773,1017000000.0
2007-12-07 00:05:00,0.7773,0.7777,0.77715,0.7773,585600000.0
2007-12-07 00:10:00,0.7773,0.7774,0.77705,0.7773,147800000.0
2007-12-07 00:15:00,0.77735,0.7774,0.77655,0.77665,214500000.0
2007-12-07 00:20:00,0.7769,0.77705,0.7763,0.7767,279800000.0
2007-12-07 00:25:00,0.7767,0.77695,0.77645,0.7767,163500000.0
2007-12-07 00:30:00,0.7767,0.77705,0.77665,0.77665,308700000.0
2007-12-07 00:35:00,0.77665,0.7774,0.77645,0.77695,981900003.0
2007-12-07 00:40:00,0.77695,0.77695,0.7767,0.7767,506800001.0
2007-12-07 00:45:00,0.7767,0.7767,0.7763,0.7765,132800000.0
2007-12-07 00:50:00,0.7765,0.7766,0.776,0.7765,50200000.0
2007-12-07 00:55:00,0.7767,0.7767,0.7762,0.7765,484200000.0
2007-12-07 01:00:00,0.7765,0.7766,0.7763,0.7765,999300000.0
2007-12-07 01:05:00,0.7765,0.7766,0.77645,0.7766,1408000000.0
2007-12-07 01:10:00,0.7766,0.7766,0.7764,0.7766,1043800000.0
2007-12-07 01:15:00,0.7766,0.7769,0.77645,0.7768,378800000.0
2007-12-07 01:20:00,0.7768,0.7769,0.77655,0.7766,127000000.0
2007-12-07 01:25:00,0.77675,0.7768,0.77655,0.77665,546100000.0
2007-12-07 01:30:00,0.7767,0.7767,0.77635,0.77645,106700000.0
2007-12-07 01:35:00,0.7767,0.7767,0.77625,0.77655,134500000.0
2007-12-07 01:40:00,0.7764,0.7766,0.7762,0.7766,288799999.0
2007-12-07 01:45:00,0.7766,0.7767,0.77635,0.7766,434600000.0
2007-12-07 01:50:00,0.77625,0.7768,0.77625,0.7767,558500007.0
2007-12-07 01:55:00,0.7768,0.7772,0.77665,0.77695,751699998.0
2007-12-07 02:00:00,0.77695,0.777,0.77675,0.7769,435800000.0
2007-12-07 02:05:00,0.7769,0.777,0.77675,0.77685,576600000.0
2007-12-07 02:10:00,0.77685,0.777,0.77635,0.77635,281500000.0
2007-12-07 02:15:00,0.77635,0.7766,0.77575,0.7762,1714000000.0
2007-12-07 02:20:00,0.7762,0.7764,0.7759,0.7762,353400000.0
2007-12-07 02:25:00,0.7762,0.7765,0.776,0.7763,454000000.0
2007-12-07 02:30:00,0.7763,0.7765,0.77615,0.77615,335599999.0
2007-12-07 02:35:00,0.7763,0.7765,0.776,0.7764,689800000.0
2007-12-07 02:40:00,0.7764,0.7764,0.7761,0.7761,190100000.0
2007-12-07 02:45:00,0.7761,0.7763,0.776,0.776,115900000.0
2007-12-07 02:50:00,0.776,0.7764,0.776,0.7764,206300000.0
2007-12-07 02:55:00,0.77635,0.7766,0.77615,0.7765,283700000.0
2007-12-07 03:00:00,0.7765,0.7765,0.77579,0.7765,258400000.0
2007-12-07 03:05:00,0.7763,0.77695,0.7762,0.7769,896099998.0
2007-12-07 03:10:00,0.777,0.77765,0.77695,0.77765,1085900002.0
2007-12-07 03:15:00,0.77765,0.778,0.7772,0.778,1317900002.0
2007-12-07 03:20:00,0.778,0.7783,0.77745,0.77745,1436100000.0
2007-12-07 03:25:00,0.77765,0.7777,0.7773,0.7775,649600000.0
2007-12-07 03:30:00,0.7775,0.7776,0.77735,0.7776,609600002.0
2007-12-07 03:35:00,0.7776,0.7781,0.7776,0.778,306500000.0
2007-12-07 03:40:00,0.778,0.778,0.7777,0.77785,728700003.0
2007-12-07 03:45:00,0.77785,0.7779,0.7777,0.7777,400700000.0
2007-12-07 03:50:00,0.7777,0.7779,0.7775,0.7776,517600000.0
2007-12-07 03:55:00,0.7776,0.7776,0.7768,0.7773,1426000002.0
2007-12-07 04:00:00,0.7774,0.7774,0.777,0.7772,979399999.0
2007-12-07 04:05:00,0.7772,0.7775,0.77715,0.7774,648600000.0
2007-12-07 04:10:00,0.7775,0.7776,0.77725,0.7775,363700000.0
2007-12-07 04:15:00,0.7775,0.7776,0.77725,0.7773,454699999.0
2007-12-07 04:20:00,0.77735,0.778,0.77735,0.778,1697199999.0
2007-12-07 04:25:00,0.778,0.77805,0.7778,0.778,432100000.0
2007-12-07 04:30:00,0.778,0.7781,0.77765,0.7778,1157099997.0
2007-12-07 04:35:00,0.7778,0.77795,0.77765,0.7778,812199998.0
2007-12-07 04:40:00,0.7778,0.77785,0.77755,0.7776,1187500000.0
2007-12-07 04:45:00,0.7776,0.7777,0.7772,0.7776,580900000.0
2007-12-07 04:50:00,0.7776,0.7776,0.77735,0.7775,664900000.0
2007-12-07 04:55:00,0.77735,0.7776,0.7773,0.7776,738300000.0
2007-12-07 05:00:00,0.7774,0.7778,0.77735,0.7776,1163000002.0
2007-12-07 05:05:00,0.7776,0.77815,0.7776,0.77815,983500000.0
2007-12-07 05:10:00,0.77815,0.77815,0.77775,0.77815,24000000.0
2007-12-07 05:15:00,0.77757,0.7783,0.77757,0.7782,1699799997.0
2007-12-07 05:20:00,0.77805,0.7784,0.77762,0.77825,724300000.0
2007-12-07 05:25:00,0.77825,0.77825,0.7777,0.77815,581199997.0
2007-12-07 05:30:00,0.77815,0.77815,0.77785,0.77815,27500000.0
2007-12-07 05:35:00,0.77795,0.7782,0.77785,0.7782,200600000.0
2007-12-07 05:40:00,0.7782,0.7782,0.7779,0.77795,102000000.0
2007-12-07 05:45:00,0.7782,0.7782,0.7777,0.7782,238400000.0
2007-12-07 05:50:00,0.7782,0.7782,0.7777,0.7779,401200000.0
2007-12-07 05:55:00,0.7779,0.7781,0.77775,0.778,584500000.0
2007-12-07 06:00:00,0.7778,0.778,0.77745,0.7778,488600000.0
2007-12-07 06:05:00,0.7778,0.7778,0.77715,0.7777,645400000.0
2007-12-07 06:10:00,0.7777,0.7777,0.7771,0.7771,361400000.0
2007-12-07 06:15:00,0.77705,0.7775,0.7768,0.7774,1262100003.0
2007-12-07 06:20:00,0.7774,0.7774,0.7771,0.77735,769200000.0
2007-12-07 06:25:00,0.77735,0.77735,0.7767,0.77695,946700000.0
2007-12-07 06:30:00,0.777,0.7773,0.77695,0.777,886200000.0
2007-12-07 06:35:00,0.777,0.7771,0.77665,0.7769,768700000.0
2007-12-07 06:40:00,0.7769,0.777,0.77675,0.77675,439900000.0
2007-12-07 06:45:00,0.7768,0.7768,0.7765,0.7767,135800000.0
2007-12-07 06:50:00,0.7767,0.7773,0.77655,0.77695,738399999.0
2007-12-07 06:55:00,0.77695,0.77695,0.7766,0.77665,263900000.0
2007-12-07 07:00:00,0.77665,0.7768,0.77628,0.7766,414600000.0
2007-12-07 07:05:00,0.77655,0.7769,0.77655,0.7769,336300001.0
2007-12-07 07:10:00,0.7769,0.777,0.7765,0.777,171000000.0
2007-12-07 07:15:00,0.777,0.777,0.77655,0.777,166200000.0
2007-12-07 07:20:00,0.777,0.777,0.7762,0.7763,889100000.0
2007-12-07 07:25:00,0.77635,0.7766,0.77616,0.77638,386000000.0
2007-12-07 07:30:00,0.77645,0.7765,0.77645,0.7765,132500000.0
2007-12-07 07:35:00,0.7765,0.7766,0.7763,0.7765,969600000.0
2007-12-07 07:40:00,0.77645,0.7765,0.7763,0.77645,469700000.0
2007-12-07 07:45:00,0.77645,0.7766,0.7763,0.77655,682700005.0
2007-12-07 07:50:00,0.7766,0.77675,0.77635,0.7767,352000000.0
2007-12-07 07:55:00,0.7767,0.77695,0.7764,0.77695,1393800006.0
2007-12-07 08:00:00,0.77695,0.7772,0.77685,0.777,795500001.0
2007-12-07 08:05:00,0.777,0.7774,0.777,0.777,446700000.0
2007-12-07 08:10:00,0.777,0.777,0.7764,0.77665,277000000.0
2007-12-07 08:15:00,0.77675,0.77715,0.77665,0.777,657199997.0
2007-12-07 08:20:00,0.777,0.777,0.7765,0.7768,1182799996.0
2007-12-07 08:25:00,0.7768,0.7768,0.77635,0.7766,286400000.0
2007-12-07 08:30:00,0.7766,0.7767,0.77635,0.7767,538600000.0
2007-12-07 08:35:00,0.7767,0.7767,0.776,0.7762,533300001.0
2007-12-07 08:40:00,0.7762,0.77635,0.77605,0.77635,434900000.0
2007-12-07 08:45:00,0.77635,0.7767,0.77625,0.7767,844400000.0
2007-12-07 08:50:00,0.7767,0.77755,0.77645,0.77755,895600000.0
2007-12-07 08:55:00,0.77755,0.778,0.77705,0.77775,1547100003.0
2007-12-07 09:00:00,0.77775,0.7786,0.77765,0.7781,2604200010.0
2007-12-07 09:05:00,0.7779,0.77825,0.7774,0.7779,1683900001.0
2007-12-07 09:10:00,0.7778,0.7783,0.7778,0.778,931400000.0
2007-12-07 09:15:00,0.77795,0.77815,0.777,0.77745,606999996.0
2007-12-07 09:20:00,0.77735,0.7775,0.77695,0.77715,1672300000.0
2007-12-07 09:25:00,0.7772,0.7775,0.7771,0.7773,1768599998.0
2007-12-07 09:30:00,0.7773,0.77745,0.777,0.7772,685699999.0
2007-12-07 09:35:00,0.7772,0.7773,0.7766,0.7766,1141299993.0
2007-12-07 09:40:00,0.7766,0.77715,0.77655,0.777,1315200000.0
2007-12-07 09:45:00,0.777,0.7772,0.7767,0.7768,3150500004.0
2007-12-07 09:50:00,0.7767,0.777,0.77665,0.7767,1002500003.0
2007-12-07 09:55:00,0.77675,0.77715,0.77665,0.777,847300000.0
2007-12-07 10:00:00,0.777,0.7773,0.7767,0.77695,635899998.0
2007-12-07 10:05:00,0.77695,0.77695,0.7766,0.7767,773500004.0
2007-12-07 10:10:00,0.77665,0.77675,0.77625,0.7766,564999998.0
2007-12-07 10:15:00,0.7766,0.7766,0.7758,0.77605,516999999.0
2007-12-07 10:20:00,0.7761,0.7762,0.776,0.7761,982500001.0
2007-12-07 10:25:00,0.7761,0.777,0.77595,0.7767,1409199995.0
2007-12-07 10:30:00,0.7767,0.7773,0.7765,0.7772,2399000001.0
2007-12-07 10:35:00,0.7772,0.7774,0.777,0.7772,1309400005.0
2007-12-07 10:40:00,0.7772,0.7784,0.7772,0.7784,2173200000.0
2007-12-07 10:45:00,0.7784,0.779,0.77815,0.77855,1987899992.0
2007-12-07 10:50:00,0.7786,0.77935,0.7785,0.77925,3566200004.0
2007-12-07 10:55:00,0.77925,0.77935,0.77865,0.7788,2581900000.0
2007-12-07 11:00:00,0.7788,0.7795,0.7785,0.7793,2549099993.0
2007-12-07 11:05:00,0.7793,0.7796,0.779,0.779,2459000000.0
2007-12-07 11:10:00,0.779,0.779,0.77765,0.7777,2229400002.0
2007-12-07 11:15:00,0.7777,0.7778,0.7773,0.7776,1113300000.0
2007-12-07 11:20:00,0.7776,0.7782,0.77745,0.7782,830800002.0
2007-12-07 11:25:00,0.7782,0.7782,0.7776,0.7777,1550499999.0
2007-12-07 11:30:00,0.7777,0.7783,0.7777,0.7781,2471800012.0
2007-12-07 11:35:00,0.77805,0.7788,0.7775,0.7783,4362700007.0
2007-12-07 11:40:00,0.7784,0.7784,0.77645,0.77645,2269000006.0
2007-12-07 11:45:00,0.77645,0.77695,0.7762,0.77695,2158300000.0
2007-12-07 11:50:00,0.777,0.7772,0.7766,0.777,2675200000.0
2007-12-07 11:55:00,0.777,0.7772,0.7766,0.7768,2144400005.0
2007-12-07 12:00:00,0.7768,0.7773,0.7758,0.7758,1467099998.0
2007-12-07 12:05:00,0.7758,0.776,0.775,0.7751,1467699997.0
2007-12-07 12:10:00,0.7751,0.7752,0.7744,0.7745,1395300002.0
2007-12-07 12:15:00,0.7745,0.77505,0.7744,0.775,879600000.0
2007-12-07 12:20:00,0.775,0.7761,0.7748,0.77545,1951699999.0
2007-12-07 12:25:00,0.7756,0.7756,0.7753,0.7754,1501199997.0
2007-12-07 12:30:00,0.7754,0.7756,0.7753,0.7756,827299999.0
2007-12-07 12:35:00,0.7756,0.7759,0.7753,0.7755,1536600013.0
2007-12-07 12:40:00,0.7755,0.7756,0.775,0.7756,2126600008.0
2007-12-07 12:45:00,0.7756,0.7759,0.77535,0.77565,1726699999.0
2007-12-07 12:50:00,0.77565,0.776,0.7756,0.77585,2015799996.0
2007-12-07 12:55:00,0.7757,0.77615,0.7757,0.7761,703700000.0
2007-12-07 13:00:00,0.7761,0.7762,0.776,0.7762,725499998.0
2007-12-07 13:05:00,0.776,0.7764,0.776,0.7761,541899996.0
2007-12-07 13:10:00,0.7762,0.7766,0.7761,0.7762,1621300001.0
2007-12-07 13:15:00,0.7762,0.7766,0.77615,0.7766,278000000.0
2007-12-07 13:20:00,0.7766,0.7766,0.77625,0.7766,152000000.0
2007-12-07 13:25:00,0.7766,0.7766,0.77555,0.77555,1148599998.0
2007-12-07 13:30:00,0.7756,0.7756,0.7754,0.7754,456500000.0
2007-12-07 13:35:00,0.77545,0.77575,0.7754,0.7757,857200000.0
2007-12-07 13:40:00,0.7757,0.7758,0.7756,0.7757,1422600001.0
2007-12-07 13:45:00,0.7757,0.7758,0.7755,0.77555,627799997.0
2007-12-07 13:50:00,0.77555,0.7758,0.7755,0.77565,123099996.0
2007-12-07 13:55:00,0.77565,0.77595,0.7755,0.77565,559099999.0
2007-12-07 14:00:00,0.77565,0.77615,0.7755,0.77565,1213599991.0
2007-12-07 14:05:00,0.77565,0.7761,0.77565,0.7761,811000000.0
2007-12-07 14:10:00,0.7761,0.7768,0.77605,0.77645,1894499994.0
2007-12-07 14:15:00,0.7765,0.7768,0.7762,0.7767,1342899997.0
2007-12-07 14:20:00,0.77665,0.777,0.7765,0.77675,801400000.0
2007-12-07 14:25:00,0.77675,0.7769,0.77645,0.77685,499300000.0
2007-12-07 14:30:00,0.77685,0.7773,0.77665,0.77725,794400003.0
2007-12-07 14:35:00,0.77725,0.7776,0.7772,0.77745,1695200005.0
2007-12-07 14:40:00,0.7774,0.7779,0.7773,0.7778,1794199998.0
2007-12-07 14:45:00,0.7779,0.7783,0.7775,0.778,2738600011.0
2007-12-07 14:50:00,0.778,0.7781,0.77775,0.778,1219000000.0
2007-12-07 14:55:00,0.778,0.779,0.77785,0.7787,1528999997.0
2007-12-07 15:00:00,0.77865,0.77925,0.77835,0.77875,3408700016.0
2007-12-07 15:05:00,0.77875,0.77945,0.77875,0.7792,674100000.0
2007-12-07 15:10:00,0.7792,0.78005,0.77905,0.7791,3787900008.0
2007-12-07 15:15:00,0.7791,0.77945,0.77865,0.7789,2123399996.0
2007-12-07 15:20:00,0.7789,0.7789,0.7774,0.7787,1964700000.0
2007-12-07 15:25:00,0.7787,0.77935,0.77735,0.77825,1498699998.0
2007-12-07 15:30:00,0.77825,0.7793,0.77735,0.7793,2301200001.0
2007-12-07 15:35:00,0.7793,0.77935,0.77705,0.7782,2954100000.0
2007-12-07 15:40:00,0.7782,0.78165,0.77785,0.78115,5613200007.0
2007-12-07 15:45:00,0.78115,0.78115,0.77905,0.77955,6089400013.0
2007-12-07 15:50:00,0.77955,0.78005,0.77895,0.77985,3140899998.0
2007-12-07 15:55:00,0.77985,0.78105,0.77965,0.78095,2258199999.0
2007-12-07 16:00:00,0.78095,0.78095,0.78035,0.78085,2416100007.0
2007-12-07 16:05:00,0.7808,0.78105,0.78055,0.781,1275000021.0
2007-12-07 16:10:00,0.781,0.78115,0.7798,0.78055,2270000007.0
2007-12-07 16:15:00,0.7806,0.7806,0.77985,0.77995,2925800002.0
2007-12-07 16:20:00,0.77995,0.7809,0.77985,0.78085,1694400001.0
2007-12-07 16:25:00,0.78085,0.78095,0.7799,0.78045,2042600004.0
2007-12-07 16:30:00,0.78045,0.78085,0.7801,0.7807,1098400001.0
2007-12-07 16:35:00,0.7807,0.7807,0.78,0.78015,1511900000.0
2007-12-07 16:40:00,0.78015,0.78075,0.77935,0.77995,2750400000.0
2007-12-07 16:45:00,0.77995,0.78015,0.77975,0.78015,2431099951.0
2007-12-07 16:50:00,0.78015,0.78055,0.77985,0.7805,2058099998.0
2007-12-07 16:55:00,0.7805,0.78145,0.78035,0.78085,2185200000.0
2007-12-07 17:00:00,0.78085,0.78135,0.78045,0.78065,2620500005.0
2007-12-07 17:05:00,0.78065,0.7807,0.78015,0.78015,897599999.0
2007-12-07 17:10:00,0.78015,0.78035,0.77985,0.7803,1461300001.0
2007-12-07 17:15:00,0.7803,0.7803,0.77885,0.77885,3544700011.0
2007-12-07 17:20:00,0.77885,0.77965,0.77885,0.7795,2447899971.0
2007-12-07 17:25:00,0.7795,0.7796,0.77915,0.7792,1000700000.0
2007-12-07 17:30:00,0.7792,0.7792,0.77855,0.77875,2039700001.0
2007-12-07 17:35:00,0.77875,0.77905,0.77785,0.7787,4488699989.0
2007-12-07 17:40:00,0.7787,0.77875,0.77805,0.7782,2299000010.0
2007-12-07 17:45:00,0.77825,0.77855,0.77815,0.7785,1659800000.0
2007-12-07 17:50:00,0.7785,0.77855,0.7775,0.77765,2561200000.0
2007-12-07 17:55:00,0.77765,0.77885,0.77745,0.77885,1770100000.0
2007-12-07 18:00:00,0.77885,0.77895,0.77745,0.77765,1551799999.0
2007-12-07 18:05:00,0.77765,0.77845,0.77755,0.77785,1720399999.0
2007-12-07 18:10:00,0.77795,0.77865,0.77795,0.77835,1760800001.0
2007-12-07 18:15:00,0.77835,0.77915,0.7782,0.7782,2382600002.0
2007-12-07 18:20:00,0.7781,0.77845,0.77745,0.7775,1399400000.0
2007-12-07 18:25:00,0.7775,0.77805,0.7775,0.77805,1501999998.0
2007-12-07 18:30:00,0.77805,0.77805,0.7773,0.7773,1036999999.0
2007-12-07 18:35:00,0.7774,0.7785,0.7773,0.77845,1887900006.0
2007-12-07 18:40:00,0.77845,0.77925,0.77815,0.7789,1643099992.0
2007-12-07 18:45:00,0.7789,0.77975,0.7789,0.77975,1244299998.0
2007-12-07 18:50:00,0.77975,0.77975,0.7789,0.77895,1476243446.0
2007-12-07 18:55:00,0.77905,0.77925,0.77895,0.7792,807799999.0
2007-12-07 19:00:00,0.7792,0.7792,0.77885,0.77905,2130100001.0
2007-12-07 19:05:00,0.77905,0.77905,0.77875,0.77885,461799999.0
2007-12-07 19:10:00,0.7788,0.77895,0.7786,0.77875,962999993.0
2007-12-07 19:15:00,0.77875,0.77895,0.77795,0.7783,928499993.0
2007-12-07 19:20:00,0.77825,0.77845,0.7775,0.7775,1891199996.0
2007-12-07 19:25:00,0.77755,0.77755,0.7764,0.77645,1547800004.0
2007-12-07 19:30:00,0.7764,0.77655,0.77615,0.77635,2417699999.0
2007-12-07 19:35:00,0.77635,0.7766,0.77615,0.7762,2130000015.0
2007-12-07 19:40:00,0.77625,0.77715,0.77625,0.77705,765100000.0
2007-12-07 19:45:00,0.77705,0.77725,0.77665,0.77665,2019300001.0
2007-12-07 19:50:00,0.77665,0.77705,0.77615,0.77645,2168800003.0
2007-12-07 19:55:00,0.77645,0.7766,0.77615,0.77625,742199999.0
2007-12-07 20:00:00,0.77625,0.77745,0.77625,0.77745,1706199992.0
2007-12-07 20:05:00,0.7774,0.7775,0.77675,0.7769,535600000.0
2007-12-07 20:10:00,0.7769,0.77705,0.77665,0.77705,774200000.0
2007-12-07 20:15:00,0.7769,0.77715,0.77675,0.7768,216300000.0
2007-12-07 20:20:00,0.77675,0.77695,0.7762,0.77625,788300001.0
2007-12-07 20:25:00,0.77625,0.77645,0.77615,0.77645,1456599995.0
2007-12-07 20:30:00,0.7765,0.77655,0.77605,0.7765,987899990.0
2007-12-07 20:35:00,0.7765,0.77665,0.7765,0.77665,470399999.0
2007-12-07 20:40:00,0.7766,0.77665,0.7765,0.7765,361000000.0
2007-12-07 20:45:00,0.7765,0.77685,0.7765,0.77665,966200001.0
2007-12-07 20:50:00,0.77665,0.77665,0.77655,0.77665,357100000.0
2007-12-07 20:55:00,0.7767,0.7767,0.77635,0.7764,372300000.0
2007-12-07 21:00:00,0.77665,0.77705,0.77665,0.777,893599993.0
2007-12-07 21:05:00,0.777,0.77715,0.77635,0.77645,1049500000.0
2007-12-07 21:10:00,0.77645,0.77665,0.77615,0.77665,1057499998.0
2007-12-07 21:15:00,0.77645,0.77695,0.77625,0.77675,994399995.0
2007-12-07 21:20:00,0.77685,0.77705,0.77675,0.77705,366999997.0
2007-12-07 21:25:00,0.7771,0.7771,0.77695,0.77705,273800000.0
2007-12-07 21:30:00,0.77705,0.7771,0.77685,0.77705,365200000.0
2007-12-07 21:35:00,0.77705,0.7771,0.77685,0.7771,336400000.0
2007-12-07 21:40:00,0.7771,0.7771,0.77675,0.77675,603399996.0
2007-12-07 21:45:00,0.77685,0.7769,0.77655,0.77665,557899996.0
2007-12-07 21:50:00,0.77665,0.77665,0.7762,0.7762,426099998.0
2007-12-07 21:55:00,0.7762,0.77635,0.77615,0.77625,924600000.0
2007-12-07 22:00:00,0.77625,0.77665,0.77625,0.77665,626400000.0
2007-12-07 22:05:00,0.77665,0.777,0.7762,0.77665,1237700003.0
2007-12-07 22:10:00,0.77675,0.77675,0.7765,0.77665,278400000.0
2007-12-07 22:15:00,0.77665,0.77665,0.7763,0.7764,430000000.0
2007-12-07 22:20:00,0.7764,0.77655,0.7761,0.7762,463199997.0
2007-12-07 22:25:00,0.7762,0.77645,0.776,0.7761,589500000.0
2007-12-07 22:30:00,0.7761,0.7761,0.77575,0.7758,859000001.0
2007-12-07 22:35:00,0.7758,0.7761,0.77565,0.77565,540399999.0
2007-12-07 22:40:00,0.77565,0.77625,0.7753,0.77605,2194099984.0
2007-12-07 22:45:00,0.77605,0.77645,0.7754,0.7755,2023899993.0
2007-12-07 22:50:00,0.7755,0.7758,0.77545,0.77575,791699999.0
2007-12-07 22:55:00,0.77575,0.7759,0.7756,0.7757,169600000.0
2007-12-07 23:00:00,0.7757,0.7758,0.77534,0.77538,1354299998.0
2007-12-07 23:05:00,0.7754,0.77559,0.7751,0.7751,1031900000.0
2007-12-07 23:10:00,0.77512,0.77519,0.77495,0.77515,700500001.0
2007-12-07 23:15:00,0.77514,0.77531,0.77493,0.77503,613399999.0
2007-12-07 23:20:00,0.77497,0.77538,0.77497,0.77526,515999999.0
2007-12-07 23:25:00,0.77528,0.77558,0.77516,0.7752,1219200004.0
2007-12-07 23:30:00,0.77523,0.77548,0.77508,0.7752,1587000001.0
2007-12-07 23:35:00,0.77525,0.7753,0.77486,0.77486,375600000.0
2007-12-07 23:40:00,0.77484,0.77556,0.77484,0.77501,315000000.0
2007-12-07 23:45:00,0.77514,0.77554,0.77495,0.77544,1054000000.0
2007-12-07 23:50:00,0.77551,0.77613,0.7755,0.77613,840800001.0
2007-12-07 23:55:00,0.77603,0.77672,0.77582,0.77616,710999998.0
2007-12-10 00:00:00,0.7742,0.7742,0.7739,0.7739,180200000.0
2007-12-10 00:05:00,0.7736,0.774,0.7727,0.7731,360400000.0
2007-12-10 00:10:00,0.7732,0.7741,0.7732,0.7741,360400000.0
2007-12-10 00:15:00,0.7743,0.7744,0.7736,0.774,450500000.0
2007-12-10 00:20:00,0.7741,0.7743,0.7741,0.7742,270300000.0
2007-12-10 00:25:00,0.774,0.7744,0.774,0.7744,360400000.0
2007-12-10 00:30:00,0.7743,0.7744,0.7741,0.7744,360400000.0
2007-12-10 00:35:00,0.7746,0.7748,0.7743,0.7746,450500000.0
2007-12-10 00:40:00,0.7745,0.7746,0.7743,0.7744,360400000.0
2007-12-10 00:45:00,0.7745,0.7745,0.7742,0.7743,360400000.0
2007-12-10 00:50:00,0.7745,0.7746,0.7744,0.7745,180200000.0
2007-12-10 00:55:00,0.7744,0.7748,0.7741,0.7746,450500000.0
2007-12-10 01:00:00,0.7747,0.7747,0.7745,0.7745,270300000.0
2007-12-10 01:05:00,0.7746,0.7748,0.7746,0.7746,270300000.0
2007-12-10 01:10:00,0.7744,0.7748,0.7744,0.7748,270300000.0
2007-12-10 01:15:00,0.7745,0.7746,0.7743,0.7743,360400000.0
2007-12-10 01:20:00,0.7742,0.7743,0.774,0.7742,360400000.0
2007-12-10 01:25:00,0.7743,0.7744,0.774,0.7742,360400000.0
2007-12-10 01:30:00,0.7741,0.7741,0.774,0.7741,180200000.0
2007-12-10 01:35:00,0.774,0.7743,0.774,0.7743,360400000.0
2007-12-10 01:40:00,0.7742,0.7743,0.774,0.7741,360400000.0
2007-12-10 01:45:00,0.774,0.7741,0.7739,0.7739,360400000.0
2007-12-10 01:50:00,0.7738,0.7739,0.7731,0.7733,450500000.0
2007-12-10 01:55:00,0.7732,0.7732,0.7727,0.7727,270300000.0
2007-12-10 02:00:00,0.77401,0.7746,0.77401,0.77445,400500000.0
2007-12-10 02:05:00,0.77445,0.77475,0.77415,0.7745,745400000.0
2007-12-10 02:10:00,0.7746,0.7746,0.77408,0.77442,641600000.0
2007-12-10 02:15:00,0.77438,0.7746,0.77405,0.77415,654300002.0
2007-12-10 02:20:00,0.77415,0.7743,0.77395,0.77425,411800000.0
2007-12-10 02:25:00,0.7743,0.77445,0.77385,0.77415,517400000.0
2007-12-10 02:30:00,0.77375,0.77415,0.77355,0.774,511000000.0
2007-12-10 02:35:00,0.774,0.77435,0.77395,0.77425,524700000.0
2007-12-10 02:40:00,0.77425,0.7744,0.77395,0.77415,637500001.0
2007-12-10 02:45:00,0.77415,0.77425,0.77355,0.77385,1756799998.0
2007-12-10 02:50:00,0.77385,0.77395,0.773,0.7733,1012100001.0
2007-12-10 02:55:00,0.77335,0.77345,0.77255,0.77265,740100000.0
2007-12-10 03:00:00,0.77265,0.77345,0.77265,0.77345,1004200000.0
2007-12-10 03:05:00,0.77345,0.7735,0.77315,0.77315,689000000.0
2007-12-10 03:10:00,0.77315,0.7732,0.77215,0.77235,1677399997.0
2007-12-10 03:15:00,0.7726,0.77275,0.7725,0.77265,479600001.0
2007-12-10 03:20:00,0.77265,0.77265,0.7717,0.77245,651599999.0
2007-12-10 03:25:00,0.77245,0.77245,0.77175,0.77185,1877700001.0
2007-12-10 03:30:00,0.77185,0.77225,0.77175,0.77225,905500000.0
2007-12-10 03:35:00,0.77225,0.77245,0.77175,0.77215,1229200006.0
2007-12-10 03:40:00,0.772,0.7722,0.77164,0.7722,666999998.0
2007-12-10 03:45:00,0.7722,0.7722,0.77205,0.7722,153200000.0
2007-12-10 03:50:00,0.7722,0.77245,0.7721,0.77225,634100002.0
2007-12-10 03:55:00,0.77225,0.7724,0.77215,0.77235,402700001.0
2007-12-10 04:00:00,0.77235,0.77275,0.77215,0.77235,1180700003.0
2007-12-10 04:05:00,0.77225,0.77315,0.77215,0.77245,2029699999.0
2007-12-10 04:10:00,0.77245,0.77325,0.77235,0.77272,1398700002.0
2007-12-10 04:15:00,0.7729,0.77335,0.7729,0.77315,812499998.0
2007-12-10 04:20:00,0.77315,0.77315,0.7729,0.77305,352600000.0
2007-12-10 04:25:00,0.77305,0.77335,0.77252,0.77277,531900002.0
2007-12-10 04:30:00,0.77286,0.7732,0.77266,0.7729,778900001.0
2007-12-10 04:35:00,0.77277,0.77315,0.77268,0.77305,614900002.0
2007-12-10 04:40:00,0.7732,0.77335,0.773,0.77335,506300000.0
2007-12-10 04:45:00,0.77301,0.77355,0.77276,0.77325,1036400005.0
2007-12-10 04:50:00,0.77325,0.77325,0.7727,0.7731,869499998.0
2007-12-10 04:55:00,0.7731,0.77325,0.77295,0.77325,360799999.0
2007-12-10 05:00:00,0.77325,0.77335,0.77255,0.77255,439000002.0
2007-12-10 05:05:00,0.77285,0.77325,0.77285,0.77305,472499989.0
2007-12-10 05:10:00,0.77305,0.7733,0.77295,0.77305,380800000.0
2007-12-10 05:15:00,0.773,0.77305,0.77295,0.773,141900000.0
2007-12-10 05:20:00,0.773,0.773,0.77285,0.773,75100000.0
2007-12-10 05:25:00,0.773,0.7733,0.773,0.773,133600000.0
2007-12-10 05:30:00,0.773,0.7735,0.773,0.77315,839500003.0
2007-12-10 05:35:00,0.77315,0.77355,0.77281,0.77335,349700000.0
2007-12-10 05:40:00,0.77335,0.77335,0.77286,0.7732,446900000.0
2007-12-10 05:45:00,0.7729,0.77375,0.77289,0.77365,1753600004.0
2007-12-10 05:50:00,0.77365,0.77425,0.7734,0.77395,1530600000.0
2007-12-10 05:55:00,0.77395,0.77405,0.7736,0.7739,886600000.0
2007-12-10 06:00:00,0.7739,0.7741,0.7739,0.77395,306000000.0
2007-12-10 06:05:00,0.7742,0.77425,0.77395,0.77415,305600000.0
2007-12-10 06:10:00,0.77415,0.77415,0.77395,0.7741,288399999.0
2007-12-10 06:15:00,0.7741,0.7741,0.774,0.77405,252100000.0
2007-12-10 06:20:00,0.77395,0.77425,0.77395,0.7742,157500000.0
2007-12-10 06:25:00,0.7742,0.7742,0.774,0.77415,180700000.0
2007-12-10 06:30:00,0.77415,0.7742,0.77365,0.7738,317100000.0
2007-12-10 06:35:00,0.7738,0.7738,0.77335,0.7735,252900000.0
2007-12-10 06:40:00,0.7735,0.7735,0.7729,0.77295,583600005.0
2007-12-10 06:45:00,0.7729,0.773,0.7724,0.7729,672900000.0
2007-12-10 06:50:00,0.7729,0.7733,0.77275,0.77315,1325500016.0
2007-12-10 06:55:00,0.7731,0.7732,0.773,0.77315,446100005.0
2007-12-10 07:00:00,0.7732,0.7732,0.773,0.7732,125700000.0
2007-12-10 07:05:00,0.7732,0.77355,0.77285,0.77335,348900000.0
2007-12-10 07:10:00,0.77335,0.7741,0.77325,0.77385,952600002.0
2007-12-10 07:15:00,0.77385,0.774,0.7733,0.77369,476900000.0
2007-12-10 07:20:00,0.77363,0.774,0.77346,0.77385,775800003.0
2007-12-10 07:25:00,0.7736,0.77395,0.77349,0.77366,425400000.0
2007-12-10 07:30:00,0.7739,0.77425,0.7739,0.77425,279300000.0
2007-12-10 07:35:00,0.77435,0.7749,0.77435,0.77485,1140700000.0
2007-12-10 07:40:00,0.77485,0.77485,0.77445,0.7747,870600001.0
2007-12-10 07:45:00,0.7747,0.7749,0.77445,0.77475,503700000.0
2007-12-10 07:50:00,0.77475,0.77545,0.7747,0.775,1441200008.0
2007-12-10 07:55:00,0.775,0.775,0.7746,0.77475,1177199994.0
2007-12-10 08:00:00,0.7747,0.7749,0.77365,0.77415,2016399989.0
2007-12-10 08:05:00,0.77415,0.77465,0.77415,0.77425,663800000.0
2007-12-10 08:10:00,0.7742,0.77445,0.7742,0.77435,673599991.0
2007-12-10 08:15:00,0.7743,0.77455,0.7742,0.77445,364800004.0
2007-12-10 08:20:00,0.7745,0.7745,0.7743,0.7745,315800006.0
2007-12-10 08:25:00,0.7745,0.77525,0.77445,0.77515,670700000.0
2007-12-10 08:30:00,0.77515,0.77525,0.7746,0.77485,513999996.0
2007-12-10 08:35:00,0.77475,0.77485,0.77455,0.77475,646500000.0
2007-12-10 08:40:00,0.77475,0.77475,0.77424,0.77465,414099999.0
2007-12-10 08:45:00,0.77465,0.77585,0.7745,0.77585,363000000.0
2007-12-10 08:50:00,0.7758,0.77655,0.77525,0.7759,2157199990.0
2007-12-10 08:55:00,0.7759,0.77665,0.7759,0.7764,2729799994.0
2007-12-10 09:00:00,0.7764,0.77665,0.77635,0.77665,1623000000.0
2007-12-10 09:05:00,0.7766,0.77695,0.77645,0.7767,824599995.0
2007-12-10 09:10:00,0.7767,0.7768,0.776,0.776,974600000.0
2007-12-10 09:15:00,0.77605,0.7763,0.77595,0.77625,631000004.0
2007-12-10 09:20:00,0.77625,0.77675,0.7762,0.7764,310900000.0
2007-12-10 09:25:00,0.7764,0.77665,0.77625,0.77635,615300002.0
2007-12-10 09:30:00,0.77635,0.7765,0.7757,0.77605,3066099996.0
2007-12-10 09:35:00,0.77605,0.7771,0.77605,0.77655,617400001.0
2007-12-10 09:40:00,0.77655,0.77655,0.77635,0.7765,1060899992.0
2007-12-10 09:45:00,0.77655,0.77655,0.7763,0.77635,1114399997.0
2007-12-10 09:50:00,0.7763,0.7764,0.7762,0.7764,939099988.0
2007-12-10 09:55:00,0.7764,0.77645,0.77625,0.7763,514900000.0
2007-12-10 10:00:00,0.7763,0.77645,0.77615,0.7764,404400000.0
2007-12-10 10:05:00,0.7764,0.7764,0.77615,0.77625,580399996.0
2007-12-10 10:10:00,0.77625,0.7764,0.77575,0.7758,652599999.0
2007-12-10 10:15:00,0.7758,0.77635,0.77555,0.77635,1581899998.0
2007-12-10 10:20:00,0.7763,0.77695,0.77615,0.7767,728700001.0
2007-12-10 10:25:00,0.7767,0.77725,0.77665,0.7767,2544600007.0
2007-12-10 10:30:00,0.7767,0.77755,0.7767,0.77755,1740200002.0
2007-12-10 10:35:00,0.77755,0.77795,0.77705,0.77735,1625899988.0
2007-12-10 10:40:00,0.77735,0.77745,0.77715,0.77735,2375799997.0
2007-12-10 10:45:00,0.7774,0.7774,0.77665,0.7767,972400006.0
2007-12-10 10:50:00,0.77695,0.77695,0.77655,0.77685,1059099999.0
2007-12-10 10:55:00,0.7768,0.77745,0.7768,0.7772,3813699994.0
2007-12-10 11:00:00,0.77725,0.77735,0.77585,0.77605,3006399976.0
2007-12-10 11:05:00,0.77605,0.77655,0.77585,0.77605,2193999999.0
2007-12-10 11:10:00,0.7761,0.7763,0.77535,0.77555,2240900002.0
2007-12-10 11:15:00,0.77555,0.77645,0.7753,0.7762,3260699998.0
2007-12-10 11:20:00,0.7762,0.77665,0.7761,0.7766,2159999998.0
2007-12-10 11:25:00,0.7766,0.7766,0.77625,0.77645,1013100000.0
2007-12-10 11:30:00,0.77645,0.77655,0.7759,0.776,1189599997.0
2007-12-10 11:35:00,0.776,0.777,0.77595,0.7761,3181899983.0
2007-12-10 11:40:00,0.77615,0.77685,0.77605,0.7767,1520500000.0
2007-12-10 11:45:00,0.77675,0.77715,0.77665,0.777,2186399998.0
2007-12-10 11:50:00,0.777,0.77725,0.77655,0.7771,1603899988.0
2007-12-10 11:55:00,0.7771,0.77765,0.77665,0.7769,2785499996.0
2007-12-10 12:00:00,0.7769,0.777,0.77675,0.7769,2361600000.0
2007-12-10 12:05:00,0.777,0.77755,0.77695,0.7773,2134699999.0
2007-12-10 12:10:00,0.77735,0.77765,0.77725,0.77735,1334900001.0
2007-12-10 12:15:00,0.77735,0.77755,0.77725,0.7775,1166500002.0
2007-12-10 12:20:00,0.77755,0.77765,0.77725,0.77745,2671799988.0
2007-12-10 12:25:00,0.77755,0.77755,0.77725,0.7773,979000003.0
2007-12-10 12:30:00,0.77725,0.77745,0.7772,0.7772,1148200016.0
2007-12-10 12:35:00,0.77725,0.77755,0.7772,0.77755,1240500001.0
2007-12-10 12:40:00,0.77755,0.7776,0.77725,0.77725,917099999.0
2007-12-10 12:45:00,0.77725,0.77735,0.7772,0.7772,529799999.0
2007-12-10 12:50:00,0.7772,0.77735,0.7772,0.77735,280200000.0
2007-12-10 12:55:00,0.7773,0.77735,0.7772,0.77725,233600000.0
2007-12-10 13:00:00,0.77725,0.77755,0.77725,0.77745,623399999.0
2007-12-10 13:05:00,0.77745,0.77765,0.77725,0.7775,958400001.0
2007-12-10 13:10:00,0.77755,0.77775,0.77725,0.77735,1300800006.0
2007-12-10 13:15:00,0.77735,0.77745,0.77735,0.7774,344400001.0
2007-12-10 13:20:00,0.7774,0.77745,0.7773,0.77745,469000001.0
2007-12-10 13:25:00,0.77745,0.77775,0.7774,0.7774,691899998.0
2007-12-10 13:30:00,0.7774,0.7775,0.7773,0.7774,954500004.0
2007-12-10 13:35:00,0.7774,0.7775,0.77725,0.77745,618600004.0
2007-12-10 13:40:00,0.7775,0.77755,0.77735,0.77745,475800003.0
2007-12-10 13:45:00,0.77735,0.7776,0.7772,0.7773,1988900013.0
2007-12-10 13:50:00,0.7773,0.77735,0.7767,0.77675,1232300001.0
2007-12-10 13:55:00,0.77675,0.7768,0.77605,0.77605,1336600011.0
2007-12-10 14:00:00,0.77605,0.77605,0.77505,0.7753,1842400001.0
2007-12-10 14:05:00,0.7753,0.77585,0.77525,0.77555,4969200008.0
2007-12-10 14:10:00,0.77565,0.77575,0.77535,0.77545,6121900052.0
2007-12-10 14:15:00,0.77545,0.7759,0.7753,0.7759,2429799997.0
2007-12-10 14:20:00,0.7759,0.7765,0.7759,0.7763,1720300003.0
2007-12-10 14:25:00,0.7763,0.77645,0.7758,0.77605,1273999991.0
2007-12-10 14:30:00,0.77605,0.77615,0.7758,0.77615,604800000.0
2007-12-10 14:35:00,0.77615,0.77665,0.77585,0.7766,1442799999.0
2007-12-10 14:40:00,0.7766,0.7769,0.77615,0.77685,1047399993.0
2007-12-10 14:45:00,0.77685,0.77685,0.7764,0.7765,1072999984.0
2007-12-10 14:50:00,0.7765,0.77685,0.7764,0.77675,1043299996.0
2007-12-10 14:55:00,0.77695,0.77695,0.7767,0.7767,399200000.0
2007-12-10 15:00:00,0.7767,0.77695,0.7767,0.77685,596499999.0
2007-12-10 15:05:00,0.77685,0.77695,0.7764,0.77655,1576700012.0
2007-12-10 15:10:00,0.7767,0.77785,0.77655,0.7777,1938900027.0
2007-12-10 15:15:00,0.7775,0.77785,0.77695,0.7776,2693899991.0
2007-12-10 15:20:00,0.7776,0.77835,0.7776,0.77815,1778499996.0
2007-12-10 15:25:00,0.77815,0.77855,0.77815,0.7783,1597999990.0
2007-12-10 15:30:00,0.7783,0.77865,0.7782,0.77855,1769400001.0
2007-12-10 15:35:00,0.77855,0.77865,0.77825,0.7783,754300001.0
2007-12-10 15:40:00,0.7783,0.77875,0.77815,0.77875,1392300003.0
2007-12-10 15:45:00,0.77875,0.77875,0.7783,0.7784,1996000006.0
2007-12-10 15:50:00,0.77835,0.7784,0.77745,0.77755,2102700007.0
2007-12-10 15:55:00,0.77755,0.778,0.77745,0.77755,1299500000.0
2007-12-10 16:00:00,0.7776,0.77785,0.77735,0.7774,1476199996.0
2007-12-10 16:05:00,0.7774,0.7782,0.7774,0.7781,1369400002.0
2007-12-10 16:10:00,0.7781,0.77825,0.77795,0.77815,1764300003.0
2007-12-10 16:15:00,0.7781,0.77835,0.7776,0.778,2766300001.0
2007-12-10 16:20:00,0.778,0.77805,0.7777,0.7777,791900003.0
2007-12-10 16:25:00,0.77775,0.77805,0.77745,0.77755,2622700005.0
2007-12-10 16:30:00,0.7776,0.7776,0.77695,0.7772,2432499985.0
2007-12-10 16:35:00,0.77725,0.7776,0.77725,0.77755,1194599994.0
2007-12-10 16:40:00,0.77755,0.77775,0.77705,0.7774,3065100017.0
2007-12-10 16:45:00,0.7774,0.77765,0.7771,0.7775,1605799990.0
2007-12-10 16:50:00,0.7775,0.77865,0.7775,0.77805,2773400008.0
2007-12-10 16:55:00,0.77805,0.7785,0.7779,0.77845,3848300012.0
2007-12-10 17:00:00,0.77845,0.77865,0.77825,0.77845,1537899994.0
2007-12-10 17:05:00,0.77845,0.77905,0.77835,0.77885,3090599996.0
2007-12-10 17:10:00,0.77875,0.77885,0.77845,0.7785,2629899975.0
2007-12-10 17:15:00,0.7785,0.77955,0.7785,0.77935,2438699983.0
2007-12-10 17:20:00,0.77945,0.77955,0.77875,0.77895,2812399981.0
2007-12-10 17:25:00,0.77895,0.77925,0.77855,0.77885,2843499997.0
2007-12-10 17:30:00,0.77885,0.77895,0.7783,0.77855,4022500042.0
2007-12-10 17:35:00,0.77845,0.77885,0.77835,0.7784,2543300000.0
2007-12-10 17:40:00,0.77845,0.77855,0.77815,0.77825,3519300023.0
2007-12-10 17:45:00,0.77825,0.7785,0.77825,0.77835,1331399977.0
2007-12-10 17:50:00,0.77835,0.77935,0.7782,0.77935,3540099993.0
2007-12-10 17:55:00,0.77935,0.7799,0.77925,0.77985,2766100002.0
2007-12-10 18:00:00,0.77985,0.78015,0.77905,0.77945,3198800005.0
2007-12-10 18:05:00,0.77945,0.77975,0.77875,0.77915,4557199997.0
2007-12-10 18:10:00,0.77915,0.78005,0.77915,0.78005,2804899999.0
2007-12-10 18:15:00,0.78005,0.78055,0.77985,0.78,3834100018.0
2007-12-10 18:20:00,0.78,0.78,0.7789,0.7796,2776600006.0
2007-12-10 18:25:00,0.77965,0.7805,0.77935,0.7805,4709900003.0
2007-12-10 18:30:00,0.78045,0.78065,0.7798,0.78015,4491600019.0
2007-12-10 18:35:00,0.78015,0.78055,0.77965,0.7805,2276199998.0
2007-12-10 18:40:00,0.78055,0.78085,0.77885,0.77895,3067099994.0
2007-12-10 18:45:00,0.77895,0.7791,0.77875,0.77895,2899500002.0
2007-12-10 18:50:00,0.77895,0.7791,0.7787,0.7791,2444100009.0
2007-12-10 18:55:00,0.77905,0.77915,0.77875,0.779,3226899991.0
2007-12-10 19:00:00,0.779,0.77905,0.77875,0.77885,1292499999.0
2007-12-10 19:05:00,0.77875,0.77895,0.77845,0.77865,1041400006.0
2007-12-10 19:10:00,0.7787,0.7787,0.77865,0.7787,956799997.0
2007-12-10 19:15:00,0.7787,0.7789,0.7787,0.77885,1188599995.0
2007-12-10 19:20:00,0.77885,0.77905,0.77865,0.77875,550000000.0
2007-12-10 19:25:00,0.77875,0.77905,0.77875,0.779,1598299985.0
2007-12-10 19:30:00,0.779,0.78025,0.779,0.77935,1842600000.0
2007-12-10 19:35:00,0.77935,0.77955,0.77935,0.77955,770900000.0
2007-12-10 19:40:00,0.77955,0.77955,0.77905,0.77925,1018100002.0
2007-12-10 19:45:00,0.77925,0.77955,0.7792,0.77925,1146900001.0
2007-12-10 19:50:00,0.77925,0.77925,0.7791,0.77925,595300000.0
2007-12-10 19:55:00,0.77925,0.77945,0.77915,0.77925,786600000.0
2007-12-10 20:00:00,0.7792,0.77925,0.77865,0.77865,602199998.0
2007-12-10 20:05:00,0.7787,0.77935,0.77865,0.77935,543000000.0
2007-12-10 20:10:00,0.77935,0.77935,0.7785,0.7787,983299999.0
2007-12-10 20:15:00,0.77865,0.77895,0.7786,0.77875,656600002.0
2007-12-10 20:20:00,0.7788,0.7789,0.77865,0.77875,476900000.0
2007-12-10 20:25:00,0.77875,0.77905,0.7787,0.7789,558000003.0
2007-12-10 20:30:00,0.7789,0.7789,0.77855,0.7788,285700000.0
2007-12-10 20:35:00,0.7788,0.77895,0.7785,0.7786,169500000.0
2007-12-10 20:40:00,0.77865,0.7791,0.77865,0.77895,407300000.0
2007-12-10 20:45:00,0.77895,0.7793,0.7789,0.779,243700000.0
2007-12-10 20:50:00,0.779,0.77905,0.7788,0.779,533100003.0
2007-12-10 20:55:00,0.779,0.77925,0.7788,0.779,936800000.0
2007-12-10 21:00:00,0.779,0.779,0.77855,0.7786,370800000.0
2007-12-10 21:05:00,0.7786,0.77895,0.77855,0.77875,459300000.0
2007-12-10 21:10:00,0.77875,0.77885,0.7785,0.77875,178500000.0
2007-12-10 21:15:00,0.77875,0.77895,0.77865,0.77895,227900000.0
2007-12-10 21:20:00,0.77895,0.77895,0.7787,0.7789,248300000.0
2007-12-10 21:25:00,0.7789,0.7789,0.7786,0.77865,279100000.0
2007-12-10 21:30:00,0.77865,0.77895,0.7786,0.77885,537700000.0
2007-12-10 21:35:00,0.77885,0.77955,0.77885,0.77935,1545499999.0
2007-12-10 21:40:00,0.77935,0.77935,0.77915,0.77925,684900000.0
2007-12-10 21:45:00,0.77925,0.77945,0.7791,0.77945,515200000.0
2007-12-10 21:50:00,0.77925,0.77995,0.7792,0.7795,964499999.0
2007-12-10 21:55:00,0.7795,0.7795,0.7793,0.77935,563200000.0
2007-12-10 22:00:00,0.77935,0.77945,0.77925,0.77935,565700000.0
2007-12-10 22:05:00,0.77935,0.77955,0.7792,0.7793,871300000.0
2007-12-10 22:10:00,0.77955,0.7798,0.7795,0.77975,783000000.0
2007-12-10 22:15:00,0.77975,0.7798,0.7795,0.77975,310700000.0
2007-12-10 22:20:00,0.77975,0.77985,0.77955,0.77965,543800000.0
2007-12-10 22:25:00,0.7796,0.77975,0.7793,0.7796,539200000.0
2007-12-10 22:30:00,0.7796,0.77975,0.7795,0.77965,547900000.0
2007-12-10 22:35:00,0.7796,0.77995,0.77955,0.77995,444900004.0
2007-12-10 22:40:00,0.77995,0.78015,0.7797,0.78015,572399996.0
2007-12-10 22:45:00,0.78025,0.78065,0.78,0.7802,1363799999.0
2007-12-10 22:50:00,0.78055,0.78105,0.7802,0.78105,1300000000.0
2007-12-10 22:55:00,0.78105,0.7813,0.78065,0.78075,1228400002.0
2007-12-10 23:00:00,0.78075,0.78125,0.7801,0.7809,1721899994.0
2007-12-10 23:05:00,0.78095,0.78105,0.7808,0.7809,491900001.0
2007-12-10 23:10:00,0.78095,0.781,0.78045,0.7807,1386700003.0
2007-12-10 23:15:00,0.7806,0.78075,0.7802,0.78075,322000000.0
2007-12-10 23:20:00,0.78075,0.78135,0.78055,0.7811,1409400000.0
2007-12-10 23:25:00,0.7811,0.7815,0.781,0.7813,1329900000.0
2007-12-10 23:30:00,0.7814,0.7817,0.7811,0.7813,1565100001.0
2007-12-10 23:35:00,0.78115,0.7814,0.781,0.7814,721100000.0
2007-12-10 23:40:00,0.7814,0.7818,0.7811,0.7817,2765200000.0
2007-12-10 23:45:00,0.7817,0.7817,0.7811,0.7814,1706299990.0
2007-12-10 23:50:00,0.7814,0.7814,0.7811,0.7812,490899997.0
2007-12-10 23:55:00,0.7813,0.7814,0.781,0.7811,555299998.0
2007-12-11 00:00:00,0.781,0.7814,0.7809,0.7812,496600000.0
2007-12-11 00:05:00,0.7811,0.7813,0.7809,0.781,871000000.0
2007-12-11 00:10:00,0.781,0.78165,0.7809,0.7816,801200002.0
2007-12-11 00:15:00,0.7817,0.7834,0.7817,0.7831,1487700001.0
2007-12-11 00:20:00,0.7831,0.7832,0.7823,0.7827,1700300000.0
2007-12-11 00:25:00,0.78265,0.783,0.78205,0.7822,652800001.0
2007-12-11 00:30:00,0.7822,0.7823,0.7821,0.7821,367700000.0
2007-12-11 00:35:00,0.7821,0.7825,0.7818,0.7825,744499999.0
2007-12-11 00:40:00,0.7825,0.7826,0.7823,0.7825,559700000.0
2007-12-11 00:45:00,0.78245,0.7828,0.7823,0.78245,666000000.0
2007-12-11 00:50:00,0.78245,0.7825,0.78205,0.7822,644000000.0
2007-12-11 00:55:00,0.78215,0.7827,0.78215,0.7827,363000000.0
2007-12-11 01:00:00,0.78245,0.7827,0.78165,0.782,775599999.0
2007-12-11 01:05:00,0.7819,0.7821,0.78165,0.78205,556000000.0
2007-12-11 01:10:00,0.78205,0.7824,0.78205,0.7822,601899999.0
2007-12-11 01:15:00,0.78205,0.7822,0.78195,0.782,282100000.0
2007-12-11 01:20:00,0.782,0.782,0.7815,0.78155,917999999.0
2007-12-11 01:25:00,0.78155,0.7816,0.78145,0.78145,1001200003.0
2007-12-11 01:30:00,0.78145,0.78175,0.7814,0.78165,805500000.0
2007-12-11 01:35:00,0.7816,0.7818,0.7812,0.78155,941700000.0
2007-12-11 01:40:00,0.78155,0.78155,0.7811,0.78115,479999999.0
2007-12-11 01:45:00,0.78105,0.7816,0.78105,0.78145,846100001.0
2007-12-11 01:50:00,0.7815,0.78185,0.78125,0.78125,1451700001.0
2007-12-11 01:55:00,0.78125,0.78165,0.78125,0.7815,623099998.0
2007-12-11 02:00:00,0.78165,0.7819,0.7815,0.7817,757300001.0
2007-12-11 02:05:00,0.7817,0.7819,0.78165,0.7818,347200000.0
2007-12-11 02:10:00,0.7817,0.7821,0.78155,0.7818,198300000.0
2007-12-11 02:15:00,0.78175,0.7818,0.7813,0.7815,358800000.0
2007-12-11 02:20:00,0.78135,0.7818,0.78135,0.7815,174900003.0
2007-12-11 02:25:00,0.7814,0.7815,0.78105,0.78135,619500005.0
2007-12-11 02:30:00,0.78135,0.7815,0.78125,0.7814,449800004.0
2007-12-11 02:35:00,0.7814,0.78175,0.78125,0.7815,669200000.0
2007-12-11 02:40:00,0.7815,0.7817,0.7814,0.7815,351600000.0
2007-12-11 02:45:00,0.7815,0.7816,0.78145,0.7815,324800000.0
2007-12-11 02:50:00,0.7815,0.78175,0.78111,0.7817,312000002.0
2007-12-11 02:55:00,0.7817,0.7818,0.7812,0.7816,370900000.0
2007-12-11 03:00:00,0.7816,0.782,0.7815,0.7815,695500001.0
2007-12-11 03:05:00,0.7814,0.7826,0.7814,0.7826,504300000.0
2007-12-11 03:10:00,0.7826,0.7826,0.7823,0.7825,516100000.0
2007-12-11 03:15:00,0.7825,0.7825,0.7823,0.7824,201300000.0
2007-12-11 03:20:00,0.78235,0.7825,0.78235,0.7824,203300001.0
2007-12-11 03:25:00,0.78207,0.7834,0.78196,0.7834,389000000.0
2007-12-11 03:30:00,0.7834,0.7835,0.78315,0.7833,587500000.0
2007-12-11 03:35:00,0.7833,0.78335,0.783,0.783,788000002.0
2007-12-11 03:40:00,0.783,0.7832,0.78269,0.7831,595700000.0
2007-12-11 03:45:00,0.7831,0.7833,0.7825,0.7828,727999999.0
2007-12-11 03:50:00,0.7826,0.7829,0.78255,0.7827,598900000.0
2007-12-11 03:55:00,0.7827,0.783,0.78265,0.7829,465100000.0
2007-12-11 04:00:00,0.7829,0.783,0.78235,0.7826,1146400005.0
2007-12-11 04:05:00,0.7826,0.7826,0.782,0.78215,1397300004.0
2007-12-11 04:10:00,0.7822,0.7823,0.7817,0.78225,557599999.0
2007-12-11 04:15:00,0.78225,0.7823,0.7821,0.7822,528600000.0
2007-12-11 04:20:00,0.7823,0.78305,0.78215,0.78275,326500000.0
2007-12-11 04:25:00,0.7827,0.7828,0.7827,0.7828,530699999.0
2007-12-11 04:30:00,0.7828,0.7833,0.7827,0.78325,1562699999.0
2007-12-11 04:35:00,0.7833,0.7837,0.7831,0.7836,828900000.0
2007-12-11 04:40:00,0.7837,0.7845,0.78365,0.784,1181100000.0
2007-12-11 04:45:00,0.784,0.784,0.78345,0.7836,733700000.0
2007-12-11 04:50:00,0.78335,0.7836,0.7831,0.7833,634199999.0
2007-12-11 04:55:00,0.78325,0.7834,0.7831,0.7831,336600001.0
2007-12-11 05:00:00,0.7831,0.7832,0.78259,0.7832,99100001.0
2007-12-11 05:05:00,0.78315,0.7832,0.78285,0.7829,201500000.0
2007-12-11 05:10:00,0.7829,0.783,0.7825,0.783,752100000.0
2007-12-11 05:15:00,0.783,0.783,0.78224,0.7828,1328199999.0
2007-12-11 05:20:00,0.78285,0.783,0.78285,0.7829,150900000.0
2007-12-11 05:25:00,0.7829,0.7831,0.78285,0.7831,293500000.0
2007-12-11 05:30:00,0.78305,0.78325,0.78244,0.78269,858099997.0
2007-12-11 05:35:00,0.78305,0.7831,0.78265,0.7829,653799996.0
2007-12-11 05:40:00,0.7829,0.7834,0.7827,0.7833,662400000.0
2007-12-11 05:45:00,0.7833,0.78335,0.7831,0.7833,365700000.0
2007-12-11 05:50:00,0.7834,0.7836,0.78295,0.783,948200005.0
2007-12-11 05:55:00,0.78305,0.7832,0.78305,0.7831,383400000.0
2007-12-11 06:00:00,0.78305,0.7832,0.78295,0.783,986700000.0
2007-12-11 06:05:00,0.783,0.78325,0.7826,0.7831,1322700001.0
2007-12-11 06:10:00,0.7831,0.78325,0.783,0.7832,296700000.0
2007-12-11 06:15:00,0.7832,0.7833,0.78315,0.7832,188000000.0
2007-12-11 06:20:00,0.78325,0.7834,0.78305,0.78315,680600001.0
2007-12-11 06:25:00,0.78315,0.7832,0.7827,0.78275,203200000.0
2007-12-11 06:30:00,0.78275,0.7832,0.78275,0.7832,115000000.0
2007-12-11 06:35:00,0.7832,0.7832,0.78315,0.7832,34500000.0
2007-12-11 06:40:00,0.78315,0.7832,0.783,0.783,197000000.0
2007-12-11 06:45:00,0.7832,0.7835,0.78295,0.783,417600000.0
2007-12-11 06:50:00,0.7832,0.7833,0.78305,0.7832,91200000.0
2007-12-11 06:55:00,0.7833,0.7833,0.783,0.7832,294900000.0
2007-12-11 07:00:00,0.78315,0.7834,0.7828,0.7831,688600000.0
2007-12-11 07:05:00,0.7831,0.7831,0.78265,0.7827,562400001.0
2007-12-11 07:10:00,0.7827,0.7827,0.7823,0.78255,259200000.0
2007-12-11 07:15:00,0.78255,0.7826,0.7824,0.7826,44000000.0
2007-12-11 07:20:00,0.7825,0.7826,0.7823,0.7825,277900000.0
2007-12-11 07:25:00,0.7824,0.7825,0.7823,0.78245,143300000.0
2007-12-11 07:30:00,0.7824,0.7825,0.7823,0.7823,44900000.0
2007-12-11 07:35:00,0.78225,0.7824,0.78181,0.7824,373000000.0
2007-12-11 07:40:00,0.78235,0.7825,0.78183,0.7824,370000000.0
2007-12-11 07:45:00,0.7824,0.7824,0.78196,0.7824,65300000.0
2007-12-11 07:50:00,0.7824,0.7824,0.7819,0.7821,159800000.0
2007-12-11 07:55:00,0.7821,0.7821,0.7818,0.782,256300000.0
2007-12-11 08:00:00,0.782,0.78205,0.7816,0.7818,527500001.0
2007-12-11 08:05:00,0.7817,0.782,0.7817,0.7819,438800000.0
2007-12-11 08:10:00,0.7819,0.78225,0.78185,0.782,262200000.0
2007-12-11 08:15:00,0.7821,0.7821,0.7819,0.78195,82000000.0
2007-12-11 08:20:00,0.7819,0.78225,0.7819,0.78205,334000001.0
2007-12-11 08:25:00,0.7821,0.7821,0.7819,0.78195,158100001.0
2007-12-11 08:30:00,0.782,0.782,0.7818,0.78195,152700000.0
2007-12-11 08:35:00,0.78195,0.782,0.7818,0.7819,160800000.0
2007-12-11 08:40:00,0.7819,0.782,0.78185,0.78195,138100000.0
2007-12-11 08:45:00,0.78179,0.782,0.78163,0.7819,415200002.0
2007-12-11 08:50:00,0.78185,0.782,0.78165,0.782,1161999992.0
2007-12-11 08:55:00,0.78195,0.7824,0.78195,0.7823,753799998.0
2007-12-11 09:00:00,0.78215,0.7825,0.782,0.782,1612399994.0
2007-12-11 09:05:00,0.782,0.78215,0.78145,0.7819,1441400000.0
2007-12-11 09:10:00,0.78215,0.7827,0.78195,0.7826,475300000.0
2007-12-11 09:15:00,0.7826,0.78345,0.78255,0.78305,996100000.0
2007-12-11 09:20:00,0.78305,0.78315,0.78275,0.78295,1499199990.0
2007-12-11 09:25:00,0.7829,0.78335,0.78275,0.78305,1418200003.0
2007-12-11 09:30:00,0.78305,0.78315,0.78295,0.78305,759700000.0
2007-12-11 09:35:00,0.78295,0.78325,0.78295,0.78305,478500002.0
2007-12-11 09:40:00,0.7831,0.78325,0.78275,0.78275,982299998.0
2007-12-11 09:45:00,0.7827,0.78285,0.78205,0.7826,1262199991.0
2007-12-11 09:50:00,0.7826,0.78275,0.78195,0.78215,1153499988.0
2007-12-11 09:55:00,0.7822,0.78285,0.78195,0.78245,1596799992.0
2007-12-11 10:00:00,0.78245,0.7827,0.78235,0.7825,894900000.0
2007-12-11 10:05:00,0.7825,0.7826,0.78185,0.78215,1416899987.0
2007-12-11 10:10:00,0.78215,0.78295,0.782,0.78235,3030099993.0
2007-12-11 10:15:00,0.78235,0.7826,0.78215,0.7824,783000003.0
2007-12-11 10:20:00,0.7824,0.78255,0.78225,0.78245,1675499984.0
2007-12-11 10:25:00,0.78245,0.7829,0.78235,0.78245,1019500000.0
2007-12-11 10:30:00,0.78235,0.78255,0.7823,0.7825,1055599999.0
2007-12-11 10:35:00,0.7825,0.78305,0.78245,0.78295,1614999999.0
2007-12-11 10:40:00,0.78295,0.78295,0.78235,0.78245,1600999995.0
2007-12-11 10:45:00,0.78245,0.78255,0.78215,0.78235,2233600006.0
2007-12-11 10:50:00,0.78235,0.7834,0.7823,0.7834,3921600001.0
2007-12-11 10:55:00,0.7834,0.7834,0.78235,0.7824,3339599992.0
2007-12-11 11:00:00,0.7824,0.78265,0.78235,0.7826,1503300000.0
2007-12-11 11:05:00,0.7826,0.78295,0.78245,0.78285,2013000000.0
2007-12-11 11:10:00,0.78285,0.78295,0.78235,0.7825,1736299993.0
2007-12-11 11:15:00,0.7825,0.7828,0.78245,0.78275,923200005.0
2007-12-11 11:20:00,0.7828,0.7829,0.78255,0.78265,503600000.0
2007-12-11 11:25:00,0.7827,0.7827,0.78235,0.7824,763200000.0
2007-12-11 11:30:00,0.7824,0.7829,0.7824,0.7827,1365200003.0
2007-12-11 11:35:00,0.78275,0.78315,0.7826,0.7828,2784399976.0
2007-12-11 11:40:00,0.7828,0.78325,0.78235,0.78235,1392700001.0
2007-12-11 11:45:00,0.78255,0.7829,0.78225,0.78265,2045999997.0
2007-12-11 11:50:00,0.78265,0.78285,0.7824,0.78265,1588700007.0
2007-12-11 11:55:00,0.78265,0.78415,0.78265,0.7839,2998200002.0
2007-12-11 12:00:00,0.7839,0.7839,0.78305,0.78335,1016700000.0
2007-12-11 12:05:00,0.7834,0.7834,0.78295,0.78305,1969800002.0
2007-12-11 12:10:00,0.78315,0.78335,0.7829,0.7829,1438099996.0
2007-12-11 12:15:00,0.7829,0.78345,0.78285,0.78315,3542700019.0
2007-12-11 12:20:00,0.78335,0.7836,0.78305,0.78335,1862500004.0
2007-12-11 12:25:00,0.78335,0.78345,0.7831,0.78325,2385900015.0
2007-12-11 12:30:00,0.78325,0.78345,0.78305,0.78325,1378800001.0
2007-12-11 12:35:00,0.78325,0.78355,0.7831,0.78345,1205900000.0
2007-12-11 12:40:00,0.78345,0.7837,0.78315,0.7835,513099999.0
2007-12-11 12:45:00,0.78355,0.78375,0.78345,0.7836,676700001.0
2007-12-11 12:50:00,0.7836,0.78375,0.7835,0.7836,923900002.0
2007-12-11 12:55:00,0.7836,0.78385,0.7836,0.78375,517000001.0
2007-12-11 13:00:00,0.78375,0.78375,0.7836,0.78375,918900008.0
2007-12-11 13:05:00,0.78375,0.78385,0.7836,0.7836,1218600000.0
2007-12-11 13:10:00,0.7836,0.78365,0.78275,0.78325,1646899999.0
2007-12-11 13:15:00,0.7832,0.78325,0.78235,0.7824,1171200000.0
2007-12-11 13:20:00,0.7824,0.783,0.7824,0.78295,888900000.0
2007-12-11 13:25:00,0.78295,0.7834,0.78241,0.78325,843300000.0
2007-12-11 13:30:00,0.7833,0.7833,0.7827,0.78285,121700000.0
2007-12-11 13:35:00,0.78285,0.783,0.78265,0.7827,830600002.0
2007-12-11 13:40:00,0.7827,0.7828,0.7823,0.78235,852200000.0
2007-12-11 13:45:00,0.78235,0.78245,0.78185,0.7821,1569500003.0
2007-12-11 13:50:00,0.78205,0.7824,0.78185,0.7822,1548100006.0
2007-12-11 13:55:00,0.78215,0.7825,0.78195,0.7821,669400001.0
2007-12-11 14:00:00,0.78215,0.78245,0.78215,0.7822,854500002.0
2007-12-11 14:05:00,0.7822,0.78225,0.78145,0.78145,972600001.0
2007-12-11 14:10:00,0.78145,0.78145,0.7807,0.7809,1130400002.0
2007-12-11 14:15:00,0.78085,0.781,0.7807,0.78075,1572000012.0
2007-12-11 14:20:00,0.78075,0.78105,0.7806,0.781,913500006.0
2007-12-11 14:25:00,0.781,0.781,0.78065,0.78095,1458499985.0
2007-12-11 14:30:00,0.781,0.7813,0.78075,0.7809,1142300012.0
2007-12-11 14:35:00,0.7809,0.7813,0.7809,0.7812,652000001.0
2007-12-11 14:40:00,0.7812,0.7836,0.7811,0.7836,2780699995.0
2007-12-11 14:45:00,0.7836,0.7841,0.78295,0.783,2565199999.0
2007-12-11 14:50:00,0.783,0.7839,0.78295,0.7839,1583200007.0
2007-12-11 14:55:00,0.7839,0.7839,0.7832,0.7833,939399995.0
2007-12-11 15:00:00,0.7833,0.7836,0.783,0.78305,1180500000.0
2007-12-11 15:05:00,0.78305,0.7835,0.7826,0.7834,2186000002.0
2007-12-11 15:10:00,0.7834,0.7843,0.7832,0.7842,2364900009.0
2007-12-11 15:15:00,0.7842,0.7847,0.78415,0.7847,2670000008.0
2007-12-11 15:20:00,0.7847,0.785,0.7845,0.7846,2864199990.0
2007-12-11 15:25:00,0.7846,0.785,0.7844,0.7847,1520799998.0
2007-12-11 15:30:00,0.7847,0.78495,0.7847,0.7847,1086600000.0
2007-12-11 15:35:00,0.7847,0.7848,0.7845,0.7847,1763299993.0
2007-12-11 15:40:00,0.7847,0.7849,0.7846,0.7847,1466700000.0
2007-12-11 15:45:00,0.7847,0.7847,0.78445,0.7847,2875999987.0
2007-12-11 15:50:00,0.7847,0.785,0.7845,0.7848,3511399970.0
2007-12-11 15:55:00,0.7848,0.785,0.78438,0.785,1145700001.0
2007-12-11 16:00:00,0.785,0.7851,0.78465,0.78465,750499995.0
2007-12-11 16:05:00,0.7847,0.7848,0.78455,0.7848,697900000.0
2007-12-11 16:10:00,0.78475,0.785,0.78465,0.78465,430499999.0
2007-12-11 16:15:00,0.78465,0.78485,0.78465,0.7848,1302500000.0
2007-12-11 16:20:00,0.7848,0.78505,0.7847,0.7848,1351799999.0
2007-12-11 16:25:00,0.7848,0.7853,0.7847,0.7849,1541299998.0
2007-12-11 16:30:00,0.78495,0.7852,0.78485,0.7852,2549700004.0
2007-12-11 16:35:00,0.78505,0.7852,0.7848,0.78485,953399986.0
2007-12-11 16:40:00,0.78485,0.7854,0.78485,0.7851,2463800007.0
2007-12-11 16:45:00,0.7851,0.7851,0.78465,0.78485,3191099999.0
2007-12-11 16:50:00,0.78485,0.78565,0.78465,0.78525,3488100004.0
2007-12-11 16:55:00,0.78525,0.7855,0.7845,0.78465,4091299986.0
2007-12-11 17:00:00,0.78465,0.785,0.7844,0.785,2406499992.0
2007-12-11 17:05:00,0.785,0.7851,0.7846,0.7848,1586800003.0
2007-12-11 17:10:00,0.7848,0.785,0.7845,0.7845,1816600001.0
2007-12-11 17:15:00,0.7845,0.7846,0.78425,0.7843,888500000.0
2007-12-11 17:20:00,0.7843,0.78445,0.7841,0.7844,922799999.0
2007-12-11 17:25:00,0.7844,0.7847,0.78435,0.78435,2511100004.0
2007-12-11 17:30:00,0.7844,0.7847,0.784,0.78405,2665199984.0
2007-12-11 17:35:00,0.78405,0.7842,0.784,0.784,1978999973.0
2007-12-11 17:40:00,0.784,0.784,0.78355,0.7837,1239499988.0
2007-12-11 17:45:00,0.7837,0.7837,0.7829,0.783,800000000.0
2007-12-11 17:50:00,0.783,0.78345,0.78265,0.78305,1481800007.0
2007-12-11 17:55:00,0.78305,0.7835,0.78265,0.7827,2525699996.0
2007-12-11 18:00:00,0.7827,0.7834,0.78265,0.78315,2437399991.0
2007-12-11 18:05:00,0.78315,0.78315,0.7823,0.7828,1770000002.0
2007-12-11 18:10:00,0.7828,0.78325,0.7824,0.78295,2757899991.0
2007-12-11 18:15:00,0.78285,0.7832,0.78285,0.7829,952800000.0
2007-12-11 18:20:00,0.7829,0.783,0.7822,0.78245,2909299981.0
2007-12-11 18:25:00,0.78245,0.78255,0.78225,0.7824,2917400000.0
2007-12-11 18:30:00,0.7824,0.7826,0.78225,0.78235,829100001.0
2007-12-11 18:35:00,0.78235,0.7826,0.78225,0.78245,778099997.0
2007-12-11 18:40:00,0.78245,0.7825,0.78225,0.7825,4003300028.0
2007-12-11 18:45:00,0.7825,0.7826,0.7823,0.7825,1977100002.0
2007-12-11 18:50:00,0.7825,0.7826,0.7824,0.7826,247399999.0
2007-12-11 18:55:00,0.7826,0.78265,0.7822,0.78265,553700000.0
2007-12-11 19:00:00,0.7825,0.78265,0.7823,0.7826,458400001.0
2007-12-11 19:05:00,0.7826,0.78265,0.78255,0.78255,160800000.0
2007-12-11 19:10:00,0.7825,0.78255,0.78215,0.7824,517000002.0
2007-12-11 19:15:00,0.7824,0.7824,0.78225,0.7823,352700000.0
2007-12-11 19:20:00,0.7823,0.7823,0.78195,0.7823,467900000.0
2007-12-11 19:25:00,0.7824,0.7824,0.78205,0.78205,984199996.0
2007-12-11 19:30:00,0.7821,0.7825,0.7821,0.78225,1712200008.0
2007-12-11 19:35:00,0.78225,0.78265,0.78155,0.78265,1615100003.0
2007-12-11 19:40:00,0.78265,0.78285,0.78235,0.7825,902599998.0
2007-12-11 19:45:00,0.7825,0.783,0.78245,0.7826,2542299996.0
2007-12-11 19:50:00,0.7826,0.7827,0.78235,0.7826,480700000.0
2007-12-11 19:55:00,0.7824,0.7826,0.7821,0.7824,671699995.0
2007-12-11 20:00:00,0.78245,0.78255,0.7823,0.78245,255700000.0
2007-12-11 20:05:00,0.78245,0.78355,0.78235,0.7825,1355899999.0
2007-12-11 20:10:00,0.7825,0.7827,0.7822,0.7825,1028400001.0
2007-12-11 20:15:00,0.7825,0.7826,0.7821,0.7826,1465300005.0
2007-12-11 20:20:00,0.7826,0.7827,0.7825,0.7826,462700000.0
2007-12-11 20:25:00,0.7826,0.78275,0.7825,0.7825,630200000.0
2007-12-11 20:30:00,0.7825,0.78265,0.7823,0.7826,645000000.0
2007-12-11 20:35:00,0.7826,0.7833,0.78245,0.783,958699998.0
2007-12-11 20:40:00,0.783,0.78335,0.78235,0.7826,1185200004.0
2007-12-11 20:45:00,0.7826,0.783,0.7825,0.78265,626200001.0
2007-12-11 20:50:00,0.78265,0.7827,0.7825,0.7827,337200000.0
2007-12-11 20:55:00,0.7827,0.7829,0.78265,0.7827,223000000.0
2007-12-11 21:00:00,0.7829,0.7838,0.7828,0.7836,515199997.0
2007-12-11 21:05:00,0.7838,0.7842,0.7836,0.784,870600005.0
2007-12-11 21:10:00,0.784,0.7844,0.78365,0.7839,341800000.0
2007-12-11 21:15:00,0.784,0.784,0.7794,0.7819,1643800000.0
2007-12-11 21:20:00,0.7819,0.7825,0.77355,0.7751,2735900000.0
2007-12-11 21:25:00,0.7749,0.7777,0.7742,0.77765,2719899999.0
2007-12-11 21:30:00,0.77765,0.7779,0.7756,0.7772,1931000000.0
2007-12-11 21:35:00,0.7772,0.7774,0.7744,0.7754,1817100000.0
2007-12-11 21:40:00,0.7754,0.776,0.7737,0.7745,1937050002.0
2007-12-11 21:45:00,0.7746,0.7759,0.7745,0.7758,1771300001.0
2007-12-11 21:50:00,0.7758,0.7767,0.7751,0.776,954100006.0
2007-12-11 21:55:00,0.776,0.77735,0.77585,0.77635,1627499998.0
2007-12-11 22:00:00,0.77635,0.7764,0.7737,0.775,3089800004.0
2007-12-11 22:05:00,0.7749,0.7754,0.7746,0.7748,1612800003.0
2007-12-11 22:10:00,0.7748,0.7751,0.7741,0.7744,1611799986.0
2007-12-11 22:15:00,0.7744,0.77485,0.77395,0.7741,1786600001.0
2007-12-11 22:20:00,0.77405,0.77415,0.7722,0.77295,2127199991.0
2007-12-11 22:25:00,0.77295,0.7738,0.7725,0.7737,2186499997.0
2007-12-11 22:30:00,0.7737,0.7745,0.7737,0.7742,1618800001.0
2007-12-11 22:35:00,0.7743,0.77515,0.774,0.7742,2022200001.0
2007-12-11 22:40:00,0.774,0.77435,0.7738,0.7742,2514199998.0
2007-12-11 22:45:00,0.7743,0.7743,0.77255,0.7727,2540100002.0
2007-12-11 22:50:00,0.7727,0.77295,0.7724,0.7726,2074699998.0
2007-12-11 22:55:00,0.7726,0.7727,0.7713,0.7726,1732099997.0
2007-12-11 23:00:00,0.7726,0.7728,0.7723,0.7725,1955299999.0
2007-12-11 23:05:00,0.7725,0.7725,0.77135,0.7715,2245499994.0
2007-12-11 23:10:00,0.7715,0.7728,0.7713,0.7726,2379900001.0
2007-12-11 23:15:00,0.7725,0.7728,0.7722,0.7722,1195700004.0
2007-12-11 23:20:00,0.7723,0.7726,0.7721,0.7726,873300012.0
2007-12-11 23:25:00,0.7728,0.7734,0.7728,0.7733,789500000.0
2007-12-11 23:30:00,0.7733,0.77365,0.7732,0.7733,553000003.0
2007-12-11 23:35:00,0.77325,0.7734,0.7729,0.7731,586700001.0
2007-12-11 23:40:00,0.7731,0.7733,0.7724,0.7727,1566200003.0
2007-12-11 23:45:00,0.7727,0.7727,0.77215,0.77245,1289000001.0
2007-12-11 23:50:00,0.77245,0.7732,0.7724,0.77275,876699998.0
2007-12-11 23:55:00,0.77275,0.773,0.7724,0.7729,611599999.0
2007-12-12 00:00:00,0.77278,0.7731,0.7725,0.7729,729400000.0
2007-12-12 00:05:00,0.7729,0.7734,0.7727,0.7731,588400000.0
2007-12-12 00:10:00,0.7731,0.7737,0.7731,0.7737,294400000.0
2007-12-12 00:15:00,0.7737,0.7743,0.7735,0.7742,777900000.0
2007-12-12 00:20:00,0.77395,0.7742,0.7735,0.77415,578400000.0
2007-12-12 00:25:00,0.7741,0.7745,0.7737,0.7742,464200000.0
2007-12-12 00:30:00,0.7742,0.7746,0.77395,0.77445,492000000.0
2007-12-12 00:35:00,0.77445,0.7749,0.77415,0.77465,202800000.0
2007-12-12 00:40:00,0.7746,0.77465,0.7744,0.7746,294700000.0
2007-12-12 00:45:00,0.7745,0.7751,0.7745,0.7747,508500000.0
2007-12-12 00:50:00,0.7748,0.77485,0.7737,0.7737,1244599999.0
2007-12-12 00:55:00,0.7737,0.7743,0.7737,0.7743,411300000.0
2007-12-12 01:00:00,0.7743,0.77475,0.77405,0.7747,943100000.0
2007-12-12 01:05:00,0.7747,0.775,0.7745,0.7749,848700001.0
2007-12-12 01:10:00,0.77485,0.7767,0.77465,0.7763,2102600002.0
2007-12-12 01:15:00,0.7763,0.7764,0.775,0.7752,914900001.0
2007-12-12 01:20:00,0.7752,0.77565,0.7749,0.7755,1197199997.0
2007-12-12 01:25:00,0.7755,0.7761,0.7755,0.7761,910800000.0
2007-12-12 01:30:00,0.7761,0.7761,0.7754,0.776,671300000.0
2007-12-12 01:35:00,0.7759,0.7766,0.7757,0.7765,422900000.0
2007-12-12 01:40:00,0.7765,0.7777,0.7764,0.77755,1149800000.0
2007-12-12 01:45:00,0.77755,0.77825,0.77665,0.7768,1183100001.0
2007-12-12 01:50:00,0.77695,0.77695,0.77635,0.77665,1337800001.0
2007-12-12 01:55:00,0.7767,0.7774,0.7766,0.7771,758800000.0
2007-12-12 02:00:00,0.77705,0.7776,0.7768,0.7774,730100000.0
2007-12-12 02:05:00,0.7774,0.7774,0.7763,0.7763,1056300001.0
2007-12-12 02:10:00,0.7763,0.7769,0.7763,0.77665,621300000.0
2007-12-12 02:15:00,0.77675,0.7776,0.77675,0.77755,688200000.0
2007-12-12 02:20:00,0.77755,0.7781,0.77745,0.7781,882600000.0
2007-12-12 02:25:00,0.7781,0.7794,0.7781,0.7794,2763500000.0
2007-12-12 02:30:00,0.7794,0.7794,0.7787,0.7787,2618399997.0
2007-12-12 02:35:00,0.77875,0.779,0.7787,0.7789,847500001.0
2007-12-12 02:40:00,0.77854,0.779,0.77842,0.779,969400007.0
2007-12-12 02:45:00,0.779,0.779,0.77865,0.7787,2129300002.0
2007-12-12 02:50:00,0.7788,0.7789,0.77815,0.7784,1923499998.0
2007-12-12 02:55:00,0.77825,0.7783,0.778,0.77805,936699996.0
2007-12-12 03:00:00,0.7781,0.7783,0.77765,0.7781,1246600000.0
2007-12-12 03:05:00,0.7781,0.77825,0.7779,0.778,490200000.0
2007-12-12 03:10:00,0.778,0.7782,0.7779,0.7782,752000002.0
2007-12-12 03:15:00,0.7782,0.7782,0.77795,0.7781,328700000.0
2007-12-12 03:20:00,0.778,0.7781,0.77795,0.77795,199000000.0
2007-12-12 03:25:00,0.77795,0.77845,0.77795,0.7784,355400000.0
2007-12-12 03:30:00,0.7784,0.7786,0.77835,0.77855,1111799998.0
2007-12-12 03:35:00,0.77855,0.77855,0.778,0.77815,1139000000.0
2007-12-12 03:40:00,0.77815,0.77845,0.77815,0.7782,527000004.0
2007-12-12 03:45:00,0.77815,0.7784,0.778,0.7784,305900001.0
2007-12-12 03:50:00,0.7784,0.7784,0.77794,0.7782,403299989.0
2007-12-12 03:55:00,0.7782,0.7782,0.7778,0.7781,547900000.0
2007-12-12 04:00:00,0.7781,0.7786,0.7779,0.7781,152300000.0
2007-12-12 04:05:00,0.778,0.7782,0.7779,0.778,231299998.0
2007-12-12 04:10:00,0.778,0.7781,0.7779,0.778,757699992.0
2007-12-12 04:15:00,0.77795,0.7781,0.77775,0.7779,664999998.0
2007-12-12 04:20:00,0.7779,0.778,0.77735,0.77765,929799997.0
2007-12-12 04:25:00,0.77765,0.7779,0.77755,0.7779,288700000.0
2007-12-12 04:30:00,0.77785,0.7784,0.77785,0.7784,429899998.0
2007-12-12 04:35:00,0.7783,0.7786,0.7783,0.7784,519600000.0
2007-12-12 04:40:00,0.77835,0.77895,0.7783,0.7788,1373900013.0
2007-12-12 04:45:00,0.7788,0.77895,0.77855,0.7787,878200005.0
2007-12-12 04:50:00,0.7787,0.779,0.7786,0.77865,383400000.0
2007-12-12 04:55:00,0.77865,0.77865,0.7783,0.7783,267900000.0
2007-12-12 05:00:00,0.7783,0.7785,0.7782,0.7784,532700000.0
2007-12-12 05:05:00,0.7784,0.7785,0.7783,0.7785,674500000.0
2007-12-12 05:10:00,0.77835,0.77895,0.77835,0.77895,325000000.0
2007-12-12 05:15:00,0.77895,0.77905,0.77845,0.7787,323600000.0
2007-12-12 05:20:00,0.7787,0.779,0.77865,0.7788,844399999.0
2007-12-12 05:25:00,0.7788,0.7795,0.7787,0.7795,936200001.0
2007-12-12 05:30:00,0.7795,0.78025,0.77915,0.7792,567500000.0
2007-12-12 05:35:00,0.7792,0.7792,0.77855,0.7787,426500002.0
2007-12-12 05:40:00,0.7787,0.7787,0.7783,0.77845,299800000.0
2007-12-12 05:45:00,0.7785,0.7786,0.7784,0.7786,202399998.0
2007-12-12 05:50:00,0.77855,0.7787,0.7785,0.7785,579100006.0
2007-12-12 05:55:00,0.7785,0.7786,0.77795,0.7784,714500001.0
2007-12-12 06:00:00,0.77808,0.7787,0.77791,0.7786,279700000.0
2007-12-12 06:05:00,0.7786,0.77885,0.77828,0.77854,93700000.0
2007-12-12 06:10:00,0.77875,0.77945,0.77875,0.7792,411499997.0
2007-12-12 06:15:00,0.7791,0.7798,0.7791,0.7794,1305100000.0
2007-12-12 06:20:00,0.7794,0.7795,0.7784,0.7785,890000000.0
2007-12-12 06:25:00,0.7785,0.7785,0.7783,0.77835,770600000.0
2007-12-12 06:30:00,0.77835,0.7784,0.77795,0.77815,848600000.0
2007-12-12 06:35:00,0.77815,0.7782,0.77795,0.778,1147100001.0
2007-12-12 06:40:00,0.7781,0.7788,0.778,0.7788,703200000.0
2007-12-12 06:45:00,0.7786,0.77925,0.77855,0.77905,588600000.0
2007-12-12 06:50:00,0.779,0.7797,0.77895,0.7795,550800001.0
2007-12-12 06:55:00,0.7795,0.7804,0.7792,0.7804,1333099995.0
2007-12-12 07:00:00,0.7804,0.7807,0.7802,0.7806,2007999993.0
2007-12-12 07:05:00,0.7806,0.7817,0.7806,0.78085,1723199999.0
2007-12-12 07:10:00,0.7809,0.782,0.78085,0.78155,3001399997.0
2007-12-12 07:15:00,0.7816,0.78215,0.7815,0.7821,1494000010.0
2007-12-12 07:20:00,0.7821,0.7827,0.78195,0.7821,626800000.0
2007-12-12 07:25:00,0.7821,0.78395,0.7819,0.7836,1485200005.0
2007-12-12 07:30:00,0.7836,0.78445,0.783,0.78315,2555200001.0
2007-12-12 07:35:00,0.7832,0.7837,0.78265,0.78365,1710000000.0
2007-12-12 07:40:00,0.7837,0.7855,0.78345,0.78455,1089200001.0
2007-12-12 07:45:00,0.7844,0.78505,0.784,0.7844,1312600001.0
2007-12-12 07:50:00,0.7844,0.7852,0.7843,0.7846,1369800004.0
2007-12-12 07:55:00,0.7847,0.785,0.7844,0.7847,1362900001.0
2007-12-12 08:00:00,0.7847,0.7847,0.7838,0.7842,1604099995.0
2007-12-12 08:05:00,0.7841,0.78475,0.7841,0.78475,1370100012.0
2007-12-12 08:10:00,0.785,0.7854,0.78435,0.7845,1232999996.0
2007-12-12 08:15:00,0.78445,0.7847,0.7837,0.7837,1257500001.0
2007-12-12 08:20:00,0.7837,0.7838,0.78345,0.7835,752999998.0
2007-12-12 08:25:00,0.7835,0.78415,0.7834,0.784,775200000.0
2007-12-12 08:30:00,0.784,0.78425,0.7839,0.78395,1191000000.0
2007-12-12 08:35:00,0.78395,0.78395,0.7836,0.78365,162400000.0
2007-12-12 08:40:00,0.78345,0.784,0.78345,0.784,144600000.0
2007-12-12 08:45:00,0.78395,0.7846,0.78385,0.7839,784200000.0
2007-12-12 08:50:00,0.78385,0.7839,0.78335,0.78355,884800000.0
2007-12-12 08:55:00,0.78355,0.78355,0.78315,0.78355,460200002.0
2007-12-12 09:00:00,0.78355,0.7837,0.78335,0.78355,472500000.0
2007-12-12 09:05:00,0.78355,0.78395,0.78355,0.7839,456400000.0
2007-12-12 09:10:00,0.78395,0.78475,0.7839,0.7845,1736200000.0
2007-12-12 09:15:00,0.7845,0.785,0.7839,0.78435,2025399997.0
2007-12-12 09:20:00,0.78435,0.78445,0.78365,0.7844,1271800001.0
2007-12-12 09:25:00,0.7844,0.7845,0.7842,0.7842,989800001.0
2007-12-12 09:30:00,0.7842,0.78455,0.78395,0.7844,1637999997.0
2007-12-12 09:35:00,0.7844,0.7847,0.7844,0.7846,1467099999.0
2007-12-12 09:40:00,0.7846,0.78465,0.7844,0.78445,1477799995.0
2007-12-12 09:45:00,0.78445,0.7846,0.7841,0.7845,1453099991.0
2007-12-12 09:50:00,0.7845,0.7851,0.7844,0.78495,1694700001.0
2007-12-12 09:55:00,0.78495,0.785,0.78455,0.78455,1673699983.0
2007-12-12 10:00:00,0.78455,0.7848,0.7836,0.7839,1021899997.0
2007-12-12 10:05:00,0.7839,0.7847,0.7834,0.7834,1716899996.0
2007-12-12 10:10:00,0.7834,0.7841,0.7834,0.7838,2912500007.0
2007-12-12 10:15:00,0.7838,0.78435,0.78365,0.78425,903200000.0
2007-12-12 10:20:00,0.78425,0.78435,0.78345,0.78385,1251099990.0
2007-12-12 10:25:00,0.78385,0.78395,0.78365,0.7838,3275499977.0
2007-12-12 10:30:00,0.7838,0.78395,0.78355,0.78355,792700000.0
2007-12-12 10:35:00,0.78365,0.7837,0.78355,0.78365,1535900001.0
2007-12-12 10:40:00,0.78355,0.78435,0.78355,0.78395,2800699975.0
2007-12-12 10:45:00,0.78395,0.78415,0.78375,0.7839,1259799992.0
2007-12-12 10:50:00,0.78385,0.78395,0.78365,0.78385,1867099988.0
2007-12-12 10:55:00,0.78385,0.78435,0.78355,0.78405,2883400006.0
2007-12-12 11:00:00,0.7841,0.78425,0.78385,0.78405,3619300030.0
2007-12-12 11:05:00,0.78405,0.78415,0.78385,0.78385,678900005.0
2007-12-12 11:10:00,0.78395,0.78435,0.78395,0.78425,1882899994.0
2007-12-12 11:15:00,0.78425,0.78485,0.78405,0.78425,1354100001.0
2007-12-12 11:20:00,0.78425,0.78435,0.78315,0.78315,1941499995.0
2007-12-12 11:25:00,0.78325,0.78345,0.78315,0.78315,1143199998.0
2007-12-12 11:30:00,0.78315,0.7833,0.78275,0.78285,1901199988.0
2007-12-12 11:35:00,0.78285,0.78335,0.78285,0.78295,1546099995.0
2007-12-12 11:40:00,0.78295,0.78355,0.7829,0.78335,1384799998.0
2007-12-12 11:45:00,0.78335,0.78335,0.7826,0.78265,3031999998.0
2007-12-12 11:50:00,0.78265,0.78295,0.78235,0.78245,2060799994.0
2007-12-12 11:55:00,0.7825,0.78315,0.7824,0.78315,1026200001.0
2007-12-12 12:00:00,0.78315,0.7836,0.78275,0.7835,1130299993.0
2007-12-12 12:05:00,0.7835,0.78375,0.78335,0.7834,1268699997.0
2007-12-12 12:10:00,0.7834,0.78355,0.78335,0.78345,836299991.0
2007-12-12 12:15:00,0.78345,0.78365,0.78325,0.78365,482299999.0
2007-12-12 12:20:00,0.78365,0.7838,0.7835,0.78365,860600000.0
2007-12-12 12:25:00,0.78365,0.78405,0.78355,0.78375,1957800004.0
2007-12-12 12:30:00,0.78375,0.7846,0.78365,0.78455,3583300005.0
2007-12-12 12:35:00,0.78455,0.78485,0.78445,0.78485,1434000006.0
2007-12-12 12:40:00,0.78485,0.78525,0.78455,0.7847,1507100011.0
2007-12-12 12:45:00,0.7847,0.786,0.7847,0.786,1040200011.0
2007-12-12 12:50:00,0.78605,0.78655,0.7855,0.78575,1896999999.0
2007-12-12 12:55:00,0.78575,0.78585,0.78545,0.78565,2650600000.0
2007-12-12 13:00:00,0.78565,0.7858,0.78545,0.78555,1121099998.0
2007-12-12 13:05:00,0.78555,0.78555,0.78505,0.78515,1568400000.0
2007-12-12 13:10:00,0.78515,0.78515,0.78475,0.78495,826199995.0
2007-12-12 13:15:00,0.78495,0.78495,0.7845,0.78465,3230600011.0
2007-12-12 13:20:00,0.78485,0.78515,0.78465,0.7849,1349899999.0
2007-12-12 13:25:00,0.7849,0.78515,0.78485,0.785,1147499993.0
2007-12-12 13:30:00,0.78495,0.78555,0.78495,0.78545,2064800011.0
2007-12-12 13:35:00,0.78545,0.78605,0.78545,0.78575,2439499996.0
2007-12-12 13:40:00,0.78575,0.78645,0.7857,0.78615,1537999998.0
2007-12-12 13:45:00,0.78615,0.7865,0.78605,0.78625,1115100001.0
2007-12-12 13:50:00,0.78625,0.78665,0.786,0.7864,1879800000.0
2007-12-12 13:55:00,0.78635,0.7864,0.7863,0.7863,554900001.0
2007-12-12 14:00:00,0.7863,0.78645,0.78595,0.78625,1656300004.0
2007-12-12 14:05:00,0.78625,0.78635,0.786,0.78605,2558700023.0
2007-12-12 14:10:00,0.78615,0.78615,0.78565,0.78565,1070400012.0
2007-12-12 14:15:00,0.78565,0.78585,0.78535,0.78575,2514400001.0
2007-12-12 14:20:00,0.78575,0.78585,0.7856,0.7858,1393300003.0
2007-12-12 14:25:00,0.7858,0.7858,0.78555,0.78565,751500000.0
2007-12-12 14:30:00,0.78565,0.7857,0.78555,0.7856,466800000.0
2007-12-12 14:35:00,0.7856,0.78665,0.7855,0.78605,2009099995.0
2007-12-12 14:40:00,0.78605,0.78615,0.78575,0.78595,1056400002.0
2007-12-12 14:45:00,0.786,0.786,0.78565,0.7857,594499999.0
2007-12-12 14:50:00,0.78565,0.78575,0.78565,0.78575,639999998.0
2007-12-12 14:55:00,0.78575,0.78615,0.78565,0.78565,2165500008.0
2007-12-12 15:00:00,0.78565,0.78575,0.7856,0.78565,1629000000.0
2007-12-12 15:05:00,0.7857,0.78595,0.7856,0.78575,1530299999.0
2007-12-12 15:10:00,0.78575,0.78635,0.78575,0.78625,2093600004.0
2007-12-12 15:15:00,0.78625,0.78625,0.78575,0.78585,3056999994.0
2007-12-12 15:20:00,0.78585,0.7874,0.78575,0.7871,4746200023.0
2007-12-12 15:25:00,0.7871,0.7877,0.78695,0.7871,2284200002.0
2007-12-12 15:30:00,0.787,0.7874,0.787,0.7873,1616399999.0
2007-12-12 15:35:00,0.7873,0.78735,0.7871,0.7872,1203800000.0
2007-12-12 15:40:00,0.7871,0.7886,0.7871,0.78785,2794900000.0
2007-12-12 15:45:00,0.7881,0.7899,0.7878,0.7888,6474499980.0
2007-12-12 15:50:00,0.7888,0.7892,0.7887,0.78875,2332500009.0
2007-12-12 15:55:00,0.78875,0.78915,0.7886,0.7891,2978599977.0
2007-12-12 16:00:00,0.7891,0.7915,0.7891,0.7906,5948499987.0
2007-12-12 16:05:00,0.7906,0.791,0.7887,0.7902,3271000000.0
2007-12-12 16:10:00,0.7902,0.7932,0.7895,0.7926,3892199993.0
2007-12-12 16:15:00,0.7926,0.7929,0.79155,0.7926,4242499992.0
2007-12-12 16:20:00,0.7926,0.7937,0.792,0.7921,3964000007.0
2007-12-12 16:25:00,0.7922,0.7924,0.7914,0.7923,2514100001.0
2007-12-12 16:30:00,0.7923,0.7923,0.79185,0.792,2395399998.0
2007-12-12 16:35:00,0.792,0.7921,0.7912,0.7915,2332599993.0
2007-12-12 16:40:00,0.7915,0.7924,0.7913,0.79205,2963599996.0
2007-12-12 16:45:00,0.79205,0.7923,0.7912,0.7912,3319099993.0
2007-12-12 16:50:00,0.7912,0.7919,0.79095,0.7915,2758900000.0
2007-12-12 16:55:00,0.7915,0.792,0.7912,0.7917,2496399996.0
2007-12-12 17:00:00,0.7917,0.7918,0.7911,0.7913,2900999998.0
2007-12-12 17:05:00,0.7912,0.7912,0.7902,0.7903,4511800057.0
2007-12-12 17:10:00,0.7903,0.7905,0.78895,0.7903,2758100002.0
2007-12-12 17:15:00,0.7903,0.7904,0.78915,0.7902,2881200003.0
2007-12-12 17:20:00,0.7902,0.7905,0.79,0.7901,1773800003.0
2007-12-12 17:25:00,0.7901,0.7902,0.78945,0.78945,1616200001.0
2007-12-12 17:30:00,0.78945,0.7898,0.78905,0.7892,4493200010.0
2007-12-12 17:35:00,0.7892,0.7893,0.7888,0.7889,2703099999.0
2007-12-12 17:40:00,0.7889,0.789,0.78845,0.7887,3941500012.0
2007-12-12 17:45:00,0.7887,0.78915,0.788,0.7881,3295500008.0
2007-12-12 17:50:00,0.7881,0.7883,0.7873,0.7879,4421499989.0
2007-12-12 17:55:00,0.7879,0.789,0.78775,0.7889,2637800000.0
2007-12-12 18:00:00,0.7891,0.7893,0.7885,0.7891,3298899991.0
2007-12-12 18:05:00,0.7891,0.7897,0.78895,0.78925,1531699999.0
2007-12-12 18:10:00,0.7893,0.7895,0.7885,0.7887,2253300006.0
2007-12-12 18:15:00,0.7887,0.7887,0.7878,0.7885,2905400022.0
2007-12-12 18:20:00,0.7886,0.7887,0.788,0.7881,3433199999.0
2007-12-12 18:25:00,0.7881,0.7888,0.788,0.78855,3798600007.0
2007-12-12 18:30:00,0.78855,0.7888,0.78845,0.7887,2022699983.0
2007-12-12 18:35:00,0.7887,0.7897,0.7887,0.7888,2458899991.0
2007-12-12 18:40:00,0.7888,0.7893,0.78865,0.7891,2596899994.0
2007-12-12 18:45:00,0.7891,0.7892,0.7889,0.7891,1814399999.0
2007-12-12 18:50:00,0.7891,0.7893,0.78875,0.7893,2924399994.0
2007-12-12 18:55:00,0.7893,0.7897,0.7892,0.7896,2068700000.0
2007-12-12 19:00:00,0.7896,0.78975,0.7893,0.7895,839800003.0
2007-12-12 19:05:00,0.7895,0.7896,0.7888,0.789,930699999.0
2007-12-12 19:10:00,0.789,0.7892,0.7886,0.7889,1532000002.0
2007-12-12 19:15:00,0.7889,0.7895,0.7887,0.78935,1869599994.0
2007-12-12 19:20:00,0.78935,0.7894,0.78885,0.7891,1446299998.0
2007-12-12 19:25:00,0.7892,0.7894,0.789,0.7893,1075399997.0
2007-12-12 19:30:00,0.7893,0.7893,0.7875,0.78755,2012599996.0
2007-12-12 19:35:00,0.78755,0.7889,0.7874,0.78815,3128199980.0
2007-12-12 19:40:00,0.7882,0.7886,0.7874,0.7877,2848699989.0
2007-12-12 19:45:00,0.7877,0.7887,0.7877,0.78805,2077299992.0
2007-12-12 19:50:00,0.78805,0.7882,0.78755,0.78805,1698800004.0
2007-12-12 19:55:00,0.788,0.7882,0.7875,0.7876,784599997.0
2007-12-12 20:00:00,0.7876,0.7878,0.78715,0.7873,1506299998.0
2007-12-12 20:05:00,0.7872,0.7881,0.7872,0.7877,472200000.0
2007-12-12 20:10:00,0.7877,0.78855,0.78745,0.78855,1085100000.0
2007-12-12 20:15:00,0.78855,0.78855,0.7871,0.78795,1204399992.0
2007-12-12 20:20:00,0.788,0.7892,0.78795,0.78905,1048100000.0
2007-12-12 20:25:00,0.7893,0.7895,0.78895,0.789,950700000.0
2007-12-12 20:30:00,0.789,0.789,0.78755,0.7878,2685899991.0
2007-12-12 20:35:00,0.7878,0.7891,0.7873,0.78895,2434299996.0
2007-12-12 20:40:00,0.78895,0.7891,0.7888,0.78905,677100000.0
2007-12-12 20:45:00,0.78905,0.7891,0.788,0.7881,2026899997.0
2007-12-12 20:50:00,0.7881,0.789,0.7881,0.789,1522500003.0
2007-12-12 20:55:00,0.789,0.7894,0.7886,0.789,1888000002.0
2007-12-12 21:00:00,0.789,0.789,0.7887,0.789,1382199987.0
2007-12-12 21:05:00,0.78895,0.7893,0.78895,0.78925,942300000.0
2007-12-12 21:10:00,0.78925,0.7896,0.7891,0.7893,360700000.0
2007-12-12 21:15:00,0.78925,0.79055,0.78925,0.7905,2313400002.0
2007-12-12 21:20:00,0.7905,0.7908,0.78965,0.7905,2374200000.0
2007-12-12 21:25:00,0.79045,0.7906,0.7899,0.7902,2530499985.0
2007-12-12 21:30:00,0.7902,0.7905,0.7898,0.78995,2817700004.0
2007-12-12 21:35:00,0.79,0.7906,0.79,0.79015,1299500001.0
2007-12-12 21:40:00,0.7902,0.79025,0.7898,0.7898,1160899999.0
2007-12-12 21:45:00,0.7898,0.7899,0.7891,0.7895,1200699999.0
2007-12-12 21:50:00,0.7895,0.7899,0.7894,0.7897,491099998.0
2007-12-12 21:55:00,0.7897,0.7899,0.7896,0.7897,1248999997.0
2007-12-12 22:00:00,0.7897,0.7897,0.7884,0.7888,1598300000.0
2007-12-12 22:05:00,0.7888,0.7889,0.78825,0.7886,2425799995.0
2007-12-12 22:10:00,0.7886,0.7886,0.788,0.788,1655799998.0
2007-12-12 22:15:00,0.7881,0.7882,0.7872,0.78785,2606600003.0
2007-12-12 22:20:00,0.7879,0.78855,0.7872,0.7879,1851899998.0
2007-12-12 22:25:00,0.7879,0.7883,0.78735,0.7881,1080999993.0
2007-12-12 22:30:00,0.7882,0.7883,0.7881,0.7883,652600002.0
2007-12-12 22:35:00,0.7883,0.7883,0.7871,0.7874,2038199998.0
2007-12-12 22:40:00,0.7874,0.7877,0.7873,0.78735,435900000.0
2007-12-12 22:45:00,0.78735,0.7883,0.7873,0.7882,2025300000.0
2007-12-12 22:50:00,0.7882,0.7883,0.78765,0.7881,1169899997.0
2007-12-12 22:55:00,0.7882,0.78855,0.78797,0.7885,347400000.0
2007-12-12 23:00:00,0.7885,0.78935,0.7885,0.7891,1342899999.0
2007-12-12 23:05:00,0.7891,0.7893,0.7887,0.7892,766399995.0
2007-12-12 23:10:00,0.7892,0.78935,0.789,0.7892,353800000.0
2007-12-12 23:15:00,0.7892,0.7892,0.7888,0.789,259700000.0
2007-12-12 23:20:00,0.789,0.78985,0.7878,0.7896,1326900000.0
2007-12-12 23:25:00,0.7896,0.7896,0.7891,0.7891,463000000.0
2007-12-12 23:30:00,0.78945,0.7895,0.789,0.7891,848699999.0
2007-12-12 23:35:00,0.7891,0.7896,0.7888,0.789,815800002.0
2007-12-12 23:40:00,0.789,0.7912,0.78865,0.7912,1110899999.0
2007-12-12 23:45:00,0.7912,0.7912,0.785,0.7858,2828999994.0
2007-12-12 23:50:00,0.7858,0.7863,0.7856,0.7859,2878400016.0
2007-12-12 23:55:00,0.7859,0.7861,0.7855,0.7859,1563699996.0
2007-12-13 00:00:00,0.7858,0.7863,0.7855,0.7859,1585000000.0
2007-12-13 00:05:00,0.7859,0.7864,0.7857,0.7863,1329400000.0
2007-12-13 00:10:00,0.7863,0.7867,0.7862,0.7865,746299998.0
2007-12-13 00:15:00,0.7865,0.7866,0.7862,0.7865,452600000.0
2007-12-13 00:20:00,0.78623,0.78643,0.7857,0.7858,566149999.0
2007-12-13 00:25:00,0.7858,0.78625,0.7855,0.786,681299997.0
2007-12-13 00:30:00,0.786,0.7865,0.7857,0.7862,453700000.0
2007-12-13 00:35:00,0.7859,0.7863,0.78563,0.7862,184300001.0
2007-12-13 00:40:00,0.7862,0.7876,0.7862,0.7873,448900000.0
2007-12-13 00:45:00,0.78725,0.78745,0.787,0.7873,831000000.0
2007-12-13 00:50:00,0.7873,0.7876,0.78675,0.7869,972800000.0
2007-12-13 00:55:00,0.7869,0.787,0.786,0.786,1247400001.0
2007-12-13 01:00:00,0.7861,0.78715,0.786,0.7871,839400000.0
2007-12-13 01:05:00,0.7872,0.7872,0.78666,0.7869,512999999.0
2007-12-13 01:10:00,0.78677,0.7871,0.78642,0.78685,393700000.0
2007-12-13 01:15:00,0.78685,0.787,0.7863,0.7866,505100001.0
2007-12-13 01:20:00,0.78639,0.78685,0.78639,0.78665,183600000.0
2007-12-13 01:25:00,0.78665,0.7868,0.78625,0.78655,352900000.0
2007-12-13 01:30:00,0.78635,0.7869,0.78625,0.7868,1280400000.0
2007-12-13 01:35:00,0.7868,0.787,0.78645,0.78645,334800000.0
2007-12-13 01:40:00,0.78651,0.787,0.78589,0.78645,233200000.0
2007-12-13 01:45:00,0.7865,0.7868,0.7865,0.7868,848300000.0
2007-12-13 01:50:00,0.7868,0.7869,0.78635,0.78635,401200000.0
2007-12-13 01:55:00,0.78635,0.7865,0.7863,0.7864,212500001.0
2007-12-13 02:00:00,0.78635,0.7866,0.7857,0.7857,1057600000.0
2007-12-13 02:05:00,0.7857,0.7862,0.78555,0.7861,2450600010.0
2007-12-13 02:10:00,0.7861,0.7867,0.7858,0.7867,1904300004.0
2007-12-13 02:15:00,0.7867,0.7871,0.78645,0.7867,1505000009.0
2007-12-13 02:20:00,0.7867,0.78705,0.7867,0.7869,393500005.0
2007-12-13 02:25:00,0.7867,0.7873,0.7862,0.7873,1241599998.0
2007-12-13 02:30:00,0.7873,0.7873,0.78585,0.78625,1862400000.0
2007-12-13 02:35:00,0.78625,0.7866,0.78555,0.7862,1000100000.0
2007-12-13 02:40:00,0.7862,0.7862,0.7856,0.7859,993400000.0
2007-12-13 02:45:00,0.7858,0.7861,0.7856,0.7857,1456700000.0
2007-12-13 02:50:00,0.7858,0.7858,0.7843,0.78455,2368000000.0
2007-12-13 02:55:00,0.7844,0.7851,0.7844,0.7845,1912800008.0
2007-12-13 03:00:00,0.7845,0.7852,0.7844,0.785,2113299999.0
2007-12-13 03:05:00,0.785,0.7853,0.7847,0.7853,833399998.0
2007-12-13 03:10:00,0.7853,0.7853,0.7847,0.785,647900001.0
2007-12-13 03:15:00,0.785,0.785,0.7845,0.7845,2060799993.0
2007-12-13 03:20:00,0.7846,0.7846,0.7839,0.7842,2138399998.0
2007-12-13 03:25:00,0.7841,0.7843,0.7835,0.7839,1639999998.0
2007-12-13 03:30:00,0.784,0.7842,0.7837,0.7841,1271099998.0
2007-12-13 03:35:00,0.784,0.7843,0.78385,0.7842,517199996.0
2007-12-13 03:40:00,0.7842,0.7842,0.7836,0.7836,600899999.0
2007-12-13 03:45:00,0.784,0.784,0.7835,0.7837,879500004.0
2007-12-13 03:50:00,0.7837,0.7839,0.78365,0.7838,673999991.0
2007-12-13 03:55:00,0.7838,0.7839,0.7835,0.7835,738299999.0
2007-12-13 04:00:00,0.7836,0.7838,0.7834,0.7836,1395000001.0
2007-12-13 04:05:00,0.7836,0.7838,0.7835,0.78355,801600000.0
2007-12-13 04:10:00,0.78355,0.7839,0.7835,0.7838,934400001.0
2007-12-13 04:15:00,0.7838,0.7841,0.7837,0.784,754299996.0
2007-12-13 04:20:00,0.7841,0.7843,0.784,0.7843,1163100000.0
2007-12-13 04:25:00,0.7843,0.7843,0.784,0.7841,709000002.0
2007-12-13 04:30:00,0.7842,0.7844,0.7838,0.78405,522500000.0
2007-12-13 04:35:00,0.78405,0.7845,0.784,0.7843,946599999.0
2007-12-13 04:40:00,0.7843,0.7843,0.78415,0.78425,215900000.0
2007-12-13 04:45:00,0.7843,0.7845,0.78425,0.78435,651200000.0
2007-12-13 04:50:00,0.7845,0.7846,0.7844,0.7844,206500000.0
2007-12-13 04:55:00,0.7844,0.78455,0.78425,0.7843,955200001.0
2007-12-13 05:00:00,0.7843,0.7847,0.7842,0.7843,1893800015.0
2007-12-13 05:05:00,0.7843,0.7845,0.78425,0.78445,310200000.0
2007-12-13 05:10:00,0.78445,0.785,0.7842,0.7845,636699998.0
2007-12-13 05:15:00,0.7845,0.78535,0.7844,0.7847,754700003.0
2007-12-13 05:20:00,0.7848,0.7849,0.7844,0.7848,563300003.0
2007-12-13 05:25:00,0.7848,0.7852,0.7843,0.7849,1746700008.0
2007-12-13 05:30:00,0.7849,0.7849,0.7845,0.7847,687800000.0
2007-12-13 05:35:00,0.7848,0.7849,0.7847,0.7849,368800000.0
2007-12-13 05:40:00,0.7848,0.7864,0.7847,0.7862,734300002.0
2007-12-13 05:45:00,0.7862,0.7862,0.7856,0.78565,668600007.0
2007-12-13 05:50:00,0.7857,0.78665,0.7854,0.7864,1325800002.0
2007-12-13 05:55:00,0.7864,0.7866,0.7862,0.78655,403500007.0
2007-12-13 06:00:00,0.7865,0.78655,0.78605,0.7861,284200003.0
2007-12-13 06:05:00,0.78605,0.7864,0.7859,0.7861,808699998.0
2007-12-13 06:10:00,0.7861,0.7862,0.7859,0.7861,676899998.0
2007-12-13 06:15:00,0.7861,0.7862,0.7857,0.7859,259100000.0
2007-12-13 06:20:00,0.7859,0.7859,0.7857,0.78575,214800000.0
2007-12-13 06:25:00,0.7859,0.7859,0.78575,0.7859,281200000.0
2007-12-13 06:30:00,0.7859,0.7859,0.78575,0.7859,83300000.0
2007-12-13 06:35:00,0.7858,0.786,0.78575,0.786,119900000.0
2007-12-13 06:40:00,0.786,0.7863,0.78536,0.78615,419900000.0
2007-12-13 06:45:00,0.7861,0.7862,0.78566,0.78606,175900000.0
2007-12-13 06:50:00,0.7861,0.78615,0.7849,0.785,1170100002.0
2007-12-13 06:55:00,0.7851,0.7855,0.7849,0.78545,1060499998.0
2007-12-13 07:00:00,0.78545,0.7863,0.7854,0.7861,1200200003.0
2007-12-13 07:05:00,0.7861,0.7861,0.7857,0.78595,662999999.0
2007-12-13 07:10:00,0.7861,0.7861,0.7858,0.786,632999999.0
2007-12-13 07:15:00,0.78566,0.786,0.785,0.7851,998300000.0
2007-12-13 07:20:00,0.7852,0.78525,0.7848,0.7849,873099996.0
2007-12-13 07:25:00,0.7849,0.7852,0.7848,0.785,618599998.0
2007-12-13 07:30:00,0.785,0.78515,0.7841,0.7844,1749300002.0
2007-12-13 07:35:00,0.7844,0.7847,0.7843,0.78435,320300000.0
2007-12-13 07:40:00,0.78435,0.7846,0.78435,0.7846,521800000.0
2007-12-13 07:45:00,0.7846,0.7854,0.7846,0.7854,666600000.0
2007-12-13 07:50:00,0.7854,0.7854,0.785,0.78515,223900000.0
2007-12-13 07:55:00,0.78515,0.7854,0.785,0.78515,169800001.0
2007-12-13 08:00:00,0.78515,0.7852,0.7849,0.785,341300001.0
2007-12-13 08:05:00,0.7849,0.785,0.7845,0.7847,973599996.0
2007-12-13 08:10:00,0.7847,0.7851,0.7847,0.78505,215800000.0
2007-12-13 08:15:00,0.7849,0.7851,0.78468,0.7851,457899999.0
2007-12-13 08:20:00,0.7851,0.7853,0.7847,0.7849,697300007.0
2007-12-13 08:25:00,0.785,0.7851,0.78475,0.7851,358700000.0
2007-12-13 08:30:00,0.785,0.785,0.78455,0.7847,346200001.0
2007-12-13 08:35:00,0.7846,0.785,0.78435,0.7847,875900004.0
2007-12-13 08:40:00,0.7848,0.785,0.7846,0.7848,732199999.0
2007-12-13 08:45:00,0.78463,0.7852,0.78443,0.785,667499999.0
2007-12-13 08:50:00,0.78495,0.7852,0.78475,0.78495,1227400000.0
2007-12-13 08:55:00,0.78495,0.7854,0.7848,0.785,745600000.0
2007-12-13 09:00:00,0.785,0.7858,0.7848,0.7856,647800000.0
2007-12-13 09:05:00,0.7856,0.78585,0.7852,0.7852,372499999.0
2007-12-13 09:10:00,0.7852,0.7855,0.785,0.7855,655600002.0
2007-12-13 09:15:00,0.7855,0.7856,0.785,0.785,842899997.0
2007-12-13 09:20:00,0.78495,0.7851,0.7845,0.7846,1823999995.0
2007-12-13 09:25:00,0.7846,0.7846,0.7843,0.7844,493000000.0
2007-12-13 09:30:00,0.7843,0.7846,0.7843,0.7843,848799998.0
2007-12-13 09:35:00,0.78435,0.7844,0.7839,0.784,524299999.0
2007-12-13 09:40:00,0.7839,0.7841,0.7835,0.7836,1246400010.0
2007-12-13 09:45:00,0.7836,0.78405,0.7835,0.7836,1280599998.0
2007-12-13 09:50:00,0.7836,0.7838,0.7833,0.7837,1569300000.0
2007-12-13 09:55:00,0.7837,0.7838,0.7834,0.7836,1375799998.0
2007-12-13 10:00:00,0.7836,0.7838,0.783,0.7832,1210499995.0
2007-12-13 10:05:00,0.7832,0.78375,0.7829,0.7834,1380600005.0
2007-12-13 10:10:00,0.7834,0.78415,0.7834,0.7838,2143099999.0
2007-12-13 10:15:00,0.7838,0.78425,0.7835,0.78355,1579800000.0
2007-12-13 10:20:00,0.78355,0.78465,0.78325,0.78455,2365899991.0
2007-12-13 10:25:00,0.78455,0.78465,0.78385,0.78425,2457000006.0
2007-12-13 10:30:00,0.78435,0.78445,0.78415,0.78435,1246600000.0
2007-12-13 10:35:00,0.78435,0.78475,0.78425,0.78475,1064800006.0
2007-12-13 10:40:00,0.78475,0.7849,0.78465,0.78485,1136199995.0
2007-12-13 10:45:00,0.78475,0.78485,0.7844,0.78465,1683900001.0
2007-12-13 10:50:00,0.78465,0.78545,0.78445,0.78485,2692800000.0
2007-12-13 10:55:00,0.7849,0.78535,0.7848,0.7849,1657600001.0
2007-12-13 11:00:00,0.7849,0.7849,0.78435,0.7847,1460700005.0
2007-12-13 11:05:00,0.7847,0.785,0.7846,0.78475,2102400004.0
2007-12-13 11:10:00,0.78475,0.78505,0.78445,0.78445,1530299997.0
2007-12-13 11:15:00,0.78445,0.78445,0.78415,0.7843,982500000.0
2007-12-13 11:20:00,0.7843,0.78465,0.7841,0.78445,1585299997.0
2007-12-13 11:25:00,0.78445,0.78445,0.78355,0.7838,1444800012.0
2007-12-13 11:30:00,0.7838,0.7839,0.78355,0.7839,1586700001.0
2007-12-13 11:35:00,0.7839,0.7839,0.7832,0.7833,3411300023.0
2007-12-13 11:40:00,0.78325,0.78385,0.78325,0.78365,3228700008.0
2007-12-13 11:45:00,0.78365,0.78395,0.7834,0.78355,4738500035.0
2007-12-13 11:50:00,0.78355,0.78375,0.7827,0.78275,2022949996.0
2007-12-13 11:55:00,0.78275,0.78365,0.78255,0.78355,2911799997.0
2007-12-13 12:00:00,0.78365,0.78435,0.78365,0.784,2285900004.0
2007-12-13 12:05:00,0.78405,0.78415,0.78395,0.7841,1558199998.0
2007-12-13 12:10:00,0.7841,0.78435,0.78345,0.78345,2569400000.0
2007-12-13 12:15:00,0.78345,0.78355,0.78325,0.7834,2480600011.0
2007-12-13 12:20:00,0.7834,0.7834,0.78265,0.7828,2221899989.0
2007-12-13 12:25:00,0.7828,0.78335,0.7828,0.78315,2667299984.0
2007-12-13 12:30:00,0.7832,0.7834,0.7831,0.78335,1207100002.0
2007-12-13 12:35:00,0.7834,0.7834,0.78245,0.78255,2710499991.0
2007-12-13 12:40:00,0.78255,0.78285,0.7822,0.78255,1625499997.0
2007-12-13 12:45:00,0.78255,0.78325,0.78255,0.78325,2315899990.0
2007-12-13 12:50:00,0.78325,0.78375,0.78305,0.78375,2059500004.0
2007-12-13 12:55:00,0.78375,0.78375,0.78345,0.78345,980900000.0
2007-12-13 13:00:00,0.78345,0.78415,0.78345,0.78405,955000000.0
2007-12-13 13:05:00,0.78425,0.78455,0.784,0.784,2137399987.0
2007-12-13 13:10:00,0.78405,0.78425,0.7839,0.78405,868200000.0
2007-12-13 13:15:00,0.78405,0.78445,0.78385,0.78425,1172800000.0
2007-12-13 13:20:00,0.78425,0.78435,0.78395,0.78395,776699999.0
2007-12-13 13:25:00,0.78395,0.7845,0.78385,0.7841,1260500000.0
2007-12-13 13:30:00,0.7841,0.7844,0.78395,0.78405,1214799999.0
2007-12-13 13:35:00,0.78395,0.78395,0.78375,0.78385,1027100006.0
2007-12-13 13:40:00,0.78385,0.78405,0.78375,0.7839,629200000.0
2007-12-13 13:45:00,0.7839,0.7839,0.78345,0.7835,1134299995.0
2007-12-13 13:50:00,0.78355,0.78385,0.78345,0.7835,521399994.0
2007-12-13 13:55:00,0.78355,0.78395,0.78345,0.78355,2142099995.0
2007-12-13 14:00:00,0.78355,0.78365,0.78275,0.78315,1582599988.0
2007-12-13 14:05:00,0.78315,0.78335,0.7827,0.78285,1160900003.0
2007-12-13 14:10:00,0.7827,0.78295,0.78265,0.78275,851500000.0
2007-12-13 14:15:00,0.78275,0.78285,0.78255,0.78265,1275099994.0
2007-12-13 14:20:00,0.78265,0.78325,0.78265,0.7828,2141299991.0
2007-12-13 14:25:00,0.7828,0.78305,0.7826,0.78275,1366000000.0
2007-12-13 14:30:00,0.78275,0.7828,0.78195,0.78195,1398599990.0
2007-12-13 14:35:00,0.78195,0.7824,0.78165,0.7821,2176500021.0
2007-12-13 14:40:00,0.7821,0.78235,0.78155,0.78165,2317299998.0
2007-12-13 14:45:00,0.78155,0.78205,0.78155,0.78175,1270499999.0
2007-12-13 14:50:00,0.78175,0.7825,0.78155,0.78235,2933100015.0
2007-12-13 14:55:00,0.78235,0.78245,0.7821,0.7821,1603800000.0
2007-12-13 15:00:00,0.7821,0.78225,0.78165,0.78195,802900001.0
2007-12-13 15:05:00,0.78195,0.78265,0.7814,0.78265,1739800006.0
2007-12-13 15:10:00,0.78265,0.78285,0.78195,0.78215,1905100003.0
2007-12-13 15:15:00,0.78215,0.7824,0.78155,0.7816,1499299997.0
2007-12-13 15:20:00,0.7816,0.78225,0.78145,0.78155,1487900000.0
2007-12-13 15:25:00,0.78155,0.78205,0.78145,0.78165,2520600006.0
2007-12-13 15:30:00,0.78165,0.78255,0.78145,0.7823,2084800000.0
2007-12-13 15:35:00,0.78235,0.78325,0.7822,0.7831,4026099994.0
2007-12-13 15:40:00,0.78315,0.78405,0.78315,0.78375,3161000003.0
2007-12-13 15:45:00,0.78375,0.7845,0.78345,0.78425,2201799996.0
2007-12-13 15:50:00,0.78425,0.78435,0.78335,0.7839,3960100005.0
2007-12-13 15:55:00,0.78395,0.7841,0.7837,0.7839,2130600009.0
2007-12-13 16:00:00,0.78385,0.7841,0.7835,0.7835,2845300003.0
2007-12-13 16:05:00,0.7835,0.7836,0.7833,0.78345,2148200013.0
2007-12-13 16:10:00,0.78345,0.7835,0.7832,0.7833,3677799995.0
2007-12-13 16:15:00,0.7833,0.7836,0.7831,0.7836,3123200010.0
2007-12-13 16:20:00,0.7836,0.7836,0.7833,0.7836,1977799996.0
2007-12-13 16:25:00,0.7836,0.7838,0.78284,0.7838,2554899978.0
2007-12-13 16:30:00,0.78375,0.7846,0.7835,0.7846,4662000016.0
2007-12-13 16:35:00,0.7846,0.7854,0.7844,0.7847,3564499995.0
2007-12-13 16:40:00,0.7847,0.7847,0.7841,0.7843,2486000001.0
2007-12-13 16:45:00,0.7843,0.7844,0.7834,0.784,2918799985.0
2007-12-13 16:50:00,0.784,0.7843,0.78355,0.78365,2021099999.0
2007-12-13 16:55:00,0.78365,0.784,0.78315,0.7832,1963699996.0
2007-12-13 17:00:00,0.7832,0.7834,0.7824,0.7828,3470799990.0
2007-12-13 17:05:00,0.7829,0.783,0.7825,0.7825,2784100005.0
2007-12-13 17:10:00,0.7825,0.7835,0.7825,0.7832,1361400001.0
2007-12-13 17:15:00,0.7832,0.7842,0.7832,0.7837,1435100006.0
2007-12-13 17:20:00,0.7837,0.7842,0.7831,0.7832,4465499986.0
2007-12-13 17:25:00,0.7832,0.7833,0.782,0.782,2830000005.0
2007-12-13 17:30:00,0.7821,0.7832,0.7817,0.7827,5908600017.0
2007-12-13 17:35:00,0.7827,0.78295,0.7816,0.7823,4229499997.0
2007-12-13 17:40:00,0.7823,0.78285,0.78205,0.7825,3450699999.0
2007-12-13 17:45:00,0.7825,0.7825,0.7817,0.7818,2750400001.0
2007-12-13 17:50:00,0.7818,0.7827,0.7817,0.7823,2314000002.0
2007-12-13 17:55:00,0.7823,0.7827,0.782,0.7821,2576900012.0
2007-12-13 18:00:00,0.7821,0.7833,0.7819,0.78325,2210999999.0
2007-12-13 18:05:00,0.78325,0.78325,0.7816,0.7829,2209099989.0
2007-12-13 18:10:00,0.7829,0.7829,0.7823,0.7827,1462199997.0
2007-12-13 18:15:00,0.78265,0.7833,0.78255,0.783,1074200000.0
2007-12-13 18:20:00,0.783,0.783,0.781,0.781,2375499982.0
2007-12-13 18:25:00,0.7811,0.782,0.781,0.7818,3287899993.0
2007-12-13 18:30:00,0.7818,0.782,0.7813,0.78135,2837600013.0
2007-12-13 18:35:00,0.78135,0.7825,0.781,0.782,2393900009.0
2007-12-13 18:40:00,0.782,0.7828,0.782,0.7825,3541299990.0
2007-12-13 18:45:00,0.7825,0.78255,0.7819,0.78245,2234999980.0
2007-12-13 18:50:00,0.78245,0.7825,0.7822,0.7823,2339099998.0
2007-12-13 18:55:00,0.7823,0.7823,0.7814,0.7816,3201299958.0
2007-12-13 19:00:00,0.7816,0.7821,0.781,0.7821,2969599993.0
2007-12-13 19:05:00,0.7821,0.7825,0.78195,0.782,972000001.0
2007-12-13 19:10:00,0.782,0.7821,0.7809,0.7813,3350499983.0
2007-12-13 19:15:00,0.7813,0.7813,0.7805,0.7805,2558899989.0
2007-12-13 19:20:00,0.7805,0.781,0.7804,0.781,3999899985.0
2007-12-13 19:25:00,0.781,0.7811,0.7804,0.7808,1661000007.0
2007-12-13 19:30:00,0.7808,0.7808,0.7804,0.7805,1401299994.0
2007-12-13 19:35:00,0.7805,0.7808,0.7804,0.7805,2106299966.0
2007-12-13 19:40:00,0.7806,0.7808,0.7804,0.7807,1846499995.0
2007-12-13 19:45:00,0.7807,0.78085,0.7804,0.78075,3255399967.0
2007-12-13 19:50:00,0.78075,0.781,0.7806,0.78065,1576199999.0
2007-12-13 19:55:00,0.78065,0.7809,0.7805,0.7805,1618499997.0
2007-12-13 20:00:00,0.7805,0.7807,0.78035,0.7805,1081099995.0
2007-12-13 20:05:00,0.7804,0.7808,0.7804,0.7807,897200001.0
2007-12-13 20:10:00,0.7807,0.781,0.7807,0.7809,551399999.0
2007-12-13 20:15:00,0.7809,0.7809,0.7805,0.7807,1254499991.0
2007-12-13 20:20:00,0.7807,0.7807,0.7802,0.7805,407399998.0
2007-12-13 20:25:00,0.7805,0.7805,0.7803,0.7805,202100000.0
2007-12-13 20:30:00,0.7805,0.7807,0.7804,0.7807,826400001.0
2007-12-13 20:35:00,0.7806,0.781,0.7805,0.7805,1112300002.0
2007-12-13 20:40:00,0.7805,0.7805,0.7801,0.7802,1065500000.0
2007-12-13 20:45:00,0.78015,0.7805,0.78,0.78045,968200000.0
2007-12-13 20:50:00,0.78045,0.78065,0.7804,0.7805,437600000.0
2007-12-13 20:55:00,0.7805,0.7805,0.7804,0.78045,494900000.0
2007-12-13 21:00:00,0.78045,0.78285,0.7804,0.78265,1406600000.0
2007-12-13 21:05:00,0.78265,0.7836,0.7816,0.7818,2368299998.0
2007-12-13 21:10:00,0.7818,0.78185,0.7804,0.781,2053100000.0
2007-12-13 21:15:00,0.781,0.7815,0.7808,0.7815,1762900002.0
2007-12-13 21:20:00,0.7815,0.78265,0.78145,0.78265,2301300011.0
2007-12-13 21:25:00,0.7827,0.7828,0.7816,0.7823,1360199999.0
2007-12-13 21:30:00,0.7823,0.78245,0.7811,0.7813,2109199995.0
2007-12-13 21:35:00,0.7813,0.78165,0.78065,0.7807,817600000.0
2007-12-13 21:40:00,0.78065,0.7809,0.78055,0.7806,644800004.0
2007-12-13 21:45:00,0.7806,0.7809,0.78055,0.7806,392400001.0
2007-12-13 21:50:00,0.7806,0.7808,0.78055,0.7806,826800000.0
2007-12-13 21:55:00,0.7806,0.7806,0.7796,0.7799,1623000004.0
2007-12-13 22:00:00,0.7799,0.7802,0.7795,0.7802,1283199997.0
2007-12-13 22:05:00,0.7802,0.7805,0.77985,0.77985,1661600000.0
2007-12-13 22:10:00,0.78,0.78,0.77785,0.7779,2728700002.0
2007-12-13 22:15:00,0.7779,0.7794,0.7779,0.7793,1576800001.0
2007-12-13 22:20:00,0.7791,0.7797,0.77905,0.7792,1251599996.0
2007-12-13 22:25:00,0.7791,0.7806,0.7791,0.7804,1276500013.0
2007-12-13 22:30:00,0.7804,0.7809,0.78,0.7802,2375300002.0
2007-12-13 22:35:00,0.78025,0.7808,0.78,0.7803,1365299990.0
2007-12-13 22:40:00,0.7802,0.7803,0.77965,0.78,952699996.0
2007-12-13 22:45:00,0.7799,0.7815,0.7799,0.7809,2124300004.0
2007-12-13 22:50:00,0.7809,0.7812,0.7804,0.78085,1572199998.0
2007-12-13 22:55:00,0.78085,0.7812,0.78035,0.7812,662900000.0
2007-12-13 23:00:00,0.78125,0.78125,0.7805,0.7809,1311299998.0
2007-12-13 23:05:00,0.78085,0.7811,0.7805,0.7809,418500000.0
2007-12-13 23:10:00,0.7809,0.781,0.7808,0.78085,236600000.0
2007-12-13 23:15:00,0.78085,0.781,0.7808,0.781,185900000.0
2007-12-13 23:20:00,0.781,0.781,0.7798,0.78025,701500004.0
2007-12-13 23:25:00,0.78025,0.781,0.7801,0.78035,348800000.0
2007-12-13 23:30:00,0.78005,0.7805,0.78002,0.7805,420100000.0
2007-12-13 23:35:00,0.7805,0.7807,0.78035,0.7805,165800000.0
2007-12-13 23:40:00,0.7806,0.7807,0.7803,0.7806,104600000.0
2007-12-13 23:45:00,0.7806,0.7806,0.77965,0.77965,615599998.0
2007-12-13 23:50:00,0.7796,0.7801,0.7793,0.78005,667700000.0
2007-12-13 23:55:00,0.78005,0.7802,0.7799,0.78,422299999.0
2007-12-14 00:00:00,0.7801,0.7809,0.78,0.7809,714900000.0
2007-12-14 00:05:00,0.7809,0.7814,0.7808,0.7813,1340799985.0
2007-12-14 00:10:00,0.7813,0.7815,0.7811,0.7815,1093600000.0
2007-12-14 00:15:00,0.7815,0.7815,0.7809,0.781,451499999.0
2007-12-14 00:20:00,0.781,0.781,0.7802,0.7808,859599998.0
2007-12-14 00:25:00,0.7808,0.781,0.78052,0.78054,464000000.0
2007-12-14 00:30:00,0.7808,0.7811,0.7806,0.7811,236199999.0
2007-12-14 00:35:00,0.7811,0.7813,0.781,0.78125,503500002.0
2007-12-14 00:40:00,0.7813,0.7814,0.781,0.781,373200000.0
2007-12-14 00:45:00,0.781,0.7812,0.78065,0.78065,359800000.0
2007-12-14 00:50:00,0.78045,0.7807,0.7802,0.7803,578699997.0
2007-12-14 00:55:00,0.7803,0.7804,0.7802,0.7803,383600003.0
2007-12-14 01:00:00,0.7803,0.7808,0.7803,0.7808,395500000.0
2007-12-14 01:05:00,0.7808,0.7809,0.78065,0.78075,232800000.0
2007-12-14 01:10:00,0.7808,0.7809,0.78055,0.7808,427100000.0
2007-12-14 01:15:00,0.7808,0.7816,0.78075,0.7816,801500007.0
2007-12-14 01:20:00,0.7816,0.7817,0.7813,0.7814,515400003.0
2007-12-14 01:25:00,0.78145,0.7815,0.78135,0.7815,665199997.0
2007-12-14 01:30:00,0.78145,0.7818,0.78135,0.78155,1221200000.0
2007-12-14 01:35:00,0.7816,0.7816,0.7814,0.7816,1047100020.0
2007-12-14 01:40:00,0.7816,0.7817,0.7813,0.7815,978100015.0
2007-12-14 01:45:00,0.7814,0.7815,0.78085,0.7809,955900003.0
2007-12-14 01:50:00,0.7809,0.7812,0.7808,0.7812,607099999.0
2007-12-14 01:55:00,0.7812,0.7817,0.78095,0.7813,1216199999.0
2007-12-14 02:00:00,0.7812,0.7816,0.7809,0.7812,1203699998.0
2007-12-14 02:05:00,0.7811,0.7818,0.781,0.7814,1202500000.0
2007-12-14 02:10:00,0.7815,0.7817,0.7811,0.7813,1145700001.0
2007-12-14 02:15:00,0.7813,0.7816,0.78105,0.7816,715599996.0
2007-12-14 02:20:00,0.7814,0.7816,0.7813,0.7815,645099997.0
2007-12-14 02:25:00,0.7815,0.7816,0.78135,0.7816,233200000.0
2007-12-14 02:30:00,0.7816,0.7825,0.7816,0.7825,1277799999.0
2007-12-14 02:35:00,0.7825,0.7828,0.7823,0.7824,1413499996.0
2007-12-14 02:40:00,0.7823,0.7824,0.78195,0.782,1602399994.0
2007-12-14 02:45:00,0.782,0.7823,0.7819,0.782,1424000006.0
2007-12-14 02:50:00,0.782,0.7821,0.7818,0.7819,1419600003.0
2007-12-14 02:55:00,0.782,0.78215,0.7817,0.782,1283400003.0
2007-12-14 03:00:00,0.782,0.7825,0.782,0.78245,1300400007.0
2007-12-14 03:05:00,0.7825,0.7828,0.7824,0.7824,765100003.0
2007-12-14 03:10:00,0.7824,0.7835,0.7821,0.7835,1627499999.0
2007-12-14 03:15:00,0.7837,0.7839,0.7825,0.7826,4032800017.0
2007-12-14 03:20:00,0.7826,0.7832,0.7824,0.7831,1477000007.0
2007-12-14 03:25:00,0.783,0.7831,0.7826,0.7829,322200001.0
2007-12-14 03:30:00,0.7828,0.7835,0.7826,0.7832,485099999.0
2007-12-14 03:35:00,0.7833,0.7842,0.7833,0.7838,2170899977.0
2007-12-14 03:40:00,0.7838,0.7838,0.7833,0.7834,2416600006.0
2007-12-14 03:45:00,0.78325,0.7841,0.78311,0.784,1509099997.0
2007-12-14 03:50:00,0.784,0.7844,0.78376,0.7842,828500000.0
2007-12-14 03:55:00,0.78405,0.7842,0.7835,0.7838,707399999.0
2007-12-14 04:00:00,0.7838,0.7841,0.7837,0.7839,512800000.0
2007-12-14 04:05:00,0.7839,0.7842,0.7837,0.7837,858700006.0
2007-12-14 04:10:00,0.78355,0.7838,0.7832,0.7832,1273400002.0
2007-12-14 04:15:00,0.7832,0.7837,0.7831,0.7836,618200004.0
2007-12-14 04:20:00,0.7836,0.7837,0.78335,0.78335,356000000.0
2007-12-14 04:25:00,0.78335,0.784,0.7832,0.7834,604899997.0
2007-12-14 04:30:00,0.7835,0.7847,0.7834,0.7845,1873999997.0
2007-12-14 04:35:00,0.7845,0.7847,0.7834,0.7841,3014300023.0
2007-12-14 04:40:00,0.784,0.7847,0.784,0.7842,1055400000.0
2007-12-14 04:45:00,0.78395,0.7842,0.7834,0.784,843300001.0
2007-12-14 04:50:00,0.784,0.7841,0.7837,0.7841,1052300002.0
2007-12-14 04:55:00,0.78381,0.7841,0.7837,0.7841,730299999.0
2007-12-14 05:00:00,0.7841,0.7846,0.784,0.7846,422700004.0
2007-12-14 05:05:00,0.7846,0.7846,0.7838,0.7842,652800001.0
2007-12-14 05:10:00,0.78385,0.7844,0.78385,0.7843,753100000.0
2007-12-14 05:15:00,0.7842,0.7845,0.78405,0.7844,206100000.0
2007-12-14 05:20:00,0.7844,0.7846,0.7842,0.7843,392999999.0
2007-12-14 05:25:00,0.7842,0.7844,0.7842,0.7843,318100003.0
2007-12-14 05:30:00,0.7844,0.7844,0.78425,0.7844,1113300000.0
2007-12-14 05:35:00,0.7844,0.7849,0.7843,0.7847,1361399996.0
2007-12-14 05:40:00,0.78465,0.7852,0.78455,0.785,920499995.0
2007-12-14 05:45:00,0.7851,0.7854,0.7849,0.785,1523000021.0
2007-12-14 05:50:00,0.785,0.78515,0.7846,0.7847,647600001.0
2007-12-14 05:55:00,0.7847,0.7847,0.7838,0.7838,925600000.0
2007-12-14 06:00:00,0.7839,0.78405,0.7834,0.78405,1205799997.0
2007-12-14 06:05:00,0.78405,0.7842,0.783,0.783,1217000006.0
2007-12-14 06:10:00,0.783,0.7834,0.7827,0.7834,1037700002.0
2007-12-14 06:15:00,0.7833,0.7836,0.7832,0.78335,517500009.0
2007-12-14 06:20:00,0.7834,0.7836,0.7831,0.7832,668600000.0
2007-12-14 06:25:00,0.78315,0.7834,0.78305,0.7831,887300019.0
2007-12-14 06:30:00,0.7831,0.78355,0.7831,0.7831,460000008.0
2007-12-14 06:35:00,0.7831,0.7834,0.78305,0.78335,461200000.0
2007-12-14 06:40:00,0.78335,0.78335,0.7825,0.7826,793900001.0
2007-12-14 06:45:00,0.7826,0.783,0.7825,0.7826,1184500012.0
2007-12-14 06:50:00,0.7826,0.7828,0.7824,0.7825,1042300004.0
2007-12-14 06:55:00,0.7825,0.7825,0.7819,0.7821,1190800011.0
2007-12-14 07:00:00,0.7824,0.7827,0.78225,0.7824,619900001.0
2007-12-14 07:05:00,0.7825,0.783,0.78235,0.7827,764100000.0
2007-12-14 07:10:00,0.78265,0.783,0.7823,0.7824,751699998.0
2007-12-14 07:15:00,0.7825,0.7827,0.7825,0.7825,524900000.0
2007-12-14 07:20:00,0.7825,0.7829,0.78245,0.7826,558800000.0
2007-12-14 07:25:00,0.78235,0.7831,0.78235,0.78255,227900002.0
2007-12-14 07:30:00,0.7827,0.7832,0.7827,0.7831,707799999.0
2007-12-14 07:35:00,0.7831,0.7835,0.78281,0.783,912499999.0
2007-12-14 07:40:00,0.78295,0.7833,0.78245,0.7825,507800004.0
2007-12-14 07:45:00,0.78245,0.7831,0.78217,0.78225,1250000001.0
2007-12-14 07:50:00,0.7827,0.7828,0.78203,0.7828,499200001.0
2007-12-14 07:55:00,0.7828,0.7834,0.7826,0.7829,585600000.0
2007-12-14 08:00:00,0.7829,0.7839,0.7828,0.7832,757800000.0
2007-12-14 08:05:00,0.7832,0.7838,0.7831,0.7835,1788400000.0
2007-12-14 08:10:00,0.7834,0.7834,0.78255,0.7827,874000000.0
2007-12-14 08:15:00,0.7828,0.783,0.7824,0.7829,298600000.0
2007-12-14 08:20:00,0.7828,0.7832,0.7828,0.7832,634800000.0
2007-12-14 08:25:00,0.7832,0.7836,0.7829,0.783,761000001.0
2007-12-14 08:30:00,0.78335,0.7836,0.7828,0.7829,658400000.0
2007-12-14 08:35:00,0.7829,0.7831,0.78245,0.78245,611400000.0
2007-12-14 08:40:00,0.7827,0.7833,0.78265,0.7829,1180400000.0
2007-12-14 08:45:00,0.7829,0.7832,0.7826,0.7828,1380599999.0
2007-12-14 08:50:00,0.7828,0.7834,0.78265,0.78265,1332900003.0
2007-12-14 08:55:00,0.7829,0.7832,0.78245,0.7826,1765400000.0
2007-12-14 09:00:00,0.7826,0.7833,0.7826,0.7833,1010600000.0
2007-12-14 09:05:00,0.7833,0.7834,0.7829,0.7831,889800001.0
2007-12-14 09:10:00,0.7831,0.7835,0.78305,0.7834,592300001.0
2007-12-14 09:15:00,0.7834,0.7834,0.7832,0.7833,633800000.0
2007-12-14 09:20:00,0.7832,0.7833,0.7831,0.7832,597199999.0
2007-12-14 09:25:00,0.7832,0.7833,0.7828,0.7828,1323900009.0
2007-12-14 09:30:00,0.78275,0.7833,0.78275,0.7832,642800000.0
2007-12-14 09:35:00,0.7832,0.7836,0.78305,0.78325,1261899995.0
2007-12-14 09:40:00,0.78325,0.7833,0.7827,0.7828,1631300015.0
2007-12-14 09:45:00,0.7828,0.783,0.782,0.7822,2862999997.0
2007-12-14 09:50:00,0.7822,0.7822,0.781,0.7813,4517899995.0
2007-12-14 09:55:00,0.7813,0.7819,0.7811,0.7813,4410300025.0
2007-12-14 10:00:00,0.7812,0.7815,0.781,0.78105,2464100005.0
2007-12-14 10:05:00,0.78105,0.7812,0.7799,0.7805,3617099981.0
2007-12-14 10:10:00,0.7805,0.7815,0.7802,0.7809,2231600002.0
2007-12-14 10:15:00,0.7809,0.7814,0.7808,0.7812,1079999997.0
2007-12-14 10:20:00,0.7811,0.7812,0.78045,0.7807,2114400005.0
2007-12-14 10:25:00,0.7807,0.78095,0.7806,0.7809,1705599997.0
2007-12-14 10:30:00,0.7809,0.7809,0.7806,0.7806,1202499994.0
2007-12-14 10:35:00,0.78065,0.7808,0.7806,0.7807,2099399995.0
2007-12-14 10:40:00,0.7807,0.7813,0.7807,0.7813,1472099992.0
2007-12-14 10:45:00,0.7812,0.7815,0.781,0.7813,1111599997.0
2007-12-14 10:50:00,0.7813,0.7817,0.78125,0.7813,443800001.0
2007-12-14 10:55:00,0.78125,0.7815,0.7811,0.7812,325600000.0
2007-12-14 11:00:00,0.7812,0.7815,0.7807,0.781,1686500001.0
2007-12-14 11:05:00,0.781,0.781,0.78,0.7801,2107500007.0
2007-12-14 11:10:00,0.7801,0.7801,0.7791,0.77955,3750200019.0
2007-12-14 11:15:00,0.77965,0.7799,0.7792,0.7796,2523399996.0
2007-12-14 11:20:00,0.7796,0.78005,0.7795,0.78,1448799998.0
2007-12-14 11:25:00,0.78,0.78045,0.7799,0.7799,1732699986.0
2007-12-14 11:30:00,0.7799,0.7805,0.7799,0.7801,3026500003.0
2007-12-14 11:35:00,0.7801,0.7801,0.7792,0.7792,1575600027.0
2007-12-14 11:40:00,0.77915,0.7795,0.77885,0.7789,1574499989.0
2007-12-14 11:45:00,0.77895,0.77905,0.77885,0.77905,2114599995.0
2007-12-14 11:50:00,0.77895,0.77945,0.77895,0.77935,859700001.0
2007-12-14 11:55:00,0.77935,0.77945,0.77855,0.7793,3398199993.0
2007-12-14 12:00:00,0.7793,0.7797,0.77915,0.77935,2424799980.0
2007-12-14 12:05:00,0.77935,0.77965,0.77915,0.7793,1477500005.0
2007-12-14 12:10:00,0.7793,0.7793,0.7789,0.77895,837599996.0
2007-12-14 12:15:00,0.77895,0.77905,0.77875,0.779,889800000.0
2007-12-14 12:20:00,0.779,0.7791,0.7786,0.77875,1072800013.0
2007-12-14 12:25:00,0.7787,0.7787,0.77775,0.77805,2798199991.0
2007-12-14 12:30:00,0.77805,0.7786,0.77805,0.7784,737999995.0
2007-12-14 12:35:00,0.7784,0.7785,0.77725,0.77735,2074199991.0
2007-12-14 12:40:00,0.77735,0.7777,0.77725,0.7776,1285700001.0
2007-12-14 12:45:00,0.77765,0.77795,0.77745,0.77775,2622799994.0
2007-12-14 12:50:00,0.77775,0.7785,0.77775,0.7784,1692899998.0
2007-12-14 12:55:00,0.7784,0.77855,0.77825,0.7785,802499999.0
2007-12-14 13:00:00,0.7785,0.77935,0.7785,0.77915,1599000001.0
2007-12-14 13:05:00,0.7792,0.7794,0.7788,0.7788,222500000.0
2007-12-14 13:10:00,0.7788,0.77925,0.77825,0.77835,1583100000.0
2007-12-14 13:15:00,0.77835,0.77835,0.77765,0.77815,1916500019.0
2007-12-14 13:20:00,0.77815,0.77845,0.77725,0.77735,2372999984.0
2007-12-14 13:25:00,0.7774,0.77755,0.77695,0.77705,2311799990.0
2007-12-14 13:30:00,0.77715,0.77745,0.77685,0.777,947500000.0
2007-12-14 13:35:00,0.777,0.777,0.77595,0.77615,1590200000.0
2007-12-14 13:40:00,0.77615,0.77675,0.77605,0.7761,1137600000.0
2007-12-14 13:45:00,0.7761,0.77625,0.7758,0.7761,672400000.0
2007-12-14 13:50:00,0.7761,0.77745,0.7761,0.77715,836000000.0
2007-12-14 13:55:00,0.77715,0.77925,0.7771,0.77805,1532000000.0
2007-12-14 14:00:00,0.77805,0.7783,0.77685,0.7777,1479900000.0
2007-12-14 14:05:00,0.7776,0.77805,0.7774,0.77785,1042100000.0
2007-12-14 14:10:00,0.77785,0.77785,0.77715,0.77735,735500000.0
2007-12-14 14:15:00,0.77745,0.77745,0.77605,0.77685,753300000.0
2007-12-14 14:20:00,0.77685,0.77705,0.77595,0.77665,971800000.0
2007-12-14 14:25:00,0.77665,0.77685,0.7757,0.77605,853400000.0
2007-12-14 14:30:00,0.77605,0.7768,0.776,0.77625,1097900000.0
2007-12-14 14:35:00,0.77625,0.77655,0.7758,0.77595,621300000.0
2007-12-14 14:40:00,0.77595,0.77605,0.77505,0.7753,1322400000.0
2007-12-14 14:45:00,0.7753,0.77555,0.77495,0.77535,1527500000.0
2007-12-14 14:50:00,0.77535,0.77585,0.77535,0.77555,839600000.0
2007-12-14 14:55:00,0.77555,0.7763,0.77505,0.77515,1201600000.0
2007-12-14 15:00:00,0.77515,0.77545,0.775,0.77505,1344700000.0
2007-12-14 15:05:00,0.77505,0.77565,0.77505,0.7755,881699999.0
2007-12-14 15:10:00,0.7755,0.7758,0.77525,0.7757,1181600000.0
2007-12-14 15:15:00,0.7757,0.7763,0.7753,0.7763,1000300000.0
2007-12-14 15:20:00,0.7763,0.77675,0.77545,0.77575,1198300000.0
2007-12-14 15:25:00,0.77575,0.77675,0.77505,0.77545,1082700003.0
2007-12-14 15:30:00,0.77545,0.77545,0.77355,0.77435,2316099996.0
2007-12-14 15:35:00,0.77435,0.77525,0.77345,0.77415,1708799993.0
2007-12-14 15:40:00,0.77415,0.77465,0.77395,0.7745,1254900003.0
2007-12-14 15:45:00,0.77455,0.77495,0.77385,0.77405,1471600000.0
2007-12-14 15:50:00,0.77405,0.77465,0.77405,0.77435,1317900001.0
2007-12-14 15:55:00,0.77435,0.77475,0.7739,0.77395,1266199998.0
2007-12-14 16:00:00,0.77395,0.77455,0.7736,0.77445,2612300003.0
2007-12-14 16:05:00,0.77445,0.77475,0.77445,0.77455,1046900000.0
2007-12-14 16:10:00,0.77455,0.77455,0.77285,0.77295,1798899999.0
2007-12-14 16:15:00,0.77295,0.77335,0.77215,0.77275,1831099998.0
2007-12-14 16:20:00,0.77275,0.77325,0.77225,0.77295,1228699999.0
2007-12-14 16:25:00,0.77295,0.77305,0.77275,0.77295,751200000.0
2007-12-14 16:30:00,0.77295,0.77305,0.77175,0.77215,1861799996.0
2007-12-14 16:35:00,0.77215,0.77225,0.77115,0.7716,1306800001.0
2007-12-14 16:40:00,0.7715,0.77195,0.7713,0.77145,1918399998.0
2007-12-14 16:45:00,0.77145,0.77215,0.7709,0.77215,2504799993.0
2007-12-14 16:50:00,0.77215,0.77245,0.77135,0.77135,1875599998.0
2007-12-14 16:55:00,0.77135,0.77195,0.7712,0.77125,1845400017.0
2007-12-14 17:00:00,0.77135,0.77155,0.77055,0.77065,1659300002.0
2007-12-14 17:05:00,0.77065,0.77155,0.77035,0.7715,2625800007.0
2007-12-14 17:10:00,0.7715,0.7722,0.7715,0.7719,2109199998.0
2007-12-14 17:15:00,0.77195,0.77205,0.7712,0.7717,1447600003.0
2007-12-14 17:20:00,0.7717,0.7723,0.77145,0.77145,1691499996.0
2007-12-14 17:25:00,0.77145,0.772,0.7712,0.7715,2067800001.0
2007-12-14 17:30:00,0.7715,0.7718,0.7713,0.7714,1148799997.0
2007-12-14 17:35:00,0.7715,0.77175,0.7712,0.7714,1670200002.0
2007-12-14 17:40:00,0.7714,0.7717,0.7713,0.77145,617200002.0
2007-12-14 17:45:00,0.77145,0.77145,0.7708,0.7709,461399999.0
2007-12-14 17:50:00,0.7709,0.7711,0.7702,0.7711,3730999993.0
2007-12-14 17:55:00,0.7711,0.7714,0.7699,0.7699,2729699999.0
2007-12-14 18:00:00,0.7699,0.7706,0.76945,0.7706,3147099990.0
2007-12-14 18:05:00,0.7706,0.7706,0.76965,0.7699,1789400005.0
2007-12-14 18:10:00,0.7699,0.7699,0.76895,0.76915,1728000006.0
2007-12-14 18:15:00,0.76915,0.7692,0.76835,0.76875,1087100000.0
2007-12-14 18:20:00,0.7687,0.7695,0.7687,0.7695,1694799997.0
2007-12-14 18:25:00,0.7695,0.7697,0.76895,0.76905,879800000.0
2007-12-14 18:30:00,0.76905,0.76905,0.76835,0.76845,1738699992.0
2007-12-14 18:35:00,0.7684,0.76865,0.76825,0.76845,1333999988.0
2007-12-14 18:40:00,0.7685,0.7687,0.76805,0.76855,1615799992.0
2007-12-14 18:45:00,0.76855,0.7686,0.76765,0.76775,2006500002.0
2007-12-14 18:50:00,0.76775,0.76805,0.76715,0.76775,1954699999.0
2007-12-14 18:55:00,0.76775,0.76805,0.76715,0.76725,1499199999.0
2007-12-14 19:00:00,0.76725,0.76775,0.76675,0.76765,1413500003.0
2007-12-14 19:05:00,0.76765,0.76765,0.7667,0.76705,2066899998.0
2007-12-14 19:10:00,0.7671,0.76755,0.76665,0.76675,1797900001.0
2007-12-14 19:15:00,0.76685,0.76695,0.7661,0.76645,2428499997.0
2007-12-14 19:20:00,0.7664,0.7667,0.7653,0.76575,2136799994.0
2007-12-14 19:25:00,0.76575,0.7671,0.76575,0.7666,2443499990.0
2007-12-14 19:30:00,0.7666,0.76695,0.76645,0.76685,972800000.0
2007-12-14 19:35:00,0.76685,0.76705,0.76665,0.76705,1119799996.0
2007-12-14 19:40:00,0.76705,0.7671,0.7668,0.76705,217700000.0
2007-12-14 19:45:00,0.76685,0.76825,0.7668,0.76755,3270500001.0
2007-12-14 19:50:00,0.76755,0.76755,0.76705,0.7674,1134499997.0
2007-12-14 19:55:00,0.7674,0.76755,0.76735,0.76745,467399999.0
2007-12-14 20:00:00,0.7675,0.76775,0.76745,0.76755,719200003.0
2007-12-14 20:05:00,0.76755,0.76795,0.76755,0.76785,617199997.0
2007-12-14 20:10:00,0.7678,0.7682,0.76775,0.7682,1626800024.0
2007-12-14 20:15:00,0.7682,0.7682,0.76775,0.7679,336699998.0
2007-12-14 20:20:00,0.7679,0.76815,0.76765,0.76805,1135199982.0
2007-12-14 20:25:00,0.768,0.76815,0.7677,0.76795,347499999.0
2007-12-14 20:30:00,0.76795,0.76795,0.76765,0.76775,761099980.0
2007-12-14 20:35:00,0.76775,0.76785,0.76755,0.76775,287400000.0
2007-12-14 20:40:00,0.76775,0.76775,0.76695,0.76735,1137399997.0
2007-12-14 20:45:00,0.76725,0.76735,0.76705,0.76735,1085299988.0
2007-12-14 20:50:00,0.76735,0.76745,0.7673,0.76735,593400001.0
2007-12-14 20:55:00,0.76735,0.76745,0.7673,0.76745,513100000.0
2007-12-14 21:00:00,0.76745,0.76755,0.7671,0.76725,559400005.0
2007-12-14 21:05:00,0.76725,0.76735,0.76675,0.76705,827999995.0
2007-12-14 21:10:00,0.76695,0.76715,0.76665,0.767,455900000.0
2007-12-14 21:15:00,0.767,0.76745,0.767,0.76745,2623699993.0
2007-12-14 21:20:00,0.7674,0.76745,0.76685,0.76705,390100000.0
2007-12-14 21:25:00,0.76705,0.76705,0.76625,0.7665,1862699996.0
2007-12-14 21:30:00,0.76655,0.7673,0.76655,0.76695,1762400019.0
2007-12-14 21:35:00,0.76705,0.7674,0.76705,0.76735,190799999.0
2007-12-14 21:40:00,0.76735,0.76855,0.76735,0.76835,1196699997.0
2007-12-14 21:45:00,0.76835,0.76835,0.76775,0.7678,1143200004.0
2007-12-14 21:50:00,0.7679,0.768,0.76735,0.76745,1000000000.0
2007-12-14 21:55:00,0.76755,0.76775,0.76665,0.76705,971799998.0
2007-12-14 22:00:00,0.76705,0.76725,0.7666,0.76675,961300001.0
2007-12-14 22:05:00,0.76675,0.76755,0.76655,0.76725,869200000.0
2007-12-14 22:10:00,0.76735,0.76735,0.76715,0.76725,350300000.0
2007-12-14 22:15:00,0.76725,0.7674,0.76715,0.76715,406400000.0
2007-12-14 22:20:00,0.76715,0.76735,0.76665,0.76715,1194300000.0
2007-12-14 22:25:00,0.76715,0.76745,0.767,0.7672,576200002.0
2007-12-14 22:30:00,0.7672,0.76755,0.767,0.76745,395100001.0
2007-12-14 22:35:00,0.76745,0.76745,0.76705,0.76735,106500000.0
2007-12-14 22:40:00,0.7674,0.7674,0.7671,0.76735,251400000.0
2007-12-14 22:45:00,0.76725,0.7677,0.76715,0.76715,593900000.0
2007-12-14 22:50:00,0.76735,0.7675,0.76725,0.76725,236800001.0
2007-12-14 22:55:00,0.7673,0.76745,0.7672,0.7673,182700000.0
2007-12-14 23:00:00,0.76735,0.76785,0.7671,0.76723,651800000.0
2007-12-14 23:05:00,0.76722,0.76722,0.76607,0.76621,688900000.0
2007-12-14 23:10:00,0.76621,0.76633,0.76585,0.76585,1181800004.0
2007-12-14 23:15:00,0.76592,0.76605,0.76522,0.7656,1477899998.0
2007-12-14 23:20:00,0.76568,0.76622,0.76504,0.76514,749300002.0
2007-12-14 23:25:00,0.765,0.76508,0.76429,0.76485,1099100000.0
2007-12-14 23:30:00,0.76486,0.76498,0.7647,0.76472,238500000.0
2007-12-14 23:35:00,0.76478,0.76516,0.76471,0.76494,723200000.0
2007-12-14 23:40:00,0.76492,0.76542,0.76492,0.76536,458600000.0
2007-12-14 23:45:00,0.76538,0.76556,0.76504,0.76504,699100001.0
2007-12-14 23:50:00,0.76494,0.76511,0.76451,0.76475,1028000000.0
2007-12-14 23:55:00,0.76489,0.76527,0.7644,0.76451,860500001.0
2007-12-17 00:00:00,0.7685,0.7689,0.7683,0.7686,145200000.0
2007-12-17 00:05:00,0.7685,0.7686,0.7683,0.7683,145200000.0
2007-12-17 00:10:00,0.7682,0.7684,0.768,0.7682,193600000.0
2007-12-17 00:15:00,0.7681,0.7683,0.7676,0.7676,145200000.0
2007-12-17 00:20:00,0.7678,0.7682,0.7677,0.7678,242000000.0
2007-12-17 00:25:00,0.7677,0.7678,0.7673,0.7677,242000000.0
2007-12-17 00:30:00,0.7678,0.7678,0.7675,0.7675,96800000.0
2007-12-17 00:35:00,0.7677,0.7678,0.7676,0.7678,193600000.0
2007-12-17 00:40:00,0.7676,0.7678,0.7676,0.7678,193600000.0
2007-12-17 00:45:00,0.7679,0.7683,0.7679,0.7681,96800000.0
2007-12-17 00:50:00,0.7683,0.7683,0.7681,0.7683,193600000.0
2007-12-17 00:55:00,0.7685,0.7685,0.7683,0.7683,193600000.0
2007-12-17 01:00:00,0.7682,0.7684,0.7681,0.7683,193600000.0
2007-12-17 01:05:00,0.7681,0.7683,0.7673,0.7674,242000000.0
2007-12-17 01:10:00,0.7675,0.7678,0.7674,0.7674,193600000.0
2007-12-17 01:15:00,0.7673,0.7681,0.7672,0.7674,193600000.0
2007-12-17 01:20:00,0.7675,0.7675,0.7671,0.7671,193600000.0
2007-12-17 01:25:00,0.7672,0.7673,0.7668,0.7669,242000000.0
2007-12-17 01:30:00,0.767,0.7674,0.767,0.7674,193600000.0
2007-12-17 01:35:00,0.7673,0.7675,0.7672,0.7673,193600000.0
2007-12-17 01:40:00,0.7672,0.7673,0.7671,0.7672,145200000.0
2007-12-17 01:45:00,0.7674,0.7685,0.7673,0.7684,242000000.0
2007-12-17 01:50:00,0.7685,0.7686,0.7676,0.7679,242000000.0
2007-12-17 01:55:00,0.768,0.7681,0.7679,0.7681,193600000.0
2007-12-17 02:00:00,0.7682,0.7683,0.76795,0.7681,377700000.0
2007-12-17 02:05:00,0.7681,0.7682,0.7673,0.7675,1607100009.0
2007-12-17 02:10:00,0.7675,0.7679,0.76735,0.76745,1177500006.0
2007-12-17 02:15:00,0.7675,0.76795,0.7672,0.7674,1183400000.0
2007-12-17 02:20:00,0.7674,0.7676,0.76705,0.7673,915700000.0
2007-12-17 02:25:00,0.7673,0.7673,0.76675,0.767,724700004.0
2007-12-17 02:30:00,0.7669,0.7675,0.7669,0.76735,1052799992.0
2007-12-17 02:35:00,0.7674,0.7675,0.76725,0.7673,1086200006.0
2007-12-17 02:40:00,0.7672,0.7674,0.7671,0.7674,566600000.0
2007-12-17 02:45:00,0.7674,0.76835,0.76705,0.76835,922500000.0
2007-12-17 02:50:00,0.76835,0.76855,0.76775,0.768,1312500000.0
2007-12-17 02:55:00,0.768,0.7681,0.76785,0.7681,865800001.0
2007-12-17 03:00:00,0.7681,0.7687,0.768,0.76845,1346800000.0
2007-12-17 03:05:00,0.7684,0.7686,0.76825,0.7683,785300005.0
2007-12-17 03:10:00,0.7684,0.7685,0.7677,0.76775,1064700000.0
2007-12-17 03:15:00,0.76775,0.768,0.7676,0.7679,821800004.0
2007-12-17 03:20:00,0.7679,0.7682,0.76775,0.76775,651100000.0
2007-12-17 03:25:00,0.76775,0.7684,0.76725,0.76815,567600000.0
2007-12-17 03:30:00,0.7678,0.7679,0.76725,0.7674,366900000.0
2007-12-17 03:35:00,0.76735,0.7676,0.76735,0.7676,251300000.0
2007-12-17 03:40:00,0.7676,0.76815,0.7673,0.76785,697400000.0
2007-12-17 03:45:00,0.76785,0.7679,0.76745,0.7676,447799997.0
2007-12-17 03:50:00,0.7675,0.7676,0.767,0.76705,387600000.0
2007-12-17 03:55:00,0.76705,0.7674,0.7663,0.76655,489700000.0
2007-12-17 04:00:00,0.76655,0.7668,0.7665,0.7668,581500000.0
2007-12-17 04:05:00,0.7668,0.7672,0.7665,0.76655,820400004.0
2007-12-17 04:10:00,0.7665,0.7666,0.7662,0.7665,498300002.0
2007-12-17 04:15:00,0.7663,0.7665,0.766,0.7662,562000000.0
2007-12-17 04:20:00,0.76615,0.7662,0.7656,0.7661,688000000.0
2007-12-17 04:25:00,0.7661,0.7662,0.76595,0.766,269400000.0
2007-12-17 04:30:00,0.76595,0.7662,0.76555,0.7658,307800000.0
2007-12-17 04:35:00,0.7658,0.7658,0.76535,0.7656,343000000.0
2007-12-17 04:40:00,0.7656,0.7659,0.7655,0.7658,1257900003.0
2007-12-17 04:45:00,0.7658,0.7659,0.76545,0.76545,812500000.0
2007-12-17 04:50:00,0.7655,0.7655,0.7649,0.7655,1005200001.0
2007-12-17 04:55:00,0.7655,0.7655,0.76495,0.7654,836400000.0
2007-12-17 05:00:00,0.7654,0.76555,0.76515,0.7655,953500000.0
2007-12-17 05:05:00,0.76545,0.76585,0.76525,0.76575,898999999.0
2007-12-17 05:10:00,0.76575,0.7665,0.76575,0.7662,1010899999.0
2007-12-17 05:15:00,0.7662,0.7664,0.7659,0.7662,790300000.0
2007-12-17 05:20:00,0.7662,0.7662,0.76537,0.7657,444500000.0
2007-12-17 05:25:00,0.766,0.7664,0.76555,0.766,435500000.0
2007-12-17 05:30:00,0.766,0.7663,0.76528,0.76575,710500002.0
2007-12-17 05:35:00,0.7659,0.7662,0.76573,0.7658,588400000.0
2007-12-17 05:40:00,0.7658,0.76615,0.76575,0.766,505400001.0
2007-12-17 05:45:00,0.766,0.7662,0.76545,0.7655,287000000.0
2007-12-17 05:50:00,0.7655,0.7655,0.76485,0.7651,627000001.0
2007-12-17 05:55:00,0.7651,0.7652,0.7643,0.7647,300600000.0
2007-12-17 06:00:00,0.76465,0.7649,0.7642,0.7646,812900002.0
2007-12-17 06:05:00,0.7646,0.7646,0.76445,0.7645,255000000.0
2007-12-17 06:10:00,0.7645,0.7646,0.7637,0.764,762000000.0
2007-12-17 06:15:00,0.764,0.76435,0.76385,0.76435,303300005.0
2007-12-17 06:20:00,0.76435,0.7646,0.7641,0.7646,832200000.0
2007-12-17 06:25:00,0.7646,0.7646,0.76435,0.7646,218600000.0
2007-12-17 06:30:00,0.7646,0.7648,0.7644,0.7645,279600000.0
2007-12-17 06:35:00,0.7645,0.7648,0.7643,0.7643,245600000.0
2007-12-17 06:40:00,0.76425,0.7644,0.7639,0.764,308200000.0
2007-12-17 06:45:00,0.764,0.76435,0.76145,0.76225,1666400001.0
2007-12-17 06:50:00,0.76225,0.7624,0.7617,0.7623,1510899996.0
2007-12-17 06:55:00,0.7623,0.7624,0.76115,0.7615,1125899998.0
2007-12-17 07:00:00,0.7615,0.7621,0.76125,0.76195,989300000.0
2007-12-17 07:05:00,0.76195,0.7622,0.76105,0.76125,497300000.0
2007-12-17 07:10:00,0.76125,0.76155,0.76085,0.76155,534400000.0
2007-12-17 07:15:00,0.7616,0.7622,0.7614,0.7619,477700000.0
2007-12-17 07:20:00,0.76185,0.76235,0.76185,0.7623,725400000.0
2007-12-17 07:25:00,0.76235,0.76255,0.76215,0.76245,464100000.0
2007-12-17 07:30:00,0.76245,0.7634,0.7624,0.76305,632700000.0
2007-12-17 07:35:00,0.7631,0.7631,0.7621,0.76225,360200000.0
2007-12-17 07:40:00,0.76225,0.76235,0.76115,0.7614,687600000.0
2007-12-17 07:45:00,0.7614,0.7616,0.7612,0.76135,333700000.0
2007-12-17 07:50:00,0.76135,0.7614,0.7607,0.76105,656400000.0
2007-12-17 07:55:00,0.76105,0.7615,0.76095,0.7611,300900000.0
2007-12-17 08:00:00,0.76105,0.7612,0.7601,0.7604,748000000.0
2007-12-17 08:05:00,0.7604,0.7608,0.76015,0.76045,493899999.0
2007-12-17 08:10:00,0.76045,0.76055,0.76005,0.76055,370200000.0
2007-12-17 08:15:00,0.76055,0.7606,0.75985,0.76015,646799999.0
2007-12-17 08:20:00,0.76015,0.7603,0.7598,0.7602,628100000.0
2007-12-17 08:25:00,0.7602,0.7608,0.7602,0.7606,1090299999.0
2007-12-17 08:30:00,0.7606,0.7606,0.76005,0.76045,720500000.0
2007-12-17 08:35:00,0.7604,0.7606,0.7602,0.7606,452500000.0
2007-12-17 08:40:00,0.7606,0.7606,0.76015,0.76015,496800000.0
2007-12-17 08:45:00,0.76015,0.7604,0.7598,0.7598,480799998.0
2007-12-17 08:50:00,0.7598,0.76,0.7596,0.7598,320600000.0
2007-12-17 08:55:00,0.7598,0.76,0.75945,0.7596,634699996.0
2007-12-17 09:00:00,0.7596,0.7602,0.7591,0.75995,404000000.0
2007-12-17 09:05:00,0.76,0.76135,0.76,0.7611,693400001.0
2007-12-17 09:10:00,0.7611,0.76155,0.76085,0.761,702800000.0
2007-12-17 09:15:00,0.761,0.76115,0.7608,0.76105,344300000.0
2007-12-17 09:20:00,0.76095,0.7614,0.76095,0.7613,313100000.0
2007-12-17 09:25:00,0.7613,0.7619,0.76125,0.7616,487000000.0
2007-12-17 09:30:00,0.7616,0.7617,0.761,0.761,347700000.0
2007-12-17 09:35:00,0.76125,0.7614,0.76085,0.76135,607000000.0
2007-12-17 09:40:00,0.76135,0.7619,0.76115,0.7618,457700000.0
2007-12-17 09:45:00,0.7618,0.7619,0.7613,0.7613,496000000.0
2007-12-17 09:50:00,0.7614,0.7614,0.76015,0.761,916200000.0
2007-12-17 09:55:00,0.7611,0.76125,0.76075,0.7611,252800000.0
2007-12-17 10:00:00,0.7611,0.7612,0.7607,0.7607,673500000.0
2007-12-17 10:05:00,0.7607,0.7607,0.7596,0.76045,857000000.0
2007-12-17 10:10:00,0.76045,0.76045,0.75925,0.7595,1355800001.0
2007-12-17 10:15:00,0.7595,0.7604,0.7593,0.76,865800000.0
2007-12-17 10:20:00,0.7601,0.7603,0.7599,0.7602,329300000.0
2007-12-17 10:25:00,0.7602,0.7609,0.7596,0.76,732500000.0
2007-12-17 10:30:00,0.76,0.7603,0.7598,0.76015,768600000.0
2007-12-17 10:35:00,0.76015,0.76025,0.75995,0.7601,218900000.0
2007-12-17 10:40:00,0.7601,0.7609,0.7601,0.7609,262800000.0
2007-12-17 10:45:00,0.7609,0.7609,0.76005,0.7602,364000000.0
2007-12-17 10:50:00,0.76025,0.7606,0.76,0.7606,775600000.0
2007-12-17 10:55:00,0.76055,0.7607,0.7602,0.7603,712000000.0
2007-12-17 11:00:00,0.7603,0.7603,0.75945,0.7596,1308499999.0
2007-12-17 11:05:00,0.7596,0.7596,0.758,0.75865,1419400000.0
2007-12-17 11:10:00,0.7587,0.7592,0.7587,0.7588,1356800000.0
2007-12-17 11:15:00,0.7588,0.759,0.7584,0.7588,823199999.0
2007-12-17 11:20:00,0.75885,0.7593,0.75885,0.75915,579600001.0
2007-12-17 11:25:00,0.75905,0.7597,0.75905,0.7593,903500000.0
2007-12-17 11:30:00,0.7593,0.7593,0.7585,0.7589,749600000.0
2007-12-17 11:35:00,0.7587,0.7589,0.75795,0.75805,1424400001.0
2007-12-17 11:40:00,0.7581,0.7582,0.7579,0.7581,954500000.0
2007-12-17 11:45:00,0.7581,0.7583,0.75775,0.7581,1282700001.0
2007-12-17 11:50:00,0.7581,0.7581,0.756,0.7565,1353799999.0
2007-12-17 11:55:00,0.7565,0.75735,0.75635,0.75735,935199997.0
2007-12-17 12:00:00,0.75735,0.75755,0.75675,0.75685,896900001.0
2007-12-17 12:05:00,0.75685,0.75725,0.75685,0.7571,600200000.0
2007-12-17 12:10:00,0.7571,0.7576,0.7567,0.75685,842199992.0
2007-12-17 12:15:00,0.7569,0.757,0.75685,0.757,266200000.0
2007-12-17 12:20:00,0.7569,0.7575,0.75685,0.75705,573499998.0
2007-12-17 12:25:00,0.75705,0.75715,0.7562,0.75625,530600001.0
2007-12-17 12:30:00,0.75635,0.7564,0.7561,0.7563,206800000.0
2007-12-17 12:35:00,0.7563,0.7564,0.7562,0.7564,171000001.0
2007-12-17 12:40:00,0.7564,0.75725,0.7564,0.75725,497100000.0
2007-12-17 12:45:00,0.75725,0.75755,0.75705,0.75745,1104700001.0
2007-12-17 12:50:00,0.75745,0.75755,0.75645,0.75645,1387399994.0
2007-12-17 12:55:00,0.75645,0.7568,0.75625,0.75635,685399997.0
2007-12-17 13:00:00,0.75635,0.75695,0.7563,0.75695,884900000.0
2007-12-17 13:05:00,0.75695,0.75695,0.7567,0.7569,645000000.0
2007-12-17 13:10:00,0.7569,0.7574,0.75685,0.7573,370700000.0
2007-12-17 13:15:00,0.7573,0.7573,0.75695,0.7571,543000001.0
2007-12-17 13:20:00,0.7573,0.7574,0.75605,0.75645,452500000.0
2007-12-17 13:25:00,0.75645,0.7572,0.75615,0.75715,396100000.0
2007-12-17 13:30:00,0.75715,0.75795,0.75715,0.75755,1093800001.0
2007-12-17 13:35:00,0.75765,0.75855,0.75765,0.7584,2327299977.0
2007-12-17 13:40:00,0.75845,0.7585,0.75805,0.75805,328800000.0
2007-12-17 13:45:00,0.75835,0.75835,0.75815,0.75815,426200000.0
2007-12-17 13:50:00,0.75815,0.75865,0.75785,0.7582,1027799993.0
2007-12-17 13:55:00,0.7582,0.7585,0.75795,0.75805,479699999.0
2007-12-17 14:00:00,0.7582,0.75895,0.758,0.75895,340300000.0
2007-12-17 14:05:00,0.75895,0.75965,0.75875,0.75895,1323799994.0
2007-12-17 14:10:00,0.75885,0.75885,0.75845,0.75855,424400000.0
2007-12-17 14:15:00,0.7585,0.75855,0.75795,0.758,846199997.0
2007-12-17 14:20:00,0.75805,0.75815,0.75745,0.75745,1617600006.0
2007-12-17 14:25:00,0.75745,0.75765,0.75725,0.75765,831599999.0
2007-12-17 14:30:00,0.75765,0.7578,0.7562,0.75645,1656299994.0
2007-12-17 14:35:00,0.75645,0.7565,0.75595,0.7565,900399997.0
2007-12-17 14:40:00,0.7565,0.75665,0.75625,0.7565,959499999.0
2007-12-17 14:45:00,0.7565,0.75655,0.75605,0.75605,1226599999.0
2007-12-17 14:50:00,0.756,0.7564,0.7559,0.7562,730799997.0
2007-12-17 14:55:00,0.7562,0.75645,0.75425,0.75445,1277099996.0
2007-12-17 15:00:00,0.75445,0.7557,0.7538,0.7555,1792999992.0
2007-12-17 15:05:00,0.7555,0.7563,0.75505,0.7559,1956399997.0
2007-12-17 15:10:00,0.75585,0.75605,0.7555,0.75605,822500003.0
2007-12-17 15:15:00,0.75595,0.75605,0.75545,0.75565,603000000.0
2007-12-17 15:20:00,0.7556,0.7558,0.75455,0.75575,972099999.0
2007-12-17 15:25:00,0.75575,0.756,0.7552,0.75585,878000000.0
2007-12-17 15:30:00,0.75585,0.75615,0.75575,0.75595,563099995.0
2007-12-17 15:35:00,0.75595,0.75605,0.75565,0.75565,140100000.0
2007-12-17 15:40:00,0.75565,0.75605,0.75535,0.75585,2496200004.0
2007-12-17 15:45:00,0.75585,0.75615,0.75585,0.75615,831099999.0
2007-12-17 15:50:00,0.75615,0.75635,0.75595,0.75605,604800002.0
2007-12-17 15:55:00,0.75605,0.75615,0.75545,0.7556,968050002.0
2007-12-17 16:00:00,0.7557,0.7557,0.75475,0.75535,1257200011.0
2007-12-17 16:05:00,0.75535,0.7561,0.75535,0.7558,778199997.0
2007-12-17 16:10:00,0.7558,0.75595,0.75565,0.75585,718100000.0
2007-12-17 16:15:00,0.75585,0.7559,0.75585,0.7559,212000000.0
2007-12-17 16:20:00,0.7559,0.7559,0.7553,0.7556,338700000.0
2007-12-17 16:25:00,0.75565,0.7559,0.75535,0.75535,264400000.0
2007-12-17 16:30:00,0.75535,0.75585,0.7551,0.7557,592400007.0
2007-12-17 16:35:00,0.7557,0.7557,0.75505,0.75505,827200000.0
2007-12-17 16:40:00,0.75515,0.75555,0.7546,0.75495,975299999.0
2007-12-17 16:45:00,0.75495,0.75565,0.75475,0.75515,1370500000.0
2007-12-17 16:50:00,0.75515,0.75525,0.75345,0.75345,3230900007.0
2007-12-17 16:55:00,0.75345,0.75405,0.75315,0.75315,1891000001.0
2007-12-17 17:00:00,0.75325,0.75365,0.75225,0.75295,2737500000.0
2007-12-17 17:05:00,0.75295,0.75315,0.75245,0.75285,1642099998.0
2007-12-17 17:10:00,0.75285,0.7529,0.75255,0.75275,1269999999.0
2007-12-17 17:15:00,0.75275,0.75335,0.75275,0.75335,915500000.0
2007-12-17 17:20:00,0.75335,0.75425,0.75315,0.75405,1573500000.0
2007-12-17 17:25:00,0.75405,0.75445,0.75355,0.75365,1620900000.0
2007-12-17 17:30:00,0.75365,0.75405,0.75335,0.75375,1278100000.0
2007-12-17 17:35:00,0.75375,0.75385,0.7533,0.7536,922800000.0
2007-12-17 17:40:00,0.7536,0.75415,0.7536,0.75375,1099000005.0
2007-12-17 17:45:00,0.75375,0.7542,0.7537,0.75415,1053200000.0
2007-12-17 17:50:00,0.75415,0.75445,0.754,0.75405,844799989.0
2007-12-17 17:55:00,0.75405,0.75415,0.75335,0.75385,1675999990.0
2007-12-17 18:00:00,0.75385,0.75395,0.75365,0.75385,832299998.0
2007-12-17 18:05:00,0.75385,0.75415,0.75375,0.75385,349099995.0
2007-12-17 18:10:00,0.75405,0.75415,0.7538,0.75415,784800005.0
2007-12-17 18:15:00,0.75415,0.75415,0.75375,0.75405,546800000.0
2007-12-17 18:20:00,0.75405,0.75415,0.75365,0.75385,590299999.0
2007-12-17 18:25:00,0.75385,0.75395,0.75355,0.75365,720900001.0
2007-12-17 18:30:00,0.75365,0.75385,0.75325,0.75345,804199996.0
2007-12-17 18:35:00,0.7534,0.75375,0.75315,0.75325,1249500003.0
2007-12-17 18:40:00,0.75345,0.75345,0.75275,0.75285,1271600004.0
2007-12-17 18:45:00,0.75285,0.75345,0.7528,0.75315,1338199997.0
2007-12-17 18:50:00,0.75315,0.75345,0.75275,0.75345,1990200000.0
2007-12-17 18:55:00,0.75345,0.75345,0.7532,0.75335,556800000.0
2007-12-17 19:00:00,0.75335,0.75345,0.753,0.75345,1199900004.0
2007-12-17 19:05:00,0.7534,0.7534,0.7525,0.7529,1250700000.0
2007-12-17 19:10:00,0.75335,0.75335,0.75295,0.75325,1316999992.0
2007-12-17 19:15:00,0.75325,0.75365,0.75325,0.75345,229200000.0
2007-12-17 19:20:00,0.75345,0.75365,0.7534,0.75345,478800000.0
2007-12-17 19:25:00,0.75345,0.75365,0.7534,0.7535,487900000.0
2007-12-17 19:30:00,0.7535,0.75365,0.7534,0.75365,328600000.0
2007-12-17 19:35:00,0.7535,0.75475,0.75345,0.7541,1419599999.0
2007-12-17 19:40:00,0.7541,0.75425,0.75335,0.75345,1696799998.0
2007-12-17 19:45:00,0.75345,0.7535,0.753,0.75345,756499999.0
2007-12-17 19:50:00,0.7535,0.75435,0.75345,0.75435,1006600017.0
2007-12-17 19:55:00,0.75455,0.7546,0.75395,0.75445,577500000.0
2007-12-17 20:00:00,0.75445,0.7546,0.7539,0.7541,1120300000.0
2007-12-17 20:05:00,0.7541,0.75425,0.7536,0.75365,476900000.0
2007-12-17 20:10:00,0.7536,0.754,0.7536,0.75375,128300000.0
2007-12-17 20:15:00,0.75395,0.75395,0.75315,0.75355,709999996.0
2007-12-17 20:20:00,0.7535,0.75375,0.75305,0.7535,997599999.0
2007-12-17 20:25:00,0.7538,0.7539,0.75333,0.75375,776999997.0
2007-12-17 20:30:00,0.75375,0.75385,0.75355,0.75385,558799995.0
2007-12-17 20:35:00,0.75385,0.7539,0.75365,0.7537,468800000.0
2007-12-17 20:40:00,0.7537,0.75375,0.75305,0.75315,818500000.0
2007-12-17 20:45:00,0.7531,0.75325,0.7529,0.75305,734200000.0
2007-12-17 20:50:00,0.75305,0.75345,0.75305,0.7533,358400000.0
2007-12-17 20:55:00,0.7533,0.75395,0.7533,0.75375,1161899992.0
2007-12-17 21:00:00,0.7538,0.75395,0.7536,0.7539,924500001.0
2007-12-17 21:05:00,0.7539,0.75515,0.7539,0.75515,1197600000.0
2007-12-17 21:10:00,0.75505,0.75545,0.75485,0.75515,2472300000.0
2007-12-17 21:15:00,0.75515,0.75555,0.7549,0.7555,1071900000.0
2007-12-17 21:20:00,0.75555,0.7556,0.75515,0.75555,262700000.0
2007-12-17 21:25:00,0.75555,0.75565,0.7551,0.75515,698900000.0
2007-12-17 21:30:00,0.7552,0.75565,0.7551,0.75565,361300000.0
2007-12-17 21:35:00,0.75565,0.75575,0.7547,0.7549,246300000.0
2007-12-17 21:40:00,0.75485,0.75525,0.75485,0.75515,528599996.0
2007-12-17 21:45:00,0.75515,0.75535,0.7549,0.75515,518500001.0
2007-12-17 21:50:00,0.75515,0.75535,0.75495,0.75495,488799996.0
2007-12-17 21:55:00,0.75495,0.7553,0.75485,0.75515,702800000.0
2007-12-17 22:00:00,0.75515,0.75525,0.75495,0.75525,817500000.0
2007-12-17 22:05:00,0.7552,0.75545,0.75445,0.75495,745000000.0
2007-12-17 22:10:00,0.75495,0.75495,0.75465,0.75485,305499999.0
2007-12-17 22:15:00,0.75485,0.75485,0.7544,0.75475,1326200002.0
2007-12-17 22:20:00,0.75475,0.75495,0.75421,0.75433,943400001.0
2007-12-17 22:25:00,0.7547,0.7548,0.75445,0.75465,692299999.0
2007-12-17 22:30:00,0.75455,0.75515,0.75455,0.75485,426900000.0
2007-12-17 22:35:00,0.7549,0.75505,0.75475,0.75485,830200003.0
2007-12-17 22:40:00,0.75485,0.7549,0.75475,0.75485,190300000.0
2007-12-17 22:45:00,0.75485,0.7549,0.7547,0.75475,560199999.0
2007-12-17 22:50:00,0.75475,0.7548,0.7544,0.75455,643099996.0
2007-12-17 22:55:00,0.75455,0.7547,0.75445,0.75455,593099999.0
2007-12-17 23:00:00,0.75455,0.75475,0.75435,0.7544,688499987.0
2007-12-17 23:05:00,0.75445,0.75445,0.75365,0.75385,1803300001.0
2007-12-17 23:10:00,0.7538,0.75415,0.75365,0.75415,814700000.0
2007-12-17 23:15:00,0.75425,0.7544,0.7536,0.75425,1569700004.0
2007-12-17 23:20:00,0.75425,0.75435,0.75395,0.75415,1637200009.0
2007-12-17 23:25:00,0.75415,0.7546,0.75405,0.7546,1038000002.0
2007-12-17 23:30:00,0.7546,0.75465,0.75425,0.75465,669300000.0
2007-12-17 23:35:00,0.7546,0.7546,0.75395,0.75435,941600002.0
2007-12-17 23:40:00,0.7543,0.7545,0.75425,0.7545,884299997.0
2007-12-17 23:45:00,0.7546,0.75485,0.75435,0.7546,477700002.0
2007-12-17 23:50:00,0.7546,0.7547,0.75415,0.75415,1154599999.0
2007-12-17 23:55:00,0.7543,0.7548,0.7539,0.7546,1056000002.0
2007-12-18 00:00:00,0.7546,0.7547,0.7542,0.7543,1227600000.0
2007-12-18 00:05:00,0.7543,0.7543,0.7542,0.7543,552000000.0
2007-12-18 00:10:00,0.75406,0.75433,0.7538,0.7541,1016000000.0
2007-12-18 00:15:00,0.7541,0.7542,0.7538,0.7541,1321900005.0
2007-12-18 00:20:00,0.754,0.7549,0.754,0.7548,1006699996.0
2007-12-18 00:25:00,0.7548,0.7551,0.7547,0.7548,622400000.0
2007-12-18 00:30:00,0.7549,0.7553,0.7547,0.755,1162700003.0
2007-12-18 00:35:00,0.7551,0.7551,0.7548,0.7549,421900000.0
2007-12-18 00:40:00,0.7549,0.7549,0.7546,0.75475,455400000.0
2007-12-18 00:45:00,0.7547,0.75485,0.7544,0.7547,868300000.0
2007-12-18 00:50:00,0.7546,0.7548,0.75455,0.7547,390200000.0
2007-12-18 00:55:00,0.7547,0.75485,0.7546,0.7547,402600000.0
2007-12-18 01:00:00,0.7547,0.755,0.75431,0.75458,611400000.0
2007-12-18 01:05:00,0.7548,0.755,0.7546,0.7549,265900000.0
2007-12-18 01:10:00,0.7548,0.7548,0.75426,0.75475,461100000.0
2007-12-18 01:15:00,0.75475,0.7548,0.754,0.7542,999400000.0
2007-12-18 01:20:00,0.75415,0.75415,0.75335,0.75335,424600002.0
2007-12-18 01:25:00,0.75335,0.7536,0.75235,0.75235,956399999.0
2007-12-18 01:30:00,0.75235,0.75275,0.7518,0.75225,2491099999.0
2007-12-18 01:35:00,0.7523,0.7532,0.75225,0.7531,1278000008.0
2007-12-18 01:40:00,0.75295,0.75333,0.7522,0.75235,841899995.0
2007-12-18 01:45:00,0.75235,0.7526,0.75195,0.75245,860499997.0
2007-12-18 01:50:00,0.75245,0.75395,0.75245,0.7534,1205000005.0
2007-12-18 01:55:00,0.75335,0.75335,0.75255,0.7528,479700000.0
2007-12-18 02:00:00,0.7528,0.75295,0.7524,0.75285,422500000.0
2007-12-18 02:05:00,0.75285,0.75285,0.75225,0.75245,591500001.0
2007-12-18 02:10:00,0.75245,0.75245,0.75175,0.7521,802600003.0
2007-12-18 02:15:00,0.7521,0.75245,0.7521,0.7523,707700000.0
2007-12-18 02:20:00,0.7523,0.7526,0.7517,0.7517,931000002.0
2007-12-18 02:25:00,0.7517,0.7521,0.7514,0.75175,1242099998.0
2007-12-18 02:30:00,0.7518,0.75255,0.7515,0.7519,1965650000.0
2007-12-18 02:35:00,0.7519,0.7521,0.75175,0.75205,1158200003.0
2007-12-18 02:40:00,0.75205,0.7531,0.75195,0.75305,1950600001.0
2007-12-18 02:45:00,0.7533,0.7542,0.75285,0.7535,2011400001.0
2007-12-18 02:50:00,0.7536,0.7536,0.7528,0.7528,615800000.0
2007-12-18 02:55:00,0.75275,0.7534,0.7524,0.75305,1102399998.0
2007-12-18 03:00:00,0.7531,0.7536,0.7529,0.75315,1080500000.0
2007-12-18 03:05:00,0.75315,0.7534,0.752,0.7521,1344000000.0
2007-12-18 03:10:00,0.7521,0.7526,0.75181,0.75255,421700000.0
2007-12-18 03:15:00,0.75255,0.75275,0.75255,0.75255,96800000.0
2007-12-18 03:20:00,0.75255,0.7527,0.7524,0.7524,220300000.0
2007-12-18 03:25:00,0.7526,0.75275,0.75245,0.7527,224100000.0
2007-12-18 03:30:00,0.7527,0.7533,0.7526,0.7532,422800000.0
2007-12-18 03:35:00,0.7532,0.7534,0.7529,0.7534,363900000.0
2007-12-18 03:40:00,0.7534,0.7534,0.75315,0.7532,197200000.0
2007-12-18 03:45:00,0.7532,0.7538,0.7532,0.7536,599200002.0
2007-12-18 03:50:00,0.7536,0.7546,0.7536,0.75435,1709300003.0
2007-12-18 03:55:00,0.75445,0.7546,0.7536,0.7544,1209299998.0
2007-12-18 04:00:00,0.75435,0.7546,0.75435,0.7545,443200000.0
2007-12-18 04:05:00,0.7545,0.7546,0.75425,0.75435,353000000.0
2007-12-18 04:10:00,0.75435,0.75475,0.75435,0.75445,530999997.0
2007-12-18 04:15:00,0.75433,0.7547,0.75422,0.75435,287400001.0
2007-12-18 04:20:00,0.75435,0.7547,0.75382,0.75415,828800000.0
2007-12-18 04:25:00,0.75415,0.7543,0.75395,0.75405,412500000.0
2007-12-18 04:30:00,0.75405,0.75485,0.75405,0.75475,559399996.0
2007-12-18 04:35:00,0.7548,0.7553,0.75475,0.75505,917599999.0
2007-12-18 04:40:00,0.75505,0.75515,0.75435,0.75455,1314000008.0
2007-12-18 04:45:00,0.75455,0.75475,0.75405,0.75415,1427599991.0
2007-12-18 04:50:00,0.75415,0.75436,0.75372,0.75372,640599998.0
2007-12-18 04:55:00,0.7544,0.75455,0.75415,0.75425,1247600004.0
2007-12-18 05:00:00,0.75425,0.75495,0.75425,0.75485,923899999.0
2007-12-18 05:05:00,0.75495,0.7556,0.7549,0.75555,1262300000.0
2007-12-18 05:10:00,0.75555,0.75555,0.7548,0.75505,1612099997.0
2007-12-18 05:15:00,0.75505,0.75565,0.75505,0.75545,909100000.0
2007-12-18 05:20:00,0.75555,0.75585,0.75545,0.75565,1154300000.0
2007-12-18 05:25:00,0.75565,0.75585,0.75535,0.7555,877200004.0
2007-12-18 05:30:00,0.7555,0.75575,0.75545,0.75545,673699995.0
2007-12-18 05:35:00,0.7554,0.75575,0.7554,0.75555,381100000.0
2007-12-18 05:40:00,0.75555,0.7558,0.75535,0.75565,1166300008.0
2007-12-18 05:45:00,0.75565,0.75575,0.7554,0.7555,468499998.0
2007-12-18 05:50:00,0.7555,0.75565,0.7555,0.75565,383500000.0
2007-12-18 05:55:00,0.75565,0.75565,0.7554,0.75545,628000000.0
2007-12-18 06:00:00,0.75545,0.75555,0.75505,0.7551,825500002.0
2007-12-18 06:05:00,0.75505,0.7552,0.75465,0.75495,1221400000.0
2007-12-18 06:10:00,0.75495,0.7552,0.75485,0.7551,403500002.0
2007-12-18 06:15:00,0.7551,0.7552,0.755,0.75505,293700012.0
2007-12-18 06:20:00,0.7551,0.7551,0.75475,0.75505,447700005.0
2007-12-18 06:25:00,0.755,0.75515,0.7549,0.75505,281900002.0
2007-12-18 06:30:00,0.7551,0.7551,0.75418,0.7547,446600000.0
2007-12-18 06:35:00,0.7547,0.75515,0.7547,0.75515,258600000.0
2007-12-18 06:40:00,0.75481,0.7553,0.7547,0.75515,266500001.0
2007-12-18 06:45:00,0.7553,0.75565,0.7553,0.75535,346900000.0
2007-12-18 06:50:00,0.75535,0.75545,0.75515,0.75525,106100000.0
2007-12-18 06:55:00,0.75505,0.75545,0.75505,0.7552,356800002.0
2007-12-18 07:00:00,0.7552,0.75555,0.75515,0.75515,438900001.0
2007-12-18 07:05:00,0.7549,0.7551,0.75457,0.75457,662400000.0
2007-12-18 07:10:00,0.75473,0.7554,0.75473,0.75525,686500000.0
2007-12-18 07:15:00,0.7553,0.7553,0.7551,0.75515,218500002.0
2007-12-18 07:20:00,0.75515,0.75545,0.75505,0.7553,530299996.0
2007-12-18 07:25:00,0.75525,0.75535,0.75505,0.75525,501600006.0
2007-12-18 07:30:00,0.75525,0.75535,0.75505,0.7551,612899997.0
2007-12-18 07:35:00,0.75515,0.75515,0.75495,0.75495,602900000.0
2007-12-18 07:40:00,0.75505,0.7552,0.75475,0.7549,453100012.0
2007-12-18 07:45:00,0.7549,0.7551,0.75475,0.7551,440200003.0
2007-12-18 07:50:00,0.7551,0.75565,0.75505,0.75565,250600000.0
2007-12-18 07:55:00,0.75565,0.75565,0.75505,0.75535,648300011.0
2007-12-18 08:00:00,0.7554,0.7556,0.7552,0.7553,291500000.0
2007-12-18 08:05:00,0.7552,0.7555,0.7551,0.75535,386999998.0
2007-12-18 08:10:00,0.7554,0.75545,0.7552,0.75535,177700000.0
2007-12-18 08:15:00,0.7553,0.7554,0.7552,0.7553,172400000.0
2007-12-18 08:20:00,0.7553,0.75535,0.75525,0.75525,74700000.0
2007-12-18 08:25:00,0.7553,0.7553,0.75469,0.75499,245400002.0
2007-12-18 08:30:00,0.7552,0.7554,0.7551,0.7554,174600000.0
2007-12-18 08:35:00,0.7554,0.7557,0.7554,0.7556,173700000.0
2007-12-18 08:40:00,0.7556,0.7563,0.7554,0.75605,1126399994.0
2007-12-18 08:45:00,0.7561,0.7563,0.7557,0.7563,1223300009.0
2007-12-18 08:50:00,0.7563,0.7566,0.756,0.7563,536600000.0
2007-12-18 08:55:00,0.7563,0.7563,0.7559,0.7563,455000001.0
2007-12-18 09:00:00,0.7563,0.7569,0.75605,0.7564,1037900004.0
2007-12-18 09:05:00,0.7564,0.7565,0.7557,0.7557,409100000.0
2007-12-18 09:10:00,0.7558,0.7558,0.7553,0.7554,814799999.0
2007-12-18 09:15:00,0.7555,0.7559,0.7554,0.7557,1532900005.0
2007-12-18 09:20:00,0.7557,0.756,0.7555,0.7557,1149499998.0
2007-12-18 09:25:00,0.7557,0.7557,0.7555,0.7556,1329500003.0
2007-12-18 09:30:00,0.7555,0.7567,0.7555,0.7564,1979199999.0
2007-12-18 09:35:00,0.7564,0.7568,0.756,0.756,2461000011.0
2007-12-18 09:40:00,0.756,0.7565,0.756,0.7561,2677200003.0
2007-12-18 09:45:00,0.7561,0.7567,0.75585,0.7566,1179800009.0
2007-12-18 09:50:00,0.7565,0.7567,0.75635,0.75665,563000008.0
2007-12-18 09:55:00,0.75665,0.75775,0.75655,0.75765,1811300005.0
2007-12-18 10:00:00,0.75795,0.75805,0.75675,0.7569,2422199993.0
2007-12-18 10:05:00,0.7569,0.75695,0.75585,0.75605,1675200000.0
2007-12-18 10:10:00,0.75605,0.75615,0.75565,0.75605,1467500001.0
2007-12-18 10:15:00,0.75605,0.75635,0.75605,0.75635,450299998.0
2007-12-18 10:20:00,0.75635,0.75635,0.75605,0.75625,1120599996.0
2007-12-18 10:25:00,0.75625,0.75635,0.75615,0.75635,514500000.0
2007-12-18 10:30:00,0.7563,0.75635,0.75575,0.75575,1534500002.0
2007-12-18 10:35:00,0.75585,0.75585,0.75505,0.75555,1966499999.0
2007-12-18 10:40:00,0.75555,0.75605,0.75505,0.75565,1449699994.0
2007-12-18 10:45:00,0.75565,0.75575,0.75495,0.75535,1629700001.0
2007-12-18 10:50:00,0.75535,0.75545,0.75495,0.75525,1403400007.0
2007-12-18 10:55:00,0.75515,0.75625,0.75515,0.75565,2091500006.0
2007-12-18 11:00:00,0.75565,0.75615,0.75555,0.75585,1142200004.0
2007-12-18 11:05:00,0.7558,0.75595,0.75515,0.75515,607200000.0
2007-12-18 11:10:00,0.75515,0.7556,0.7546,0.75505,3169200005.0
2007-12-18 11:15:00,0.755,0.75565,0.75435,0.75545,2042999998.0
2007-12-18 11:20:00,0.75545,0.75675,0.75525,0.75645,2030900007.0
2007-12-18 11:25:00,0.75645,0.75645,0.756,0.7563,943299998.0
2007-12-18 11:30:00,0.7563,0.75635,0.75475,0.7557,1999999990.0
2007-12-18 11:35:00,0.7557,0.75605,0.75545,0.756,1868900002.0
2007-12-18 11:40:00,0.756,0.75605,0.75445,0.75485,2091199991.0
2007-12-18 11:45:00,0.75495,0.75545,0.75475,0.755,717900000.0
2007-12-18 11:50:00,0.75495,0.75555,0.7549,0.7552,556500001.0
2007-12-18 11:55:00,0.7552,0.75525,0.75405,0.75425,908400000.0
2007-12-18 12:00:00,0.75425,0.75495,0.75395,0.7547,956799999.0
2007-12-18 12:05:00,0.75465,0.7547,0.7542,0.75455,858099993.0
2007-12-18 12:10:00,0.75455,0.75485,0.75455,0.75475,279600000.0
2007-12-18 12:15:00,0.7547,0.75515,0.75465,0.7549,570800000.0
2007-12-18 12:20:00,0.7549,0.7549,0.75325,0.75365,974300001.0
2007-12-18 12:25:00,0.75365,0.75365,0.75315,0.7535,1058500001.0
2007-12-18 12:30:00,0.7535,0.7538,0.7535,0.7536,364400000.0
2007-12-18 12:35:00,0.75365,0.75385,0.75315,0.7534,459799998.0
2007-12-18 12:40:00,0.7534,0.75375,0.75335,0.7537,624500000.0
2007-12-18 12:45:00,0.7537,0.75395,0.7535,0.75395,223100000.0
2007-12-18 12:50:00,0.75385,0.75475,0.75375,0.7545,565700000.0
2007-12-18 12:55:00,0.7545,0.75535,0.7544,0.7553,981900004.0
2007-12-18 13:00:00,0.75535,0.75635,0.75525,0.75615,1982700001.0
2007-12-18 13:05:00,0.75615,0.75725,0.75595,0.75635,1507500006.0
2007-12-18 13:10:00,0.75635,0.7566,0.7563,0.7565,715600000.0
2007-12-18 13:15:00,0.7565,0.75655,0.75585,0.7563,725300000.0
2007-12-18 13:20:00,0.7563,0.75645,0.75575,0.75585,1047100003.0
2007-12-18 13:25:00,0.75585,0.75595,0.75575,0.75595,360300000.0
2007-12-18 13:30:00,0.75595,0.75615,0.75575,0.75605,153600000.0
2007-12-18 13:35:00,0.75605,0.75655,0.756,0.7562,2687599997.0
2007-12-18 13:40:00,0.75615,0.75635,0.7561,0.7562,391500000.0
2007-12-18 13:45:00,0.7562,0.7563,0.7562,0.7562,82400000.0
2007-12-18 13:50:00,0.7562,0.7565,0.75605,0.75615,553799999.0
2007-12-18 13:55:00,0.75615,0.7562,0.75605,0.75605,545400001.0
2007-12-18 14:00:00,0.75605,0.7561,0.75585,0.75605,162400000.0
2007-12-18 14:05:00,0.756,0.7562,0.756,0.7562,33300000.0
2007-12-18 14:10:00,0.7562,0.75645,0.75605,0.7564,814100000.0
2007-12-18 14:15:00,0.7564,0.757,0.7564,0.75665,566800000.0
2007-12-18 14:20:00,0.75665,0.75695,0.75645,0.7569,268000000.0
2007-12-18 14:25:00,0.7569,0.7569,0.75615,0.75665,1841299998.0
2007-12-18 14:30:00,0.75665,0.7568,0.75625,0.7564,781999999.0
2007-12-18 14:35:00,0.7565,0.75665,0.7564,0.75645,429100000.0
2007-12-18 14:40:00,0.75655,0.7571,0.75655,0.75705,652000000.0
2007-12-18 14:45:00,0.75705,0.75745,0.75675,0.7574,430800000.0
2007-12-18 14:50:00,0.7574,0.75755,0.75725,0.75735,943700008.0
2007-12-18 14:55:00,0.75735,0.75775,0.75715,0.75735,380699999.0
2007-12-18 15:00:00,0.7571,0.75745,0.75705,0.75745,450700000.0
2007-12-18 15:05:00,0.75745,0.75745,0.757,0.75735,2130599988.0
2007-12-18 15:10:00,0.75725,0.75815,0.75705,0.75715,1730000001.0
2007-12-18 15:15:00,0.75705,0.75715,0.75665,0.75685,1743300001.0
2007-12-18 15:20:00,0.75685,0.7571,0.75685,0.7569,613899999.0
2007-12-18 15:25:00,0.7569,0.757,0.75585,0.7561,1108500002.0
2007-12-18 15:30:00,0.7565,0.7572,0.7561,0.75715,1283900000.0
2007-12-18 15:35:00,0.7571,0.7571,0.75675,0.75695,1031800005.0
2007-12-18 15:40:00,0.757,0.75755,0.75695,0.7575,246700000.0
2007-12-18 15:45:00,0.7575,0.7582,0.757,0.75795,908499999.0
2007-12-18 15:50:00,0.7579,0.75865,0.7578,0.7579,1005900000.0
2007-12-18 15:55:00,0.7579,0.75795,0.7571,0.7573,962900000.0
2007-12-18 16:00:00,0.7573,0.7577,0.75715,0.75765,837200000.0
2007-12-18 16:05:00,0.75765,0.758,0.7576,0.75785,659300000.0
2007-12-18 16:10:00,0.758,0.75825,0.75745,0.75765,997700001.0
2007-12-18 16:15:00,0.75765,0.7579,0.75745,0.75785,1351099999.0
2007-12-18 16:20:00,0.75785,0.75785,0.7574,0.75765,749300000.0
2007-12-18 16:25:00,0.75765,0.7582,0.7575,0.75805,369200000.0
2007-12-18 16:30:00,0.75805,0.7581,0.7572,0.75765,533400000.0
2007-12-18 16:35:00,0.75765,0.75765,0.75705,0.7572,821054992.0
2007-12-18 16:40:00,0.7572,0.75745,0.75715,0.7574,546800000.0
2007-12-18 16:45:00,0.7574,0.7576,0.75715,0.7572,633300000.0
2007-12-18 16:50:00,0.7572,0.75775,0.7572,0.75735,536500001.0
2007-12-18 16:55:00,0.75735,0.75745,0.7564,0.7566,974800001.0
2007-12-18 17:00:00,0.7566,0.7566,0.7558,0.75615,908700000.0
2007-12-18 17:05:00,0.75615,0.75645,0.75595,0.7561,1165800000.0
2007-12-18 17:10:00,0.7561,0.7563,0.7549,0.75495,929500000.0
2007-12-18 17:15:00,0.75495,0.7551,0.7545,0.7545,1371100001.0
2007-12-18 17:20:00,0.7545,0.75535,0.7545,0.75525,1448900001.0
2007-12-18 17:25:00,0.75525,0.75525,0.7547,0.7547,682699995.0
2007-12-18 17:30:00,0.7547,0.7553,0.7546,0.75495,1133099995.0
2007-12-18 17:35:00,0.755,0.75515,0.7545,0.7545,958100000.0
2007-12-18 17:40:00,0.7545,0.755,0.7544,0.75445,854500001.0
2007-12-18 17:45:00,0.75445,0.7545,0.75375,0.7545,1404800003.0
2007-12-18 17:50:00,0.7545,0.75485,0.75435,0.75485,1262700001.0
2007-12-18 17:55:00,0.75485,0.755,0.7538,0.7539,1119400001.0
2007-12-18 18:00:00,0.754,0.7545,0.75385,0.754,1068100000.0
2007-12-18 18:05:00,0.754,0.7542,0.7538,0.75415,875000000.0
2007-12-18 18:10:00,0.7542,0.7542,0.7538,0.75395,1023799997.0
2007-12-18 18:15:00,0.75395,0.754,0.7531,0.7531,906100002.0
2007-12-18 18:20:00,0.7531,0.7534,0.7527,0.75285,1241099992.0
2007-12-18 18:25:00,0.7528,0.7538,0.75235,0.7524,981600000.0
2007-12-18 18:30:00,0.75235,0.75235,0.7516,0.7517,1403299994.0
2007-12-18 18:35:00,0.7517,0.75195,0.75145,0.7519,639400000.0
2007-12-18 18:40:00,0.7519,0.752,0.7518,0.75195,259900000.0
2007-12-18 18:45:00,0.75195,0.75205,0.7508,0.7508,618599999.0
2007-12-18 18:50:00,0.7508,0.752,0.7506,0.7513,1413400003.0
2007-12-18 18:55:00,0.7513,0.7518,0.75115,0.7513,410900000.0
2007-12-18 19:00:00,0.751,0.75125,0.7505,0.7512,913800002.0
2007-12-18 19:05:00,0.75105,0.75155,0.75105,0.7514,307700000.0
2007-12-18 19:10:00,0.7514,0.752,0.7511,0.75185,666600002.0
2007-12-18 19:15:00,0.75185,0.752,0.7513,0.7517,3259000001.0
2007-12-18 19:20:00,0.7517,0.7521,0.75155,0.75155,887399999.0
2007-12-18 19:25:00,0.7517,0.7518,0.75135,0.7514,572200000.0
2007-12-18 19:30:00,0.7514,0.7517,0.7514,0.7516,627400001.0
2007-12-18 19:35:00,0.7517,0.7526,0.7516,0.7524,1077599999.0
2007-12-18 19:40:00,0.7524,0.7526,0.75215,0.7526,218700000.0
2007-12-18 19:45:00,0.75225,0.7537,0.75215,0.7535,445800001.0
2007-12-18 19:50:00,0.7534,0.7535,0.7521,0.7521,1266600012.0
2007-12-18 19:55:00,0.7521,0.7526,0.752,0.7524,440100006.0
2007-12-18 20:00:00,0.7525,0.7527,0.75235,0.7524,439000000.0
2007-12-18 20:05:00,0.7525,0.7531,0.75225,0.75285,688399998.0
2007-12-18 20:10:00,0.7529,0.7532,0.7528,0.753,397500000.0
2007-12-18 20:15:00,0.7529,0.753,0.75275,0.7529,703200000.0
2007-12-18 20:20:00,0.7529,0.7534,0.7527,0.7533,308600000.0
2007-12-18 20:25:00,0.7532,0.7536,0.7532,0.7536,479400001.0
2007-12-18 20:30:00,0.7535,0.7537,0.75325,0.7537,529800002.0
2007-12-18 20:35:00,0.7537,0.7539,0.75345,0.7538,570100000.0
2007-12-18 20:40:00,0.7539,0.7543,0.75335,0.7536,572099999.0
2007-12-18 20:45:00,0.7536,0.7537,0.753,0.7533,1051500000.0
2007-12-18 20:50:00,0.75315,0.7537,0.75315,0.7535,618400000.0
2007-12-18 20:55:00,0.7535,0.7536,0.75305,0.7534,656000000.0
2007-12-18 21:00:00,0.7532,0.7536,0.75305,0.7532,343899999.0
2007-12-18 21:05:00,0.7532,0.7543,0.75305,0.7541,515000000.0
2007-12-18 21:10:00,0.7541,0.7541,0.7534,0.7536,744500000.0
2007-12-18 21:15:00,0.7536,0.7541,0.75325,0.7541,489200000.0
2007-12-18 21:20:00,0.754,0.7541,0.7536,0.75385,486800000.0
2007-12-18 21:25:00,0.75385,0.7547,0.75385,0.7546,246000000.0
2007-12-18 21:30:00,0.75435,0.7549,0.7543,0.7547,766600000.0
2007-12-18 21:35:00,0.7547,0.7547,0.7541,0.7542,240500000.0
2007-12-18 21:40:00,0.7541,0.7544,0.7539,0.754,289500000.0
2007-12-18 21:45:00,0.75385,0.7541,0.75355,0.75355,372300000.0
2007-12-18 21:50:00,0.75335,0.7542,0.75323,0.7539,756200004.0
2007-12-18 21:55:00,0.7538,0.75395,0.7534,0.7536,995600000.0
2007-12-18 22:00:00,0.7535,0.7539,0.7531,0.7539,1203500000.0
2007-12-18 22:05:00,0.7538,0.7538,0.75325,0.7537,578000000.0
2007-12-18 22:10:00,0.7537,0.7538,0.7534,0.7536,493299998.0
2007-12-18 22:15:00,0.7535,0.7538,0.7535,0.7538,600299998.0
2007-12-18 22:20:00,0.7538,0.7539,0.75335,0.7537,285600000.0
2007-12-18 22:25:00,0.7542,0.7546,0.7537,0.7543,1007000000.0
2007-12-18 22:30:00,0.75407,0.7556,0.75406,0.7551,1479899998.0
2007-12-18 22:35:00,0.7554,0.7562,0.7548,0.7553,871900000.0
2007-12-18 22:40:00,0.7553,0.7553,0.7549,0.7549,948800002.0
2007-12-18 22:45:00,0.7549,0.75565,0.7549,0.755,1235000002.0
2007-12-18 22:50:00,0.7551,0.7551,0.7545,0.7547,434800001.0
2007-12-18 22:55:00,0.7544,0.7547,0.75414,0.7546,129300000.0
2007-12-18 23:00:00,0.7547,0.7547,0.75411,0.75429,377400000.0
2007-12-18 23:05:00,0.7546,0.7551,0.7546,0.7546,165200000.0
2007-12-18 23:10:00,0.7547,0.7547,0.75445,0.7547,201000000.0
2007-12-18 23:15:00,0.7547,0.7551,0.75445,0.7551,275100000.0
2007-12-18 23:20:00,0.7551,0.75535,0.7549,0.7552,1312700001.0
2007-12-18 23:25:00,0.7553,0.7554,0.7551,0.7553,219500000.0
2007-12-18 23:30:00,0.7553,0.7553,0.7547,0.7551,627300000.0
2007-12-18 23:35:00,0.7552,0.7554,0.755,0.7552,743800000.0
2007-12-18 23:40:00,0.7553,0.7557,0.7547,0.755,633400000.0
2007-12-18 23:45:00,0.7549,0.7552,0.7549,0.7552,880799999.0
2007-12-18 23:50:00,0.7552,0.7554,0.755,0.7551,835700001.0
2007-12-18 23:55:00,0.7552,0.7555,0.75505,0.7551,248934540.0
2007-12-19 00:00:00,0.7551,0.7551,0.7549,0.755,467700000.0
2007-12-19 00:05:00,0.755,0.755,0.75447,0.75458,729200005.0
2007-12-19 00:10:00,0.7549,0.755,0.75434,0.755,1148499999.0
2007-12-19 00:15:00,0.755,0.7552,0.7545,0.7552,1238199994.0
2007-12-19 00:20:00,0.7551,0.7552,0.7545,0.755,1944100006.0
2007-12-19 00:25:00,0.755,0.7551,0.75455,0.7551,556199999.0
2007-12-19 00:30:00,0.7551,0.7557,0.75495,0.7554,692199999.0
2007-12-19 00:35:00,0.7554,0.7556,0.7548,0.7556,485400000.0
2007-12-19 00:40:00,0.7556,0.7557,0.7549,0.7556,1217400004.0
2007-12-19 00:45:00,0.7556,0.7556,0.7546,0.755,648700000.0
2007-12-19 00:50:00,0.755,0.7552,0.7547,0.7552,199900000.0
2007-12-19 00:55:00,0.75493,0.7553,0.75465,0.75473,990500000.0
2007-12-19 01:00:00,0.75495,0.7555,0.75495,0.7553,470100000.0
2007-12-19 01:05:00,0.7553,0.7553,0.7545,0.7551,555900000.0
2007-12-19 01:10:00,0.7551,0.7551,0.7546,0.7549,297500000.0
2007-12-19 01:15:00,0.755,0.7553,0.7545,0.7547,1055200004.0
2007-12-19 01:20:00,0.7547,0.7551,0.75465,0.7549,159600000.0
2007-12-19 01:25:00,0.7549,0.7553,0.7547,0.75485,513500000.0
2007-12-19 01:30:00,0.75485,0.7552,0.75485,0.7549,416599999.0
2007-12-19 01:35:00,0.7547,0.755,0.7547,0.7549,350899998.0
2007-12-19 01:40:00,0.7549,0.7551,0.7546,0.7551,423300001.0
2007-12-19 01:45:00,0.7551,0.7552,0.75452,0.7552,544400000.0
2007-12-19 01:50:00,0.7551,0.7552,0.7549,0.755,196000001.0
2007-12-19 01:55:00,0.75494,0.7559,0.75481,0.7552,700400000.0
2007-12-19 02:00:00,0.75525,0.7559,0.75525,0.7557,929200002.0
2007-12-19 02:05:00,0.7558,0.7558,0.7551,0.75535,413800000.0
2007-12-19 02:10:00,0.7555,0.7556,0.75489,0.7551,420900000.0
2007-12-19 02:15:00,0.75513,0.7555,0.75485,0.7552,694600001.0
2007-12-19 02:20:00,0.7552,0.7553,0.7549,0.7549,390699998.0
2007-12-19 02:25:00,0.755,0.7551,0.7548,0.7549,602499999.0
2007-12-19 02:30:00,0.7549,0.755,0.7548,0.7548,155000000.0
2007-12-19 02:35:00,0.7546,0.7551,0.7544,0.755,585300001.0
2007-12-19 02:40:00,0.755,0.7552,0.7549,0.7549,498500000.0
2007-12-19 02:45:00,0.7549,0.7553,0.75485,0.7552,357400000.0
2007-12-19 02:50:00,0.7552,0.7553,0.7551,0.75515,464400000.0
2007-12-19 02:55:00,0.7552,0.7552,0.7548,0.7551,545300000.0
2007-12-19 03:00:00,0.7551,0.7552,0.7548,0.755,230300000.0
2007-12-19 03:05:00,0.7548,0.7549,0.75355,0.7545,1098100000.0
2007-12-19 03:10:00,0.7546,0.7547,0.7539,0.7541,1120600000.0
2007-12-19 03:15:00,0.7541,0.7544,0.75375,0.7544,1108800009.0
2007-12-19 03:20:00,0.7544,0.7546,0.7543,0.7544,880600001.0
2007-12-19 03:25:00,0.7544,0.7546,0.7536,0.7536,2053799999.0
2007-12-19 03:30:00,0.7536,0.7543,0.75345,0.7541,1425999997.0
2007-12-19 03:35:00,0.75415,0.7542,0.7536,0.7536,830100000.0
2007-12-19 03:40:00,0.75365,0.7538,0.7527,0.7536,1308300003.0
2007-12-19 03:45:00,0.7536,0.754,0.7534,0.7539,1027800004.0
2007-12-19 03:50:00,0.7539,0.7541,0.7536,0.7539,929399996.0
2007-12-19 03:55:00,0.7539,0.7542,0.7539,0.75405,347699997.0
2007-12-19 04:00:00,0.75396,0.7547,0.75369,0.7547,1244299999.0
2007-12-19 04:05:00,0.7547,0.7551,0.7545,0.7548,699900000.0
2007-12-19 04:10:00,0.75485,0.7551,0.7548,0.7551,612600001.0
2007-12-19 04:15:00,0.7551,0.7554,0.75485,0.7554,763100002.0
2007-12-19 04:20:00,0.7554,0.7554,0.75505,0.7552,486500000.0
2007-12-19 04:25:00,0.75505,0.7555,0.75505,0.7555,439800002.0
2007-12-19 04:30:00,0.7555,0.7555,0.7553,0.7554,428900000.0
2007-12-19 04:35:00,0.7555,0.7556,0.75535,0.7554,284500000.0
2007-12-19 04:40:00,0.7554,0.7558,0.7553,0.7557,336599999.0
2007-12-19 04:45:00,0.7557,0.7564,0.7555,0.7564,394900000.0
2007-12-19 04:50:00,0.7564,0.7564,0.7555,0.7557,442800000.0
2007-12-19 04:55:00,0.7557,0.7562,0.7556,0.7562,340300000.0
2007-12-19 05:00:00,0.7562,0.7565,0.7561,0.7565,791799988.0
2007-12-19 05:05:00,0.7565,0.7566,0.75635,0.7564,204399999.0
2007-12-19 05:10:00,0.7564,0.7569,0.75625,0.7568,454699999.0
2007-12-19 05:15:00,0.7568,0.7572,0.75635,0.7568,1030399996.0
2007-12-19 05:20:00,0.7569,0.757,0.7567,0.7569,445700001.0
2007-12-19 05:25:00,0.7569,0.7571,0.75635,0.7571,409000000.0
2007-12-19 05:30:00,0.7571,0.7571,0.7566,0.7567,228400000.0
2007-12-19 05:35:00,0.7567,0.7569,0.7567,0.7569,183700000.0
2007-12-19 05:40:00,0.7569,0.7571,0.7568,0.7571,159100001.0
2007-12-19 05:45:00,0.7571,0.7572,0.7569,0.7571,484199999.0
2007-12-19 05:50:00,0.75695,0.7571,0.75685,0.757,304799997.0
2007-12-19 05:55:00,0.757,0.7571,0.75685,0.757,398500000.0
2007-12-19 06:00:00,0.7569,0.7571,0.7568,0.757,546600000.0
2007-12-19 06:05:00,0.7571,0.7574,0.7569,0.7573,677300000.0
2007-12-19 06:10:00,0.7573,0.7579,0.75695,0.7578,569600002.0
2007-12-19 06:15:00,0.7578,0.75815,0.7576,0.75775,889199999.0
2007-12-19 06:20:00,0.7576,0.75775,0.7571,0.7574,1101800002.0
2007-12-19 06:25:00,0.7574,0.7577,0.7572,0.7576,828300000.0
2007-12-19 06:30:00,0.7576,0.75775,0.7575,0.7576,522300000.0
2007-12-19 06:35:00,0.7576,0.758,0.757,0.757,503200000.0
2007-12-19 06:40:00,0.75725,0.7576,0.7572,0.7572,335700000.0
2007-12-19 06:45:00,0.7572,0.75745,0.757,0.7573,582500000.0
2007-12-19 06:50:00,0.75725,0.7574,0.7567,0.7568,881699991.0
2007-12-19 06:55:00,0.7569,0.7571,0.75655,0.7567,685599999.0
2007-12-19 07:00:00,0.7567,0.7568,0.7561,0.75625,1483099997.0
2007-12-19 07:05:00,0.7563,0.7565,0.7562,0.7564,624700000.0
2007-12-19 07:10:00,0.75635,0.7565,0.75608,0.7564,438300000.0
2007-12-19 07:15:00,0.7565,0.7566,0.75635,0.7566,36300000.0
2007-12-19 07:20:00,0.7566,0.7566,0.7563,0.7566,48900000.0
2007-12-19 07:25:00,0.7566,0.7566,0.7562,0.7566,65600000.0
2007-12-19 07:30:00,0.7566,0.7566,0.75595,0.75595,209500001.0
2007-12-19 07:35:00,0.75595,0.7566,0.75595,0.75645,698999999.0
2007-12-19 07:40:00,0.7565,0.7566,0.7561,0.75625,343100000.0
2007-12-19 07:45:00,0.75625,0.75625,0.756,0.75625,231400000.0
2007-12-19 07:50:00,0.75625,0.7564,0.7561,0.75615,61400000.0
2007-12-19 07:55:00,0.7562,0.7564,0.7557,0.7561,490200003.0
2007-12-19 08:00:00,0.7561,0.7564,0.75595,0.7562,160600000.0
2007-12-19 08:05:00,0.75595,0.7563,0.7558,0.7559,345800000.0
2007-12-19 08:10:00,0.7559,0.756,0.75555,0.7559,429500002.0
2007-12-19 08:15:00,0.7559,0.7564,0.7558,0.7562,92700000.0
2007-12-19 08:20:00,0.7562,0.7563,0.7559,0.7561,136700000.0
2007-12-19 08:25:00,0.7561,0.7564,0.75575,0.7562,242600000.0
2007-12-19 08:30:00,0.7562,0.7562,0.75585,0.7562,189600000.0
2007-12-19 08:35:00,0.7563,0.7566,0.7561,0.7564,487099988.0
2007-12-19 08:40:00,0.7564,0.7564,0.75576,0.75625,444000001.0
2007-12-19 08:45:00,0.7563,0.7564,0.75588,0.7561,539599998.0
2007-12-19 08:50:00,0.756,0.7562,0.7555,0.7555,645000000.0
2007-12-19 08:55:00,0.7555,0.7557,0.755,0.7556,776899999.0
2007-12-19 09:00:00,0.7557,0.7558,0.75495,0.7551,895600003.0
2007-12-19 09:05:00,0.755,0.7557,0.755,0.7557,549200001.0
2007-12-19 09:10:00,0.7558,0.7558,0.75525,0.7555,375500000.0
2007-12-19 09:15:00,0.75535,0.7555,0.75485,0.75485,306299999.0
2007-12-19 09:20:00,0.75505,0.7554,0.7549,0.75515,624000000.0
2007-12-19 09:25:00,0.75515,0.75515,0.7546,0.75515,1208199993.0
2007-12-19 09:30:00,0.75515,0.75565,0.75505,0.75525,476600000.0
2007-12-19 09:35:00,0.75525,0.75555,0.75525,0.75525,1032500001.0
2007-12-19 09:40:00,0.75525,0.75555,0.75515,0.75525,1185199998.0
2007-12-19 09:45:00,0.75525,0.75585,0.75485,0.75585,935399998.0
2007-12-19 09:50:00,0.75585,0.75585,0.75535,0.75565,1295199987.0
2007-12-19 09:55:00,0.75555,0.75575,0.75555,0.7556,289899999.0
2007-12-19 10:00:00,0.7555,0.75565,0.75535,0.75545,1481299991.0
2007-12-19 10:05:00,0.7554,0.75555,0.75525,0.75545,713600003.0
2007-12-19 10:10:00,0.7554,0.75675,0.75535,0.75675,2026999990.0
2007-12-19 10:15:00,0.75665,0.75765,0.75665,0.75755,2062799992.0
2007-12-19 10:20:00,0.7575,0.75865,0.75725,0.75835,2823699988.0
2007-12-19 10:25:00,0.75835,0.75865,0.75695,0.75725,2041400000.0
2007-12-19 10:30:00,0.75735,0.75745,0.75735,0.7574,452500001.0
2007-12-19 10:35:00,0.7574,0.75745,0.7567,0.75725,622600002.0
2007-12-19 10:40:00,0.75725,0.75725,0.75635,0.75675,818100001.0
2007-12-19 10:45:00,0.7567,0.7571,0.7564,0.7566,924900001.0
2007-12-19 10:50:00,0.75655,0.75665,0.756,0.75645,1284899997.0
2007-12-19 10:55:00,0.75635,0.75665,0.75595,0.75625,1330899997.0
2007-12-19 11:00:00,0.75625,0.75645,0.7559,0.75615,721099996.0
2007-12-19 11:05:00,0.75615,0.75625,0.75575,0.75595,650200000.0
2007-12-19 11:10:00,0.75595,0.75615,0.75565,0.7561,2203699992.0
2007-12-19 11:15:00,0.75615,0.7562,0.75565,0.75575,398999999.0
2007-12-19 11:20:00,0.75575,0.75635,0.75565,0.75595,1205799994.0
2007-12-19 11:25:00,0.75595,0.75685,0.75575,0.75645,1614499997.0
2007-12-19 11:30:00,0.75645,0.75775,0.75595,0.7576,1010800000.0
2007-12-19 11:35:00,0.7576,0.7588,0.7571,0.7583,2181799991.0
2007-12-19 11:40:00,0.7583,0.7585,0.7575,0.7577,1805799999.0
2007-12-19 11:45:00,0.7577,0.75775,0.7572,0.7574,1384099995.0
2007-12-19 11:50:00,0.7574,0.7577,0.75735,0.7576,421200000.0
2007-12-19 11:55:00,0.7576,0.7579,0.75735,0.75785,732099999.0
2007-12-19 12:00:00,0.75785,0.7579,0.7567,0.7567,1000199996.0
2007-12-19 12:05:00,0.7567,0.7572,0.7563,0.7564,1465400001.0
2007-12-19 12:10:00,0.7564,0.7566,0.7561,0.75635,1535199998.0
2007-12-19 12:15:00,0.7563,0.75685,0.7563,0.75675,917600000.0
2007-12-19 12:20:00,0.75675,0.75705,0.7567,0.75695,709400000.0
2007-12-19 12:25:00,0.75695,0.75695,0.7561,0.75615,960200000.0
2007-12-19 12:30:00,0.75615,0.7564,0.75615,0.7562,844999997.0
2007-12-19 12:35:00,0.7562,0.7564,0.7559,0.75615,702199999.0
2007-12-19 12:40:00,0.75615,0.75635,0.756,0.75635,870200000.0
2007-12-19 12:45:00,0.7563,0.7564,0.7563,0.75635,556800000.0
2007-12-19 12:50:00,0.75635,0.75645,0.7562,0.75625,177000001.0
2007-12-19 12:55:00,0.75625,0.7565,0.7562,0.7563,487699999.0
2007-12-19 13:00:00,0.7563,0.7566,0.75565,0.75575,1263599998.0
2007-12-19 13:05:00,0.75575,0.75635,0.7556,0.75595,1241400000.0
2007-12-19 13:10:00,0.75595,0.7563,0.7558,0.7558,1140199999.0
2007-12-19 13:15:00,0.7558,0.75605,0.75555,0.75575,1014500002.0
2007-12-19 13:20:00,0.75565,0.75625,0.75565,0.75575,751100000.0
2007-12-19 13:25:00,0.7558,0.75585,0.755,0.75505,1096999998.0
2007-12-19 13:30:00,0.75505,0.75505,0.75415,0.7542,795700001.0
2007-12-19 13:35:00,0.7541,0.75475,0.75315,0.7534,3030700000.0
2007-12-19 13:40:00,0.7534,0.7539,0.7533,0.7539,1159300001.0
2007-12-19 13:45:00,0.75375,0.75375,0.753,0.75305,1921999998.0
2007-12-19 13:50:00,0.75325,0.7536,0.7532,0.7535,242600000.0
2007-12-19 13:55:00,0.7535,0.7535,0.75295,0.7532,747700000.0
2007-12-19 14:00:00,0.7532,0.7536,0.7531,0.75355,1402400000.0
2007-12-19 14:05:00,0.75355,0.75365,0.75315,0.7533,783499998.0
2007-12-19 14:10:00,0.75325,0.7536,0.7531,0.7533,1181600003.0
2007-12-19 14:15:00,0.7533,0.754,0.75325,0.7539,861400000.0
2007-12-19 14:20:00,0.7539,0.7539,0.7534,0.7537,151400000.0
2007-12-19 14:25:00,0.7537,0.75395,0.75345,0.75395,641600000.0
2007-12-19 14:30:00,0.75395,0.75415,0.75365,0.75415,841200000.0
2007-12-19 14:35:00,0.75415,0.7543,0.7538,0.75405,858000001.0
2007-12-19 14:40:00,0.75405,0.75435,0.7538,0.75435,1327300009.0
2007-12-19 14:45:00,0.75435,0.757,0.7542,0.7563,1794300000.0
2007-12-19 14:50:00,0.7563,0.7565,0.75565,0.7558,813400005.0
2007-12-19 14:55:00,0.7558,0.7564,0.7549,0.75605,1699599999.0
2007-12-19 15:00:00,0.756,0.7561,0.755,0.7551,1291599991.0
2007-12-19 15:05:00,0.7553,0.7558,0.75525,0.7557,948599997.0
2007-12-19 15:10:00,0.7557,0.7565,0.75565,0.7562,1011300004.0
2007-12-19 15:15:00,0.7562,0.7562,0.7557,0.7559,2081199998.0
2007-12-19 15:20:00,0.75595,0.75625,0.7557,0.7562,486100001.0
2007-12-19 15:25:00,0.7562,0.7567,0.7559,0.756,1965199993.0
2007-12-19 15:30:00,0.756,0.7563,0.75585,0.7561,1198400010.0
2007-12-19 15:35:00,0.75605,0.7564,0.756,0.7563,1562700008.0
2007-12-19 15:40:00,0.7562,0.75715,0.7562,0.75715,1761199991.0
2007-12-19 15:45:00,0.75715,0.75725,0.7569,0.75695,427000000.0
2007-12-19 15:50:00,0.75695,0.75695,0.75645,0.7566,407500000.0
2007-12-19 15:55:00,0.7566,0.75675,0.75645,0.75665,606599998.0
2007-12-19 16:00:00,0.75655,0.75675,0.7565,0.75675,627199999.0
2007-12-19 16:05:00,0.75675,0.75685,0.75665,0.75685,1547599994.0
2007-12-19 16:10:00,0.75685,0.75705,0.75685,0.75705,1538299997.0
2007-12-19 16:15:00,0.75705,0.75725,0.7568,0.75685,1767100016.0
2007-12-19 16:20:00,0.75695,0.75735,0.75685,0.75735,1263800000.0
2007-12-19 16:25:00,0.75735,0.75735,0.75705,0.75715,608400006.0
2007-12-19 16:30:00,0.75715,0.75785,0.75715,0.75745,2683199996.0
2007-12-19 16:35:00,0.75745,0.75755,0.7569,0.75725,1263299995.0
2007-12-19 16:40:00,0.75715,0.75735,0.75695,0.75725,1497299997.0
2007-12-19 16:45:00,0.75715,0.75745,0.75715,0.75735,2243700001.0
2007-12-19 16:50:00,0.75735,0.75745,0.7566,0.7566,2392299999.0
2007-12-19 16:55:00,0.7566,0.7583,0.7566,0.7583,1351299999.0
2007-12-19 17:00:00,0.7583,0.7583,0.7572,0.75745,1163200000.0
2007-12-19 17:05:00,0.7574,0.75805,0.7567,0.7572,2607799984.0
2007-12-19 17:10:00,0.7572,0.7573,0.7566,0.7567,1081599998.0
2007-12-19 17:15:00,0.7567,0.757,0.7567,0.75685,1001299998.0
2007-12-19 17:20:00,0.75685,0.75685,0.75645,0.7566,610699998.0
2007-12-19 17:25:00,0.75655,0.7567,0.7564,0.7567,444500000.0
2007-12-19 17:30:00,0.7567,0.7567,0.7559,0.756,537200000.0
2007-12-19 17:35:00,0.756,0.75655,0.756,0.7565,794999999.0
2007-12-19 17:40:00,0.7565,0.75655,0.7563,0.7565,688500000.0
2007-12-19 17:45:00,0.7565,0.7567,0.7563,0.7565,785600001.0
2007-12-19 17:50:00,0.7565,0.7572,0.75645,0.7571,766000000.0
2007-12-19 17:55:00,0.7571,0.75725,0.75615,0.7563,1433500000.0
2007-12-19 18:00:00,0.7563,0.75705,0.756,0.756,3552399997.0
2007-12-19 18:05:00,0.756,0.7565,0.75595,0.75625,1462000001.0
2007-12-19 18:10:00,0.75625,0.7568,0.7559,0.7559,1930799999.0
2007-12-19 18:15:00,0.7559,0.7559,0.75475,0.75475,3020200005.0
2007-12-19 18:20:00,0.7548,0.7556,0.7538,0.755,1747699999.0
2007-12-19 18:25:00,0.755,0.7555,0.7538,0.7541,2124600001.0
2007-12-19 18:30:00,0.75415,0.75445,0.7534,0.7535,2035900003.0
2007-12-19 18:35:00,0.7535,0.75455,0.7535,0.7545,1731699995.0
2007-12-19 18:40:00,0.7545,0.7545,0.7539,0.7541,1552999999.0
2007-12-19 18:45:00,0.75405,0.75525,0.75395,0.75505,1641899999.0
2007-12-19 18:50:00,0.7549,0.7552,0.7545,0.75475,1551799999.0
2007-12-19 18:55:00,0.75475,0.7555,0.75425,0.7554,1470700000.0
2007-12-19 19:00:00,0.7555,0.75555,0.7543,0.7551,1266299997.0
2007-12-19 19:05:00,0.7551,0.75535,0.7548,0.75505,862800000.0
2007-12-19 19:10:00,0.75505,0.75525,0.75475,0.75505,585800000.0
2007-12-19 19:15:00,0.75505,0.75535,0.7545,0.75455,914000000.0
2007-12-19 19:20:00,0.7546,0.75495,0.7544,0.7548,377600003.0
2007-12-19 19:25:00,0.7547,0.7555,0.7547,0.7553,703200000.0
2007-12-19 19:30:00,0.75565,0.7557,0.75505,0.7554,834599998.0
2007-12-19 19:35:00,0.7554,0.7555,0.755,0.7555,1161100001.0
2007-12-19 19:40:00,0.7555,0.7557,0.75515,0.7554,386199999.0
2007-12-19 19:45:00,0.7555,0.7556,0.75535,0.7554,428299993.0
2007-12-19 19:50:00,0.7555,0.7556,0.75525,0.75545,413800000.0
2007-12-19 19:55:00,0.7555,0.75575,0.7555,0.75555,256200000.0
2007-12-19 20:00:00,0.75545,0.7557,0.7552,0.7554,102800000.0
2007-12-19 20:05:00,0.7553,0.75575,0.7553,0.7555,240900000.0
2007-12-19 20:10:00,0.7555,0.7555,0.7553,0.7555,127300000.0
2007-12-19 20:15:00,0.7555,0.7555,0.7554,0.7555,125400000.0
2007-12-19 20:20:00,0.75545,0.7555,0.75525,0.75525,153800000.0
2007-12-19 20:25:00,0.75525,0.7557,0.75525,0.7554,183800000.0
2007-12-19 20:30:00,0.7554,0.7557,0.7554,0.7554,292200000.0
2007-12-19 20:35:00,0.7555,0.75585,0.7552,0.7554,227700000.0
2007-12-19 20:40:00,0.7554,0.756,0.7554,0.756,339300000.0
2007-12-19 20:45:00,0.756,0.756,0.75515,0.7555,188600000.0
2007-12-19 20:50:00,0.7555,0.7555,0.7553,0.7554,289300000.0
2007-12-19 20:55:00,0.7554,0.7558,0.7554,0.7558,635600001.0
2007-12-19 21:00:00,0.75575,0.75575,0.75495,0.75555,738100000.0
2007-12-19 21:05:00,0.7556,0.7556,0.7554,0.7555,256500000.0
2007-12-19 21:10:00,0.7555,0.7558,0.7551,0.75535,839300000.0
2007-12-19 21:15:00,0.75535,0.75545,0.755,0.755,407000000.0
2007-12-19 21:20:00,0.755,0.75535,0.755,0.75535,356299999.0
2007-12-19 21:25:00,0.7553,0.75575,0.7553,0.75545,279500000.0
2007-12-19 21:30:00,0.75545,0.75585,0.75525,0.7555,438000001.0
2007-12-19 21:35:00,0.7555,0.75555,0.75525,0.7555,159100000.0
2007-12-19 21:40:00,0.7555,0.7559,0.7555,0.75585,261000000.0
2007-12-19 21:45:00,0.75585,0.75605,0.7556,0.756,640099988.0
2007-12-19 21:50:00,0.756,0.75605,0.75575,0.756,660000003.0
2007-12-19 21:55:00,0.756,0.756,0.7549,0.7551,642100008.0
2007-12-19 22:00:00,0.755,0.7555,0.755,0.75535,982500002.0
2007-12-19 22:05:00,0.75535,0.7558,0.7552,0.75535,429199997.0
2007-12-19 22:10:00,0.75535,0.7557,0.75535,0.7555,571000000.0
2007-12-19 22:15:00,0.7555,0.7556,0.755,0.75545,503300001.0
2007-12-19 22:20:00,0.75545,0.7555,0.75525,0.7555,146700001.0
2007-12-19 22:25:00,0.7555,0.7555,0.75525,0.7554,302100001.0
2007-12-19 22:30:00,0.75535,0.7554,0.75525,0.7554,285600004.0
2007-12-19 22:35:00,0.7554,0.7555,0.7553,0.7555,183500000.0
2007-12-19 22:40:00,0.7555,0.7555,0.75545,0.7555,122100000.0
2007-12-19 22:45:00,0.7555,0.75555,0.7554,0.7555,137100000.0
2007-12-19 22:50:00,0.7555,0.7558,0.7554,0.7558,204500000.0
2007-12-19 22:55:00,0.7558,0.756,0.7554,0.7554,662700002.0
2007-12-19 23:00:00,0.7554,0.7556,0.7553,0.7553,444200000.0
2007-12-19 23:05:00,0.7553,0.7561,0.7552,0.7559,815600001.0
2007-12-19 23:10:00,0.7559,0.7567,0.7558,0.7563,691300004.0
2007-12-19 23:15:00,0.7563,0.75715,0.756,0.7564,826399998.0
2007-12-19 23:20:00,0.7564,0.7564,0.7558,0.7559,440500000.0
2007-12-19 23:25:00,0.75575,0.7561,0.75493,0.75498,479600000.0
2007-12-19 23:30:00,0.7553,0.75535,0.75498,0.75535,1645599987.0
2007-12-19 23:35:00,0.75535,0.7554,0.7552,0.7553,87200000.0
2007-12-19 23:40:00,0.7553,0.7558,0.7552,0.7552,176999999.0
2007-12-19 23:45:00,0.7552,0.7561,0.7541,0.7547,1274300000.0
2007-12-19 23:50:00,0.7547,0.75525,0.7547,0.7552,655200000.0
2007-12-19 23:55:00,0.75525,0.7555,0.75495,0.7554,1879200000.0
2007-12-20 00:00:00,0.7554,0.7558,0.755,0.7552,1392800000.0
2007-12-20 00:05:00,0.7552,0.7554,0.7549,0.7551,826600000.0
2007-12-20 00:10:00,0.75512,0.7556,0.7549,0.755,1061800001.0
2007-12-20 00:15:00,0.755,0.755,0.7548,0.7549,1176000000.0
2007-12-20 00:20:00,0.7549,0.7549,0.75425,0.7543,1097500000.0
2007-12-20 00:25:00,0.7543,0.7544,0.754,0.7542,976099998.0
2007-12-20 00:30:00,0.7542,0.7542,0.754,0.7542,1081400004.0
2007-12-20 00:35:00,0.7542,0.7542,0.754,0.7542,362500000.0
2007-12-20 00:40:00,0.7542,0.7542,0.75405,0.7542,646500001.0
2007-12-20 00:45:00,0.7541,0.7542,0.7536,0.7536,341400000.0
2007-12-20 00:50:00,0.7536,0.7537,0.7534,0.7535,267300001.0
2007-12-20 00:55:00,0.7535,0.75375,0.75313,0.75335,516800000.0
2007-12-20 01:00:00,0.7537,0.7541,0.7536,0.7541,435300000.0
2007-12-20 01:05:00,0.75405,0.7541,0.7539,0.7539,115400000.0
2007-12-20 01:10:00,0.75405,0.75425,0.7539,0.7541,111000000.0
2007-12-20 01:15:00,0.75405,0.7544,0.754,0.75425,367500001.0
2007-12-20 01:20:00,0.7542,0.75435,0.7541,0.7542,166100000.0
2007-12-20 01:25:00,0.7542,0.7542,0.75395,0.7541,205000000.0
2007-12-20 01:30:00,0.754,0.7545,0.75393,0.75411,489300000.0
2007-12-20 01:35:00,0.7542,0.7542,0.754,0.7541,55600000.0
2007-12-20 01:40:00,0.7542,0.7543,0.75405,0.7542,134700000.0
2007-12-20 01:45:00,0.75396,0.7544,0.75381,0.75395,188600000.0
2007-12-20 01:50:00,0.754,0.7546,0.75395,0.7544,438600002.0
2007-12-20 01:55:00,0.75435,0.7546,0.75394,0.7543,313900001.0
2007-12-20 02:00:00,0.75425,0.7547,0.7542,0.75455,186700000.0
2007-12-20 02:05:00,0.75455,0.7549,0.7545,0.7549,197000000.0
2007-12-20 02:10:00,0.7549,0.7551,0.7547,0.755,161800000.0
2007-12-20 02:15:00,0.75505,0.7557,0.75505,0.7557,443400000.0
2007-12-20 02:20:00,0.7559,0.7559,0.75535,0.7554,563400000.0
2007-12-20 02:25:00,0.7554,0.7556,0.75505,0.75545,301200000.0
2007-12-20 02:30:00,0.7555,0.7557,0.7554,0.7557,170900000.0
2007-12-20 02:35:00,0.7557,0.7557,0.75555,0.75565,318700000.0
2007-12-20 02:40:00,0.7557,0.7562,0.7556,0.7561,530100001.0
2007-12-20 02:45:00,0.75605,0.7562,0.75595,0.75595,125600001.0
2007-12-20 02:50:00,0.756,0.7562,0.7556,0.756,246500000.0
2007-12-20 02:55:00,0.75595,0.7562,0.75575,0.7561,156200000.0
2007-12-20 03:00:00,0.75605,0.7561,0.75565,0.7559,317900002.0
2007-12-20 03:05:00,0.7559,0.7559,0.75405,0.7544,1336200000.0
2007-12-20 03:10:00,0.7544,0.7547,0.75345,0.75355,947000000.0
2007-12-20 03:15:00,0.75355,0.7547,0.75355,0.7544,735400004.0
2007-12-20 03:20:00,0.75435,0.7545,0.7542,0.7545,143700000.0
2007-12-20 03:25:00,0.7545,0.7553,0.7545,0.7552,243500000.0
2007-12-20 03:30:00,0.7551,0.7553,0.755,0.7552,373200000.0
2007-12-20 03:35:00,0.7552,0.7552,0.755,0.7552,286600001.0
2007-12-20 03:40:00,0.7551,0.7557,0.7551,0.75565,581600000.0
2007-12-20 03:45:00,0.75565,0.7558,0.75555,0.75575,448600000.0
2007-12-20 03:50:00,0.7557,0.7561,0.7557,0.75585,349500000.0
2007-12-20 03:55:00,0.7558,0.75595,0.75565,0.75585,528100000.0
2007-12-20 04:00:00,0.75595,0.75605,0.7558,0.7559,409999999.0
2007-12-20 04:05:00,0.75585,0.75585,0.75565,0.75575,275100000.0
2007-12-20 04:10:00,0.75575,0.75595,0.75575,0.75595,316500000.0
2007-12-20 04:15:00,0.75595,0.75595,0.7557,0.75575,169800000.0
2007-12-20 04:20:00,0.7556,0.7558,0.7556,0.75575,212600000.0
2007-12-20 04:25:00,0.75575,0.7558,0.7556,0.7556,242000000.0
2007-12-20 04:30:00,0.7557,0.7559,0.75539,0.7558,213600000.0
2007-12-20 04:35:00,0.7558,0.756,0.7558,0.7559,369800000.0
2007-12-20 04:40:00,0.75585,0.756,0.7555,0.7559,204500000.0
2007-12-20 04:45:00,0.7559,0.756,0.75528,0.756,255200000.0
2007-12-20 04:50:00,0.756,0.7566,0.756,0.7565,497900000.0
2007-12-20 04:55:00,0.7565,0.7565,0.7561,0.75615,600500000.0
2007-12-20 05:00:00,0.7562,0.7562,0.7556,0.75615,860600000.0
2007-12-20 05:05:00,0.7561,0.75625,0.75605,0.7562,128100000.0
2007-12-20 05:10:00,0.7561,0.7564,0.75605,0.7562,332000000.0
2007-12-20 05:15:00,0.7562,0.7563,0.756,0.7561,64200000.0
2007-12-20 05:20:00,0.756,0.75625,0.75559,0.7561,220600000.0
2007-12-20 05:25:00,0.75592,0.75625,0.75566,0.75611,426799999.0
2007-12-20 05:30:00,0.756,0.75605,0.7559,0.7559,73300000.0
2007-12-20 05:35:00,0.7558,0.756,0.7557,0.7558,135600000.0
2007-12-20 05:40:00,0.7556,0.7558,0.7553,0.7554,183500000.0
2007-12-20 05:45:00,0.7554,0.7556,0.75507,0.75511,270200000.0
2007-12-20 05:50:00,0.75518,0.7557,0.75504,0.7557,353700000.0
2007-12-20 05:55:00,0.7557,0.7559,0.7556,0.7556,256900000.0
2007-12-20 06:00:00,0.7556,0.7557,0.75545,0.7557,93800000.0
2007-12-20 06:05:00,0.7556,0.7557,0.75517,0.7557,416500000.0
2007-12-20 06:10:00,0.7556,0.7557,0.75555,0.7556,229000000.0
2007-12-20 06:15:00,0.7556,0.7556,0.7551,0.7552,345100000.0
2007-12-20 06:20:00,0.75515,0.7553,0.7548,0.7549,514800000.0
2007-12-20 06:25:00,0.75485,0.7551,0.75485,0.7551,244000000.0
2007-12-20 06:30:00,0.7551,0.7551,0.75475,0.7548,377300000.0
2007-12-20 06:35:00,0.7548,0.7551,0.75454,0.7551,360800000.0
2007-12-20 06:40:00,0.7551,0.7552,0.7547,0.7552,174500000.0
2007-12-20 06:45:00,0.7552,0.7552,0.75505,0.7552,82400000.0
2007-12-20 06:50:00,0.7552,0.7552,0.75495,0.755,199200000.0
2007-12-20 06:55:00,0.755,0.755,0.7545,0.7545,225400000.0
2007-12-20 07:00:00,0.7545,0.7549,0.75445,0.7548,464900000.0
2007-12-20 07:05:00,0.75475,0.7548,0.7545,0.7548,146800000.0
2007-12-20 07:10:00,0.7547,0.7548,0.7545,0.7547,178200000.0
2007-12-20 07:15:00,0.7547,0.7551,0.75445,0.75465,316800000.0
2007-12-20 07:20:00,0.7546,0.7549,0.7544,0.7548,185000000.0
2007-12-20 07:25:00,0.75454,0.7548,0.75438,0.7548,276900000.0
2007-12-20 07:30:00,0.7548,0.7548,0.75445,0.7548,226300000.0
2007-12-20 07:35:00,0.7548,0.7548,0.75444,0.75463,102800000.0
2007-12-20 07:40:00,0.75475,0.7552,0.75475,0.7552,142400000.0
2007-12-20 07:45:00,0.7552,0.7552,0.75505,0.7552,135000000.0
2007-12-20 07:50:00,0.7553,0.7555,0.7553,0.7555,74700000.0
2007-12-20 07:55:00,0.7555,0.7557,0.75515,0.7552,461400000.0
2007-12-20 08:00:00,0.7552,0.7556,0.75495,0.7554,91900000.0
2007-12-20 08:05:00,0.75545,0.7556,0.75462,0.75525,661200007.0
2007-12-20 08:10:00,0.75525,0.75535,0.75465,0.75465,247300000.0
2007-12-20 08:15:00,0.7547,0.75505,0.75435,0.7548,339400000.0
2007-12-20 08:20:00,0.7548,0.75505,0.7546,0.7549,422300002.0
2007-12-20 08:25:00,0.7549,0.75515,0.7547,0.7551,228600000.0
2007-12-20 08:30:00,0.7551,0.75515,0.7548,0.75485,173700000.0
2007-12-20 08:35:00,0.75466,0.75525,0.75454,0.755,227999998.0
2007-12-20 08:40:00,0.7551,0.7553,0.755,0.7551,426099998.0
2007-12-20 08:45:00,0.7551,0.7552,0.75495,0.75495,215400000.0
2007-12-20 08:50:00,0.755,0.7551,0.7546,0.7547,622600000.0
2007-12-20 08:55:00,0.7548,0.7551,0.75465,0.75485,320500000.0
2007-12-20 09:00:00,0.7549,0.7555,0.75485,0.75505,477400000.0
2007-12-20 09:05:00,0.75505,0.7553,0.755,0.755,307400000.0
2007-12-20 09:10:00,0.755,0.7551,0.75485,0.75505,197800000.0
2007-12-20 09:15:00,0.75505,0.75515,0.7548,0.75515,445500000.0
2007-12-20 09:20:00,0.75494,0.7551,0.75463,0.75493,563100001.0
2007-12-20 09:25:00,0.75515,0.7553,0.755,0.755,516199999.0
2007-12-20 09:30:00,0.7551,0.75515,0.755,0.7551,350700000.0
2007-12-20 09:35:00,0.7551,0.7552,0.75505,0.7551,454600000.0
2007-12-20 09:40:00,0.7551,0.7551,0.75458,0.7549,583900000.0
2007-12-20 09:45:00,0.75485,0.7554,0.75485,0.7554,883599999.0
2007-12-20 09:50:00,0.7554,0.75565,0.7551,0.75535,341900001.0
2007-12-20 09:55:00,0.75535,0.7554,0.75515,0.75515,752400001.0
2007-12-20 10:00:00,0.75515,0.7553,0.75505,0.75525,568600000.0
2007-12-20 10:05:00,0.7552,0.75565,0.7552,0.7555,1987499974.0
2007-12-20 10:10:00,0.7558,0.7558,0.7555,0.75575,1115799997.0
2007-12-20 10:15:00,0.75575,0.75585,0.7555,0.7556,576499998.0
2007-12-20 10:20:00,0.75565,0.75565,0.75535,0.7556,815600001.0
2007-12-20 10:25:00,0.7556,0.75575,0.7554,0.75545,620300001.0
2007-12-20 10:30:00,0.75545,0.7557,0.7554,0.75545,212700000.0
2007-12-20 10:35:00,0.7555,0.75565,0.7554,0.7555,237200000.0
2007-12-20 10:40:00,0.7555,0.7555,0.7554,0.7555,254900001.0
2007-12-20 10:45:00,0.7555,0.75565,0.75545,0.75545,508099999.0
2007-12-20 10:50:00,0.7555,0.75575,0.7554,0.75575,547599999.0
2007-12-20 10:55:00,0.75575,0.7558,0.75545,0.7557,525999999.0
2007-12-20 11:00:00,0.7557,0.7557,0.75545,0.7557,69600000.0
2007-12-20 11:05:00,0.7556,0.7557,0.7555,0.7557,63800000.0
2007-12-20 11:10:00,0.7556,0.7558,0.7556,0.75575,24800000.0
2007-12-20 11:15:00,0.75575,0.7558,0.75555,0.75565,29600000.0
2007-12-20 11:20:00,0.7557,0.7557,0.755,0.75505,144200000.0
2007-12-20 11:25:00,0.75505,0.75515,0.7547,0.75505,146500000.0
2007-12-20 11:30:00,0.7553,0.75565,0.755,0.75535,392300000.0
2007-12-20 11:35:00,0.75535,0.75595,0.75525,0.7555,442000000.0
2007-12-20 11:40:00,0.7555,0.75585,0.75535,0.7556,873899999.0
2007-12-20 11:45:00,0.7556,0.7557,0.75555,0.7557,432500000.0
2007-12-20 11:50:00,0.75565,0.7558,0.75555,0.7557,568600000.0
2007-12-20 11:55:00,0.7558,0.7561,0.75555,0.7561,591400000.0
2007-12-20 12:00:00,0.7561,0.7568,0.7561,0.7568,1082899978.0
2007-12-20 12:05:00,0.7568,0.7568,0.7563,0.75635,155100000.0
2007-12-20 12:10:00,0.75635,0.75755,0.7563,0.7571,1193699997.0
2007-12-20 12:15:00,0.7571,0.7571,0.75665,0.7567,945700001.0
2007-12-20 12:20:00,0.7567,0.757,0.7565,0.7567,561400000.0
2007-12-20 12:25:00,0.7567,0.7568,0.75655,0.75665,515200000.0
2007-12-20 12:30:00,0.75665,0.7568,0.7564,0.7564,835999996.0
2007-12-20 12:35:00,0.7564,0.7565,0.7561,0.7562,774899993.0
2007-12-20 12:40:00,0.7562,0.7564,0.7561,0.75615,280900003.0
2007-12-20 12:45:00,0.7562,0.7563,0.7554,0.7555,2898900013.0
2007-12-20 12:50:00,0.7555,0.7556,0.7552,0.7554,913300000.0
2007-12-20 12:55:00,0.7554,0.7554,0.755,0.7553,757300000.0
2007-12-20 13:00:00,0.75525,0.75535,0.75515,0.7553,448900000.0
2007-12-20 13:05:00,0.7553,0.7555,0.7549,0.7555,1432199987.0
2007-12-20 13:10:00,0.7552,0.75555,0.7548,0.7553,2223399986.0
2007-12-20 13:15:00,0.7553,0.7553,0.7546,0.7553,1287100002.0
2007-12-20 13:20:00,0.7553,0.756,0.755,0.7557,1953199994.0
2007-12-20 13:25:00,0.7557,0.7558,0.7555,0.7556,1302749997.0
2007-12-20 13:30:00,0.7556,0.7559,0.7555,0.7558,2207299995.0
2007-12-20 13:35:00,0.7558,0.7561,0.7557,0.756,1101999992.0
2007-12-20 13:40:00,0.75595,0.75645,0.7552,0.7555,2041699987.0
2007-12-20 13:45:00,0.7555,0.756,0.7551,0.75555,1432799985.0
2007-12-20 13:50:00,0.75555,0.75555,0.7552,0.7553,833600001.0
2007-12-20 13:55:00,0.7553,0.75555,0.75515,0.7553,1638400004.0
2007-12-20 14:00:00,0.7553,0.7553,0.7548,0.7552,735799995.0
2007-12-20 14:05:00,0.75525,0.7554,0.7552,0.75525,411299999.0
2007-12-20 14:10:00,0.7552,0.7553,0.755,0.7553,363300000.0
2007-12-20 14:15:00,0.7553,0.7554,0.755,0.755,786899999.0
2007-12-20 14:20:00,0.7549,0.7551,0.7541,0.7547,1668300012.0
2007-12-20 14:25:00,0.7547,0.7547,0.754,0.7543,980700001.0
2007-12-20 14:30:00,0.7544,0.7544,0.7537,0.75395,1354099999.0
2007-12-20 14:35:00,0.75395,0.7551,0.75385,0.7551,972900000.0
2007-12-20 14:40:00,0.7551,0.7554,0.7549,0.7553,1264000000.0
2007-12-20 14:45:00,0.7553,0.7553,0.755,0.7551,960200001.0
2007-12-20 14:50:00,0.7551,0.7552,0.7549,0.7551,287500000.0
2007-12-20 14:55:00,0.75515,0.7552,0.755,0.755,559500008.0
2007-12-20 15:00:00,0.755,0.7552,0.7549,0.7551,748900006.0
2007-12-20 15:05:00,0.75515,0.7553,0.7549,0.75525,847700002.0
2007-12-20 15:10:00,0.7553,0.75625,0.7553,0.7561,2273700010.0
2007-12-20 15:15:00,0.7561,0.7562,0.7554,0.7556,1086699999.0
2007-12-20 15:20:00,0.7556,0.7559,0.7555,0.7556,1353699996.0
2007-12-20 15:25:00,0.7555,0.7558,0.7553,0.7555,1854499997.0
2007-12-20 15:30:00,0.7556,0.7557,0.75505,0.7552,579499997.0
2007-12-20 15:35:00,0.7552,0.7557,0.755,0.7552,2011300003.0
2007-12-20 15:40:00,0.7552,0.7557,0.7551,0.7556,2150500002.0
2007-12-20 15:45:00,0.7556,0.7564,0.75535,0.7554,3655000013.0
2007-12-20 15:50:00,0.7554,0.7557,0.7553,0.7554,2600200023.0
2007-12-20 15:55:00,0.7556,0.7558,0.7554,0.7557,1071200003.0
2007-12-20 16:00:00,0.7557,0.7562,0.7555,0.7556,1258099995.0
2007-12-20 16:05:00,0.7556,0.7566,0.7555,0.7566,1593799997.0
2007-12-20 16:10:00,0.7566,0.7568,0.7559,0.7563,1445300001.0
2007-12-20 16:15:00,0.7563,0.7567,0.7563,0.7566,915299994.0
2007-12-20 16:20:00,0.75665,0.7567,0.7565,0.7566,522800000.0
2007-12-20 16:25:00,0.7566,0.7566,0.75645,0.7566,570499997.0
2007-12-20 16:30:00,0.7566,0.7567,0.75645,0.75655,757999996.0
2007-12-20 16:35:00,0.75655,0.7567,0.75645,0.75655,553199995.0
2007-12-20 16:40:00,0.75655,0.75675,0.75635,0.75675,410400000.0
2007-12-20 16:45:00,0.75675,0.75705,0.75645,0.75665,1436499995.0
2007-12-20 16:50:00,0.7566,0.757,0.75645,0.7568,1580799999.0
2007-12-20 16:55:00,0.7568,0.75775,0.7568,0.7575,2190299999.0
2007-12-20 17:00:00,0.7575,0.7576,0.7569,0.7574,3319799998.0
2007-12-20 17:05:00,0.7574,0.7574,0.7568,0.7568,2788599994.0
2007-12-20 17:10:00,0.7568,0.7568,0.75625,0.7564,1605100000.0
2007-12-20 17:15:00,0.75625,0.7564,0.7551,0.75525,3296399999.0
2007-12-20 17:20:00,0.75525,0.7562,0.75525,0.7556,1626600000.0
2007-12-20 17:25:00,0.7556,0.756,0.75555,0.7558,707800000.0
2007-12-20 17:30:00,0.7558,0.7568,0.7558,0.75655,1223000000.0
2007-12-20 17:35:00,0.75655,0.7571,0.7564,0.7566,764900001.0
2007-12-20 17:40:00,0.7566,0.7571,0.7566,0.757,963600000.0
2007-12-20 17:45:00,0.757,0.757,0.7562,0.75655,912800000.0
2007-12-20 17:50:00,0.75645,0.75675,0.75645,0.75655,868400000.0
2007-12-20 17:55:00,0.75655,0.7567,0.7562,0.75665,1178100000.0
2007-12-20 18:00:00,0.75665,0.75665,0.756,0.75625,898300000.0
2007-12-20 18:05:00,0.75625,0.75645,0.756,0.756,1013200001.0
2007-12-20 18:10:00,0.756,0.7562,0.7559,0.7561,630900000.0
2007-12-20 18:15:00,0.75605,0.7566,0.75605,0.7564,740999998.0
2007-12-20 18:20:00,0.7565,0.757,0.7565,0.7568,1062900000.0
2007-12-20 18:25:00,0.7568,0.75715,0.75665,0.75715,680600000.0
2007-12-20 18:30:00,0.75705,0.75715,0.75695,0.75705,725099999.0
2007-12-20 18:35:00,0.757,0.75715,0.75665,0.75665,179000000.0
2007-12-20 18:40:00,0.75665,0.75695,0.7566,0.75665,231400000.0
2007-12-20 18:45:00,0.75665,0.7571,0.7561,0.7561,997100000.0
2007-12-20 18:50:00,0.7561,0.7563,0.75595,0.756,999799998.0
2007-12-20 18:55:00,0.756,0.756,0.7556,0.75565,258100000.0
2007-12-20 19:00:00,0.75565,0.7562,0.75565,0.7562,887900000.0
2007-12-20 19:05:00,0.7561,0.7562,0.7558,0.7558,844200000.0
2007-12-20 19:10:00,0.7558,0.756,0.7558,0.7558,254500000.0
2007-12-20 19:15:00,0.75615,0.7563,0.7558,0.7561,768500000.0
2007-12-20 19:20:00,0.7561,0.7567,0.7561,0.75635,1409500000.0
2007-12-20 19:25:00,0.75635,0.7567,0.75625,0.75645,562399996.0
2007-12-20 19:30:00,0.7564,0.75665,0.7564,0.7566,523000000.0
2007-12-20 19:35:00,0.7566,0.7568,0.7565,0.7567,411099999.0
2007-12-20 19:40:00,0.7566,0.75675,0.7566,0.75675,364200000.0
2007-12-20 19:45:00,0.75675,0.75675,0.75655,0.7567,426600001.0
2007-12-20 19:50:00,0.7567,0.757,0.7566,0.75675,422700000.0
2007-12-20 19:55:00,0.75675,0.7568,0.75665,0.75675,281200000.0
2007-12-20 20:00:00,0.7567,0.7571,0.7567,0.757,487400000.0
2007-12-20 20:05:00,0.7572,0.75745,0.7569,0.7572,399300000.0
2007-12-20 20:10:00,0.7572,0.7575,0.75715,0.75735,353700000.0
2007-12-20 20:15:00,0.75735,0.75765,0.75735,0.75755,686100000.0
2007-12-20 20:20:00,0.75755,0.75765,0.75745,0.75745,550000000.0
2007-12-20 20:25:00,0.75745,0.7575,0.7573,0.75735,237100000.0
2007-12-20 20:30:00,0.7573,0.7575,0.7573,0.75745,304500000.0
2007-12-20 20:35:00,0.75745,0.75775,0.7574,0.7576,590100000.0
2007-12-20 20:40:00,0.7576,0.75825,0.75755,0.75795,528000001.0
2007-12-20 20:45:00,0.75795,0.75795,0.7577,0.75785,347200000.0
2007-12-20 20:50:00,0.75785,0.7586,0.75775,0.75855,698100001.0
2007-12-20 20:55:00,0.75855,0.75855,0.75835,0.7584,478000000.0
2007-12-20 21:00:00,0.7584,0.75875,0.7584,0.7584,220400000.0
2007-12-20 21:05:00,0.7584,0.75865,0.7584,0.75855,256100000.0
2007-12-20 21:10:00,0.75855,0.759,0.75845,0.75895,261400000.0
2007-12-20 21:15:00,0.75895,0.75895,0.75855,0.75875,406900000.0
2007-12-20 21:20:00,0.75875,0.7594,0.7587,0.75915,599299999.0
2007-12-20 21:25:00,0.75915,0.75915,0.75855,0.75875,925400001.0
2007-12-20 21:30:00,0.7587,0.75885,0.7585,0.75885,895900000.0
2007-12-20 21:35:00,0.75885,0.75905,0.75875,0.7588,750399999.0
2007-12-20 21:40:00,0.75885,0.7589,0.75865,0.7588,284600000.0
2007-12-20 21:45:00,0.7588,0.7588,0.75835,0.75845,677300001.0
2007-12-20 21:50:00,0.75855,0.7589,0.75835,0.75885,360800000.0
2007-12-20 21:55:00,0.75875,0.75885,0.758,0.7581,1015700003.0
2007-12-20 22:00:00,0.7581,0.75855,0.75805,0.7582,623200000.0
2007-12-20 22:05:00,0.7582,0.7587,0.75805,0.75815,681700002.0
2007-12-20 22:10:00,0.75815,0.75865,0.75815,0.75865,677499999.0
2007-12-20 22:15:00,0.75865,0.75865,0.75815,0.7582,309600000.0
2007-12-20 22:20:00,0.7582,0.75845,0.75815,0.7584,565199997.0
2007-12-20 22:25:00,0.7584,0.75855,0.75815,0.75845,820799999.0
2007-12-20 22:30:00,0.75845,0.7586,0.7581,0.7586,627000000.0
2007-12-20 22:35:00,0.7586,0.7589,0.75855,0.75865,455300000.0
2007-12-20 22:40:00,0.75865,0.7587,0.75855,0.75855,396100000.0
2007-12-20 22:45:00,0.75855,0.75885,0.75825,0.7584,401300001.0
2007-12-20 22:50:00,0.7584,0.7599,0.7583,0.7595,959900007.0
2007-12-20 22:55:00,0.7595,0.7595,0.759,0.7591,699900000.0
2007-12-20 23:00:00,0.759,0.7591,0.75895,0.75905,513800000.0
2007-12-20 23:05:00,0.75905,0.75915,0.7589,0.75915,591900000.0
2007-12-20 23:10:00,0.7591,0.7592,0.75895,0.7591,725499995.0
2007-12-20 23:15:00,0.7591,0.7591,0.759,0.7591,352699999.0
2007-12-20 23:20:00,0.7591,0.7591,0.75885,0.759,320199999.0
2007-12-20 23:25:00,0.759,0.75905,0.75885,0.7589,187400000.0
2007-12-20 23:30:00,0.7589,0.7589,0.7584,0.7587,461000000.0
2007-12-20 23:35:00,0.7587,0.7587,0.75815,0.7583,801399997.0
2007-12-20 23:40:00,0.75825,0.75855,0.7582,0.7583,493100000.0
2007-12-20 23:45:00,0.7583,0.76075,0.7583,0.75945,2263899995.0
2007-12-20 23:50:00,0.75945,0.75965,0.7591,0.75915,565600000.0
2007-12-20 23:55:00,0.7591,0.7595,0.7591,0.7593,427800000.0
2007-12-21 00:00:00,0.7592,0.7597,0.7592,0.7596,737500000.0
2007-12-21 00:05:00,0.7598,0.7615,0.7596,0.76105,898900000.0
2007-12-21 00:10:00,0.7612,0.7616,0.7606,0.7606,1226000000.0
2007-12-21 00:15:00,0.7607,0.7614,0.7607,0.7612,1148399999.0
2007-12-21 00:20:00,0.7611,0.7616,0.761,0.7615,1235199991.0
2007-12-21 00:25:00,0.7615,0.7627,0.76105,0.7625,1725900001.0
2007-12-21 00:30:00,0.76245,0.7626,0.762,0.7623,1620600000.0
2007-12-21 00:35:00,0.7623,0.76345,0.76215,0.76285,1547999993.0
2007-12-21 00:40:00,0.76285,0.76295,0.7621,0.76235,767000001.0
2007-12-21 00:45:00,0.76235,0.7624,0.762,0.762,931400001.0
2007-12-21 00:50:00,0.762,0.762,0.7613,0.7617,971400000.0
2007-12-21 00:55:00,0.7617,0.7619,0.76135,0.7615,925600000.0
2007-12-21 01:00:00,0.7615,0.7615,0.7609,0.7613,251300000.0
2007-12-21 01:05:00,0.761,0.7612,0.76045,0.76045,752399999.0
2007-12-21 01:10:00,0.7604,0.7608,0.7604,0.7606,457900005.0
2007-12-21 01:15:00,0.7608,0.7608,0.76055,0.7607,233100000.0
2007-12-21 01:20:00,0.76065,0.761,0.7605,0.76075,932000002.0
2007-12-21 01:25:00,0.7608,0.7613,0.76075,0.7612,1231399996.0
2007-12-21 01:30:00,0.76125,0.7615,0.7609,0.76095,923299999.0
2007-12-21 01:35:00,0.76095,0.76095,0.76005,0.7603,823600003.0
2007-12-21 01:40:00,0.7603,0.7607,0.7603,0.76065,457500000.0
2007-12-21 01:45:00,0.76065,0.7609,0.76055,0.7609,400500000.0
2007-12-21 01:50:00,0.7609,0.76095,0.76075,0.76075,161800000.0
2007-12-21 01:55:00,0.7608,0.76105,0.7605,0.76105,268499997.0
2007-12-21 02:00:00,0.761,0.7616,0.7607,0.7613,1290400000.0
2007-12-21 02:05:00,0.76125,0.76145,0.7609,0.7611,947199999.0
2007-12-21 02:10:00,0.761,0.7612,0.76095,0.7612,174700000.0
2007-12-21 02:15:00,0.7612,0.76125,0.7608,0.7611,698300000.0
2007-12-21 02:20:00,0.7611,0.7611,0.7608,0.7608,535100000.0
2007-12-21 02:25:00,0.7608,0.76085,0.7606,0.76075,525000000.0
2007-12-21 02:30:00,0.76075,0.76075,0.7599,0.76015,846800000.0
2007-12-21 02:35:00,0.7601,0.76055,0.76005,0.76035,828900000.0
2007-12-21 02:40:00,0.7604,0.7613,0.76035,0.76125,775499999.0
2007-12-21 02:45:00,0.76125,0.7627,0.76125,0.7623,1921000003.0
2007-12-21 02:50:00,0.7623,0.7623,0.7615,0.7619,932200000.0
2007-12-21 02:55:00,0.7618,0.7621,0.7616,0.762,418000000.0
2007-12-21 03:00:00,0.762,0.7627,0.76155,0.76155,1316500003.0
2007-12-21 03:05:00,0.76145,0.7621,0.76145,0.762,1183600000.0
2007-12-21 03:10:00,0.762,0.7623,0.7618,0.7619,807199999.0
2007-12-21 03:15:00,0.76195,0.7623,0.76175,0.7619,592900003.0
2007-12-21 03:20:00,0.7621,0.7622,0.7618,0.7622,407400001.0
2007-12-21 03:25:00,0.76215,0.7623,0.76175,0.7618,333800000.0
2007-12-21 03:30:00,0.76185,0.7621,0.76145,0.76145,455600001.0
2007-12-21 03:35:00,0.7615,0.7617,0.76145,0.7616,264899999.0
2007-12-21 03:40:00,0.7616,0.7619,0.76108,0.7619,722800000.0
2007-12-21 03:45:00,0.7618,0.7619,0.7614,0.7614,667600000.0
2007-12-21 03:50:00,0.76135,0.76165,0.76115,0.7616,832600001.0
2007-12-21 03:55:00,0.76165,0.7619,0.76145,0.7619,291600000.0
2007-12-21 04:00:00,0.7619,0.7629,0.7616,0.7629,890899999.0
2007-12-21 04:05:00,0.7628,0.7631,0.7623,0.76275,1007400000.0
2007-12-21 04:10:00,0.76275,0.7628,0.76245,0.7627,258799999.0
2007-12-21 04:15:00,0.76265,0.7633,0.76245,0.7633,392000000.0
2007-12-21 04:20:00,0.7633,0.7634,0.7629,0.7631,878199999.0
2007-12-21 04:25:00,0.76305,0.7632,0.76263,0.76277,170500000.0
2007-12-21 04:30:00,0.76285,0.7631,0.7626,0.7627,371400000.0
2007-12-21 04:35:00,0.7627,0.7631,0.76255,0.763,571600000.0
2007-12-21 04:40:00,0.763,0.7631,0.7628,0.7631,172300000.0
2007-12-21 04:45:00,0.763,0.7635,0.76287,0.7635,340500000.0
2007-12-21 04:50:00,0.7634,0.7641,0.76315,0.7635,635999996.0
2007-12-21 04:55:00,0.7635,0.76375,0.7633,0.7635,652599991.0
2007-12-21 05:00:00,0.76345,0.7636,0.76335,0.76355,601299992.0
2007-12-21 05:05:00,0.76355,0.7637,0.7634,0.76365,265199998.0
2007-12-21 05:10:00,0.7637,0.764,0.76345,0.7636,717299995.0
2007-12-21 05:15:00,0.7637,0.7637,0.76345,0.76345,281000000.0
2007-12-21 05:20:00,0.76345,0.7635,0.7632,0.7635,145600000.0
2007-12-21 05:25:00,0.7634,0.76355,0.7634,0.7634,118800000.0
2007-12-21 05:30:00,0.7634,0.7634,0.7628,0.7632,382800001.0
2007-12-21 05:35:00,0.7632,0.7634,0.76283,0.76286,485900000.0
2007-12-21 05:40:00,0.7632,0.7633,0.7628,0.7628,288300001.0
2007-12-21 05:45:00,0.7628,0.7628,0.76235,0.7626,249600000.0
2007-12-21 05:50:00,0.7626,0.7627,0.7625,0.7625,368800001.0
2007-12-21 05:55:00,0.7624,0.7626,0.76215,0.76245,277499998.0
2007-12-21 06:00:00,0.7627,0.7629,0.7625,0.7626,527599998.0
2007-12-21 06:05:00,0.7629,0.7629,0.76186,0.7624,270700000.0
2007-12-21 06:10:00,0.7624,0.7627,0.7623,0.7626,646899999.0
2007-12-21 06:15:00,0.76265,0.7633,0.76265,0.7632,185400000.0
2007-12-21 06:20:00,0.7632,0.7633,0.7625,0.7625,720100000.0
2007-12-21 06:25:00,0.7625,0.7626,0.7624,0.7624,420600000.0
2007-12-21 06:30:00,0.7623,0.7624,0.7623,0.76235,151700000.0
2007-12-21 06:35:00,0.7624,0.7625,0.7623,0.7624,235600000.0
2007-12-21 06:40:00,0.7624,0.7624,0.7622,0.7622,174300000.0
2007-12-21 06:45:00,0.7622,0.7624,0.7621,0.7622,222800003.0
2007-12-21 06:50:00,0.7621,0.76225,0.7621,0.76225,342400006.0
2007-12-21 06:55:00,0.7622,0.76235,0.76175,0.7623,280700003.0
2007-12-21 07:00:00,0.7623,0.7623,0.76165,0.7618,375100001.0
2007-12-21 07:05:00,0.7618,0.76205,0.7617,0.76205,238000000.0
2007-12-21 07:10:00,0.7618,0.7621,0.7618,0.7621,240800000.0
2007-12-21 07:15:00,0.7621,0.7623,0.7621,0.76225,278700000.0
2007-12-21 07:20:00,0.7623,0.7623,0.762,0.762,97600000.0
2007-12-21 07:25:00,0.762,0.7621,0.7618,0.7619,115600000.0
2007-12-21 07:30:00,0.7619,0.76195,0.7618,0.7618,415000006.0
2007-12-21 07:35:00,0.7618,0.7619,0.7618,0.76185,115800000.0
2007-12-21 07:40:00,0.76185,0.7624,0.76185,0.7624,309200000.0
2007-12-21 07:45:00,0.7624,0.7631,0.76235,0.7631,268200000.0
2007-12-21 07:50:00,0.7627,0.7631,0.7625,0.7631,151200000.0
2007-12-21 07:55:00,0.7631,0.7637,0.76285,0.7635,422500000.0
2007-12-21 08:00:00,0.7635,0.7635,0.763,0.7634,158400000.0
2007-12-21 08:05:00,0.7634,0.7634,0.7629,0.7631,118900000.0
2007-12-21 08:10:00,0.7631,0.7631,0.7621,0.76245,538700000.0
2007-12-21 08:15:00,0.7626,0.7627,0.7623,0.7623,121900000.0
2007-12-21 08:20:00,0.7622,0.7626,0.7622,0.7625,184700000.0
2007-12-21 08:25:00,0.7625,0.7632,0.7621,0.7621,1185099997.0
2007-12-21 08:30:00,0.7621,0.7623,0.76185,0.7621,1292000001.0
2007-12-21 08:35:00,0.7621,0.7625,0.762,0.7622,757600006.0
2007-12-21 08:40:00,0.76215,0.7622,0.76185,0.7621,475299999.0
2007-12-21 08:45:00,0.76205,0.7625,0.762,0.7625,852800000.0
2007-12-21 08:50:00,0.7625,0.76265,0.7623,0.76265,768300001.0
2007-12-21 08:55:00,0.76265,0.7639,0.76245,0.7633,1253799994.0
2007-12-21 09:00:00,0.7634,0.7636,0.7629,0.7631,1564800001.0
2007-12-21 09:05:00,0.763,0.7634,0.7629,0.7634,1148400000.0
2007-12-21 09:10:00,0.7634,0.7642,0.7634,0.76405,1868100002.0
2007-12-21 09:15:00,0.76405,0.7657,0.76395,0.7654,2968199995.0
2007-12-21 09:20:00,0.7654,0.7654,0.7637,0.7638,2248400000.0
2007-12-21 09:25:00,0.7638,0.7641,0.7636,0.7641,1073500000.0
2007-12-21 09:30:00,0.7641,0.7641,0.7638,0.7639,707699998.0
2007-12-21 09:35:00,0.7639,0.7654,0.7639,0.7643,2073199991.0
2007-12-21 09:40:00,0.7644,0.7647,0.7642,0.7646,1855000012.0
2007-12-21 09:45:00,0.7646,0.7647,0.7644,0.7645,770399997.0
2007-12-21 09:50:00,0.7644,0.7645,0.7644,0.76445,575700000.0
2007-12-21 09:55:00,0.76445,0.7647,0.7642,0.7642,2826700019.0
2007-12-21 10:00:00,0.7642,0.7642,0.7636,0.7637,1452700000.0
2007-12-21 10:05:00,0.7637,0.7642,0.76355,0.764,866500000.0
2007-12-21 10:10:00,0.7639,0.7642,0.76365,0.76375,720000000.0
2007-12-21 10:15:00,0.76375,0.7641,0.76375,0.7641,704600000.0
2007-12-21 10:20:00,0.7638,0.7643,0.7638,0.7643,431900000.0
2007-12-21 10:25:00,0.7643,0.7647,0.76405,0.7641,1243100005.0
2007-12-21 10:30:00,0.7641,0.7641,0.7637,0.7638,952900000.0
2007-12-21 10:35:00,0.7638,0.7639,0.7636,0.7639,719399999.0
2007-12-21 10:40:00,0.76385,0.7643,0.76365,0.7641,613100000.0
2007-12-21 10:45:00,0.7641,0.7641,0.76375,0.7639,274600000.0
2007-12-21 10:50:00,0.7639,0.7642,0.7638,0.7639,456000000.0
2007-12-21 10:55:00,0.7639,0.764,0.76375,0.76375,573300001.0
2007-12-21 11:00:00,0.76375,0.7643,0.76375,0.76425,1133099999.0
2007-12-21 11:05:00,0.76405,0.7642,0.7639,0.76405,233900000.0
2007-12-21 11:10:00,0.7641,0.7641,0.7639,0.764,159100000.0
2007-12-21 11:15:00,0.76405,0.7648,0.76405,0.7647,833000000.0
2007-12-21 11:20:00,0.76455,0.7648,0.76405,0.7643,1034500000.0
2007-12-21 11:25:00,0.7643,0.7643,0.764,0.7641,709400000.0
2007-12-21 11:30:00,0.7641,0.76455,0.76395,0.7644,744400003.0
2007-12-21 11:35:00,0.76455,0.765,0.76445,0.7646,706800000.0
2007-12-21 11:40:00,0.7645,0.7646,0.7643,0.76435,849300001.0
2007-12-21 11:45:00,0.7643,0.76445,0.7643,0.76445,670400000.0
2007-12-21 11:50:00,0.76445,0.76505,0.7644,0.76505,742800000.0
2007-12-21 11:55:00,0.76475,0.76505,0.76465,0.76475,132600000.0
2007-12-21 12:00:00,0.76475,0.7654,0.7647,0.76515,893100005.0
2007-12-21 12:05:00,0.7652,0.76585,0.7652,0.76565,1856800005.0
2007-12-21 12:10:00,0.7657,0.76655,0.7656,0.76615,2199999999.0
2007-12-21 12:15:00,0.76615,0.7663,0.76595,0.76625,1451600000.0
2007-12-21 12:20:00,0.7662,0.76665,0.766,0.7663,1339199998.0
2007-12-21 12:25:00,0.76635,0.76645,0.76565,0.7661,1514999997.0
2007-12-21 12:30:00,0.7661,0.76635,0.76575,0.7663,1440699996.0
2007-12-21 12:35:00,0.76635,0.76685,0.7663,0.76665,1114700001.0
2007-12-21 12:40:00,0.7666,0.76665,0.7664,0.7664,988799986.0
2007-12-21 12:45:00,0.76645,0.76645,0.76495,0.76545,1485500003.0
2007-12-21 12:50:00,0.76545,0.76595,0.765,0.76525,675199999.0
2007-12-21 12:55:00,0.7651,0.7659,0.76505,0.7656,879600000.0
2007-12-21 13:00:00,0.7656,0.76605,0.76515,0.7655,649200000.0
2007-12-21 13:05:00,0.7655,0.7672,0.7653,0.7662,1342900000.0
2007-12-21 13:10:00,0.7662,0.7662,0.7652,0.76545,784700000.0
2007-12-21 13:15:00,0.76545,0.76555,0.7651,0.7652,1271400000.0
2007-12-21 13:20:00,0.76525,0.7655,0.76495,0.7652,771200000.0
2007-12-21 13:25:00,0.7652,0.7656,0.76515,0.76525,352199999.0
2007-12-21 13:30:00,0.76515,0.7657,0.76515,0.76555,113800000.0
2007-12-21 13:35:00,0.76555,0.7659,0.765,0.7652,647700000.0
2007-12-21 13:40:00,0.76545,0.7655,0.765,0.76505,620099996.0
2007-12-21 13:45:00,0.76505,0.7659,0.765,0.76555,478300000.0
2007-12-21 13:50:00,0.7656,0.7656,0.76535,0.7656,524399998.0
2007-12-21 13:55:00,0.7656,0.7657,0.7651,0.7651,449600000.0
2007-12-21 14:00:00,0.7651,0.7656,0.76505,0.7654,531600001.0
2007-12-21 14:05:00,0.7654,0.76585,0.76515,0.7657,590000003.0
2007-12-21 14:10:00,0.7657,0.76615,0.7653,0.76555,290800000.0
2007-12-21 14:15:00,0.76555,0.7657,0.7653,0.7653,287400000.0
2007-12-21 14:20:00,0.76535,0.7658,0.7653,0.7654,242900000.0
2007-12-21 14:25:00,0.7654,0.7658,0.7653,0.76565,816300000.0
2007-12-21 14:30:00,0.76565,0.76565,0.76535,0.76545,298200002.0
2007-12-21 14:35:00,0.76565,0.76565,0.76525,0.7653,364799999.0
2007-12-21 14:40:00,0.7653,0.76535,0.76525,0.7653,128500000.0
2007-12-21 14:45:00,0.7654,0.76555,0.7653,0.76535,976800002.0
2007-12-21 14:50:00,0.76535,0.7655,0.7653,0.7654,426499999.0
2007-12-21 14:55:00,0.7655,0.7655,0.76525,0.7655,208200000.0
2007-12-21 15:00:00,0.7655,0.7656,0.7653,0.7656,450700001.0
2007-12-21 15:05:00,0.7656,0.7661,0.7652,0.76525,408800000.0
2007-12-21 15:10:00,0.76525,0.76595,0.7651,0.76545,314800000.0
2007-12-21 15:15:00,0.76545,0.76555,0.76515,0.76515,454299994.0
2007-12-21 15:20:00,0.76525,0.766,0.76515,0.766,708399990.0
2007-12-21 15:25:00,0.766,0.76645,0.7656,0.7656,616999999.0
2007-12-21 15:30:00,0.76555,0.7664,0.76555,0.76615,530400000.0
2007-12-21 15:35:00,0.76615,0.76665,0.7658,0.76645,670900000.0
2007-12-21 15:40:00,0.76645,0.76665,0.76595,0.76615,218700000.0
2007-12-21 15:45:00,0.76615,0.76615,0.76505,0.7651,866199997.0
2007-12-21 15:50:00,0.7651,0.7658,0.76508,0.76517,923199994.0
2007-12-21 15:55:00,0.7652,0.76565,0.76497,0.76565,261899997.0
2007-12-21 16:00:00,0.7658,0.7668,0.7657,0.76675,721100000.0
2007-12-21 16:05:00,0.7668,0.7668,0.76605,0.7664,910100001.0
2007-12-21 16:10:00,0.7664,0.76645,0.76625,0.76645,238800000.0
2007-12-21 16:15:00,0.7666,0.76675,0.7663,0.76645,483500001.0
2007-12-21 16:20:00,0.76645,0.76655,0.76615,0.7664,244000000.0
2007-12-21 16:25:00,0.76635,0.76635,0.7659,0.76595,420200000.0
2007-12-21 16:30:00,0.76605,0.76605,0.7659,0.76595,387000000.0
2007-12-21 16:35:00,0.76595,0.76625,0.7659,0.7661,323500000.0
2007-12-21 16:40:00,0.7661,0.76645,0.7661,0.76635,257500000.0
2007-12-21 16:45:00,0.76645,0.7671,0.76645,0.7671,671600001.0
2007-12-21 16:50:00,0.7671,0.7671,0.76655,0.767,1145700003.0
2007-12-21 16:55:00,0.767,0.767,0.76545,0.76555,840950000.0
2007-12-21 17:00:00,0.76555,0.76685,0.76555,0.76635,833299999.0
2007-12-21 17:05:00,0.76635,0.76685,0.76635,0.7666,735400002.0
2007-12-21 17:10:00,0.7666,0.7666,0.76645,0.76655,537199998.0
2007-12-21 17:15:00,0.76655,0.7668,0.7662,0.76645,541650008.0
2007-12-21 17:20:00,0.76645,0.76655,0.7664,0.76645,347500000.0
2007-12-21 17:25:00,0.76645,0.76655,0.7663,0.76645,314900000.0
2007-12-21 17:30:00,0.7664,0.76655,0.766,0.76655,365400000.0
2007-12-21 17:35:00,0.76655,0.76725,0.76645,0.76715,428700000.0
2007-12-21 17:40:00,0.7672,0.7672,0.76645,0.76645,357068896.0
2007-12-21 17:45:00,0.76655,0.76725,0.7664,0.7672,523000000.0
2007-12-21 17:50:00,0.76725,0.76765,0.76685,0.76745,1172699999.0
2007-12-21 17:55:00,0.76745,0.76765,0.76715,0.7672,927300001.0
2007-12-21 18:00:00,0.7672,0.76745,0.76575,0.76595,1172099999.0
2007-12-21 18:05:00,0.76595,0.7662,0.76515,0.76575,1254400000.0
2007-12-21 18:10:00,0.76575,0.76615,0.7652,0.76585,1408199991.0
2007-12-21 18:15:00,0.76585,0.76605,0.7652,0.76565,581799996.0
2007-12-21 18:20:00,0.76565,0.7658,0.76535,0.76575,672800000.0
2007-12-21 18:25:00,0.76575,0.7659,0.76525,0.76545,758600000.0
2007-12-21 18:30:00,0.76545,0.7659,0.76515,0.7659,805899998.0
2007-12-21 18:35:00,0.7659,0.7659,0.76555,0.76565,1448600000.0
2007-12-21 18:40:00,0.76565,0.76585,0.76545,0.76585,763299997.0
2007-12-21 18:45:00,0.76565,0.76585,0.7651,0.7651,952200000.0
2007-12-21 18:50:00,0.7651,0.7652,0.7636,0.76435,842300000.0
2007-12-21 18:55:00,0.76435,0.76435,0.7641,0.76415,522600000.0
2007-12-21 19:00:00,0.76415,0.7644,0.7641,0.7644,249900000.0
2007-12-21 19:05:00,0.7644,0.765,0.7644,0.7647,671799996.0
2007-12-21 19:10:00,0.7647,0.7647,0.7621,0.7621,1143200000.0
2007-12-21 19:15:00,0.76215,0.7632,0.7619,0.7622,1730300003.0
2007-12-21 19:20:00,0.7622,0.7626,0.7621,0.7624,620400000.0
2007-12-21 19:25:00,0.76235,0.7624,0.7614,0.76165,1146500000.0
2007-12-21 19:30:00,0.7619,0.7632,0.7619,0.763,1749700000.0
2007-12-21 19:35:00,0.763,0.7632,0.76275,0.7631,551600000.0
2007-12-21 19:40:00,0.7631,0.7631,0.76295,0.76295,228200000.0
2007-12-21 19:45:00,0.7631,0.7633,0.76295,0.7633,566400000.0
2007-12-21 19:50:00,0.7633,0.7633,0.7631,0.7632,278300000.0
2007-12-21 19:55:00,0.7632,0.7632,0.763,0.7631,197000000.0
2007-12-21 20:00:00,0.7631,0.7634,0.76255,0.7631,687200000.0
2007-12-21 20:05:00,0.7631,0.7631,0.76285,0.7629,344600000.0
2007-12-21 20:10:00,0.7629,0.76315,0.76285,0.7629,769899999.0
2007-12-21 20:15:00,0.76295,0.7632,0.7629,0.76315,347900000.0
2007-12-21 20:20:00,0.76315,0.76325,0.7631,0.76315,353600000.0
2007-12-21 20:25:00,0.7631,0.76315,0.76295,0.76295,347700000.0
2007-12-21 20:30:00,0.76295,0.76295,0.7629,0.76295,245100000.0
2007-12-21 20:35:00,0.76295,0.76295,0.7629,0.76295,211100000.0
2007-12-21 20:40:00,0.7629,0.76295,0.7629,0.76295,427599999.0
2007-12-21 20:45:00,0.76295,0.76305,0.7628,0.76285,746200002.0
2007-12-21 20:50:00,0.76285,0.7629,0.76275,0.76275,225400000.0
2007-12-21 20:55:00,0.76275,0.76275,0.76265,0.7627,325299999.0
2007-12-21 21:00:00,0.76275,0.76275,0.76245,0.76275,954100005.0
2007-12-21 21:05:00,0.76275,0.76285,0.7627,0.76275,690999999.0
2007-12-21 21:10:00,0.76275,0.7629,0.7625,0.76275,883500000.0
2007-12-21 21:15:00,0.76265,0.7629,0.76255,0.76255,681199999.0
2007-12-21 21:20:00,0.76255,0.7629,0.7624,0.7625,906699997.0
2007-12-21 21:25:00,0.7626,0.76315,0.76225,0.7626,547800000.0
2007-12-21 21:30:00,0.7626,0.763,0.7624,0.76245,591199997.0
2007-12-21 21:35:00,0.76235,0.76295,0.76185,0.76245,507500000.0
2007-12-21 21:40:00,0.7624,0.76245,0.76235,0.76245,344400000.0
2007-12-21 21:45:00,0.76245,0.76315,0.7624,0.76275,1286599995.0
2007-12-21 21:50:00,0.76285,0.763,0.76285,0.763,971800000.0
2007-12-21 21:55:00,0.763,0.76315,0.7628,0.76305,1002099997.0
2007-12-21 22:00:00,0.76305,0.76385,0.76285,0.7637,699200000.0
2007-12-21 22:05:00,0.7637,0.76375,0.7636,0.7637,176000000.0
2007-12-21 22:10:00,0.76365,0.76385,0.7636,0.7637,186000000.0
2007-12-21 22:15:00,0.7637,0.7637,0.7636,0.7637,159500000.0
2007-12-21 22:20:00,0.7637,0.76395,0.7636,0.7639,375600000.0
2007-12-21 22:25:00,0.7639,0.7639,0.7638,0.7639,97800000.0
2007-12-21 22:30:00,0.7639,0.7639,0.7637,0.7638,251000000.0
2007-12-21 22:35:00,0.7638,0.7638,0.7636,0.76375,217900000.0
2007-12-21 22:40:00,0.76375,0.76375,0.7636,0.76375,129100000.0
2007-12-21 22:45:00,0.76375,0.7639,0.76375,0.76375,208000000.0
2007-12-21 22:50:00,0.76375,0.76385,0.7634,0.76355,265600000.0
2007-12-21 22:55:00,0.76355,0.76365,0.76282,0.76345,427399999.0
2007-12-21 23:00:00,0.76345,0.76345,0.76279,0.76328,971499997.0
2007-12-21 23:05:00,0.76319,0.76326,0.76295,0.76325,418100001.0
2007-12-21 23:10:00,0.76318,0.7632,0.76243,0.76243,931699997.0
2007-12-21 23:15:00,0.76252,0.76311,0.76251,0.76307,1326099995.0
2007-12-21 23:20:00,0.76304,0.76344,0.763,0.76315,896600003.0
2007-12-21 23:25:00,0.7631,0.76347,0.76294,0.76318,660499996.0
2007-12-21 23:30:00,0.76347,0.76347,0.76248,0.76286,449399999.0
2007-12-21 23:35:00,0.76299,0.76299,0.76247,0.76247,645199998.0
2007-12-21 23:40:00,0.76238,0.76271,0.76238,0.76264,149300000.0
2007-12-21 23:45:00,0.76248,0.76262,0.76206,0.76217,541899999.0
2007-12-21 23:50:00,0.76218,0.76255,0.7621,0.76252,528199999.0
2007-12-21 23:55:00,0.76257,0.76307,0.76246,0.76278,738599999.0
2007-12-24 00:00:00,0.7637,0.7637,0.7637,0.7637,11600000.0
2007-12-24 00:05:00,0.7641,0.7643,0.7638,0.7639,34800000.0
2007-12-24 00:10:00,0.7638,0.7639,0.7638,0.7639,23200000.0
2007-12-24 00:15:00,0.7641,0.7646,0.764,0.7646,34800000.0
2007-12-24 00:20:00,0.7644,0.765,0.7643,0.7647,46400000.0
2007-12-24 00:25:00,0.7645,0.7647,0.7643,0.7645,46400000.0
2007-12-24 00:30:00,0.7644,0.7649,0.7642,0.7649,58000000.0
2007-12-24 00:35:00,0.7648,0.7653,0.7644,0.7653,46400000.0
2007-12-24 00:40:00,0.7655,0.7658,0.7652,0.7653,58000000.0
2007-12-24 00:45:00,0.7656,0.7656,0.7651,0.7653,58000000.0
2007-12-24 00:50:00,0.7652,0.7652,0.764,0.7644,34800000.0
2007-12-24 00:55:00,0.7643,0.7643,0.7643,0.7643,11600000.0
2007-12-24 01:00:00,0.7645,0.7645,0.7641,0.7644,46400000.0
2007-12-24 01:05:00,0.7643,0.7646,0.7642,0.7644,46400000.0
2007-12-24 01:10:00,0.7643,0.7645,0.7638,0.7642,34800000.0
2007-12-24 01:15:00,0.7643,0.7644,0.7642,0.7643,46400000.0
2007-12-24 01:20:00,0.7642,0.7645,0.7642,0.7644,34800000.0
2007-12-24 01:25:00,0.7643,0.765,0.7642,0.7643,46400000.0
2007-12-24 01:30:00,0.7645,0.7645,0.7642,0.7643,23200000.0
2007-12-24 01:35:00,0.7642,0.7642,0.7635,0.7637,58000000.0
2007-12-24 01:40:00,0.7634,0.7641,0.7634,0.7641,34800000.0
2007-12-24 01:45:00,0.764,0.764,0.764,0.764,11600000.0
2007-12-24 01:50:00,0.7641,0.7641,0.7636,0.7636,34800000.0
2007-12-24 01:55:00,0.7635,0.7636,0.7632,0.7632,34800000.0
2007-12-24 02:00:00,0.7642,0.76445,0.764,0.7641,227800000.0
2007-12-24 02:05:00,0.76425,0.76455,0.76415,0.7643,344400000.0
2007-12-24 02:10:00,0.76405,0.7644,0.76359,0.76415,423099997.0
2007-12-24 02:15:00,0.76415,0.76435,0.7636,0.7642,204500000.0
2007-12-24 02:20:00,0.76376,0.7645,0.76376,0.7644,230100000.0
2007-12-24 02:25:00,0.7644,0.7649,0.7642,0.7644,661000000.0
2007-12-24 02:30:00,0.76425,0.7644,0.76352,0.7642,133500000.0
2007-12-24 02:35:00,0.7643,0.7643,0.7635,0.7637,303300001.0
2007-12-24 02:40:00,0.76343,0.764,0.76317,0.76369,310900000.0
2007-12-24 02:45:00,0.7641,0.7641,0.7638,0.7639,65100000.0
2007-12-24 02:50:00,0.7639,0.7639,0.7637,0.7637,96400000.0
2007-12-24 02:55:00,0.7637,0.7637,0.76293,0.76305,261199999.0
2007-12-24 03:00:00,0.76305,0.7636,0.76285,0.7636,399400000.0
2007-12-24 03:05:00,0.76345,0.7638,0.76345,0.7636,308299996.0
2007-12-24 03:10:00,0.7637,0.7637,0.76305,0.76305,808600008.0
2007-12-24 03:15:00,0.76325,0.7633,0.7628,0.7633,613800002.0
2007-12-24 03:20:00,0.7633,0.7637,0.7633,0.7636,500199997.0
2007-12-24 03:25:00,0.7635,0.7637,0.76315,0.76315,646900004.0
2007-12-24 03:30:00,0.7634,0.7635,0.76264,0.76287,253600000.0
2007-12-24 03:35:00,0.7632,0.7634,0.76263,0.76269,150800000.0
2007-12-24 03:40:00,0.76293,0.764,0.76283,0.764,718100000.0
2007-12-24 03:45:00,0.764,0.7641,0.76305,0.76305,610200001.0
2007-12-24 03:50:00,0.7635,0.7638,0.7632,0.7637,152200000.0
2007-12-24 03:55:00,0.7636,0.7636,0.7631,0.7634,400000001.0
2007-12-24 04:00:00,0.7633,0.7635,0.76305,0.7634,716699994.0
2007-12-24 04:05:00,0.76317,0.7636,0.76297,0.76345,877599998.0
2007-12-24 04:10:00,0.7635,0.7635,0.76279,0.7633,500300000.0
2007-12-24 04:15:00,0.7634,0.7635,0.76315,0.7633,394900003.0
2007-12-24 04:20:00,0.76315,0.7634,0.7629,0.7634,430300000.0
2007-12-24 04:25:00,0.76315,0.7633,0.76285,0.7632,259300000.0
2007-12-24 04:30:00,0.7632,0.7633,0.76276,0.76309,411700000.0
2007-12-24 04:35:00,0.7633,0.7633,0.76291,0.763,320399999.0
2007-12-24 04:40:00,0.7631,0.7632,0.76235,0.76255,704800000.0
2007-12-24 04:45:00,0.7628,0.763,0.7624,0.763,391100000.0
2007-12-24 04:50:00,0.7629,0.7631,0.7629,0.763,94900000.0
2007-12-24 04:55:00,0.763,0.7631,0.7629,0.76295,153600000.0
2007-12-24 05:00:00,0.76285,0.763,0.76285,0.7629,158700000.0
2007-12-24 05:05:00,0.7625,0.7632,0.7623,0.7631,242700000.0
2007-12-24 05:10:00,0.7631,0.7631,0.7626,0.76285,45200000.0
2007-12-24 05:15:00,0.76285,0.7635,0.76285,0.7635,707200000.0
2007-12-24 05:20:00,0.7634,0.7634,0.76271,0.7632,536600001.0
2007-12-24 05:25:00,0.7632,0.7633,0.763,0.7632,487300001.0
2007-12-24 05:30:00,0.7632,0.7634,0.7629,0.763,1133599990.0
2007-12-24 05:35:00,0.763,0.7634,0.76265,0.76265,900200000.0
2007-12-24 05:40:00,0.763,0.7633,0.76285,0.7632,292700000.0
2007-12-24 05:45:00,0.7631,0.7633,0.7628,0.7633,660200001.0
2007-12-24 05:50:00,0.76305,0.7633,0.76275,0.7631,600900002.0
2007-12-24 05:55:00,0.7631,0.7631,0.76275,0.7629,525200000.0
2007-12-24 06:00:00,0.7629,0.7632,0.7628,0.76285,236500000.0
2007-12-24 06:05:00,0.76285,0.7635,0.76285,0.7635,485700000.0
2007-12-24 06:10:00,0.7632,0.7636,0.7632,0.7635,329200000.0
2007-12-24 06:15:00,0.7635,0.7636,0.76305,0.76345,178600000.0
2007-12-24 06:20:00,0.76307,0.76361,0.7628,0.763,971800000.0
2007-12-24 06:25:00,0.763,0.7631,0.7628,0.7628,515700001.0
2007-12-24 06:30:00,0.7629,0.763,0.76215,0.7629,1017500000.0
2007-12-24 06:35:00,0.763,0.7632,0.7623,0.7629,344200000.0
2007-12-24 06:40:00,0.7629,0.7635,0.7623,0.763,1249500000.0
2007-12-24 06:45:00,0.763,0.7637,0.763,0.76335,752100001.0
2007-12-24 06:50:00,0.7633,0.7638,0.763,0.7638,917800000.0
2007-12-24 06:55:00,0.7638,0.764,0.7632,0.7634,1142400001.0
2007-12-24 07:00:00,0.7634,0.7636,0.7633,0.7634,387000000.0
2007-12-24 07:05:00,0.7628,0.7633,0.76277,0.7633,78300000.0
2007-12-24 07:10:00,0.7633,0.7635,0.7624,0.76285,684500001.0
2007-12-24 07:15:00,0.76285,0.7632,0.76275,0.7631,663599998.0
2007-12-24 07:20:00,0.7631,0.7633,0.76236,0.763,329400000.0
2007-12-24 07:25:00,0.763,0.763,0.76232,0.7628,480400000.0
2007-12-24 07:30:00,0.7628,0.7628,0.76231,0.7628,378200000.0
2007-12-24 07:35:00,0.7627,0.7628,0.76215,0.76215,378000000.0
2007-12-24 07:40:00,0.76215,0.7631,0.7621,0.7628,694000000.0
2007-12-24 07:45:00,0.76247,0.76265,0.76189,0.7625,320000000.0
2007-12-24 07:50:00,0.76234,0.7629,0.76206,0.7627,366700000.0
2007-12-24 07:55:00,0.7625,0.7628,0.76245,0.7628,208200000.0
2007-12-24 08:00:00,0.76255,0.7629,0.76255,0.7628,116400000.0
2007-12-24 08:05:00,0.7625,0.7628,0.76242,0.76258,193400000.0
2007-12-24 08:10:00,0.76242,0.76269,0.76206,0.76245,214700000.0
2007-12-24 08:15:00,0.76234,0.7627,0.76234,0.7626,167700000.0
2007-12-24 08:20:00,0.7625,0.7628,0.76219,0.76274,346599998.0
2007-12-24 08:25:00,0.7628,0.763,0.76216,0.76222,743299994.0
2007-12-24 08:30:00,0.7626,0.7628,0.7625,0.7626,820399997.0
2007-12-24 08:35:00,0.7626,0.7628,0.76224,0.7626,655200000.0
2007-12-24 08:40:00,0.7626,0.7629,0.76255,0.7628,399200000.0
2007-12-24 08:45:00,0.7626,0.7629,0.7625,0.7626,318500000.0
2007-12-24 08:50:00,0.7628,0.7631,0.7625,0.7631,594600000.0
2007-12-24 08:55:00,0.7631,0.7633,0.76255,0.7629,847499999.0
2007-12-24 09:00:00,0.7627,0.7632,0.76253,0.76315,935499993.0
2007-12-24 09:05:00,0.7632,0.7636,0.76255,0.76291,592700000.0
2007-12-24 09:10:00,0.76294,0.7637,0.76252,0.7637,697199999.0
2007-12-24 09:15:00,0.7637,0.76375,0.76355,0.7636,458199995.0
2007-12-24 09:20:00,0.76355,0.7636,0.76298,0.763,262400000.0
2007-12-24 09:25:00,0.76343,0.7636,0.76328,0.7635,258400000.0
2007-12-24 09:30:00,0.7635,0.76415,0.76345,0.76405,494200000.0
2007-12-24 09:35:00,0.764,0.76405,0.7635,0.7639,340200000.0
2007-12-24 09:40:00,0.764,0.76465,0.7639,0.7644,536899999.0
2007-12-24 09:45:00,0.7644,0.76465,0.7644,0.7645,284400001.0
2007-12-24 09:50:00,0.7645,0.76485,0.76408,0.76425,355800000.0
2007-12-24 09:55:00,0.7644,0.76455,0.76401,0.76415,476400000.0
2007-12-24 10:00:00,0.76435,0.7645,0.7643,0.7644,148000000.0
2007-12-24 10:05:00,0.76422,0.76448,0.7639,0.764,420400000.0
2007-12-24 10:10:00,0.7643,0.7647,0.76425,0.7644,236600000.0
2007-12-24 10:15:00,0.76435,0.76455,0.76435,0.7645,127900000.0
2007-12-24 10:20:00,0.7644,0.7651,0.7644,0.7646,970799999.0
2007-12-24 10:25:00,0.7646,0.7646,0.76411,0.76432,139900000.0
2007-12-24 10:30:00,0.76445,0.76455,0.764,0.76455,156900000.0
2007-12-24 10:35:00,0.76455,0.76455,0.76375,0.764,599300000.0
2007-12-24 10:40:00,0.764,0.7642,0.76365,0.764,222600000.0
2007-12-24 10:45:00,0.764,0.76425,0.76385,0.7639,618099998.0
2007-12-24 10:50:00,0.7639,0.76415,0.76365,0.76385,489000000.0
2007-12-24 10:55:00,0.76385,0.76405,0.76355,0.7639,458200000.0
2007-12-24 11:00:00,0.76405,0.76405,0.76355,0.76365,508500000.0
2007-12-24 11:05:00,0.76385,0.7644,0.7637,0.76385,613200000.0
2007-12-24 11:10:00,0.7637,0.76385,0.7635,0.7637,397200000.0
2007-12-24 11:15:00,0.76365,0.76405,0.76365,0.76385,158500000.0
2007-12-24 11:20:00,0.7639,0.764,0.76334,0.76395,499900002.0
2007-12-24 11:25:00,0.76395,0.76415,0.7637,0.7639,611600001.0
2007-12-24 11:30:00,0.7639,0.7645,0.76382,0.76389,861300003.0
2007-12-24 11:35:00,0.7642,0.7648,0.76415,0.7648,973499997.0
2007-12-24 11:40:00,0.7648,0.7657,0.76455,0.76515,722400000.0
2007-12-24 11:45:00,0.76515,0.7663,0.7648,0.7661,1003000000.0
2007-12-24 11:50:00,0.7661,0.7662,0.7653,0.76565,557500000.0
2007-12-24 11:55:00,0.76565,0.7664,0.76565,0.7661,508000001.0
2007-12-24 12:00:00,0.7661,0.7672,0.7658,0.766,1279300001.0
2007-12-24 12:05:00,0.766,0.766,0.76546,0.76561,177700000.0
2007-12-24 12:10:00,0.7657,0.766,0.76485,0.7653,344100001.0
2007-12-24 12:15:00,0.7653,0.7655,0.7647,0.7655,417800000.0
2007-12-24 12:20:00,0.7655,0.7657,0.76525,0.7657,388799994.0
2007-12-24 12:25:00,0.7657,0.76635,0.76535,0.76635,808600000.0
2007-12-24 12:30:00,0.7663,0.76635,0.76575,0.76615,754700000.0
2007-12-24 12:35:00,0.76615,0.76615,0.7655,0.76555,236700000.0
2007-12-24 12:40:00,0.76565,0.76615,0.76509,0.76545,270700000.0
2007-12-24 12:45:00,0.76545,0.7657,0.76525,0.7654,168900000.0
2007-12-24 12:50:00,0.76557,0.7667,0.7652,0.7666,707200000.0
2007-12-24 12:55:00,0.7663,0.7664,0.76575,0.76575,125000000.0
2007-12-24 13:00:00,0.76561,0.76631,0.76528,0.7661,193400000.0
2007-12-24 13:05:00,0.7661,0.76615,0.76556,0.76615,273000000.0
2007-12-24 13:10:00,0.7661,0.7661,0.76575,0.76575,199900000.0
2007-12-24 13:15:00,0.7658,0.76625,0.76549,0.76556,327200000.0
2007-12-24 13:20:00,0.76564,0.76613,0.76563,0.76575,171100000.0
2007-12-24 13:25:00,0.76575,0.7661,0.7657,0.7661,259600000.0
2007-12-24 13:30:00,0.7661,0.7661,0.76585,0.76595,100700002.0
2007-12-24 13:35:00,0.7657,0.7661,0.76555,0.766,58999999.0
2007-12-24 13:40:00,0.766,0.7661,0.76543,0.76552,114600000.0
2007-12-24 13:45:00,0.76546,0.7661,0.7653,0.766,137400000.0
2007-12-24 13:50:00,0.7662,0.7663,0.76547,0.76558,255999998.0
2007-12-24 13:55:00,0.76582,0.766,0.76516,0.766,234700000.0
2007-12-24 14:00:00,0.7658,0.76635,0.76511,0.7662,368600000.0
2007-12-24 14:05:00,0.7662,0.7663,0.76577,0.76595,46800000.0
2007-12-24 14:10:00,0.76614,0.76641,0.76558,0.76578,231700000.0
2007-12-24 14:15:00,0.76645,0.7666,0.7655,0.7666,265000000.0
2007-12-24 14:20:00,0.76635,0.7666,0.76635,0.7664,70900000.0
2007-12-24 14:25:00,0.7664,0.76665,0.76586,0.76615,458599997.0
2007-12-24 14:30:00,0.7665,0.76665,0.76625,0.7664,143600000.0
2007-12-24 14:35:00,0.76615,0.76645,0.76615,0.7664,484499985.0
2007-12-24 14:40:00,0.7664,0.7665,0.76592,0.76625,298499998.0
2007-12-24 14:45:00,0.76595,0.76655,0.76595,0.7665,128000000.0
2007-12-24 14:50:00,0.76645,0.76655,0.76625,0.76625,297799999.0
2007-12-24 14:55:00,0.76619,0.76655,0.76594,0.76645,644200003.0
2007-12-24 15:00:00,0.7664,0.76655,0.76615,0.7664,358200002.0
2007-12-24 15:05:00,0.7661,0.7665,0.76599,0.76645,143200000.0
2007-12-24 15:10:00,0.76635,0.7664,0.76583,0.76635,141400000.0
2007-12-24 15:15:00,0.7663,0.76645,0.7663,0.7664,396000004.0
2007-12-24 15:20:00,0.7665,0.7671,0.76606,0.76624,428800000.0
2007-12-24 15:25:00,0.7665,0.76655,0.76583,0.7665,346700001.0
2007-12-24 15:30:00,0.7665,0.7666,0.76607,0.7665,172100000.0
2007-12-24 15:35:00,0.7663,0.7668,0.76605,0.7667,227200000.0
2007-12-24 15:40:00,0.76665,0.7674,0.76665,0.7668,337600000.0
2007-12-24 15:45:00,0.7668,0.7668,0.76618,0.7668,96100000.0
2007-12-24 15:50:00,0.7668,0.7668,0.76591,0.7668,70300000.0
2007-12-24 15:55:00,0.76635,0.7668,0.76615,0.7665,404400000.0
2007-12-24 16:00:00,0.7665,0.7665,0.7659,0.7665,17000000.0
2007-12-24 16:05:00,0.7665,0.7665,0.76563,0.76587,246000000.0
2007-12-24 16:10:00,0.76585,0.7665,0.76585,0.76615,6000000.0
2007-12-24 16:15:00,0.76615,0.7665,0.7659,0.7665,10100000.0
2007-12-24 16:20:00,0.7665,0.76735,0.7662,0.7664,282300000.0
2007-12-24 16:25:00,0.76625,0.7666,0.76591,0.7666,52800000.0
2007-12-24 16:30:00,0.76645,0.7666,0.76583,0.76645,99000000.0
2007-12-24 16:35:00,0.76645,0.7666,0.76596,0.76645,14100000.0
2007-12-24 16:40:00,0.76641,0.76678,0.76597,0.7666,223799997.0
2007-12-24 16:45:00,0.7666,0.76665,0.76598,0.7665,141600000.0
2007-12-24 16:50:00,0.7665,0.7665,0.76599,0.76615,112300000.0
2007-12-24 16:55:00,0.76605,0.7665,0.76591,0.7665,308500000.0
2007-12-24 17:00:00,0.7665,0.7665,0.7661,0.7661,6400000.0
2007-12-24 17:05:00,0.7665,0.7665,0.76566,0.7665,183100000.0
2007-12-24 17:10:00,0.7665,0.7665,0.76595,0.766,246600000.0
2007-12-24 17:15:00,0.766,0.7662,0.76595,0.76615,372200000.0
2007-12-24 17:20:00,0.76615,0.76625,0.76548,0.76559,2245600000.0
2007-12-24 17:25:00,0.7663,0.7664,0.76557,0.76594,1966200000.0
2007-12-24 17:30:00,0.7664,0.7665,0.76567,0.76586,1911100000.0
2007-12-24 17:35:00,0.76595,0.7662,0.7657,0.7657,1427600000.0
2007-12-24 17:40:00,0.7659,0.76605,0.7657,0.766,349999995.0
2007-12-24 17:45:00,0.76577,0.76615,0.76568,0.766,725800000.0
2007-12-24 17:50:00,0.766,0.76625,0.7659,0.7662,122900000.0
2007-12-24 17:55:00,0.7663,0.76665,0.7661,0.76665,265100000.0
2007-12-24 18:00:00,0.76665,0.7669,0.76645,0.76645,844599998.0
2007-12-24 18:05:00,0.76645,0.7669,0.76635,0.7667,975800004.0
2007-12-24 18:10:00,0.7667,0.7669,0.76601,0.7667,982299999.0
2007-12-24 18:15:00,0.7667,0.7667,0.76595,0.766,1167999995.0
2007-12-24 18:20:00,0.766,0.7661,0.76595,0.766,636300000.0
2007-12-24 18:25:00,0.766,0.7665,0.76595,0.7665,274600000.0
2007-12-24 18:30:00,0.7665,0.7666,0.7659,0.76615,332900002.0
2007-12-24 18:35:00,0.7661,0.7663,0.766,0.7662,241699998.0
2007-12-24 18:40:00,0.76602,0.76651,0.76589,0.76635,1942000000.0
2007-12-24 18:45:00,0.76635,0.7665,0.76592,0.76608,480500000.0
2007-12-24 18:50:00,0.76624,0.76652,0.766,0.76617,234000000.0
2007-12-24 18:55:00,0.76605,0.7666,0.76576,0.7666,186200000.0
2007-12-24 19:00:00,0.7666,0.7666,0.76603,0.76652,821900001.0
2007-12-24 19:05:00,0.76641,0.76657,0.76591,0.76646,1560000001.0
2007-12-24 19:10:00,0.76647,0.767,0.76607,0.76616,3090100003.0
2007-12-24 19:15:00,0.76612,0.76641,0.76578,0.76621,2790999999.0
2007-12-24 19:20:00,0.76637,0.76661,0.76571,0.76592,4624000003.0
2007-12-24 19:25:00,0.76586,0.76638,0.76562,0.76577,6041400000.0
2007-12-24 19:30:00,0.76574,0.76634,0.76567,0.7662,3755600002.0
2007-12-24 19:35:00,0.76619,0.76636,0.76562,0.76626,3118300002.0
2007-12-24 19:40:00,0.76635,0.76635,0.76555,0.76578,206300000.0
2007-12-24 19:45:00,0.7661,0.76634,0.76578,0.76604,3598300001.0
2007-12-24 19:50:00,0.76608,0.76643,0.76589,0.76619,1886500002.0
2007-12-24 19:55:00,0.76608,0.76635,0.76569,0.76628,1836100002.0
2007-12-24 20:00:00,0.76609,0.76652,0.7657,0.76572,2031400001.0
2007-12-24 20:05:00,0.76593,0.76653,0.76572,0.7663,1540900002.0
2007-12-24 20:10:00,0.76645,0.76691,0.7662,0.76643,2528599998.0
2007-12-24 20:15:00,0.76655,0.76673,0.76609,0.76657,741800000.0
2007-12-24 20:20:00,0.76663,0.76683,0.76592,0.76658,1900000001.0
2007-12-24 20:25:00,0.76626,0.7666,0.76599,0.76616,675500001.0
2007-12-24 20:30:00,0.76623,0.76682,0.766,0.76642,737200002.0
2007-12-24 20:35:00,0.76618,0.76716,0.76618,0.76654,1058700002.0
2007-12-24 20:40:00,0.76668,0.76709,0.76614,0.76675,248400000.0
2007-12-24 20:45:00,0.76678,0.76684,0.76629,0.76663,195599999.0
2007-12-24 20:50:00,0.76664,0.76731,0.76606,0.76657,1822500000.0
2007-12-24 20:55:00,0.76665,0.76689,0.7661,0.76669,182200001.0
2007-12-24 21:00:00,0.76624,0.76706,0.76584,0.76607,171700000.0
2007-12-24 21:05:00,0.76649,0.76655,0.76599,0.76641,146100000.0
2007-12-24 21:10:00,0.76625,0.76673,0.76625,0.76631,165300000.0
2007-12-24 21:15:00,0.76606,0.7663,0.76586,0.76621,140500000.0
2007-12-24 21:20:00,0.76608,0.76657,0.76533,0.76589,225200000.0
2007-12-24 21:25:00,0.76577,0.76616,0.76539,0.7657,132300000.0
2007-12-24 21:30:00,0.76554,0.76622,0.76543,0.76561,122400000.0
2007-12-24 21:35:00,0.76558,0.76605,0.76539,0.76553,168300001.0
2007-12-24 21:40:00,0.76583,0.7662,0.7655,0.76582,138600000.0
2007-12-24 21:45:00,0.76573,0.76636,0.76573,0.76635,231300001.0
2007-12-24 21:50:00,0.76624,0.76652,0.76589,0.76603,214700000.0
2007-12-24 21:55:00,0.76588,0.76649,0.76577,0.76628,200200001.0
2007-12-24 22:00:00,0.7661,0.76662,0.76587,0.76633,186100000.0
2007-12-24 22:05:00,0.76593,0.76661,0.76593,0.76644,191300000.0
2007-12-24 22:10:00,0.76657,0.76675,0.76594,0.76629,233600001.0
2007-12-24 22:15:00,0.76606,0.76664,0.76583,0.76635,129300000.0
2007-12-24 22:20:00,0.76644,0.76663,0.76595,0.76646,141000000.0
2007-12-24 22:25:00,0.76618,0.7666,0.76591,0.7662,232300000.0
2007-12-24 22:30:00,0.76615,0.767,0.76559,0.76593,197000000.0
2007-12-24 22:35:00,0.76599,0.76633,0.76578,0.7663,186700000.0
2007-12-24 22:40:00,0.76605,0.76698,0.76605,0.76656,176500000.0
2007-12-24 22:45:00,0.76653,0.76693,0.76583,0.76613,220600000.0
2007-12-24 22:50:00,0.76561,0.7663,0.76541,0.76547,163200000.0
2007-12-24 22:55:00,0.76553,0.76592,0.76553,0.76559,158800002.0
2007-12-24 23:00:00,0.76551,0.76642,0.76551,0.766,182400000.0
2007-12-24 23:05:00,0.76593,0.76617,0.76547,0.7658,271600000.0
2007-12-24 23:10:00,0.76578,0.76611,0.76552,0.7659,104300000.0
2007-12-24 23:15:00,0.76568,0.76617,0.76565,0.76607,140900000.0
2007-12-24 23:20:00,0.76607,0.76653,0.76558,0.76597,107100000.0
2007-12-24 23:25:00,0.76602,0.76616,0.76554,0.76608,219700000.0
2007-12-24 23:30:00,0.7662,0.76653,0.76594,0.76608,157800000.0
2007-12-24 23:35:00,0.76595,0.76634,0.76563,0.76601,108500000.0
2007-12-24 23:40:00,0.76603,0.76644,0.76554,0.76592,167800000.0
2007-12-24 23:45:00,0.76588,0.76618,0.76549,0.76565,218800000.0
2007-12-24 23:50:00,0.76593,0.76674,0.76593,0.76666,175900000.0
2007-12-24 23:55:00,0.76637,0.76663,0.76613,0.76626,150300000.0
2007-12-25 00:00:00,0.76645,0.7667,0.76602,0.7662,207400000.0
2007-12-25 00:05:00,0.76626,0.76665,0.76574,0.76602,177900000.0
2007-12-25 00:10:00,0.76623,0.7671,0.7659,0.76645,127500000.0
2007-12-25 00:15:00,0.76614,0.76684,0.76607,0.76607,247200000.0
2007-12-25 00:20:00,0.7661,0.76722,0.7661,0.76642,144700000.0
2007-12-25 00:25:00,0.76667,0.76688,0.76577,0.76649,203500000.0
2007-12-25 00:30:00,0.76643,0.76723,0.76635,0.76676,178800000.0
2007-12-25 00:35:00,0.76673,0.76693,0.76651,0.76656,146400000.0
2007-12-25 00:40:00,0.76681,0.7671,0.76634,0.76692,185400000.0
2007-12-25 00:45:00,0.76683,0.76692,0.76627,0.76639,677000000.0
2007-12-25 00:50:00,0.76648,0.76713,0.76647,0.76685,458000000.0
2007-12-25 00:55:00,0.76682,0.76682,0.76645,0.76658,455400000.0
2007-12-25 01:00:00,0.76663,0.76738,0.7666,0.76686,230700000.0
2007-12-25 01:05:00,0.76697,0.767,0.76646,0.76679,220800000.0
2007-12-25 01:10:00,0.76665,0.76706,0.76631,0.76665,304000000.0
2007-12-25 01:15:00,0.76663,0.76686,0.76654,0.76674,153500000.0
2007-12-25 01:20:00,0.76687,0.76703,0.76648,0.76648,153600000.0
2007-12-25 01:25:00,0.76672,0.76691,0.76641,0.76663,195100000.0
2007-12-25 01:30:00,0.76688,0.76709,0.76619,0.76644,192400000.0
2007-12-25 01:35:00,0.76665,0.76665,0.76625,0.76656,97500000.0
2007-12-25 01:40:00,0.76674,0.76684,0.7657,0.76631,470600000.0
2007-12-25 01:45:00,0.76632,0.76657,0.76574,0.76647,384200000.0
2007-12-25 01:50:00,0.76644,0.76687,0.7663,0.76656,388900000.0
2007-12-25 01:55:00,0.76637,0.76637,0.76541,0.76612,428000000.0
2007-12-25 02:00:00,0.76629,0.76643,0.76566,0.76571,224200000.0
2007-12-25 02:05:00,0.76586,0.76623,0.7656,0.76604,298800000.0
2007-12-25 02:10:00,0.76609,0.76663,0.76561,0.76632,237200000.0
2007-12-25 02:15:00,0.7666,0.7666,0.76606,0.7661,215300000.0
2007-12-25 02:20:00,0.76619,0.76718,0.76619,0.76648,194500000.0
2007-12-25 02:25:00,0.76632,0.76682,0.76632,0.76644,247100000.0
2007-12-25 02:30:00,0.76655,0.76689,0.76593,0.76629,228000000.0
2007-12-25 02:35:00,0.76585,0.76638,0.76572,0.76584,197900000.0
2007-12-25 02:40:00,0.76586,0.76672,0.76555,0.76591,222500000.0
2007-12-25 02:45:00,0.76591,0.76599,0.76481,0.76493,743999999.0
2007-12-25 02:50:00,0.76503,0.76544,0.76481,0.76486,518600000.0
2007-12-25 02:55:00,0.76489,0.76579,0.76433,0.76465,510000000.0
2007-12-25 03:00:00,0.7646,0.76486,0.76408,0.76431,321900000.0
2007-12-25 03:05:00,0.76426,0.76448,0.76361,0.76399,191500000.0
2007-12-25 03:10:00,0.76389,0.76477,0.76389,0.76451,399800000.0
2007-12-25 03:15:00,0.76456,0.76473,0.76429,0.76451,133300000.0
2007-12-25 03:20:00,0.76467,0.76495,0.76401,0.76439,137400000.0
2007-12-25 03:25:00,0.76455,0.76474,0.76429,0.76443,191500000.0
2007-12-25 03:30:00,0.76447,0.76488,0.76426,0.76444,195400000.0
2007-12-25 03:35:00,0.76436,0.76472,0.76422,0.76427,177200000.0
2007-12-25 03:40:00,0.76458,0.76488,0.76433,0.7645,221500000.0
2007-12-25 03:45:00,0.76463,0.76491,0.76437,0.7644,618800000.0
2007-12-25 03:50:00,0.76473,0.76495,0.76437,0.76449,221299999.0
2007-12-25 03:55:00,0.76437,0.76477,0.76412,0.76453,584000000.0
2007-12-25 04:00:00,0.76451,0.76502,0.76429,0.76462,689800000.0
2007-12-25 04:05:00,0.76467,0.76503,0.76441,0.76451,536500000.0
2007-12-25 04:10:00,0.76464,0.7652,0.7642,0.7644,303499999.0
2007-12-25 04:15:00,0.76434,0.7647,0.76424,0.76453,417300000.0
2007-12-25 04:20:00,0.7646,0.76509,0.7644,0.76449,632799998.0
2007-12-25 04:25:00,0.76448,0.76473,0.76419,0.76445,456700000.0
2007-12-25 04:30:00,0.76448,0.76479,0.76423,0.76467,762200000.0
2007-12-25 04:35:00,0.76464,0.76478,0.76429,0.76432,742300000.0
2007-12-25 04:40:00,0.76436,0.76505,0.76424,0.76478,756399997.0
2007-12-25 04:45:00,0.7648,0.76497,0.76462,0.76489,660899999.0
2007-12-25 04:50:00,0.76497,0.76526,0.76402,0.7645,831800000.0
2007-12-25 04:55:00,0.76454,0.76483,0.76419,0.76442,769400000.0
2007-12-25 05:00:00,0.76439,0.76494,0.76396,0.76433,585800000.0
2007-12-25 05:05:00,0.7643,0.76479,0.76428,0.76451,356800000.0
2007-12-25 05:10:00,0.76472,0.76493,0.76434,0.76436,471999999.0
2007-12-25 05:15:00,0.76419,0.76506,0.76386,0.76478,561900000.0
2007-12-25 05:20:00,0.76491,0.76528,0.76435,0.76461,304700000.0
2007-12-25 05:25:00,0.76433,0.76494,0.7643,0.76479,335899999.0
2007-12-25 05:30:00,0.76472,0.76558,0.76462,0.76462,190800000.0
2007-12-25 05:35:00,0.76488,0.7651,0.76455,0.76509,220800000.0
2007-12-25 05:40:00,0.76543,0.76556,0.76523,0.76546,329100000.0
2007-12-25 05:45:00,0.76548,0.76585,0.76522,0.76522,324900000.0
2007-12-25 05:50:00,0.76529,0.76531,0.76459,0.76461,518600000.0
2007-12-25 05:55:00,0.7645,0.76463,0.76431,0.7645,278400000.0
2007-12-25 06:00:00,0.76457,0.76634,0.76457,0.76602,735100000.0
2007-12-25 06:05:00,0.76637,0.76637,0.76467,0.7649,359200000.0
2007-12-25 06:10:00,0.76473,0.76527,0.76457,0.76522,386700000.0
2007-12-25 06:15:00,0.76503,0.76512,0.76436,0.76472,181800000.0
2007-12-25 06:20:00,0.7646,0.76532,0.76452,0.76482,322700000.0
2007-12-25 06:25:00,0.76478,0.76504,0.76448,0.76497,393800000.0
2007-12-25 06:30:00,0.76471,0.76556,0.76451,0.76487,239000000.0
2007-12-25 06:35:00,0.76494,0.76506,0.76441,0.76441,226200000.0
2007-12-25 06:40:00,0.76456,0.76566,0.76456,0.76559,233600000.0
2007-12-25 06:45:00,0.76554,0.7658,0.76471,0.76471,206000000.0
2007-12-25 06:50:00,0.76457,0.76534,0.76454,0.76493,160600000.0
2007-12-25 06:55:00,0.76475,0.76507,0.76444,0.76487,462800000.0
2007-12-25 07:00:00,0.76499,0.76564,0.76465,0.76515,384300000.0
2007-12-25 07:05:00,0.7651,0.7651,0.76434,0.76456,150900000.0
2007-12-25 07:10:00,0.76463,0.76554,0.76463,0.76511,207800000.0
2007-12-25 07:15:00,0.76508,0.76508,0.7645,0.76463,210099999.0
2007-12-25 07:20:00,0.76488,0.76541,0.76488,0.7653,212200000.0
2007-12-25 07:25:00,0.76526,0.76567,0.7651,0.76515,306299999.0
2007-12-25 07:30:00,0.76543,0.76545,0.76477,0.76485,224299999.0
2007-12-25 07:35:00,0.76482,0.76496,0.76428,0.76435,699400000.0
2007-12-25 07:40:00,0.7645,0.7654,0.7645,0.76524,518700000.0
2007-12-25 07:45:00,0.76526,0.76565,0.76508,0.76555,127800000.0
2007-12-25 07:50:00,0.7653,0.76549,0.7649,0.76548,171800000.0
2007-12-25 07:55:00,0.76538,0.76546,0.76507,0.76531,184800000.0
2007-12-25 08:00:00,0.76525,0.76541,0.76482,0.76513,476300001.0
2007-12-25 08:05:00,0.76514,0.76529,0.76478,0.76525,262599998.0
2007-12-25 08:10:00,0.76531,0.76576,0.76486,0.7653,328800000.0
2007-12-25 08:15:00,0.76522,0.76529,0.7645,0.76502,399099996.0
2007-12-25 08:20:00,0.76515,0.76534,0.76465,0.765,715200000.0
2007-12-25 08:25:00,0.76493,0.76542,0.76464,0.76485,409499998.0
2007-12-25 08:30:00,0.76489,0.76522,0.76453,0.76497,325200000.0
2007-12-25 08:35:00,0.76496,0.76535,0.76443,0.76467,443999999.0
2007-12-25 08:40:00,0.76476,0.76579,0.76476,0.76572,257699999.0
2007-12-25 08:45:00,0.76572,0.76585,0.76472,0.76513,348900000.0
2007-12-25 08:50:00,0.76529,0.76587,0.76528,0.76557,295799999.0
2007-12-25 08:55:00,0.76526,0.76622,0.765,0.76512,426999999.0
2007-12-25 09:00:00,0.76512,0.76579,0.7649,0.76544,353900000.0
2007-12-25 09:05:00,0.76525,0.76567,0.76491,0.76539,388700000.0
2007-12-25 09:10:00,0.76531,0.76595,0.76483,0.76502,346599998.0
2007-12-25 09:15:00,0.76483,0.76592,0.76461,0.76578,293499999.0
2007-12-25 09:20:00,0.76584,0.76613,0.76487,0.76492,341699999.0
2007-12-25 09:25:00,0.76537,0.76537,0.76498,0.76515,527399996.0
2007-12-25 09:30:00,0.76478,0.76594,0.76478,0.76572,443399998.0
2007-12-25 09:35:00,0.76575,0.76602,0.76497,0.76503,362900001.0
2007-12-25 09:40:00,0.76508,0.76548,0.7648,0.76525,1087399997.0
2007-12-25 09:45:00,0.76518,0.76532,0.76453,0.76505,612800000.0
2007-12-25 09:50:00,0.76511,0.76575,0.76479,0.76523,579599998.0
2007-12-25 09:55:00,0.76489,0.76585,0.7647,0.76545,835099997.0
2007-12-25 10:00:00,0.76542,0.76564,0.76467,0.76508,1491299995.0
2007-12-25 10:05:00,0.76495,0.76587,0.76476,0.76557,682199998.0
2007-12-25 10:10:00,0.76571,0.76602,0.76534,0.76534,267300000.0
2007-12-25 10:15:00,0.76543,0.76602,0.76535,0.76602,164200000.0
2007-12-25 10:20:00,0.76617,0.76654,0.76592,0.76606,399500000.0
2007-12-25 10:25:00,0.76605,0.76627,0.76535,0.76555,561100000.0
2007-12-25 10:30:00,0.7655,0.7658,0.76532,0.7658,429099997.0
2007-12-25 10:35:00,0.76548,0.76596,0.76543,0.76561,381800001.0
2007-12-25 10:40:00,0.76584,0.76649,0.76584,0.76632,303500000.0
2007-12-25 10:45:00,0.76604,0.76647,0.76597,0.7664,461999999.0
2007-12-25 10:50:00,0.76637,0.76644,0.76576,0.7663,345099998.0
2007-12-25 10:55:00,0.76629,0.7665,0.76597,0.76597,651899996.0
2007-12-25 11:00:00,0.76605,0.7665,0.7659,0.76622,695200000.0
2007-12-25 11:05:00,0.76631,0.76656,0.7659,0.76593,442399999.0
2007-12-25 11:10:00,0.76616,0.76659,0.76565,0.76577,596600000.0
2007-12-25 11:15:00,0.76562,0.76574,0.76538,0.76538,396599999.0
2007-12-25 11:20:00,0.76506,0.76556,0.76506,0.7654,287099999.0
2007-12-25 11:25:00,0.76538,0.7657,0.76518,0.76557,198099999.0
2007-12-25 11:30:00,0.76549,0.76631,0.76549,0.76623,362500000.0
2007-12-25 11:35:00,0.76611,0.76619,0.76566,0.76613,251699999.0
2007-12-25 11:40:00,0.76619,0.7665,0.76594,0.76596,353799999.0
2007-12-25 11:45:00,0.76592,0.76645,0.76583,0.76637,493699998.0
2007-12-25 11:50:00,0.76632,0.76647,0.76601,0.76629,406200001.0
2007-12-25 11:55:00,0.76626,0.76647,0.76601,0.76608,204100000.0
2007-12-25 12:00:00,0.76637,0.76652,0.76606,0.76607,319700000.0
2007-12-25 12:05:00,0.76647,0.76653,0.76602,0.7663,433699999.0
2007-12-25 12:10:00,0.76629,0.76662,0.76618,0.7664,144700001.0
2007-12-25 12:15:00,0.76635,0.7667,0.76623,0.76652,170200000.0
2007-12-25 12:20:00,0.76656,0.76667,0.76588,0.76588,258699999.0
2007-12-25 12:25:00,0.7654,0.76587,0.76519,0.76548,215100000.0
2007-12-25 12:30:00,0.76542,0.76571,0.76519,0.76536,145499998.0
2007-12-25 12:35:00,0.76537,0.76568,0.76517,0.76563,232000000.0
2007-12-25 12:40:00,0.76567,0.76645,0.76567,0.76621,375499999.0
2007-12-25 12:45:00,0.7662,0.76643,0.76585,0.76641,463399999.0
2007-12-25 12:50:00,0.76641,0.76647,0.76596,0.76634,241600000.0
2007-12-25 12:55:00,0.76623,0.76644,0.76598,0.76598,214000001.0
2007-12-25 13:00:00,0.76604,0.76626,0.76579,0.76599,95600000.0
2007-12-25 13:05:00,0.76614,0.76627,0.76587,0.76587,90500000.0
2007-12-25 13:10:00,0.76628,0.76651,0.76597,0.76608,257499997.0
2007-12-25 13:15:00,0.76623,0.76645,0.76601,0.76607,354199999.0
2007-12-25 13:20:00,0.76608,0.76665,0.76608,0.76631,379700000.0
2007-12-25 13:25:00,0.76637,0.76667,0.76602,0.7666,185500000.0
2007-12-25 13:30:00,0.76626,0.76695,0.76598,0.76608,257400001.0
2007-12-25 13:35:00,0.76622,0.76648,0.7661,0.76642,80400000.0
2007-12-25 13:40:00,0.76638,0.76653,0.76595,0.76631,194100000.0
2007-12-25 13:45:00,0.76642,0.76656,0.76593,0.76608,135700000.0
2007-12-25 13:50:00,0.76615,0.76658,0.76615,0.76631,134999999.0
2007-12-25 13:55:00,0.76643,0.76675,0.76612,0.76651,109700000.0
2007-12-25 14:00:00,0.76654,0.76658,0.76592,0.76633,106299999.0
2007-12-25 14:05:00,0.76606,0.76646,0.76561,0.76628,155999999.0
2007-12-25 14:10:00,0.76634,0.76658,0.76611,0.76611,161499998.0
2007-12-25 14:15:00,0.76618,0.76655,0.76597,0.76633,113600000.0
2007-12-25 14:20:00,0.76615,0.76667,0.76549,0.76569,156500000.0
2007-12-25 14:25:00,0.76537,0.76573,0.7652,0.76565,132300000.0
2007-12-25 14:30:00,0.76571,0.7658,0.76521,0.76563,109900000.0
2007-12-25 14:35:00,0.76571,0.76576,0.76523,0.76561,127899999.0
2007-12-25 14:40:00,0.76578,0.7664,0.76578,0.7664,152000000.0
2007-12-25 14:45:00,0.76628,0.76655,0.76612,0.76633,104900000.0
2007-12-25 14:50:00,0.7664,0.76644,0.76606,0.76624,185200000.0
2007-12-25 14:55:00,0.76629,0.76642,0.76601,0.76611,202400000.0
2007-12-25 15:00:00,0.76613,0.76623,0.76481,0.7649,177800000.0
2007-12-25 15:05:00,0.76501,0.76554,0.7648,0.76539,163800000.0
2007-12-25 15:10:00,0.76563,0.76581,0.76546,0.76563,192600000.0
2007-12-25 15:15:00,0.76563,0.76572,0.76525,0.76554,310700000.0
2007-12-25 15:20:00,0.76544,0.76591,0.76542,0.76565,309200000.0
2007-12-25 15:25:00,0.76555,0.76588,0.76543,0.76581,585000000.0
2007-12-25 15:30:00,0.76541,0.76608,0.76541,0.76562,149500000.0
2007-12-25 15:35:00,0.76564,0.76585,0.76555,0.76567,95300000.0
2007-12-25 15:40:00,0.76566,0.76586,0.76537,0.76565,149100000.0
2007-12-25 15:45:00,0.76565,0.76582,0.76532,0.76568,249000000.0
2007-12-25 15:50:00,0.76576,0.766,0.76512,0.76547,198600000.0
2007-12-25 15:55:00,0.7656,0.76565,0.76527,0.76552,120600000.0
2007-12-25 16:00:00,0.76564,0.7659,0.76536,0.76568,249499999.0
2007-12-25 16:05:00,0.76572,0.76584,0.76535,0.76549,353000000.0
2007-12-25 16:10:00,0.76549,0.76608,0.76542,0.76569,338200000.0
2007-12-25 16:15:00,0.76578,0.76589,0.76551,0.7657,164300000.0
2007-12-25 16:20:00,0.76577,0.766,0.7654,0.76569,148400000.0
2007-12-25 16:25:00,0.76577,0.76595,0.76539,0.76564,174100000.0
2007-12-25 16:30:00,0.76574,0.76592,0.76546,0.76578,181000000.0
2007-12-25 16:35:00,0.7657,0.76581,0.76557,0.76562,116400000.0
2007-12-25 16:40:00,0.7658,0.76596,0.76551,0.76563,191200000.0
2007-12-25 16:45:00,0.76563,0.76577,0.76535,0.76561,169500000.0
2007-12-25 16:50:00,0.76572,0.76614,0.76566,0.76578,171300000.0
2007-12-25 16:55:00,0.7657,0.76587,0.7656,0.76576,1218899999.0
2007-12-25 17:00:00,0.76586,0.76627,0.76586,0.76594,1454900000.0
2007-12-25 17:05:00,0.76595,0.76608,0.76584,0.76605,360700000.0
2007-12-25 17:10:00,0.76602,0.76602,0.76576,0.76583,667900000.0
2007-12-25 17:15:00,0.76593,0.76593,0.76573,0.76592,1179700000.0
2007-12-25 17:20:00,0.76579,0.76606,0.76578,0.76585,2045900000.0
2007-12-25 17:25:00,0.76583,0.76608,0.76575,0.76595,3661200000.0
2007-12-25 17:30:00,0.76599,0.76604,0.76572,0.76572,3652300000.0
2007-12-25 17:35:00,0.76577,0.76599,0.76574,0.76588,3096599999.0
2007-12-25 17:40:00,0.76589,0.76612,0.76564,0.76578,292700000.0
2007-12-25 17:45:00,0.76587,0.76618,0.7657,0.766,2798900002.0
2007-12-25 17:50:00,0.76598,0.76612,0.76581,0.7659,3130999999.0
2007-12-25 17:55:00,0.76587,0.7661,0.7656,0.76604,4037999998.0
2007-12-25 18:00:00,0.76603,0.76612,0.76562,0.76586,1370399999.0
2007-12-25 18:05:00,0.76595,0.76613,0.76579,0.76594,879099999.0
2007-12-25 18:10:00,0.76591,0.76614,0.7654,0.76614,1088500004.0
2007-12-25 18:15:00,0.76577,0.76619,0.76555,0.76598,155400000.0
2007-12-25 18:20:00,0.76593,0.76627,0.76562,0.76618,692599998.0
2007-12-25 18:25:00,0.76601,0.76629,0.76596,0.7661,2801700001.0
2007-12-25 18:30:00,0.76608,0.76627,0.76568,0.76619,961700002.0
2007-12-25 18:35:00,0.7662,0.76628,0.76596,0.76603,3358600001.0
2007-12-25 18:40:00,0.76601,0.76611,0.76584,0.76596,4725800005.0
2007-12-25 18:45:00,0.7657,0.76613,0.7657,0.76592,2133699998.0
2007-12-25 18:50:00,0.76571,0.7661,0.76557,0.7656,1671499999.0
2007-12-25 18:55:00,0.76555,0.7657,0.76527,0.76558,551500001.0
2007-12-25 19:00:00,0.76559,0.76633,0.76541,0.76633,646299999.0
2007-12-25 19:05:00,0.76611,0.76643,0.7659,0.76633,1476999999.0
2007-12-25 19:10:00,0.76631,0.76631,0.76572,0.766,2912699995.0
2007-12-25 19:15:00,0.76598,0.76612,0.76566,0.76566,2830400002.0
2007-12-25 19:20:00,0.76603,0.7664,0.7656,0.76565,4881199994.0
2007-12-25 19:25:00,0.7657,0.76578,0.76557,0.76568,5782099999.0
2007-12-25 19:30:00,0.76568,0.76608,0.76556,0.76604,3770399997.0
2007-12-25 19:35:00,0.76613,0.7662,0.76589,0.76612,2899800001.0
2007-12-25 19:40:00,0.76598,0.76603,0.76553,0.76603,105500000.0
2007-12-25 19:45:00,0.76598,0.76603,0.76558,0.7657,3601099999.0
2007-12-25 19:50:00,0.7659,0.76623,0.76565,0.76623,1959400001.0
2007-12-25 19:55:00,0.76621,0.76621,0.76577,0.76618,1667899998.0
2007-12-25 20:00:00,0.76611,0.76615,0.76545,0.76591,1939799996.0
2007-12-25 20:05:00,0.76566,0.76599,0.76566,0.76595,1504599998.0
2007-12-25 20:10:00,0.76598,0.76614,0.76579,0.76592,2391700000.0
2007-12-25 20:15:00,0.76593,0.7663,0.76551,0.76598,701199999.0
2007-12-25 20:20:00,0.76601,0.76612,0.76559,0.76602,1070100001.0
2007-12-25 20:25:00,0.7657,0.766,0.7656,0.76565,558800000.0
2007-12-25 20:30:00,0.7657,0.76615,0.76569,0.76596,672900000.0
2007-12-25 20:35:00,0.76578,0.76615,0.7657,0.76581,740500000.0
2007-12-25 20:40:00,0.76606,0.76611,0.76566,0.76576,84800000.0
2007-12-25 20:45:00,0.76565,0.76609,0.76562,0.76609,162600000.0
2007-12-25 20:50:00,0.76607,0.76607,0.76563,0.76578,1378800000.0
2007-12-25 20:55:00,0.76578,0.76605,0.76559,0.76559,89900000.0
2007-12-25 21:00:00,0.76568,0.76637,0.76564,0.76627,126400000.0
2007-12-25 21:05:00,0.76621,0.76653,0.76606,0.76637,85600000.0
2007-12-25 21:10:00,0.76631,0.76631,0.76559,0.76596,163400000.0
2007-12-25 21:15:00,0.76597,0.76614,0.76561,0.76593,142300000.0
2007-12-25 21:20:00,0.76567,0.76619,0.76565,0.76608,101300000.0
2007-12-25 21:25:00,0.76618,0.76622,0.76585,0.76603,85100000.0
2007-12-25 21:30:00,0.766,0.76618,0.76569,0.76594,180600000.0
2007-12-25 21:35:00,0.7657,0.76616,0.7657,0.76582,156000000.0
2007-12-25 21:40:00,0.76579,0.76614,0.76569,0.76605,107600000.0
2007-12-25 21:45:00,0.76608,0.76615,0.76566,0.7661,158100000.0
2007-12-25 21:50:00,0.76605,0.76608,0.76558,0.76582,63800000.0
2007-12-25 21:55:00,0.76578,0.766,0.76557,0.76586,175200000.0
2007-12-25 22:00:00,0.76607,0.76611,0.76583,0.76592,247800000.0
2007-12-25 22:05:00,0.76601,0.76616,0.76569,0.76571,162200000.0
2007-12-25 22:10:00,0.76609,0.76612,0.76576,0.76586,151300000.0
2007-12-25 22:15:00,0.76604,0.76613,0.76534,0.76534,230700000.0
2007-12-25 22:20:00,0.76563,0.766,0.76529,0.76573,279300000.0
2007-12-25 22:25:00,0.7657,0.76589,0.76539,0.7654,107000000.0
2007-12-25 22:30:00,0.76576,0.76596,0.76551,0.76551,206600000.0
2007-12-25 22:35:00,0.7658,0.76599,0.76528,0.76528,205900000.0
2007-12-25 22:40:00,0.76557,0.76594,0.76536,0.76548,226000000.0
2007-12-25 22:45:00,0.76573,0.7659,0.7656,0.76576,123000000.0
2007-12-25 22:50:00,0.76552,0.76581,0.7654,0.7654,174200000.0
2007-12-25 22:55:00,0.76559,0.76574,0.76526,0.76547,134300000.0
2007-12-25 23:00:00,0.76563,0.76653,0.76562,0.76635,715300000.0
2007-12-25 23:05:00,0.76633,0.76636,0.76562,0.76605,566400000.0
2007-12-25 23:10:00,0.76615,0.76615,0.76563,0.76589,496000000.0
2007-12-25 23:15:00,0.76583,0.7661,0.76571,0.76588,344700000.0
2007-12-25 23:20:00,0.76586,0.76586,0.76535,0.76568,157000000.0
2007-12-25 23:25:00,0.76563,0.76597,0.76537,0.76566,350600000.0
2007-12-25 23:30:00,0.76565,0.76594,0.7656,0.76578,167100000.0
2007-12-25 23:35:00,0.76592,0.76594,0.76563,0.76569,187600000.0
2007-12-25 23:40:00,0.76583,0.76584,0.76528,0.76576,125000000.0
2007-12-25 23:45:00,0.76585,0.76589,0.76538,0.76563,179900000.0
2007-12-25 23:50:00,0.76566,0.76586,0.76516,0.7652,146399999.0
2007-12-25 23:55:00,0.76521,0.76534,0.76491,0.76507,298700000.0
2007-12-26 00:00:00,0.7653,0.76619,0.7653,0.76539,546000000.0
2007-12-26 00:05:00,0.76555,0.7656,0.76511,0.7652,231600000.0
2007-12-26 00:10:00,0.76523,0.76589,0.76488,0.76514,557300000.0
2007-12-26 00:15:00,0.7652,0.76633,0.76464,0.76533,697100000.0
2007-12-26 00:20:00,0.76516,0.76573,0.76504,0.76527,615000000.0
2007-12-26 00:25:00,0.76531,0.76548,0.76498,0.76529,290200000.0
2007-12-26 00:30:00,0.7654,0.76591,0.76462,0.76506,399700000.0
2007-12-26 00:35:00,0.76538,0.76556,0.76517,0.76532,622900000.0
2007-12-26 00:40:00,0.76545,0.76586,0.76545,0.76567,586499999.0
2007-12-26 00:45:00,0.76565,0.76583,0.76542,0.76581,678700000.0
2007-12-26 00:50:00,0.76544,0.76569,0.76489,0.76512,784200000.0
2007-12-26 00:55:00,0.76509,0.76529,0.76465,0.76495,743100000.0
2007-12-26 01:00:00,0.76504,0.76568,0.76493,0.76555,728000000.0
2007-12-26 01:05:00,0.76557,0.76581,0.76532,0.76569,817900000.0
2007-12-26 01:10:00,0.76582,0.7661,0.76534,0.76551,825000000.0
2007-12-26 01:15:00,0.76548,0.76552,0.76509,0.76514,599400000.0
2007-12-26 01:20:00,0.76521,0.76572,0.76485,0.76501,361799999.0
2007-12-26 01:25:00,0.76532,0.76536,0.76451,0.76451,509300000.0
2007-12-26 01:30:00,0.76459,0.76527,0.76459,0.76486,531800000.0
2007-12-26 01:35:00,0.76477,0.76512,0.76468,0.76468,277900000.0
2007-12-26 01:40:00,0.76465,0.76525,0.76459,0.76486,366299999.0
2007-12-26 01:45:00,0.76514,0.76524,0.76482,0.76508,217500000.0
2007-12-26 01:50:00,0.76505,0.76533,0.76481,0.76507,244000000.0
2007-12-26 01:55:00,0.76496,0.76526,0.76455,0.76501,208500000.0
2007-12-26 02:00:00,0.76509,0.7654,0.76473,0.76477,209900000.0
2007-12-26 02:05:00,0.76492,0.76512,0.76465,0.76497,212800000.0
2007-12-26 02:10:00,0.7649,0.76541,0.76436,0.7645,164900000.0
2007-12-26 02:15:00,0.76451,0.7647,0.76409,0.76419,205600000.0
2007-12-26 02:20:00,0.76441,0.76507,0.76417,0.76465,159700000.0
2007-12-26 02:25:00,0.76482,0.76514,0.76458,0.76487,217900000.0
2007-12-26 02:30:00,0.76492,0.76518,0.76452,0.76482,150000000.0
2007-12-26 02:35:00,0.76492,0.76512,0.76462,0.76494,187500000.0
2007-12-26 02:40:00,0.76529,0.76532,0.76439,0.76478,202600000.0
2007-12-26 02:45:00,0.76487,0.76507,0.76455,0.76491,561300000.0
2007-12-26 02:50:00,0.76498,0.76518,0.76435,0.76469,440200000.0
2007-12-26 02:55:00,0.76473,0.76525,0.76465,0.76498,393600000.0
2007-12-26 03:00:00,0.7651,0.76536,0.76491,0.76514,280900000.0
2007-12-26 03:05:00,0.76511,0.76539,0.76469,0.76539,137800000.0
2007-12-26 03:10:00,0.76542,0.76554,0.7649,0.76544,357600000.0
2007-12-26 03:15:00,0.76558,0.76558,0.76478,0.76514,189600000.0
2007-12-26 03:20:00,0.76505,0.7657,0.76472,0.76506,146300000.0
2007-12-26 03:25:00,0.76482,0.7654,0.76474,0.76497,141800000.0
2007-12-26 03:30:00,0.76463,0.76553,0.76463,0.76488,188700000.0
2007-12-26 03:35:00,0.76488,0.76532,0.76449,0.76469,215600000.0
2007-12-26 03:40:00,0.76499,0.76529,0.76466,0.76488,293700000.0
2007-12-26 03:45:00,0.76501,0.76553,0.76472,0.76516,640400000.0
2007-12-26 03:50:00,0.76513,0.76545,0.76466,0.76466,246000000.0
2007-12-26 03:55:00,0.76479,0.76539,0.76462,0.76508,561600000.0
2007-12-26 04:00:00,0.76513,0.76583,0.76443,0.76496,708899999.0
2007-12-26 04:05:00,0.76499,0.7652,0.76479,0.76479,657500000.0
2007-12-26 04:10:00,0.76505,0.76567,0.76475,0.76484,277900000.0
2007-12-26 04:15:00,0.7649,0.76528,0.76472,0.76513,347700000.0
2007-12-26 04:20:00,0.76508,0.76557,0.76492,0.7653,689799999.0
2007-12-26 04:25:00,0.7653,0.76555,0.76487,0.76525,549899999.0
2007-12-26 04:30:00,0.76515,0.76569,0.76492,0.76516,794799999.0
2007-12-26 04:35:00,0.76526,0.76535,0.76474,0.76493,814100000.0
2007-12-26 04:40:00,0.76495,0.76543,0.7645,0.76513,750000000.0
2007-12-26 04:45:00,0.7652,0.76539,0.76471,0.76473,703300000.0
2007-12-26 04:50:00,0.76485,0.76559,0.76475,0.76519,845999999.0
2007-12-26 04:55:00,0.76527,0.76536,0.76468,0.76484,817800000.0
2007-12-26 05:00:00,0.76497,0.76593,0.76497,0.76587,655200000.0
2007-12-26 05:05:00,0.7659,0.76642,0.76584,0.76611,381899999.0
2007-12-26 05:10:00,0.76622,0.76622,0.76538,0.76538,459400000.0
2007-12-26 05:15:00,0.7653,0.7653,0.76477,0.76477,580900000.0
2007-12-26 05:20:00,0.76482,0.76576,0.76482,0.76537,317300000.0
2007-12-26 05:25:00,0.76535,0.76576,0.76478,0.7649,377600000.0
2007-12-26 05:30:00,0.76484,0.76563,0.76469,0.76502,263000000.0
2007-12-26 05:35:00,0.76515,0.76524,0.7642,0.7642,215200000.0
2007-12-26 05:40:00,0.76422,0.76451,0.76396,0.76402,410000000.0
2007-12-26 05:45:00,0.76412,0.76437,0.76341,0.76374,353400000.0
2007-12-26 05:50:00,0.76421,0.76467,0.76357,0.76393,548800000.0
2007-12-26 05:55:00,0.76387,0.76444,0.76348,0.76391,406100000.0
2007-12-26 06:00:00,0.7639,0.76433,0.7634,0.76424,806300000.0
2007-12-26 06:05:00,0.76392,0.76453,0.76383,0.76417,375700000.0
2007-12-26 06:10:00,0.76425,0.76455,0.76365,0.76389,501700000.0
2007-12-26 06:15:00,0.7641,0.7641,0.76324,0.76375,205100000.0
2007-12-26 06:20:00,0.76361,0.76411,0.76349,0.76372,358000000.0
2007-12-26 06:25:00,0.76367,0.76425,0.76346,0.76403,342600000.0
2007-12-26 06:30:00,0.76403,0.76427,0.76356,0.76424,318500000.0
2007-12-26 06:35:00,0.76375,0.76407,0.76347,0.76363,282700000.0
2007-12-26 06:40:00,0.76363,0.76456,0.7634,0.76382,233100000.0
2007-12-26 06:45:00,0.76409,0.76422,0.76362,0.76383,279500000.0
2007-12-26 06:50:00,0.76396,0.76442,0.76351,0.76387,246800000.0
2007-12-26 06:55:00,0.76417,0.76443,0.76356,0.76398,509800000.0
2007-12-26 07:00:00,0.76398,0.76424,0.76363,0.76385,354000000.0
2007-12-26 07:05:00,0.76395,0.7644,0.76353,0.7644,2436700000.0
2007-12-26 07:10:00,0.7644,0.7644,0.76387,0.76389,61000000.0
2007-12-26 07:15:00,0.76407,0.76413,0.76377,0.76387,165500000.0
2007-12-26 07:20:00,0.76394,0.7644,0.76379,0.76379,777900000.0
2007-12-26 07:25:00,0.76379,0.7644,0.7637,0.7644,334900000.0
2007-12-26 07:30:00,0.7643,0.7644,0.76378,0.7639,216500000.0
2007-12-26 07:35:00,0.76387,0.76469,0.76387,0.76417,1028600000.0
2007-12-26 07:40:00,0.76415,0.7649,0.7639,0.7648,1310000000.0
2007-12-26 07:45:00,0.7649,0.765,0.7648,0.7648,3000500000.0
2007-12-26 07:50:00,0.7648,0.7649,0.76422,0.7646,2708000000.0
2007-12-26 07:55:00,0.76439,0.7649,0.7642,0.7647,2540900000.0
2007-12-26 08:00:00,0.7649,0.7649,0.7645,0.7649,2948900000.0
2007-12-26 08:05:00,0.7649,0.7649,0.76412,0.7644,3148099992.0
2007-12-26 08:10:00,0.7647,0.7651,0.76442,0.76487,3536200000.0
2007-12-26 08:15:00,0.76475,0.76493,0.7644,0.76465,468899997.0
2007-12-26 08:20:00,0.7646,0.7652,0.76443,0.7651,4486000000.0
2007-12-26 08:25:00,0.7651,0.7651,0.7644,0.7644,2097800000.0
2007-12-26 08:30:00,0.7645,0.7645,0.7644,0.7644,4356600000.0
2007-12-26 08:35:00,0.7644,0.7655,0.7644,0.76489,4102400034.0
2007-12-26 08:40:00,0.76527,0.76581,0.7646,0.7651,3136800000.0
2007-12-26 08:45:00,0.7651,0.7653,0.7645,0.7652,735000000.0
2007-12-26 08:50:00,0.7652,0.7653,0.76428,0.76453,835400000.0
2007-12-26 08:55:00,0.76464,0.7654,0.76421,0.76485,602699994.0
2007-12-26 09:00:00,0.76498,0.76545,0.76462,0.7654,422899994.0
2007-12-26 09:05:00,0.7654,0.7654,0.76457,0.765,736000000.0
2007-12-26 09:10:00,0.7655,0.7655,0.76478,0.7651,2575200018.0
2007-12-26 09:15:00,0.7652,0.7653,0.7651,0.7653,7140799928.0
2007-12-26 09:20:00,0.7653,0.7653,0.7652,0.7653,3079000000.0
2007-12-26 09:25:00,0.7653,0.7653,0.76473,0.7653,1237600000.0
2007-12-26 09:30:00,0.7653,0.7654,0.76504,0.76506,2134100000.0
2007-12-26 09:35:00,0.7654,0.76541,0.76475,0.76476,443800000.0
2007-12-26 09:40:00,0.76471,0.76566,0.76469,0.76527,973899997.0
2007-12-26 09:45:00,0.7664,0.7664,0.76512,0.76535,932700000.0
2007-12-26 09:50:00,0.766,0.766,0.76515,0.766,114500000.0
2007-12-26 09:55:00,0.766,0.76676,0.76497,0.7665,1029700000.0
2007-12-26 10:00:00,0.7665,0.7665,0.766,0.7664,2426200000.0
2007-12-26 10:05:00,0.7664,0.7665,0.7662,0.7662,3050700000.0
2007-12-26 10:10:00,0.7663,0.7665,0.76609,0.7664,3518100000.0
2007-12-26 10:15:00,0.76626,0.7664,0.76564,0.76613,603300000.0
2007-12-26 10:20:00,0.7663,0.7667,0.76596,0.7667,3932400000.0
2007-12-26 10:25:00,0.7667,0.7669,0.7666,0.7669,3541400000.0
2007-12-26 10:30:00,0.7669,0.767,0.76619,0.76629,3472000000.0
2007-12-26 10:35:00,0.7666,0.7666,0.76611,0.76632,2261700000.0
2007-12-26 10:40:00,0.76648,0.76677,0.76612,0.7664,1560300000.0
2007-12-26 10:45:00,0.7664,0.7664,0.76577,0.76617,711200000.0
2007-12-26 10:50:00,0.7664,0.7667,0.76562,0.7663,472800000.0
2007-12-26 10:55:00,0.7663,0.7663,0.76573,0.7663,1676900000.0
2007-12-26 11:00:00,0.7663,0.7663,0.76572,0.76598,855300000.0
2007-12-26 11:05:00,0.76596,0.76608,0.76549,0.76549,381000000.0
2007-12-26 11:10:00,0.76615,0.76672,0.76603,0.76627,387300000.0
2007-12-26 11:15:00,0.76613,0.7665,0.7658,0.7658,315800000.0
2007-12-26 11:20:00,0.7658,0.7661,0.76556,0.76583,242900000.0
2007-12-26 11:25:00,0.76583,0.7661,0.7657,0.7661,195000000.0
2007-12-26 11:30:00,0.7658,0.7662,0.7655,0.7661,152800000.0
2007-12-26 11:35:00,0.7661,0.7661,0.7655,0.7661,91900000.0
2007-12-26 11:40:00,0.7658,0.76613,0.7655,0.76584,342700000.0
2007-12-26 11:45:00,0.76589,0.76637,0.7655,0.7659,560799999.0
2007-12-26 11:50:00,0.7665,0.76668,0.76619,0.76624,428500001.0
2007-12-26 11:55:00,0.7662,0.7665,0.7658,0.76635,176400000.0
2007-12-26 12:00:00,0.76655,0.76655,0.76572,0.76572,288300000.0
2007-12-26 12:05:00,0.7658,0.76648,0.7658,0.7664,193899999.0
2007-12-26 12:10:00,0.7664,0.7664,0.7657,0.7663,222700000.0
2007-12-26 12:15:00,0.7663,0.7663,0.76572,0.7661,202400000.0
2007-12-26 12:20:00,0.7661,0.76614,0.76557,0.76591,87600000.0
2007-12-26 12:25:00,0.76586,0.7661,0.7655,0.7655,130000000.0
2007-12-26 12:30:00,0.766,0.766,0.7646,0.7656,731899994.0
2007-12-26 12:35:00,0.76565,0.7657,0.7652,0.76555,370700000.0
2007-12-26 12:40:00,0.76555,0.7658,0.76494,0.7657,468500000.0
2007-12-26 12:45:00,0.7657,0.766,0.76555,0.7659,202300000.0
2007-12-26 12:50:00,0.76575,0.76583,0.76533,0.7657,102000000.0
2007-12-26 12:55:00,0.7658,0.76601,0.76534,0.76541,246100000.0
2007-12-26 13:00:00,0.76575,0.766,0.7655,0.766,125600000.0
2007-12-26 13:05:00,0.766,0.766,0.76554,0.7658,69800000.0
2007-12-26 13:10:00,0.7658,0.7659,0.76549,0.7658,255299998.0
2007-12-26 13:15:00,0.7658,0.766,0.7654,0.76541,259099997.0
2007-12-26 13:20:00,0.76548,0.76605,0.76541,0.76575,216099999.0
2007-12-26 13:25:00,0.76577,0.76596,0.76527,0.7659,118400000.0
2007-12-26 13:30:00,0.7659,0.76606,0.76566,0.7659,121700000.0
2007-12-26 13:35:00,0.76561,0.7661,0.7655,0.76575,281799997.0
2007-12-26 13:40:00,0.766,0.76617,0.76555,0.76605,41400000.0
2007-12-26 13:45:00,0.76605,0.76605,0.76538,0.76553,102800000.0
2007-12-26 13:50:00,0.7658,0.76642,0.76553,0.766,89400000.0
2007-12-26 13:55:00,0.76576,0.76623,0.76555,0.76589,230300000.0
2007-12-26 14:00:00,0.7658,0.76633,0.76536,0.76549,147700000.0
2007-12-26 14:05:00,0.76573,0.76605,0.76535,0.76605,243900000.0
2007-12-26 14:10:00,0.76605,0.7662,0.76567,0.76576,56400000.0
2007-12-26 14:15:00,0.7662,0.7662,0.7657,0.7662,15000000.0
2007-12-26 14:20:00,0.76622,0.76631,0.76561,0.76615,281400000.0
2007-12-26 14:25:00,0.76607,0.76635,0.76553,0.76585,347999999.0
2007-12-26 14:30:00,0.76615,0.76664,0.76575,0.76644,198300000.0
2007-12-26 14:35:00,0.76631,0.7679,0.76604,0.7665,325200000.0
2007-12-26 14:40:00,0.7665,0.7665,0.7658,0.7658,415199996.0
2007-12-26 14:45:00,0.76618,0.76642,0.76559,0.766,249200000.0
2007-12-26 14:50:00,0.7661,0.76625,0.76556,0.76591,183200000.0
2007-12-26 14:55:00,0.76579,0.7662,0.76542,0.7662,175200000.0
2007-12-26 15:00:00,0.7662,0.76631,0.76533,0.7663,263600000.0
2007-12-26 15:05:00,0.7663,0.7668,0.76575,0.7665,316000000.0
2007-12-26 15:10:00,0.76655,0.76695,0.7663,0.76665,418699999.0
2007-12-26 15:15:00,0.76665,0.76705,0.76665,0.76665,483900001.0
2007-12-26 15:20:00,0.76665,0.76665,0.76566,0.7663,205200000.0
2007-12-26 15:25:00,0.7663,0.76631,0.76602,0.7662,153600000.0
2007-12-26 15:30:00,0.7662,0.7669,0.76575,0.76655,188500000.0
2007-12-26 15:35:00,0.7666,0.7666,0.76587,0.76608,153500000.0
2007-12-26 15:40:00,0.7666,0.7666,0.76595,0.76625,65100000.0
2007-12-26 15:45:00,0.76626,0.7665,0.76595,0.76645,269800000.0
2007-12-26 15:50:00,0.76645,0.76675,0.7661,0.7661,333899999.0
2007-12-26 15:55:00,0.7661,0.76655,0.7659,0.7659,226900000.0
2007-12-26 16:00:00,0.7659,0.76635,0.7659,0.7662,321700000.0
2007-12-26 16:05:00,0.7663,0.7666,0.7662,0.7662,500800001.0
2007-12-26 16:10:00,0.7662,0.7665,0.7661,0.7664,771699999.0
2007-12-26 16:15:00,0.7664,0.76705,0.76625,0.76645,230400000.0
2007-12-26 16:20:00,0.76645,0.7666,0.76615,0.7666,449700000.0
2007-12-26 16:25:00,0.7666,0.7666,0.7663,0.7664,300600000.0
2007-12-26 16:30:00,0.76603,0.7664,0.76577,0.7663,267699998.0
2007-12-26 16:35:00,0.7663,0.7664,0.76625,0.76625,302400000.0
2007-12-26 16:40:00,0.7664,0.76665,0.7664,0.7666,384300000.0
2007-12-26 16:45:00,0.7666,0.76745,0.7666,0.76745,721000000.0
2007-12-26 16:50:00,0.76735,0.76785,0.7667,0.7676,386100000.0
2007-12-26 16:55:00,0.7676,0.7682,0.76735,0.7681,727300002.0
2007-12-26 17:00:00,0.76785,0.7681,0.76745,0.76775,664300000.0
2007-12-26 17:05:00,0.76775,0.7681,0.76715,0.7679,315000000.0
2007-12-26 17:10:00,0.7679,0.768,0.76735,0.76735,491700000.0
2007-12-26 17:15:00,0.7677,0.7683,0.76745,0.7683,287200000.0
2007-12-26 17:20:00,0.7683,0.7686,0.76765,0.768,262500000.0
2007-12-26 17:25:00,0.76792,0.7682,0.76755,0.768,328700000.0
2007-12-26 17:30:00,0.768,0.7684,0.76755,0.7677,250800000.0
2007-12-26 17:35:00,0.7677,0.768,0.76725,0.7677,271900000.0
2007-12-26 17:40:00,0.7677,0.7677,0.7675,0.7677,56400000.0
2007-12-26 17:45:00,0.7674,0.768,0.7674,0.7676,129900000.0
2007-12-26 17:50:00,0.7677,0.7684,0.7676,0.7684,414300000.0
2007-12-26 17:55:00,0.7685,0.7695,0.7677,0.7694,1070000000.0
2007-12-26 18:00:00,0.7694,0.7696,0.7685,0.7685,785800000.0
2007-12-26 18:05:00,0.7685,0.7685,0.768,0.7683,403900000.0
2007-12-26 18:10:00,0.7683,0.76915,0.7683,0.7685,650100000.0
2007-12-26 18:15:00,0.7685,0.7685,0.7671,0.7674,1016499997.0
2007-12-26 18:20:00,0.7672,0.768,0.7672,0.76755,317400000.0
2007-12-26 18:25:00,0.7673,0.76795,0.76718,0.7679,1317600000.0
2007-12-26 18:30:00,0.7679,0.7681,0.7673,0.76735,348500000.0
2007-12-26 18:35:00,0.7673,0.7676,0.7672,0.76755,700699999.0
2007-12-26 18:40:00,0.76755,0.7677,0.7671,0.7675,853400000.0
2007-12-26 18:45:00,0.7675,0.76795,0.7673,0.7675,419099999.0
2007-12-26 18:50:00,0.7675,0.76785,0.76695,0.7677,414399996.0
2007-12-26 18:55:00,0.7677,0.76795,0.76705,0.76795,320000000.0
2007-12-26 19:00:00,0.7679,0.76795,0.76765,0.76765,518599988.0
2007-12-26 19:05:00,0.76765,0.7677,0.7671,0.7675,182199999.0
2007-12-26 19:10:00,0.7675,0.7675,0.7671,0.7672,581499987.0
2007-12-26 19:15:00,0.7672,0.7672,0.76655,0.7672,266300003.0
2007-12-26 19:20:00,0.7672,0.7676,0.7671,0.76735,489400000.0
2007-12-26 19:25:00,0.76735,0.76735,0.76705,0.76715,247200000.0
2007-12-26 19:30:00,0.76715,0.7676,0.76705,0.7676,487100000.0
2007-12-26 19:35:00,0.7676,0.76805,0.7671,0.7674,1207499996.0
2007-12-26 19:40:00,0.7673,0.7677,0.7673,0.7676,484099996.0
2007-12-26 19:45:00,0.7677,0.7678,0.7675,0.7675,483300000.0
2007-12-26 19:50:00,0.7675,0.7683,0.7674,0.7683,2501599992.0
2007-12-26 19:55:00,0.7683,0.7683,0.7679,0.7682,442700000.0
2007-12-26 20:00:00,0.7682,0.7683,0.76792,0.7683,568900000.0
2007-12-26 20:05:00,0.76801,0.7683,0.7677,0.76776,772800000.0
2007-12-26 20:10:00,0.7678,0.7678,0.7677,0.7678,81500000.0
2007-12-26 20:15:00,0.7685,0.76855,0.7678,0.768,565700000.0
2007-12-26 20:20:00,0.768,0.76845,0.76775,0.7678,815699997.0
2007-12-26 20:25:00,0.76775,0.7678,0.76729,0.7678,233000000.0
2007-12-26 20:30:00,0.76751,0.76795,0.76735,0.76745,221300000.0
2007-12-26 20:35:00,0.76745,0.7675,0.76745,0.7675,149600000.0
2007-12-26 20:40:00,0.7674,0.76765,0.7674,0.7675,121700000.0
2007-12-26 20:45:00,0.7675,0.76771,0.76715,0.76755,203800000.0
2007-12-26 20:50:00,0.76745,0.76784,0.76745,0.7676,177800000.0
2007-12-26 20:55:00,0.7676,0.76765,0.76715,0.7672,340200000.0
2007-12-26 21:00:00,0.7672,0.76745,0.76679,0.7669,472200000.0
2007-12-26 21:05:00,0.76711,0.7673,0.76675,0.7671,122600000.0
2007-12-26 21:10:00,0.7672,0.7674,0.76679,0.76716,316600000.0
2007-12-26 21:15:00,0.76733,0.76745,0.7672,0.7672,199800000.0
2007-12-26 21:20:00,0.7672,0.7672,0.76715,0.7672,216000000.0
2007-12-26 21:25:00,0.7672,0.76755,0.7671,0.76745,193200000.0
2007-12-26 21:30:00,0.7674,0.76755,0.76691,0.7674,314200000.0
2007-12-26 21:35:00,0.7675,0.76755,0.76745,0.76745,154100000.0
2007-12-26 21:40:00,0.76745,0.7676,0.7673,0.7674,101400000.0
2007-12-26 21:45:00,0.7674,0.76745,0.7671,0.7671,416200000.0
2007-12-26 21:50:00,0.7672,0.7674,0.7672,0.7672,302000000.0
2007-12-26 21:55:00,0.7672,0.7673,0.7666,0.7669,713900000.0
2007-12-26 22:00:00,0.7669,0.76725,0.7668,0.767,287300000.0
2007-12-26 22:05:00,0.767,0.76725,0.76651,0.7669,430400000.0
2007-12-26 22:10:00,0.7669,0.76705,0.76685,0.767,283600000.0
2007-12-26 22:15:00,0.767,0.76725,0.76652,0.76668,356699999.0
2007-12-26 22:20:00,0.767,0.767,0.76644,0.7669,224800000.0
2007-12-26 22:25:00,0.7669,0.767,0.7669,0.767,201900000.0
2007-12-26 22:30:00,0.76678,0.76706,0.76644,0.76695,376499997.0
2007-12-26 22:35:00,0.76695,0.76705,0.7669,0.767,220800000.0
2007-12-26 22:40:00,0.767,0.7671,0.7669,0.7671,628100000.0
2007-12-26 22:45:00,0.7671,0.7671,0.76665,0.76695,518299997.0
2007-12-26 22:50:00,0.76675,0.76685,0.76675,0.76675,272800000.0
2007-12-26 22:55:00,0.76675,0.76675,0.7663,0.7665,670900000.0
2007-12-26 23:00:00,0.76655,0.76655,0.7654,0.76575,723800000.0
2007-12-26 23:05:00,0.7657,0.7664,0.7657,0.7663,813400000.0
2007-12-26 23:10:00,0.7663,0.76645,0.766,0.766,684200000.0
2007-12-26 23:15:00,0.7661,0.7663,0.7659,0.7662,753700000.0
2007-12-26 23:20:00,0.76625,0.76635,0.76615,0.7663,820400000.0
2007-12-26 23:25:00,0.7663,0.7663,0.7659,0.7662,795100000.0
2007-12-26 23:30:00,0.7662,0.7662,0.7659,0.7661,576900000.0
2007-12-26 23:35:00,0.7661,0.76665,0.76605,0.7662,601700000.0
2007-12-26 23:40:00,0.7662,0.7662,0.7659,0.7662,394900000.0
2007-12-26 23:45:00,0.7662,0.7662,0.7659,0.7661,355500000.0
2007-12-26 23:50:00,0.76615,0.7666,0.766,0.76625,694900000.0
2007-12-26 23:55:00,0.7663,0.7669,0.7661,0.7666,765300000.0
2007-12-27 00:00:00,0.7666,0.7666,0.7661,0.7666,700700000.0
2007-12-27 00:05:00,0.76639,0.7666,0.76598,0.76617,285000000.0
2007-12-27 00:10:00,0.76635,0.7668,0.76594,0.7668,731300000.0
2007-12-27 00:15:00,0.7666,0.7668,0.7665,0.7668,263700000.0
2007-12-27 00:20:00,0.76668,0.76687,0.76633,0.7665,322600000.0
2007-12-27 00:25:00,0.7665,0.76666,0.76604,0.7662,200400000.0
2007-12-27 00:30:00,0.7666,0.7668,0.7665,0.7668,109800000.0
2007-12-27 00:35:00,0.76656,0.7669,0.76614,0.7668,170300000.0
2007-12-27 00:40:00,0.7668,0.767,0.76655,0.767,138200000.0
2007-12-27 00:45:00,0.7669,0.7672,0.76667,0.76676,293000000.0
2007-12-27 00:50:00,0.76707,0.7672,0.76653,0.7668,204400000.0
2007-12-27 00:55:00,0.76669,0.7674,0.76657,0.7673,339800000.0
2007-12-27 01:00:00,0.7674,0.7679,0.7672,0.7678,525800000.0
2007-12-27 01:05:00,0.7676,0.7679,0.766,0.76765,270500000.0
2007-12-27 01:10:00,0.76765,0.76765,0.76643,0.7665,439700000.0
2007-12-27 01:15:00,0.76705,0.76715,0.76658,0.76673,257400000.0
2007-12-27 01:20:00,0.76695,0.76715,0.76652,0.76687,243000000.0
2007-12-27 01:25:00,0.76687,0.7673,0.76668,0.7673,186000000.0
2007-12-27 01:30:00,0.76705,0.76734,0.7668,0.7669,212500000.0
2007-12-27 01:35:00,0.76705,0.76745,0.76664,0.7674,285400000.0
2007-12-27 01:40:00,0.7672,0.76743,0.76707,0.76707,163400000.0
2007-12-27 01:45:00,0.76715,0.7674,0.76696,0.76735,156700000.0
2007-12-27 01:50:00,0.76735,0.76765,0.76695,0.76755,314700000.0
2007-12-27 01:55:00,0.76735,0.76765,0.76735,0.76765,149700000.0
2007-12-27 02:00:00,0.76737,0.76785,0.76695,0.76785,206200000.0
2007-12-27 02:05:00,0.76785,0.76815,0.76709,0.76805,388600000.0
2007-12-27 02:10:00,0.76815,0.76855,0.76805,0.76815,257500000.0
2007-12-27 02:15:00,0.76805,0.7681,0.7676,0.76805,298800000.0
2007-12-27 02:20:00,0.76765,0.76815,0.7675,0.76772,122200000.0
2007-12-27 02:25:00,0.7675,0.76815,0.7674,0.7674,118300000.0
2007-12-27 02:30:00,0.7674,0.7685,0.7674,0.7682,419700000.0
2007-12-27 02:35:00,0.7682,0.7682,0.7674,0.76785,113800000.0
2007-12-27 02:40:00,0.76785,0.7685,0.7678,0.7681,402500000.0
2007-12-27 02:45:00,0.7681,0.76825,0.76775,0.7679,84500000.0
2007-12-27 02:50:00,0.76797,0.76845,0.76768,0.768,255100000.0
2007-12-27 02:55:00,0.76805,0.7682,0.76795,0.7681,169300000.0
2007-12-27 03:00:00,0.76795,0.7682,0.76785,0.768,282500000.0
2007-12-27 03:05:00,0.7681,0.7682,0.7677,0.76815,421200000.0
2007-12-27 03:10:00,0.76815,0.76835,0.76753,0.76835,257800000.0
2007-12-27 03:15:00,0.7684,0.76875,0.76747,0.76875,357100001.0
2007-12-27 03:20:00,0.76875,0.76895,0.76827,0.7686,379800000.0
2007-12-27 03:25:00,0.7689,0.76895,0.7686,0.7689,300000000.0
2007-12-27 03:30:00,0.7689,0.7689,0.768,0.768,200700000.0
2007-12-27 03:35:00,0.768,0.7685,0.7678,0.76825,227600000.0
2007-12-27 03:40:00,0.76825,0.76855,0.7679,0.7679,398800003.0
2007-12-27 03:45:00,0.7679,0.7685,0.76746,0.76746,175400002.0
2007-12-27 03:50:00,0.76782,0.76821,0.76756,0.7681,491200001.0
2007-12-27 03:55:00,0.7681,0.7684,0.7676,0.7684,116600000.0
2007-12-27 04:00:00,0.76805,0.7684,0.7674,0.76801,415600000.0
2007-12-27 04:05:00,0.76806,0.76822,0.76787,0.76787,552300000.0
2007-12-27 04:10:00,0.7679,0.7687,0.7678,0.76855,298500000.0
2007-12-27 04:15:00,0.7686,0.7687,0.76821,0.76835,111700000.0
2007-12-27 04:20:00,0.76829,0.76892,0.76809,0.7685,387600000.0
2007-12-27 04:25:00,0.76865,0.7687,0.76813,0.76844,400400000.0
2007-12-27 04:30:00,0.7687,0.7687,0.76804,0.76831,311100000.0
2007-12-27 04:35:00,0.76832,0.7686,0.76817,0.7686,349300000.0
2007-12-27 04:40:00,0.76828,0.76873,0.76795,0.7683,238600000.0
2007-12-27 04:45:00,0.7683,0.7683,0.76785,0.76785,388300000.0
2007-12-27 04:50:00,0.76792,0.76856,0.76765,0.7682,503400000.0
2007-12-27 04:55:00,0.76799,0.7685,0.76774,0.7685,503000000.0
2007-12-27 05:00:00,0.7685,0.7687,0.76774,0.7678,340100000.0
2007-12-27 05:05:00,0.76815,0.7687,0.76815,0.7686,326699996.0
2007-12-27 05:10:00,0.7686,0.76875,0.7682,0.7686,464400000.0
2007-12-27 05:15:00,0.768,0.76885,0.768,0.76885,459400000.0
2007-12-27 05:20:00,0.7685,0.76885,0.76835,0.7684,252400000.0
2007-12-27 05:25:00,0.76845,0.7686,0.76762,0.7686,336100000.0
2007-12-27 05:30:00,0.76815,0.7686,0.76805,0.7683,138700000.0
2007-12-27 05:35:00,0.7679,0.7688,0.7679,0.7685,487899999.0
2007-12-27 05:40:00,0.7685,0.7686,0.76815,0.7682,410800000.0
2007-12-27 05:45:00,0.76795,0.7682,0.76782,0.7682,126300000.0
2007-12-27 05:50:00,0.7682,0.7682,0.76745,0.7677,559000000.0
2007-12-27 05:55:00,0.7677,0.76795,0.76692,0.76726,497900004.0
2007-12-27 06:00:00,0.76765,0.7679,0.76719,0.7679,260100000.0
2007-12-27 06:05:00,0.7679,0.7679,0.7673,0.76765,159900000.0
2007-12-27 06:10:00,0.76745,0.7681,0.76745,0.76775,704200000.0
2007-12-27 06:15:00,0.7678,0.768,0.767,0.76775,116000000.0
2007-12-27 06:20:00,0.76795,0.7685,0.76795,0.7683,156700000.0
2007-12-27 06:25:00,0.76804,0.7685,0.76746,0.76785,167500000.0
2007-12-27 06:30:00,0.76837,0.76837,0.76735,0.76779,252400000.0
2007-12-27 06:35:00,0.76766,0.7681,0.76738,0.7681,262300000.0
2007-12-27 06:40:00,0.7681,0.7684,0.76771,0.76825,191900000.0
2007-12-27 06:45:00,0.7683,0.7684,0.76762,0.7683,176000000.0
2007-12-27 06:50:00,0.7683,0.76835,0.76762,0.7683,327200000.0
2007-12-27 06:55:00,0.76825,0.7683,0.7673,0.76761,214400000.0
2007-12-27 07:00:00,0.768,0.7681,0.76738,0.7681,354900000.0
2007-12-27 07:05:00,0.76805,0.7684,0.76746,0.76776,433600000.0
2007-12-27 07:10:00,0.7677,0.7682,0.76741,0.768,231100000.0
2007-12-27 07:15:00,0.76742,0.76767,0.76713,0.76733,102400000.0
2007-12-27 07:20:00,0.76785,0.7682,0.76734,0.7682,178700000.0
2007-12-27 07:25:00,0.76755,0.76825,0.7675,0.7682,176999999.0
2007-12-27 07:30:00,0.76775,0.7683,0.76751,0.7681,639200003.0
2007-12-27 07:35:00,0.7681,0.76825,0.7678,0.76825,380000001.0
2007-12-27 07:40:00,0.7682,0.7683,0.7677,0.7682,372900000.0
2007-12-27 07:45:00,0.7682,0.76835,0.7676,0.7676,621300000.0
2007-12-27 07:50:00,0.7676,0.7684,0.7676,0.7683,1273599999.0
2007-12-27 07:55:00,0.7683,0.76835,0.7681,0.7681,252600000.0
2007-12-27 08:00:00,0.7683,0.76845,0.7683,0.7683,485800000.0
2007-12-27 08:05:00,0.76825,0.7687,0.7682,0.7686,374200000.0
2007-12-27 08:10:00,0.7686,0.76865,0.7679,0.7683,113700000.0
2007-12-27 08:15:00,0.7683,0.76885,0.76789,0.76855,509899995.0
2007-12-27 08:20:00,0.7688,0.7689,0.76855,0.76855,214200000.0
2007-12-27 08:25:00,0.7685,0.76867,0.76799,0.7683,672299999.0
2007-12-27 08:30:00,0.76825,0.7684,0.76785,0.76815,419400000.0
2007-12-27 08:35:00,0.76815,0.76835,0.76805,0.76805,170800000.0
2007-12-27 08:40:00,0.76805,0.7684,0.76773,0.76811,237900004.0
2007-12-27 08:45:00,0.76825,0.7684,0.76801,0.76815,513799986.0
2007-12-27 08:50:00,0.76825,0.7687,0.7679,0.7684,542199997.0
2007-12-27 08:55:00,0.76855,0.76875,0.7683,0.7686,568300003.0
2007-12-27 09:00:00,0.7686,0.7689,0.7685,0.7689,442400000.0
2007-12-27 09:05:00,0.76885,0.7689,0.76825,0.7688,407900005.0
2007-12-27 09:10:00,0.7688,0.7691,0.7687,0.769,786599999.0
2007-12-27 09:15:00,0.769,0.76955,0.7688,0.76895,736800001.0
2007-12-27 09:20:00,0.76885,0.76965,0.76825,0.76875,2855900002.0
2007-12-27 09:25:00,0.7691,0.7695,0.7689,0.7693,812399999.0
2007-12-27 09:30:00,0.7693,0.7695,0.769,0.7692,1145699999.0
2007-12-27 09:35:00,0.7692,0.7692,0.7683,0.7687,1072599999.0
2007-12-27 09:40:00,0.7687,0.7689,0.7683,0.7688,1648600014.0
2007-12-27 09:45:00,0.7688,0.7691,0.7687,0.769,1472599999.0
2007-12-27 09:50:00,0.769,0.7691,0.76827,0.76871,747100002.0
2007-12-27 09:55:00,0.7695,0.7696,0.76845,0.7693,648000001.0
2007-12-27 10:00:00,0.7693,0.7696,0.7691,0.7692,723699999.0
2007-12-27 10:05:00,0.7693,0.7693,0.7689,0.7689,334599999.0
2007-12-27 10:10:00,0.7688,0.7693,0.76865,0.7691,474099999.0
2007-12-27 10:15:00,0.7691,0.7696,0.76885,0.769,1256800016.0
2007-12-27 10:20:00,0.769,0.769,0.7688,0.769,1367000024.0
2007-12-27 10:25:00,0.769,0.769,0.7681,0.7685,933700001.0
2007-12-27 10:30:00,0.7685,0.7685,0.7679,0.76805,1052500000.0
2007-12-27 10:35:00,0.76805,0.7687,0.768,0.7685,1737900006.0
2007-12-27 10:40:00,0.7685,0.7691,0.7684,0.7687,1143900006.0
2007-12-27 10:45:00,0.7687,0.7693,0.7686,0.7691,607800000.0
2007-12-27 10:50:00,0.76861,0.7693,0.76858,0.7693,466800000.0
2007-12-27 10:55:00,0.7693,0.7706,0.76865,0.7706,2430199998.0
2007-12-27 11:00:00,0.7706,0.7706,0.7699,0.77,1324699999.0
2007-12-27 11:05:00,0.77,0.7701,0.7691,0.7696,2407300002.0
2007-12-27 11:10:00,0.7696,0.77005,0.7692,0.7693,560200000.0
2007-12-27 11:15:00,0.7693,0.7699,0.7693,0.7696,947500005.0
2007-12-27 11:20:00,0.7696,0.77,0.7695,0.7698,1527499999.0
2007-12-27 11:25:00,0.7698,0.7699,0.7697,0.7697,1188800012.0
2007-12-27 11:30:00,0.7697,0.7702,0.7695,0.77015,1352200011.0
2007-12-27 11:35:00,0.77015,0.7703,0.76955,0.77,1734000017.0
2007-12-27 11:40:00,0.7701,0.7701,0.76985,0.77,1404899998.0
2007-12-27 11:45:00,0.77,0.7701,0.7696,0.7696,1683900024.0
2007-12-27 11:50:00,0.7696,0.7703,0.7695,0.7699,1582599992.0
2007-12-27 11:55:00,0.7699,0.7699,0.7677,0.7686,2272499999.0
2007-12-27 12:00:00,0.7686,0.7686,0.7675,0.7685,1414800000.0
2007-12-27 12:05:00,0.7685,0.7687,0.7665,0.7672,1903100002.0
2007-12-27 12:10:00,0.7673,0.7674,0.7663,0.7666,1848500003.0
2007-12-27 12:15:00,0.7667,0.7673,0.7666,0.7671,2511699996.0
2007-12-27 12:20:00,0.7671,0.7673,0.7669,0.7672,903299997.0
2007-12-27 12:25:00,0.76715,0.7674,0.7671,0.7672,479200000.0
2007-12-27 12:30:00,0.7672,0.7675,0.767,0.7671,1894699984.0
2007-12-27 12:35:00,0.7671,0.7673,0.7668,0.7672,890400001.0
2007-12-27 12:40:00,0.7672,0.7673,0.7669,0.7671,2063999996.0
2007-12-27 12:45:00,0.7671,0.7672,0.767,0.7671,708699990.0
2007-12-27 12:50:00,0.76705,0.76705,0.76675,0.76695,904899989.0
2007-12-27 12:55:00,0.76715,0.7675,0.76695,0.7671,502600002.0
2007-12-27 13:00:00,0.7671,0.7678,0.767,0.7674,2303500006.0
2007-12-27 13:05:00,0.7674,0.7677,0.7671,0.7672,889499999.0
2007-12-27 13:10:00,0.7671,0.768,0.7671,0.7678,1637499988.0
2007-12-27 13:15:00,0.7676,0.7692,0.7676,0.7692,2580799997.0
2007-12-27 13:20:00,0.769,0.769,0.76835,0.76885,138400000.0
2007-12-27 13:25:00,0.7688,0.7691,0.76826,0.7691,279400000.0
2007-12-27 13:30:00,0.76885,0.7697,0.76885,0.7692,1105399999.0
2007-12-27 13:35:00,0.7694,0.7697,0.7689,0.7694,656099997.0
2007-12-27 13:40:00,0.7694,0.7697,0.76885,0.7695,572300000.0
2007-12-27 13:45:00,0.7695,0.7701,0.7694,0.77,1768500005.0
2007-12-27 13:50:00,0.77,0.7701,0.7697,0.7699,1266700010.0
2007-12-27 13:55:00,0.76985,0.7703,0.76975,0.77,1312000000.0
2007-12-27 14:00:00,0.77,0.7703,0.7698,0.7703,740799999.0
2007-12-27 14:05:00,0.7703,0.7705,0.7702,0.7704,1135799997.0
2007-12-27 14:10:00,0.7704,0.7707,0.7697,0.7699,2319299990.0
2007-12-27 14:15:00,0.7699,0.7703,0.7698,0.7699,849100001.0
2007-12-27 14:20:00,0.77,0.77,0.7697,0.77,161400000.0
2007-12-27 14:25:00,0.77,0.77,0.7691,0.7698,681700009.0
2007-12-27 14:30:00,0.7698,0.7699,0.7689,0.76895,1932199987.0
2007-12-27 14:35:00,0.769,0.7693,0.7689,0.76915,641600004.0
2007-12-27 14:40:00,0.7693,0.7693,0.7691,0.7693,606099999.0
2007-12-27 14:45:00,0.7693,0.7695,0.7692,0.7693,1615100008.0
2007-12-27 14:50:00,0.7693,0.7693,0.7692,0.76925,1395400029.0
2007-12-27 14:55:00,0.7693,0.7695,0.76897,0.7695,700100002.0
2007-12-27 15:00:00,0.7696,0.7696,0.7694,0.7695,1383000001.0
2007-12-27 15:05:00,0.7694,0.7698,0.7694,0.7694,172699998.0
2007-12-27 15:10:00,0.7696,0.7696,0.7691,0.7694,2186100032.0
2007-12-27 15:15:00,0.7694,0.7695,0.7684,0.7684,1388800000.0
2007-12-27 15:20:00,0.7685,0.769,0.7684,0.769,647299999.0
2007-12-27 15:25:00,0.769,0.7702,0.76885,0.7702,1337099996.0
2007-12-27 15:30:00,0.7702,0.7702,0.769,0.7698,969200000.0
2007-12-27 15:35:00,0.7698,0.7704,0.7696,0.76985,1382100011.0
2007-12-27 15:40:00,0.76985,0.7703,0.7696,0.77,930200011.0
2007-12-27 15:45:00,0.7699,0.7703,0.7697,0.7701,1046499996.0
2007-12-27 15:50:00,0.7701,0.7703,0.7697,0.7703,757400000.0
2007-12-27 15:55:00,0.7703,0.7706,0.7699,0.77,703299997.0
2007-12-27 16:00:00,0.77,0.7704,0.76955,0.7698,1735900002.0
2007-12-27 16:05:00,0.7698,0.7699,0.7687,0.769,3049299988.0
2007-12-27 16:10:00,0.769,0.7692,0.7678,0.76805,2779199992.0
2007-12-27 16:15:00,0.76805,0.7685,0.7662,0.76715,2887600010.0
2007-12-27 16:20:00,0.7671,0.76715,0.7661,0.767,1721799996.0
2007-12-27 16:25:00,0.7669,0.767,0.7665,0.7669,804100000.0
2007-12-27 16:30:00,0.76675,0.7671,0.7666,0.767,380900000.0
2007-12-27 16:35:00,0.7671,0.7673,0.76695,0.7671,326000001.0
2007-12-27 16:40:00,0.76705,0.7676,0.76695,0.7676,825699999.0
2007-12-27 16:45:00,0.7676,0.7677,0.7671,0.7677,675400000.0
2007-12-27 16:50:00,0.7677,0.7682,0.76765,0.7679,723200000.0
2007-12-27 16:55:00,0.768,0.7697,0.7678,0.7691,1183400003.0
2007-12-27 17:00:00,0.7691,0.7697,0.7688,0.7692,1999599996.0
2007-12-27 17:05:00,0.7693,0.7696,0.7689,0.7693,1008000000.0
2007-12-27 17:10:00,0.7693,0.7697,0.769,0.7696,1377400005.0
2007-12-27 17:15:00,0.7696,0.7696,0.7691,0.7693,492200002.0
2007-12-27 17:20:00,0.7692,0.7697,0.7687,0.7691,1287599994.0
2007-12-27 17:25:00,0.76915,0.76915,0.7687,0.7689,467600001.0
2007-12-27 17:30:00,0.7689,0.7695,0.7687,0.769,1030500010.0
2007-12-27 17:35:00,0.7689,0.7697,0.7684,0.7684,1271799984.0
2007-12-27 17:40:00,0.7685,0.7686,0.7683,0.7686,842699992.0
2007-12-27 17:45:00,0.7686,0.76875,0.76845,0.76875,253000001.0
2007-12-27 17:50:00,0.76875,0.7689,0.76855,0.7689,196500000.0
2007-12-27 17:55:00,0.7689,0.7706,0.7686,0.7704,2270099997.0
2007-12-27 18:00:00,0.7705,0.7705,0.7692,0.7697,1194900002.0
2007-12-27 18:05:00,0.7697,0.77,0.769,0.7696,273700000.0
2007-12-27 18:10:00,0.7693,0.7696,0.7692,0.7696,1258400001.0
2007-12-27 18:15:00,0.7695,0.7696,0.7692,0.7696,1286399999.0
2007-12-27 18:20:00,0.7696,0.7699,0.7695,0.76975,1061299999.0
2007-12-27 18:25:00,0.76975,0.7701,0.7695,0.7695,517200000.0
2007-12-27 18:30:00,0.7695,0.7696,0.76885,0.7694,333700000.0
2007-12-27 18:35:00,0.7694,0.77,0.7692,0.77,957200004.0
2007-12-27 18:40:00,0.77,0.7706,0.7694,0.7703,857499995.0
2007-12-27 18:45:00,0.7703,0.7705,0.7702,0.7702,658899997.0
2007-12-27 18:50:00,0.7702,0.7704,0.7694,0.7695,1790600003.0
2007-12-27 18:55:00,0.7694,0.7695,0.7692,0.76925,387099992.0
2007-12-27 19:00:00,0.76925,0.7696,0.76925,0.7696,729799995.0
2007-12-27 19:05:00,0.7695,0.7699,0.76945,0.7697,516499999.0
2007-12-27 19:10:00,0.7697,0.7704,0.7696,0.7697,967699990.0
2007-12-27 19:15:00,0.7697,0.7698,0.7694,0.7694,606699997.0
2007-12-27 19:20:00,0.7695,0.7699,0.7691,0.7697,594300000.0
2007-12-27 19:25:00,0.7697,0.7704,0.7692,0.7703,1043600000.0
2007-12-27 19:30:00,0.7703,0.7703,0.7696,0.7696,473100000.0
2007-12-27 19:35:00,0.7695,0.7696,0.7694,0.7695,912400001.0
2007-12-27 19:40:00,0.7696,0.7697,0.76945,0.7695,607300007.0
2007-12-27 19:45:00,0.7696,0.7696,0.7693,0.7696,990650005.0
2007-12-27 19:50:00,0.7696,0.7696,0.7694,0.7695,282100000.0
2007-12-27 19:55:00,0.7707,0.7708,0.7692,0.7698,1184400000.0
2007-12-27 20:00:00,0.7698,0.7698,0.7695,0.7697,303100000.0
2007-12-27 20:05:00,0.7697,0.7701,0.7696,0.7697,376000000.0
2007-12-27 20:10:00,0.76951,0.77011,0.76951,0.7699,760100000.0
2007-12-27 20:15:00,0.7699,0.7707,0.76975,0.7704,492500000.0
2007-12-27 20:20:00,0.7704,0.7706,0.7702,0.7702,167400000.0
2007-12-27 20:25:00,0.7705,0.7705,0.76998,0.7705,182900000.0
2007-12-27 20:30:00,0.7704,0.77065,0.77015,0.77015,183400000.0
2007-12-27 20:35:00,0.7704,0.7709,0.77001,0.77002,442500000.0
2007-12-27 20:40:00,0.7706,0.7714,0.7705,0.7712,1123200004.0
2007-12-27 20:45:00,0.77098,0.7715,0.77072,0.77145,381600000.0
2007-12-27 20:50:00,0.7714,0.7714,0.7707,0.7708,1089500006.0
2007-12-27 20:55:00,0.7708,0.771,0.7705,0.7709,940489994.0
2007-12-27 21:00:00,0.7711,0.7713,0.77085,0.7711,188900000.0
2007-12-27 21:05:00,0.7711,0.7716,0.7708,0.7714,232000000.0
2007-12-27 21:10:00,0.7714,0.7714,0.77074,0.7712,118200000.0
2007-12-27 21:15:00,0.77091,0.7715,0.77052,0.77145,361800000.0
2007-12-27 21:20:00,0.77142,0.77163,0.7712,0.77145,151200000.0
2007-12-27 21:25:00,0.77145,0.7717,0.7714,0.77155,120100000.0
2007-12-27 21:30:00,0.77155,0.7717,0.77135,0.7715,504800000.0
2007-12-27 21:35:00,0.7715,0.7715,0.7713,0.7714,426600000.0
2007-12-27 21:40:00,0.7714,0.7715,0.77102,0.7715,176300000.0
2007-12-27 21:45:00,0.77145,0.7717,0.7714,0.7717,153700000.0
2007-12-27 21:50:00,0.77134,0.77175,0.77117,0.7714,206600000.0
2007-12-27 21:55:00,0.7714,0.7715,0.7713,0.7715,153200000.0
2007-12-27 22:00:00,0.7715,0.7718,0.7711,0.77145,346399999.0
2007-12-27 22:05:00,0.7717,0.7717,0.7713,0.7715,219400000.0
2007-12-27 22:10:00,0.77135,0.77143,0.77113,0.7714,134700000.0
2007-12-27 22:15:00,0.77141,0.77155,0.77119,0.7714,141100000.0
2007-12-27 22:20:00,0.7714,0.7717,0.7714,0.7716,274700000.0
2007-12-27 22:25:00,0.77109,0.7716,0.77033,0.77055,342900000.0
2007-12-27 22:30:00,0.7706,0.7712,0.7705,0.7712,212000000.0
2007-12-27 22:35:00,0.7712,0.7713,0.7704,0.7707,673800000.0
2007-12-27 22:40:00,0.77042,0.77084,0.77017,0.7705,444200000.0
2007-12-27 22:45:00,0.77025,0.7705,0.7695,0.7695,594600000.0
2007-12-27 22:50:00,0.7696,0.7705,0.7691,0.7698,651800000.0
2007-12-27 22:55:00,0.76978,0.7698,0.76919,0.7698,325800000.0
2007-12-27 23:00:00,0.7697,0.7698,0.7695,0.7696,568900000.0
2007-12-27 23:05:00,0.7696,0.7699,0.7696,0.76965,109900000.0
2007-12-27 23:10:00,0.76978,0.77,0.76927,0.76948,228700000.0
2007-12-27 23:15:00,0.7699,0.7704,0.76985,0.7704,747800000.0
2007-12-27 23:20:00,0.77025,0.7709,0.76984,0.77,357200000.0
2007-12-27 23:25:00,0.7703,0.7706,0.7702,0.77035,245200000.0
2007-12-27 23:30:00,0.77046,0.7708,0.77003,0.7708,154000000.0
2007-12-27 23:35:00,0.7705,0.77057,0.77022,0.77045,229400000.0
2007-12-27 23:40:00,0.77045,0.7708,0.7702,0.77035,248700000.0
2007-12-27 23:45:00,0.77045,0.7709,0.7699,0.7702,410000000.0
2007-12-27 23:50:00,0.7702,0.7708,0.7698,0.7708,359000000.0
2007-12-27 23:55:00,0.7708,0.7709,0.7704,0.7706,434700000.0
2007-12-28 00:00:00,0.7706,0.7709,0.7701,0.77022,484500000.0
2007-12-28 00:05:00,0.7707,0.7711,0.7704,0.771,749400000.0
2007-12-28 00:10:00,0.7712,0.7712,0.7709,0.7712,629600000.0
2007-12-28 00:15:00,0.7712,0.7719,0.7709,0.7716,808800000.0
2007-12-28 00:20:00,0.7717,0.7717,0.77063,0.7712,163000000.0
2007-12-28 00:25:00,0.7711,0.7711,0.7703,0.77061,248000000.0
2007-12-28 00:30:00,0.7709,0.77095,0.77065,0.77095,70900000.0
2007-12-28 00:35:00,0.7707,0.77096,0.7706,0.77063,231700000.0
2007-12-28 00:40:00,0.7709,0.7709,0.7702,0.77065,260000000.0
2007-12-28 00:45:00,0.77056,0.77065,0.77012,0.77065,372200000.0
2007-12-28 00:50:00,0.7707,0.77075,0.7705,0.7707,369199999.0
2007-12-28 00:55:00,0.7707,0.7709,0.7705,0.7708,242100000.0
2007-12-28 01:00:00,0.7708,0.77108,0.77046,0.7709,238899998.0
2007-12-28 01:05:00,0.7709,0.7717,0.7709,0.7713,536200001.0
2007-12-28 01:10:00,0.77109,0.772,0.77083,0.7716,240799999.0
2007-12-28 01:15:00,0.7715,0.772,0.7715,0.772,84300000.0
2007-12-28 01:20:00,0.7718,0.77265,0.7718,0.7724,421200000.0
2007-12-28 01:25:00,0.7724,0.7725,0.7716,0.7719,493100000.0
2007-12-28 01:30:00,0.7719,0.7722,0.7715,0.7715,354199995.0
2007-12-28 01:35:00,0.7714,0.7716,0.77095,0.7716,172000000.0
2007-12-28 01:40:00,0.7716,0.7719,0.7714,0.7716,638800000.0
2007-12-28 01:45:00,0.7716,0.7716,0.77095,0.7713,227200000.0
2007-12-28 01:50:00,0.7714,0.7717,0.7713,0.7716,202099999.0
2007-12-28 01:55:00,0.7716,0.7721,0.7713,0.7721,392600000.0
2007-12-28 02:00:00,0.7721,0.7725,0.7719,0.7724,420299999.0
2007-12-28 02:05:00,0.77224,0.7724,0.7716,0.7721,824300005.0
2007-12-28 02:10:00,0.7721,0.7721,0.7719,0.7721,94700000.0
2007-12-28 02:15:00,0.7721,0.7721,0.77135,0.77135,166900000.0
2007-12-28 02:20:00,0.772,0.772,0.77135,0.77154,301200000.0
2007-12-28 02:25:00,0.77165,0.7721,0.77136,0.772,296999998.0
2007-12-28 02:30:00,0.772,0.7721,0.77161,0.7721,188400002.0
2007-12-28 02:35:00,0.7721,0.7723,0.7719,0.7719,171000000.0
2007-12-28 02:40:00,0.7718,0.7721,0.77149,0.77167,202600000.0
2007-12-28 02:45:00,0.7719,0.7723,0.7719,0.7723,129900000.0
2007-12-28 02:50:00,0.7719,0.7723,0.7717,0.7719,194700000.0
2007-12-28 02:55:00,0.7719,0.7721,0.77134,0.7716,477100000.0
2007-12-28 03:00:00,0.7714,0.7717,0.77116,0.7716,244700000.0
2007-12-28 03:05:00,0.77085,0.7716,0.77077,0.7716,272500000.0
2007-12-28 03:10:00,0.7714,0.7723,0.77117,0.77154,624400000.0
2007-12-28 03:15:00,0.7719,0.7723,0.77123,0.77152,253400000.0
2007-12-28 03:20:00,0.7718,0.7725,0.7716,0.7718,815200000.0
2007-12-28 03:25:00,0.7718,0.7718,0.7715,0.7716,290400000.0
2007-12-28 03:30:00,0.7716,0.7718,0.7712,0.7715,407999998.0
2007-12-28 03:35:00,0.7715,0.7719,0.7714,0.7718,346500000.0
2007-12-28 03:40:00,0.7718,0.7721,0.77155,0.772,407700000.0
2007-12-28 03:45:00,0.77155,0.7721,0.77155,0.772,185200000.0
2007-12-28 03:50:00,0.7721,0.7724,0.772,0.7722,472399999.0
2007-12-28 03:55:00,0.7721,0.7722,0.77115,0.7712,473600000.0
2007-12-28 04:00:00,0.7712,0.7715,0.7703,0.77067,835900000.0
2007-12-28 04:05:00,0.771,0.7711,0.7708,0.7709,161600000.0
2007-12-28 04:10:00,0.7709,0.7709,0.7698,0.7698,341700000.0
2007-12-28 04:15:00,0.7699,0.7701,0.7696,0.7699,455500000.0
2007-12-28 04:20:00,0.7698,0.7701,0.76925,0.77,732100000.0
2007-12-28 04:25:00,0.7701,0.7701,0.7696,0.7698,577400000.0
2007-12-28 04:30:00,0.7699,0.7699,0.7695,0.7697,863300000.0
2007-12-28 04:35:00,0.7697,0.77,0.76917,0.7696,639300000.0
2007-12-28 04:40:00,0.7697,0.7701,0.7695,0.7697,346399999.0
2007-12-28 04:45:00,0.7698,0.7704,0.7698,0.7699,409300000.0
2007-12-28 04:50:00,0.7699,0.7704,0.76927,0.7703,603400001.0
2007-12-28 04:55:00,0.76998,0.7703,0.76967,0.7703,358700000.0
2007-12-28 05:00:00,0.7702,0.7705,0.7702,0.7704,149500000.0
2007-12-28 05:05:00,0.7705,0.7705,0.7703,0.7705,52900000.0
2007-12-28 05:10:00,0.7705,0.7706,0.76986,0.7704,59200000.0
2007-12-28 05:15:00,0.76973,0.7704,0.76962,0.7704,521700000.0
2007-12-28 05:20:00,0.7704,0.7704,0.76975,0.7703,241400000.0
2007-12-28 05:25:00,0.7703,0.7703,0.76905,0.76905,77100000.0
2007-12-28 05:30:00,0.7696,0.7696,0.76892,0.7695,201700000.0
2007-12-28 05:35:00,0.769,0.76945,0.76896,0.76907,171800000.0
2007-12-28 05:40:00,0.76922,0.7696,0.76895,0.76908,269799998.0
2007-12-28 05:45:00,0.76923,0.7696,0.769,0.7695,258300000.0
2007-12-28 05:50:00,0.7696,0.7699,0.76905,0.7699,239200000.0
2007-12-28 05:55:00,0.7699,0.7699,0.76875,0.76893,314300000.0
2007-12-28 06:00:00,0.7696,0.7696,0.76883,0.76902,263600000.0
2007-12-28 06:05:00,0.7696,0.77035,0.76954,0.77017,350200002.0
2007-12-28 06:10:00,0.76985,0.77021,0.76935,0.7699,410000000.0
2007-12-28 06:15:00,0.7699,0.7699,0.76917,0.76933,123100000.0
2007-12-28 06:20:00,0.7697,0.76974,0.76909,0.76951,130900000.0
2007-12-28 06:25:00,0.7698,0.7698,0.76896,0.76934,287400000.0
2007-12-28 06:30:00,0.76944,0.7698,0.76909,0.76957,119400000.0
2007-12-28 06:35:00,0.77,0.77,0.76935,0.7699,151999999.0
2007-12-28 06:40:00,0.7698,0.7702,0.76945,0.7699,634800001.0
2007-12-28 06:45:00,0.76974,0.7698,0.76925,0.7696,239100000.0
2007-12-28 06:50:00,0.76925,0.7701,0.76915,0.7696,346600000.0
2007-12-28 06:55:00,0.7696,0.7708,0.7695,0.7698,1123299998.0
2007-12-28 07:00:00,0.7698,0.7705,0.76966,0.77007,446000000.0
2007-12-28 07:05:00,0.7703,0.7705,0.76922,0.7698,363000000.0
2007-12-28 07:10:00,0.7698,0.7699,0.76921,0.76934,98500000.0
2007-12-28 07:15:00,0.7698,0.77,0.76935,0.76935,264599998.0
2007-12-28 07:20:00,0.76935,0.7701,0.76935,0.77,426799998.0
2007-12-28 07:25:00,0.77,0.7701,0.7695,0.7697,473099998.0
2007-12-28 07:30:00,0.7695,0.7698,0.7695,0.7697,452239996.0
2007-12-28 07:35:00,0.7697,0.7699,0.7694,0.7699,163610000.0
2007-12-28 07:40:00,0.7699,0.7699,0.7685,0.7688,260390000.0
2007-12-28 07:45:00,0.7688,0.7691,0.7685,0.7689,358000002.0
2007-12-28 07:50:00,0.7689,0.769,0.76841,0.769,349600001.0
2007-12-28 07:55:00,0.7689,0.76945,0.7687,0.7693,143000000.0
2007-12-28 08:00:00,0.7693,0.7693,0.7687,0.7687,52000000.0
2007-12-28 08:05:00,0.7688,0.7694,0.7688,0.7694,136700000.0
2007-12-28 08:10:00,0.7694,0.7698,0.76869,0.7693,494600001.0
2007-12-28 08:15:00,0.7691,0.7698,0.76856,0.76896,256299999.0
2007-12-28 08:20:00,0.7694,0.7697,0.76897,0.7694,139000000.0
2007-12-28 08:25:00,0.7697,0.7698,0.7694,0.7697,411700000.0
2007-12-28 08:30:00,0.76912,0.7697,0.76898,0.7697,250700000.0
2007-12-28 08:35:00,0.76945,0.77,0.76919,0.7699,550400000.0
2007-12-28 08:40:00,0.7699,0.7701,0.76949,0.7699,225800000.0
2007-12-28 08:45:00,0.7699,0.7702,0.7698,0.7699,490099993.0
2007-12-28 08:50:00,0.76973,0.7704,0.76973,0.77,350699998.0
2007-12-28 08:55:00,0.77,0.7705,0.7699,0.7703,581600000.0
2007-12-28 09:00:00,0.7703,0.7712,0.7702,0.7705,1238899990.0
2007-12-28 09:05:00,0.7708,0.772,0.7705,0.77195,325300000.0
2007-12-28 09:10:00,0.77195,0.77195,0.77068,0.77084,367799997.0
2007-12-28 09:15:00,0.77065,0.7712,0.77029,0.7712,319299997.0
2007-12-28 09:20:00,0.77119,0.7715,0.77104,0.7715,397800000.0
2007-12-28 09:25:00,0.7714,0.7721,0.771,0.772,867700000.0
2007-12-28 09:30:00,0.772,0.7723,0.7714,0.7717,756900001.0
2007-12-28 09:35:00,0.7717,0.7731,0.7716,0.773,1053100000.0
2007-12-28 09:40:00,0.773,0.7744,0.773,0.7741,1236199996.0
2007-12-28 09:45:00,0.7741,0.7741,0.7737,0.7738,659899996.0
2007-12-28 09:50:00,0.7738,0.7749,0.7735,0.7748,1949699996.0
2007-12-28 09:55:00,0.7748,0.7748,0.7735,0.7743,854700006.0
2007-12-28 10:00:00,0.7743,0.7743,0.7739,0.774,1373600000.0
2007-12-28 10:05:00,0.774,0.7743,0.7739,0.7742,1476900018.0
2007-12-28 10:10:00,0.7742,0.7744,0.774,0.7743,1049400000.0
2007-12-28 10:15:00,0.7742,0.7743,0.7742,0.7743,64800000.0
2007-12-28 10:20:00,0.7743,0.7743,0.7735,0.7736,401900002.0
2007-12-28 10:25:00,0.7736,0.7739,0.77338,0.7738,1030300001.0
2007-12-28 10:30:00,0.7738,0.774,0.7737,0.7738,888500003.0
2007-12-28 10:35:00,0.7738,0.774,0.7737,0.7739,399300000.0
2007-12-28 10:40:00,0.7741,0.7743,0.774,0.774,535800000.0
2007-12-28 10:45:00,0.774,0.7744,0.774,0.77415,571400000.0
2007-12-28 10:50:00,0.7741,0.7741,0.7736,0.7738,596400000.0
2007-12-28 10:55:00,0.7738,0.7741,0.7736,0.7739,229900000.0
2007-12-28 11:00:00,0.7739,0.7739,0.7736,0.7736,131000000.0
2007-12-28 11:05:00,0.7738,0.774,0.7735,0.77365,1076499995.0
2007-12-28 11:10:00,0.7737,0.774,0.7731,0.7732,1089300000.0
2007-12-28 11:15:00,0.7732,0.7735,0.7732,0.7735,1815199995.0
2007-12-28 11:20:00,0.7735,0.774,0.7733,0.7737,1427799997.0
2007-12-28 11:25:00,0.7737,0.7737,0.7736,0.7737,703200003.0
2007-12-28 11:30:00,0.7737,0.7739,0.7737,0.7738,413900000.0
2007-12-28 11:35:00,0.7738,0.7739,0.7735,0.7735,321099999.0
2007-12-28 11:40:00,0.7735,0.7735,0.773,0.773,2067800006.0
2007-12-28 11:45:00,0.773,0.7733,0.7729,0.773,718499998.0
2007-12-28 11:50:00,0.773,0.7734,0.77245,0.7727,1493600019.0
2007-12-28 11:55:00,0.7727,0.7729,0.7722,0.7723,303100000.0
2007-12-28 12:00:00,0.7723,0.7723,0.7702,0.7712,1719199995.0
2007-12-28 12:05:00,0.7711,0.7716,0.7709,0.7715,2831700001.0
2007-12-28 12:10:00,0.7715,0.7718,0.7709,0.7714,3330400017.0
2007-12-28 12:15:00,0.7713,0.7717,0.7713,0.7714,1377000005.0
2007-12-28 12:20:00,0.7714,0.7717,0.7713,0.7717,1111300005.0
2007-12-28 12:25:00,0.7717,0.772,0.7717,0.772,372300000.0
2007-12-28 12:30:00,0.7717,0.772,0.7714,0.772,1063100005.0
2007-12-28 12:35:00,0.7719,0.772,0.7715,0.772,483599999.0
2007-12-28 12:40:00,0.7715,0.7723,0.7715,0.772,808099998.0
2007-12-28 12:45:00,0.772,0.7726,0.7719,0.7726,2781899997.0
2007-12-28 12:50:00,0.7725,0.774,0.7722,0.7731,3191199993.0
2007-12-28 12:55:00,0.7731,0.7735,0.7725,0.7725,1559099992.0
2007-12-28 13:00:00,0.7725,0.7727,0.77195,0.7726,454499999.0
2007-12-28 13:05:00,0.7725,0.773,0.7725,0.7729,645100000.0
2007-12-28 13:10:00,0.7729,0.7729,0.7719,0.7728,875200001.0
2007-12-28 13:15:00,0.7728,0.7729,0.7725,0.7725,787799999.0
2007-12-28 13:20:00,0.7728,0.7737,0.7727,0.7731,861199999.0
2007-12-28 13:25:00,0.77298,0.7733,0.77242,0.773,618200000.0
2007-12-28 13:30:00,0.773,0.7731,0.773,0.773,448600000.0
2007-12-28 13:35:00,0.7731,0.7731,0.7728,0.7729,422700000.0
2007-12-28 13:40:00,0.7729,0.7729,0.77265,0.7727,159200000.0
2007-12-28 13:45:00,0.7727,0.773,0.7724,0.7729,655400004.0
2007-12-28 13:50:00,0.7729,0.773,0.7727,0.773,726499993.0
2007-12-28 13:55:00,0.773,0.7736,0.7728,0.7735,1077399999.0
2007-12-28 14:00:00,0.7736,0.7738,0.7733,0.7736,1583699986.0
2007-12-28 14:05:00,0.7737,0.7738,0.7728,0.7729,2406200009.0
2007-12-28 14:10:00,0.773,0.774,0.7724,0.7733,1471099994.0
2007-12-28 14:15:00,0.7733,0.7734,0.773,0.7732,476200000.0
2007-12-28 14:20:00,0.7733,0.7733,0.77269,0.77286,338300000.0
2007-12-28 14:25:00,0.7731,0.7733,0.7729,0.773,696200000.0
2007-12-28 14:30:00,0.7728,0.7737,0.7728,0.7736,1235400000.0
2007-12-28 14:35:00,0.7736,0.7737,0.77295,0.7737,467300000.0
2007-12-28 14:40:00,0.7737,0.7738,0.77315,0.7735,415000000.0
2007-12-28 14:45:00,0.7736,0.7737,0.7731,0.7731,612000000.0
2007-12-28 14:50:00,0.7731,0.7736,0.7729,0.773,1575399992.0
2007-12-28 14:55:00,0.7729,0.7735,0.7729,0.77345,1380700004.0
2007-12-28 15:00:00,0.77345,0.7738,0.7734,0.7735,839000001.0
2007-12-28 15:05:00,0.7735,0.7736,0.77275,0.7735,226700000.0
2007-12-28 15:10:00,0.7735,0.7735,0.77275,0.7735,217800000.0
2007-12-28 15:15:00,0.7734,0.7736,0.7733,0.7735,941400001.0
2007-12-28 15:20:00,0.7735,0.7735,0.7729,0.773,1458600010.0
2007-12-28 15:25:00,0.773,0.7731,0.77252,0.7728,234400000.0
2007-12-28 15:30:00,0.7729,0.7731,0.7724,0.7725,483200000.0
2007-12-28 15:35:00,0.7725,0.7726,0.7717,0.7721,1023399998.0
2007-12-28 15:40:00,0.7721,0.7725,0.77156,0.7724,401100000.0
2007-12-28 15:45:00,0.7725,0.7729,0.77208,0.7725,519500000.0
2007-12-28 15:50:00,0.7728,0.7728,0.772,0.7728,261900002.0
2007-12-28 15:55:00,0.77267,0.77303,0.77236,0.7725,144500000.0
2007-12-28 16:00:00,0.7726,0.77302,0.7724,0.77275,151000000.0
2007-12-28 16:05:00,0.77303,0.7735,0.7726,0.7735,145500000.0
2007-12-28 16:10:00,0.7735,0.7736,0.77285,0.7736,816799998.0
2007-12-28 16:15:00,0.7736,0.7736,0.7729,0.77295,386000001.0
2007-12-28 16:20:00,0.77285,0.77335,0.77285,0.7731,388700000.0
2007-12-28 16:25:00,0.7731,0.7731,0.7722,0.77275,480000000.0
2007-12-28 16:30:00,0.77275,0.7732,0.7721,0.7732,437000000.0
2007-12-28 16:35:00,0.7732,0.7736,0.773,0.7736,415400000.0
2007-12-28 16:40:00,0.77335,0.7738,0.7732,0.77325,279500000.0
2007-12-28 16:45:00,0.77315,0.7735,0.7731,0.7732,352800000.0
2007-12-28 16:50:00,0.7731,0.77385,0.7731,0.77345,382100000.0
2007-12-28 16:55:00,0.77355,0.7738,0.7732,0.77375,476100000.0
2007-12-28 17:00:00,0.77375,0.7743,0.77335,0.77425,788800003.0
2007-12-28 17:05:00,0.7743,0.7743,0.77365,0.77385,95100000.0
2007-12-28 17:10:00,0.77385,0.77385,0.7736,0.77365,104600000.0
2007-12-28 17:15:00,0.77365,0.7737,0.773,0.77365,261900000.0
2007-12-28 17:20:00,0.77365,0.77375,0.7729,0.77335,577900000.0
2007-12-28 17:25:00,0.77335,0.77335,0.7726,0.77285,945700002.0
2007-12-28 17:30:00,0.77285,0.7733,0.7728,0.77295,180900000.0
2007-12-28 17:35:00,0.77295,0.77375,0.7728,0.77355,339300000.0
2007-12-28 17:40:00,0.77355,0.77355,0.7733,0.77355,17850000.0
2007-12-28 17:45:00,0.77355,0.77385,0.7734,0.7736,176450000.0
2007-12-28 17:50:00,0.77355,0.77365,0.77345,0.77355,188700000.0
2007-12-28 17:55:00,0.77355,0.77375,0.77345,0.7737,284800000.0
2007-12-28 18:00:00,0.77365,0.77365,0.77238,0.77325,406599998.0
2007-12-28 18:05:00,0.773,0.77335,0.773,0.77335,8600000.0
2007-12-28 18:10:00,0.77335,0.77345,0.773,0.77315,69600000.0
2007-12-28 18:15:00,0.77325,0.77325,0.77135,0.7721,532100000.0
2007-12-28 18:20:00,0.7721,0.77245,0.77155,0.77175,439000000.0
2007-12-28 18:25:00,0.77175,0.77235,0.7716,0.77195,268000000.0
2007-12-28 18:30:00,0.77195,0.77265,0.7717,0.77265,353800000.0
2007-12-28 18:35:00,0.77265,0.77285,0.77225,0.77285,387900000.0
2007-12-28 18:40:00,0.7727,0.77285,0.77255,0.77285,277400000.0
2007-12-28 18:45:00,0.77285,0.77315,0.77255,0.77315,262900000.0
2007-12-28 18:50:00,0.77315,0.77315,0.77215,0.7728,290300000.0
2007-12-28 18:55:00,0.7728,0.7728,0.7723,0.7723,183500000.0
2007-12-28 19:00:00,0.7721,0.77315,0.7721,0.77265,303100000.0
2007-12-28 19:05:00,0.77245,0.77275,0.772,0.77275,290900000.0
2007-12-28 19:10:00,0.77275,0.77275,0.77175,0.7723,318900000.0
2007-12-28 19:15:00,0.7723,0.77265,0.77195,0.7722,190200000.0
2007-12-28 19:20:00,0.7722,0.7725,0.77175,0.77175,172400000.0
2007-12-28 19:25:00,0.77215,0.77235,0.7718,0.77225,172400000.0
2007-12-28 19:30:00,0.77235,0.7734,0.7723,0.77315,239400000.0
2007-12-28 19:35:00,0.7731,0.77315,0.7723,0.77245,101400000.0
2007-12-28 19:40:00,0.7726,0.77285,0.77189,0.77203,190700000.0
2007-12-28 19:45:00,0.77207,0.773,0.77207,0.773,1703500000.0
2007-12-28 19:50:00,0.773,0.7731,0.7725,0.77305,168600000.0
2007-12-28 19:55:00,0.7725,0.77285,0.7717,0.77201,747100000.0
2007-12-28 20:00:00,0.77235,0.77235,0.77156,0.772,2039299996.0
2007-12-28 20:05:00,0.772,0.77235,0.7715,0.77235,1095200000.0
2007-12-28 20:10:00,0.77225,0.77275,0.77215,0.77265,125300000.0
2007-12-28 20:15:00,0.77265,0.7727,0.77215,0.7722,1090700000.0
2007-12-28 20:20:00,0.7722,0.7723,0.77151,0.7716,328100000.0
2007-12-28 20:25:00,0.772,0.77245,0.7719,0.7719,219700000.0
2007-12-28 20:30:00,0.7719,0.77225,0.77144,0.77195,114200000.0
2007-12-28 20:35:00,0.77178,0.7723,0.77147,0.77205,233900000.0
2007-12-28 20:40:00,0.77225,0.77255,0.7717,0.77205,269600000.0
2007-12-28 20:45:00,0.77205,0.77245,0.77195,0.77205,180800000.0
2007-12-28 20:50:00,0.77205,0.77255,0.77181,0.77205,1668800000.0
2007-12-28 20:55:00,0.77255,0.77255,0.77168,0.77205,150600000.0
2007-12-28 21:00:00,0.7721,0.77235,0.77195,0.7722,190400000.0
2007-12-28 21:05:00,0.7719,0.7723,0.7717,0.7722,305300000.0
2007-12-28 21:10:00,0.7722,0.7722,0.7715,0.7715,250700000.0
2007-12-28 21:15:00,0.7718,0.77183,0.77121,0.7718,291100000.0
2007-12-28 21:20:00,0.77162,0.7721,0.77142,0.7721,222000000.0
2007-12-28 21:25:00,0.77186,0.77196,0.77143,0.77145,205900000.0
2007-12-28 21:30:00,0.772,0.7721,0.77143,0.7718,298300000.0
2007-12-28 21:35:00,0.77213,0.77213,0.77135,0.7718,189000000.0
2007-12-28 21:40:00,0.77163,0.7725,0.77135,0.7725,290600000.0
2007-12-28 21:45:00,0.7725,0.7725,0.77203,0.7725,326200000.0
2007-12-28 21:50:00,0.77237,0.7729,0.77192,0.77241,243900000.0
2007-12-28 21:55:00,0.77252,0.7729,0.77204,0.7725,285700000.0
2007-12-28 22:00:00,0.7725,0.7725,0.7717,0.772,1401599999.0
2007-12-28 22:05:00,0.772,0.7727,0.77195,0.7726,853200000.0
2007-12-28 22:10:00,0.77247,0.77275,0.77228,0.7726,282600000.0
2007-12-28 22:15:00,0.7726,0.77264,0.77219,0.77245,201600000.0
2007-12-28 22:20:00,0.77261,0.77357,0.77233,0.77309,373400000.0
2007-12-28 22:25:00,0.7731,0.77342,0.77298,0.77321,245400000.0
2007-12-28 22:30:00,0.77317,0.77348,0.77293,0.77307,245500000.0
2007-12-28 22:35:00,0.7733,0.77352,0.77256,0.77352,269200000.0
2007-12-28 22:40:00,0.77357,0.77366,0.77302,0.7735,215000000.0
2007-12-28 22:45:00,0.77344,0.7739,0.7732,0.7734,271800000.0
2007-12-28 22:50:00,0.7742,0.7742,0.77355,0.77405,250900000.0
2007-12-28 22:55:00,0.77398,0.77413,0.77352,0.77364,231900000.0
2007-12-28 23:00:00,0.7739,0.77408,0.77314,0.77354,213600000.0
2007-12-28 23:05:00,0.77344,0.77354,0.77309,0.77326,165200000.0
2007-12-28 23:10:00,0.77337,0.77375,0.77318,0.77351,136600000.0
2007-12-28 23:15:00,0.77335,0.77381,0.77314,0.77359,86100000.0
2007-12-28 23:20:00,0.77356,0.77417,0.77356,0.77372,120600000.0
2007-12-28 23:25:00,0.77397,0.77404,0.77371,0.77376,143000000.0
2007-12-28 23:30:00,0.77361,0.77385,0.77339,0.7734,47600000.0
2007-12-28 23:35:00,0.77381,0.77437,0.77363,0.77403,121100000.0
2007-12-28 23:40:00,0.77403,0.77414,0.77368,0.77385,37900000.0
2007-12-28 23:45:00,0.7737,0.77466,0.77272,0.77461,223300000.0
2007-12-28 23:50:00,0.77487,0.77502,0.77292,0.77292,559900000.0
2007-12-28 23:55:00,0.77362,0.77438,0.77351,0.77431,305300000.0
2007-12-31 00:05:00,0.7747,0.7747,0.7747,0.7747,185699994.0
2007-12-31 00:15:00,0.7746,0.7746,0.7745,0.7745,742799976.0
2007-12-31 00:20:00,0.7746,0.7746,0.7745,0.7745,185699994.0
2007-12-31 00:25:00,0.7742,0.7745,0.7742,0.7744,557099982.0
2007-12-31 00:30:00,0.7743,0.7747,0.774,0.7746,742799976.0
2007-12-31 00:35:00,0.7747,0.7748,0.7746,0.7746,742799976.0
2007-12-31 00:40:00,0.7745,0.7747,0.7745,0.7746,742799976.0
2007-12-31 00:45:00,0.7748,0.7749,0.7746,0.7749,742799976.0
2007-12-31 00:50:00,0.775,0.7752,0.775,0.775,928499970.0
2007-12-31 00:55:00,0.7752,0.7752,0.7749,0.775,557099982.0
2007-12-31 01:00:00,0.7752,0.7752,0.775,0.775,371399988.0
2007-12-31 01:05:00,0.7752,0.7752,0.7748,0.7749,928499970.0
2007-12-31 01:10:00,0.7748,0.7752,0.7748,0.775,928499970.0
2007-12-31 01:15:00,0.7752,0.7752,0.775,0.7752,371399988.0
2007-12-31 01:20:00,0.7751,0.7752,0.775,0.7752,557099982.0
2007-12-31 01:25:00,0.775,0.7752,0.775,0.775,742799976.0
2007-12-31 01:30:00,0.7751,0.7753,0.775,0.7751,557099982.0
2007-12-31 01:35:00,0.7753,0.7754,0.7751,0.7752,928499970.0
2007-12-31 01:40:00,0.7753,0.7757,0.7753,0.7755,742799976.0
2007-12-31 01:45:00,0.7757,0.7757,0.7755,0.7757,557099982.0
2007-12-31 01:50:00,0.7756,0.7756,0.7748,0.7755,742799976.0
2007-12-31 01:55:00,0.7753,0.7757,0.7749,0.7755,742799976.0
2007-12-31 02:00:00,0.7752,0.77571,0.77505,0.7754,370799995.0
2007-12-31 02:05:00,0.7754,0.7755,0.7749,0.775,619400001.0
2007-12-31 02:10:00,0.775,0.7755,0.775,0.7755,346099999.0
2007-12-31 02:15:00,0.7755,0.7755,0.77474,0.7755,198200000.0
2007-12-31 02:20:00,0.7754,0.7755,0.77498,0.7754,219000000.0
2007-12-31 02:25:00,0.7755,0.77575,0.7754,0.77555,189600001.0
2007-12-31 02:30:00,0.77555,0.77575,0.77513,0.7756,403300006.0
2007-12-31 02:35:00,0.7756,0.776,0.77535,0.7756,368800000.0
2007-12-31 02:40:00,0.7754,0.7763,0.77534,0.776,409000002.0
2007-12-31 02:45:00,0.77552,0.7763,0.77552,0.776,299000000.0
2007-12-31 02:50:00,0.776,0.7761,0.7751,0.7758,762200000.0
2007-12-31 02:55:00,0.7759,0.776,0.7756,0.7758,764300001.0
2007-12-31 03:00:00,0.7758,0.776,0.77527,0.7759,634200000.0
2007-12-31 03:05:00,0.776,0.7761,0.7757,0.7759,253000000.0
2007-12-31 03:10:00,0.7761,0.7764,0.776,0.7762,453999997.0
2007-12-31 03:15:00,0.7763,0.7763,0.776,0.776,63900000.0
2007-12-31 03:20:00,0.776,0.7762,0.7759,0.7759,129600000.0
2007-12-31 03:25:00,0.77595,0.7762,0.77505,0.77553,403700000.0
2007-12-31 03:30:00,0.7759,0.7762,0.7754,0.7755,144600000.0
2007-12-31 03:35:00,0.7755,0.77565,0.7755,0.7756,71600000.0
2007-12-31 03:40:00,0.77543,0.7762,0.77527,0.7762,275999994.0
2007-12-31 03:45:00,0.7762,0.7762,0.7755,0.7757,93400000.0
2007-12-31 03:50:00,0.7757,0.7757,0.77503,0.7756,397999993.0
2007-12-31 03:55:00,0.7756,0.7757,0.7752,0.7757,110400000.0
2007-12-31 04:00:00,0.7757,0.7757,0.77517,0.7754,319699994.0
2007-12-31 04:05:00,0.7754,0.7755,0.7749,0.7752,255400000.0
2007-12-31 04:10:00,0.7752,0.7752,0.775,0.7752,206500000.0
2007-12-31 04:15:00,0.775,0.7753,0.7749,0.775,236500000.0
2007-12-31 04:20:00,0.775,0.775,0.7746,0.7748,226900000.0
2007-12-31 04:25:00,0.77421,0.7748,0.7739,0.7745,521699993.0
2007-12-31 04:30:00,0.7745,0.7745,0.77335,0.77335,248900000.0
2007-12-31 04:35:00,0.7735,0.7737,0.7733,0.7736,546000000.0
2007-12-31 04:40:00,0.7736,0.7738,0.77335,0.7736,823799993.0
2007-12-31 04:45:00,0.7736,0.7741,0.7736,0.774,488700000.0
2007-12-31 04:50:00,0.774,0.7747,0.77365,0.7747,515999993.0
2007-12-31 04:55:00,0.7747,0.7748,0.77435,0.7746,251200000.0
2007-12-31 05:00:00,0.7746,0.7752,0.77445,0.77485,629800000.0
2007-12-31 05:05:00,0.7749,0.7751,0.77422,0.77435,465199994.0
2007-12-31 05:10:00,0.7744,0.7749,0.7744,0.7749,78300000.0
2007-12-31 05:15:00,0.7746,0.775,0.7746,0.775,92400000.0
2007-12-31 05:20:00,0.7749,0.775,0.7744,0.7745,188900000.0
2007-12-31 05:25:00,0.7744,0.7747,0.77397,0.7747,259599996.0
2007-12-31 05:30:00,0.7747,0.7749,0.77425,0.7747,469300003.0
2007-12-31 05:35:00,0.7747,0.7749,0.77453,0.7746,306399996.0
2007-12-31 05:40:00,0.7745,0.7748,0.77421,0.7746,352099991.0
2007-12-31 05:45:00,0.7746,0.7757,0.7746,0.7757,361300002.0
2007-12-31 05:50:00,0.7757,0.7757,0.77506,0.7757,209499997.0
2007-12-31 05:55:00,0.7757,0.7762,0.7755,0.7761,335800000.0
2007-12-31 06:00:00,0.7762,0.7768,0.77577,0.776,539599996.0
2007-12-31 06:05:00,0.776,0.7765,0.77565,0.7765,479399996.0
2007-12-31 06:10:00,0.7765,0.777,0.7762,0.7767,154000000.0
2007-12-31 06:15:00,0.77627,0.77665,0.77574,0.77619,531699997.0
2007-12-31 06:20:00,0.77619,0.77686,0.77575,0.77585,164600000.0
2007-12-31 06:25:00,0.776,0.7761,0.77553,0.77575,525399995.0
2007-12-31 06:30:00,0.77577,0.7765,0.77557,0.7765,879199995.0
2007-12-31 06:35:00,0.7764,0.7765,0.77565,0.7761,605699998.0
2007-12-31 06:40:00,0.7762,0.7766,0.77574,0.7762,640299995.0
2007-12-31 06:45:00,0.77601,0.7762,0.77588,0.77588,760299992.0
2007-12-31 06:50:00,0.77599,0.7764,0.77582,0.7764,223599999.0
2007-12-31 06:55:00,0.77615,0.7764,0.776,0.7764,63200000.0
2007-12-31 07:00:00,0.7764,0.7764,0.77596,0.77603,409199994.0
2007-12-31 07:05:00,0.7764,0.7764,0.77597,0.7764,313999996.0
2007-12-31 07:10:00,0.7764,0.7766,0.7764,0.7766,72200000.0
2007-12-31 07:15:00,0.7762,0.7767,0.77602,0.7766,608499997.0
2007-12-31 07:20:00,0.7766,0.7767,0.77605,0.7767,371599998.0
2007-12-31 07:25:00,0.7768,0.7769,0.77628,0.77647,407899993.0
2007-12-31 07:30:00,0.7765,0.7767,0.77635,0.77635,101200000.0
2007-12-31 07:35:00,0.7764,0.7767,0.7763,0.7766,71000000.0
2007-12-31 07:40:00,0.7762,0.7767,0.77613,0.77639,457199992.0
2007-12-31 07:45:00,0.7768,0.7769,0.7764,0.7764,136800000.0
2007-12-31 07:50:00,0.7764,0.7766,0.7763,0.77632,253999997.0
2007-12-31 07:55:00,0.7767,0.7769,0.77645,0.7768,484500001.0
2007-12-31 08:00:00,0.7768,0.77685,0.7765,0.77685,127500000.0
2007-12-31 08:05:00,0.7768,0.77695,0.7765,0.77675,145700000.0
2007-12-31 08:10:00,0.7768,0.7768,0.7766,0.77675,88700000.0
2007-12-31 08:15:00,0.7767,0.7768,0.77641,0.7768,393199990.0
2007-12-31 08:20:00,0.7768,0.77715,0.77645,0.7765,335399999.0
2007-12-31 08:25:00,0.77627,0.77665,0.77595,0.7765,497299995.0
2007-12-31 08:30:00,0.7765,0.7768,0.7765,0.77665,279999999.0
2007-12-31 08:35:00,0.77665,0.7771,0.77636,0.777,357399994.0
2007-12-31 08:40:00,0.7769,0.777,0.77657,0.7769,476999996.0
2007-12-31 08:45:00,0.7767,0.777,0.7764,0.7765,794500002.0
2007-12-31 08:50:00,0.7766,0.7769,0.7764,0.7767,1037399996.0
2007-12-31 08:55:00,0.77655,0.7768,0.77638,0.7765,816099995.0
2007-12-31 09:00:00,0.7765,0.777,0.7764,0.7766,688800001.0
2007-12-31 09:05:00,0.77646,0.7768,0.77632,0.7768,521999990.0
2007-12-31 09:10:00,0.7767,0.7773,0.7767,0.7771,343800000.0
2007-12-31 09:15:00,0.7771,0.7774,0.7767,0.7774,657300003.0
2007-12-31 09:20:00,0.7769,0.7769,0.77656,0.77675,429799991.0
2007-12-31 09:25:00,0.777,0.777,0.7765,0.7767,206100000.0
2007-12-31 09:30:00,0.7767,0.7768,0.7765,0.77655,260899997.0
2007-12-31 09:35:00,0.77655,0.7769,0.7765,0.7769,414299998.0
2007-12-31 09:40:00,0.7768,0.7769,0.7764,0.7768,230400000.0
2007-12-31 09:45:00,0.7765,0.7769,0.7764,0.7766,988400005.0
2007-12-31 09:50:00,0.7768,0.7769,0.77635,0.7769,323200000.0
2007-12-31 09:55:00,0.7768,0.77885,0.7767,0.7785,1158499998.0
2007-12-31 10:00:00,0.7785,0.7785,0.77765,0.77797,934000002.0
2007-12-31 10:05:00,0.7782,0.7782,0.7771,0.7776,975200006.0
2007-12-31 10:10:00,0.7776,0.7776,0.7754,0.7756,1945699992.0
2007-12-31 10:15:00,0.7756,0.7762,0.7755,0.7757,495200000.0
2007-12-31 10:20:00,0.77587,0.77633,0.7749,0.7756,1133900000.0
2007-12-31 10:25:00,0.7755,0.7766,0.7753,0.776,1093399993.0
2007-12-31 10:30:00,0.776,0.7764,0.7759,0.7759,1493700000.0
2007-12-31 10:35:00,0.7758,0.776,0.7758,0.7759,1054799983.0
2007-12-31 10:40:00,0.7759,0.7759,0.7753,0.7755,1039599989.0
2007-12-31 10:45:00,0.7755,0.77574,0.77538,0.7755,430199996.0
2007-12-31 10:50:00,0.77555,0.776,0.77533,0.776,736399992.0
2007-12-31 10:55:00,0.77573,0.7763,0.775,0.7753,760299995.0
2007-12-31 11:00:00,0.7753,0.7757,0.7751,0.7756,1107099985.0
2007-12-31 11:05:00,0.7756,0.7757,0.775,0.7755,902399996.0
2007-12-31 11:10:00,0.7755,0.7755,0.7754,0.7755,359999996.0
2007-12-31 11:15:00,0.7755,0.7756,0.7753,0.7753,1390800000.0
2007-12-31 11:20:00,0.7753,0.7753,0.7748,0.7749,390499996.0
2007-12-31 11:25:00,0.77515,0.77525,0.7741,0.7741,359800000.0
2007-12-31 11:30:00,0.7743,0.77475,0.77405,0.7742,591999996.0
2007-12-31 11:35:00,0.7742,0.7743,0.7737,0.7742,1021799998.0
2007-12-31 11:40:00,0.7742,0.7742,0.77363,0.77363,318399997.0
2007-12-31 11:45:00,0.7743,0.7743,0.7729,0.7729,1137100014.0
2007-12-31 11:50:00,0.7729,0.77325,0.7724,0.7727,1406400008.0
2007-12-31 11:55:00,0.7729,0.7729,0.772,0.772,1179900006.0
2007-12-31 12:00:00,0.772,0.772,0.77105,0.7718,680499996.0
2007-12-31 12:05:00,0.7718,0.7728,0.7718,0.7727,624200000.0
2007-12-31 12:10:00,0.7727,0.77355,0.7719,0.7726,928900000.0
2007-12-31 12:15:00,0.7727,0.7727,0.7721,0.7724,382799998.0
2007-12-31 12:20:00,0.7724,0.7729,0.77225,0.7728,675199998.0
2007-12-31 12:25:00,0.7727,0.773,0.77225,0.7727,427800000.0
2007-12-31 12:30:00,0.7726,0.773,0.77245,0.77265,189700000.0
2007-12-31 12:35:00,0.77265,0.7735,0.7725,0.77265,643800000.0
2007-12-31 12:40:00,0.7726,0.773,0.7724,0.7725,669300000.0
2007-12-31 12:45:00,0.7725,0.7725,0.77215,0.77225,572700005.0
2007-12-31 12:50:00,0.77225,0.7731,0.7722,0.7731,609299990.0
2007-12-31 12:55:00,0.7731,0.77355,0.77255,0.77305,1277500001.0
2007-12-31 13:00:00,0.773,0.7733,0.7725,0.773,1084700000.0
2007-12-31 13:05:00,0.773,0.7734,0.7726,0.7733,1057300003.0
2007-12-31 13:10:00,0.7733,0.7736,0.773,0.7735,416700002.0
2007-12-31 13:15:00,0.7735,0.7735,0.7733,0.7733,380899998.0
2007-12-31 13:20:00,0.7733,0.7735,0.7731,0.7733,815500001.0
2007-12-31 13:25:00,0.7733,0.7735,0.7731,0.77325,498299997.0
2007-12-31 13:30:00,0.77325,0.7735,0.77255,0.7729,801100009.0
2007-12-31 13:35:00,0.7729,0.773,0.77268,0.77285,263599998.0
2007-12-31 13:40:00,0.77293,0.77346,0.77265,0.7733,403199999.0
2007-12-31 13:45:00,0.7733,0.7734,0.77315,0.7733,221500000.0
2007-12-31 13:50:00,0.7733,0.7735,0.7732,0.7735,437799998.0
2007-12-31 13:55:00,0.7735,0.7742,0.7735,0.7737,361600000.0
2007-12-31 14:00:00,0.7737,0.7742,0.7737,0.7739,1433800010.0
2007-12-31 14:05:00,0.774,0.77415,0.7738,0.77415,701599994.0
2007-12-31 14:10:00,0.77415,0.7748,0.7739,0.7744,730800000.0
2007-12-31 14:15:00,0.7743,0.7745,0.7743,0.7745,322700000.0
2007-12-31 14:20:00,0.7745,0.7746,0.7739,0.7741,301999998.0
2007-12-31 14:25:00,0.77404,0.7745,0.77382,0.7745,380699998.0
2007-12-31 14:30:00,0.7745,0.7746,0.7738,0.7741,493799993.0
2007-12-31 14:35:00,0.77425,0.77469,0.7738,0.774,661999993.0
2007-12-31 14:40:00,0.774,0.774,0.7733,0.7735,1223099995.0
2007-12-31 14:45:00,0.7735,0.7737,0.77325,0.77335,313600000.0
2007-12-31 14:50:00,0.7736,0.7743,0.7736,0.7743,830300001.0
2007-12-31 14:55:00,0.77425,0.77465,0.77399,0.7743,397699995.0
2007-12-31 15:00:00,0.7743,0.7744,0.7731,0.7735,1352799995.0
2007-12-31 15:05:00,0.7734,0.7736,0.77315,0.77335,1172599993.0
2007-12-31 15:10:00,0.77335,0.7737,0.77335,0.7736,585900000.0
2007-12-31 15:15:00,0.7736,0.7739,0.77345,0.7736,511700001.0
2007-12-31 15:20:00,0.7736,0.7736,0.77325,0.7736,428300001.0
2007-12-31 15:25:00,0.77345,0.7738,0.7732,0.7735,339600001.0
2007-12-31 15:30:00,0.7735,0.7736,0.7729,0.7736,1036300001.0
2007-12-31 15:35:00,0.7736,0.7736,0.77285,0.7729,1219499983.0
2007-12-31 15:40:00,0.7729,0.7731,0.7714,0.77175,1930000000.0
2007-12-31 15:45:00,0.772,0.772,0.77105,0.7717,1635000003.0
2007-12-31 15:50:00,0.7717,0.77315,0.7716,0.77295,692800000.0
2007-12-31 15:55:00,0.77295,0.77295,0.7725,0.7727,727000001.0
2007-12-31 16:00:00,0.7726,0.7727,0.7722,0.7725,685800000.0
2007-12-31 16:05:00,0.7725,0.7725,0.77115,0.7715,1185199994.0
2007-12-31 16:10:00,0.7716,0.7726,0.7715,0.7717,1133800000.0
2007-12-31 16:15:00,0.7717,0.772,0.7717,0.77175,531999996.0
2007-12-31 16:20:00,0.77175,0.7718,0.7711,0.77115,794400000.0
2007-12-31 16:25:00,0.77115,0.7714,0.77095,0.7711,1158200000.0
2007-12-31 16:30:00,0.77105,0.77165,0.77005,0.77075,1102800004.0
2007-12-31 16:35:00,0.77075,0.77245,0.7704,0.7718,1180000001.0
2007-12-31 16:40:00,0.7718,0.77185,0.7714,0.77155,509200000.0
2007-12-31 16:45:00,0.77155,0.77175,0.7714,0.7715,529400000.0
2007-12-31 16:50:00,0.7714,0.7716,0.7705,0.7707,975200006.0
2007-12-31 16:55:00,0.7708,0.7715,0.7705,0.7714,1501900002.0
2007-12-31 17:00:00,0.7713,0.7714,0.7706,0.77065,459600001.0
2007-12-31 17:05:00,0.7706,0.7708,0.7704,0.7708,641499996.0
2007-12-31 17:10:00,0.7708,0.7708,0.7705,0.7707,284700000.0
2007-12-31 17:15:00,0.7707,0.7723,0.7704,0.7715,796200000.0
2007-12-31 17:20:00,0.7715,0.7724,0.7711,0.7714,458900000.0
2007-12-31 17:25:00,0.7713,0.7715,0.77,0.77,467400000.0
2007-12-31 17:30:00,0.7701,0.7701,0.7687,0.7689,539800000.0
2007-12-31 17:35:00,0.7688,0.7693,0.7687,0.769,578800001.0
2007-12-31 17:40:00,0.769,0.7692,0.7686,0.7692,442200000.0
2007-12-31 17:45:00,0.7692,0.7692,0.769,0.76915,207400000.0
2007-12-31 17:50:00,0.769,0.76905,0.7682,0.7686,478299998.0
2007-12-31 17:55:00,0.7686,0.7696,0.7685,0.7695,443300001.0
2007-12-31 18:00:00,0.7695,0.77015,0.7694,0.7698,343300000.0
2007-12-31 18:05:00,0.7698,0.7698,0.76885,0.76935,312200000.0
2007-12-31 18:10:00,0.76935,0.76935,0.7682,0.7685,231200000.0
2007-12-31 18:15:00,0.7685,0.7685,0.7674,0.7678,407400000.0
2007-12-31 18:20:00,0.7678,0.7678,0.7664,0.7671,322700000.0
2007-12-31 18:25:00,0.7671,0.7683,0.7669,0.7677,586900000.0
2007-12-31 18:30:00,0.7677,0.76815,0.7674,0.7681,281100000.0
2007-12-31 18:35:00,0.7681,0.7681,0.76757,0.768,394299998.0
2007-12-31 18:40:00,0.768,0.768,0.7668,0.767,211300000.0
2007-12-31 18:45:00,0.767,0.7677,0.767,0.7676,286900000.0
2007-12-31 18:50:00,0.7676,0.7676,0.76715,0.7675,101400000.0
2007-12-31 18:55:00,0.76712,0.7675,0.76706,0.7674,559800000.0
2007-12-31 19:00:00,0.7673,0.76762,0.76672,0.76672,608500001.0
2007-12-31 19:05:00,0.76669,0.76743,0.76642,0.7666,466699998.0
2007-12-31 19:10:00,0.76647,0.76659,0.76465,0.765,437800001.0
2007-12-31 19:15:00,0.76482,0.76558,0.76471,0.76497,679099998.0
2007-12-31 19:20:00,0.76507,0.76572,0.76469,0.76511,448000000.0
2007-12-31 19:25:00,0.76499,0.76583,0.76487,0.7651,460500000.0
2007-12-31 19:30:00,0.76522,0.76575,0.76494,0.7652,495900000.0
2007-12-31 19:35:00,0.76514,0.76593,0.76487,0.76559,285899999.0
2007-12-31 19:40:00,0.76568,0.76625,0.76541,0.76589,560299999.0
2007-12-31 19:45:00,0.76605,0.76645,0.76538,0.76542,280200000.0
2007-12-31 19:50:00,0.76568,0.76647,0.76546,0.76627,289100000.0
2007-12-31 19:55:00,0.76626,0.76644,0.76506,0.76582,433100000.0
2007-12-31 20:00:00,0.76521,0.76585,0.76467,0.76553,437299997.0
2007-12-31 20:05:00,0.76536,0.76625,0.76534,0.76575,282200000.0
2007-12-31 20:10:00,0.76582,0.7662,0.76548,0.76582,437099999.0
2007-12-31 20:15:00,0.7658,0.76607,0.76555,0.76575,857099998.0
2007-12-31 20:20:00,0.76575,0.76606,0.76544,0.76577,415899999.0
2007-12-31 20:25:00,0.76566,0.76607,0.76541,0.76579,255500000.0
2007-12-31 20:30:00,0.76591,0.7661,0.76559,0.76565,200100000.0
2007-12-31 20:35:00,0.76559,0.76592,0.76552,0.76575,214399999.0
2007-12-31 20:40:00,0.76587,0.76617,0.76537,0.76617,247199999.0
2007-12-31 20:45:00,0.76664,0.76706,0.76585,0.76645,287500001.0
2007-12-31 20:50:00,0.7669,0.76708,0.7662,0.76647,623499997.0
2007-12-31 20:55:00,0.76665,0.76702,0.76611,0.76644,222300000.0
2007-12-31 21:00:00,0.76641,0.76711,0.76612,0.76647,294299999.0
2007-12-31 21:05:00,0.76667,0.76697,0.76636,0.7666,248199999.0
2007-12-31 21:10:00,0.76661,0.76698,0.76613,0.76655,270400000.0
2007-12-31 21:15:00,0.76592,0.76677,0.76592,0.76629,232799998.0
2007-12-31 21:20:00,0.76629,0.76629,0.76492,0.76501,262400000.0
2007-12-31 21:25:00,0.76498,0.76545,0.76493,0.76505,251400000.0
2007-12-31 21:30:00,0.76506,0.76554,0.76488,0.76539,209900001.0
2007-12-31 21:35:00,0.76531,0.76549,0.76495,0.76508,250999999.0
2007-12-31 21:40:00,0.76531,0.76559,0.76486,0.76498,286099998.0
2007-12-31 21:45:00,0.76491,0.76572,0.76491,0.76563,144800000.0
2007-12-31 21:50:00,0.76543,0.7664,0.76537,0.76615,191900000.0
2007-12-31 21:55:00,0.76638,0.76642,0.76578,0.76611,213899999.0
2007-12-31 22:00:00,0.7661,0.76649,0.76581,0.76607,195700000.0
2007-12-31 22:05:00,0.76599,0.76642,0.76574,0.76609,167600000.0
2007-12-31 22:10:00,0.76609,0.76671,0.76609,0.76665,172400000.0
2007-12-31 22:15:00,0.76653,0.76671,0.76631,0.76633,114200000.0
2007-12-31 22:20:00,0.76642,0.76681,0.76624,0.76669,189800001.0
2007-12-31 22:25:00,0.76664,0.76666,0.76606,0.76625,222400001.0
2007-12-31 22:30:00,0.76637,0.76655,0.76573,0.76631,262899999.0
2007-12-31 22:35:00,0.76595,0.76635,0.76569,0.7659,233300000.0
2007-12-31 22:40:00,0.76608,0.76632,0.76575,0.766,287699999.0
2007-12-31 22:45:00,0.76598,0.76629,0.7658,0.7661,198199997.0
2007-12-31 22:50:00,0.76619,0.76631,0.76576,0.7662,247399999.0
2007-12-31 22:55:00,0.76579,0.76628,0.76563,0.76608,218400000.0
2007-12-31 23:00:00,0.76596,0.76645,0.76567,0.76641,221600000.0
2007-12-31 23:05:00,0.76663,0.767,0.76616,0.76665,243399999.0
2007-12-31 23:10:00,0.76671,0.76694,0.76602,0.76602,169000002.0
2007-12-31 23:15:00,0.76634,0.76654,0.7659,0.76612,178900000.0
2007-12-31 23:20:00,0.76614,0.76632,0.76572,0.76612,234800000.0
2007-12-31 23:25:00,0.76601,0.76631,0.76593,0.76593,184800001.0
2007-12-31 23:30:00,0.76611,0.7663,0.76537,0.76537,237500000.0
2007-12-31 23:35:00,0.76548,0.76652,0.76518,0.76518,226299998.0
2007-12-31 23:40:00,0.76511,0.76552,0.76478,0.76493,257500002.0
2007-12-31 23:45:00,0.76465,0.76481,0.76438,0.7647,200299999.0
2007-12-31 23:50:00,0.76472,0.76553,0.76431,0.7654,230400000.0
2007-12-31 23:55:00,0.76554,0.76554,0.76457,0.7654,243399999.0
2008-01-01 00:00:00,0.76521,0.76521,0.7644,0.76461,194100000.0
2008-01-01 00:05:00,0.76444,0.76477,0.76438,0.76457,224599998.0
2008-01-01 00:10:00,0.76475,0.76552,0.76475,0.76544,185099999.0
2008-01-01 00:15:00,0.76536,0.76557,0.76516,0.76534,236400000.0
2008-01-01 00:20:00,0.76517,0.76555,0.76494,0.76527,222099999.0
2008-01-01 00:25:00,0.76514,0.76542,0.7649,0.76511,211600000.0
2008-01-01 00:30:00,0.76516,0.76553,0.76516,0.7655,230000000.0
2008-01-01 00:35:00,0.76532,0.7656,0.7653,0.7654,186799999.0
2008-01-01 00:40:00,0.76534,0.76566,0.76527,0.76566,187399998.0
2008-01-01 00:45:00,0.76546,0.76559,0.76514,0.76557,216599999.0
2008-01-01 00:50:00,0.76545,0.76553,0.76519,0.76553,174100000.0
2008-01-01 00:55:00,0.76549,0.76558,0.76493,0.7655,128200000.0
2008-01-01 01:00:00,0.76543,0.76561,0.76518,0.76553,175399998.0
2008-01-01 01:05:00,0.76548,0.76554,0.76528,0.76535,197899999.0
2008-01-01 01:10:00,0.76544,0.76546,0.76507,0.76518,130399999.0
2008-01-01 01:15:00,0.76507,0.76552,0.76507,0.76537,207400000.0
2008-01-01 01:20:00,0.76534,0.76542,0.7651,0.76513,154199999.0
2008-01-01 01:25:00,0.76529,0.7654,0.76491,0.76526,235999999.0
2008-01-01 01:30:00,0.76525,0.76556,0.76519,0.76552,227700000.0
2008-01-01 01:35:00,0.76547,0.76567,0.76535,0.76552,154400000.0
2008-01-01 01:40:00,0.76539,0.76569,0.76524,0.76557,205399999.0
2008-01-01 01:45:00,0.76549,0.76556,0.7651,0.76551,171899998.0
2008-01-01 01:50:00,0.76546,0.76556,0.76513,0.76528,171700001.0
2008-01-01 01:55:00,0.76548,0.76553,0.76522,0.76541,168500000.0
2008-01-01 02:00:00,0.76538,0.7655,0.76477,0.76506,434199999.0
2008-01-01 02:05:00,0.76497,0.765,0.7643,0.76454,431099999.0
2008-01-01 02:10:00,0.76462,0.76552,0.76462,0.76552,295200000.0
2008-01-01 02:15:00,0.76558,0.76564,0.76511,0.76543,328500000.0
2008-01-01 02:20:00,0.76558,0.76558,0.76516,0.76529,365599998.0
2008-01-01 02:25:00,0.76528,0.76552,0.76507,0.76518,512899997.0
2008-01-01 02:30:00,0.7654,0.76558,0.7652,0.76533,350900000.0
2008-01-01 02:35:00,0.76544,0.76555,0.76518,0.76534,271600001.0
2008-01-01 02:40:00,0.76536,0.76563,0.76531,0.76542,384100001.0
2008-01-01 02:45:00,0.76541,0.76571,0.76533,0.76555,186900000.0
2008-01-01 02:50:00,0.76552,0.76552,0.76518,0.76528,234100000.0
2008-01-01 02:55:00,0.76523,0.76543,0.76499,0.76525,332399998.0
2008-01-01 03:00:00,0.7654,0.76549,0.76525,0.76528,211000000.0
2008-01-01 03:05:00,0.76547,0.76556,0.76509,0.76533,184500000.0
2008-01-01 03:10:00,0.76537,0.76539,0.76512,0.76524,361799999.0
2008-01-01 03:15:00,0.76521,0.76545,0.76515,0.76532,728500001.0
2008-01-01 03:20:00,0.7654,0.76552,0.76509,0.76511,251400000.0
2008-01-01 03:25:00,0.76533,0.76552,0.76519,0.76533,163799999.0
2008-01-01 03:30:00,0.76532,0.76555,0.76492,0.76515,162900000.0
2008-01-01 03:35:00,0.76535,0.76542,0.76494,0.76527,169399999.0
2008-01-01 03:40:00,0.76515,0.76552,0.76496,0.76524,183400000.0
2008-01-01 03:45:00,0.76539,0.76551,0.76518,0.76544,202600000.0
2008-01-01 03:50:00,0.7652,0.76562,0.7652,0.76537,469999999.0
2008-01-01 03:55:00,0.7655,0.76564,0.76522,0.76553,141900000.0
2008-01-01 04:00:00,0.76547,0.76554,0.76488,0.76508,538499998.0
2008-01-01 04:05:00,0.76507,0.76511,0.7648,0.76503,444099997.0
2008-01-01 04:10:00,0.76519,0.76546,0.76489,0.76534,315099997.0
2008-01-01 04:15:00,0.76537,0.76556,0.76506,0.76543,450899997.0
2008-01-01 04:20:00,0.76538,0.76545,0.76515,0.76528,418600001.0
2008-01-01 04:25:00,0.7653,0.76546,0.76505,0.76514,505999998.0
2008-01-01 04:30:00,0.76538,0.76553,0.76523,0.7654,342000000.0
2008-01-01 04:35:00,0.76536,0.76553,0.7653,0.76548,283399999.0
2008-01-01 04:40:00,0.76548,0.76548,0.76515,0.76527,419000001.0
2008-01-01 04:45:00,0.76533,0.76547,0.76514,0.7652,195400000.0
2008-01-01 04:50:00,0.76535,0.76557,0.76523,0.76548,207100000.0
2008-01-01 04:55:00,0.76535,0.76576,0.765,0.76549,717199997.0
2008-01-01 05:00:00,0.76545,0.76557,0.76518,0.76539,517900000.0
2008-01-01 05:05:00,0.7654,0.76555,0.76495,0.76532,433700000.0
2008-01-01 05:10:00,0.76531,0.76545,0.765,0.76535,432899999.0
2008-01-01 05:15:00,0.76538,0.76552,0.765,0.7653,471100002.0
2008-01-01 05:20:00,0.76536,0.76551,0.76508,0.76532,580799999.0
2008-01-01 05:25:00,0.7654,0.76553,0.76493,0.76518,488999999.0
2008-01-01 05:30:00,0.76532,0.76553,0.7652,0.76539,352599999.0
2008-01-01 05:35:00,0.76543,0.76561,0.76506,0.7653,633900001.0
2008-01-01 05:40:00,0.76507,0.76567,0.76507,0.76553,290300001.0
2008-01-01 05:45:00,0.76548,0.76563,0.76527,0.76562,401800000.0
2008-01-01 05:50:00,0.7656,0.7656,0.76506,0.76538,440799999.0
2008-01-01 05:55:00,0.76543,0.7655,0.76472,0.76494,319500000.0
2008-01-01 06:00:00,0.76494,0.76552,0.76452,0.76496,310200001.0
2008-01-01 06:05:00,0.76502,0.76518,0.76462,0.76503,445200000.0
2008-01-01 06:10:00,0.76482,0.76555,0.76482,0.76531,895599999.0
2008-01-01 06:15:00,0.76532,0.76555,0.765,0.7655,438100001.0
2008-01-01 06:20:00,0.76545,0.76553,0.76512,0.7655,392400000.0
2008-01-01 06:25:00,0.76538,0.76554,0.7651,0.76538,184199999.0
2008-01-01 06:30:00,0.76534,0.76547,0.76504,0.76522,160500000.0
2008-01-01 06:35:00,0.76523,0.76561,0.76486,0.76513,249999998.0
2008-01-01 06:40:00,0.76523,0.76554,0.76513,0.76539,224900000.0
2008-01-01 06:45:00,0.76534,0.76557,0.76516,0.7654,601299998.0
2008-01-01 06:50:00,0.76537,0.76559,0.76532,0.76547,158200001.0
2008-01-01 06:55:00,0.76567,0.76567,0.76479,0.76504,133300000.0
2008-01-01 07:00:00,0.76512,0.7656,0.76512,0.7654,211099999.0
2008-01-01 07:05:00,0.76534,0.76535,0.76476,0.7648,126100000.0
2008-01-01 07:10:00,0.76498,0.76551,0.76498,0.76537,168400000.0
2008-01-01 07:15:00,0.76533,0.76548,0.76521,0.76533,241499999.0
2008-01-01 07:20:00,0.76546,0.76546,0.76508,0.76515,177200000.0
2008-01-01 07:25:00,0.76524,0.76548,0.76504,0.76522,256699999.0
2008-01-01 07:30:00,0.76529,0.76562,0.76495,0.76547,192000000.0
2008-01-01 07:35:00,0.76564,0.76564,0.76517,0.76517,204100001.0
2008-01-01 07:40:00,0.76539,0.76549,0.76496,0.76544,139300000.0
2008-01-01 07:45:00,0.76523,0.76554,0.76513,0.76544,140100000.0
2008-01-01 07:50:00,0.76534,0.76546,0.76504,0.76512,170700001.0
2008-01-01 07:55:00,0.76546,0.7656,0.76526,0.7654,137900002.0
2008-01-01 08:00:00,0.76537,0.76551,0.76526,0.76537,225600001.0
2008-01-01 08:05:00,0.76538,0.7655,0.7652,0.76546,177499999.0
2008-01-01 08:10:00,0.76553,0.76553,0.76506,0.76532,185199999.0
2008-01-01 08:15:00,0.7652,0.76545,0.76507,0.76523,202700000.0
2008-01-01 08:20:00,0.76541,0.76551,0.76522,0.76533,148800000.0
2008-01-01 08:25:00,0.76538,0.76556,0.76524,0.76534,206800000.0
2008-01-01 08:30:00,0.7653,0.76561,0.76525,0.76538,138400000.0
2008-01-01 08:35:00,0.7655,0.76553,0.76509,0.76529,148500001.0
2008-01-01 08:40:00,0.76535,0.76553,0.7652,0.76547,148900001.0
2008-01-01 08:45:00,0.76535,0.76535,0.76457,0.76468,213300000.0
2008-01-01 08:50:00,0.76451,0.76451,0.76385,0.76405,141100000.0
2008-01-01 08:55:00,0.7639,0.7643,0.7639,0.76422,201499999.0
2008-01-01 09:00:00,0.76405,0.76431,0.76386,0.76407,174500000.0
2008-01-01 09:05:00,0.76419,0.76438,0.76398,0.76428,204500000.0
2008-01-01 09:10:00,0.7641,0.76424,0.7639,0.764,169700000.0
2008-01-01 09:15:00,0.76404,0.76428,0.76398,0.76401,173100000.0
2008-01-01 09:20:00,0.76407,0.76429,0.76384,0.76402,195600001.0
2008-01-01 09:25:00,0.76421,0.76433,0.76402,0.76421,279099999.0
2008-01-01 09:30:00,0.76424,0.76433,0.76382,0.76382,181800000.0
2008-01-01 09:35:00,0.76403,0.76416,0.76379,0.76397,126700002.0
2008-01-01 09:40:00,0.76414,0.76425,0.76369,0.7641,166599999.0
2008-01-01 09:45:00,0.76411,0.76421,0.76386,0.7641,183499999.0
2008-01-01 09:50:00,0.76411,0.76447,0.76401,0.76429,411700000.0
2008-01-01 09:55:00,0.76425,0.76438,0.76393,0.7642,452599999.0
2008-01-01 10:00:00,0.76419,0.76423,0.76311,0.76345,389000000.0
2008-01-01 10:05:00,0.76345,0.76353,0.76301,0.76333,431199999.0
2008-01-01 10:10:00,0.76333,0.76396,0.76333,0.7638,347000000.0
2008-01-01 10:15:00,0.76376,0.76394,0.76355,0.76385,286000000.0
2008-01-01 10:20:00,0.76393,0.76393,0.76351,0.76358,432299999.0
2008-01-01 10:25:00,0.76374,0.76385,0.76323,0.76378,327200001.0
2008-01-01 10:30:00,0.7638,0.76389,0.76347,0.7636,540399998.0
2008-01-01 10:35:00,0.76365,0.76384,0.76352,0.76371,269399998.0
2008-01-01 10:40:00,0.7638,0.76383,0.76352,0.76383,203700001.0
2008-01-01 10:45:00,0.76361,0.7638,0.76339,0.7638,208800000.0
2008-01-01 10:50:00,0.76374,0.7639,0.76356,0.76382,381099998.0
2008-01-01 10:55:00,0.76383,0.76387,0.76357,0.76382,254400000.0
2008-01-01 11:00:00,0.76374,0.7639,0.76347,0.7636,322999999.0
2008-01-01 11:05:00,0.76363,0.76386,0.76354,0.76369,581900000.0
2008-01-01 11:10:00,0.76378,0.7639,0.76329,0.76365,429400001.0
2008-01-01 11:15:00,0.76361,0.76382,0.76341,0.76372,127000000.0
2008-01-01 11:20:00,0.76365,0.76386,0.76344,0.76344,201000001.0
2008-01-01 11:25:00,0.76382,0.76382,0.76355,0.76365,133600000.0
2008-01-01 11:30:00,0.7638,0.76395,0.76344,0.76365,159600002.0
2008-01-01 11:35:00,0.76378,0.76385,0.7632,0.76353,223999997.0
2008-01-01 11:40:00,0.7637,0.76395,0.7635,0.76395,524599998.0
2008-01-01 11:45:00,0.76378,0.76396,0.7636,0.76375,148600000.0
2008-01-01 11:50:00,0.76377,0.76396,0.7635,0.76371,102200000.0
2008-01-01 11:55:00,0.76388,0.76388,0.7635,0.76374,144500000.0
2008-01-01 12:00:00,0.76374,0.764,0.7635,0.76394,179099999.0
2008-01-01 12:05:00,0.76393,0.76394,0.76343,0.76381,171599999.0
2008-01-01 12:10:00,0.76372,0.76386,0.76361,0.76364,94800000.0
2008-01-01 12:15:00,0.76375,0.76394,0.76362,0.76372,195000000.0
2008-01-01 12:20:00,0.76386,0.76387,0.76351,0.76367,156200000.0
2008-01-01 12:25:00,0.76381,0.76388,0.76351,0.76373,163200000.0
2008-01-01 12:30:00,0.76371,0.76391,0.76364,0.76371,188200001.0
2008-01-01 12:35:00,0.76383,0.76388,0.76355,0.76385,145499999.0
2008-01-01 12:40:00,0.76347,0.76398,0.76347,0.76398,194699999.0
2008-01-01 12:45:00,0.76373,0.76392,0.76341,0.76376,125800000.0
2008-01-01 12:50:00,0.7638,0.76393,0.76365,0.76376,184099999.0
2008-01-01 12:55:00,0.76369,0.76391,0.76346,0.76378,166400000.0
2008-01-01 13:00:00,0.76383,0.76391,0.76356,0.76379,149700000.0
2008-01-01 13:05:00,0.76382,0.76399,0.76367,0.76378,174800000.0
2008-01-01 13:10:00,0.76377,0.764,0.76358,0.76382,123700000.0
2008-01-01 13:15:00,0.76385,0.76386,0.76358,0.76372,177399998.0
2008-01-01 13:20:00,0.76396,0.76396,0.76353,0.76379,241800001.0
2008-01-01 13:25:00,0.76388,0.76392,0.76358,0.76381,163700002.0
2008-01-01 13:30:00,0.76367,0.76395,0.76359,0.76369,161199999.0
2008-01-01 13:35:00,0.76371,0.76386,0.7636,0.7638,98000000.0
2008-01-01 13:40:00,0.76379,0.76382,0.76344,0.76372,123300000.0
2008-01-01 13:45:00,0.76371,0.76383,0.76351,0.76367,135400000.0
2008-01-01 13:50:00,0.76378,0.76399,0.76368,0.76392,222000000.0
2008-01-01 13:55:00,0.76382,0.764,0.76364,0.76383,95000000.0
2008-01-01 14:00:00,0.76367,0.76394,0.76349,0.76379,120900000.0
2008-01-01 14:05:00,0.76383,0.76411,0.76358,0.7639,397800000.0
2008-01-01 14:10:00,0.76386,0.76413,0.76367,0.76383,381600000.0
2008-01-01 14:15:00,0.76384,0.764,0.76347,0.76377,365500001.0
2008-01-01 14:20:00,0.76374,0.76399,0.76354,0.7639,291900000.0
2008-01-01 14:25:00,0.764,0.76405,0.76363,0.76381,366200000.0
2008-01-01 14:30:00,0.76374,0.76393,0.76356,0.76386,278699999.0
2008-01-01 14:35:00,0.76399,0.76399,0.76353,0.76389,427600000.0
2008-01-01 14:40:00,0.76378,0.76394,0.7636,0.76366,347000000.0
2008-01-01 14:45:00,0.76368,0.76391,0.7636,0.76372,439099999.0
2008-01-01 14:50:00,0.76373,0.76394,0.76359,0.76384,255500000.0
2008-01-01 14:55:00,0.76382,0.76392,0.76364,0.76392,238399999.0
2008-01-01 15:00:00,0.76369,0.76384,0.76344,0.7637,207400000.0
2008-01-01 15:05:00,0.76366,0.7638,0.76344,0.76376,248700000.0
2008-01-01 15:10:00,0.76375,0.76378,0.76336,0.76363,270099999.0
2008-01-01 15:15:00,0.7636,0.76381,0.76346,0.7635,321900000.0
2008-01-01 15:20:00,0.76352,0.76381,0.76352,0.76368,640400000.0
2008-01-01 15:25:00,0.76369,0.76396,0.76359,0.76383,524400003.0
2008-01-01 15:30:00,0.76385,0.76399,0.76351,0.76388,175800000.0
2008-01-01 15:35:00,0.7637,0.76397,0.76355,0.76355,133200000.0
2008-01-01 15:40:00,0.76373,0.76399,0.76362,0.76389,370599998.0
2008-01-01 15:45:00,0.76383,0.76399,0.76345,0.76369,415500002.0
2008-01-01 15:50:00,0.76373,0.76388,0.76345,0.76375,301899998.0
2008-01-01 15:55:00,0.76365,0.764,0.76354,0.76384,344399999.0
2008-01-01 16:00:00,0.7639,0.76398,0.76353,0.76381,405599999.0
2008-01-01 16:05:00,0.76374,0.76396,0.76354,0.76389,264900000.0
2008-01-01 16:10:00,0.76397,0.76397,0.76348,0.76348,578599993.0
2008-01-01 16:15:00,0.76365,0.76391,0.76345,0.76375,448500002.0
2008-01-01 16:20:00,0.76373,0.76391,0.7635,0.76387,325999998.0
2008-01-01 16:25:00,0.76387,0.7639,0.76337,0.76383,322999998.0
2008-01-01 16:30:00,0.76386,0.76395,0.76353,0.76367,335100002.0
2008-01-01 16:35:00,0.76372,0.76396,0.76366,0.76378,341500001.0
2008-01-01 16:40:00,0.76384,0.764,0.7636,0.76363,489599998.0
2008-01-01 16:45:00,0.76387,0.76406,0.7637,0.76378,304000001.0
2008-01-01 16:50:00,0.76387,0.76395,0.7635,0.76372,215400002.0
2008-01-01 16:55:00,0.76372,0.76396,0.76365,0.76393,450399999.0
2008-01-01 17:00:00,0.76369,0.76392,0.76363,0.76375,138000000.0
2008-01-01 17:05:00,0.76374,0.76391,0.76361,0.76389,259400000.0
2008-01-01 17:10:00,0.76388,0.76388,0.76338,0.76338,362299997.0
2008-01-01 17:15:00,0.76373,0.76381,0.76353,0.76368,290100000.0
2008-01-01 17:20:00,0.76375,0.76404,0.76365,0.76372,417300001.0
2008-01-01 17:25:00,0.7639,0.7639,0.76352,0.76389,455499999.0
2008-01-01 17:30:00,0.76388,0.76392,0.76337,0.76377,287400000.0
2008-01-01 17:35:00,0.76377,0.76393,0.76348,0.76372,498200000.0
2008-01-01 17:40:00,0.76379,0.76402,0.76376,0.76387,349000002.0
2008-01-01 17:45:00,0.76387,0.76406,0.76369,0.76381,534400001.0
2008-01-01 17:50:00,0.76393,0.76406,0.7637,0.7638,378399999.0
2008-01-01 17:55:00,0.76377,0.7639,0.76352,0.76367,305499999.0
2008-01-01 18:00:00,0.76378,0.76401,0.76378,0.76386,399499999.0
2008-01-01 18:05:00,0.76395,0.76402,0.76374,0.7639,176500000.0
2008-01-01 18:10:00,0.76385,0.76385,0.7636,0.76378,255299999.0
2008-01-01 18:15:00,0.76375,0.76384,0.76342,0.76362,340499996.0
2008-01-01 18:20:00,0.76368,0.76396,0.76365,0.76386,258200000.0
2008-01-01 18:25:00,0.76384,0.76397,0.76379,0.76384,229799999.0
2008-01-01 18:30:00,0.7638,0.76382,0.76351,0.76369,473999999.0
2008-01-01 18:35:00,0.76369,0.76398,0.76358,0.7637,613400000.0
2008-01-01 18:40:00,0.76375,0.76403,0.76347,0.76383,293600000.0
2008-01-01 18:45:00,0.76378,0.76403,0.7635,0.76392,188499999.0
2008-01-01 18:50:00,0.76388,0.76393,0.76338,0.76361,229700000.0
2008-01-01 18:55:00,0.76365,0.76385,0.76348,0.76382,187900000.0
2008-01-01 19:00:00,0.76375,0.7645,0.76322,0.76439,225099999.0
2008-01-01 19:05:00,0.76439,0.76452,0.76417,0.76432,161100000.0
2008-01-01 19:10:00,0.76435,0.7645,0.76428,0.76444,448800001.0
2008-01-01 19:15:00,0.76438,0.76453,0.76426,0.76452,173800000.0
2008-01-01 19:20:00,0.76441,0.76454,0.76424,0.76432,148199998.0
2008-01-01 19:25:00,0.76442,0.76498,0.76422,0.76482,159900000.0
2008-01-01 19:30:00,0.76529,0.76577,0.76462,0.76469,195199999.0
2008-01-01 19:35:00,0.76457,0.76503,0.76455,0.765,232899999.0
2008-01-01 19:40:00,0.76501,0.76535,0.76465,0.76487,155600000.0
2008-01-01 19:45:00,0.7646,0.76493,0.76445,0.7646,177799999.0
2008-01-01 19:50:00,0.76485,0.76559,0.76485,0.76522,498299999.0
2008-01-01 19:55:00,0.76515,0.76613,0.76467,0.76613,338299999.0
2008-01-01 20:00:00,0.76615,0.76615,0.76523,0.76556,295499999.0
2008-01-01 20:05:00,0.76563,0.76573,0.76525,0.76561,415599999.0
2008-01-01 20:10:00,0.76564,0.76569,0.76532,0.76534,345700000.0
2008-01-01 20:15:00,0.76531,0.7661,0.76529,0.76582,463500000.0
2008-01-01 20:20:00,0.76596,0.76596,0.7652,0.76542,496100001.0
2008-01-01 20:25:00,0.76543,0.76547,0.765,0.76522,298499997.0
2008-01-01 20:30:00,0.76528,0.76591,0.76528,0.76582,454000000.0
2008-01-01 20:35:00,0.76572,0.7659,0.76565,0.76572,203700000.0
2008-01-01 20:40:00,0.76576,0.7661,0.76576,0.76603,211799999.0
2008-01-01 20:45:00,0.76595,0.76611,0.76571,0.76575,277099999.0
2008-01-01 20:50:00,0.76608,0.76608,0.76564,0.7657,246399998.0
2008-01-01 20:55:00,0.76589,0.76603,0.7656,0.76575,204500000.0
2008-01-01 21:00:00,0.76573,0.7663,0.76568,0.76595,341900000.0
2008-01-01 21:05:00,0.766,0.76615,0.76585,0.76603,637999998.0
2008-01-01 21:10:00,0.76619,0.76666,0.76619,0.76619,248200000.0
2008-01-01 21:15:00,0.76648,0.76672,0.7662,0.76653,156600000.0
2008-01-01 21:20:00,0.76643,0.76677,0.76633,0.76646,136900000.0
2008-01-01 21:25:00,0.76668,0.76671,0.76639,0.76658,203399999.0
2008-01-01 21:30:00,0.76665,0.76685,0.76619,0.76645,220899999.0
2008-01-01 21:35:00,0.76653,0.76674,0.76638,0.76643,159400000.0
2008-01-01 21:40:00,0.76644,0.76679,0.76543,0.76562,444200001.0
2008-01-01 21:45:00,0.76545,0.7657,0.76542,0.76558,233400000.0
2008-01-01 21:50:00,0.76582,0.76627,0.76582,0.76606,124500001.0
2008-01-01 21:55:00,0.76607,0.76634,0.76599,0.76623,180799999.0
2008-01-01 22:00:00,0.76618,0.76657,0.76604,0.76616,194799999.0
2008-01-01 22:05:00,0.76589,0.76637,0.76589,0.7661,153100000.0
2008-01-01 22:10:00,0.76641,0.76692,0.76641,0.76692,98600000.0
2008-01-01 22:15:00,0.76673,0.76686,0.76633,0.76633,116800000.0
2008-01-01 22:20:00,0.76616,0.76643,0.76596,0.76642,213800000.0
2008-01-01 22:25:00,0.76651,0.76663,0.76595,0.76636,197299999.0
2008-01-01 22:30:00,0.76668,0.76713,0.76668,0.76705,339599998.0
2008-01-01 22:35:00,0.76709,0.76731,0.7668,0.76688,416199996.0
2008-01-01 22:40:00,0.76687,0.76762,0.76687,0.76754,304900000.0
2008-01-01 22:45:00,0.76753,0.76764,0.76725,0.7675,325099999.0
2008-01-01 22:50:00,0.76753,0.76753,0.76676,0.7668,330500001.0
2008-01-01 22:55:00,0.76676,0.76702,0.76627,0.76682,274599999.0
2008-01-01 23:00:00,0.76703,0.76748,0.76703,0.76748,410800001.0
2008-01-01 23:05:00,0.76736,0.76752,0.76705,0.76705,387199998.0
2008-01-01 23:10:00,0.76735,0.76764,0.76645,0.76676,348799999.0
2008-01-01 23:15:00,0.76673,0.7669,0.76637,0.76667,268899999.0
2008-01-01 23:20:00,0.76677,0.76753,0.76677,0.76712,448199995.0
2008-01-01 23:25:00,0.76741,0.76755,0.76724,0.76728,379500000.0
2008-01-01 23:30:00,0.76741,0.76772,0.76716,0.76761,303099998.0
2008-01-01 23:35:00,0.7675,0.76758,0.76683,0.76691,366599997.0
2008-01-01 23:40:00,0.76714,0.76746,0.76709,0.76723,465999995.0
2008-01-01 23:45:00,0.76724,0.76724,0.76656,0.76693,266799999.0
2008-01-01 23:50:00,0.767,0.76763,0.76695,0.76728,538500000.0
2008-01-01 23:55:00,0.76718,0.76722,0.76694,0.7671,396099999.0
2008-01-02 00:00:00,0.76732,0.76743,0.76675,0.76692,308599999.0
2008-01-02 00:05:00,0.76704,0.76712,0.76661,0.7668,478399999.0
2008-01-02 00:10:00,0.76659,0.7672,0.76641,0.76665,519499997.0
2008-01-02 00:15:00,0.7668,0.7669,0.76645,0.7665,389099991.0
2008-01-02 00:20:00,0.76654,0.767,0.7665,0.76663,426700000.0
2008-01-02 00:25:00,0.76682,0.7669,0.7665,0.76656,445399993.0
2008-01-02 00:30:00,0.7669,0.767,0.7667,0.767,78000000.0
2008-01-02 00:35:00,0.7667,0.767,0.7667,0.767,233600000.0
2008-01-02 00:40:00,0.767,0.7679,0.767,0.7675,873800000.0
2008-01-02 00:45:00,0.7675,0.7676,0.7674,0.7674,408300000.0
2008-01-02 00:50:00,0.7674,0.7674,0.7672,0.7674,179600000.0
2008-01-02 00:55:00,0.7672,0.7675,0.7672,0.7675,181700000.0
2008-01-02 01:00:00,0.7672,0.7675,0.7671,0.7675,216600000.0
2008-01-02 01:05:00,0.7675,0.7675,0.7671,0.7675,266299998.0
2008-01-02 01:10:00,0.7675,0.7675,0.7672,0.7674,209200001.0
2008-01-02 01:15:00,0.7674,0.7681,0.7674,0.768,524000002.0
2008-01-02 01:20:00,0.768,0.7683,0.7677,0.7683,231800000.0
2008-01-02 01:25:00,0.7683,0.7687,0.7683,0.7686,279600000.0
2008-01-02 01:30:00,0.7684,0.7688,0.7683,0.7686,505100000.0
2008-01-02 01:35:00,0.7686,0.76875,0.7685,0.7686,397199997.0
2008-01-02 01:40:00,0.7686,0.76895,0.76835,0.7689,214400000.0
2008-01-02 01:45:00,0.76885,0.76895,0.76835,0.76875,232400001.0
2008-01-02 01:50:00,0.7687,0.76875,0.7684,0.7685,439099998.0
2008-01-02 01:55:00,0.7687,0.7687,0.768,0.7682,499799996.0
2008-01-02 02:00:00,0.7682,0.7682,0.76728,0.76767,322000000.0
2008-01-02 02:05:00,0.76765,0.76781,0.76727,0.7675,492700001.0
2008-01-02 02:10:00,0.7675,0.76785,0.7674,0.7676,351600000.0
2008-01-02 02:15:00,0.7677,0.7681,0.76745,0.76805,535800000.0
2008-01-02 02:20:00,0.76775,0.76825,0.76775,0.768,277900000.0
2008-01-02 02:25:00,0.768,0.76875,0.768,0.7684,319899999.0
2008-01-02 02:30:00,0.7684,0.7686,0.76815,0.76855,359999999.0
2008-01-02 02:35:00,0.7685,0.7685,0.76815,0.7683,231599999.0
2008-01-02 02:40:00,0.76825,0.7683,0.7681,0.7681,133100000.0
2008-01-02 02:45:00,0.7681,0.7681,0.7679,0.7681,53300000.0
2008-01-02 02:50:00,0.7681,0.76845,0.76762,0.7683,560999995.0
2008-01-02 02:55:00,0.7684,0.7684,0.76755,0.76755,809799997.0
2008-01-02 03:00:00,0.76755,0.7684,0.76755,0.7682,921900000.0
2008-01-02 03:05:00,0.76825,0.76825,0.7679,0.768,331099994.0
2008-01-02 03:10:00,0.76802,0.76835,0.76799,0.7682,238400000.0
2008-01-02 03:15:00,0.7682,0.76825,0.768,0.76815,280900001.0
2008-01-02 03:20:00,0.768,0.76825,0.76785,0.76825,302800000.0
2008-01-02 03:25:00,0.7681,0.76845,0.7679,0.7679,233000000.0
2008-01-02 03:30:00,0.76805,0.76845,0.7679,0.7684,155600000.0
2008-01-02 03:35:00,0.7685,0.7685,0.7682,0.7684,283600000.0
2008-01-02 03:40:00,0.7683,0.76875,0.7683,0.7684,337400000.0
2008-01-02 03:45:00,0.76855,0.76865,0.76793,0.76829,461399993.0
2008-01-02 03:50:00,0.76824,0.76874,0.76806,0.76835,258600000.0
2008-01-02 03:55:00,0.76835,0.76865,0.7682,0.76865,356699997.0
2008-01-02 04:00:00,0.76865,0.76875,0.7686,0.76875,179100000.0
2008-01-02 04:05:00,0.7687,0.76875,0.7685,0.7686,378599999.0
2008-01-02 04:10:00,0.7687,0.76915,0.7686,0.76905,1036200002.0
2008-01-02 04:15:00,0.76905,0.7693,0.76895,0.7691,834799999.0
2008-01-02 04:20:00,0.76905,0.76905,0.7685,0.76895,597599995.0
2008-01-02 04:25:00,0.76895,0.76905,0.76855,0.7686,200000000.0
2008-01-02 04:30:00,0.7687,0.76885,0.7686,0.7688,137600001.0
2008-01-02 04:35:00,0.7687,0.76905,0.7687,0.76895,201100000.0
2008-01-02 04:40:00,0.7689,0.76925,0.7688,0.76925,232800000.0
2008-01-02 04:45:00,0.76925,0.76935,0.7688,0.7691,368600000.0
2008-01-02 04:50:00,0.76935,0.76955,0.769,0.76955,398700000.0
2008-01-02 04:55:00,0.76955,0.76975,0.76935,0.76935,455999999.0
2008-01-02 05:00:00,0.76935,0.76955,0.76889,0.76897,336599997.0
2008-01-02 05:05:00,0.76935,0.76955,0.76915,0.7692,161100000.0
2008-01-02 05:10:00,0.76935,0.76955,0.76925,0.76955,297000000.0
2008-01-02 05:15:00,0.76955,0.76975,0.76911,0.7696,581399992.0
2008-01-02 05:20:00,0.7694,0.7698,0.7694,0.76965,218000000.0
2008-01-02 05:25:00,0.7697,0.7697,0.76905,0.76945,441799992.0
2008-01-02 05:30:00,0.7694,0.76955,0.76935,0.7694,181000000.0
2008-01-02 05:35:00,0.7694,0.76945,0.7691,0.7691,127200000.0
2008-01-02 05:40:00,0.7694,0.76955,0.76877,0.7693,382399994.0
2008-01-02 05:45:00,0.76912,0.76955,0.7688,0.7694,347399991.0
2008-01-02 05:50:00,0.7694,0.76955,0.7694,0.7694,573300000.0
2008-01-02 05:55:00,0.7695,0.76955,0.7694,0.7695,369800000.0
2008-01-02 06:00:00,0.7695,0.77,0.7694,0.76975,554100000.0
2008-01-02 06:05:00,0.76975,0.76985,0.7695,0.7697,206499999.0
2008-01-02 06:10:00,0.7697,0.76985,0.76919,0.76985,190899998.0
2008-01-02 06:15:00,0.7697,0.76985,0.76965,0.76965,186100000.0
2008-01-02 06:20:00,0.76975,0.7698,0.76936,0.7698,491099990.0
2008-01-02 06:25:00,0.7698,0.76985,0.7697,0.7697,138000000.0
2008-01-02 06:30:00,0.7697,0.7697,0.76965,0.76965,201600000.0
2008-01-02 06:35:00,0.76965,0.7697,0.76965,0.76965,225400000.0
2008-01-02 06:40:00,0.76955,0.7697,0.76955,0.7697,273800002.0
2008-01-02 06:45:00,0.7697,0.7697,0.7693,0.7694,440600000.0
2008-01-02 06:50:00,0.76901,0.76962,0.76899,0.76945,318399994.0
2008-01-02 06:55:00,0.76955,0.76965,0.7694,0.76945,795599999.0
2008-01-02 07:00:00,0.7694,0.76945,0.769,0.76905,292999998.0
2008-01-02 07:05:00,0.76905,0.7694,0.76905,0.7691,35300000.0
2008-01-02 07:10:00,0.7691,0.7694,0.769,0.7694,126900000.0
2008-01-02 07:15:00,0.7694,0.76955,0.76915,0.76955,292800000.0
2008-01-02 07:20:00,0.76945,0.7696,0.76945,0.7695,266600000.0
2008-01-02 07:25:00,0.7695,0.7695,0.76923,0.7693,268199997.0
2008-01-02 07:30:00,0.7695,0.76975,0.7694,0.76965,232200000.0
2008-01-02 07:35:00,0.76965,0.76985,0.76955,0.7697,307000000.0
2008-01-02 07:40:00,0.7696,0.76985,0.7696,0.76975,479399997.0
2008-01-02 07:45:00,0.76975,0.77,0.76965,0.7698,348699999.0
2008-01-02 07:50:00,0.7698,0.76995,0.7696,0.76965,561900001.0
2008-01-02 07:55:00,0.76965,0.76965,0.76914,0.76915,443799997.0
2008-01-02 08:00:00,0.7696,0.77015,0.7696,0.77005,612000000.0
2008-01-02 08:05:00,0.76985,0.77025,0.76985,0.77025,75200000.0
2008-01-02 08:10:00,0.77005,0.7701,0.76967,0.7697,250399995.0
2008-01-02 08:15:00,0.76974,0.77025,0.76964,0.7702,282800000.0
2008-01-02 08:20:00,0.7702,0.77035,0.76975,0.7702,243000000.0
2008-01-02 08:25:00,0.77,0.77025,0.7699,0.7701,114100000.0
2008-01-02 08:30:00,0.77035,0.77035,0.7699,0.7701,187900000.0
2008-01-02 08:35:00,0.7701,0.77035,0.7701,0.7702,153500000.0
2008-01-02 08:40:00,0.77,0.77038,0.77,0.77015,301699992.0
2008-01-02 08:45:00,0.77015,0.77035,0.7701,0.7701,134200000.0
2008-01-02 08:50:00,0.7701,0.77025,0.77,0.7701,324700001.0
2008-01-02 08:55:00,0.7701,0.77065,0.77005,0.77065,597600000.0
2008-01-02 09:00:00,0.77065,0.7716,0.77055,0.7707,1081499997.0
2008-01-02 09:05:00,0.7707,0.7707,0.7705,0.77055,154399999.0
2008-01-02 09:10:00,0.77055,0.771,0.77045,0.77045,356899996.0
2008-01-02 09:15:00,0.77045,0.771,0.77045,0.7707,162600000.0
2008-01-02 09:20:00,0.77065,0.7709,0.7704,0.77065,1328900003.0
2008-01-02 09:25:00,0.7707,0.7713,0.77065,0.771,422599998.0
2008-01-02 09:30:00,0.771,0.7713,0.77075,0.7713,470399999.0
2008-01-02 09:35:00,0.7708,0.7713,0.7707,0.77085,258000004.0
2008-01-02 09:40:00,0.7709,0.771,0.7706,0.77075,1005599998.0
2008-01-02 09:45:00,0.7708,0.771,0.7707,0.771,255100000.0
2008-01-02 09:50:00,0.7709,0.77145,0.7709,0.7713,351600000.0
2008-01-02 09:55:00,0.77125,0.77135,0.77115,0.77125,604600003.0
2008-01-02 10:00:00,0.7713,0.7716,0.7711,0.7714,1154100018.0
2008-01-02 10:05:00,0.7714,0.7723,0.7711,0.772,1521699997.0
2008-01-02 10:10:00,0.772,0.7728,0.7712,0.7715,1395699999.0
2008-01-02 10:15:00,0.7716,0.7717,0.77135,0.7716,375099996.0
2008-01-02 10:20:00,0.7716,0.7722,0.7715,0.77185,797299994.0
2008-01-02 10:25:00,0.77185,0.7721,0.7718,0.7721,741900001.0
2008-01-02 10:30:00,0.7721,0.7721,0.7714,0.772,1353600000.0
2008-01-02 10:35:00,0.772,0.772,0.7714,0.7714,1382399998.0
2008-01-02 10:40:00,0.7714,0.7721,0.7714,0.7719,1402199998.0
2008-01-02 10:45:00,0.7717,0.7721,0.7715,0.7721,719599996.0
2008-01-02 10:50:00,0.7721,0.7721,0.7715,0.7715,465900007.0
2008-01-02 10:55:00,0.7715,0.7727,0.77145,0.7724,1239300001.0
2008-01-02 11:00:00,0.7724,0.7726,0.772,0.772,743600001.0
2008-01-02 11:05:00,0.772,0.7722,0.7717,0.772,1399599992.0
2008-01-02 11:10:00,0.772,0.77305,0.77195,0.77305,995099986.0
2008-01-02 11:15:00,0.77305,0.7732,0.7728,0.7732,1449099996.0
2008-01-02 11:20:00,0.7732,0.7732,0.7723,0.77255,1383700002.0
2008-01-02 11:25:00,0.77255,0.7726,0.7718,0.77185,1401999987.0
2008-01-02 11:30:00,0.7725,0.7726,0.7722,0.7726,1206600004.0
2008-01-02 11:35:00,0.7726,0.7726,0.7719,0.772,1688099985.0
2008-01-02 11:40:00,0.7719,0.77235,0.77185,0.7723,784899990.0
2008-01-02 11:45:00,0.77225,0.7726,0.7721,0.7726,568899995.0
2008-01-02 11:50:00,0.7724,0.7726,0.77235,0.7725,356199998.0
2008-01-02 11:55:00,0.77245,0.7731,0.77245,0.77295,866800001.0
2008-01-02 12:00:00,0.77295,0.7731,0.7726,0.7729,1118000001.0
2008-01-02 12:05:00,0.7728,0.7732,0.7728,0.7732,617300008.0
2008-01-02 12:10:00,0.7732,0.7732,0.7723,0.7725,1092300006.0
2008-01-02 12:15:00,0.7725,0.77275,0.7723,0.7726,956300000.0
2008-01-02 12:20:00,0.7726,0.7732,0.7724,0.7732,1161699995.0
2008-01-02 12:25:00,0.7732,0.774,0.7729,0.774,1700400003.0
2008-01-02 12:30:00,0.774,0.7742,0.7738,0.7741,745400001.0
2008-01-02 12:35:00,0.7741,0.7744,0.774,0.7743,854500008.0
2008-01-02 12:40:00,0.7743,0.77445,0.7742,0.7742,1260999991.0
2008-01-02 12:45:00,0.7742,0.77445,0.7742,0.7744,577599999.0
2008-01-02 12:50:00,0.7744,0.7744,0.77395,0.7741,387600000.0
2008-01-02 12:55:00,0.7741,0.77435,0.774,0.77435,596400000.0
2008-01-02 13:00:00,0.7743,0.7746,0.7743,0.7745,1623000000.0
2008-01-02 13:05:00,0.7745,0.7746,0.7741,0.7745,1508299985.0
2008-01-02 13:10:00,0.7743,0.7746,0.7741,0.7743,1918899981.0
2008-01-02 13:15:00,0.7743,0.7743,0.7738,0.7739,2233000001.0
2008-01-02 13:20:00,0.7739,0.774,0.7733,0.7735,509000000.0
2008-01-02 13:25:00,0.7735,0.77355,0.77295,0.7731,1599199978.0
2008-01-02 13:30:00,0.7731,0.7732,0.7724,0.7729,2627899997.0
2008-01-02 13:35:00,0.7729,0.77375,0.7728,0.77335,2174800007.0
2008-01-02 13:40:00,0.77335,0.7737,0.77325,0.7733,2368600001.0
2008-01-02 13:45:00,0.77325,0.7738,0.77325,0.7734,1158499999.0
2008-01-02 13:50:00,0.7734,0.7737,0.7733,0.7737,1074100001.0
2008-01-02 13:55:00,0.7737,0.7743,0.773,0.773,2877300005.0
2008-01-02 14:00:00,0.77295,0.7734,0.77295,0.773,3042199969.0
2008-01-02 14:05:00,0.773,0.77335,0.773,0.77325,1342799990.0
2008-01-02 14:10:00,0.77325,0.7734,0.773,0.7732,1562800002.0
2008-01-02 14:15:00,0.7732,0.77365,0.7732,0.77365,1222399995.0
2008-01-02 14:20:00,0.77365,0.77365,0.7731,0.77335,1480800011.0
2008-01-02 14:25:00,0.77335,0.7734,0.77275,0.7728,1716499999.0
2008-01-02 14:30:00,0.7728,0.77295,0.7726,0.7726,529400005.0
2008-01-02 14:35:00,0.77265,0.7727,0.77255,0.7726,528600000.0
2008-01-02 14:40:00,0.7726,0.773,0.7725,0.77255,1050099994.0
2008-01-02 14:45:00,0.7726,0.7727,0.7726,0.77265,757799995.0
2008-01-02 14:50:00,0.77265,0.7728,0.77255,0.77255,550400001.0
2008-01-02 14:55:00,0.7727,0.7728,0.7726,0.77275,847000002.0
2008-01-02 15:00:00,0.77275,0.774,0.7727,0.774,1737199993.0
2008-01-02 15:05:00,0.774,0.7755,0.774,0.775,2083000006.0
2008-01-02 15:10:00,0.775,0.7752,0.77415,0.7746,2537400002.0
2008-01-02 15:15:00,0.7749,0.7751,0.7742,0.77445,1237800001.0
2008-01-02 15:20:00,0.77445,0.7748,0.7742,0.77455,1331400003.0
2008-01-02 15:25:00,0.7746,0.7746,0.7742,0.7742,1461900001.0
2008-01-02 15:30:00,0.7742,0.7745,0.7741,0.7745,1790699977.0
2008-01-02 15:35:00,0.7745,0.7745,0.774,0.774,1762599990.0
2008-01-02 15:40:00,0.77405,0.7742,0.7733,0.7735,2168000009.0
2008-01-02 15:45:00,0.7735,0.7737,0.7734,0.7735,761200005.0
2008-01-02 15:50:00,0.7735,0.7735,0.7731,0.7734,833900002.0
2008-01-02 15:55:00,0.7736,0.7737,0.77315,0.7733,958700007.0
2008-01-02 16:00:00,0.7733,0.7736,0.7732,0.7733,427900000.0
2008-01-02 16:05:00,0.7733,0.7735,0.7728,0.7734,375200000.0
2008-01-02 16:10:00,0.7734,0.7734,0.77275,0.7731,749099999.0
2008-01-02 16:15:00,0.7731,0.7732,0.7728,0.7731,800099998.0
2008-01-02 16:20:00,0.77305,0.7731,0.7726,0.7727,783899997.0
2008-01-02 16:25:00,0.7727,0.7732,0.7726,0.7726,803999999.0
2008-01-02 16:30:00,0.7726,0.7731,0.7725,0.7728,1585599990.0
2008-01-02 16:35:00,0.77275,0.7728,0.7724,0.7725,2710599999.0
2008-01-02 16:40:00,0.7725,0.7728,0.77225,0.7726,2738100000.0
2008-01-02 16:45:00,0.7726,0.7728,0.7723,0.7727,1814800006.0
2008-01-02 16:50:00,0.7727,0.77335,0.7726,0.7732,1116000000.0
2008-01-02 16:55:00,0.7732,0.77335,0.7727,0.7728,2269100004.0
2008-01-02 17:00:00,0.7728,0.77295,0.77165,0.7724,2917199997.0
2008-01-02 17:05:00,0.7724,0.7731,0.7721,0.77225,2365699992.0
2008-01-02 17:10:00,0.77225,0.7726,0.772,0.7725,2547500000.0
2008-01-02 17:15:00,0.7725,0.77285,0.7723,0.7727,2142899996.0
2008-01-02 17:20:00,0.7728,0.7732,0.7725,0.77315,2117400003.0
2008-01-02 17:25:00,0.77315,0.7732,0.7729,0.773,1484700005.0
2008-01-02 17:30:00,0.773,0.773,0.7723,0.7724,976800001.0
2008-01-02 17:35:00,0.7724,0.7726,0.772,0.7722,2285099996.0
2008-01-02 17:40:00,0.7722,0.7729,0.7721,0.7729,2101999998.0
2008-01-02 17:45:00,0.7729,0.7729,0.7716,0.7718,2086200006.0
2008-01-02 17:50:00,0.7717,0.7723,0.7712,0.7723,4085800015.0
2008-01-02 17:55:00,0.7722,0.7723,0.7715,0.7716,1787199997.0
2008-01-02 18:00:00,0.7716,0.7729,0.7716,0.7717,2036399995.0
2008-01-02 18:05:00,0.77155,0.7722,0.77155,0.772,495700000.0
2008-01-02 18:10:00,0.77195,0.7723,0.7717,0.7722,1256599998.0
2008-01-02 18:15:00,0.7721,0.77265,0.7721,0.77245,1542399992.0
2008-01-02 18:20:00,0.77245,0.77265,0.7718,0.7719,1107200000.0
2008-01-02 18:25:00,0.7719,0.7723,0.77165,0.7717,1152599992.0
2008-01-02 18:30:00,0.7717,0.77215,0.7715,0.7718,1197700003.0
2008-01-02 18:35:00,0.7718,0.77195,0.77165,0.77185,706000001.0
2008-01-02 18:40:00,0.77185,0.7722,0.7716,0.7719,797700004.0
2008-01-02 18:45:00,0.7718,0.7719,0.7715,0.7717,1444300003.0
2008-01-02 18:50:00,0.7717,0.7722,0.7708,0.7722,2908199996.0
2008-01-02 18:55:00,0.7722,0.7725,0.77215,0.7725,880800000.0
2008-01-02 19:00:00,0.7725,0.7725,0.77215,0.77225,1101399993.0
2008-01-02 19:05:00,0.77225,0.77225,0.77195,0.77195,1394899994.0
2008-01-02 19:10:00,0.77195,0.7723,0.7719,0.7723,1572499981.0
2008-01-02 19:15:00,0.7723,0.77235,0.7711,0.7711,868200009.0
2008-01-02 19:20:00,0.7711,0.7713,0.7709,0.7713,1231299990.0
2008-01-02 19:25:00,0.7712,0.7714,0.771,0.7712,655100000.0
2008-01-02 19:30:00,0.7712,0.7716,0.77095,0.7711,889999998.0
2008-01-02 19:35:00,0.7712,0.7723,0.7712,0.77175,1418099990.0
2008-01-02 19:40:00,0.77175,0.77235,0.7716,0.77235,886300000.0
2008-01-02 19:45:00,0.77235,0.7724,0.7718,0.7721,874499994.0
2008-01-02 19:50:00,0.77215,0.7722,0.7712,0.77165,1650899996.0
2008-01-02 19:55:00,0.77165,0.77195,0.77155,0.77195,737599997.0
2008-01-02 20:00:00,0.7719,0.7722,0.7718,0.7721,644000006.0
2008-01-02 20:05:00,0.77205,0.77215,0.772,0.77215,310000000.0
2008-01-02 20:10:00,0.77215,0.77215,0.7708,0.77155,947700000.0
2008-01-02 20:15:00,0.77155,0.772,0.77155,0.772,891199997.0
2008-01-02 20:20:00,0.772,0.77245,0.7718,0.77245,554300001.0
2008-01-02 20:25:00,0.7724,0.7727,0.7722,0.7723,945199998.0
2008-01-02 20:30:00,0.7723,0.7743,0.7723,0.77415,1502500000.0
2008-01-02 20:35:00,0.77415,0.77415,0.77345,0.77365,1355799998.0
2008-01-02 20:40:00,0.7735,0.77385,0.7734,0.7735,630800000.0
2008-01-02 20:45:00,0.7735,0.7743,0.77345,0.7737,1306599995.0
2008-01-02 20:50:00,0.7737,0.774,0.7734,0.7737,745399995.0
2008-01-02 20:55:00,0.7737,0.7741,0.77345,0.7741,503100000.0
2008-01-02 21:00:00,0.7741,0.7744,0.774,0.7742,1079500000.0
2008-01-02 21:05:00,0.77415,0.77415,0.7727,0.7736,2020300004.0
2008-01-02 21:10:00,0.7736,0.7741,0.7734,0.7741,1463800000.0
2008-01-02 21:15:00,0.7741,0.7742,0.7738,0.774,567499998.0
2008-01-02 21:20:00,0.774,0.7745,0.774,0.77435,1014000000.0
2008-01-02 21:25:00,0.77435,0.77435,0.7741,0.7743,673400000.0
2008-01-02 21:30:00,0.7743,0.7745,0.7742,0.77425,388699999.0
2008-01-02 21:35:00,0.77425,0.7744,0.77415,0.7742,391200000.0
2008-01-02 21:40:00,0.7742,0.7742,0.7736,0.77365,968800000.0
2008-01-02 21:45:00,0.77365,0.77365,0.77295,0.77315,502300000.0
2008-01-02 21:50:00,0.77315,0.7739,0.7731,0.7736,417600000.0
2008-01-02 21:55:00,0.7736,0.7745,0.7735,0.7742,982999999.0
2008-01-02 22:00:00,0.77415,0.7742,0.77375,0.7741,1255400004.0
2008-01-02 22:05:00,0.7741,0.7742,0.7739,0.7741,551900000.0
2008-01-02 22:10:00,0.7741,0.7742,0.774,0.77415,1010199993.0
2008-01-02 22:15:00,0.77415,0.77415,0.77405,0.77415,264000002.0
2008-01-02 22:20:00,0.77415,0.77415,0.774,0.77405,249100000.0
2008-01-02 22:25:00,0.77405,0.7741,0.77395,0.7741,257200000.0
2008-01-02 22:30:00,0.7741,0.7743,0.77395,0.7743,251200004.0
2008-01-02 22:35:00,0.7743,0.7752,0.77425,0.7747,181600000.0
2008-01-02 22:40:00,0.7747,0.7756,0.7747,0.77525,676700001.0
2008-01-02 22:45:00,0.7753,0.7754,0.7747,0.775,886800002.0
2008-01-02 22:50:00,0.775,0.7752,0.7749,0.7752,559200000.0
2008-01-02 22:55:00,0.7752,0.7752,0.77505,0.7751,344800000.0
2008-01-02 23:00:00,0.7751,0.7752,0.7748,0.775,859000005.0
2008-01-02 23:05:00,0.775,0.77505,0.775,0.775,228000000.0
2008-01-02 23:10:00,0.7752,0.77545,0.77515,0.7754,508900005.0
2008-01-02 23:15:00,0.77525,0.7756,0.77525,0.7754,668200003.0
2008-01-02 23:20:00,0.7754,0.7757,0.7754,0.7757,316800000.0
2008-01-02 23:25:00,0.77565,0.7757,0.77525,0.77525,284000000.0
2008-01-02 23:30:00,0.77535,0.7754,0.77525,0.77535,123400000.0
2008-01-02 23:35:00,0.7755,0.77555,0.77535,0.7754,350400000.0
2008-01-02 23:40:00,0.7754,0.7756,0.7753,0.7756,393200000.0
2008-01-02 23:45:00,0.7756,0.7756,0.77535,0.77545,94900000.0
2008-01-02 23:50:00,0.7755,0.7755,0.7753,0.77535,374399999.0
2008-01-02 23:55:00,0.77535,0.77545,0.7749,0.7749,538499998.0
2008-01-03 00:00:00,0.7749,0.7749,0.7743,0.7744,815400000.0
2008-01-03 00:05:00,0.77405,0.7745,0.77396,0.7745,858699993.0
2008-01-03 00:10:00,0.7747,0.7747,0.77417,0.7745,426699995.0
2008-01-03 00:15:00,0.7745,0.7746,0.77425,0.7744,529300000.0
2008-01-03 00:20:00,0.7741,0.7744,0.774,0.774,406500002.0
2008-01-03 00:25:00,0.774,0.7747,0.774,0.7747,901200000.0
2008-01-03 00:30:00,0.77425,0.7747,0.7741,0.7745,592300000.0
2008-01-03 00:35:00,0.7745,0.7746,0.7741,0.7746,339500000.0
2008-01-03 00:40:00,0.7746,0.7746,0.7742,0.7744,550800000.0
2008-01-03 00:45:00,0.7744,0.7744,0.7736,0.7737,440599998.0
2008-01-03 00:50:00,0.7737,0.774,0.77345,0.7738,744800000.0
2008-01-03 00:55:00,0.7736,0.7741,0.7736,0.7736,404800000.0
2008-01-03 01:00:00,0.7739,0.7742,0.77365,0.7741,592500000.0
2008-01-03 01:05:00,0.7741,0.7742,0.7739,0.7741,87300000.0
2008-01-03 01:10:00,0.7739,0.7742,0.7739,0.77415,167000000.0
2008-01-03 01:15:00,0.77415,0.7744,0.77395,0.7742,531299999.0
2008-01-03 01:20:00,0.7742,0.7756,0.7741,0.7756,1183199994.0
2008-01-03 01:25:00,0.7757,0.7757,0.77505,0.7753,405599998.0
2008-01-03 01:30:00,0.7753,0.7756,0.7751,0.7753,347800000.0
2008-01-03 01:35:00,0.7752,0.7757,0.7752,0.7754,471100000.0
2008-01-03 01:40:00,0.7753,0.7754,0.7751,0.7752,519600002.0
2008-01-03 01:45:00,0.7753,0.7753,0.7749,0.7749,493900000.0
2008-01-03 01:50:00,0.775,0.775,0.7746,0.7746,790500003.0
2008-01-03 01:55:00,0.7747,0.7749,0.7745,0.77465,319199999.0
2008-01-03 02:00:00,0.7747,0.7747,0.7745,0.7745,582600000.0
2008-01-03 02:05:00,0.7745,0.7747,0.77435,0.7747,790499999.0
2008-01-03 02:10:00,0.7745,0.7749,0.7745,0.7747,1562900005.0
2008-01-03 02:15:00,0.7747,0.7748,0.7745,0.77455,1110399995.0
2008-01-03 02:20:00,0.7746,0.7746,0.7743,0.7744,327300000.0
2008-01-03 02:25:00,0.7744,0.7746,0.77399,0.7743,211200000.0
2008-01-03 02:30:00,0.7743,0.7746,0.77425,0.77425,40100000.0
2008-01-03 02:35:00,0.77435,0.7745,0.7741,0.7743,789699997.0
2008-01-03 02:40:00,0.7743,0.7744,0.774,0.7742,761300004.0
2008-01-03 02:45:00,0.7742,0.7744,0.7741,0.7742,567100001.0
2008-01-03 02:50:00,0.7743,0.7744,0.77405,0.7743,106500000.0
2008-01-03 02:55:00,0.7742,0.7744,0.7741,0.77425,247100000.0
2008-01-03 03:00:00,0.7743,0.7743,0.7738,0.7738,260600000.0
2008-01-03 03:05:00,0.7738,0.7738,0.7731,0.7731,588300002.0
2008-01-03 03:10:00,0.7731,0.7736,0.7731,0.7732,1156299981.0
2008-01-03 03:15:00,0.7732,0.7735,0.7732,0.7732,333899999.0
2008-01-03 03:20:00,0.7733,0.7733,0.77258,0.77315,192000000.0
2008-01-03 03:25:00,0.7732,0.77365,0.773,0.7735,589400004.0
2008-01-03 03:30:00,0.7734,0.7735,0.7731,0.7735,875000010.0
2008-01-03 03:35:00,0.7735,0.7744,0.7735,0.77415,428300000.0
2008-01-03 03:40:00,0.77415,0.7746,0.77395,0.7746,215800000.0
2008-01-03 03:45:00,0.7746,0.7746,0.7742,0.7743,392800000.0
2008-01-03 03:50:00,0.7743,0.7746,0.77395,0.77405,226200000.0
2008-01-03 03:55:00,0.7742,0.7744,0.77387,0.7742,334299997.0
2008-01-03 04:00:00,0.7744,0.7744,0.774,0.7743,799800000.0
2008-01-03 04:05:00,0.7743,0.7746,0.7742,0.7746,646400010.0
2008-01-03 04:10:00,0.7746,0.7746,0.7743,0.7745,820500004.0
2008-01-03 04:15:00,0.7746,0.7746,0.7745,0.77455,247500000.0
2008-01-03 04:20:00,0.77455,0.7747,0.7745,0.7746,178600001.0
2008-01-03 04:25:00,0.7746,0.7753,0.7744,0.7751,607100000.0
2008-01-03 04:30:00,0.7751,0.7754,0.775,0.7753,356400001.0
2008-01-03 04:35:00,0.7754,0.7754,0.77535,0.7754,140200000.0
2008-01-03 04:40:00,0.7754,0.7757,0.77525,0.7755,304999999.0
2008-01-03 04:45:00,0.7755,0.77595,0.7755,0.7756,863300000.0
2008-01-03 04:50:00,0.7756,0.7756,0.7752,0.7753,356000000.0
2008-01-03 04:55:00,0.7753,0.7753,0.77515,0.7752,432700000.0
2008-01-03 05:00:00,0.7753,0.7754,0.77505,0.7753,192500000.0
2008-01-03 05:05:00,0.7753,0.7753,0.7751,0.7752,203000000.0
2008-01-03 05:10:00,0.7752,0.7754,0.7752,0.77535,147600000.0
2008-01-03 05:15:00,0.7754,0.7759,0.77535,0.7755,307900000.0
2008-01-03 05:20:00,0.7755,0.7755,0.7752,0.7752,463200000.0
2008-01-03 05:25:00,0.77505,0.7753,0.77465,0.7751,641199988.0
2008-01-03 05:30:00,0.7751,0.7751,0.77495,0.77495,229699999.0
2008-01-03 05:35:00,0.77485,0.775,0.7748,0.7749,255700004.0
2008-01-03 05:40:00,0.7749,0.77495,0.7747,0.7749,153500000.0
2008-01-03 05:45:00,0.7749,0.7749,0.77465,0.7749,135899999.0
2008-01-03 05:50:00,0.7749,0.7749,0.7746,0.7749,730700008.0
2008-01-03 05:55:00,0.7749,0.775,0.7749,0.77495,512199999.0
2008-01-03 06:00:00,0.775,0.775,0.77465,0.7748,227099998.0
2008-01-03 06:05:00,0.7749,0.7751,0.77465,0.775,820399999.0
2008-01-03 06:10:00,0.77495,0.775,0.77445,0.775,311000000.0
2008-01-03 06:15:00,0.775,0.7751,0.77475,0.775,189199996.0
2008-01-03 06:20:00,0.775,0.7751,0.7747,0.7747,578000000.0
2008-01-03 06:25:00,0.7747,0.77495,0.77455,0.77475,484100000.0
2008-01-03 06:30:00,0.7749,0.775,0.77445,0.77475,245500000.0
2008-01-03 06:35:00,0.77475,0.775,0.77425,0.775,132800000.0
2008-01-03 06:40:00,0.775,0.775,0.7746,0.7746,378000000.0
2008-01-03 06:45:00,0.77455,0.7749,0.7745,0.7747,435999997.0
2008-01-03 06:50:00,0.7747,0.7749,0.77465,0.7748,700899998.0
2008-01-03 06:55:00,0.7748,0.7748,0.7746,0.7747,165000000.0
2008-01-03 07:00:00,0.77465,0.7748,0.77465,0.7748,149000000.0
2008-01-03 07:05:00,0.7748,0.7749,0.77475,0.77475,400500000.0
2008-01-03 07:10:00,0.77475,0.7748,0.7744,0.7747,371199992.0
2008-01-03 07:15:00,0.7747,0.7748,0.7746,0.77475,151100000.0
2008-01-03 07:20:00,0.77475,0.7748,0.77475,0.7748,214400000.0
2008-01-03 07:25:00,0.7748,0.7748,0.7748,0.7748,36000000.0
2008-01-03 07:30:00,0.7748,0.7748,0.77425,0.7748,175900000.0
2008-01-03 07:35:00,0.7747,0.7749,0.7747,0.7749,218900001.0
2008-01-03 07:40:00,0.77485,0.7749,0.7745,0.7749,339599999.0
2008-01-03 07:45:00,0.77485,0.7749,0.7747,0.7748,350600000.0
2008-01-03 07:50:00,0.7748,0.7748,0.77434,0.7747,529799995.0
2008-01-03 07:55:00,0.7747,0.7747,0.77409,0.7746,662599991.0
2008-01-03 08:00:00,0.77455,0.77455,0.77413,0.77417,538299999.0
2008-01-03 08:05:00,0.77435,0.7746,0.77404,0.7744,189399999.0
2008-01-03 08:10:00,0.77445,0.7746,0.7741,0.7745,190200000.0
2008-01-03 08:15:00,0.7745,0.7745,0.7742,0.7745,156200003.0
2008-01-03 08:20:00,0.7745,0.7746,0.7742,0.7742,360699998.0
2008-01-03 08:25:00,0.7742,0.77425,0.77373,0.77415,379999997.0
2008-01-03 08:30:00,0.77415,0.7746,0.7741,0.7746,281600000.0
2008-01-03 08:35:00,0.7747,0.7748,0.7742,0.7744,639100002.0
2008-01-03 08:40:00,0.7744,0.7745,0.774,0.7744,669200000.0
2008-01-03 08:45:00,0.7744,0.77445,0.7739,0.77405,599400002.0
2008-01-03 08:50:00,0.77405,0.77415,0.774,0.77415,321900000.0
2008-01-03 08:55:00,0.77415,0.7749,0.77415,0.7746,550900000.0
2008-01-03 09:00:00,0.7746,0.7749,0.77435,0.77465,510100000.0
2008-01-03 09:05:00,0.7747,0.7762,0.7747,0.77595,4029499955.0
2008-01-03 09:10:00,0.77595,0.77595,0.77515,0.77525,1533499998.0
2008-01-03 09:15:00,0.77525,0.7758,0.77525,0.7757,564000000.0
2008-01-03 09:20:00,0.7757,0.7758,0.7753,0.7753,1282599998.0
2008-01-03 09:25:00,0.7753,0.7757,0.7753,0.77555,741600004.0
2008-01-03 09:30:00,0.7755,0.7757,0.7755,0.7757,875099991.0
2008-01-03 09:35:00,0.7757,0.7757,0.77545,0.7756,967500000.0
2008-01-03 09:40:00,0.7756,0.7758,0.77555,0.77575,714400000.0
2008-01-03 09:45:00,0.77575,0.77575,0.7754,0.7756,1517499997.0
2008-01-03 09:50:00,0.7756,0.7759,0.7756,0.7756,2236699995.0
2008-01-03 09:55:00,0.7757,0.776,0.77565,0.7759,1731699991.0
2008-01-03 10:00:00,0.7759,0.7764,0.7757,0.7758,2460699993.0
2008-01-03 10:05:00,0.7758,0.7758,0.7746,0.7749,3625400009.0
2008-01-03 10:10:00,0.7749,0.7749,0.77445,0.7747,1085600000.0
2008-01-03 10:15:00,0.7747,0.7749,0.7745,0.7747,913350004.0
2008-01-03 10:20:00,0.7747,0.7748,0.7743,0.7743,1047600004.0
2008-01-03 10:25:00,0.7743,0.7752,0.77425,0.77485,3044200014.0
2008-01-03 10:30:00,0.7749,0.7751,0.7746,0.7748,2496400008.0
2008-01-03 10:35:00,0.7748,0.7749,0.7741,0.77425,3927100006.0
2008-01-03 10:40:00,0.7742,0.7748,0.774,0.7748,3501850015.0
2008-01-03 10:45:00,0.7748,0.7748,0.77415,0.7743,1761800009.0
2008-01-03 10:50:00,0.7743,0.7744,0.77425,0.77425,1501000009.0
2008-01-03 10:55:00,0.7743,0.7754,0.7743,0.7753,2157199985.0
2008-01-03 11:00:00,0.7753,0.7755,0.7752,0.7753,2896199986.0
2008-01-03 11:05:00,0.7753,0.7758,0.7748,0.775,2940099996.0
2008-01-03 11:10:00,0.775,0.7751,0.77435,0.7746,3239199987.0
2008-01-03 11:15:00,0.7746,0.7746,0.77425,0.7743,773600019.0
2008-01-03 11:20:00,0.7744,0.7747,0.7744,0.7745,738099994.0
2008-01-03 11:25:00,0.7745,0.7747,0.77445,0.77455,469200007.0
2008-01-03 11:30:00,0.77455,0.7751,0.77455,0.775,663499999.0
2008-01-03 11:35:00,0.775,0.775,0.7746,0.7747,1499499997.0
2008-01-03 11:40:00,0.77455,0.7746,0.77405,0.77415,446600000.0
2008-01-03 11:45:00,0.7744,0.7746,0.774,0.774,2059299988.0
2008-01-03 11:50:00,0.774,0.7742,0.7739,0.7741,1048400000.0
2008-01-03 11:55:00,0.7741,0.77485,0.77405,0.77485,1286600003.0
2008-01-03 12:00:00,0.77485,0.7754,0.77455,0.77515,998299999.0
2008-01-03 12:05:00,0.77525,0.77555,0.7748,0.7748,1896199998.0
2008-01-03 12:10:00,0.7747,0.77525,0.7745,0.7746,1502600002.0
2008-01-03 12:15:00,0.77465,0.77535,0.77455,0.77515,1137299998.0
2008-01-03 12:20:00,0.77515,0.77545,0.7751,0.7752,1612399998.0
2008-01-03 12:25:00,0.7752,0.7753,0.77455,0.7748,2516200007.0
2008-01-03 12:30:00,0.7748,0.7749,0.77455,0.7746,1521499996.0
2008-01-03 12:35:00,0.7746,0.77495,0.7732,0.7734,2687899990.0
2008-01-03 12:40:00,0.7734,0.7738,0.7732,0.7734,2135200022.0
2008-01-03 12:45:00,0.7734,0.77375,0.7732,0.77365,1561799995.0
2008-01-03 12:50:00,0.77365,0.7737,0.7735,0.77365,1280299993.0
2008-01-03 12:55:00,0.77365,0.774,0.7736,0.774,1365899998.0
2008-01-03 13:00:00,0.774,0.77415,0.7737,0.77375,1653699988.0
2008-01-03 13:05:00,0.77375,0.7738,0.7734,0.7735,2315299997.0
2008-01-03 13:10:00,0.7735,0.7739,0.7735,0.7735,1709100017.0
2008-01-03 13:15:00,0.7735,0.7735,0.7723,0.7723,2120899979.0
2008-01-03 13:20:00,0.7723,0.77315,0.7723,0.77295,1895900003.0
2008-01-03 13:25:00,0.77295,0.77295,0.7724,0.7725,604300000.0
2008-01-03 13:30:00,0.7724,0.77275,0.7723,0.7727,862099995.0
2008-01-03 13:35:00,0.7726,0.7731,0.7726,0.773,873000000.0
2008-01-03 13:40:00,0.773,0.7731,0.7728,0.77285,193600000.0
2008-01-03 13:45:00,0.77285,0.773,0.77235,0.7727,712299995.0
2008-01-03 13:50:00,0.7727,0.77285,0.77255,0.77285,1050999986.0
2008-01-03 13:55:00,0.77285,0.7733,0.7727,0.7733,650099998.0
2008-01-03 14:00:00,0.7736,0.77455,0.7731,0.7743,2157099983.0
2008-01-03 14:05:00,0.7743,0.77445,0.7741,0.7744,1116399997.0
2008-01-03 14:10:00,0.7744,0.7745,0.7742,0.7743,1225200007.0
2008-01-03 14:15:00,0.7742,0.7747,0.7742,0.7745,1064800003.0
2008-01-03 14:20:00,0.7746,0.77515,0.77445,0.775,577700002.0
2008-01-03 14:25:00,0.775,0.77515,0.7747,0.7749,250000000.0
2008-01-03 14:30:00,0.7748,0.7749,0.77435,0.7744,475999998.0
2008-01-03 14:35:00,0.7744,0.7745,0.77365,0.77415,1116200001.0
2008-01-03 14:40:00,0.7742,0.7743,0.7732,0.7735,986000000.0
2008-01-03 14:45:00,0.7735,0.77375,0.7733,0.77365,1074299999.0
2008-01-03 14:50:00,0.7736,0.77365,0.7733,0.77355,1439199991.0
2008-01-03 14:55:00,0.77355,0.774,0.77345,0.77365,912000000.0
2008-01-03 15:00:00,0.77365,0.774,0.7732,0.774,973300007.0
2008-01-03 15:05:00,0.774,0.77405,0.7737,0.77395,1113500000.0
2008-01-03 15:10:00,0.77395,0.77405,0.7734,0.7734,1521699998.0
2008-01-03 15:15:00,0.7734,0.7751,0.7734,0.7751,1563700004.0
2008-01-03 15:20:00,0.7751,0.77555,0.77435,0.77435,2553299989.0
2008-01-03 15:25:00,0.77435,0.7749,0.77435,0.7749,1284300000.0
2008-01-03 15:30:00,0.7749,0.7751,0.77455,0.7746,1315900002.0
2008-01-03 15:35:00,0.7746,0.775,0.7743,0.7748,1865599996.0
2008-01-03 15:40:00,0.7748,0.7753,0.77475,0.775,1238600006.0
2008-01-03 15:45:00,0.775,0.7754,0.77495,0.7751,1782999998.0
2008-01-03 15:50:00,0.7751,0.77515,0.77495,0.7751,1140199997.0
2008-01-03 15:55:00,0.7751,0.7751,0.7745,0.7747,1101300002.0
2008-01-03 16:00:00,0.7747,0.7751,0.7746,0.775,471300000.0
2008-01-03 16:05:00,0.775,0.7751,0.7749,0.7751,501400000.0
2008-01-03 16:10:00,0.7751,0.7756,0.775,0.77555,1067200001.0
2008-01-03 16:15:00,0.77555,0.7763,0.77535,0.77585,1328700000.0
2008-01-03 16:20:00,0.77585,0.7775,0.77585,0.77685,1656600005.0
2008-01-03 16:25:00,0.7769,0.77705,0.7766,0.777,2211099986.0
2008-01-03 16:30:00,0.777,0.7777,0.77695,0.77715,1825900004.0
2008-01-03 16:35:00,0.77715,0.7779,0.7771,0.7779,2328700002.0
2008-01-03 16:40:00,0.7779,0.7779,0.77745,0.7775,1234000002.0
2008-01-03 16:45:00,0.7775,0.7782,0.7771,0.77795,2829499994.0
2008-01-03 16:50:00,0.77795,0.7785,0.7779,0.778,3344099993.0
2008-01-03 16:55:00,0.778,0.7784,0.778,0.7783,2548299981.0
2008-01-03 17:00:00,0.7783,0.7785,0.7779,0.7785,1121500005.0
2008-01-03 17:05:00,0.7785,0.7787,0.77785,0.7785,2706699998.0
2008-01-03 17:10:00,0.7785,0.7786,0.77795,0.7783,1973099994.0
2008-01-03 17:15:00,0.7783,0.7783,0.778,0.7781,1862400016.0
2008-01-03 17:20:00,0.7781,0.77815,0.7778,0.77795,901700002.0
2008-01-03 17:25:00,0.77795,0.77805,0.77735,0.77795,1697300002.0
2008-01-03 17:30:00,0.77795,0.7787,0.77765,0.7785,1090300001.0
2008-01-03 17:35:00,0.7788,0.7788,0.7777,0.7778,1938899997.0
2008-01-03 17:40:00,0.7778,0.7778,0.7767,0.77695,2238099997.0
2008-01-03 17:45:00,0.77695,0.777,0.7764,0.77645,1863400001.0
2008-01-03 17:50:00,0.77645,0.7766,0.7757,0.7761,1098700000.0
2008-01-03 17:55:00,0.7761,0.7762,0.77555,0.77565,1331900000.0
2008-01-03 18:00:00,0.77565,0.77605,0.7754,0.7754,2386100011.0
2008-01-03 18:05:00,0.77595,0.77595,0.7754,0.77545,1733299994.0
2008-01-03 18:10:00,0.7755,0.77585,0.775,0.7753,1841599998.0
2008-01-03 18:15:00,0.7753,0.7755,0.7741,0.77455,1776699994.0
2008-01-03 18:20:00,0.7746,0.775,0.7743,0.7744,1396799992.0
2008-01-03 18:25:00,0.7744,0.7749,0.77425,0.7747,2853799994.0
2008-01-03 18:30:00,0.7747,0.7753,0.7744,0.7747,2664400000.0
2008-01-03 18:35:00,0.7747,0.7755,0.77465,0.7755,2367099999.0
2008-01-03 18:40:00,0.7755,0.7756,0.775,0.77525,2170599990.0
2008-01-03 18:45:00,0.77525,0.7754,0.77465,0.7748,1861900002.0
2008-01-03 18:50:00,0.7748,0.7751,0.7744,0.775,1341500004.0
2008-01-03 18:55:00,0.775,0.7752,0.7742,0.77475,524999999.0
2008-01-03 19:00:00,0.77475,0.7748,0.7739,0.774,1701000000.0
2008-01-03 19:05:00,0.774,0.7741,0.7735,0.77375,1499299998.0
2008-01-03 19:10:00,0.77375,0.77375,0.7729,0.77325,1060400000.0
2008-01-03 19:15:00,0.77315,0.77355,0.77295,0.7734,1867100014.0
2008-01-03 19:20:00,0.7734,0.77385,0.7734,0.77375,1790199985.0
2008-01-03 19:25:00,0.77375,0.774,0.77355,0.7738,1999099990.0
2008-01-03 19:30:00,0.7738,0.7739,0.77365,0.7738,594000000.0
2008-01-03 19:35:00,0.7738,0.774,0.77375,0.7739,661100000.0
2008-01-03 19:40:00,0.7739,0.774,0.7737,0.7737,791999992.0
2008-01-03 19:45:00,0.7737,0.7745,0.7735,0.774,2270299995.0
2008-01-03 19:50:00,0.774,0.7744,0.7736,0.7742,1306999997.0
2008-01-03 19:55:00,0.7742,0.7744,0.7737,0.7743,1473500002.0
2008-01-03 20:00:00,0.7742,0.7748,0.7742,0.7744,1441799996.0
2008-01-03 20:05:00,0.7744,0.7745,0.7739,0.7739,532400000.0
2008-01-03 20:10:00,0.77395,0.7742,0.7738,0.77395,901099997.0
2008-01-03 20:15:00,0.774,0.7742,0.7736,0.7739,417400000.0
2008-01-03 20:20:00,0.7739,0.7739,0.7734,0.7735,316200000.0
2008-01-03 20:25:00,0.7735,0.7739,0.7734,0.7739,541400001.0
2008-01-03 20:30:00,0.77385,0.77385,0.77385,0.77385,238600000.0
2008-01-03 20:35:00,0.77385,0.774,0.77385,0.7739,234400000.0
2008-01-03 20:40:00,0.77385,0.774,0.7738,0.77385,443100000.0
2008-01-03 20:45:00,0.77385,0.7741,0.77385,0.774,468300000.0
2008-01-03 20:50:00,0.774,0.774,0.7739,0.77395,224300000.0
2008-01-03 20:55:00,0.77395,0.774,0.7739,0.774,366500000.0
2008-01-03 21:00:00,0.77405,0.7741,0.7739,0.77395,426500000.0
2008-01-03 21:05:00,0.77395,0.7741,0.7735,0.7735,802199998.0
2008-01-03 21:10:00,0.7735,0.7737,0.77295,0.773,876000002.0
2008-01-03 21:15:00,0.7732,0.7733,0.77225,0.7724,1033100000.0
2008-01-03 21:20:00,0.7724,0.7728,0.7724,0.77265,860499989.0
2008-01-03 21:25:00,0.77265,0.7729,0.77265,0.7727,299500000.0
2008-01-03 21:30:00,0.7727,0.7728,0.7724,0.7725,1267399999.0
2008-01-03 21:35:00,0.7725,0.7728,0.77245,0.7726,541800000.0
2008-01-03 21:40:00,0.77255,0.7726,0.7719,0.7722,2130899993.0
2008-01-03 21:45:00,0.7723,0.7724,0.7722,0.7724,1038099997.0
2008-01-03 21:50:00,0.7723,0.7724,0.7703,0.7706,1771600001.0
2008-01-03 21:55:00,0.7706,0.7713,0.7703,0.7711,2783400001.0
2008-01-03 22:00:00,0.7711,0.7711,0.7705,0.7708,1282700000.0
2008-01-03 22:05:00,0.7708,0.771,0.7706,0.771,631099995.0
2008-01-03 22:10:00,0.771,0.7713,0.7704,0.7705,1710499985.0
2008-01-03 22:15:00,0.7705,0.7707,0.7703,0.7704,1356100009.0
2008-01-03 22:20:00,0.7703,0.7704,0.76915,0.7695,1152099996.0
2008-01-03 22:25:00,0.7695,0.7704,0.7694,0.7698,1349500004.0
2008-01-03 22:30:00,0.7698,0.77,0.7695,0.77,1078499994.0
2008-01-03 22:35:00,0.76995,0.7706,0.76975,0.7705,1792899987.0
2008-01-03 22:40:00,0.7705,0.7706,0.77035,0.7704,626299999.0
2008-01-03 22:45:00,0.7704,0.7708,0.7704,0.7705,1103299991.0
2008-01-03 22:50:00,0.7706,0.7706,0.76985,0.7703,1762400007.0
2008-01-03 22:55:00,0.7703,0.7704,0.77,0.7704,585400007.0
2008-01-03 23:00:00,0.7702,0.7704,0.7699,0.7703,400699996.0
2008-01-03 23:05:00,0.7703,0.7705,0.7703,0.7703,912499999.0
2008-01-03 23:10:00,0.7703,0.7704,0.7703,0.77035,687599995.0
2008-01-03 23:15:00,0.77035,0.7704,0.7703,0.7704,853100004.0
2008-01-03 23:20:00,0.7704,0.7704,0.7703,0.7703,556499998.0
2008-01-03 23:25:00,0.7704,0.7705,0.77025,0.7704,575800000.0
2008-01-03 23:30:00,0.7704,0.7704,0.7703,0.7703,694400000.0
2008-01-03 23:35:00,0.7703,0.7705,0.7702,0.7705,576899991.0
2008-01-03 23:40:00,0.7705,0.7706,0.7703,0.7705,856799991.0
2008-01-03 23:45:00,0.7705,0.7705,0.7702,0.7702,653400001.0
2008-01-03 23:50:00,0.7702,0.7705,0.7702,0.77025,538599997.0
2008-01-03 23:55:00,0.77025,0.7705,0.76996,0.7702,622499996.0
2008-01-04 00:00:00,0.7703,0.7703,0.7698,0.77,936600000.0
2008-01-04 00:05:00,0.77,0.7703,0.76978,0.77015,444699992.0
2008-01-04 00:10:00,0.77015,0.77035,0.77002,0.7702,447299998.0
2008-01-04 00:15:00,0.7702,0.7705,0.7702,0.7705,402400003.0
2008-01-04 00:20:00,0.7705,0.7705,0.7701,0.77025,110800000.0
2008-01-04 00:25:00,0.7699,0.77025,0.76937,0.7697,475499996.0
2008-01-04 00:30:00,0.7697,0.7698,0.7695,0.7695,417399997.0
2008-01-04 00:35:00,0.7695,0.7701,0.7695,0.77005,250200000.0
2008-01-04 00:40:00,0.77005,0.7702,0.76985,0.77,420600000.0
2008-01-04 00:45:00,0.76995,0.77035,0.7696,0.76965,367700000.0
2008-01-04 00:50:00,0.7697,0.7701,0.76965,0.76965,233900001.0
2008-01-04 00:55:00,0.7696,0.77015,0.7696,0.7701,272199998.0
2008-01-04 01:00:00,0.7701,0.7708,0.7701,0.77065,812199992.0
2008-01-04 01:05:00,0.77065,0.7711,0.77065,0.771,404699997.0
2008-01-04 01:10:00,0.7709,0.7718,0.7705,0.7709,983300000.0
2008-01-04 01:15:00,0.7708,0.7709,0.7705,0.7708,778399995.0
2008-01-04 01:20:00,0.7708,0.7711,0.7704,0.771,933499997.0
2008-01-04 01:25:00,0.771,0.7713,0.77095,0.7712,231900000.0
2008-01-04 01:30:00,0.7712,0.7715,0.77115,0.7715,447200000.0
2008-01-04 01:35:00,0.7715,0.7716,0.77135,0.7716,224500000.0
2008-01-04 01:40:00,0.7716,0.7722,0.7715,0.77167,549399996.0
2008-01-04 01:45:00,0.7717,0.77185,0.7714,0.7715,897699988.0
2008-01-04 01:50:00,0.7716,0.7717,0.7714,0.7717,751399993.0
2008-01-04 01:55:00,0.7717,0.77265,0.7717,0.7725,558300000.0
2008-01-04 02:00:00,0.7725,0.7736,0.7725,0.7735,1276499998.0
2008-01-04 02:05:00,0.7735,0.7736,0.7722,0.7726,587300000.0
2008-01-04 02:10:00,0.7726,0.7727,0.772,0.7724,956300000.0
2008-01-04 02:15:00,0.7724,0.7727,0.7715,0.7716,1566199993.0
2008-01-04 02:20:00,0.7716,0.7726,0.7714,0.7718,764900000.0
2008-01-04 02:25:00,0.7718,0.7723,0.7717,0.7722,1630700001.0
2008-01-04 02:30:00,0.7722,0.7725,0.772,0.7724,458700000.0
2008-01-04 02:35:00,0.7726,0.77275,0.772,0.7721,1326699999.0
2008-01-04 02:40:00,0.7722,0.7722,0.77135,0.7715,1141799999.0
2008-01-04 02:45:00,0.7715,0.7716,0.7713,0.7715,137100000.0
2008-01-04 02:50:00,0.7715,0.7715,0.76935,0.76935,863999996.0
2008-01-04 02:55:00,0.7694,0.771,0.7694,0.77075,599000000.0
2008-01-04 03:00:00,0.77075,0.77075,0.76885,0.76945,1834600002.0
2008-01-04 03:05:00,0.76955,0.77005,0.76905,0.76995,1623600001.0
2008-01-04 03:10:00,0.76995,0.76995,0.76855,0.76855,1118000001.0
2008-01-04 03:15:00,0.76855,0.7689,0.76815,0.76885,805600000.0
2008-01-04 03:20:00,0.76885,0.76915,0.76875,0.76915,711400000.0
2008-01-04 03:25:00,0.7694,0.7698,0.76915,0.76925,963600004.0
2008-01-04 03:30:00,0.7693,0.76955,0.7691,0.76915,806900000.0
2008-01-04 03:35:00,0.7691,0.76965,0.7691,0.76955,537900000.0
2008-01-04 03:40:00,0.76945,0.76965,0.7693,0.7695,443900000.0
2008-01-04 03:45:00,0.7694,0.76955,0.76935,0.7695,150400000.0
2008-01-04 03:50:00,0.7695,0.76955,0.76885,0.76895,1172999999.0
2008-01-04 03:55:00,0.76885,0.76945,0.76845,0.76945,794600000.0
2008-01-04 04:00:00,0.76945,0.76955,0.76905,0.76935,730900001.0
2008-01-04 04:05:00,0.76935,0.77,0.7692,0.76995,410000000.0
2008-01-04 04:10:00,0.76995,0.76995,0.76915,0.76935,620100000.0
2008-01-04 04:15:00,0.76935,0.7696,0.76915,0.76925,665900007.0
2008-01-04 04:20:00,0.7694,0.7696,0.76915,0.76955,431300000.0
2008-01-04 04:25:00,0.76955,0.76975,0.76937,0.7695,311800000.0
2008-01-04 04:30:00,0.76951,0.7701,0.76935,0.7701,440899998.0
2008-01-04 04:35:00,0.7699,0.7701,0.7698,0.77,604200000.0
2008-01-04 04:40:00,0.77,0.7701,0.7688,0.76895,1554999995.0
2008-01-04 04:45:00,0.7689,0.7698,0.7689,0.7694,936100000.0
2008-01-04 04:50:00,0.7695,0.7698,0.7694,0.7694,1290300003.0
2008-01-04 04:55:00,0.7695,0.77,0.7694,0.7697,1246800005.0
2008-01-04 05:00:00,0.7697,0.7704,0.7697,0.7702,1904599999.0
2008-01-04 05:05:00,0.7702,0.7702,0.7691,0.76925,1251499996.0
2008-01-04 05:10:00,0.76925,0.7697,0.7692,0.7697,481600002.0
2008-01-04 05:15:00,0.7697,0.7697,0.7694,0.76965,449400000.0
2008-01-04 05:20:00,0.76965,0.7697,0.76935,0.7694,876700001.0
2008-01-04 05:25:00,0.7694,0.7698,0.7693,0.76975,624399999.0
2008-01-04 05:30:00,0.76975,0.7698,0.76965,0.76975,420399995.0
2008-01-04 05:35:00,0.76975,0.7698,0.76965,0.76975,511999993.0
2008-01-04 05:40:00,0.76975,0.7702,0.7697,0.7698,1160600000.0
2008-01-04 05:45:00,0.7698,0.7698,0.76965,0.76965,160000000.0
2008-01-04 05:50:00,0.76965,0.7699,0.76965,0.7698,472900000.0
2008-01-04 05:55:00,0.7698,0.77,0.76975,0.77,446300000.0
2008-01-04 06:00:00,0.7701,0.7701,0.7698,0.7699,759800015.0
2008-01-04 06:05:00,0.7699,0.7701,0.7697,0.7699,1929699973.0
2008-01-04 06:10:00,0.76985,0.77,0.7696,0.7697,1154700008.0
2008-01-04 06:15:00,0.7698,0.76995,0.7696,0.76995,1044500008.0
2008-01-04 06:20:00,0.76995,0.76995,0.7698,0.76985,292400000.0
2008-01-04 06:25:00,0.76985,0.77005,0.7696,0.7698,441600000.0
2008-01-04 06:30:00,0.77,0.7702,0.76985,0.7701,704599997.0
2008-01-04 06:35:00,0.7701,0.7705,0.7701,0.7704,834700011.0
2008-01-04 06:40:00,0.7704,0.7708,0.77025,0.7707,366000000.0
2008-01-04 06:45:00,0.7706,0.7708,0.77045,0.7707,418700000.0
2008-01-04 06:50:00,0.7706,0.77085,0.7706,0.77085,927699989.0
2008-01-04 06:55:00,0.7708,0.7713,0.7706,0.7712,1453300002.0
2008-01-04 07:00:00,0.7713,0.77145,0.77115,0.7713,820500001.0
2008-01-04 07:05:00,0.7713,0.7713,0.77115,0.7713,1303599987.0
2008-01-04 07:10:00,0.7713,0.7714,0.771,0.771,880700005.0
2008-01-04 07:15:00,0.7711,0.7711,0.7708,0.7709,800100000.0
2008-01-04 07:20:00,0.7709,0.771,0.77065,0.7709,467100000.0
2008-01-04 07:25:00,0.7709,0.7709,0.77085,0.7709,153100000.0
2008-01-04 07:30:00,0.7709,0.7715,0.7709,0.77145,1385200003.0
2008-01-04 07:35:00,0.77145,0.7715,0.7712,0.7715,1067800001.0
2008-01-04 07:40:00,0.7714,0.7716,0.7712,0.7712,945300001.0
2008-01-04 07:45:00,0.7712,0.7712,0.77115,0.7712,500100005.0
2008-01-04 07:50:00,0.7713,0.7713,0.771,0.77105,220600000.0
2008-01-04 07:55:00,0.771,0.7713,0.77095,0.7713,408100001.0
2008-01-04 08:00:00,0.7713,0.7713,0.77115,0.7713,609200000.0
2008-01-04 08:05:00,0.7712,0.7715,0.7712,0.7714,828600000.0
2008-01-04 08:10:00,0.7714,0.7715,0.7712,0.7714,660400001.0
2008-01-04 08:15:00,0.7715,0.7716,0.77135,0.7716,637500000.0
2008-01-04 08:20:00,0.77155,0.7717,0.7715,0.7715,1006500018.0
2008-01-04 08:25:00,0.7716,0.7717,0.7715,0.77165,471899997.0
2008-01-04 08:30:00,0.77165,0.77165,0.77095,0.7711,924500002.0
2008-01-04 08:35:00,0.7711,0.77145,0.7711,0.77135,305400000.0
2008-01-04 08:40:00,0.7713,0.77145,0.77115,0.77135,858700003.0
2008-01-04 08:45:00,0.77135,0.77135,0.771,0.77125,462000000.0
2008-01-04 08:50:00,0.77125,0.77125,0.7709,0.77115,581100010.0
2008-01-04 08:55:00,0.77115,0.77135,0.771,0.77125,773300000.0
2008-01-04 09:00:00,0.77125,0.77145,0.77105,0.77115,777500000.0
2008-01-04 09:05:00,0.77115,0.77155,0.77095,0.77155,226900000.0
2008-01-04 09:10:00,0.77155,0.77155,0.7711,0.7714,309300000.0
2008-01-04 09:15:00,0.7715,0.77155,0.771,0.7711,1953700000.0
2008-01-04 09:20:00,0.7712,0.77135,0.7709,0.7713,1206199999.0
2008-01-04 09:25:00,0.7713,0.7715,0.77115,0.7712,711899998.0
2008-01-04 09:30:00,0.7712,0.77145,0.77085,0.77115,1517999996.0
2008-01-04 09:35:00,0.77115,0.7713,0.77105,0.7712,1753699999.0
2008-01-04 09:40:00,0.7712,0.7713,0.77085,0.7713,2416299995.0
2008-01-04 09:45:00,0.7713,0.77145,0.77095,0.77115,1752500001.0
2008-01-04 09:50:00,0.77115,0.77115,0.77075,0.77085,971900000.0
2008-01-04 09:55:00,0.77085,0.77095,0.7708,0.77095,1257100000.0
2008-01-04 10:00:00,0.77095,0.77105,0.7707,0.7708,2441699981.0
2008-01-04 10:05:00,0.77075,0.7709,0.77045,0.77045,901199995.0
2008-01-04 10:10:00,0.77045,0.7713,0.7704,0.7713,1976200001.0
2008-01-04 10:15:00,0.7713,0.7726,0.7713,0.77245,2144300000.0
2008-01-04 10:20:00,0.77245,0.77255,0.772,0.7723,2006899999.0
2008-01-04 10:25:00,0.7723,0.7723,0.772,0.77215,953800000.0
2008-01-04 10:30:00,0.77215,0.7722,0.772,0.77205,625100000.0
2008-01-04 10:35:00,0.77205,0.7725,0.772,0.77215,869999995.0
2008-01-04 10:40:00,0.77215,0.7723,0.7715,0.77175,2510000003.0
2008-01-04 10:45:00,0.77175,0.77215,0.77175,0.77215,1579799992.0
2008-01-04 10:50:00,0.77215,0.77245,0.7721,0.77235,1023299999.0
2008-01-04 10:55:00,0.77235,0.77255,0.7719,0.77225,1999299999.0
2008-01-04 11:00:00,0.77225,0.77255,0.7722,0.7723,1284400000.0
2008-01-04 11:05:00,0.7723,0.77235,0.7721,0.77225,1056900003.0
2008-01-04 11:10:00,0.77225,0.77245,0.7721,0.7724,933700001.0
2008-01-04 11:15:00,0.7724,0.77245,0.7721,0.7722,991500000.0
2008-01-04 11:20:00,0.77225,0.77265,0.7722,0.77235,1622100000.0
2008-01-04 11:25:00,0.7723,0.77255,0.7722,0.7725,651699995.0
2008-01-04 11:30:00,0.7725,0.77285,0.77235,0.77285,2196700001.0
2008-01-04 11:35:00,0.77285,0.7729,0.77245,0.77245,2103300004.0
2008-01-04 11:40:00,0.77245,0.7728,0.7723,0.7727,1998500009.0
2008-01-04 11:45:00,0.7727,0.77295,0.7724,0.7729,1191300004.0
2008-01-04 11:50:00,0.77285,0.7729,0.77255,0.77265,911900000.0
2008-01-04 11:55:00,0.77265,0.7727,0.77245,0.77255,773300000.0
2008-01-04 12:00:00,0.7726,0.77305,0.77245,0.77305,1383500006.0
2008-01-04 12:05:00,0.77305,0.77305,0.77265,0.77285,1978999995.0
2008-01-04 12:10:00,0.77285,0.77285,0.77255,0.77265,1361599995.0
2008-01-04 12:15:00,0.77265,0.77295,0.7726,0.77295,1051899993.0
2008-01-04 12:20:00,0.77295,0.77325,0.7729,0.77315,2307800001.0
2008-01-04 12:25:00,0.77315,0.77335,0.77315,0.77315,1367799998.0
2008-01-04 12:30:00,0.77305,0.77325,0.77265,0.77285,1297900000.0
2008-01-04 12:35:00,0.77285,0.773,0.77255,0.77285,1045200001.0
2008-01-04 12:40:00,0.77285,0.77365,0.77285,0.7734,1075899998.0
2008-01-04 12:45:00,0.7734,0.7736,0.77325,0.77335,1489499999.0
2008-01-04 12:50:00,0.77335,0.7735,0.7732,0.77335,1335600001.0
2008-01-04 12:55:00,0.77335,0.77355,0.77295,0.77305,2110300003.0
2008-01-04 13:00:00,0.77305,0.77345,0.77295,0.7733,2185799987.0
2008-01-04 13:05:00,0.77325,0.7734,0.77315,0.77335,1335199990.0
2008-01-04 13:10:00,0.7733,0.77345,0.77315,0.7732,718300002.0
2008-01-04 13:15:00,0.7732,0.77345,0.77285,0.773,1933799994.0
2008-01-04 13:20:00,0.773,0.77355,0.77285,0.77345,872099999.0
2008-01-04 13:25:00,0.77345,0.774,0.77325,0.77345,1574499989.0
2008-01-04 13:30:00,0.77345,0.7736,0.7734,0.77355,475000000.0
2008-01-04 13:35:00,0.77355,0.77375,0.77345,0.77355,821900000.0
2008-01-04 13:40:00,0.77365,0.77385,0.7735,0.7738,814600003.0
2008-01-04 13:45:00,0.7738,0.7738,0.77365,0.7738,116000000.0
2008-01-04 13:50:00,0.7738,0.7739,0.77355,0.7736,957899998.0
2008-01-04 13:55:00,0.7736,0.77385,0.7735,0.77375,849200005.0
2008-01-04 14:00:00,0.77375,0.77375,0.77345,0.7735,1800600007.0
2008-01-04 14:05:00,0.7735,0.7735,0.77315,0.77325,991700000.0
2008-01-04 14:10:00,0.77325,0.77355,0.77325,0.77355,722200000.0
2008-01-04 14:15:00,0.77355,0.77375,0.77335,0.7737,1014699999.0
2008-01-04 14:20:00,0.7737,0.77375,0.773,0.773,2355899996.0
2008-01-04 14:25:00,0.773,0.7732,0.77295,0.77315,1671700016.0
2008-01-04 14:30:00,0.77315,0.7732,0.77295,0.77315,1023399996.0
2008-01-04 14:35:00,0.77315,0.77315,0.77205,0.77245,1772199993.0
2008-01-04 14:40:00,0.77245,0.77285,0.7723,0.7725,1268899994.0
2008-01-04 14:45:00,0.7725,0.77315,0.77245,0.7729,838699994.0
2008-01-04 14:50:00,0.7729,0.773,0.7728,0.77295,273000000.0
2008-01-04 14:55:00,0.77295,0.77315,0.77285,0.77295,835999985.0
2008-01-04 15:00:00,0.773,0.77315,0.77295,0.7731,160600000.0
2008-01-04 15:05:00,0.7731,0.77335,0.77295,0.77325,334200000.0
2008-01-04 15:10:00,0.77325,0.77335,0.7731,0.77315,522099999.0
2008-01-04 15:15:00,0.7732,0.77365,0.7731,0.7736,1556999995.0
2008-01-04 15:20:00,0.7736,0.77425,0.77345,0.7739,2999800003.0
2008-01-04 15:25:00,0.7739,0.77405,0.77315,0.7734,1179600000.0
2008-01-04 15:30:00,0.7747,0.77495,0.77285,0.77305,2704500000.0
2008-01-04 15:35:00,0.77305,0.7735,0.77195,0.7731,2622699988.0
2008-01-04 15:40:00,0.7731,0.77355,0.77295,0.77315,4640900003.0
2008-01-04 15:45:00,0.77315,0.77345,0.7724,0.77255,5735399983.0
2008-01-04 15:50:00,0.77255,0.7731,0.77175,0.77305,4690337421.0
2008-01-04 15:55:00,0.77315,0.7735,0.77255,0.77295,1466408989.0
2008-01-04 16:00:00,0.77295,0.77295,0.77235,0.77275,2038962585.0
2008-01-04 16:05:00,0.77275,0.773,0.77225,0.77235,3315100000.0
2008-01-04 16:10:00,0.77225,0.773,0.77215,0.77295,3608800001.0
2008-01-04 16:15:00,0.77295,0.77295,0.7723,0.77245,1865699995.0
2008-01-04 16:20:00,0.77245,0.77275,0.77225,0.77245,2182099998.0
2008-01-04 16:25:00,0.77245,0.77245,0.772,0.7721,1309599976.0
2008-01-04 16:30:00,0.7721,0.77225,0.772,0.77205,460700002.0
2008-01-04 16:35:00,0.77205,0.77225,0.77105,0.77135,2396300003.0
2008-01-04 16:40:00,0.77135,0.7715,0.77015,0.7703,2982099990.0
2008-01-04 16:45:00,0.7703,0.7703,0.7693,0.7697,2527700000.0
2008-01-04 16:50:00,0.7697,0.77015,0.7693,0.77005,4007700000.0
2008-01-04 16:55:00,0.77005,0.77025,0.76915,0.76935,2378099999.0
2008-01-04 17:00:00,0.76935,0.76985,0.7683,0.76925,4061999998.0
2008-01-04 17:05:00,0.76915,0.76955,0.76805,0.76845,3283899980.0
2008-01-04 17:10:00,0.76845,0.76865,0.7666,0.76665,3282399995.0
2008-01-04 17:15:00,0.76665,0.76695,0.76605,0.76685,2811800001.0
2008-01-04 17:20:00,0.76685,0.76825,0.76685,0.76815,3727199999.0
2008-01-04 17:25:00,0.76815,0.76815,0.7672,0.7674,3330900002.0
2008-01-04 17:30:00,0.7674,0.76805,0.76735,0.768,2057199997.0
2008-01-04 17:35:00,0.768,0.7686,0.76795,0.7686,1946999991.0
2008-01-04 17:40:00,0.7686,0.769,0.76835,0.7689,1826499992.0
2008-01-04 17:45:00,0.7689,0.7691,0.76825,0.7691,2150599996.0
2008-01-04 17:50:00,0.76905,0.7691,0.76805,0.76825,2699600001.0
2008-01-04 17:55:00,0.76825,0.76905,0.7682,0.76895,2576199995.0
2008-01-04 18:00:00,0.76895,0.76905,0.7684,0.76895,1938149994.0
2008-01-04 18:05:00,0.76895,0.76975,0.7689,0.76975,1095199998.0
2008-01-04 18:10:00,0.76975,0.7706,0.76935,0.7704,2761099994.0
2008-01-04 18:15:00,0.7704,0.7704,0.7698,0.7699,1147500000.0
2008-01-04 18:20:00,0.7699,0.77065,0.76975,0.77035,1440800000.0
2008-01-04 18:25:00,0.77035,0.77085,0.77025,0.77075,1303700000.0
2008-01-04 18:30:00,0.77075,0.7713,0.77065,0.77065,1360099994.0
2008-01-04 18:35:00,0.7706,0.7709,0.7701,0.77045,2223599998.0
2008-01-04 18:40:00,0.77045,0.77065,0.7702,0.7704,1504799988.0
2008-01-04 18:45:00,0.7704,0.77065,0.7703,0.77065,1060399997.0
2008-01-04 18:50:00,0.77065,0.771,0.77055,0.7708,1475299998.0
2008-01-04 18:55:00,0.7708,0.77095,0.76996,0.7705,1126999997.0
2008-01-04 19:00:00,0.7705,0.77065,0.76975,0.77015,1967400001.0
2008-01-04 19:05:00,0.77015,0.77075,0.7695,0.77025,3008099998.0
2008-01-04 19:10:00,0.77025,0.77045,0.7692,0.7695,2598699985.0
2008-01-04 19:15:00,0.7695,0.7699,0.76925,0.7693,1573800000.0
2008-01-04 19:20:00,0.7693,0.7696,0.76925,0.7694,1077199999.0
2008-01-04 19:25:00,0.7694,0.76945,0.76905,0.76915,1323499995.0
2008-01-04 19:30:00,0.76915,0.76945,0.7691,0.76915,1567599997.0
2008-01-04 19:35:00,0.76915,0.76915,0.7689,0.7689,1688299997.0
2008-01-04 19:40:00,0.76895,0.76895,0.76815,0.76875,2429600005.0
2008-01-04 19:45:00,0.76875,0.76915,0.76845,0.76865,1829800001.0
2008-01-04 19:50:00,0.76865,0.7687,0.7683,0.76835,1119500004.0
2008-01-04 19:55:00,0.76835,0.7684,0.76785,0.7679,775799990.0
2008-01-04 20:00:00,0.7679,0.76795,0.7666,0.76705,2740900003.0
2008-01-04 20:05:00,0.76705,0.7671,0.76655,0.76675,1819399999.0
2008-01-04 20:10:00,0.7668,0.76765,0.7668,0.76765,1094400000.0
2008-01-04 20:15:00,0.76765,0.76775,0.76705,0.7671,697500000.0
2008-01-04 20:20:00,0.76705,0.76755,0.7669,0.7672,2096000013.0
2008-01-04 20:25:00,0.7672,0.76755,0.76715,0.76725,766100000.0
2008-01-04 20:30:00,0.7673,0.76745,0.76715,0.76725,396600000.0
2008-01-04 20:35:00,0.76725,0.7673,0.76695,0.76705,558300000.0
2008-01-04 20:40:00,0.76705,0.7673,0.76685,0.76715,2363700025.0
2008-01-04 20:45:00,0.76715,0.76715,0.76705,0.76715,740100000.0
2008-01-04 20:50:00,0.76715,0.76755,0.76705,0.76725,1361700009.0
2008-01-04 20:55:00,0.76725,0.7678,0.76725,0.7677,1220300000.0
2008-01-04 21:00:00,0.7677,0.76785,0.76725,0.76725,1070400000.0
2008-01-04 21:05:00,0.76715,0.7673,0.76715,0.7673,562700000.0
2008-01-04 21:10:00,0.7673,0.7673,0.7671,0.7672,765000005.0
2008-01-04 21:15:00,0.7673,0.76735,0.76655,0.76715,1387100007.0
2008-01-04 21:20:00,0.76715,0.76725,0.76695,0.76695,440000000.0
2008-01-04 21:25:00,0.7669,0.7669,0.7668,0.7669,407400000.0
2008-01-04 21:30:00,0.7669,0.76705,0.7664,0.7668,1096300000.0
2008-01-04 21:35:00,0.7668,0.76685,0.7666,0.76665,745500000.0
2008-01-04 21:40:00,0.7666,0.76665,0.7662,0.7664,612600000.0
2008-01-04 21:45:00,0.7664,0.76695,0.76625,0.76675,1101199990.0
2008-01-04 21:50:00,0.76675,0.7668,0.76665,0.7667,425500000.0
2008-01-04 21:55:00,0.7667,0.76685,0.7664,0.76655,903600000.0
2008-01-04 22:00:00,0.76655,0.76655,0.76585,0.7664,1069049997.0
2008-01-04 22:05:00,0.76635,0.76685,0.7662,0.7664,956100001.0
2008-01-04 22:10:00,0.7664,0.76685,0.76635,0.76645,641400000.0
2008-01-04 22:15:00,0.76645,0.76655,0.76625,0.76635,373299995.0
2008-01-04 22:20:00,0.7663,0.76635,0.7661,0.7663,383500000.0
2008-01-04 22:25:00,0.7663,0.76635,0.76605,0.76605,878999999.0
2008-01-04 22:30:00,0.76605,0.76655,0.76605,0.76645,882200000.0
2008-01-04 22:35:00,0.76645,0.7665,0.7661,0.7662,445700000.0
2008-01-04 22:40:00,0.7662,0.76635,0.76605,0.7663,463600000.0
2008-01-04 22:45:00,0.7663,0.76645,0.766,0.7661,558900002.0
2008-01-04 22:50:00,0.7661,0.7661,0.76535,0.76545,1179499998.0
2008-01-04 22:55:00,0.76545,0.76555,0.76495,0.76525,1137999990.0
2008-01-04 23:00:00,0.76525,0.76525,0.7647,0.7647,542199999.0
2008-01-04 23:05:00,0.76491,0.76506,0.76449,0.76478,372300000.0
2008-01-04 23:10:00,0.76479,0.76494,0.76444,0.76472,347600001.0
2008-01-04 23:15:00,0.76469,0.76503,0.76455,0.76466,440299998.0
2008-01-04 23:20:00,0.76495,0.76506,0.7647,0.76506,377699999.0
2008-01-04 23:25:00,0.76498,0.76535,0.76487,0.7652,411300000.0
2008-01-04 23:30:00,0.76531,0.76532,0.76507,0.76515,463199999.0
2008-01-04 23:35:00,0.76522,0.76547,0.76489,0.76547,212800000.0
2008-01-04 23:40:00,0.76567,0.76607,0.76567,0.76584,470900000.0
2008-01-04 23:45:00,0.76574,0.76704,0.76574,0.76693,227999997.0
2008-01-04 23:50:00,0.76698,0.76706,0.76576,0.76628,235199998.0
2008-01-04 23:55:00,0.76625,0.76625,0.76555,0.7657,296300001.0
2008-01-07 00:00:00,0.7664,0.7666,0.7664,0.7664,336600000.0
2008-01-07 00:05:00,0.7666,0.7666,0.7663,0.7665,504900000.0
2008-01-07 00:10:00,0.7666,0.7666,0.7663,0.7663,504900000.0
2008-01-07 00:20:00,0.7662,0.7668,0.7662,0.7663,336600000.0
2008-01-07 00:30:00,0.7665,0.7665,0.7665,0.7665,168300000.0
2008-01-07 00:35:00,0.7666,0.7672,0.7666,0.767,504900000.0
2008-01-07 00:40:00,0.7671,0.7676,0.7671,0.7674,673200000.0
2008-01-07 00:45:00,0.7675,0.7675,0.7674,0.7675,504900000.0
2008-01-07 00:50:00,0.7674,0.7675,0.7674,0.7674,336600000.0
2008-01-07 00:55:00,0.7675,0.7681,0.7674,0.7678,504900000.0
2008-01-07 01:00:00,0.7675,0.7678,0.7674,0.7676,336600000.0
2008-01-07 01:05:00,0.7675,0.7679,0.7675,0.7679,504900000.0
2008-01-07 01:10:00,0.768,0.768,0.768,0.768,168300000.0
2008-01-07 01:15:00,0.7681,0.7681,0.768,0.7681,336600000.0
2008-01-07 01:20:00,0.768,0.768,0.7676,0.7678,673200000.0
2008-01-07 01:25:00,0.7676,0.7679,0.7676,0.7676,336600000.0
2008-01-07 01:30:00,0.7678,0.7678,0.7676,0.7676,336600000.0
2008-01-07 01:35:00,0.7675,0.7675,0.7675,0.7675,168300000.0
2008-01-07 01:40:00,0.7674,0.7679,0.7674,0.7679,673200000.0
2008-01-07 01:45:00,0.7678,0.768,0.7678,0.768,504900000.0
2008-01-07 01:55:00,0.7682,0.7682,0.7679,0.7679,336600000.0
2008-01-07 02:00:00,0.7678,0.7679,0.7675,0.7676,653900000.0
2008-01-07 02:05:00,0.7676,0.7677,0.76745,0.7677,1006600003.0
2008-01-07 02:10:00,0.7676,0.768,0.7673,0.768,1396400011.0
2008-01-07 02:15:00,0.768,0.7681,0.7673,0.7681,1247300000.0
2008-01-07 02:20:00,0.7681,0.7681,0.7676,0.7677,1129800007.0
2008-01-07 02:25:00,0.7677,0.7679,0.7676,0.7677,638900000.0
2008-01-07 02:30:00,0.7677,0.7679,0.76705,0.7677,1570100009.0
2008-01-07 02:35:00,0.7677,0.7677,0.7672,0.7675,728700003.0
2008-01-07 02:40:00,0.7675,0.7679,0.76735,0.7678,1673199998.0
2008-01-07 02:45:00,0.7678,0.7683,0.76775,0.7682,1135699999.0
2008-01-07 02:50:00,0.7682,0.7683,0.7679,0.7682,496600001.0
2008-01-07 02:55:00,0.7682,0.76825,0.7679,0.768,213900000.0
2008-01-07 03:00:00,0.768,0.7681,0.7673,0.7674,961200002.0
2008-01-07 03:05:00,0.7674,0.7675,0.7671,0.7671,1215700004.0
2008-01-07 03:10:00,0.7671,0.7673,0.7664,0.76665,1116400007.0
2008-01-07 03:15:00,0.7667,0.7676,0.7666,0.7675,2823600021.0
2008-01-07 03:20:00,0.7675,0.7677,0.7672,0.7674,1234099999.0
2008-01-07 03:25:00,0.7674,0.76745,0.76715,0.7674,1461699997.0
2008-01-07 03:30:00,0.7674,0.76755,0.7673,0.7674,1924200007.0
2008-01-07 03:35:00,0.7674,0.7675,0.76735,0.76745,501000000.0
2008-01-07 03:40:00,0.76745,0.76745,0.76725,0.7673,852199999.0
2008-01-07 03:45:00,0.7673,0.7674,0.7672,0.76725,701000000.0
2008-01-07 03:50:00,0.76725,0.76755,0.76715,0.76725,769900000.0
2008-01-07 03:55:00,0.76725,0.76725,0.76695,0.7672,1160500000.0
2008-01-07 04:00:00,0.7672,0.7673,0.76695,0.7673,883400000.0
2008-01-07 04:05:00,0.76714,0.76725,0.76682,0.7672,895900000.0
2008-01-07 04:10:00,0.7672,0.76725,0.76695,0.76695,1077300000.0
2008-01-07 04:15:00,0.76695,0.7671,0.76685,0.76685,1456300004.0
2008-01-07 04:20:00,0.76685,0.76745,0.76685,0.7671,2135500012.0
2008-01-07 04:25:00,0.7671,0.7671,0.7655,0.7656,2814600004.0
2008-01-07 04:30:00,0.7656,0.7656,0.7645,0.7648,2537999994.0
2008-01-07 04:35:00,0.7648,0.765,0.7635,0.7635,3273599986.0
2008-01-07 04:40:00,0.7635,0.7637,0.7629,0.7635,3854500010.0
2008-01-07 04:45:00,0.7635,0.7635,0.76205,0.7624,3643200001.0
2008-01-07 04:50:00,0.7624,0.7627,0.76185,0.7626,3550600016.0
2008-01-07 04:55:00,0.7626,0.7628,0.76245,0.7628,1188899998.0
2008-01-07 05:00:00,0.7628,0.7629,0.7617,0.7617,1756100003.0
2008-01-07 05:05:00,0.76195,0.76225,0.7611,0.76205,3351399996.0
2008-01-07 05:10:00,0.76205,0.7625,0.7617,0.7625,1116999999.0
2008-01-07 05:15:00,0.7625,0.7627,0.76195,0.76195,1550600002.0
2008-01-07 05:20:00,0.76195,0.76265,0.7618,0.76265,1606200001.0
2008-01-07 05:25:00,0.76265,0.76285,0.76235,0.7624,1623300000.0
2008-01-07 05:30:00,0.76235,0.7628,0.76235,0.76255,1309700000.0
2008-01-07 05:35:00,0.7626,0.76265,0.7621,0.76235,1409100000.0
2008-01-07 05:40:00,0.76235,0.76235,0.7621,0.76215,1068600000.0
2008-01-07 05:45:00,0.7621,0.76255,0.762,0.7623,1951800000.0
2008-01-07 05:50:00,0.76235,0.76325,0.76235,0.76265,1167000000.0
2008-01-07 05:55:00,0.76265,0.76295,0.7625,0.76275,1190100000.0
2008-01-07 06:00:00,0.7628,0.76315,0.76275,0.76305,662500000.0
2008-01-07 06:05:00,0.76305,0.76355,0.76285,0.76345,827900000.0
2008-01-07 06:10:00,0.76345,0.7639,0.76305,0.7632,930300000.0
2008-01-07 06:15:00,0.7632,0.76355,0.76315,0.76345,907100000.0
2008-01-07 06:20:00,0.76345,0.76345,0.7632,0.7634,629000000.0
2008-01-07 06:25:00,0.7634,0.7641,0.7634,0.76365,554000000.0
2008-01-07 06:30:00,0.76365,0.76375,0.76345,0.7637,1454000000.0
2008-01-07 06:35:00,0.7637,0.764,0.7631,0.7635,1255800000.0
2008-01-07 06:40:00,0.7635,0.76355,0.76315,0.7635,594500000.0
2008-01-07 06:45:00,0.76355,0.76355,0.76325,0.76325,347500000.0
2008-01-07 06:50:00,0.7633,0.76365,0.76325,0.7634,1182599988.0
2008-01-07 06:55:00,0.76334,0.7635,0.76303,0.7634,1101599990.0
2008-01-07 07:00:00,0.7634,0.76355,0.76335,0.7635,481900000.0
2008-01-07 07:05:00,0.7635,0.7636,0.76325,0.7636,523200000.0
2008-01-07 07:10:00,0.7634,0.76375,0.7634,0.76375,520100000.0
2008-01-07 07:15:00,0.76375,0.764,0.7637,0.764,477800000.0
2008-01-07 07:20:00,0.764,0.7641,0.7639,0.764,991200000.0
2008-01-07 07:25:00,0.764,0.764,0.76385,0.76395,1437900000.0
2008-01-07 07:30:00,0.76395,0.7644,0.7639,0.7643,979800000.0
2008-01-07 07:35:00,0.7643,0.7643,0.76365,0.76405,815400000.0
2008-01-07 07:40:00,0.7641,0.76415,0.7638,0.76395,476800000.0
2008-01-07 07:45:00,0.76385,0.7645,0.76385,0.7642,2762600002.0
2008-01-07 07:50:00,0.7642,0.7642,0.7639,0.7642,959200000.0
2008-01-07 07:55:00,0.7642,0.7642,0.76395,0.76405,1567900000.0
2008-01-07 08:00:00,0.76405,0.7641,0.7637,0.7638,1951000000.0
2008-01-07 08:05:00,0.7638,0.7639,0.7637,0.76375,1289400000.0
2008-01-07 08:10:00,0.76375,0.7638,0.7636,0.7636,1421699980.0
2008-01-07 08:15:00,0.76365,0.76405,0.763,0.7637,967700000.0
2008-01-07 08:20:00,0.7637,0.76385,0.7633,0.7636,1592800000.0
2008-01-07 08:25:00,0.7636,0.76375,0.7633,0.76345,1481900001.0
2008-01-07 08:30:00,0.76345,0.76355,0.76315,0.7634,1226400000.0
2008-01-07 08:35:00,0.7634,0.7637,0.76335,0.76345,1625000018.0
2008-01-07 08:40:00,0.7635,0.7635,0.76295,0.7632,2524600005.0
2008-01-07 08:45:00,0.7632,0.7635,0.7631,0.7635,2410899997.0
2008-01-07 08:50:00,0.7635,0.7635,0.76305,0.7635,1602420000.0
2008-01-07 08:55:00,0.7635,0.7635,0.76265,0.7632,1863099997.0
2008-01-07 09:00:00,0.7632,0.7632,0.76295,0.7631,1545400009.0
2008-01-07 09:05:00,0.763,0.76315,0.7629,0.76305,1096600001.0
2008-01-07 09:10:00,0.76305,0.7631,0.76265,0.7627,1270999987.0
2008-01-07 09:15:00,0.7627,0.76315,0.7626,0.76315,1974899968.0
2008-01-07 09:20:00,0.76315,0.7633,0.76275,0.7629,1163200005.0
2008-01-07 09:25:00,0.76285,0.76315,0.7627,0.763,1123999996.0
2008-01-07 09:30:00,0.76325,0.76335,0.7629,0.763,909500001.0
2008-01-07 09:35:00,0.763,0.76375,0.76265,0.76335,1854000009.0
2008-01-07 09:40:00,0.76335,0.7636,0.76315,0.76325,1583500001.0
2008-01-07 09:45:00,0.76325,0.76335,0.76255,0.76265,1898399999.0
2008-01-07 09:50:00,0.76265,0.76295,0.76225,0.76245,4392400002.0
2008-01-07 09:55:00,0.76245,0.76325,0.76235,0.7628,3845299979.0
2008-01-07 10:00:00,0.76295,0.76295,0.76235,0.76245,3339600033.0
2008-01-07 10:05:00,0.7624,0.7632,0.7624,0.7632,2556300003.0
2008-01-07 10:10:00,0.7632,0.76425,0.76305,0.76395,3226100001.0
2008-01-07 10:15:00,0.76395,0.7652,0.7636,0.76515,4467599994.0
2008-01-07 10:20:00,0.76515,0.7664,0.76485,0.76615,3179200002.0
2008-01-07 10:25:00,0.76615,0.7667,0.76595,0.76605,2172899996.0
2008-01-07 10:30:00,0.76605,0.7661,0.7654,0.76565,2197699994.0
2008-01-07 10:35:00,0.76555,0.76575,0.76555,0.7656,1098799993.0
2008-01-07 10:40:00,0.7656,0.76575,0.76505,0.76515,1638600000.0
2008-01-07 10:45:00,0.76515,0.7653,0.765,0.76515,1113500000.0
2008-01-07 10:50:00,0.76515,0.76535,0.76485,0.76485,1841600000.0
2008-01-07 10:55:00,0.76485,0.7654,0.76485,0.7653,3271999995.0
2008-01-07 11:00:00,0.7653,0.76565,0.765,0.7651,2176399996.0
2008-01-07 11:05:00,0.7651,0.7653,0.7648,0.7649,1816599995.0
2008-01-07 11:10:00,0.76485,0.7655,0.7648,0.7655,3162999995.0
2008-01-07 11:15:00,0.7655,0.76565,0.7653,0.76545,2925900029.0
2008-01-07 11:20:00,0.7654,0.7655,0.76525,0.7654,2662800008.0
2008-01-07 11:25:00,0.7654,0.76575,0.76535,0.76555,2200699988.0
2008-01-07 11:30:00,0.76555,0.76565,0.76515,0.7652,2796299984.0
2008-01-07 11:35:00,0.7652,0.76615,0.7652,0.7659,2089399993.0
2008-01-07 11:40:00,0.7659,0.76645,0.7658,0.76645,1991200001.0
2008-01-07 11:45:00,0.76645,0.7676,0.76625,0.76625,3040499990.0
2008-01-07 11:50:00,0.76625,0.76655,0.7661,0.7665,1868600005.0
2008-01-07 11:55:00,0.7665,0.7668,0.7661,0.76615,1541400004.0
2008-01-07 12:00:00,0.76615,0.7663,0.7657,0.76585,2437300000.0
2008-01-07 12:05:00,0.76585,0.766,0.7657,0.76575,2816099992.0
2008-01-07 12:10:00,0.76575,0.76715,0.76555,0.76715,1957800000.0
2008-01-07 12:15:00,0.76715,0.7674,0.7667,0.76695,2121099999.0
2008-01-07 12:20:00,0.76695,0.76715,0.76695,0.767,2425499998.0
2008-01-07 12:25:00,0.767,0.76705,0.7665,0.76665,2802100004.0
2008-01-07 12:30:00,0.76665,0.76665,0.7663,0.7665,1047099999.0
2008-01-07 12:35:00,0.7665,0.76655,0.76635,0.7665,614700000.0
2008-01-07 12:40:00,0.7665,0.7665,0.7662,0.76645,1424100000.0
2008-01-07 12:45:00,0.76645,0.7669,0.7662,0.7669,1755999999.0
2008-01-07 12:50:00,0.7669,0.76745,0.76665,0.7672,3213100003.0
2008-01-07 12:55:00,0.7672,0.7675,0.7672,0.7675,1377299987.0
2008-01-07 13:00:00,0.7675,0.7677,0.7673,0.7677,871399996.0
2008-01-07 13:05:00,0.7677,0.768,0.76735,0.7675,519400000.0
2008-01-07 13:10:00,0.7675,0.7676,0.7665,0.767,2196700002.0
2008-01-07 13:15:00,0.767,0.7673,0.7668,0.7672,2128399993.0
2008-01-07 13:20:00,0.7672,0.7674,0.76645,0.76645,3774799998.0
2008-01-07 13:25:00,0.76645,0.7665,0.7658,0.766,2415799994.0
2008-01-07 13:30:00,0.76605,0.76735,0.766,0.76735,2658300007.0
2008-01-07 13:35:00,0.7673,0.76775,0.76725,0.7675,2391299991.0
2008-01-07 13:40:00,0.7674,0.7675,0.7658,0.7658,1824099994.0
2008-01-07 13:45:00,0.76595,0.766,0.765,0.76525,1848759997.0
2008-01-07 13:50:00,0.7651,0.76545,0.765,0.7653,2714400007.0
2008-01-07 13:55:00,0.7653,0.7654,0.7651,0.76515,2234800000.0
2008-01-07 14:00:00,0.7652,0.7653,0.7651,0.7652,1025700011.0
2008-01-07 14:05:00,0.76525,0.7666,0.76525,0.76625,1745400001.0
2008-01-07 14:10:00,0.76625,0.76685,0.766,0.76655,1930799997.0
2008-01-07 14:15:00,0.76655,0.76655,0.7663,0.7665,980499999.0
2008-01-07 14:20:00,0.7665,0.7667,0.7664,0.7667,844300003.0
2008-01-07 14:25:00,0.7667,0.7674,0.7665,0.76715,1463000005.0
2008-01-07 14:30:00,0.76715,0.76735,0.76665,0.76695,1713300000.0
2008-01-07 14:35:00,0.7669,0.76695,0.7666,0.7668,986899997.0
2008-01-07 14:40:00,0.76675,0.768,0.76675,0.7673,2105300004.0
2008-01-07 14:45:00,0.7673,0.7673,0.7668,0.76695,1567000000.0
2008-01-07 14:50:00,0.76695,0.767,0.7666,0.7669,1677600000.0
2008-01-07 14:55:00,0.7669,0.7669,0.76665,0.76665,642400000.0
2008-01-07 15:00:00,0.76665,0.7669,0.76605,0.7661,1562299996.0
2008-01-07 15:05:00,0.7661,0.76695,0.76605,0.76695,1525100004.0
2008-01-07 15:10:00,0.76695,0.7673,0.7645,0.7654,3015899999.0
2008-01-07 15:15:00,0.7654,0.7654,0.765,0.7651,3858599995.0
2008-01-07 15:20:00,0.7652,0.7652,0.76445,0.7652,3777000003.0
2008-01-07 15:25:00,0.7652,0.76535,0.7649,0.7653,1716800003.0
2008-01-07 15:30:00,0.76535,0.7655,0.76475,0.7649,1311400000.0
2008-01-07 15:35:00,0.7649,0.7651,0.76465,0.7651,2197799991.0
2008-01-07 15:40:00,0.7651,0.7653,0.7651,0.7653,1522400000.0
2008-01-07 15:45:00,0.7653,0.7654,0.7648,0.76485,1314099997.0
2008-01-07 15:50:00,0.76485,0.7655,0.76485,0.76545,2407399999.0
2008-01-07 15:55:00,0.76545,0.7656,0.76515,0.7653,1958100000.0
2008-01-07 16:00:00,0.7653,0.7654,0.76515,0.7653,2713499995.0
2008-01-07 16:05:00,0.7653,0.7654,0.7652,0.7653,1713600000.0
2008-01-07 16:10:00,0.7652,0.7655,0.76495,0.7651,790700001.0
2008-01-07 16:15:00,0.76505,0.7655,0.7647,0.76495,1897699996.0
2008-01-07 16:20:00,0.76495,0.7654,0.7648,0.7649,985000001.0
2008-01-07 16:25:00,0.7649,0.76505,0.7646,0.7647,1584400000.0
2008-01-07 16:30:00,0.7647,0.7652,0.7646,0.76475,992299999.0
2008-01-07 16:35:00,0.76475,0.765,0.76445,0.7645,2481199995.0
2008-01-07 16:40:00,0.7645,0.7649,0.76445,0.7647,1486899999.0
2008-01-07 16:45:00,0.76475,0.7652,0.7646,0.7651,2084899995.0
2008-01-07 16:50:00,0.7651,0.7651,0.76485,0.76495,1108100000.0
2008-01-07 16:55:00,0.76495,0.7651,0.76465,0.76475,916500000.0
2008-01-07 17:00:00,0.76475,0.7651,0.7647,0.765,1742100007.0
2008-01-07 17:05:00,0.765,0.7651,0.76495,0.765,714900000.0
2008-01-07 17:10:00,0.765,0.76505,0.76465,0.7649,1435199998.0
2008-01-07 17:15:00,0.7648,0.7649,0.7637,0.764,2280000001.0
2008-01-07 17:20:00,0.76395,0.7647,0.7637,0.7644,2197900027.0
2008-01-07 17:25:00,0.7643,0.7648,0.7639,0.7642,2125500019.0
2008-01-07 17:30:00,0.7642,0.76455,0.76385,0.764,4001400002.0
2008-01-07 17:35:00,0.764,0.764,0.7635,0.76375,2137599997.0
2008-01-07 17:40:00,0.76375,0.764,0.7637,0.7639,1187999998.0
2008-01-07 17:45:00,0.7639,0.764,0.76345,0.7639,1601799996.0
2008-01-07 17:50:00,0.7639,0.7642,0.7635,0.76415,2655900004.0
2008-01-07 17:55:00,0.76415,0.76415,0.76395,0.7641,2095400000.0
2008-01-07 18:00:00,0.7641,0.7653,0.7641,0.7653,3765099994.0
2008-01-07 18:05:00,0.7653,0.7656,0.7645,0.7654,3324799993.0
2008-01-07 18:10:00,0.7654,0.7656,0.7649,0.7653,2288899996.0
2008-01-07 18:15:00,0.76545,0.7657,0.7649,0.76495,2063699989.0
2008-01-07 18:20:00,0.76495,0.7652,0.7642,0.7642,2231699987.0
2008-01-07 18:25:00,0.7642,0.7645,0.76415,0.7644,772799998.0
2008-01-07 18:30:00,0.7644,0.76615,0.7643,0.766,2967599993.0
2008-01-07 18:35:00,0.766,0.7669,0.7655,0.7655,3766600001.0
2008-01-07 18:40:00,0.7655,0.76585,0.7654,0.76585,2158300032.0
2008-01-07 18:45:00,0.76585,0.7664,0.7658,0.7663,3178400006.0
2008-01-07 18:50:00,0.7663,0.76635,0.76615,0.7662,1031999998.0
2008-01-07 18:55:00,0.7662,0.7663,0.76585,0.7661,1422800006.0
2008-01-07 19:00:00,0.7661,0.7662,0.7659,0.766,755700000.0
2008-01-07 19:05:00,0.766,0.76605,0.7654,0.7657,2497599994.0
2008-01-07 19:10:00,0.7657,0.7657,0.76505,0.76535,1709300000.0
2008-01-07 19:15:00,0.76535,0.76535,0.7651,0.7653,1274000000.0
2008-01-07 19:20:00,0.7653,0.7656,0.7651,0.7655,1820599979.0
2008-01-07 19:25:00,0.7655,0.7656,0.7654,0.76555,1649300000.0
2008-01-07 19:30:00,0.7656,0.76645,0.7656,0.76645,1230399997.0
2008-01-07 19:35:00,0.7665,0.7666,0.7659,0.76655,1122899996.0
2008-01-07 19:40:00,0.76655,0.76715,0.7663,0.76685,1193099993.0
2008-01-07 19:45:00,0.76685,0.7672,0.7668,0.76695,1102700000.0
2008-01-07 19:50:00,0.76695,0.7673,0.7668,0.76695,995300002.0
2008-01-07 19:55:00,0.76695,0.76705,0.76645,0.7666,847800007.0
2008-01-07 20:00:00,0.7666,0.7667,0.7662,0.7666,836800000.0
2008-01-07 20:05:00,0.7666,0.7666,0.76655,0.76655,1313600000.0
2008-01-07 20:10:00,0.7666,0.7666,0.7664,0.76645,1945199990.0
2008-01-07 20:15:00,0.7665,0.76655,0.76615,0.7665,1527900000.0
2008-01-07 20:20:00,0.7665,0.7665,0.76625,0.76635,411000000.0
2008-01-07 20:25:00,0.76635,0.7664,0.7663,0.7664,736000000.0
2008-01-07 20:30:00,0.7664,0.7664,0.76625,0.76625,600500000.0
2008-01-07 20:35:00,0.76625,0.7664,0.7662,0.7664,333400000.0
2008-01-07 20:40:00,0.7664,0.7664,0.766,0.76605,711900000.0
2008-01-07 20:45:00,0.7661,0.7662,0.7659,0.76595,974100000.0
2008-01-07 20:50:00,0.76595,0.76645,0.76595,0.766,1012000000.0
2008-01-07 20:55:00,0.766,0.7662,0.76595,0.7662,925300000.0
2008-01-07 21:00:00,0.7662,0.76635,0.7659,0.76595,1163399983.0
2008-01-07 21:05:00,0.76595,0.76625,0.76595,0.7661,954999999.0
2008-01-07 21:10:00,0.7661,0.7662,0.76595,0.766,913800000.0
2008-01-07 21:15:00,0.766,0.76625,0.7659,0.76615,827400000.0
2008-01-07 21:20:00,0.76615,0.7664,0.76605,0.76625,1182600000.0
2008-01-07 21:25:00,0.76625,0.76625,0.766,0.76605,1316500000.0
2008-01-07 21:30:00,0.766,0.76615,0.76595,0.76615,1208000000.0
2008-01-07 21:35:00,0.76615,0.7663,0.7659,0.76625,1133900002.0
2008-01-07 21:40:00,0.76625,0.7664,0.766,0.76605,1168800000.0
2008-01-07 21:45:00,0.766,0.76625,0.766,0.76615,1452599997.0
2008-01-07 21:50:00,0.76605,0.7663,0.766,0.76605,1710399999.0
2008-01-07 21:55:00,0.7661,0.7661,0.76565,0.76585,1342299997.0
2008-01-07 22:00:00,0.76585,0.7659,0.76575,0.7658,1959200005.0
2008-01-07 22:05:00,0.7658,0.76585,0.76555,0.76575,1164900001.0
2008-01-07 22:10:00,0.76575,0.7661,0.76565,0.7658,2039700000.0
2008-01-07 22:15:00,0.7658,0.76585,0.7655,0.7657,823900000.0
2008-01-07 22:20:00,0.7657,0.7658,0.7655,0.7658,1871200000.0
2008-01-07 22:25:00,0.7658,0.7659,0.7654,0.7657,1425400000.0
2008-01-07 22:30:00,0.7657,0.766,0.7657,0.76575,1189500000.0
2008-01-07 22:35:00,0.7657,0.7658,0.7656,0.76575,1373700002.0
2008-01-07 22:40:00,0.7658,0.7658,0.76475,0.7655,1830200011.0
2008-01-07 22:45:00,0.7655,0.7671,0.7652,0.7666,3246199999.0
2008-01-07 22:50:00,0.7666,0.7672,0.76635,0.76695,2467500000.0
2008-01-07 22:55:00,0.76695,0.7671,0.76645,0.767,2713400000.0
2008-01-07 23:00:00,0.76705,0.7671,0.7665,0.7668,1549200000.0
2008-01-07 23:05:00,0.7668,0.7669,0.76655,0.7669,1135600000.0
2008-01-07 23:10:00,0.76695,0.76715,0.76685,0.76705,1344600000.0
2008-01-07 23:15:00,0.76705,0.7671,0.76675,0.767,794800000.0
2008-01-07 23:20:00,0.767,0.767,0.76685,0.76685,1031100000.0
2008-01-07 23:25:00,0.76685,0.76715,0.76675,0.76675,1297000001.0
2008-01-07 23:30:00,0.76675,0.767,0.76665,0.76695,1043900001.0
2008-01-07 23:35:00,0.76695,0.7672,0.7668,0.76695,1182700001.0
2008-01-07 23:40:00,0.76695,0.76745,0.76695,0.7672,1314700000.0
2008-01-07 23:45:00,0.7672,0.76935,0.76705,0.7691,2317900016.0
2008-01-07 23:50:00,0.7691,0.77035,0.76895,0.76935,2968299997.0
2008-01-07 23:55:00,0.76935,0.76935,0.7685,0.7685,1973500002.0
2008-01-08 00:00:00,0.7685,0.7686,0.768,0.7685,1264600000.0
2008-01-08 00:05:00,0.7682,0.7685,0.768,0.7684,2154899999.0
2008-01-08 00:10:00,0.7684,0.7685,0.7681,0.7682,2259800011.0
2008-01-08 00:15:00,0.7682,0.7684,0.7681,0.76835,1421100006.0
2008-01-08 00:20:00,0.76835,0.7684,0.76815,0.76815,1306499997.0
2008-01-08 00:25:00,0.76815,0.76825,0.7674,0.76795,1736999998.0
2008-01-08 00:30:00,0.768,0.768,0.7674,0.76785,1308499997.0
2008-01-08 00:35:00,0.76785,0.7679,0.7678,0.7678,561400000.0
2008-01-08 00:40:00,0.7679,0.7682,0.76785,0.7679,576799991.0
2008-01-08 00:45:00,0.7681,0.76845,0.7679,0.76835,549999991.0
2008-01-08 00:50:00,0.76835,0.7686,0.76815,0.7686,1484700000.0
2008-01-08 00:55:00,0.7686,0.76885,0.7686,0.76885,1100599983.0
2008-01-08 01:00:00,0.76885,0.76915,0.7687,0.7689,2136499973.0
2008-01-08 01:05:00,0.7689,0.7689,0.76875,0.76885,1451299987.0
2008-01-08 01:10:00,0.76885,0.76885,0.76855,0.7686,1581199995.0
2008-01-08 01:15:00,0.7686,0.7687,0.76815,0.7682,1880799999.0
2008-01-08 01:20:00,0.7682,0.7682,0.768,0.7682,1459800003.0
2008-01-08 01:25:00,0.7682,0.76845,0.76815,0.76815,1590399999.0
2008-01-08 01:30:00,0.7682,0.7684,0.76765,0.7678,2009299995.0
2008-01-08 01:35:00,0.7678,0.76815,0.76775,0.76815,2550599990.0
2008-01-08 01:40:00,0.76815,0.76835,0.768,0.76805,931800000.0
2008-01-08 01:45:00,0.76805,0.76825,0.76795,0.7681,936900000.0
2008-01-08 01:50:00,0.7681,0.76825,0.7681,0.7681,583700000.0
2008-01-08 01:55:00,0.76825,0.7683,0.76765,0.7677,1594500000.0
2008-01-08 02:00:00,0.7677,0.7679,0.7676,0.7678,1551699990.0
2008-01-08 02:05:00,0.7678,0.7678,0.76735,0.76745,1245699991.0
2008-01-08 02:10:00,0.76745,0.7677,0.7669,0.76695,890500000.0
2008-01-08 02:15:00,0.76695,0.7675,0.76695,0.76745,1762100001.0
2008-01-08 02:20:00,0.76745,0.76765,0.76735,0.76765,566800000.0
2008-01-08 02:25:00,0.76765,0.76785,0.76745,0.76775,1468699994.0
2008-01-08 02:30:00,0.76785,0.7684,0.76775,0.768,2093299987.0
2008-01-08 02:35:00,0.768,0.76805,0.7674,0.76775,2159800025.0
2008-01-08 02:40:00,0.76765,0.7684,0.76765,0.7681,1444200000.0
2008-01-08 02:45:00,0.7681,0.7683,0.7678,0.7682,1692399985.0
2008-01-08 02:50:00,0.7682,0.7682,0.768,0.76805,1121800000.0
2008-01-08 02:55:00,0.76805,0.76855,0.76805,0.76845,1261700004.0
2008-01-08 03:00:00,0.76845,0.76845,0.768,0.768,986000000.0
2008-01-08 03:05:00,0.76795,0.76835,0.76765,0.76815,2132000001.0
2008-01-08 03:10:00,0.7681,0.769,0.76795,0.76885,2901200003.0
2008-01-08 03:15:00,0.76885,0.7689,0.76795,0.76815,2639399982.0
2008-01-08 03:20:00,0.76815,0.76825,0.768,0.7682,1475200000.0
2008-01-08 03:25:00,0.76815,0.76825,0.76815,0.7682,331500000.0
2008-01-08 03:30:00,0.7682,0.76825,0.76815,0.76825,639800000.0
2008-01-08 03:35:00,0.76825,0.76845,0.76815,0.7683,677700001.0
2008-01-08 03:40:00,0.7683,0.76835,0.7682,0.76835,254600000.0
2008-01-08 03:45:00,0.76835,0.7686,0.7682,0.7686,672900001.0
2008-01-08 03:50:00,0.7686,0.7687,0.76845,0.76855,846100000.0
2008-01-08 03:55:00,0.76855,0.76855,0.7682,0.76835,1557899999.0
2008-01-08 04:00:00,0.76835,0.76885,0.7682,0.76865,1966999996.0
2008-01-08 04:05:00,0.76865,0.76875,0.7685,0.76875,761100000.0
2008-01-08 04:10:00,0.76875,0.7692,0.76875,0.76915,1236999999.0
2008-01-08 04:15:00,0.76915,0.7694,0.76895,0.76925,767399994.0
2008-01-08 04:20:00,0.76915,0.76925,0.7685,0.76855,1376000000.0
2008-01-08 04:25:00,0.76855,0.7686,0.7685,0.76855,1227000000.0
2008-01-08 04:30:00,0.76855,0.76865,0.7685,0.76855,1062800000.0
2008-01-08 04:35:00,0.76865,0.76895,0.76855,0.7689,875899999.0
2008-01-08 04:40:00,0.7689,0.7691,0.7689,0.7691,813300003.0
2008-01-08 04:45:00,0.7691,0.76925,0.769,0.76925,1596100046.0
2008-01-08 04:50:00,0.76925,0.7695,0.7689,0.7695,1426599989.0
2008-01-08 04:55:00,0.7695,0.7696,0.76945,0.76955,1190600000.0
2008-01-08 05:00:00,0.76955,0.7714,0.7694,0.7711,2639000000.0
2008-01-08 05:05:00,0.7711,0.77135,0.7709,0.77135,1931600000.0
2008-01-08 05:10:00,0.77135,0.77145,0.7707,0.77085,2661299999.0
2008-01-08 05:15:00,0.77085,0.77125,0.7707,0.771,1191699993.0
2008-01-08 05:20:00,0.77105,0.77165,0.771,0.77115,1764299999.0
2008-01-08 05:25:00,0.77115,0.77145,0.77105,0.77125,1833000000.0
2008-01-08 05:30:00,0.77125,0.77135,0.77075,0.77105,1990499991.0
2008-01-08 05:35:00,0.77105,0.77135,0.77085,0.77085,1948599993.0
2008-01-08 05:40:00,0.77075,0.77085,0.7705,0.77085,1278500005.0
2008-01-08 05:45:00,0.77085,0.77115,0.77085,0.7709,903200000.0
2008-01-08 05:50:00,0.7709,0.771,0.77065,0.77085,326900000.0
2008-01-08 05:55:00,0.77085,0.7711,0.7703,0.77085,1562899992.0
2008-01-08 06:00:00,0.77085,0.77145,0.7707,0.77145,971299989.0
2008-01-08 06:05:00,0.77145,0.77155,0.77105,0.7713,1346600002.0
2008-01-08 06:10:00,0.7713,0.77135,0.77075,0.7709,1881000004.0
2008-01-08 06:15:00,0.77085,0.771,0.77045,0.77065,1734000000.0
2008-01-08 06:20:00,0.77065,0.77085,0.77045,0.7707,1269300000.0
2008-01-08 06:25:00,0.7707,0.77075,0.77035,0.7704,961200008.0
2008-01-08 06:30:00,0.77035,0.7706,0.77025,0.7706,782500000.0
2008-01-08 06:35:00,0.7706,0.77085,0.77035,0.7707,845800000.0
2008-01-08 06:40:00,0.7707,0.7707,0.7704,0.7704,627299998.0
2008-01-08 06:45:00,0.7704,0.7705,0.76955,0.76995,1264900000.0
2008-01-08 06:50:00,0.7701,0.7703,0.76995,0.77025,754300000.0
2008-01-08 06:55:00,0.77025,0.7705,0.7701,0.7705,236000000.0
2008-01-08 07:00:00,0.7705,0.7705,0.77005,0.77035,319800000.0
2008-01-08 07:05:00,0.7704,0.7706,0.7702,0.7705,683800000.0
2008-01-08 07:10:00,0.7705,0.7705,0.77035,0.77035,694199999.0
2008-01-08 07:15:00,0.77035,0.77045,0.7702,0.77035,733500000.0
2008-01-08 07:20:00,0.77035,0.7704,0.77025,0.77035,831100000.0
2008-01-08 07:25:00,0.77035,0.77055,0.77025,0.77045,933200000.0
2008-01-08 07:30:00,0.77045,0.77075,0.7703,0.77035,309300000.0
2008-01-08 07:35:00,0.77035,0.77035,0.76995,0.7701,579600000.0
2008-01-08 07:40:00,0.7701,0.77035,0.76995,0.77035,364600000.0
2008-01-08 07:45:00,0.77035,0.77065,0.77025,0.7703,626600000.0
2008-01-08 07:50:00,0.7703,0.77045,0.7702,0.77045,758900000.0
2008-01-08 07:55:00,0.77045,0.77045,0.77,0.7701,180500000.0
2008-01-08 08:00:00,0.7701,0.77015,0.7699,0.77015,479000000.0
2008-01-08 08:05:00,0.77015,0.77065,0.77005,0.7705,672500000.0
2008-01-08 08:10:00,0.7705,0.77055,0.77045,0.7705,992700000.0
2008-01-08 08:15:00,0.7705,0.77125,0.7705,0.77105,471900001.0
2008-01-08 08:20:00,0.77105,0.77125,0.7705,0.77055,946300000.0
2008-01-08 08:25:00,0.77055,0.77065,0.7705,0.77065,1271000000.0
2008-01-08 08:30:00,0.77065,0.7708,0.7706,0.7706,753800000.0
2008-01-08 08:35:00,0.77065,0.771,0.7706,0.771,1411900000.0
2008-01-08 08:40:00,0.771,0.7712,0.7707,0.77095,1406500000.0
2008-01-08 08:45:00,0.77095,0.77095,0.7706,0.7707,1015200000.0
2008-01-08 08:50:00,0.7707,0.77095,0.7704,0.77095,1659900000.0
2008-01-08 08:55:00,0.77085,0.7713,0.7708,0.7713,1282399999.0
2008-01-08 09:00:00,0.7713,0.77145,0.77085,0.77095,1011100000.0
2008-01-08 09:05:00,0.77095,0.77125,0.77095,0.7712,1656299986.0
2008-01-08 09:10:00,0.7712,0.7714,0.7702,0.77045,2119399992.0
2008-01-08 09:15:00,0.77045,0.7712,0.7701,0.77075,2538899999.0
2008-01-08 09:20:00,0.77075,0.7709,0.77025,0.7704,1764699981.0
2008-01-08 09:25:00,0.77035,0.77085,0.77035,0.7708,3092899997.0
2008-01-08 09:30:00,0.77085,0.77105,0.7706,0.7707,2207099999.0
2008-01-08 09:35:00,0.7707,0.77095,0.7706,0.77095,1010699999.0
2008-01-08 09:40:00,0.771,0.7716,0.7708,0.7712,3758799995.0
2008-01-08 09:45:00,0.7712,0.7717,0.77115,0.7715,2615900000.0
2008-01-08 09:50:00,0.77155,0.77175,0.77095,0.77105,948300004.0
2008-01-08 09:55:00,0.77105,0.77125,0.77085,0.7712,692000001.0
2008-01-08 10:00:00,0.7712,0.7713,0.7711,0.77115,508800000.0
2008-01-08 10:05:00,0.77115,0.77135,0.77045,0.77045,1516700000.0
2008-01-08 10:10:00,0.77045,0.77185,0.7702,0.77175,3112400015.0
2008-01-08 10:15:00,0.77175,0.7731,0.77095,0.77275,3364800004.0
2008-01-08 10:20:00,0.77275,0.77295,0.7723,0.77235,3505800000.0
2008-01-08 10:25:00,0.77235,0.77255,0.772,0.7721,4196199961.0
2008-01-08 10:30:00,0.77215,0.7722,0.77175,0.772,2945499987.0
2008-01-08 10:35:00,0.772,0.7722,0.77195,0.77215,1007999999.0
2008-01-08 10:40:00,0.77215,0.77215,0.77125,0.77135,3918199977.0
2008-01-08 10:45:00,0.77145,0.7716,0.7712,0.77125,2410799990.0
2008-01-08 10:50:00,0.77115,0.77125,0.77105,0.77115,1560500011.0
2008-01-08 10:55:00,0.77115,0.7712,0.77105,0.77115,2514700026.0
2008-01-08 11:00:00,0.77115,0.77125,0.77115,0.77125,1861599998.0
2008-01-08 11:05:00,0.77125,0.77145,0.7704,0.7704,1770600002.0
2008-01-08 11:10:00,0.77045,0.77045,0.76905,0.7693,3571499998.0
2008-01-08 11:15:00,0.7693,0.76955,0.76905,0.76945,2272600002.0
2008-01-08 11:20:00,0.7694,0.76955,0.76905,0.76925,2482999982.0
2008-01-08 11:25:00,0.76925,0.76925,0.76845,0.76845,2216599995.0
2008-01-08 11:30:00,0.76845,0.76895,0.7684,0.76885,3036999999.0
2008-01-08 11:35:00,0.76885,0.76935,0.76865,0.76915,3585999989.0
2008-01-08 11:40:00,0.76915,0.76935,0.76895,0.7693,4301799995.0
2008-01-08 11:45:00,0.7693,0.77015,0.7688,0.77005,3778400000.0
2008-01-08 11:50:00,0.77005,0.77015,0.7698,0.76995,2158300008.0
2008-01-08 11:55:00,0.76995,0.77025,0.76965,0.76975,2670800002.0
2008-01-08 12:00:00,0.76975,0.77005,0.76895,0.76905,1791499995.0
2008-01-08 12:05:00,0.76905,0.76925,0.7687,0.7688,1665999992.0
2008-01-08 12:10:00,0.76885,0.76945,0.7685,0.7692,2941200011.0
2008-01-08 12:15:00,0.7692,0.77045,0.7691,0.77035,1720800001.0
2008-01-08 12:20:00,0.77035,0.77035,0.76975,0.77015,758900000.0
2008-01-08 12:25:00,0.77015,0.7706,0.76985,0.77015,1391200001.0
2008-01-08 12:30:00,0.77015,0.77065,0.77005,0.7704,2279799998.0
2008-01-08 12:35:00,0.7704,0.7704,0.76945,0.7696,1827900000.0
2008-01-08 12:40:00,0.7696,0.76975,0.76925,0.76945,2861799973.0
2008-01-08 12:45:00,0.7694,0.7695,0.76925,0.7693,2178300001.0
2008-01-08 12:50:00,0.7693,0.7696,0.769,0.76915,1681899998.0
2008-01-08 12:55:00,0.76915,0.7703,0.76915,0.7702,2245899999.0
2008-01-08 13:00:00,0.7702,0.77035,0.77005,0.7701,1504999994.0
2008-01-08 13:05:00,0.7701,0.77055,0.77005,0.7704,1217400000.0
2008-01-08 13:10:00,0.7704,0.7704,0.76985,0.7702,1074399999.0
2008-01-08 13:15:00,0.7702,0.7705,0.77015,0.7705,1280500000.0
2008-01-08 13:20:00,0.7705,0.7705,0.7703,0.7703,665900000.0
2008-01-08 13:25:00,0.7703,0.7704,0.76965,0.76985,2117900004.0
2008-01-08 13:30:00,0.76985,0.76995,0.7698,0.76985,1469800014.0
2008-01-08 13:35:00,0.7699,0.76995,0.7698,0.76985,950900000.0
2008-01-08 13:40:00,0.76985,0.77025,0.7698,0.76995,1109699999.0
2008-01-08 13:45:00,0.77005,0.77045,0.76995,0.77045,1557200004.0
2008-01-08 13:50:00,0.77045,0.7705,0.77015,0.7704,1341099997.0
2008-01-08 13:55:00,0.7704,0.7706,0.77025,0.7704,1009300000.0
2008-01-08 14:00:00,0.7704,0.77065,0.77015,0.7706,812100001.0
2008-01-08 14:05:00,0.7706,0.77065,0.77025,0.7703,1212699997.0
2008-01-08 14:10:00,0.7703,0.77075,0.7703,0.77065,524300000.0
2008-01-08 14:15:00,0.7707,0.7707,0.7702,0.77025,489199999.0
2008-01-08 14:20:00,0.77025,0.7709,0.77025,0.77075,2455999996.0
2008-01-08 14:25:00,0.77075,0.77125,0.77035,0.77075,1849399998.0
2008-01-08 14:30:00,0.77075,0.77095,0.7706,0.77075,987800000.0
2008-01-08 14:35:00,0.77075,0.7708,0.7705,0.77055,670400000.0
2008-01-08 14:40:00,0.77055,0.77135,0.77045,0.77075,1251300002.0
2008-01-08 14:45:00,0.77075,0.77165,0.77045,0.77145,2253800001.0
2008-01-08 14:50:00,0.77145,0.772,0.77135,0.7715,1056000002.0
2008-01-08 14:55:00,0.7715,0.7715,0.77095,0.77105,2591700005.0
2008-01-08 15:00:00,0.77105,0.77115,0.77065,0.77095,1580399972.0
2008-01-08 15:05:00,0.77095,0.77095,0.77065,0.77095,521600000.0
2008-01-08 15:10:00,0.77095,0.77095,0.77015,0.77035,1484999998.0
2008-01-08 15:15:00,0.77035,0.7706,0.7702,0.7705,991800005.0
2008-01-08 15:20:00,0.7705,0.77125,0.7705,0.77115,1203000006.0
2008-01-08 15:25:00,0.7712,0.77145,0.77105,0.77105,1565299994.0
2008-01-08 15:30:00,0.77105,0.77135,0.771,0.77105,777900000.0
2008-01-08 15:35:00,0.77105,0.7712,0.771,0.7711,795400000.0
2008-01-08 15:40:00,0.77105,0.7712,0.77055,0.77085,1379000018.0
2008-01-08 15:45:00,0.77085,0.77115,0.7707,0.7708,1327600000.0
2008-01-08 15:50:00,0.77085,0.77085,0.7705,0.77065,1330099995.0
2008-01-08 15:55:00,0.77065,0.77065,0.76955,0.76955,1191600000.0
2008-01-08 16:00:00,0.76955,0.77015,0.7692,0.76995,1716700001.0
2008-01-08 16:05:00,0.76995,0.77065,0.76995,0.7702,2183800005.0
2008-01-08 16:10:00,0.7702,0.77035,0.76995,0.77015,1418300004.0
2008-01-08 16:15:00,0.77015,0.7706,0.77,0.77025,1614199989.0
2008-01-08 16:20:00,0.77025,0.77065,0.77005,0.77045,1218800001.0
2008-01-08 16:25:00,0.77045,0.77045,0.76995,0.77035,1663600000.0
2008-01-08 16:30:00,0.77035,0.77065,0.77015,0.77015,1359500000.0
2008-01-08 16:35:00,0.77015,0.77055,0.76995,0.77005,1023900000.0
2008-01-08 16:40:00,0.77005,0.77095,0.77005,0.77075,1311000000.0
2008-01-08 16:45:00,0.77075,0.77135,0.77055,0.77095,2003499996.0
2008-01-08 16:50:00,0.77095,0.77115,0.77055,0.7708,2142500000.0
2008-01-08 16:55:00,0.77075,0.77105,0.77005,0.77005,2062000003.0
2008-01-08 17:00:00,0.77005,0.77135,0.77005,0.77105,3008999994.0
2008-01-08 17:05:00,0.77105,0.77145,0.77075,0.77115,2777600000.0
2008-01-08 17:10:00,0.77115,0.7717,0.7709,0.77155,2448500000.0
2008-01-08 17:15:00,0.77155,0.77185,0.77135,0.77155,2388699992.0
2008-01-08 17:20:00,0.77155,0.77175,0.77095,0.77105,995200001.0
2008-01-08 17:25:00,0.77105,0.77135,0.77075,0.7709,2187900000.0
2008-01-08 17:30:00,0.7709,0.7714,0.7708,0.77115,949700000.0
2008-01-08 17:35:00,0.77115,0.7715,0.77095,0.7715,848900000.0
2008-01-08 17:40:00,0.77145,0.77235,0.77125,0.77235,2056399995.0
2008-01-08 17:45:00,0.7723,0.7727,0.772,0.77215,2014200002.0
2008-01-08 17:50:00,0.77215,0.77285,0.77205,0.77265,1709500005.0
2008-01-08 17:55:00,0.77265,0.7728,0.77185,0.7721,1732700000.0
2008-01-08 18:00:00,0.7721,0.77225,0.77165,0.77165,2076024999.0
2008-01-08 18:05:00,0.7717,0.77195,0.7713,0.7716,1970799998.0
2008-01-08 18:10:00,0.7716,0.7716,0.7708,0.7711,1055899998.0
2008-01-08 18:15:00,0.7711,0.77205,0.77075,0.7717,2587099997.0
2008-01-08 18:20:00,0.7717,0.77195,0.77095,0.77125,2170799999.0
2008-01-08 18:25:00,0.77125,0.7718,0.7709,0.7716,1524199999.0
2008-01-08 18:30:00,0.7716,0.7718,0.771,0.77165,2882800004.0
2008-01-08 18:35:00,0.7717,0.7717,0.7711,0.7713,2467100004.0
2008-01-08 18:40:00,0.7713,0.7714,0.77115,0.77135,2024300010.0
2008-01-08 18:45:00,0.77135,0.7717,0.7712,0.7717,1099899999.0
2008-01-08 18:50:00,0.7717,0.772,0.7715,0.7716,1795300000.0
2008-01-08 18:55:00,0.7716,0.7716,0.7712,0.77125,896100000.0
2008-01-08 19:00:00,0.77125,0.7716,0.77125,0.7716,1143200010.0
2008-01-08 19:05:00,0.7716,0.77195,0.7713,0.7713,1740999982.0
2008-01-08 19:10:00,0.7713,0.77215,0.7713,0.77195,1552800000.0
2008-01-08 19:15:00,0.77195,0.77205,0.7715,0.7715,1669500001.0
2008-01-08 19:20:00,0.7715,0.7718,0.7713,0.7718,996500003.0
2008-01-08 19:25:00,0.7718,0.772,0.7717,0.7719,577400000.0
2008-01-08 19:30:00,0.77185,0.7726,0.77185,0.772,1761100000.0
2008-01-08 19:35:00,0.772,0.77205,0.7719,0.77205,673000000.0
2008-01-08 19:40:00,0.77205,0.77205,0.77175,0.77185,1323300000.0
2008-01-08 19:45:00,0.7719,0.772,0.77185,0.772,728900000.0
2008-01-08 19:50:00,0.772,0.7722,0.77175,0.77195,936499992.0
2008-01-08 19:55:00,0.77195,0.772,0.7719,0.772,561299999.0
2008-01-08 20:00:00,0.772,0.772,0.77185,0.772,508400000.0
2008-01-08 20:05:00,0.772,0.772,0.7718,0.77195,949900000.0
2008-01-08 20:10:00,0.772,0.77275,0.77185,0.7725,1309699994.0
2008-01-08 20:15:00,0.7725,0.7725,0.77195,0.7721,838899998.0
2008-01-08 20:20:00,0.7721,0.7725,0.772,0.772,1046600004.0
2008-01-08 20:25:00,0.77225,0.7727,0.7722,0.7727,1729400004.0
2008-01-08 20:30:00,0.7727,0.7729,0.7725,0.7727,1270399992.0
2008-01-08 20:35:00,0.7727,0.7727,0.77245,0.7725,1516099968.0
2008-01-08 20:40:00,0.7725,0.7728,0.7725,0.77265,898399998.0
2008-01-08 20:45:00,0.7727,0.7727,0.7725,0.7726,1755700000.0
2008-01-08 20:50:00,0.7726,0.7729,0.77255,0.7729,677500000.0
2008-01-08 20:55:00,0.7729,0.773,0.7726,0.773,801200006.0
2008-01-08 21:00:00,0.773,0.77305,0.7728,0.773,1876399995.0
2008-01-08 21:05:00,0.773,0.77305,0.77285,0.773,1436199993.0
2008-01-08 21:10:00,0.773,0.773,0.7723,0.77255,1526800010.0
2008-01-08 21:15:00,0.77255,0.7727,0.7721,0.7721,3317099979.0
2008-01-08 21:20:00,0.7721,0.7727,0.77195,0.7722,2507499992.0
2008-01-08 21:25:00,0.7721,0.7724,0.7721,0.77225,1145700002.0
2008-01-08 21:30:00,0.77225,0.7723,0.77185,0.77185,1263000000.0
2008-01-08 21:35:00,0.7721,0.7723,0.77185,0.77225,1628500009.0
2008-01-08 21:40:00,0.77225,0.7726,0.7715,0.7719,1875400009.0
2008-01-08 21:45:00,0.7718,0.772,0.77105,0.7715,2410600025.0
2008-01-08 21:50:00,0.7715,0.7723,0.77125,0.7713,1771999999.0
2008-01-08 21:55:00,0.77135,0.7716,0.771,0.7715,1590899997.0
2008-01-08 22:00:00,0.7715,0.77155,0.7707,0.7708,2502500003.0
2008-01-08 22:05:00,0.7708,0.77135,0.7707,0.7708,2189200013.0
2008-01-08 22:10:00,0.7708,0.7713,0.77065,0.771,1685400001.0
2008-01-08 22:15:00,0.7709,0.7712,0.7707,0.7711,2774900000.0
2008-01-08 22:20:00,0.7711,0.7713,0.77075,0.7708,1600500000.0
2008-01-08 22:25:00,0.7708,0.771,0.7703,0.7707,3572899994.0
2008-01-08 22:30:00,0.7707,0.7725,0.7706,0.7716,2956900003.0
2008-01-08 22:35:00,0.7716,0.7719,0.7705,0.7707,3849499994.0
2008-01-08 22:40:00,0.7707,0.7707,0.7702,0.7704,3500199986.0
2008-01-08 22:45:00,0.7704,0.7705,0.77015,0.7704,2501799972.0
2008-01-08 22:50:00,0.7704,0.7704,0.7683,0.7688,2966999987.0
2008-01-08 22:55:00,0.7688,0.7691,0.768,0.7682,2727999993.0
2008-01-08 23:00:00,0.7682,0.7687,0.7679,0.768,2318500001.0
2008-01-08 23:05:00,0.768,0.7682,0.7674,0.7679,2238399999.0
2008-01-08 23:10:00,0.7679,0.768,0.76745,0.7678,971899998.0
2008-01-08 23:15:00,0.7678,0.7678,0.76705,0.76705,1384299998.0
2008-01-08 23:20:00,0.7673,0.7677,0.76705,0.7672,2074899998.0
2008-01-08 23:25:00,0.7673,0.768,0.7672,0.7679,1259400002.0
2008-01-08 23:30:00,0.7679,0.7684,0.7677,0.768,2164300010.0
2008-01-08 23:35:00,0.768,0.7684,0.76775,0.7683,2021599997.0
2008-01-08 23:40:00,0.7683,0.7684,0.7679,0.76815,2128599999.0
2008-01-08 23:45:00,0.76815,0.7683,0.768,0.76805,1587499997.0
2008-01-08 23:50:00,0.76805,0.76875,0.76805,0.76875,907600000.0
2008-01-08 23:55:00,0.76875,0.7688,0.7684,0.7686,719000000.0
2008-01-09 00:00:00,0.7686,0.7693,0.7684,0.76895,1065600000.0
2008-01-09 00:05:00,0.76895,0.769,0.76865,0.7689,973600000.0
2008-01-09 00:10:00,0.7689,0.7692,0.76864,0.76887,894100004.0
2008-01-09 00:15:00,0.769,0.76965,0.76845,0.76865,453700000.0
2008-01-09 00:20:00,0.7686,0.7692,0.76845,0.76915,728400000.0
2008-01-09 00:25:00,0.7692,0.76945,0.76869,0.76915,342600000.0
2008-01-09 00:30:00,0.7695,0.7695,0.76889,0.76912,713600000.0
2008-01-09 00:35:00,0.7692,0.7693,0.76899,0.76915,383500000.0
2008-01-09 00:40:00,0.76915,0.77015,0.76915,0.7699,791900000.0
2008-01-09 00:45:00,0.7699,0.7699,0.76895,0.7692,682800000.0
2008-01-09 00:50:00,0.7692,0.7694,0.76895,0.7694,753800006.0
2008-01-09 00:55:00,0.7694,0.7694,0.7689,0.7691,1327800012.0
2008-01-09 01:00:00,0.7691,0.7692,0.7688,0.7691,1261800004.0
2008-01-09 01:05:00,0.7691,0.7691,0.7688,0.769,1404500000.0
2008-01-09 01:10:00,0.769,0.7694,0.76895,0.7693,864600000.0
2008-01-09 01:15:00,0.7693,0.7695,0.7689,0.7693,844700000.0
2008-01-09 01:20:00,0.7693,0.7693,0.76885,0.769,903800000.0
2008-01-09 01:25:00,0.769,0.7693,0.7687,0.7691,1555400003.0
2008-01-09 01:30:00,0.7692,0.7693,0.7687,0.7693,1449300001.0
2008-01-09 01:35:00,0.7693,0.7693,0.7689,0.7689,961100008.0
2008-01-09 01:40:00,0.7689,0.76925,0.7686,0.7688,2494400005.0
2008-01-09 01:45:00,0.7689,0.7691,0.7686,0.7687,2384400022.0
2008-01-09 01:50:00,0.7687,0.7689,0.76835,0.76865,1127100010.0
2008-01-09 01:55:00,0.7687,0.7691,0.76805,0.7684,1095600002.0
2008-01-09 02:00:00,0.7684,0.76845,0.768,0.7682,1992900011.0
2008-01-09 02:05:00,0.7682,0.7685,0.76805,0.76835,1066000004.0
2008-01-09 02:10:00,0.76835,0.7685,0.768,0.7682,1134899999.0
2008-01-09 02:15:00,0.7682,0.7686,0.768,0.7684,1536600000.0
2008-01-09 02:20:00,0.7684,0.7685,0.7681,0.7685,1915800000.0
2008-01-09 02:25:00,0.7685,0.7687,0.7683,0.7687,1655299990.0
2008-01-09 02:30:00,0.7687,0.77,0.76765,0.7684,2773600000.0
2008-01-09 02:35:00,0.7684,0.7686,0.7675,0.7683,2469299999.0
2008-01-09 02:40:00,0.7683,0.7685,0.7674,0.7683,3660699999.0
2008-01-09 02:45:00,0.7683,0.7689,0.768,0.7687,2897699997.0
2008-01-09 02:50:00,0.7687,0.769,0.76825,0.769,3342199998.0
2008-01-09 02:55:00,0.769,0.7699,0.7689,0.7697,1833700000.0
2008-01-09 03:00:00,0.7697,0.7697,0.76895,0.7691,2062300004.0
2008-01-09 03:05:00,0.7691,0.7697,0.7689,0.7697,645700001.0
2008-01-09 03:10:00,0.76965,0.7697,0.76845,0.7686,1180500001.0
2008-01-09 03:15:00,0.7686,0.769,0.7684,0.7688,701400000.0
2008-01-09 03:20:00,0.7689,0.7689,0.7681,0.7683,1131600009.0
2008-01-09 03:25:00,0.76805,0.7684,0.76795,0.7682,281400000.0
2008-01-09 03:30:00,0.7682,0.7691,0.76815,0.7688,1827999992.0
2008-01-09 03:35:00,0.7688,0.7694,0.76815,0.7691,1280400001.0
2008-01-09 03:40:00,0.7691,0.7693,0.7685,0.769,1356800000.0
2008-01-09 03:45:00,0.769,0.7693,0.76885,0.769,622600002.0
2008-01-09 03:50:00,0.76895,0.7692,0.7689,0.7691,567300000.0
2008-01-09 03:55:00,0.76905,0.7691,0.76845,0.76905,618600000.0
2008-01-09 04:00:00,0.76905,0.7691,0.7688,0.76885,692200000.0
2008-01-09 04:05:00,0.76885,0.7689,0.7684,0.7685,735100001.0
2008-01-09 04:10:00,0.7685,0.7687,0.76835,0.7685,706300000.0
2008-01-09 04:15:00,0.7685,0.7685,0.7678,0.7682,583700001.0
2008-01-09 04:20:00,0.7682,0.7685,0.7677,0.7679,1494100019.0
2008-01-09 04:25:00,0.7678,0.768,0.7678,0.768,1372000013.0
2008-01-09 04:30:00,0.768,0.768,0.7678,0.768,1618400007.0
2008-01-09 04:35:00,0.768,0.7681,0.76765,0.768,1487200001.0
2008-01-09 04:40:00,0.768,0.7681,0.7679,0.7679,616599994.0
2008-01-09 04:45:00,0.7679,0.768,0.76785,0.768,615800000.0
2008-01-09 04:50:00,0.76795,0.768,0.76745,0.7676,2103299998.0
2008-01-09 04:55:00,0.7675,0.7684,0.7675,0.7684,2230199980.0
2008-01-09 05:00:00,0.7684,0.7685,0.7677,0.7677,2717800029.0
2008-01-09 05:05:00,0.7676,0.7678,0.76735,0.7678,1706799979.0
2008-01-09 05:10:00,0.7678,0.7679,0.7675,0.7676,1563099985.0
2008-01-09 05:15:00,0.7677,0.7678,0.76735,0.7676,1780399998.0
2008-01-09 05:20:00,0.7676,0.7679,0.7674,0.7677,2399900010.0
2008-01-09 05:25:00,0.7677,0.7677,0.76745,0.7675,1380500018.0
2008-01-09 05:30:00,0.7675,0.7679,0.7675,0.7678,1074599970.0
2008-01-09 05:35:00,0.76775,0.7678,0.76745,0.76745,768800000.0
2008-01-09 05:40:00,0.76775,0.7681,0.76755,0.7678,850600002.0
2008-01-09 05:45:00,0.7679,0.7679,0.76755,0.7678,1350299998.0
2008-01-09 05:50:00,0.7678,0.7679,0.7676,0.7676,1316999986.0
2008-01-09 05:55:00,0.7676,0.7678,0.76735,0.7675,1105099999.0
2008-01-09 06:00:00,0.7675,0.7675,0.7671,0.7674,1357800002.0
2008-01-09 06:05:00,0.7674,0.7679,0.7673,0.7678,2231200002.0
2008-01-09 06:10:00,0.7678,0.768,0.7676,0.7678,1072200002.0
2008-01-09 06:15:00,0.7678,0.7679,0.76745,0.76775,519400001.0
2008-01-09 06:20:00,0.76775,0.768,0.76765,0.76795,683900000.0
2008-01-09 06:25:00,0.76795,0.7683,0.7678,0.7683,569200001.0
2008-01-09 06:30:00,0.7683,0.7683,0.7678,0.7681,1126700003.0
2008-01-09 06:35:00,0.7681,0.7681,0.76745,0.7676,1545599988.0
2008-01-09 06:40:00,0.7677,0.7678,0.76755,0.7678,891300002.0
2008-01-09 06:45:00,0.7678,0.7678,0.76745,0.7678,241600000.0
2008-01-09 06:50:00,0.76765,0.7685,0.76765,0.7681,588900000.0
2008-01-09 06:55:00,0.76795,0.7682,0.76785,0.7682,1000300001.0
2008-01-09 07:00:00,0.7682,0.76885,0.7681,0.7684,1472799996.0
2008-01-09 07:05:00,0.7684,0.7689,0.7683,0.76875,1234699999.0
2008-01-09 07:10:00,0.7687,0.7688,0.7682,0.7687,1608099996.0
2008-01-09 07:15:00,0.7687,0.7688,0.7685,0.7686,1888900007.0
2008-01-09 07:20:00,0.7686,0.7689,0.76845,0.7687,2499200017.0
2008-01-09 07:25:00,0.7688,0.7691,0.76865,0.7689,1148800000.0
2008-01-09 07:30:00,0.76885,0.7692,0.76885,0.76915,1761099994.0
2008-01-09 07:35:00,0.76915,0.7695,0.7689,0.7693,2045800009.0
2008-01-09 07:40:00,0.7693,0.7696,0.7691,0.76915,1428800006.0
2008-01-09 07:45:00,0.76915,0.7693,0.7689,0.76915,941300007.0
2008-01-09 07:50:00,0.76915,0.7693,0.7689,0.76905,1120600000.0
2008-01-09 07:55:00,0.7691,0.76995,0.769,0.7698,1852400000.0
2008-01-09 08:00:00,0.7698,0.77,0.7686,0.7687,1481800012.0
2008-01-09 08:05:00,0.7687,0.7693,0.7687,0.7691,1819599997.0
2008-01-09 08:10:00,0.7691,0.7697,0.76875,0.7695,1465500000.0
2008-01-09 08:15:00,0.7695,0.7695,0.768,0.7684,3829099997.0
2008-01-09 08:20:00,0.7683,0.7692,0.7683,0.7692,1915699990.0
2008-01-09 08:25:00,0.7692,0.7692,0.7687,0.76875,1865599989.0
2008-01-09 08:30:00,0.76875,0.769,0.76875,0.76885,578400000.0
2008-01-09 08:35:00,0.76885,0.7693,0.76875,0.7692,1533400003.0
2008-01-09 08:40:00,0.7692,0.7692,0.76865,0.7687,857400000.0
2008-01-09 08:45:00,0.7688,0.7688,0.768,0.7685,1494200010.0
2008-01-09 08:50:00,0.7685,0.7689,0.7683,0.76865,2211699995.0
2008-01-09 08:55:00,0.7687,0.7691,0.7685,0.7689,2194999997.0
2008-01-09 09:00:00,0.7689,0.7694,0.76835,0.7692,1941699986.0
2008-01-09 09:05:00,0.7692,0.76965,0.7691,0.76945,2856399974.0
2008-01-09 09:10:00,0.76945,0.76945,0.7686,0.7687,2001800003.0
2008-01-09 09:15:00,0.76865,0.769,0.76845,0.7688,1759599999.0
2008-01-09 09:20:00,0.7688,0.7692,0.7686,0.7689,1367300001.0
2008-01-09 09:25:00,0.7689,0.7693,0.7686,0.7692,1209900000.0
2008-01-09 09:30:00,0.7692,0.7696,0.76915,0.76955,1372199999.0
2008-01-09 09:35:00,0.76955,0.7696,0.7693,0.7694,1733999994.0
2008-01-09 09:40:00,0.7694,0.7701,0.7693,0.7697,1735199999.0
2008-01-09 09:45:00,0.7697,0.7701,0.7697,0.7701,1799600002.0
2008-01-09 09:50:00,0.7701,0.7709,0.77,0.7707,2600400000.0
2008-01-09 09:55:00,0.7707,0.7707,0.7704,0.7705,3108099998.0
2008-01-09 10:00:00,0.7705,0.7706,0.7701,0.7702,3499199993.0
2008-01-09 10:05:00,0.7702,0.7703,0.7697,0.7698,4707299970.0
2008-01-09 10:10:00,0.7698,0.77,0.7692,0.7698,1962200001.0
2008-01-09 10:15:00,0.7698,0.7706,0.76975,0.7699,2571500002.0
2008-01-09 10:20:00,0.7699,0.7703,0.76965,0.77,2045999995.0
2008-01-09 10:25:00,0.77,0.7709,0.7699,0.7705,3194099997.0
2008-01-09 10:30:00,0.7702,0.7702,0.76985,0.77,1958200000.0
2008-01-09 10:35:00,0.77,0.7702,0.76965,0.7697,2113100004.0
2008-01-09 10:40:00,0.7697,0.7697,0.7692,0.7692,2650200011.0
2008-01-09 10:45:00,0.7692,0.7698,0.7692,0.7696,2643099998.0
2008-01-09 10:50:00,0.7696,0.7709,0.7695,0.7707,6051799973.0
2008-01-09 10:55:00,0.7707,0.771,0.7704,0.771,2591599992.0
2008-01-09 11:00:00,0.771,0.7718,0.7708,0.7714,2114800000.0
2008-01-09 11:05:00,0.7714,0.7716,0.771,0.7714,2853600007.0
2008-01-09 11:10:00,0.7714,0.7717,0.7712,0.7714,2450699990.0
2008-01-09 11:15:00,0.77145,0.7717,0.7713,0.7713,2779099999.0
2008-01-09 11:20:00,0.7713,0.7715,0.77125,0.7714,1789799985.0
2008-01-09 11:25:00,0.7715,0.7715,0.7712,0.77125,2318700012.0
2008-01-09 11:30:00,0.7713,0.7715,0.7711,0.7712,2417299989.0
2008-01-09 11:35:00,0.7712,0.7714,0.7711,0.7711,1600600006.0
2008-01-09 11:40:00,0.7711,0.7713,0.771,0.7712,1135499998.0
2008-01-09 11:45:00,0.7712,0.7712,0.7708,0.7711,1049800004.0
2008-01-09 11:50:00,0.7711,0.7711,0.7705,0.7706,1715399999.0
2008-01-09 11:55:00,0.7706,0.7707,0.7698,0.7702,4625099995.0
2008-01-09 12:00:00,0.7702,0.7706,0.7701,0.7703,2640300022.0
2008-01-09 12:05:00,0.7703,0.7703,0.77005,0.7701,1894899996.0
2008-01-09 12:10:00,0.7701,0.7703,0.76995,0.77025,1035900000.0
2008-01-09 12:15:00,0.77015,0.7703,0.77005,0.7703,1198099989.0
2008-01-09 12:20:00,0.7703,0.7709,0.7702,0.7703,3585499989.0
2008-01-09 12:25:00,0.7703,0.7707,0.7702,0.7703,2689899979.0
2008-01-09 12:30:00,0.7703,0.7707,0.7703,0.7706,1413500006.0
2008-01-09 12:35:00,0.7706,0.7717,0.7706,0.7717,4927800020.0
2008-01-09 12:40:00,0.7717,0.7718,0.7711,0.7712,1734499995.0
2008-01-09 12:45:00,0.7712,0.7714,0.7709,0.77105,2481400008.0
2008-01-09 12:50:00,0.77105,0.77135,0.771,0.77125,1045599999.0
2008-01-09 12:55:00,0.7712,0.7717,0.77115,0.77135,1174699997.0
2008-01-09 13:00:00,0.77135,0.77155,0.77075,0.77145,223600000.0
2008-01-09 13:05:00,0.77145,0.7716,0.7714,0.7714,473700000.0
2008-01-09 13:10:00,0.77145,0.7718,0.77125,0.77145,478800000.0
2008-01-09 13:15:00,0.77145,0.77175,0.77145,0.77175,180400000.0
2008-01-09 13:20:00,0.77175,0.77215,0.7716,0.7719,377600000.0
2008-01-09 13:25:00,0.77195,0.77205,0.7718,0.7719,487400000.0
2008-01-09 13:30:00,0.77185,0.7726,0.77185,0.7725,583200000.0
2008-01-09 13:35:00,0.7725,0.7728,0.77245,0.77275,293300000.0
2008-01-09 13:40:00,0.77275,0.77335,0.7727,0.77325,439500000.0
2008-01-09 13:45:00,0.77325,0.77405,0.77315,0.77345,1898799997.0
2008-01-09 13:50:00,0.77345,0.7735,0.7733,0.7734,1018100000.0
2008-01-09 13:55:00,0.7734,0.77365,0.77275,0.77285,1554200000.0
2008-01-09 14:00:00,0.77285,0.77305,0.77275,0.77295,1205000000.0
2008-01-09 14:05:00,0.77295,0.7731,0.7718,0.77205,1794800000.0
2008-01-09 14:10:00,0.77205,0.7723,0.7716,0.7722,2316200003.0
2008-01-09 14:15:00,0.7722,0.7723,0.77175,0.7722,1432100000.0
2008-01-09 14:20:00,0.7722,0.7722,0.7718,0.77205,837999997.0
2008-01-09 14:25:00,0.77205,0.7737,0.77205,0.7732,1176600000.0
2008-01-09 14:30:00,0.7732,0.7734,0.77295,0.7731,581300000.0
2008-01-09 14:35:00,0.7732,0.7734,0.7727,0.77335,786600000.0
2008-01-09 14:40:00,0.77335,0.7735,0.77295,0.77315,384600000.0
2008-01-09 14:45:00,0.77315,0.7739,0.77305,0.7739,738300000.0
2008-01-09 14:50:00,0.7738,0.7743,0.773,0.7731,1003100002.0
2008-01-09 14:55:00,0.77325,0.7734,0.77295,0.773,822799997.0
2008-01-09 15:00:00,0.773,0.7732,0.77265,0.7728,931900000.0
2008-01-09 15:05:00,0.7728,0.7732,0.7724,0.77245,827000000.0
2008-01-09 15:10:00,0.7725,0.77345,0.7724,0.77315,1150500000.0
2008-01-09 15:15:00,0.77315,0.7732,0.7722,0.7725,1208700003.0
2008-01-09 15:20:00,0.7725,0.7727,0.77205,0.77205,629900000.0
2008-01-09 15:25:00,0.77205,0.7725,0.77205,0.7724,255800000.0
2008-01-09 15:30:00,0.7724,0.7725,0.7721,0.7721,821500001.0
2008-01-09 15:35:00,0.7721,0.77265,0.77205,0.77245,1271800004.0
2008-01-09 15:40:00,0.77245,0.7726,0.77205,0.77225,1452100001.0
2008-01-09 15:45:00,0.77225,0.77225,0.7717,0.77195,908400000.0
2008-01-09 15:50:00,0.77195,0.7722,0.77195,0.77215,1081400000.0
2008-01-09 15:55:00,0.77215,0.7722,0.77185,0.77205,795700000.0
2008-01-09 16:00:00,0.7721,0.7723,0.7712,0.7718,1300900000.0
2008-01-09 16:05:00,0.7718,0.77215,0.7713,0.7715,1464900001.0
2008-01-09 16:10:00,0.7715,0.77165,0.771,0.7716,1385799999.0
2008-01-09 16:15:00,0.7716,0.77235,0.7716,0.7722,1232100000.0
2008-01-09 16:20:00,0.7722,0.7724,0.77205,0.77235,862300000.0
2008-01-09 16:25:00,0.77235,0.7726,0.7719,0.772,687350000.0
2008-01-09 16:30:00,0.772,0.7722,0.77195,0.7722,1628300001.0
2008-01-09 16:35:00,0.7722,0.7724,0.7719,0.77225,1521100000.0
2008-01-09 16:40:00,0.77225,0.77295,0.77225,0.7728,1215600000.0
2008-01-09 16:45:00,0.7728,0.77325,0.77225,0.77305,1062100000.0
2008-01-09 16:50:00,0.77305,0.7732,0.77215,0.77245,1720300001.0
2008-01-09 16:55:00,0.77245,0.7736,0.77205,0.7736,2130600004.0
2008-01-09 17:00:00,0.7736,0.7736,0.77245,0.7731,1854899999.0
2008-01-09 17:05:00,0.7731,0.77345,0.7729,0.7733,1072300000.0
2008-01-09 17:10:00,0.7733,0.7738,0.7733,0.7736,1707700000.0
2008-01-09 17:15:00,0.7736,0.7736,0.77305,0.7732,1246199999.0
2008-01-09 17:20:00,0.77325,0.7734,0.7726,0.7727,1349500001.0
2008-01-09 17:25:00,0.7727,0.77285,0.7722,0.7722,1125300000.0
2008-01-09 17:30:00,0.7722,0.7725,0.77215,0.77245,1488800000.0
2008-01-09 17:35:00,0.77245,0.77265,0.77245,0.7725,1363200003.0
2008-01-09 17:40:00,0.7725,0.7725,0.7718,0.7718,1769600000.0
2008-01-09 17:45:00,0.7718,0.7721,0.7716,0.77205,1352800000.0
2008-01-09 17:50:00,0.77205,0.7723,0.7718,0.7721,1636700000.0
2008-01-09 17:55:00,0.7721,0.77235,0.77175,0.772,1887799994.0
2008-01-09 18:00:00,0.772,0.7722,0.77185,0.772,1519800000.0
2008-01-09 18:05:00,0.772,0.7721,0.7718,0.7718,657000000.0
2008-01-09 18:10:00,0.7718,0.772,0.77105,0.77195,1058300000.0
2008-01-09 18:15:00,0.772,0.7721,0.7715,0.77165,1127700000.0
2008-01-09 18:20:00,0.7716,0.77195,0.7715,0.77155,1658900000.0
2008-01-09 18:25:00,0.77155,0.77155,0.771,0.7712,1630800001.0
2008-01-09 18:30:00,0.7712,0.77155,0.771,0.77135,1537400000.0
2008-01-09 18:35:00,0.77135,0.77155,0.7712,0.7714,1072699994.0
2008-01-09 18:40:00,0.7714,0.77145,0.7712,0.77135,1701100000.0
2008-01-09 18:45:00,0.77135,0.7717,0.7712,0.77125,1247600000.0
2008-01-09 18:50:00,0.77125,0.77125,0.7704,0.7707,1448900000.0
2008-01-09 18:55:00,0.7707,0.771,0.7706,0.771,1444860001.0
2008-01-09 19:00:00,0.771,0.771,0.7705,0.7707,1710100000.0
2008-01-09 19:05:00,0.77075,0.7714,0.7707,0.77135,1485899999.0
2008-01-09 19:10:00,0.7714,0.7718,0.77125,0.7716,1483200000.0
2008-01-09 19:15:00,0.7716,0.7725,0.77145,0.7718,1933700000.0
2008-01-09 19:20:00,0.7718,0.77205,0.77165,0.7719,1321199995.0
2008-01-09 19:25:00,0.7719,0.7719,0.77125,0.7713,1156699999.0
2008-01-09 19:30:00,0.77155,0.772,0.7714,0.7716,1308200000.0
2008-01-09 19:35:00,0.7716,0.77185,0.7715,0.77175,939300000.0
2008-01-09 19:40:00,0.77165,0.7719,0.7712,0.7713,1350200000.0
2008-01-09 19:45:00,0.7713,0.7716,0.77115,0.77125,1231400000.0
2008-01-09 19:50:00,0.77125,0.7716,0.7712,0.7716,1068000000.0
2008-01-09 19:55:00,0.7715,0.7716,0.77075,0.7712,1433200000.0
2008-01-09 20:00:00,0.7712,0.7716,0.771,0.7715,1912900000.0
2008-01-09 20:05:00,0.7715,0.7716,0.7713,0.7713,1321700000.0
2008-01-09 20:10:00,0.7713,0.7713,0.7712,0.77125,1516100000.0
2008-01-09 20:15:00,0.7713,0.7713,0.7709,0.771,1345700000.0
2008-01-09 20:20:00,0.771,0.7714,0.7708,0.7712,1660800000.0
2008-01-09 20:25:00,0.7712,0.7713,0.77075,0.7709,2010900003.0
2008-01-09 20:30:00,0.7709,0.771,0.7708,0.7708,1673599997.0
2008-01-09 20:35:00,0.7708,0.77105,0.77055,0.7709,2162400001.0
2008-01-09 20:40:00,0.7709,0.771,0.7705,0.77075,2175500000.0
2008-01-09 20:45:00,0.7707,0.7708,0.77025,0.7704,3248900000.0
2008-01-09 20:50:00,0.7704,0.7708,0.77,0.7702,2065600000.0
2008-01-09 20:55:00,0.7703,0.7707,0.77,0.7706,1823199998.0
2008-01-09 21:00:00,0.7706,0.7706,0.7699,0.77015,1938800000.0
2008-01-09 21:05:00,0.77015,0.77015,0.76965,0.76965,1151300000.0
2008-01-09 21:10:00,0.76965,0.77,0.7695,0.7697,1500099999.0
2008-01-09 21:15:00,0.7697,0.76985,0.76965,0.76985,872300000.0
2008-01-09 21:20:00,0.76985,0.7706,0.76985,0.7703,1232300000.0
2008-01-09 21:25:00,0.77025,0.7704,0.76985,0.77015,997600000.0
2008-01-09 21:30:00,0.77015,0.7712,0.7701,0.77045,1576600000.0
2008-01-09 21:35:00,0.7705,0.7707,0.7702,0.7705,1549400000.0
2008-01-09 21:40:00,0.7705,0.7706,0.77045,0.77055,970800000.0
2008-01-09 21:45:00,0.77055,0.77075,0.7705,0.77065,669300000.0
2008-01-09 21:50:00,0.77065,0.7714,0.7706,0.77115,1178800000.0
2008-01-09 21:55:00,0.77115,0.77115,0.7705,0.7708,1221150000.0
2008-01-09 22:00:00,0.7708,0.771,0.77075,0.771,1670699986.0
2008-01-09 22:05:00,0.771,0.7723,0.77095,0.7717,1983100000.0
2008-01-09 22:10:00,0.77175,0.772,0.77125,0.7719,1374700000.0
2008-01-09 22:15:00,0.7719,0.7724,0.7718,0.7722,1146000001.0
2008-01-09 22:20:00,0.7722,0.77265,0.77215,0.77225,1974400010.0
2008-01-09 22:25:00,0.77225,0.77235,0.77175,0.7719,788400000.0
2008-01-09 22:30:00,0.77185,0.7719,0.7712,0.77125,1571400007.0
2008-01-09 22:35:00,0.7713,0.7715,0.7712,0.77135,1412400004.0
2008-01-09 22:40:00,0.77135,0.77215,0.77135,0.7721,1522799996.0
2008-01-09 22:45:00,0.7721,0.77225,0.77175,0.7721,1699200000.0
2008-01-09 22:50:00,0.7721,0.7721,0.7714,0.7716,3131000000.0
2008-01-09 22:55:00,0.7716,0.7722,0.7716,0.7722,2752500000.0
2008-01-09 23:00:00,0.7721,0.7728,0.77205,0.7723,2632700001.0
2008-01-09 23:05:00,0.7723,0.7726,0.77225,0.7725,2605800000.0
2008-01-09 23:10:00,0.7725,0.7727,0.77215,0.7725,1962700000.0
2008-01-09 23:15:00,0.7725,0.7725,0.7718,0.7721,1510100000.0
2008-01-09 23:20:00,0.77205,0.7723,0.77205,0.77215,978600000.0
2008-01-09 23:25:00,0.77215,0.77225,0.772,0.77225,1235800011.0
2008-01-09 23:30:00,0.77225,0.7728,0.77225,0.77265,1086099994.0
2008-01-09 23:35:00,0.7727,0.7728,0.7723,0.7723,1220499989.0
2008-01-09 23:40:00,0.7723,0.7728,0.7721,0.7722,1603799993.0
2008-01-09 23:45:00,0.7722,0.7724,0.7719,0.7722,1947199990.0
2008-01-09 23:50:00,0.7722,0.7724,0.7716,0.7724,2268899987.0
2008-01-09 23:55:00,0.7724,0.7728,0.7719,0.7725,2573699994.0
2008-01-10 00:00:00,0.7725,0.7726,0.7722,0.7722,761900000.0
2008-01-10 00:05:00,0.77251,0.7726,0.7718,0.7725,1553100000.0
2008-01-10 00:10:00,0.7725,0.7731,0.7725,0.773,1399500000.0
2008-01-10 00:15:00,0.773,0.7731,0.77255,0.77265,1340500000.0
2008-01-10 00:20:00,0.77265,0.7731,0.7726,0.7728,895100000.0
2008-01-10 00:25:00,0.7728,0.7731,0.77265,0.7731,1099600000.0
2008-01-10 00:30:00,0.7731,0.7732,0.77275,0.773,925600000.0
2008-01-10 00:35:00,0.773,0.7733,0.7729,0.7731,1364700000.0
2008-01-10 00:40:00,0.7731,0.7731,0.7727,0.7728,1291200000.0
2008-01-10 00:45:00,0.7728,0.7735,0.7728,0.77345,1671300000.0
2008-01-10 00:50:00,0.77345,0.7745,0.7729,0.7745,3173599999.0
2008-01-10 00:55:00,0.7747,0.7749,0.77395,0.7742,1845699992.0
2008-01-10 01:00:00,0.7742,0.7743,0.7736,0.7739,1959999995.0
2008-01-10 01:05:00,0.7739,0.774,0.7735,0.7737,1415100000.0
2008-01-10 01:10:00,0.7739,0.7739,0.7733,0.7735,1902599999.0
2008-01-10 01:15:00,0.77345,0.7737,0.77325,0.7734,1707299975.0
2008-01-10 01:20:00,0.7734,0.7737,0.7733,0.7736,1222999999.0
2008-01-10 01:25:00,0.7736,0.7736,0.77325,0.7734,1431700000.0
2008-01-10 01:30:00,0.7734,0.7736,0.77325,0.7736,1511000003.0
2008-01-10 01:35:00,0.7736,0.7737,0.7734,0.7735,891100000.0
2008-01-10 01:40:00,0.7735,0.7737,0.7733,0.7736,1102399998.0
2008-01-10 01:45:00,0.7736,0.7736,0.77325,0.7733,1322799993.0
2008-01-10 01:50:00,0.77325,0.77365,0.7732,0.77345,1387100000.0
2008-01-10 01:55:00,0.7735,0.77365,0.77345,0.7736,870900000.0
2008-01-10 02:00:00,0.7736,0.7739,0.77355,0.7737,1672799988.0
2008-01-10 02:05:00,0.7737,0.7739,0.7736,0.7737,1231500005.0
2008-01-10 02:10:00,0.7737,0.7739,0.7736,0.7739,918000003.0
2008-01-10 02:15:00,0.7739,0.7745,0.7739,0.7744,1586499998.0
2008-01-10 02:20:00,0.7744,0.7745,0.7741,0.7744,2369599995.0
2008-01-10 02:25:00,0.7744,0.7748,0.7743,0.7745,1830200013.0
2008-01-10 02:30:00,0.7745,0.7749,0.7744,0.7748,1461800006.0
2008-01-10 02:35:00,0.7748,0.7748,0.774,0.77435,940700012.0
2008-01-10 02:40:00,0.7744,0.775,0.77425,0.77475,1108600000.0
2008-01-10 02:45:00,0.77475,0.775,0.7735,0.7738,1990700000.0
2008-01-10 02:50:00,0.77385,0.7741,0.7735,0.7739,1270600008.0
2008-01-10 02:55:00,0.7739,0.7741,0.77365,0.77375,1019599997.0
2008-01-10 03:00:00,0.77365,0.7737,0.77325,0.77325,970000000.0
2008-01-10 03:05:00,0.77325,0.774,0.77325,0.774,1286900000.0
2008-01-10 03:10:00,0.774,0.7743,0.774,0.7743,983099999.0
2008-01-10 03:15:00,0.7743,0.7744,0.77405,0.77415,976700000.0
2008-01-10 03:20:00,0.77415,0.7742,0.77315,0.7737,1005700000.0
2008-01-10 03:25:00,0.7737,0.774,0.7734,0.77385,792900000.0
2008-01-10 03:30:00,0.7741,0.7742,0.7739,0.774,1076300000.0
2008-01-10 03:35:00,0.774,0.7741,0.7734,0.7735,828600000.0
2008-01-10 03:40:00,0.77345,0.7737,0.77345,0.7736,673900000.0
2008-01-10 03:45:00,0.7736,0.7738,0.77355,0.77375,490000000.0
2008-01-10 03:50:00,0.77375,0.7738,0.77345,0.7736,685200000.0
2008-01-10 03:55:00,0.7736,0.7737,0.7733,0.7736,977500000.0
2008-01-10 04:00:00,0.7736,0.7736,0.77325,0.77345,756100000.0
2008-01-10 04:05:00,0.77345,0.7735,0.77325,0.7734,382500000.0
2008-01-10 04:10:00,0.7732,0.7736,0.7732,0.7732,677200000.0
2008-01-10 04:15:00,0.77325,0.77325,0.7731,0.77325,1150800000.0
2008-01-10 04:20:00,0.77325,0.77345,0.77325,0.7734,1201900001.0
2008-01-10 04:25:00,0.7734,0.77365,0.77325,0.77335,1998299986.0
2008-01-10 04:30:00,0.77335,0.77355,0.77325,0.77355,979600000.0
2008-01-10 04:35:00,0.77355,0.77365,0.7734,0.77345,632000000.0
2008-01-10 04:40:00,0.77345,0.7736,0.7733,0.7736,692900000.0
2008-01-10 04:45:00,0.77355,0.77355,0.7734,0.77345,220600000.0
2008-01-10 04:50:00,0.77345,0.77375,0.7734,0.77355,592800000.0
2008-01-10 04:55:00,0.77355,0.77365,0.77345,0.7736,385400000.0
2008-01-10 05:00:00,0.7736,0.7739,0.77355,0.77375,649600000.0
2008-01-10 05:05:00,0.77385,0.77385,0.7736,0.7736,347200000.0
2008-01-10 05:10:00,0.7736,0.77395,0.7735,0.7739,703400000.0
2008-01-10 05:15:00,0.77395,0.7741,0.77375,0.77395,291700000.0
2008-01-10 05:20:00,0.77395,0.774,0.7735,0.7736,266700000.0
2008-01-10 05:25:00,0.77365,0.77375,0.77355,0.77365,466200000.0
2008-01-10 05:30:00,0.77355,0.7737,0.77345,0.7737,1102999999.0
2008-01-10 05:35:00,0.7737,0.77405,0.77355,0.77375,435600000.0
2008-01-10 05:40:00,0.77365,0.7741,0.77365,0.7741,389400000.0
2008-01-10 05:45:00,0.7741,0.7741,0.77395,0.77405,187200000.0
2008-01-10 05:50:00,0.77405,0.77405,0.77395,0.774,186400000.0
2008-01-10 05:55:00,0.77395,0.7741,0.7739,0.7741,337000000.0
2008-01-10 06:00:00,0.7739,0.77425,0.77385,0.7742,365900000.0
2008-01-10 06:05:00,0.7742,0.77425,0.77395,0.77415,1273399979.0
2008-01-10 06:10:00,0.77415,0.77415,0.7739,0.77415,1348499971.0
2008-01-10 06:15:00,0.77415,0.77435,0.7739,0.7742,1272899972.0
2008-01-10 06:20:00,0.7742,0.77455,0.7741,0.77425,1305299995.0
2008-01-10 06:25:00,0.77425,0.77435,0.77415,0.77435,542100001.0
2008-01-10 06:30:00,0.77435,0.7745,0.7742,0.77425,639900000.0
2008-01-10 06:35:00,0.77425,0.7744,0.77355,0.7736,870800003.0
2008-01-10 06:40:00,0.7736,0.7739,0.77355,0.77365,740800002.0
2008-01-10 06:45:00,0.77365,0.77405,0.77355,0.77405,852400003.0
2008-01-10 06:50:00,0.77405,0.77415,0.7737,0.77405,690300000.0
2008-01-10 06:55:00,0.77405,0.7742,0.77385,0.77405,1676700014.0
2008-01-10 07:00:00,0.77405,0.7743,0.77385,0.77395,690100000.0
2008-01-10 07:05:00,0.77395,0.77395,0.77375,0.77375,408800000.0
2008-01-10 07:10:00,0.7738,0.77385,0.77315,0.77335,995699998.0
2008-01-10 07:15:00,0.77335,0.7736,0.77315,0.77355,900100017.0
2008-01-10 07:20:00,0.77355,0.77375,0.7734,0.77355,961799999.0
2008-01-10 07:25:00,0.77355,0.7738,0.77355,0.77375,84600000.0
2008-01-10 07:30:00,0.77375,0.77405,0.77375,0.7739,458500000.0
2008-01-10 07:35:00,0.7739,0.774,0.77355,0.7736,605500000.0
2008-01-10 07:40:00,0.77365,0.774,0.77355,0.7738,775900000.0
2008-01-10 07:45:00,0.7738,0.77405,0.7736,0.7737,669200000.0
2008-01-10 07:50:00,0.7737,0.77375,0.77355,0.7736,612500000.0
2008-01-10 07:55:00,0.7736,0.77365,0.77325,0.77365,1104999993.0
2008-01-10 08:00:00,0.77355,0.77365,0.77265,0.7732,1851300015.0
2008-01-10 08:05:00,0.7732,0.7735,0.77305,0.77345,816200005.0
2008-01-10 08:10:00,0.77335,0.77375,0.77335,0.77365,560400001.0
2008-01-10 08:15:00,0.77365,0.77365,0.77335,0.7735,453300000.0
2008-01-10 08:20:00,0.7735,0.77355,0.7733,0.77335,378800000.0
2008-01-10 08:25:00,0.77335,0.7735,0.77305,0.7733,826799999.0
2008-01-10 08:30:00,0.7733,0.77415,0.7733,0.77395,775200000.0
2008-01-10 08:35:00,0.77395,0.77395,0.7732,0.77325,836400000.0
2008-01-10 08:40:00,0.77325,0.77365,0.77325,0.7736,1214100005.0
2008-01-10 08:45:00,0.7736,0.7741,0.77355,0.77375,1111800006.0
2008-01-10 08:50:00,0.77375,0.77375,0.7734,0.7734,1010199994.0
2008-01-10 08:55:00,0.7734,0.77345,0.77315,0.7732,1245799987.0
2008-01-10 09:00:00,0.77325,0.7735,0.77325,0.77335,831200000.0
2008-01-10 09:05:00,0.77335,0.77335,0.7726,0.7726,1101600000.0
2008-01-10 09:10:00,0.7726,0.77275,0.7725,0.7727,1512700008.0
2008-01-10 09:15:00,0.77275,0.77345,0.7727,0.7734,1723300004.0
2008-01-10 09:20:00,0.7734,0.77345,0.77295,0.77325,1031700002.0
2008-01-10 09:25:00,0.77325,0.7735,0.77325,0.77335,997999996.0
2008-01-10 09:30:00,0.77345,0.77365,0.77335,0.77365,1013800002.0
2008-01-10 09:35:00,0.77365,0.77365,0.77335,0.7735,1816700017.0
2008-01-10 09:40:00,0.7735,0.7739,0.77345,0.7739,880300000.0
2008-01-10 09:45:00,0.77385,0.7743,0.77385,0.774,2401999987.0
2008-01-10 09:50:00,0.774,0.7741,0.77355,0.77385,3419499995.0
2008-01-10 09:55:00,0.77385,0.77415,0.77365,0.77385,2981799996.0
2008-01-10 10:00:00,0.7738,0.77405,0.77365,0.77395,3425100006.0
2008-01-10 10:05:00,0.7739,0.77425,0.77375,0.774,1367299999.0
2008-01-10 10:10:00,0.77405,0.77405,0.77355,0.77395,2238299993.0
2008-01-10 10:15:00,0.77395,0.774,0.77345,0.77345,1867900000.0
2008-01-10 10:20:00,0.77345,0.7735,0.7731,0.77335,1582799998.0
2008-01-10 10:25:00,0.77345,0.774,0.77325,0.7738,2922300002.0
2008-01-10 10:30:00,0.7738,0.7738,0.77345,0.77355,1243800004.0
2008-01-10 10:35:00,0.77355,0.77415,0.77355,0.77385,1343499994.0
2008-01-10 10:40:00,0.77385,0.77395,0.7736,0.7738,979500003.0
2008-01-10 10:45:00,0.7738,0.774,0.7737,0.77395,348000000.0
2008-01-10 10:50:00,0.77395,0.774,0.7737,0.77385,788600000.0
2008-01-10 10:55:00,0.77385,0.77455,0.7738,0.77445,930300000.0
2008-01-10 11:00:00,0.77445,0.77475,0.77435,0.7744,1076799999.0
2008-01-10 11:05:00,0.7744,0.77465,0.77425,0.77445,529700000.0
2008-01-10 11:10:00,0.77445,0.77505,0.7744,0.77475,1938599992.0
2008-01-10 11:15:00,0.77475,0.77605,0.77475,0.77575,1416999998.0
2008-01-10 11:20:00,0.77575,0.77595,0.77545,0.77575,2631399997.0
2008-01-10 11:25:00,0.77575,0.776,0.7755,0.776,1345400000.0
2008-01-10 11:30:00,0.77615,0.77685,0.77575,0.7759,2888399992.0
2008-01-10 11:35:00,0.77595,0.77625,0.77565,0.77575,2684199989.0
2008-01-10 11:40:00,0.77575,0.77615,0.77545,0.77595,2275499995.0
2008-01-10 11:45:00,0.77595,0.77705,0.77585,0.77675,2442199999.0
2008-01-10 11:50:00,0.77675,0.77715,0.77655,0.7766,1573800001.0
2008-01-10 11:55:00,0.7766,0.77705,0.77605,0.77655,3000099989.0
2008-01-10 12:00:00,0.77645,0.77695,0.77615,0.77625,2405600009.0
2008-01-10 12:05:00,0.77635,0.77705,0.7761,0.77615,2667600005.0
2008-01-10 12:10:00,0.77615,0.7763,0.7761,0.77625,1145799999.0
2008-01-10 12:15:00,0.77625,0.7763,0.77615,0.77625,474900001.0
2008-01-10 12:20:00,0.77625,0.7763,0.7761,0.77615,317600000.0
2008-01-10 12:25:00,0.77615,0.77625,0.77585,0.7762,641200000.0
2008-01-10 12:30:00,0.7762,0.77645,0.7761,0.77615,784999998.0
2008-01-10 12:35:00,0.776,0.77645,0.7759,0.7763,1133899999.0
2008-01-10 12:40:00,0.7763,0.7765,0.77615,0.77635,774100000.0
2008-01-10 12:45:00,0.77635,0.7767,0.7763,0.77645,865900000.0
2008-01-10 12:50:00,0.77645,0.77685,0.7763,0.77685,395900000.0
2008-01-10 12:55:00,0.77685,0.77685,0.776,0.77605,1471300005.0
2008-01-10 13:00:00,0.77605,0.7763,0.77595,0.7762,1141000014.0
2008-01-10 13:05:00,0.7762,0.7763,0.77595,0.77615,1352400002.0
2008-01-10 13:10:00,0.77615,0.77625,0.7758,0.77585,1131399998.0
2008-01-10 13:15:00,0.77585,0.77585,0.77515,0.77545,1157299999.0
2008-01-10 13:20:00,0.77545,0.77545,0.7752,0.77535,1449600000.0
2008-01-10 13:25:00,0.77535,0.77545,0.77445,0.7745,1221899999.0
2008-01-10 13:30:00,0.7745,0.7755,0.77445,0.775,1938400013.0
2008-01-10 13:35:00,0.775,0.77525,0.7749,0.77495,1251700000.0
2008-01-10 13:40:00,0.77505,0.77515,0.77465,0.7747,1884500001.0
2008-01-10 13:45:00,0.77475,0.77485,0.7744,0.77455,1552399993.0
2008-01-10 13:50:00,0.77455,0.77495,0.7745,0.77475,1437600000.0
2008-01-10 13:55:00,0.77475,0.775,0.7745,0.77455,1096700000.0
2008-01-10 14:00:00,0.77455,0.7748,0.7745,0.7745,957400001.0
2008-01-10 14:05:00,0.7745,0.77495,0.7745,0.77485,1540999999.0
2008-01-10 14:10:00,0.77485,0.77565,0.77475,0.77545,1335200000.0
2008-01-10 14:15:00,0.77545,0.77565,0.7748,0.7749,1737599998.0
2008-01-10 14:20:00,0.7749,0.77525,0.77475,0.77505,1082400001.0
2008-01-10 14:25:00,0.77505,0.77535,0.7749,0.77525,854300002.0
2008-01-10 14:30:00,0.7753,0.77545,0.7751,0.7752,1104799989.0
2008-01-10 14:35:00,0.77525,0.77545,0.7752,0.77535,1421200001.0
2008-01-10 14:40:00,0.77535,0.77615,0.77495,0.77585,2112000014.0
2008-01-10 14:45:00,0.77585,0.77585,0.77505,0.7754,1546900009.0
2008-01-10 14:50:00,0.7754,0.7754,0.77445,0.77445,1666399992.0
2008-01-10 14:55:00,0.77445,0.77455,0.774,0.774,1402099999.0
2008-01-10 15:00:00,0.77405,0.77455,0.77395,0.77455,1964199999.0
2008-01-10 15:05:00,0.77455,0.77465,0.77435,0.77445,1501199998.0
2008-01-10 15:10:00,0.77445,0.77455,0.7744,0.77445,1473599992.0
2008-01-10 15:15:00,0.77445,0.77475,0.77445,0.77475,1521299999.0
2008-01-10 15:20:00,0.77475,0.7749,0.77445,0.77445,1006600000.0
2008-01-10 15:25:00,0.7745,0.7747,0.7744,0.7744,1858899999.0
2008-01-10 15:30:00,0.7745,0.775,0.7743,0.7743,3038200006.0
2008-01-10 15:35:00,0.7743,0.7743,0.77325,0.774,2714799997.0
2008-01-10 15:40:00,0.774,0.77475,0.774,0.7745,2076900000.0
2008-01-10 15:45:00,0.7745,0.7747,0.7744,0.7745,1748099998.0
2008-01-10 15:50:00,0.7745,0.7746,0.7741,0.7745,1891299998.0
2008-01-10 15:55:00,0.77445,0.7749,0.7743,0.7748,2424200003.0
2008-01-10 16:00:00,0.7748,0.77525,0.7747,0.77525,1782800003.0
2008-01-10 16:05:00,0.7752,0.7758,0.77495,0.77525,2157800000.0
2008-01-10 16:10:00,0.7751,0.7756,0.775,0.7754,2639499992.0
2008-01-10 16:15:00,0.7753,0.7758,0.77525,0.77545,1367600004.0
2008-01-10 16:20:00,0.7755,0.7757,0.77515,0.7752,1455200000.0
2008-01-10 16:25:00,0.77515,0.7756,0.77495,0.7753,2118100000.0
2008-01-10 16:30:00,0.7753,0.7754,0.77495,0.7753,2021400006.0
2008-01-10 16:35:00,0.7753,0.7773,0.7751,0.77705,2059300002.0
2008-01-10 16:40:00,0.77705,0.7773,0.7765,0.7769,2938149992.0
2008-01-10 16:45:00,0.777,0.7782,0.7767,0.7781,2206300001.0
2008-01-10 16:50:00,0.7779,0.7795,0.77775,0.7788,1970600000.0
2008-01-10 16:55:00,0.7788,0.7796,0.7785,0.7791,2486099993.0
2008-01-10 17:00:00,0.779,0.78,0.7788,0.7797,2335700002.0
2008-01-10 17:05:00,0.7797,0.7797,0.7789,0.7793,3650499992.0
2008-01-10 17:10:00,0.7793,0.7807,0.7793,0.7801,2890800006.0
2008-01-10 17:15:00,0.7802,0.7807,0.78015,0.7805,2095299996.0
2008-01-10 17:20:00,0.7805,0.7805,0.7788,0.7789,2285700001.0
2008-01-10 17:25:00,0.7789,0.7791,0.7785,0.7791,1982200001.0
2008-01-10 17:30:00,0.7791,0.7803,0.7791,0.7797,3187099997.0
2008-01-10 17:35:00,0.7797,0.7802,0.77945,0.7797,1345800000.0
2008-01-10 17:40:00,0.7797,0.77985,0.7796,0.77975,1235199994.0
2008-01-10 17:45:00,0.77975,0.7801,0.77965,0.7801,1293900000.0
2008-01-10 17:50:00,0.7801,0.7806,0.78,0.7805,1575700000.0
2008-01-10 17:55:00,0.7805,0.7813,0.78035,0.7807,2581699997.0
2008-01-10 18:00:00,0.7807,0.7809,0.78,0.7801,2158200009.0
2008-01-10 18:05:00,0.7801,0.7807,0.78,0.78055,1742300014.0
2008-01-10 18:10:00,0.78055,0.7809,0.78055,0.7807,1013899998.0
2008-01-10 18:15:00,0.7807,0.7818,0.7806,0.7811,2055700002.0
2008-01-10 18:20:00,0.7811,0.78155,0.781,0.78155,1267399994.0
2008-01-10 18:25:00,0.7816,0.78165,0.78115,0.7813,2188100004.0
2008-01-10 18:30:00,0.7813,0.7814,0.7811,0.7811,1773400003.0
2008-01-10 18:35:00,0.78095,0.7811,0.78095,0.7811,964500000.0
2008-01-10 18:40:00,0.7811,0.7813,0.78095,0.78095,1254599993.0
2008-01-10 18:45:00,0.78105,0.7821,0.78095,0.7818,1156000000.0
2008-01-10 18:50:00,0.7818,0.7819,0.7815,0.7817,1406100000.0
2008-01-10 18:55:00,0.7817,0.7817,0.7811,0.7814,1994100000.0
2008-01-10 19:00:00,0.7814,0.7816,0.7812,0.7814,1917199998.0
2008-01-10 19:05:00,0.7814,0.782,0.7813,0.78175,3241500018.0
2008-01-10 19:10:00,0.78175,0.78235,0.78175,0.7822,1170799998.0
2008-01-10 19:15:00,0.7823,0.7845,0.7821,0.7845,3665700002.0
2008-01-10 19:20:00,0.7844,0.7868,0.784,0.7841,3870400011.0
2008-01-10 19:25:00,0.7841,0.7846,0.7838,0.7845,2640099992.0
2008-01-10 19:30:00,0.78445,0.7853,0.7839,0.784,3084000005.0
2008-01-10 19:35:00,0.784,0.78485,0.784,0.7847,2811399997.0
2008-01-10 19:40:00,0.7848,0.78485,0.7839,0.7843,3517200012.0
2008-01-10 19:45:00,0.7843,0.7849,0.7842,0.7843,1783499998.0
2008-01-10 19:50:00,0.7842,0.7848,0.7841,0.7845,3148600004.0
2008-01-10 19:55:00,0.7845,0.7856,0.7844,0.78535,3709999997.0
2008-01-10 20:00:00,0.78535,0.78555,0.7845,0.7849,3134999983.0
2008-01-10 20:05:00,0.7849,0.7851,0.7846,0.7849,2047399991.0
2008-01-10 20:10:00,0.7849,0.7851,0.7843,0.785,1368900003.0
2008-01-10 20:15:00,0.785,0.785,0.78455,0.7849,1080200000.0
2008-01-10 20:20:00,0.7849,0.7851,0.7845,0.78475,1357000000.0
2008-01-10 20:25:00,0.78475,0.7853,0.7846,0.7852,1391699997.0
2008-01-10 20:30:00,0.7852,0.7853,0.7845,0.7845,1231699992.0
2008-01-10 20:35:00,0.7845,0.78455,0.78365,0.7841,2407199995.0
2008-01-10 20:40:00,0.7841,0.78415,0.78365,0.78415,1808599995.0
2008-01-10 20:45:00,0.78415,0.78415,0.78355,0.784,1216799980.0
2008-01-10 20:50:00,0.784,0.78405,0.7832,0.7835,1609099991.0
2008-01-10 20:55:00,0.7835,0.7836,0.78325,0.7833,1934600015.0
2008-01-10 21:00:00,0.7833,0.78365,0.7833,0.7835,1211699997.0
2008-01-10 21:05:00,0.7835,0.7837,0.7833,0.78345,1091299997.0
2008-01-10 21:10:00,0.78345,0.7837,0.78315,0.7834,1465600002.0
2008-01-10 21:15:00,0.7834,0.7841,0.78315,0.784,1825300000.0
2008-01-10 21:20:00,0.784,0.7841,0.78355,0.7836,1421699998.0
2008-01-10 21:25:00,0.7836,0.7841,0.7836,0.78375,1336500001.0
2008-01-10 21:30:00,0.78375,0.7843,0.78375,0.7843,1613500000.0
2008-01-10 21:35:00,0.7843,0.7847,0.78415,0.7847,615300000.0
2008-01-10 21:40:00,0.7847,0.78575,0.78455,0.7849,1701799994.0
2008-01-10 21:45:00,0.7849,0.7855,0.7849,0.7855,1048300000.0
2008-01-10 21:50:00,0.7855,0.7856,0.7854,0.7854,792300000.0
2008-01-10 21:55:00,0.7854,0.7858,0.7854,0.78565,1449700012.0
2008-01-10 22:00:00,0.7857,0.7857,0.7854,0.78565,1121499996.0
2008-01-10 22:05:00,0.78565,0.7858,0.7855,0.7857,1015900000.0
2008-01-10 22:10:00,0.7857,0.78575,0.78555,0.7857,953400000.0
2008-01-10 22:15:00,0.7857,0.7859,0.7855,0.78565,800000000.0
2008-01-10 22:20:00,0.78565,0.7862,0.78555,0.7857,1097640000.0
2008-01-10 22:25:00,0.7857,0.786,0.7856,0.786,1085300000.0
2008-01-10 22:30:00,0.786,0.78635,0.7859,0.78615,1093900000.0
2008-01-10 22:35:00,0.7861,0.7862,0.786,0.7861,1076000000.0
2008-01-10 22:40:00,0.7862,0.7863,0.786,0.78615,848800000.0
2008-01-10 22:45:00,0.78605,0.78615,0.78525,0.78535,1059000000.0
2008-01-10 22:50:00,0.78535,0.7856,0.7853,0.78555,843900000.0
2008-01-10 22:55:00,0.78555,0.7856,0.78515,0.78525,738000000.0
2008-01-10 23:00:00,0.78525,0.7854,0.7851,0.7852,831700000.0
2008-01-10 23:05:00,0.78515,0.7854,0.78495,0.78535,899600000.0
2008-01-10 23:10:00,0.78535,0.786,0.78485,0.78495,1415100002.0
2008-01-10 23:15:00,0.78495,0.78525,0.78495,0.7851,997300000.0
2008-01-10 23:20:00,0.7851,0.7851,0.78475,0.7849,1354500000.0
2008-01-10 23:25:00,0.7849,0.785,0.7847,0.7849,961000000.0
2008-01-10 23:30:00,0.7849,0.785,0.78465,0.78475,1088099999.0
2008-01-10 23:35:00,0.78475,0.78485,0.7846,0.7848,758400000.0
2008-01-10 23:40:00,0.7848,0.78485,0.7841,0.7844,588900000.0
2008-01-10 23:45:00,0.7844,0.78465,0.7842,0.78445,1062999998.0
2008-01-10 23:50:00,0.78445,0.78475,0.7841,0.78435,599200000.0
2008-01-10 23:55:00,0.78435,0.7851,0.7842,0.7848,1110700000.0
2008-01-11 00:00:00,0.7848,0.7852,0.7848,0.785,925100000.0
2008-01-11 00:05:00,0.7851,0.7851,0.78453,0.78453,1360699984.0
2008-01-11 00:10:00,0.7849,0.7852,0.7847,0.7849,1190800000.0
2008-01-11 00:15:00,0.7849,0.7849,0.7847,0.7847,690100000.0
2008-01-11 00:20:00,0.7847,0.785,0.7841,0.7848,735700000.0
2008-01-11 00:25:00,0.7848,0.78495,0.7841,0.7848,1192400000.0
2008-01-11 00:30:00,0.7848,0.7848,0.7844,0.7846,777499996.0
2008-01-11 00:35:00,0.7846,0.7848,0.7843,0.7847,639099990.0
2008-01-11 00:40:00,0.7847,0.7848,0.7844,0.7846,823200000.0
2008-01-11 00:45:00,0.7846,0.7847,0.7842,0.78435,805200008.0
2008-01-11 00:50:00,0.7843,0.7851,0.78405,0.7844,1010900000.0
2008-01-11 00:55:00,0.7844,0.7846,0.7839,0.78455,1173000000.0
2008-01-11 01:00:00,0.7845,0.7851,0.7843,0.7848,526200000.0
2008-01-11 01:05:00,0.7848,0.7849,0.78445,0.78475,954400001.0
2008-01-11 01:10:00,0.78475,0.7849,0.78465,0.7849,1587099996.0
2008-01-11 01:15:00,0.7849,0.7855,0.7848,0.7855,1352700003.0
2008-01-11 01:20:00,0.7855,0.7857,0.785,0.7852,1843800001.0
2008-01-11 01:25:00,0.7851,0.7852,0.7849,0.7851,785199997.0
2008-01-11 01:30:00,0.7851,0.7851,0.7848,0.7851,1171100006.0
2008-01-11 01:35:00,0.785,0.7852,0.7848,0.785,1248200000.0
2008-01-11 01:40:00,0.7851,0.7851,0.7847,0.7851,816400000.0
2008-01-11 01:45:00,0.7851,0.7851,0.7848,0.785,895999996.0
2008-01-11 01:50:00,0.785,0.7857,0.7849,0.7857,1839300001.0
2008-01-11 01:55:00,0.7856,0.7858,0.7854,0.7856,1950599999.0
2008-01-11 02:00:00,0.7856,0.7856,0.7854,0.7856,793300000.0
2008-01-11 02:05:00,0.7856,0.7856,0.7851,0.7851,599200000.0
2008-01-11 02:10:00,0.7851,0.7853,0.7847,0.785,1241300003.0
2008-01-11 02:15:00,0.785,0.785,0.7844,0.785,1155700000.0
2008-01-11 02:20:00,0.785,0.7852,0.7846,0.7848,1786500005.0
2008-01-11 02:25:00,0.7848,0.785,0.7846,0.785,1448000004.0
2008-01-11 02:30:00,0.785,0.785,0.78445,0.7846,929099998.0
2008-01-11 02:35:00,0.7846,0.7847,0.78425,0.7844,1273000000.0
2008-01-11 02:40:00,0.7844,0.7845,0.7841,0.7843,1116400003.0
2008-01-11 02:45:00,0.7843,0.7844,0.784,0.7843,1234499989.0
2008-01-11 02:50:00,0.7843,0.7844,0.7839,0.7841,1032500000.0
2008-01-11 02:55:00,0.7841,0.7851,0.784,0.7851,1322999984.0
2008-01-11 03:00:00,0.7851,0.7855,0.7849,0.7851,1888599998.0
2008-01-11 03:05:00,0.7851,0.7858,0.7849,0.7851,1728800005.0
2008-01-11 03:10:00,0.7851,0.7857,0.785,0.7856,1930200004.0
2008-01-11 03:15:00,0.7856,0.7859,0.78505,0.7853,1204900000.0
2008-01-11 03:20:00,0.7853,0.7855,0.7848,0.7852,1399299999.0
2008-01-11 03:25:00,0.7852,0.7854,0.78495,0.785,2386899997.0
2008-01-11 03:30:00,0.785,0.7852,0.78455,0.785,2187300011.0
2008-01-11 03:35:00,0.785,0.7851,0.78455,0.7849,683600003.0
2008-01-11 03:40:00,0.7849,0.7852,0.7847,0.785,937999998.0
2008-01-11 03:45:00,0.78495,0.785,0.7844,0.78445,799500003.0
2008-01-11 03:50:00,0.78445,0.7847,0.7842,0.7843,708800000.0
2008-01-11 03:55:00,0.7846,0.7846,0.7837,0.7838,1016700008.0
2008-01-11 04:00:00,0.7838,0.7839,0.7836,0.7839,1431100009.0
2008-01-11 04:05:00,0.7839,0.7839,0.7835,0.7836,749100000.0
2008-01-11 04:10:00,0.7836,0.784,0.78345,0.7837,1042100000.0
2008-01-11 04:15:00,0.7837,0.78375,0.78325,0.78325,621200000.0
2008-01-11 04:20:00,0.7834,0.7835,0.78325,0.7835,810900000.0
2008-01-11 04:25:00,0.7835,0.7835,0.7832,0.7835,687700000.0
2008-01-11 04:30:00,0.7835,0.7839,0.7833,0.7837,882599998.0
2008-01-11 04:35:00,0.7837,0.78415,0.78365,0.7841,620100000.0
2008-01-11 04:40:00,0.7841,0.7841,0.7837,0.78395,542500000.0
2008-01-11 04:45:00,0.78395,0.7844,0.7838,0.78425,588299998.0
2008-01-11 04:50:00,0.78425,0.7848,0.78425,0.7848,873000000.0
2008-01-11 04:55:00,0.78465,0.7848,0.7844,0.7845,527900000.0
2008-01-11 05:00:00,0.7845,0.7846,0.78415,0.7844,786400009.0
2008-01-11 05:05:00,0.7845,0.7846,0.7843,0.78445,873699995.0
2008-01-11 05:10:00,0.7844,0.7845,0.7842,0.7844,769300007.0
2008-01-11 05:15:00,0.7844,0.7844,0.7838,0.7839,1642999983.0
2008-01-11 05:20:00,0.7838,0.784,0.7835,0.78365,1162100000.0
2008-01-11 05:25:00,0.78365,0.7838,0.7835,0.7838,1448200011.0
2008-01-11 05:30:00,0.7838,0.7841,0.78375,0.7839,1170700001.0
2008-01-11 05:35:00,0.7839,0.784,0.78315,0.78315,2511900002.0
2008-01-11 05:40:00,0.78315,0.78315,0.7823,0.78285,2385500001.0
2008-01-11 05:45:00,0.78285,0.7831,0.7825,0.78265,1689100001.0
2008-01-11 05:50:00,0.78265,0.7827,0.7824,0.7825,1828900001.0
2008-01-11 05:55:00,0.7825,0.7832,0.7824,0.7825,1865600000.0
2008-01-11 06:00:00,0.7825,0.78305,0.7824,0.78295,2271199996.0
2008-01-11 06:05:00,0.78295,0.78325,0.78285,0.78305,1629700000.0
2008-01-11 06:10:00,0.78305,0.78325,0.7829,0.78325,1386600007.0
2008-01-11 06:15:00,0.78325,0.78375,0.7832,0.7836,1625000000.0
2008-01-11 06:20:00,0.7836,0.78375,0.7833,0.78335,1314900000.0
2008-01-11 06:25:00,0.78335,0.7836,0.7832,0.7835,723800000.0
2008-01-11 06:30:00,0.7835,0.7838,0.78325,0.7838,1118399999.0
2008-01-11 06:35:00,0.7838,0.7838,0.7835,0.7836,619900000.0
2008-01-11 06:40:00,0.7836,0.78375,0.7832,0.78325,1191900000.0
2008-01-11 06:45:00,0.78325,0.7835,0.7832,0.7835,843500000.0
2008-01-11 06:50:00,0.7835,0.7836,0.78335,0.7836,778300000.0
2008-01-11 06:55:00,0.7836,0.78405,0.78335,0.7834,722700000.0
2008-01-11 07:00:00,0.7833,0.7834,0.7833,0.7834,495400000.0
2008-01-11 07:05:00,0.7834,0.7835,0.7832,0.7835,908500000.0
2008-01-11 07:10:00,0.7835,0.7835,0.78315,0.7833,856300000.0
2008-01-11 07:15:00,0.7833,0.7835,0.78285,0.783,792800000.0
2008-01-11 07:20:00,0.7829,0.7831,0.7829,0.78305,1181700006.0
2008-01-11 07:25:00,0.78305,0.7832,0.7829,0.78315,1144600000.0
2008-01-11 07:30:00,0.7831,0.7834,0.78305,0.7831,1387399988.0
2008-01-11 07:35:00,0.7832,0.78365,0.7831,0.7832,1292600000.0
2008-01-11 07:40:00,0.7832,0.7834,0.78285,0.783,1347500004.0
2008-01-11 07:45:00,0.783,0.78335,0.7829,0.78305,1206500000.0
2008-01-11 07:50:00,0.78305,0.7836,0.78305,0.7832,614500000.0
2008-01-11 07:55:00,0.7832,0.78335,0.7832,0.7833,1099399995.0
2008-01-11 08:00:00,0.7833,0.78335,0.7832,0.7833,1007900000.0
2008-01-11 08:05:00,0.7833,0.7835,0.7832,0.7835,1198500002.0
2008-01-11 08:10:00,0.7835,0.78355,0.7833,0.7834,873200000.0
2008-01-11 08:15:00,0.78345,0.78345,0.78235,0.7828,1320400001.0
2008-01-11 08:20:00,0.7828,0.7828,0.78245,0.7828,1164500000.0
2008-01-11 08:25:00,0.7828,0.7828,0.7822,0.78225,1244400004.0
2008-01-11 08:30:00,0.7823,0.78235,0.78205,0.78225,1257300000.0
2008-01-11 08:35:00,0.7823,0.7823,0.7814,0.78205,2262300004.0
2008-01-11 08:40:00,0.78205,0.78245,0.7818,0.78245,1067900000.0
2008-01-11 08:45:00,0.78245,0.78245,0.7819,0.7823,992300000.0
2008-01-11 08:50:00,0.7823,0.7823,0.7816,0.7816,2170999996.0
2008-01-11 08:55:00,0.7816,0.7817,0.78095,0.78165,2531299997.0
2008-01-11 09:00:00,0.78165,0.7822,0.7812,0.78145,2551699997.0
2008-01-11 09:05:00,0.7815,0.7824,0.7811,0.7822,2528499992.0
2008-01-11 09:10:00,0.7822,0.7828,0.78165,0.782,3036800000.0
2008-01-11 09:15:00,0.7819,0.78265,0.78155,0.7826,2093999991.0
2008-01-11 09:20:00,0.7826,0.7831,0.7826,0.7831,1807000000.0
2008-01-11 09:25:00,0.7831,0.7834,0.7827,0.783,1176300001.0
2008-01-11 09:30:00,0.78305,0.7832,0.78255,0.7826,1647800000.0
2008-01-11 09:35:00,0.7826,0.78415,0.78235,0.7831,3409899994.0
2008-01-11 09:40:00,0.7832,0.7843,0.78315,0.78375,3146300011.0
2008-01-11 09:45:00,0.7838,0.7839,0.7831,0.7833,1436400000.0
2008-01-11 09:50:00,0.78325,0.78425,0.78325,0.7841,1767600005.0
2008-01-11 09:55:00,0.7841,0.7851,0.78395,0.7849,3240700004.0
2008-01-11 10:00:00,0.7849,0.7853,0.7841,0.78415,2224300000.0
2008-01-11 10:05:00,0.7841,0.785,0.7832,0.785,1469099994.0
2008-01-11 10:10:00,0.785,0.785,0.7844,0.7845,3674900013.0
2008-01-11 10:15:00,0.7845,0.7846,0.78375,0.7842,1835600002.0
2008-01-11 10:20:00,0.7843,0.7845,0.7839,0.7844,2370999991.0
2008-01-11 10:25:00,0.7844,0.7849,0.7841,0.7846,2282399995.0
2008-01-11 10:30:00,0.7846,0.7847,0.7839,0.784,5298799981.0
2008-01-11 10:35:00,0.784,0.7843,0.78335,0.7842,3047500002.0
2008-01-11 10:40:00,0.7842,0.7844,0.784,0.7842,3992200003.0
2008-01-11 10:45:00,0.7842,0.7844,0.7834,0.7834,3023900013.0
2008-01-11 10:50:00,0.7835,0.7838,0.7832,0.78325,2751100000.0
2008-01-11 10:55:00,0.78325,0.78335,0.78285,0.7831,1973500001.0
2008-01-11 11:00:00,0.7831,0.7833,0.7827,0.78295,2572999995.0
2008-01-11 11:05:00,0.78295,0.7834,0.78245,0.78305,3159899995.0
2008-01-11 11:10:00,0.7831,0.7838,0.7828,0.78355,3911399999.0
2008-01-11 11:15:00,0.78355,0.7838,0.78295,0.7838,4300900005.0
2008-01-11 11:20:00,0.7838,0.7838,0.7833,0.7838,3061700000.0
2008-01-11 11:25:00,0.7838,0.78415,0.7838,0.78415,1271300000.0
2008-01-11 11:30:00,0.78415,0.78425,0.7834,0.7834,1581700008.0
2008-01-11 11:35:00,0.7835,0.7836,0.7829,0.783,4053699996.0
2008-01-11 11:40:00,0.783,0.78385,0.78295,0.7835,3729999995.0
2008-01-11 11:45:00,0.7835,0.78365,0.7833,0.7836,2000899990.0
2008-01-11 11:50:00,0.7836,0.7837,0.78325,0.78365,1066999994.0
2008-01-11 11:55:00,0.78365,0.7845,0.7836,0.7845,2138600002.0
2008-01-11 12:00:00,0.7844,0.7849,0.78435,0.78485,2648000050.0
2008-01-11 12:05:00,0.78485,0.7855,0.7847,0.7855,2224699998.0
2008-01-11 12:10:00,0.7855,0.7858,0.7845,0.7845,1783400002.0
2008-01-11 12:15:00,0.7845,0.7848,0.7844,0.7848,2141999994.0
2008-01-11 12:20:00,0.7848,0.7848,0.7839,0.7844,2004500000.0
2008-01-11 12:25:00,0.7844,0.7845,0.7843,0.7844,2153399992.0
2008-01-11 12:30:00,0.7844,0.7847,0.78425,0.7845,2065299996.0
2008-01-11 12:35:00,0.7846,0.7848,0.7844,0.7848,1671400002.0
2008-01-11 12:40:00,0.7848,0.7849,0.7846,0.7846,728799996.0
2008-01-11 12:45:00,0.7846,0.78495,0.78455,0.7847,1339799999.0
2008-01-11 12:50:00,0.7847,0.7856,0.7846,0.7854,1644300000.0
2008-01-11 12:55:00,0.7854,0.7855,0.785,0.78545,3309199974.0
2008-01-11 13:00:00,0.78545,0.78555,0.7848,0.7848,1328699999.0
2008-01-11 13:05:00,0.78495,0.7852,0.7845,0.7851,1456000000.0
2008-01-11 13:10:00,0.7851,0.7852,0.78475,0.78475,1735399981.0
2008-01-11 13:15:00,0.78475,0.7848,0.78455,0.78465,752100000.0
2008-01-11 13:20:00,0.78465,0.7851,0.7845,0.7851,1724800007.0
2008-01-11 13:25:00,0.7851,0.7851,0.7846,0.7848,1483500012.0
2008-01-11 13:30:00,0.7846,0.7852,0.7846,0.7848,2903700024.0
2008-01-11 13:35:00,0.7848,0.78495,0.78465,0.7849,1464900000.0
2008-01-11 13:40:00,0.78495,0.78515,0.7848,0.78485,1127300000.0
2008-01-11 13:45:00,0.78485,0.785,0.78465,0.78485,1435200009.0
2008-01-11 13:50:00,0.78485,0.7849,0.7848,0.7849,788000000.0
2008-01-11 13:55:00,0.7849,0.7851,0.7844,0.7846,2556900003.0
2008-01-11 14:00:00,0.7846,0.7849,0.784,0.7844,1878500002.0
2008-01-11 14:05:00,0.7844,0.78445,0.78335,0.7839,2230200002.0
2008-01-11 14:10:00,0.7839,0.7847,0.7839,0.784,2464800001.0
2008-01-11 14:15:00,0.784,0.784,0.7831,0.7831,2506100000.0
2008-01-11 14:20:00,0.7831,0.7837,0.783,0.7834,2061100004.0
2008-01-11 14:25:00,0.7834,0.78385,0.78325,0.7835,1946300002.0
2008-01-11 14:30:00,0.7835,0.78395,0.7834,0.7838,2468000015.0
2008-01-11 14:35:00,0.7838,0.78395,0.78335,0.7838,1813499993.0
2008-01-11 14:40:00,0.7838,0.7843,0.78375,0.7842,1438600000.0
2008-01-11 14:45:00,0.7842,0.7843,0.78405,0.7842,1250799983.0
2008-01-11 14:50:00,0.7842,0.7851,0.78395,0.785,2131100003.0
2008-01-11 14:55:00,0.785,0.7862,0.7847,0.7856,2277999997.0
2008-01-11 15:00:00,0.7856,0.786,0.7856,0.7857,1878399997.0
2008-01-11 15:05:00,0.7857,0.7859,0.7852,0.78565,3367100009.0
2008-01-11 15:10:00,0.7857,0.7859,0.7855,0.7857,2672000000.0
2008-01-11 15:15:00,0.7857,0.7859,0.7856,0.78575,3470599994.0
2008-01-11 15:20:00,0.78575,0.786,0.7855,0.78555,2838199974.0
2008-01-11 15:25:00,0.7856,0.7859,0.7851,0.7856,2262860000.0
2008-01-11 15:30:00,0.7856,0.7862,0.785,0.78555,2985400006.0
2008-01-11 15:35:00,0.7856,0.7856,0.7845,0.7855,1815499995.0
2008-01-11 15:40:00,0.7855,0.7861,0.7849,0.7861,2300300001.0
2008-01-11 15:45:00,0.7861,0.7876,0.786,0.787,5132800007.0
2008-01-11 15:50:00,0.7869,0.7872,0.7864,0.7866,4102240007.0
2008-01-11 15:55:00,0.7866,0.7872,0.7864,0.7871,3360300027.0
2008-01-11 16:00:00,0.7871,0.7879,0.78675,0.7873,3086700005.0
2008-01-11 16:05:00,0.7873,0.7874,0.7864,0.7865,2007399992.0
2008-01-11 16:10:00,0.7865,0.7869,0.78635,0.7865,1827099995.0
2008-01-11 16:15:00,0.7865,0.787,0.7864,0.7866,1076900000.0
2008-01-11 16:20:00,0.7866,0.7867,0.78635,0.7867,1987199986.0
2008-01-11 16:25:00,0.7867,0.78735,0.7865,0.7873,1746699995.0
2008-01-11 16:30:00,0.7872,0.7873,0.7861,0.7863,4204200000.0
2008-01-11 16:35:00,0.7863,0.7865,0.7855,0.7856,2522999991.0
2008-01-11 16:40:00,0.7856,0.7862,0.7854,0.7862,2925200003.0
2008-01-11 16:45:00,0.7862,0.7863,0.7856,0.7859,2707700003.0
2008-01-11 16:50:00,0.7859,0.7863,0.7858,0.7861,2271799999.0
2008-01-11 16:55:00,0.7859,0.786,0.78575,0.78595,1980800000.0
2008-01-11 17:00:00,0.78595,0.7861,0.78555,0.7861,1504800000.0
2008-01-11 17:05:00,0.7861,0.7862,0.7857,0.7857,2286900000.0
2008-01-11 17:10:00,0.78575,0.7864,0.7857,0.78615,2814000004.0
2008-01-11 17:15:00,0.78615,0.7867,0.7861,0.7865,3211900011.0
2008-01-11 17:20:00,0.7865,0.7867,0.7862,0.7863,3265900006.0
2008-01-11 17:25:00,0.7863,0.7863,0.786,0.7861,1587699997.0
2008-01-11 17:30:00,0.7861,0.7863,0.78595,0.786,1715799995.0
2008-01-11 17:35:00,0.786,0.787,0.786,0.7869,1878300000.0
2008-01-11 17:40:00,0.7869,0.7871,0.7866,0.7868,2545600000.0
2008-01-11 17:45:00,0.7868,0.7876,0.7868,0.7872,3036600000.0
2008-01-11 17:50:00,0.78715,0.7874,0.7871,0.7873,3108199995.0
2008-01-11 17:55:00,0.7873,0.7873,0.7859,0.786,3890499977.0
2008-01-11 18:00:00,0.786,0.7861,0.7859,0.786,2933599990.0
2008-01-11 18:05:00,0.786,0.7861,0.78575,0.7858,1879600002.0
2008-01-11 18:10:00,0.7858,0.7858,0.78555,0.7857,1576299988.0
2008-01-11 18:15:00,0.7857,0.7867,0.78555,0.7861,1953099995.0
2008-01-11 18:20:00,0.7861,0.7862,0.786,0.7862,1408900001.0
2008-01-11 18:25:00,0.7862,0.7862,0.7858,0.7858,927399993.0
2008-01-11 18:30:00,0.7858,0.7863,0.7857,0.7861,2183799987.0
2008-01-11 18:35:00,0.7861,0.7861,0.7857,0.7858,1341899998.0
2008-01-11 18:40:00,0.7858,0.7859,0.7852,0.7853,1567399995.0
2008-01-11 18:45:00,0.7853,0.7855,0.7848,0.785,3061599997.0
2008-01-11 18:50:00,0.785,0.7852,0.7847,0.7849,1708100001.0
2008-01-11 18:55:00,0.7849,0.785,0.78395,0.7841,5859900012.0
2008-01-11 19:00:00,0.7841,0.7841,0.7836,0.7836,2367000009.0
2008-01-11 19:05:00,0.7834,0.7842,0.78315,0.7834,2314199983.0
2008-01-11 19:10:00,0.7834,0.7836,0.7831,0.7834,1874399978.0
2008-01-11 19:15:00,0.7834,0.7837,0.7833,0.78345,1307900002.0
2008-01-11 19:20:00,0.78345,0.78345,0.783,0.7831,3104700013.0
2008-01-11 19:25:00,0.7831,0.784,0.78305,0.78325,3044000005.0
2008-01-11 19:30:00,0.7834,0.7837,0.7832,0.7835,1360150005.0
2008-01-11 19:35:00,0.7835,0.7841,0.7834,0.7837,865850000.0
2008-01-11 19:40:00,0.7837,0.78395,0.7834,0.7834,2312500018.0
2008-01-11 19:45:00,0.7834,0.7837,0.7834,0.7837,2448900001.0
2008-01-11 19:50:00,0.7837,0.7839,0.78355,0.78365,1372599979.0
2008-01-11 19:55:00,0.78365,0.7839,0.7834,0.7839,1282100000.0
2008-01-11 20:00:00,0.7839,0.7839,0.78315,0.7833,2358400041.0
2008-01-11 20:05:00,0.7833,0.7833,0.783,0.7831,2314599961.0
2008-01-11 20:10:00,0.78305,0.7835,0.783,0.78335,1046000001.0
2008-01-11 20:15:00,0.78335,0.7836,0.7832,0.7833,1552400003.0
2008-01-11 20:20:00,0.7832,0.7833,0.78245,0.7831,3052499992.0
2008-01-11 20:25:00,0.7831,0.7835,0.783,0.7831,2810699990.0
2008-01-11 20:30:00,0.7831,0.7837,0.7831,0.7837,2087099985.0
2008-01-11 20:35:00,0.7837,0.7837,0.7834,0.7835,1584500002.0
2008-01-11 20:40:00,0.7835,0.7839,0.78345,0.7838,1063399999.0
2008-01-11 20:45:00,0.7838,0.7838,0.7824,0.7826,1922400002.0
2008-01-11 20:50:00,0.7826,0.7831,0.7825,0.78285,1525200000.0
2008-01-11 20:55:00,0.7829,0.783,0.78265,0.783,1452300008.0
2008-01-11 21:00:00,0.783,0.7831,0.783,0.7831,882300000.0
2008-01-11 21:05:00,0.7831,0.7831,0.7828,0.783,1212099998.0
2008-01-11 21:10:00,0.783,0.7831,0.78285,0.78295,722800000.0
2008-01-11 21:15:00,0.783,0.7835,0.7829,0.7835,1393999987.0
2008-01-11 21:20:00,0.7835,0.7836,0.783,0.7835,2030300008.0
2008-01-11 21:25:00,0.78345,0.7835,0.783,0.783,1898699985.0
2008-01-11 21:30:00,0.783,0.7831,0.7829,0.783,1747200000.0
2008-01-11 21:35:00,0.783,0.7831,0.7829,0.78295,598800000.0
2008-01-11 21:40:00,0.78295,0.783,0.78285,0.78285,852400005.0
2008-01-11 21:45:00,0.7829,0.783,0.78285,0.783,766700004.0
2008-01-11 21:50:00,0.783,0.783,0.7826,0.7827,2571000000.0
2008-01-11 21:55:00,0.7827,0.7827,0.78195,0.782,1458399994.0
2008-01-11 22:00:00,0.782,0.7824,0.782,0.78225,1180600001.0
2008-01-11 22:05:00,0.78225,0.7825,0.7822,0.78235,1427900005.0
2008-01-11 22:10:00,0.78235,0.7825,0.782,0.7821,717400000.0
2008-01-11 22:15:00,0.7821,0.7823,0.782,0.78225,848500000.0
2008-01-11 22:20:00,0.78225,0.7826,0.78215,0.78255,1128800000.0
2008-01-11 22:25:00,0.78255,0.78265,0.78225,0.7826,878400000.0
2008-01-11 22:30:00,0.7826,0.7826,0.78225,0.78255,1081800000.0
2008-01-11 22:35:00,0.78255,0.7829,0.78245,0.78285,976900000.0
2008-01-11 22:40:00,0.78285,0.783,0.78235,0.783,612000000.0
2008-01-11 22:45:00,0.783,0.783,0.78265,0.78275,593400000.0
2008-01-11 22:50:00,0.78275,0.783,0.78265,0.78275,609500000.0
2008-01-11 22:55:00,0.78275,0.78275,0.78265,0.78275,655300000.0
2008-01-11 23:00:00,0.78275,0.783,0.78251,0.78295,993700008.0
2008-01-11 23:05:00,0.78295,0.78348,0.78282,0.78345,1554600003.0
2008-01-11 23:10:00,0.78341,0.78351,0.78263,0.78265,1000200003.0
2008-01-11 23:15:00,0.78265,0.78273,0.78254,0.7827,1020900005.0
2008-01-11 23:20:00,0.7827,0.78275,0.78259,0.7827,1116700001.0
2008-01-11 23:25:00,0.7827,0.78306,0.7826,0.783,1118999998.0
2008-01-11 23:30:00,0.78275,0.78304,0.78252,0.78253,1015699998.0
2008-01-11 23:35:00,0.78248,0.78248,0.78158,0.78233,1246800000.0
2008-01-11 23:40:00,0.78245,0.7825,0.78215,0.7823,1181000003.0
2008-01-11 23:45:00,0.78226,0.78235,0.78188,0.78188,1519000000.0
2008-01-11 23:50:00,0.78185,0.78215,0.7817,0.78215,992700004.0
2008-01-11 23:55:00,0.78216,0.78218,0.78174,0.78199,1374200001.0
2008-01-14 00:00:00,0.7831,0.7831,0.783,0.7831,533100000.0
2008-01-14 00:05:00,0.783,0.783,0.7821,0.7827,533100000.0
2008-01-14 00:10:00,0.7825,0.7827,0.7825,0.7827,355400000.0
2008-01-14 00:15:00,0.7828,0.7828,0.7827,0.7827,355400000.0
2008-01-14 00:20:00,0.7826,0.7829,0.7826,0.7827,710800000.0
2008-01-14 00:25:00,0.7826,0.7829,0.7826,0.7827,533100000.0
2008-01-14 00:30:00,0.7828,0.7832,0.7828,0.7832,888500000.0
2008-01-14 00:35:00,0.7834,0.7834,0.7831,0.7833,888500000.0
2008-01-14 00:40:00,0.7831,0.7832,0.7824,0.7828,710800000.0
2008-01-14 00:45:00,0.783,0.7832,0.7827,0.783,710800000.0
2008-01-14 00:50:00,0.7829,0.7836,0.7829,0.7831,710800000.0
2008-01-14 00:55:00,0.7832,0.7835,0.7832,0.7835,710800000.0
2008-01-14 01:00:00,0.7836,0.7839,0.7833,0.7835,888500000.0
2008-01-14 01:05:00,0.7837,0.7838,0.7835,0.7835,710800000.0
2008-01-14 01:10:00,0.7837,0.7837,0.7835,0.7835,533100000.0
2008-01-14 01:15:00,0.7837,0.7842,0.7836,0.7837,888500000.0
2008-01-14 01:20:00,0.7835,0.7847,0.7831,0.7843,888500000.0
2008-01-14 01:25:00,0.7847,0.786,0.7843,0.7856,888500000.0
2008-01-14 01:30:00,0.7855,0.7866,0.785,0.7862,888500000.0
2008-01-14 01:35:00,0.7861,0.7861,0.785,0.7851,888500000.0
2008-01-14 01:40:00,0.785,0.7856,0.785,0.7855,888500000.0
2008-01-14 01:45:00,0.7853,0.7854,0.785,0.7851,888500000.0
2008-01-14 01:50:00,0.7852,0.7853,0.7849,0.785,888500000.0
2008-01-14 01:55:00,0.7851,0.7853,0.7851,0.7852,710800000.0
2008-01-14 02:00:00,0.7836,0.784,0.7833,0.78355,770900000.0
2008-01-14 02:05:00,0.78355,0.7838,0.78355,0.78355,1146799999.0
2008-01-14 02:10:00,0.78355,0.7837,0.7834,0.7836,2521999965.0
2008-01-14 02:15:00,0.7836,0.7842,0.7836,0.7838,2626000000.0
2008-01-14 02:20:00,0.7838,0.7851,0.783,0.7845,2134400002.0
2008-01-14 02:25:00,0.7847,0.78605,0.78435,0.7854,844000000.0
2008-01-14 02:30:00,0.7854,0.7865,0.7849,0.7862,2437700005.0
2008-01-14 02:35:00,0.7862,0.7862,0.7851,0.7852,1705200003.0
2008-01-14 02:40:00,0.7852,0.7857,0.7851,0.78555,1358300001.0
2008-01-14 02:45:00,0.7856,0.7856,0.78505,0.78505,693700000.0
2008-01-14 02:50:00,0.78505,0.78535,0.7849,0.78505,1407900001.0
2008-01-14 02:55:00,0.7851,0.78535,0.78495,0.78515,655100000.0
2008-01-14 03:00:00,0.78515,0.7852,0.7844,0.7846,1678500000.0
2008-01-14 03:05:00,0.7846,0.7848,0.7845,0.7846,2023500000.0
2008-01-14 03:10:00,0.7845,0.7852,0.7845,0.785,2028899996.0
2008-01-14 03:15:00,0.785,0.7857,0.7849,0.7853,1922799997.0
2008-01-14 03:20:00,0.7853,0.7854,0.7853,0.7854,1523100001.0
2008-01-14 03:25:00,0.7854,0.7854,0.7852,0.7853,1543700000.0
2008-01-14 03:30:00,0.7853,0.7853,0.7852,0.7852,1595600000.0
2008-01-14 03:35:00,0.7852,0.7855,0.7851,0.7852,1463900005.0
2008-01-14 03:40:00,0.7852,0.7855,0.7852,0.7855,1285800004.0
2008-01-14 03:45:00,0.7854,0.7861,0.7854,0.7859,3275600016.0
2008-01-14 03:50:00,0.78595,0.7862,0.7859,0.7859,2667499995.0
2008-01-14 03:55:00,0.7859,0.7861,0.7857,0.7859,3094799955.0
2008-01-14 04:00:00,0.7859,0.7862,0.78575,0.7859,2086600004.0
2008-01-14 04:05:00,0.7859,0.786,0.78585,0.786,2109600006.0
2008-01-14 04:10:00,0.786,0.7861,0.7857,0.7858,2303200012.0
2008-01-14 04:15:00,0.7858,0.786,0.7855,0.7857,1454399999.0
2008-01-14 04:20:00,0.7858,0.7862,0.7855,0.7855,2023600012.0
2008-01-14 04:25:00,0.7856,0.7857,0.78535,0.7854,1221299998.0
2008-01-14 04:30:00,0.7855,0.7855,0.7849,0.7852,1211499990.0
2008-01-14 04:35:00,0.7852,0.7857,0.785,0.7852,942500000.0
2008-01-14 04:40:00,0.7852,0.7854,0.785,0.7852,1889100001.0
2008-01-14 04:45:00,0.7852,0.7856,0.7852,0.7856,1811400006.0
2008-01-14 04:50:00,0.7856,0.7857,0.7853,0.7857,166400000.0
2008-01-14 04:55:00,0.7857,0.78605,0.78555,0.7859,1459899993.0
2008-01-14 05:00:00,0.7859,0.786,0.7858,0.786,1405700006.0
2008-01-14 05:05:00,0.786,0.786,0.7855,0.7856,1591000000.0
2008-01-14 05:10:00,0.7856,0.7856,0.7852,0.7852,1865300010.0
2008-01-14 05:15:00,0.7852,0.78555,0.7851,0.7852,997799998.0
2008-01-14 05:20:00,0.7852,0.7853,0.78505,0.7852,1051200004.0
2008-01-14 05:25:00,0.7852,0.7855,0.7851,0.7854,1302099998.0
2008-01-14 05:30:00,0.7854,0.7856,0.7849,0.785,1066200003.0
2008-01-14 05:35:00,0.785,0.7852,0.78485,0.7851,1375199986.0
2008-01-14 05:40:00,0.7851,0.7853,0.785,0.785,1707500015.0
2008-01-14 05:45:00,0.785,0.785,0.7848,0.7848,1572700000.0
2008-01-14 05:50:00,0.7848,0.785,0.7844,0.7844,1544199995.0
2008-01-14 05:55:00,0.7845,0.7845,0.784,0.7841,1765499998.0
2008-01-14 06:00:00,0.7841,0.7842,0.784,0.7842,2010800000.0
2008-01-14 06:05:00,0.7842,0.7842,0.78375,0.7838,1571899995.0
2008-01-14 06:10:00,0.7838,0.7842,0.78375,0.7838,1248099991.0
2008-01-14 06:15:00,0.7839,0.784,0.78375,0.784,1842400002.0
2008-01-14 06:20:00,0.784,0.7845,0.784,0.7844,911100000.0
2008-01-14 06:25:00,0.7833,0.7834,0.7831,0.7834,839100000.0
2008-01-14 06:30:00,0.7834,0.78405,0.7833,0.78385,372000000.0
2008-01-14 06:35:00,0.78385,0.78417,0.7833,0.78385,463300000.0
2008-01-14 06:40:00,0.78385,0.78395,0.78385,0.78395,699800000.0
2008-01-14 06:45:00,0.78395,0.7843,0.7838,0.78395,1048700000.0
2008-01-14 06:50:00,0.78395,0.7845,0.78395,0.7843,2132399993.0
2008-01-14 06:55:00,0.78425,0.7848,0.7842,0.78445,1311100006.0
2008-01-14 07:00:00,0.78445,0.7851,0.78435,0.7851,1418800000.0
2008-01-14 07:05:00,0.7851,0.7851,0.78465,0.78475,1117900001.0
2008-01-14 07:10:00,0.78475,0.7853,0.78475,0.7848,1456299997.0
2008-01-14 07:15:00,0.7848,0.7848,0.78445,0.7847,1217100001.0
2008-01-14 07:20:00,0.7847,0.7847,0.78455,0.7846,1871400000.0
2008-01-14 07:25:00,0.7846,0.7847,0.7845,0.7846,1499200000.0
2008-01-14 07:30:00,0.7847,0.7847,0.78445,0.78455,970100000.0
2008-01-14 07:35:00,0.78455,0.7848,0.78455,0.7847,1263400000.0
2008-01-14 07:40:00,0.7847,0.7847,0.7844,0.7844,1947400000.0
2008-01-14 07:45:00,0.7845,0.7846,0.7843,0.78455,617100000.0
2008-01-14 07:50:00,0.78455,0.78465,0.78435,0.7846,888500008.0
2008-01-14 07:55:00,0.7846,0.7848,0.7845,0.7848,1017200003.0
2008-01-14 08:00:00,0.7848,0.785,0.7844,0.7845,1622000011.0
2008-01-14 08:05:00,0.7845,0.7865,0.7844,0.7865,2253799998.0
2008-01-14 08:10:00,0.7865,0.7865,0.7854,0.78545,938399997.0
2008-01-14 08:15:00,0.78545,0.7867,0.78545,0.78615,1851700000.0
2008-01-14 08:20:00,0.78615,0.7865,0.78595,0.7862,1620200000.0
2008-01-14 08:25:00,0.7862,0.7869,0.7862,0.7866,1572799999.0
2008-01-14 08:30:00,0.7866,0.7872,0.7865,0.7872,1089800000.0
2008-01-14 08:35:00,0.7872,0.7878,0.7869,0.78715,1462800000.0
2008-01-14 08:40:00,0.78715,0.7876,0.7866,0.7869,2308299999.0
2008-01-14 08:45:00,0.7869,0.7874,0.78655,0.787,2555700000.0
2008-01-14 08:50:00,0.787,0.787,0.7866,0.7868,1691500000.0
2008-01-14 08:55:00,0.7868,0.7871,0.7867,0.787,2301400000.0
2008-01-14 09:00:00,0.787,0.7877,0.787,0.7877,2372100006.0
2008-01-14 09:05:00,0.7877,0.7879,0.78715,0.78725,1360300000.0
2008-01-14 09:10:00,0.78725,0.7882,0.78725,0.7881,3331800014.0
2008-01-14 09:15:00,0.7881,0.7886,0.7878,0.78815,1015000000.0
2008-01-14 09:20:00,0.78815,0.7882,0.7878,0.7881,1767399999.0
2008-01-14 09:25:00,0.7881,0.78865,0.78795,0.78805,1416700005.0
2008-01-14 09:30:00,0.78805,0.78825,0.78775,0.7879,1414900000.0
2008-01-14 09:35:00,0.7879,0.788,0.78765,0.7879,1162200000.0
2008-01-14 09:40:00,0.7879,0.78815,0.78695,0.78715,2002799995.0
2008-01-14 09:45:00,0.78715,0.78715,0.78605,0.7864,1843400000.0
2008-01-14 09:50:00,0.7864,0.78685,0.7864,0.78675,2155699999.0
2008-01-14 09:55:00,0.78675,0.78725,0.78675,0.787,2119700009.0
2008-01-14 10:00:00,0.787,0.78715,0.78645,0.78655,2065000002.0
2008-01-14 10:05:00,0.78655,0.78715,0.78655,0.78695,1714800000.0
2008-01-14 10:10:00,0.78695,0.78735,0.78695,0.78725,1458500000.0
2008-01-14 10:15:00,0.78725,0.7876,0.7869,0.7869,1701699999.0
2008-01-14 10:20:00,0.7869,0.787,0.7868,0.78695,1157899999.0
2008-01-14 10:25:00,0.78695,0.787,0.78665,0.78665,1977500000.0
2008-01-14 10:30:00,0.78665,0.78675,0.78615,0.78625,1760600001.0
2008-01-14 10:35:00,0.78625,0.7871,0.78625,0.78695,1544199999.0
2008-01-14 10:40:00,0.78695,0.78715,0.78685,0.78715,2311300013.0
2008-01-14 10:45:00,0.78715,0.78725,0.78665,0.78705,2364500001.0
2008-01-14 10:50:00,0.78705,0.78735,0.78695,0.78725,1723400016.0
2008-01-14 10:55:00,0.78725,0.7885,0.7872,0.78825,2128799993.0
2008-01-14 11:00:00,0.78825,0.78845,0.78805,0.78835,3497600012.0
2008-01-14 11:05:00,0.78835,0.78855,0.7877,0.7881,3062499988.0
2008-01-14 11:10:00,0.7881,0.78855,0.7881,0.78845,2432999995.0
2008-01-14 11:15:00,0.7884,0.78905,0.7884,0.7888,2769599998.0
2008-01-14 11:20:00,0.7888,0.7895,0.78845,0.7888,2841600008.0
2008-01-14 11:25:00,0.7888,0.7891,0.78855,0.78865,1915199996.0
2008-01-14 11:30:00,0.78855,0.78865,0.7883,0.7883,2035999999.0
2008-01-14 11:35:00,0.7883,0.7888,0.78825,0.78875,964900000.0
2008-01-14 11:40:00,0.78875,0.78885,0.78815,0.78825,1305200000.0
2008-01-14 11:45:00,0.78825,0.7892,0.78825,0.7889,1609999999.0
2008-01-14 11:50:00,0.7889,0.7897,0.78885,0.78965,1200700000.0
2008-01-14 11:55:00,0.78965,0.78965,0.7892,0.78945,1351200001.0
2008-01-14 12:00:00,0.78945,0.78955,0.7893,0.78935,2058999994.0
2008-01-14 12:05:00,0.78935,0.78935,0.78925,0.78935,1522400000.0
2008-01-14 12:10:00,0.7893,0.78945,0.7888,0.7894,1091099995.0
2008-01-14 12:15:00,0.7894,0.78955,0.78925,0.7893,1570000000.0
2008-01-14 12:20:00,0.78935,0.78945,0.78895,0.78905,805100001.0
2008-01-14 12:25:00,0.78905,0.78905,0.7889,0.78895,486600000.0
2008-01-14 12:30:00,0.78895,0.78905,0.78885,0.789,763199995.0
2008-01-14 12:35:00,0.78895,0.78945,0.78895,0.78925,1589000011.0
2008-01-14 12:40:00,0.78925,0.78925,0.78905,0.78905,794299992.0
2008-01-14 12:45:00,0.78905,0.79035,0.78875,0.79025,2815699992.0
2008-01-14 12:50:00,0.7902,0.7908,0.7902,0.79055,2161600000.0
2008-01-14 12:55:00,0.79055,0.79105,0.79035,0.79065,2017300021.0
2008-01-14 13:00:00,0.7906,0.79075,0.79045,0.79045,1288700000.0
2008-01-14 13:05:00,0.79045,0.7906,0.79025,0.7905,1718499996.0
2008-01-14 13:10:00,0.7905,0.7905,0.7904,0.7905,555900000.0
2008-01-14 13:15:00,0.7905,0.7907,0.79035,0.79045,1277899998.0
2008-01-14 13:20:00,0.79045,0.79045,0.79015,0.79035,1079100005.0
2008-01-14 13:25:00,0.79035,0.7904,0.78985,0.79015,1866000002.0
2008-01-14 13:30:00,0.79015,0.7905,0.78995,0.79015,1956099980.0
2008-01-14 13:35:00,0.79015,0.79035,0.78995,0.79015,1308499994.0
2008-01-14 13:40:00,0.79005,0.7901,0.78955,0.78995,1221800000.0
2008-01-14 13:45:00,0.78995,0.78995,0.78985,0.78995,699100003.0
2008-01-14 13:50:00,0.78995,0.79025,0.78985,0.78995,867300000.0
2008-01-14 13:55:00,0.78995,0.78995,0.78955,0.78985,1813699998.0
2008-01-14 14:00:00,0.78985,0.78985,0.78915,0.7894,1193300000.0
2008-01-14 14:05:00,0.7894,0.7894,0.78855,0.78895,1431200007.0
2008-01-14 14:10:00,0.78895,0.78935,0.78865,0.7892,1596799992.0
2008-01-14 14:15:00,0.7892,0.78955,0.78895,0.78925,994000001.0
2008-01-14 14:20:00,0.78925,0.7895,0.78905,0.7895,958200001.0
2008-01-14 14:25:00,0.7895,0.78965,0.7894,0.78965,993099997.0
2008-01-14 14:30:00,0.78965,0.78975,0.7893,0.78935,1352299998.0
2008-01-14 14:35:00,0.78935,0.7895,0.78865,0.7893,1963200001.0
2008-01-14 14:40:00,0.7893,0.78975,0.78905,0.7896,1463799992.0
2008-01-14 14:45:00,0.7897,0.79,0.7894,0.78995,1685199997.0
2008-01-14 14:50:00,0.78995,0.79015,0.78965,0.7901,1850800000.0
2008-01-14 14:55:00,0.7901,0.79025,0.79005,0.79015,744600000.0
2008-01-14 15:00:00,0.79015,0.79035,0.78975,0.78995,1127700008.0
2008-01-14 15:05:00,0.78995,0.78995,0.78975,0.7899,844300000.0
2008-01-14 15:10:00,0.7899,0.78995,0.78965,0.78975,1259799999.0
2008-01-14 15:15:00,0.78985,0.79005,0.78975,0.78995,1093300000.0
2008-01-14 15:20:00,0.78995,0.79005,0.7898,0.79,969300000.0
2008-01-14 15:25:00,0.79,0.79,0.78925,0.78925,1201900000.0
2008-01-14 15:30:00,0.78925,0.7894,0.7888,0.7889,2551399994.0
2008-01-14 15:35:00,0.7888,0.7889,0.78865,0.7887,1227099998.0
2008-01-14 15:40:00,0.78865,0.7895,0.78855,0.7895,1158399992.0
2008-01-14 15:45:00,0.7895,0.7895,0.7889,0.7891,1345500001.0
2008-01-14 15:50:00,0.7891,0.7894,0.789,0.7893,1255800004.0
2008-01-14 15:55:00,0.7893,0.7903,0.7893,0.78975,2204100001.0
2008-01-14 16:00:00,0.7898,0.791,0.7898,0.7907,3127799982.0
2008-01-14 16:05:00,0.7907,0.7908,0.7905,0.7906,1536000000.0
2008-01-14 16:10:00,0.7907,0.7907,0.7905,0.79055,869700001.0
2008-01-14 16:15:00,0.79055,0.7909,0.7902,0.7904,1930700001.0
2008-01-14 16:20:00,0.7904,0.7905,0.7899,0.7901,2207600003.0
2008-01-14 16:25:00,0.7901,0.7904,0.7896,0.7897,3663200016.0
2008-01-14 16:30:00,0.7897,0.7897,0.7892,0.78935,1593699990.0
2008-01-14 16:35:00,0.78935,0.7898,0.78915,0.7897,1483299998.0
2008-01-14 16:40:00,0.7897,0.7898,0.7895,0.7897,805100000.0
2008-01-14 16:45:00,0.7897,0.7899,0.7895,0.7897,1478000000.0
2008-01-14 16:50:00,0.78965,0.79005,0.78965,0.7898,1302300000.0
2008-01-14 16:55:00,0.7898,0.79,0.7895,0.7895,1519599998.0
2008-01-14 17:00:00,0.7895,0.7902,0.7895,0.7902,1194599999.0
2008-01-14 17:05:00,0.79,0.7907,0.7899,0.7907,1284300000.0
2008-01-14 17:10:00,0.7907,0.791,0.7905,0.7908,630600000.0
2008-01-14 17:15:00,0.7908,0.7914,0.7907,0.7907,2218899985.0
2008-01-14 17:20:00,0.7908,0.7912,0.7907,0.7909,2119400001.0
2008-01-14 17:25:00,0.79085,0.7909,0.78985,0.7901,1238600001.0
2008-01-14 17:30:00,0.7901,0.7904,0.79,0.7902,2023299985.0
2008-01-14 17:35:00,0.7902,0.79125,0.7901,0.79125,1702699990.0
2008-01-14 17:40:00,0.79125,0.7913,0.7905,0.7906,1308700000.0
2008-01-14 17:45:00,0.7906,0.7906,0.7901,0.7903,1963799987.0
2008-01-14 17:50:00,0.7903,0.7903,0.78985,0.7899,1082600000.0
2008-01-14 17:55:00,0.7899,0.7899,0.7895,0.7895,2152999999.0
2008-01-14 18:00:00,0.7895,0.7901,0.7895,0.7896,1439400000.0
2008-01-14 18:05:00,0.7896,0.79005,0.7895,0.7898,1564500000.0
2008-01-14 18:10:00,0.7898,0.7901,0.7895,0.7898,1073400000.0
2008-01-14 18:15:00,0.7898,0.79005,0.7897,0.79,1438000000.0
2008-01-14 18:20:00,0.79005,0.79025,0.7899,0.79015,984300000.0
2008-01-14 18:25:00,0.79015,0.79035,0.79005,0.7903,1705499997.0
2008-01-14 18:30:00,0.79025,0.7903,0.78995,0.78995,1851800000.0
2008-01-14 18:35:00,0.78995,0.79,0.7897,0.7899,1302700000.0
2008-01-14 18:40:00,0.7899,0.7899,0.78955,0.7897,1026900000.0
2008-01-14 18:45:00,0.7897,0.7899,0.7895,0.7896,1700700001.0
2008-01-14 18:50:00,0.7896,0.79,0.7896,0.7898,939600000.0
2008-01-14 18:55:00,0.78975,0.7899,0.7896,0.7896,1140800000.0
2008-01-14 19:00:00,0.7896,0.7897,0.78955,0.78955,927100000.0
2008-01-14 19:05:00,0.78955,0.7896,0.78905,0.7892,1065800000.0
2008-01-14 19:10:00,0.7892,0.7892,0.78845,0.78855,1420000000.0
2008-01-14 19:15:00,0.7885,0.7887,0.7884,0.7885,1263200005.0
2008-01-14 19:20:00,0.7885,0.7886,0.7881,0.7881,1320600000.0
2008-01-14 19:25:00,0.78805,0.78805,0.78725,0.78755,1952100000.0
2008-01-14 19:30:00,0.78755,0.7882,0.78745,0.7881,1474900000.0
2008-01-14 19:35:00,0.78815,0.7883,0.788,0.78805,1043800000.0
2008-01-14 19:40:00,0.78805,0.7882,0.7879,0.7881,1039600006.0
2008-01-14 19:45:00,0.7881,0.7881,0.78785,0.7879,1044500000.0
2008-01-14 19:50:00,0.78785,0.7881,0.78705,0.7872,1666900002.0
2008-01-14 19:55:00,0.7872,0.78805,0.7872,0.78795,1415900005.0
2008-01-14 20:00:00,0.7881,0.7885,0.7879,0.78835,1529499998.0
2008-01-14 20:05:00,0.78835,0.78835,0.78825,0.78825,540100000.0
2008-01-14 20:10:00,0.7883,0.7884,0.78815,0.7883,867700000.0
2008-01-14 20:15:00,0.7883,0.7884,0.78805,0.78825,1005600000.0
2008-01-14 20:20:00,0.78825,0.7884,0.78805,0.7882,806799995.0
2008-01-14 20:25:00,0.78825,0.78865,0.78815,0.78855,899000000.0
2008-01-14 20:30:00,0.78855,0.7887,0.7883,0.7885,706900000.0
2008-01-14 20:35:00,0.78845,0.7885,0.7876,0.7878,785400000.0
2008-01-14 20:40:00,0.7878,0.78785,0.7873,0.78765,1260500016.0
2008-01-14 20:45:00,0.7876,0.78775,0.78725,0.78755,1092400001.0
2008-01-14 20:50:00,0.78755,0.7877,0.78745,0.7875,920800000.0
2008-01-14 20:55:00,0.7875,0.78775,0.7873,0.7875,787100000.0
2008-01-14 21:00:00,0.7875,0.78775,0.78745,0.78775,1045400000.0
2008-01-14 21:05:00,0.78775,0.78775,0.78765,0.78775,883400000.0
2008-01-14 21:10:00,0.78775,0.7879,0.7876,0.78775,606200000.0
2008-01-14 21:15:00,0.78775,0.7878,0.78755,0.78775,881000000.0
2008-01-14 21:20:00,0.78775,0.7879,0.78775,0.78785,380599999.0
2008-01-14 21:25:00,0.7879,0.7881,0.78775,0.7879,805300000.0
2008-01-14 21:30:00,0.7879,0.78825,0.78775,0.78805,1359600000.0
2008-01-14 21:35:00,0.78805,0.78905,0.788,0.7889,1552599999.0
2008-01-14 21:40:00,0.7889,0.7895,0.7889,0.7893,821700003.0
2008-01-14 21:45:00,0.7893,0.78935,0.78895,0.78905,1055400000.0
2008-01-14 21:50:00,0.78905,0.78925,0.78875,0.78915,792100000.0
2008-01-14 21:55:00,0.78915,0.7895,0.7891,0.7895,675600000.0
2008-01-14 22:00:00,0.7895,0.7902,0.7892,0.7895,1687900010.0
2008-01-14 22:05:00,0.7895,0.78965,0.78935,0.78935,672899999.0
2008-01-14 22:10:00,0.78935,0.7902,0.78935,0.7896,781599999.0
2008-01-14 22:15:00,0.7896,0.7898,0.7895,0.7896,1015700004.0
2008-01-14 22:20:00,0.7895,0.79015,0.7893,0.7895,1508400004.0
2008-01-14 22:25:00,0.78945,0.7898,0.7893,0.7895,844700000.0
2008-01-14 22:30:00,0.7895,0.7899,0.78925,0.78925,1146200006.0
2008-01-14 22:35:00,0.78925,0.78955,0.78895,0.7891,869700007.0
2008-01-14 22:40:00,0.7891,0.7896,0.78905,0.7892,1104200000.0
2008-01-14 22:45:00,0.7892,0.7901,0.7891,0.78965,1341399998.0
2008-01-14 22:50:00,0.78965,0.7899,0.7895,0.78975,529999999.0
2008-01-14 22:55:00,0.7896,0.7899,0.7896,0.78975,942000008.0
2008-01-14 23:00:00,0.7898,0.79075,0.7895,0.79075,1248999999.0
2008-01-14 23:05:00,0.79075,0.79075,0.78995,0.79025,1088199994.0
2008-01-14 23:10:00,0.79025,0.7908,0.79025,0.7908,894799997.0
2008-01-14 23:15:00,0.7907,0.7911,0.7904,0.7908,1637899994.0
2008-01-14 23:20:00,0.7908,0.7912,0.7907,0.7907,1704600004.0
2008-01-14 23:25:00,0.7908,0.7913,0.79065,0.7907,1181799997.0
2008-01-14 23:30:00,0.7907,0.79095,0.79045,0.7905,753499997.0
2008-01-14 23:35:00,0.7905,0.7907,0.79035,0.7906,836600000.0
2008-01-14 23:40:00,0.7906,0.7906,0.79,0.7904,1049000000.0
2008-01-14 23:45:00,0.7904,0.7905,0.79,0.7903,370400000.0
2008-01-14 23:50:00,0.7903,0.79055,0.7903,0.79035,541899999.0
2008-01-14 23:55:00,0.7903,0.7907,0.7903,0.7906,490400000.0
2008-01-15 00:00:00,0.7906,0.7906,0.79027,0.79027,742300000.0
2008-01-15 00:05:00,0.7904,0.7907,0.78993,0.79049,1022699998.0
2008-01-15 00:10:00,0.7906,0.7906,0.7903,0.7904,824900000.0
2008-01-15 00:15:00,0.7904,0.7906,0.79006,0.7905,891400005.0
2008-01-15 00:20:00,0.7905,0.7906,0.7903,0.79045,813299999.0
2008-01-15 00:25:00,0.79045,0.7905,0.7903,0.7904,1433599999.0
2008-01-15 00:30:00,0.7904,0.7905,0.78953,0.78982,589000004.0
2008-01-15 00:35:00,0.7901,0.7902,0.78947,0.7902,301100000.0
2008-01-15 00:40:00,0.7902,0.7902,0.79005,0.79005,428000000.0
2008-01-15 00:45:00,0.79005,0.7902,0.78985,0.7899,524400000.0
2008-01-15 00:50:00,0.7899,0.79,0.78915,0.7895,818600000.0
2008-01-15 00:55:00,0.7895,0.7898,0.78945,0.78945,1048500004.0
2008-01-15 01:00:00,0.78945,0.7897,0.7891,0.7895,999000000.0
2008-01-15 01:05:00,0.7895,0.7897,0.78915,0.78935,877100000.0
2008-01-15 01:10:00,0.78935,0.7895,0.78935,0.78935,1065600000.0
2008-01-15 01:15:00,0.78945,0.7897,0.7893,0.7895,1435700001.0
2008-01-15 01:20:00,0.7894,0.7897,0.7893,0.7895,1104100003.0
2008-01-15 01:25:00,0.7895,0.7896,0.78945,0.78945,635100000.0
2008-01-15 01:30:00,0.78945,0.7898,0.78925,0.78975,1493900000.0
2008-01-15 01:35:00,0.78975,0.7898,0.78945,0.78945,1197600000.0
2008-01-15 01:40:00,0.78945,0.7895,0.7893,0.7894,1355300002.0
2008-01-15 01:45:00,0.7894,0.7894,0.7885,0.7886,1318300000.0
2008-01-15 01:50:00,0.7886,0.7886,0.7881,0.7885,1371100000.0
2008-01-15 01:55:00,0.7885,0.78875,0.7883,0.78855,1054800000.0
2008-01-15 02:00:00,0.78855,0.78865,0.7884,0.78855,1253900000.0
2008-01-15 02:05:00,0.78855,0.78865,0.7884,0.78865,440300000.0
2008-01-15 02:10:00,0.78865,0.7887,0.7881,0.7883,491500000.0
2008-01-15 02:15:00,0.7883,0.7884,0.78745,0.7878,1578100001.0
2008-01-15 02:20:00,0.7878,0.7884,0.78775,0.7884,1921900001.0
2008-01-15 02:25:00,0.7884,0.7884,0.788,0.788,1551300000.0
2008-01-15 02:30:00,0.788,0.78825,0.78785,0.7881,962500000.0
2008-01-15 02:35:00,0.7881,0.7882,0.788,0.788,759700000.0
2008-01-15 02:40:00,0.788,0.78825,0.78785,0.78805,469800000.0
2008-01-15 02:45:00,0.7881,0.7887,0.78805,0.78855,720700000.0
2008-01-15 02:50:00,0.7885,0.7886,0.788,0.78805,654000000.0
2008-01-15 02:55:00,0.78805,0.78845,0.788,0.78805,1147900000.0
2008-01-15 03:00:00,0.78825,0.7886,0.78805,0.7885,917800000.0
2008-01-15 03:05:00,0.7886,0.7889,0.78845,0.7889,923400000.0
2008-01-15 03:10:00,0.7889,0.7896,0.78835,0.7891,1513600000.0
2008-01-15 03:15:00,0.7891,0.7893,0.7889,0.78915,674900000.0
2008-01-15 03:20:00,0.78915,0.7894,0.78895,0.7892,654500000.0
2008-01-15 03:25:00,0.7892,0.7894,0.78895,0.7893,679800000.0
2008-01-15 03:30:00,0.7893,0.7894,0.78905,0.78915,785799999.0
2008-01-15 03:35:00,0.78915,0.7894,0.78905,0.7892,533700000.0
2008-01-15 03:40:00,0.78915,0.78985,0.78915,0.78985,1012500000.0
2008-01-15 03:45:00,0.78985,0.7904,0.78945,0.7904,1123600000.0
2008-01-15 03:50:00,0.7904,0.7904,0.78975,0.7899,701400000.0
2008-01-15 03:55:00,0.7899,0.7901,0.78965,0.79005,1036500000.0
2008-01-15 04:00:00,0.79005,0.7901,0.7896,0.79005,692700000.0
2008-01-15 04:05:00,0.7901,0.7902,0.78985,0.7901,751000000.0
2008-01-15 04:10:00,0.7901,0.7907,0.79,0.7907,1137300002.0
2008-01-15 04:15:00,0.7907,0.7912,0.7906,0.7906,749400000.0
2008-01-15 04:20:00,0.7906,0.7907,0.79025,0.7907,850200003.0
2008-01-15 04:25:00,0.7907,0.7907,0.79015,0.79025,395600000.0
2008-01-15 04:30:00,0.79015,0.7908,0.79015,0.7906,618400000.0
2008-01-15 04:35:00,0.7906,0.7906,0.7902,0.7903,408100000.0
2008-01-15 04:40:00,0.7903,0.79045,0.7899,0.79,1022300000.0
2008-01-15 04:45:00,0.79,0.7901,0.7893,0.7895,1028400000.0
2008-01-15 04:50:00,0.7895,0.78975,0.7894,0.7896,565700000.0
2008-01-15 04:55:00,0.78955,0.7903,0.78955,0.7902,1122700000.0
2008-01-15 05:00:00,0.79015,0.7902,0.7899,0.7901,694300000.0
2008-01-15 05:05:00,0.79,0.7902,0.7898,0.79005,724900000.0
2008-01-15 05:10:00,0.79005,0.7904,0.78975,0.7904,887400000.0
2008-01-15 05:15:00,0.7904,0.7906,0.79035,0.7905,676600000.0
2008-01-15 05:20:00,0.7905,0.7905,0.78975,0.7905,1398900000.0
2008-01-15 05:25:00,0.7905,0.7912,0.7901,0.79075,2043099998.0
2008-01-15 05:30:00,0.79075,0.7909,0.79035,0.7908,1664600007.0
2008-01-15 05:35:00,0.79075,0.79115,0.7904,0.7911,873400000.0
2008-01-15 05:40:00,0.7911,0.79135,0.79065,0.7913,561100000.0
2008-01-15 05:45:00,0.7913,0.7922,0.7913,0.7919,1526899991.0
2008-01-15 05:50:00,0.792,0.7921,0.79145,0.7915,540600000.0
2008-01-15 05:55:00,0.7915,0.7919,0.79135,0.7915,605799994.0
2008-01-15 06:00:00,0.7915,0.7919,0.7911,0.79115,424800000.0
2008-01-15 06:05:00,0.79115,0.7913,0.7904,0.7907,1041599999.0
2008-01-15 06:10:00,0.7907,0.7911,0.79055,0.791,791900013.0
2008-01-15 06:15:00,0.7911,0.7914,0.79095,0.7912,664999999.0
2008-01-15 06:20:00,0.7912,0.7915,0.7911,0.7913,542500000.0
2008-01-15 06:25:00,0.7913,0.7916,0.7912,0.7914,776799998.0
2008-01-15 06:30:00,0.79085,0.7915,0.7908,0.7913,441600000.0
2008-01-15 06:35:00,0.7913,0.7919,0.7909,0.7915,1154600009.0
2008-01-15 06:40:00,0.7915,0.7916,0.7908,0.7912,1710100030.0
2008-01-15 06:45:00,0.7912,0.7915,0.7912,0.7915,478300002.0
2008-01-15 06:50:00,0.7915,0.7916,0.79105,0.79135,460300000.0
2008-01-15 06:55:00,0.7913,0.79155,0.79125,0.7913,545000001.0
2008-01-15 07:00:00,0.7913,0.7917,0.79125,0.7914,641599998.0
2008-01-15 07:05:00,0.7914,0.7915,0.79135,0.7915,371200000.0
2008-01-15 07:10:00,0.7915,0.7917,0.79145,0.79165,542600000.0
2008-01-15 07:15:00,0.79165,0.7917,0.79135,0.7916,539900000.0
2008-01-15 07:20:00,0.7916,0.7916,0.7909,0.7909,832400005.0
2008-01-15 07:25:00,0.7909,0.7913,0.7909,0.791,685999999.0
2008-01-15 07:30:00,0.7911,0.7914,0.7909,0.791,1242800000.0
2008-01-15 07:35:00,0.791,0.7915,0.7909,0.79135,802199996.0
2008-01-15 07:40:00,0.79135,0.7915,0.791,0.79115,485400000.0
2008-01-15 07:45:00,0.79115,0.79155,0.79115,0.7914,648600000.0
2008-01-15 07:50:00,0.79135,0.7914,0.791,0.791,669900000.0
2008-01-15 07:55:00,0.791,0.7911,0.79075,0.791,599400000.0
2008-01-15 08:00:00,0.791,0.791,0.79005,0.79005,1055675997.0
2008-01-15 08:05:00,0.79005,0.79075,0.7896,0.78985,1597499997.0
2008-01-15 08:10:00,0.78985,0.79025,0.7894,0.79025,2275699999.0
2008-01-15 08:15:00,0.79025,0.7906,0.78995,0.7906,1244700003.0
2008-01-15 08:20:00,0.7906,0.7907,0.7903,0.7905,1136000000.0
2008-01-15 08:25:00,0.7905,0.7917,0.79045,0.7912,1769800005.0
2008-01-15 08:30:00,0.7912,0.7913,0.7908,0.79115,1860600002.0
2008-01-15 08:35:00,0.79115,0.7914,0.79095,0.7912,630600000.0
2008-01-15 08:40:00,0.7912,0.7914,0.7911,0.7914,754000001.0
2008-01-15 08:45:00,0.7914,0.79165,0.7911,0.79155,1702800005.0
2008-01-15 08:50:00,0.79155,0.7916,0.7909,0.7916,1906899989.0
2008-01-15 08:55:00,0.7916,0.793,0.7916,0.7923,3187700007.0
2008-01-15 09:00:00,0.7923,0.7925,0.7919,0.792,2838600020.0
2008-01-15 09:05:00,0.792,0.7922,0.7919,0.7921,1517600009.0
2008-01-15 09:10:00,0.7921,0.7921,0.79105,0.7914,3619699973.0
2008-01-15 09:15:00,0.7914,0.7915,0.79105,0.7913,2420000000.0
2008-01-15 09:20:00,0.7913,0.7913,0.79075,0.7912,2600099998.0
2008-01-15 09:25:00,0.7912,0.7919,0.791,0.7916,1916600000.0
2008-01-15 09:30:00,0.7916,0.7923,0.7914,0.79225,2097700000.0
2008-01-15 09:35:00,0.79225,0.7926,0.7916,0.7917,3601600043.0
2008-01-15 09:40:00,0.7917,0.792,0.79075,0.7911,3216400034.0
2008-01-15 09:45:00,0.7912,0.7926,0.7912,0.7925,3188799990.0
2008-01-15 09:50:00,0.7925,0.7928,0.7924,0.7928,1505799997.0
2008-01-15 09:55:00,0.7928,0.79305,0.79245,0.793,1416900006.0
2008-01-15 10:00:00,0.793,0.7932,0.792,0.792,3135500017.0
2008-01-15 10:05:00,0.792,0.79205,0.7911,0.792,3964500017.0
2008-01-15 10:10:00,0.792,0.792,0.7906,0.7914,2725599986.0
2008-01-15 10:15:00,0.7914,0.79145,0.7904,0.7904,3656899999.0
2008-01-15 10:20:00,0.7905,0.79075,0.7901,0.7906,3760400012.0
2008-01-15 10:25:00,0.79055,0.791,0.79025,0.7909,2988799974.0
2008-01-15 10:30:00,0.7909,0.7913,0.7908,0.7909,3054499988.0
2008-01-15 10:35:00,0.7909,0.7914,0.7909,0.7911,4245799999.0
2008-01-15 10:40:00,0.7912,0.79195,0.79105,0.7914,2236199999.0
2008-01-15 10:45:00,0.7914,0.7915,0.79115,0.7913,1220500016.0
2008-01-15 10:50:00,0.7913,0.7915,0.79065,0.7907,2460800005.0
2008-01-15 10:55:00,0.7907,0.7911,0.7906,0.7908,3830500024.0
2008-01-15 11:00:00,0.7908,0.7913,0.7906,0.7912,3008400006.0
2008-01-15 11:05:00,0.7912,0.7912,0.7906,0.79105,2077999997.0
2008-01-15 11:10:00,0.7911,0.7911,0.7907,0.7908,882399999.0
2008-01-15 11:15:00,0.791,0.79125,0.7909,0.7909,592700000.0
2008-01-15 11:20:00,0.7909,0.791,0.7905,0.7905,1852499996.0
2008-01-15 11:25:00,0.7905,0.7905,0.79025,0.7904,812400000.0
2008-01-15 11:30:00,0.7904,0.7905,0.7903,0.7904,1132200000.0
2008-01-15 11:35:00,0.7904,0.7905,0.7902,0.79035,1896400004.0
2008-01-15 11:40:00,0.79035,0.7906,0.7903,0.7904,2260900000.0
2008-01-15 11:45:00,0.7904,0.7905,0.79015,0.7904,1530900009.0
2008-01-15 11:50:00,0.7904,0.7904,0.7896,0.7901,2502600022.0
2008-01-15 11:55:00,0.7901,0.7903,0.78985,0.7901,1932000000.0
2008-01-15 12:00:00,0.7901,0.7901,0.7893,0.78955,3721699982.0
2008-01-15 12:05:00,0.78955,0.7897,0.78935,0.7895,1972700004.0
2008-01-15 12:10:00,0.7895,0.7896,0.7893,0.7895,1474700003.0
2008-01-15 12:15:00,0.7895,0.7895,0.78895,0.7893,1065300002.0
2008-01-15 12:20:00,0.7893,0.7896,0.7891,0.7895,1084200000.0
2008-01-15 12:25:00,0.7895,0.7896,0.78915,0.7893,1579499995.0
2008-01-15 12:30:00,0.7893,0.7893,0.7884,0.7891,2379699987.0
2008-01-15 12:35:00,0.789,0.7891,0.7883,0.7886,2684499994.0
2008-01-15 12:40:00,0.7886,0.7893,0.7886,0.7888,2497099999.0
2008-01-15 12:45:00,0.7888,0.78935,0.7885,0.7893,2427499995.0
2008-01-15 12:50:00,0.7893,0.7893,0.7887,0.78875,1618599996.0
2008-01-15 12:55:00,0.78875,0.7891,0.7883,0.7888,1403699999.0
2008-01-15 13:00:00,0.7888,0.789,0.78855,0.7888,640300000.0
2008-01-15 13:05:00,0.7888,0.78975,0.7888,0.7894,1855800002.0
2008-01-15 13:10:00,0.7894,0.78955,0.78925,0.7894,2491999974.0
2008-01-15 13:15:00,0.7894,0.7898,0.7893,0.7896,1863499986.0
2008-01-15 13:20:00,0.7896,0.7897,0.78935,0.7896,1981600001.0
2008-01-15 13:25:00,0.7896,0.7896,0.7894,0.7896,1681700002.0
2008-01-15 13:30:00,0.7896,0.7897,0.78925,0.7896,4675299977.0
2008-01-15 13:35:00,0.7896,0.7899,0.7892,0.78955,2142399993.0
2008-01-15 13:40:00,0.78955,0.7896,0.78935,0.78945,623400000.0
2008-01-15 13:45:00,0.78945,0.7895,0.78935,0.7895,784899999.0
2008-01-15 13:50:00,0.7895,0.7904,0.78935,0.7903,1410999994.0
2008-01-15 13:55:00,0.7903,0.7904,0.78975,0.79,2299099992.0
2008-01-15 14:00:00,0.79,0.7907,0.79,0.79015,1796300000.0
2008-01-15 14:05:00,0.79015,0.7905,0.78995,0.79025,2135099998.0
2008-01-15 14:10:00,0.79025,0.79065,0.7902,0.7905,1187400001.0
2008-01-15 14:15:00,0.7904,0.7912,0.7904,0.7908,1425100019.0
2008-01-15 14:20:00,0.7908,0.791,0.79055,0.7907,1705100033.0
2008-01-15 14:25:00,0.7907,0.7908,0.79045,0.79065,1241200000.0
2008-01-15 14:30:00,0.7907,0.7909,0.79045,0.7907,1292800002.0
2008-01-15 14:35:00,0.7907,0.7911,0.79045,0.7909,1095399998.0
2008-01-15 14:40:00,0.7909,0.7912,0.78955,0.78955,1675500001.0
2008-01-15 14:45:00,0.78955,0.7897,0.78935,0.7896,1612400000.0
2008-01-15 14:50:00,0.7896,0.78985,0.78935,0.7897,1567800001.0
2008-01-15 14:55:00,0.78965,0.78985,0.78885,0.7889,2073299991.0
2008-01-15 15:00:00,0.7889,0.7899,0.7889,0.78985,2310799995.0
2008-01-15 15:05:00,0.78985,0.7899,0.78955,0.7897,1701099985.0
2008-01-15 15:10:00,0.7897,0.7908,0.7897,0.78995,2595300000.0
2008-01-15 15:15:00,0.78995,0.79025,0.7892,0.78935,2061999996.0
2008-01-15 15:20:00,0.78945,0.79,0.7893,0.79,1498999998.0
2008-01-15 15:25:00,0.79,0.79025,0.78995,0.79005,1822699986.0
2008-01-15 15:30:00,0.79005,0.79085,0.7895,0.7895,2268100000.0
2008-01-15 15:35:00,0.78945,0.78985,0.789,0.7896,2112799996.0
2008-01-15 15:40:00,0.7896,0.78985,0.7893,0.78955,1143800000.0
2008-01-15 15:45:00,0.78955,0.78975,0.78945,0.78945,363500000.0
2008-01-15 15:50:00,0.78945,0.79,0.7887,0.7897,2706499993.0
2008-01-15 15:55:00,0.7897,0.79035,0.78935,0.79005,2121600008.0
2008-01-15 16:00:00,0.79005,0.7911,0.78995,0.7906,1377800000.0
2008-01-15 16:05:00,0.79065,0.79105,0.7904,0.7905,1602000003.0
2008-01-15 16:10:00,0.7905,0.7905,0.79,0.79025,2895400003.0
2008-01-15 16:15:00,0.79025,0.7909,0.79015,0.7905,872699998.0
2008-01-15 16:20:00,0.7905,0.79065,0.78975,0.79035,664900000.0
2008-01-15 16:25:00,0.7904,0.7917,0.7902,0.79165,957299999.0
2008-01-15 16:30:00,0.79165,0.79165,0.79055,0.7909,784800000.0
2008-01-15 16:35:00,0.7909,0.79145,0.7907,0.79105,1369299999.0
2008-01-15 16:40:00,0.791,0.7911,0.79065,0.7907,527400000.0
2008-01-15 16:45:00,0.79065,0.79085,0.79045,0.7906,853900000.0
2008-01-15 16:50:00,0.7904,0.7905,0.79005,0.79025,913900000.0
2008-01-15 16:55:00,0.79025,0.79035,0.79,0.7902,1667399999.0
2008-01-15 17:00:00,0.7901,0.79025,0.78985,0.79,1237100000.0
2008-01-15 17:05:00,0.78995,0.79,0.7889,0.7895,1944199999.0
2008-01-15 17:10:00,0.7895,0.7899,0.7893,0.7893,991900000.0
2008-01-15 17:15:00,0.7893,0.78935,0.78645,0.78645,1081800000.0
2008-01-15 17:20:00,0.78665,0.7871,0.78635,0.7869,2010800000.0
2008-01-15 17:25:00,0.7869,0.7873,0.78625,0.7865,2552200000.0
2008-01-15 17:30:00,0.78655,0.7866,0.7856,0.7861,1726200003.0
2008-01-15 17:35:00,0.7861,0.7863,0.7856,0.7857,1634399992.0
2008-01-15 17:40:00,0.78555,0.7857,0.7837,0.7841,3013100000.0
2008-01-15 17:45:00,0.7841,0.7844,0.78355,0.78365,2432700000.0
2008-01-15 17:50:00,0.78365,0.78395,0.7825,0.7837,2725499999.0
2008-01-15 17:55:00,0.7837,0.784,0.7828,0.7829,2670900002.0
2008-01-15 18:00:00,0.7831,0.78345,0.7828,0.7831,2079099999.0
2008-01-15 18:05:00,0.7831,0.7834,0.7826,0.7826,1853000000.0
2008-01-15 18:10:00,0.78265,0.78345,0.78255,0.78325,917800000.0
2008-01-15 18:15:00,0.78325,0.78345,0.78305,0.7834,784700000.0
2008-01-15 18:20:00,0.7834,0.78345,0.7817,0.7818,1004000000.0
2008-01-15 18:25:00,0.7818,0.7822,0.7812,0.7818,2924599998.0
2008-01-15 18:30:00,0.7818,0.7819,0.78015,0.78025,1629820000.0
2008-01-15 18:35:00,0.78025,0.78055,0.77945,0.7802,2914699998.0
2008-01-15 18:40:00,0.7802,0.7816,0.7801,0.78105,1400300000.0
2008-01-15 18:45:00,0.78105,0.7812,0.7802,0.78035,1113399998.0
2008-01-15 18:50:00,0.78035,0.7809,0.77945,0.7799,1329700000.0
2008-01-15 18:55:00,0.7799,0.7808,0.77965,0.7806,2247899998.0
2008-01-15 19:00:00,0.7806,0.7808,0.77995,0.7806,1478600000.0
2008-01-15 19:05:00,0.7806,0.7813,0.78025,0.7809,1542500001.0
2008-01-15 19:10:00,0.7809,0.7818,0.7809,0.78155,1287700000.0
2008-01-15 19:15:00,0.78155,0.78165,0.78115,0.78125,968899998.0
2008-01-15 19:20:00,0.78125,0.7814,0.7804,0.78065,860600001.0
2008-01-15 19:25:00,0.7806,0.7814,0.7805,0.78095,658099993.0
2008-01-15 19:30:00,0.78095,0.7815,0.78085,0.7809,977399985.0
2008-01-15 19:35:00,0.7809,0.7811,0.78085,0.78105,749500009.0
2008-01-15 19:40:00,0.78105,0.7811,0.7808,0.78085,394000000.0
2008-01-15 19:45:00,0.78085,0.781,0.7807,0.7809,796300000.0
2008-01-15 19:50:00,0.7809,0.7814,0.78075,0.7811,3171400000.0
2008-01-15 19:55:00,0.78115,0.7815,0.7809,0.7813,1673000000.0
2008-01-15 20:00:00,0.7813,0.78175,0.781,0.7817,1067499999.0
2008-01-15 20:05:00,0.7817,0.7818,0.781,0.7818,1308200000.0
2008-01-15 20:10:00,0.7818,0.78245,0.7811,0.78245,1884499996.0
2008-01-15 20:15:00,0.78245,0.7825,0.78155,0.7819,2647299997.0
2008-01-15 20:20:00,0.782,0.78235,0.7816,0.7823,3018600004.0
2008-01-15 20:25:00,0.7823,0.7824,0.78205,0.78215,763000000.0
2008-01-15 20:30:00,0.78215,0.7823,0.7819,0.7821,530599998.0
2008-01-15 20:35:00,0.7821,0.78255,0.782,0.7824,1096600000.0
2008-01-15 20:40:00,0.7824,0.7824,0.78225,0.7824,959700004.0
2008-01-15 20:45:00,0.7824,0.7828,0.7823,0.7826,1656799975.0
2008-01-15 20:50:00,0.7826,0.7828,0.7823,0.7825,1320300000.0
2008-01-15 20:55:00,0.7825,0.7826,0.7823,0.7826,1003200001.0
2008-01-15 21:00:00,0.7826,0.78265,0.7825,0.7825,873800000.0
2008-01-15 21:05:00,0.7825,0.7826,0.78245,0.78245,991199995.0
2008-01-15 21:10:00,0.78245,0.7826,0.78235,0.7825,944899998.0
2008-01-15 21:15:00,0.7825,0.7827,0.7822,0.7823,1391300003.0
2008-01-15 21:20:00,0.7823,0.78265,0.7822,0.7826,2582799994.0
2008-01-15 21:25:00,0.7826,0.7826,0.7823,0.7824,3305700000.0
2008-01-15 21:30:00,0.7824,0.7824,0.78215,0.78225,3807700000.0
2008-01-15 21:35:00,0.7823,0.78235,0.7817,0.782,1985799970.0
2008-01-15 21:40:00,0.782,0.7822,0.7819,0.78205,889200000.0
2008-01-15 21:45:00,0.7822,0.7824,0.78175,0.7819,584300000.0
2008-01-15 21:50:00,0.7819,0.78215,0.78185,0.782,736500000.0
2008-01-15 21:55:00,0.782,0.782,0.7814,0.7815,1371399994.0
2008-01-15 22:00:00,0.7815,0.7816,0.78065,0.78085,3147499999.0
2008-01-15 22:05:00,0.78085,0.7811,0.7803,0.7805,2837999994.0
2008-01-15 22:10:00,0.7806,0.7807,0.7794,0.7794,4243099995.0
2008-01-15 22:15:00,0.7795,0.7803,0.7792,0.7803,2831600007.0
2008-01-15 22:20:00,0.7803,0.7804,0.7795,0.78005,1607200001.0
2008-01-15 22:25:00,0.78005,0.7807,0.7797,0.7805,1036500000.0
2008-01-15 22:30:00,0.7805,0.78065,0.7802,0.7803,1046699995.0
2008-01-15 22:35:00,0.78035,0.7819,0.7802,0.78135,1899100002.0
2008-01-15 22:40:00,0.78125,0.78135,0.7802,0.7808,1473999979.0
2008-01-15 22:45:00,0.78085,0.78085,0.78055,0.78055,776600000.0
2008-01-15 22:50:00,0.7807,0.7809,0.7804,0.7806,1024100000.0
2008-01-15 22:55:00,0.78055,0.7808,0.7795,0.77975,610599999.0
2008-01-15 23:00:00,0.77975,0.77975,0.7762,0.7766,2023399996.0
2008-01-15 23:05:00,0.777,0.77835,0.77605,0.77805,2637099995.0
2008-01-15 23:10:00,0.77805,0.77805,0.77725,0.77755,1552500000.0
2008-01-15 23:15:00,0.77755,0.7778,0.7768,0.7778,1488699991.0
2008-01-15 23:20:00,0.7778,0.778,0.77635,0.7771,1702500004.0
2008-01-15 23:25:00,0.7771,0.77765,0.77705,0.77725,972200000.0
2008-01-15 23:30:00,0.77725,0.7773,0.77685,0.77725,813300001.0
2008-01-15 23:35:00,0.77725,0.77745,0.777,0.77735,542000000.0
2008-01-15 23:40:00,0.77735,0.77755,0.77705,0.77705,675199998.0
2008-01-15 23:45:00,0.7771,0.77755,0.77645,0.7775,1139300002.0
2008-01-15 23:50:00,0.7775,0.7777,0.7765,0.77705,1780599991.0
2008-01-15 23:55:00,0.77705,0.7772,0.7767,0.7769,1549200000.0
2008-01-16 00:00:00,0.7769,0.7769,0.7729,0.7749,2098500000.0
2008-01-16 00:05:00,0.7749,0.7749,0.773,0.7739,2322800003.0
2008-01-16 00:10:00,0.7739,0.7743,0.7734,0.7737,1153300002.0
2008-01-16 00:15:00,0.7737,0.7738,0.7732,0.7736,1675900001.0
2008-01-16 00:20:00,0.7736,0.7745,0.77325,0.7743,2169300001.0
2008-01-16 00:25:00,0.7743,0.7744,0.7735,0.7741,1820000001.0
2008-01-16 00:30:00,0.7741,0.7748,0.7739,0.7746,729700006.0
2008-01-16 00:35:00,0.7746,0.7758,0.7745,0.775,1753699997.0
2008-01-16 00:40:00,0.775,0.77525,0.77445,0.7748,745000000.0
2008-01-16 00:45:00,0.7748,0.77625,0.7748,0.7759,979600001.0
2008-01-16 00:50:00,0.7759,0.7767,0.7759,0.77665,1221699986.0
2008-01-16 00:55:00,0.77665,0.77665,0.77595,0.776,491200006.0
2008-01-16 01:00:00,0.776,0.7765,0.7759,0.7764,739700000.0
2008-01-16 01:05:00,0.7764,0.7771,0.7764,0.7766,1170600014.0
2008-01-16 01:10:00,0.7766,0.77705,0.7766,0.77665,460700000.0
2008-01-16 01:15:00,0.7768,0.7768,0.7756,0.77605,1823800009.0
2008-01-16 01:20:00,0.77605,0.7764,0.776,0.77615,2622800001.0
2008-01-16 01:25:00,0.7762,0.7767,0.776,0.7767,2320200000.0
2008-01-16 01:30:00,0.7767,0.7767,0.776,0.7767,1283899999.0
2008-01-16 01:35:00,0.7766,0.7768,0.7758,0.7761,2631999993.0
2008-01-16 01:40:00,0.7762,0.7767,0.776,0.7765,2718299998.0
2008-01-16 01:45:00,0.7765,0.7765,0.7757,0.7762,1149600005.0
2008-01-16 01:50:00,0.7762,0.7767,0.7761,0.7767,1237200000.0
2008-01-16 01:55:00,0.7767,0.7779,0.776,0.7777,2468400000.0
2008-01-16 02:00:00,0.7777,0.7782,0.7775,0.7777,2349200000.0
2008-01-16 02:05:00,0.7777,0.7777,0.7763,0.7765,3390000007.0
2008-01-16 02:10:00,0.7765,0.7768,0.77615,0.7767,1207500000.0
2008-01-16 02:15:00,0.7767,0.7775,0.7763,0.7767,1807800000.0
2008-01-16 02:20:00,0.7765,0.7769,0.77575,0.7766,2578900002.0
2008-01-16 02:25:00,0.7766,0.777,0.77625,0.777,874400000.0
2008-01-16 02:30:00,0.777,0.7776,0.7768,0.77745,2322099998.0
2008-01-16 02:35:00,0.77745,0.7775,0.77695,0.77705,1994399999.0
2008-01-16 02:40:00,0.77705,0.7771,0.77585,0.77665,2039700003.0
2008-01-16 02:45:00,0.77665,0.7769,0.7766,0.77665,1414100000.0
2008-01-16 02:50:00,0.77665,0.7769,0.77615,0.7768,1400499996.0
2008-01-16 02:55:00,0.7768,0.7769,0.77655,0.7768,1095500000.0
2008-01-16 03:00:00,0.7768,0.7769,0.77585,0.776,3327099995.0
2008-01-16 03:05:00,0.776,0.7762,0.7755,0.7757,3060999987.0
2008-01-16 03:10:00,0.7757,0.7758,0.7751,0.7757,2177200003.0
2008-01-16 03:15:00,0.7757,0.7757,0.7747,0.775,2741199985.0
2008-01-16 03:20:00,0.775,0.7758,0.7749,0.7755,2896599960.0
2008-01-16 03:25:00,0.7758,0.77585,0.7754,0.7756,937600000.0
2008-01-16 03:30:00,0.7756,0.7757,0.7728,0.774,2776499978.0
2008-01-16 03:35:00,0.774,0.7741,0.77335,0.77405,2033199998.0
2008-01-16 03:40:00,0.7741,0.7746,0.774,0.7746,1555400000.0
2008-01-16 03:45:00,0.7746,0.77485,0.7744,0.7747,1497799998.0
2008-01-16 03:50:00,0.7747,0.7751,0.77425,0.7751,895400000.0
2008-01-16 03:55:00,0.7751,0.7761,0.7747,0.7761,2313400001.0
2008-01-16 04:00:00,0.7761,0.7763,0.7758,0.7763,2062900023.0
2008-01-16 04:05:00,0.7761,0.7766,0.7761,0.7766,1473899989.0
2008-01-16 04:10:00,0.7766,0.7783,0.7764,0.77825,3378200011.0
2008-01-16 04:15:00,0.7783,0.77905,0.7779,0.779,2831800012.0
2008-01-16 04:20:00,0.779,0.7792,0.7785,0.7786,1315900002.0
2008-01-16 04:25:00,0.7786,0.7797,0.7784,0.77925,1973799990.0
2008-01-16 04:30:00,0.77925,0.77925,0.778,0.7782,1336900001.0
2008-01-16 04:35:00,0.7782,0.7786,0.7781,0.7783,1483999995.0
2008-01-16 04:40:00,0.7782,0.77905,0.7782,0.779,2114900001.0
2008-01-16 04:45:00,0.779,0.7796,0.77885,0.7793,2094400000.0
2008-01-16 04:50:00,0.7793,0.7795,0.77895,0.77915,1528600000.0
2008-01-16 04:55:00,0.7792,0.7793,0.7784,0.77865,1277799992.0
2008-01-16 05:00:00,0.7786,0.77895,0.77855,0.7786,425500000.0
2008-01-16 05:05:00,0.7786,0.7788,0.77815,0.7788,1032500000.0
2008-01-16 05:10:00,0.7788,0.7805,0.7788,0.78025,1846000013.0
2008-01-16 05:15:00,0.78025,0.78025,0.7793,0.7799,1051500001.0
2008-01-16 05:20:00,0.7799,0.7801,0.77965,0.78,475000000.0
2008-01-16 05:25:00,0.78,0.7807,0.7795,0.7804,2140499997.0
2008-01-16 05:30:00,0.7804,0.78075,0.7798,0.78,1295700005.0
2008-01-16 05:35:00,0.78,0.78005,0.7793,0.7795,839000000.0
2008-01-16 05:40:00,0.7795,0.7795,0.77875,0.7791,1160399996.0
2008-01-16 05:45:00,0.7791,0.7796,0.7786,0.7793,2853899998.0
2008-01-16 05:50:00,0.7793,0.7801,0.7792,0.7801,2243200003.0
2008-01-16 05:55:00,0.7801,0.7806,0.77995,0.7803,1468900008.0
2008-01-16 06:00:00,0.7803,0.7806,0.7796,0.7802,1162600001.0
2008-01-16 06:05:00,0.7802,0.7802,0.7796,0.77985,1596800011.0
2008-01-16 06:10:00,0.7798,0.7801,0.77945,0.77975,1386400000.0
2008-01-16 06:15:00,0.77975,0.78015,0.77945,0.7801,1151400000.0
2008-01-16 06:20:00,0.7801,0.7801,0.7795,0.7796,1532500000.0
2008-01-16 06:25:00,0.7797,0.7801,0.77955,0.78,1420400000.0
2008-01-16 06:30:00,0.78,0.7803,0.7795,0.7799,1810400000.0
2008-01-16 06:35:00,0.7799,0.78,0.779,0.7791,1616800000.0
2008-01-16 06:40:00,0.7791,0.77945,0.77905,0.77945,1368800000.0
2008-01-16 06:45:00,0.77945,0.77985,0.7793,0.77955,858800000.0
2008-01-16 06:50:00,0.77955,0.7797,0.779,0.7792,533400000.0
2008-01-16 06:55:00,0.7792,0.7799,0.7791,0.7794,856900000.0
2008-01-16 07:00:00,0.7794,0.7794,0.77895,0.7791,798000000.0
2008-01-16 07:05:00,0.7791,0.7795,0.779,0.7792,1444000000.0
2008-01-16 07:10:00,0.7792,0.7795,0.77845,0.77845,1288299995.0
2008-01-16 07:15:00,0.7788,0.7789,0.77845,0.7788,1927100000.0
2008-01-16 07:20:00,0.7788,0.7788,0.7785,0.7786,1232399999.0
2008-01-16 07:25:00,0.7786,0.77865,0.77755,0.7781,1939300000.0
2008-01-16 07:30:00,0.7781,0.7782,0.77765,0.77795,2227700003.0
2008-01-16 07:35:00,0.77795,0.77805,0.7771,0.7776,1713699999.0
2008-01-16 07:40:00,0.7776,0.7776,0.776,0.7772,2666800000.0
2008-01-16 07:45:00,0.7772,0.7776,0.7769,0.7771,2957599991.0
2008-01-16 07:50:00,0.7771,0.7793,0.77705,0.7789,2491599988.0
2008-01-16 07:55:00,0.7789,0.7789,0.7775,0.7777,2734199999.0
2008-01-16 08:00:00,0.7777,0.7782,0.7776,0.7781,3180199995.0
2008-01-16 08:05:00,0.7781,0.77865,0.778,0.77815,1571500000.0
2008-01-16 08:10:00,0.77815,0.7783,0.77765,0.7783,787600000.0
2008-01-16 08:15:00,0.7783,0.7783,0.77765,0.7781,728900000.0
2008-01-16 08:20:00,0.7781,0.7782,0.77765,0.7781,1109600000.0
2008-01-16 08:25:00,0.7781,0.7782,0.77765,0.7782,1247000000.0
2008-01-16 08:30:00,0.7782,0.7783,0.77765,0.7783,1060300000.0
2008-01-16 08:35:00,0.7783,0.779,0.7781,0.77835,2529599998.0
2008-01-16 08:40:00,0.77835,0.7787,0.77815,0.77825,1343200000.0
2008-01-16 08:45:00,0.77825,0.77825,0.7776,0.778,2524400000.0
2008-01-16 08:50:00,0.778,0.7783,0.777,0.7776,2492299999.0
2008-01-16 08:55:00,0.7774,0.7775,0.77675,0.7771,2712000000.0
2008-01-16 09:00:00,0.7771,0.7771,0.7757,0.7762,3943200005.0
2008-01-16 09:05:00,0.7762,0.77655,0.77585,0.7761,3655300005.0
2008-01-16 09:10:00,0.7761,0.7761,0.7753,0.7754,3360099996.0
2008-01-16 09:15:00,0.7754,0.7761,0.7751,0.776,2943800007.0
2008-01-16 09:20:00,0.776,0.7767,0.77575,0.7766,2686700014.0
2008-01-16 09:25:00,0.77665,0.7767,0.7753,0.77575,2518000005.0
2008-01-16 09:30:00,0.77575,0.7761,0.7753,0.776,2864100011.0
2008-01-16 09:35:00,0.776,0.7764,0.77495,0.7751,2923600004.0
2008-01-16 09:40:00,0.7752,0.7753,0.7749,0.7751,3095399991.0
2008-01-16 09:45:00,0.7751,0.7764,0.775,0.7763,2190999997.0
2008-01-16 09:50:00,0.7763,0.77675,0.7761,0.7765,1648400000.0
2008-01-16 09:55:00,0.7765,0.7766,0.77615,0.7762,2101800002.0
2008-01-16 10:00:00,0.7762,0.77625,0.77445,0.77445,2676199998.0
2008-01-16 10:05:00,0.77445,0.77575,0.77435,0.77475,3536600001.0
2008-01-16 10:10:00,0.77465,0.7748,0.7738,0.774,3189299967.0
2008-01-16 10:15:00,0.774,0.7748,0.7734,0.77435,3408999990.0
2008-01-16 10:20:00,0.77435,0.77505,0.77405,0.77465,3370499994.0
2008-01-16 10:25:00,0.7747,0.77585,0.77465,0.77585,3408100003.0
2008-01-16 10:30:00,0.77585,0.77655,0.77525,0.77585,3111799999.0
2008-01-16 10:35:00,0.77585,0.77645,0.77545,0.77595,2785199998.0
2008-01-16 10:40:00,0.77605,0.77625,0.77465,0.77465,4514199992.0
2008-01-16 10:45:00,0.77465,0.775,0.77405,0.77465,3187599998.0
2008-01-16 10:50:00,0.77465,0.77505,0.7745,0.77505,1880299999.0
2008-01-16 10:55:00,0.77505,0.7752,0.77435,0.77465,2324399997.0
2008-01-16 11:00:00,0.77465,0.77495,0.77405,0.77415,3595400002.0
2008-01-16 11:05:00,0.77415,0.77445,0.7736,0.77425,3574700001.0
2008-01-16 11:10:00,0.7742,0.77435,0.77295,0.77315,3287199999.0
2008-01-16 11:15:00,0.77315,0.77315,0.77175,0.77245,4573799991.0
2008-01-16 11:20:00,0.77245,0.77315,0.7719,0.77195,3478299998.0
2008-01-16 11:25:00,0.77195,0.77285,0.77085,0.77105,3670199998.0
2008-01-16 11:30:00,0.77105,0.77155,0.7705,0.77135,3357199993.0
2008-01-16 11:35:00,0.77135,0.77215,0.77125,0.7717,3461699984.0
2008-01-16 11:40:00,0.7717,0.77225,0.77135,0.77225,2672300002.0
2008-01-16 11:45:00,0.77225,0.77225,0.77145,0.77205,2205199999.0
2008-01-16 11:50:00,0.77195,0.77215,0.77155,0.77185,2046099995.0
2008-01-16 11:55:00,0.77185,0.7719,0.7704,0.77045,3751200001.0
2008-01-16 12:00:00,0.77045,0.77085,0.76935,0.76995,3840499992.0
2008-01-16 12:05:00,0.76995,0.77025,0.76945,0.7696,3059099991.0
2008-01-16 12:10:00,0.76955,0.76985,0.76795,0.76835,4237199990.0
2008-01-16 12:15:00,0.76835,0.76865,0.7678,0.76825,3512600005.0
2008-01-16 12:20:00,0.76825,0.76855,0.76765,0.76805,1339100000.0
2008-01-16 12:25:00,0.76805,0.7691,0.76655,0.76685,2745400001.0
2008-01-16 12:30:00,0.7668,0.76765,0.76645,0.76705,2236399999.0
2008-01-16 12:35:00,0.76705,0.76755,0.76565,0.76575,1912000002.0
2008-01-16 12:40:00,0.76575,0.7667,0.76555,0.76605,2262999999.0
2008-01-16 12:45:00,0.76605,0.7663,0.76425,0.7653,2075900001.0
2008-01-16 12:50:00,0.7653,0.7653,0.7641,0.76465,1442600000.0
2008-01-16 12:55:00,0.76465,0.76575,0.76435,0.76545,4623399976.0
2008-01-16 13:00:00,0.76545,0.76695,0.76545,0.76675,2292599987.0
2008-01-16 13:05:00,0.76695,0.76705,0.7659,0.7662,1724699990.0
2008-01-16 13:10:00,0.76625,0.76675,0.76605,0.76635,2097699992.0
2008-01-16 13:15:00,0.76635,0.76755,0.7663,0.7671,1847399993.0
2008-01-16 13:20:00,0.7671,0.76755,0.76695,0.76725,1095200000.0
2008-01-16 13:25:00,0.76725,0.76785,0.76725,0.76755,2450999997.0
2008-01-16 13:30:00,0.76755,0.76835,0.76745,0.76825,1965799999.0
2008-01-16 13:35:00,0.76825,0.76825,0.76725,0.7675,1641499999.0
2008-01-16 13:40:00,0.7675,0.76785,0.76685,0.76685,1792299996.0
2008-01-16 13:45:00,0.76685,0.76815,0.76675,0.76765,2334300008.0
2008-01-16 13:50:00,0.76765,0.76815,0.7674,0.7677,1549700000.0
2008-01-16 13:55:00,0.7677,0.7677,0.76685,0.76715,1914699997.0
2008-01-16 14:00:00,0.76715,0.76815,0.76715,0.76815,1822400003.0
2008-01-16 14:05:00,0.76815,0.76895,0.76815,0.7687,2304099998.0
2008-01-16 14:10:00,0.7687,0.769,0.76815,0.76885,1164000000.0
2008-01-16 14:15:00,0.7688,0.7695,0.76845,0.7695,1089300000.0
2008-01-16 14:20:00,0.7695,0.7702,0.76905,0.76965,1569100000.0
2008-01-16 14:25:00,0.76965,0.77045,0.7694,0.7698,3167600000.0
2008-01-16 14:30:00,0.7698,0.76985,0.76875,0.76875,2230099982.0
2008-01-16 14:35:00,0.7688,0.76975,0.76875,0.76975,1985000002.0
2008-01-16 14:40:00,0.76975,0.76975,0.76905,0.76955,2581099998.0
2008-01-16 14:45:00,0.76955,0.76975,0.76885,0.76935,2569899995.0
2008-01-16 14:50:00,0.76935,0.7694,0.7674,0.7674,2151729999.0
2008-01-16 14:55:00,0.76745,0.76815,0.76705,0.7674,1711100000.0
2008-01-16 15:00:00,0.7674,0.76825,0.767,0.7679,2876599998.0
2008-01-16 15:05:00,0.7679,0.76825,0.7676,0.76805,2635499997.0
2008-01-16 15:10:00,0.76805,0.76835,0.7679,0.768,1980100000.0
2008-01-16 15:15:00,0.768,0.76825,0.7676,0.76815,1447800001.0
2008-01-16 15:20:00,0.76815,0.76885,0.76815,0.76865,723200000.0
2008-01-16 15:25:00,0.76865,0.76965,0.76865,0.7696,1087000000.0
2008-01-16 15:30:00,0.7696,0.7698,0.76835,0.76855,2797600000.0
2008-01-16 15:35:00,0.76855,0.76855,0.76555,0.76665,3840500004.0
2008-01-16 15:40:00,0.76665,0.76825,0.76665,0.76775,3653099986.0
2008-01-16 15:45:00,0.76785,0.76875,0.76765,0.76795,3947700000.0
2008-01-16 15:50:00,0.76795,0.7688,0.7676,0.76805,3295300039.0
2008-01-16 15:55:00,0.76805,0.76905,0.76795,0.76835,1243299998.0
2008-01-16 16:00:00,0.76835,0.7697,0.76745,0.76905,2333499997.0
2008-01-16 16:05:00,0.76905,0.77075,0.76905,0.77055,3308899995.0
2008-01-16 16:10:00,0.77045,0.77265,0.77035,0.77245,4856300011.0
2008-01-16 16:15:00,0.77245,0.77245,0.77095,0.7716,2505300002.0
2008-01-16 16:20:00,0.77165,0.77215,0.77095,0.77215,2090500003.0
2008-01-16 16:25:00,0.77215,0.7727,0.77095,0.771,2761999995.0
2008-01-16 16:30:00,0.771,0.77335,0.7702,0.7729,2854700000.0
2008-01-16 16:35:00,0.7729,0.77315,0.77165,0.77235,2913399996.0
2008-01-16 16:40:00,0.77235,0.77465,0.7722,0.77375,3283300008.0
2008-01-16 16:45:00,0.77375,0.77375,0.77215,0.77245,3021299989.0
2008-01-16 16:50:00,0.77245,0.77255,0.77025,0.77055,4290899994.0
2008-01-16 16:55:00,0.77055,0.77075,0.76795,0.768,3553200002.0
2008-01-16 17:00:00,0.76795,0.76895,0.76765,0.7685,5065300000.0
2008-01-16 17:05:00,0.7685,0.76905,0.768,0.76815,2985199997.0
2008-01-16 17:10:00,0.76855,0.76865,0.76705,0.76775,3201500005.0
2008-01-16 17:15:00,0.76775,0.76935,0.76755,0.76915,2685300000.0
2008-01-16 17:20:00,0.76915,0.76975,0.76855,0.76945,2006600001.0
2008-01-16 17:25:00,0.76945,0.77055,0.76945,0.7701,5060399990.0
2008-01-16 17:30:00,0.7701,0.7704,0.76955,0.76975,4084800020.0
2008-01-16 17:35:00,0.76975,0.76995,0.76865,0.76885,2217699999.0
2008-01-16 17:40:00,0.7687,0.76885,0.767,0.7673,2978499996.0
2008-01-16 17:45:00,0.76725,0.76765,0.76615,0.76695,3487999985.0
2008-01-16 17:50:00,0.76695,0.76765,0.76615,0.76755,4708199990.0
2008-01-16 17:55:00,0.76755,0.76885,0.76715,0.76845,1830399999.0
2008-01-16 18:00:00,0.76845,0.76865,0.76685,0.76785,2252999998.0
2008-01-16 18:05:00,0.76785,0.76845,0.76725,0.76815,3560499991.0
2008-01-16 18:10:00,0.76815,0.76845,0.76605,0.76615,2633500002.0
2008-01-16 18:15:00,0.7662,0.76745,0.76615,0.76705,2106400004.0
2008-01-16 18:20:00,0.76705,0.76825,0.7665,0.76805,1649549994.0
2008-01-16 18:25:00,0.76805,0.77035,0.76795,0.77,2820299987.0
2008-01-16 18:30:00,0.77,0.7701,0.769,0.7692,1212899999.0
2008-01-16 18:35:00,0.7692,0.7698,0.7687,0.7687,1384580000.0
2008-01-16 18:40:00,0.7687,0.76875,0.7671,0.7674,1250200000.0
2008-01-16 18:45:00,0.7674,0.7678,0.76695,0.76755,1342900002.0
2008-01-16 18:50:00,0.76755,0.7697,0.76735,0.76895,1003000000.0
2008-01-16 18:55:00,0.76895,0.77,0.76895,0.7696,1527500007.0
2008-01-16 19:00:00,0.76955,0.7705,0.7695,0.77,3199800011.0
2008-01-16 19:05:00,0.77005,0.7701,0.76975,0.7699,2186000004.0
2008-01-16 19:10:00,0.7699,0.7705,0.7699,0.77005,1692400002.0
2008-01-16 19:15:00,0.77005,0.7706,0.76985,0.77025,1624500000.0
2008-01-16 19:20:00,0.77025,0.77055,0.7701,0.7701,1038900000.0
2008-01-16 19:25:00,0.7701,0.771,0.77,0.77075,1729600000.0
2008-01-16 19:30:00,0.77075,0.7711,0.7707,0.77095,794300002.0
2008-01-16 19:35:00,0.77095,0.7712,0.77055,0.77095,960400000.0
2008-01-16 19:40:00,0.77095,0.7721,0.7709,0.7719,1230400001.0
2008-01-16 19:45:00,0.7719,0.77215,0.7709,0.7709,1661600009.0
2008-01-16 19:50:00,0.7711,0.77145,0.77045,0.7709,1931299982.0
2008-01-16 19:55:00,0.7709,0.7709,0.7702,0.77085,1260400000.0
2008-01-16 20:00:00,0.77085,0.771,0.7704,0.7708,1443900003.0
2008-01-16 20:05:00,0.7708,0.77085,0.7703,0.7705,894300000.0
2008-01-16 20:10:00,0.7705,0.7707,0.7702,0.7705,927099998.0
2008-01-16 20:15:00,0.7705,0.7705,0.7698,0.77005,1511999999.0
2008-01-16 20:20:00,0.77005,0.7705,0.7699,0.77045,1556000004.0
2008-01-16 20:25:00,0.77045,0.7708,0.7704,0.7705,1497500000.0
2008-01-16 20:30:00,0.7705,0.7709,0.7697,0.77,1745699993.0
2008-01-16 20:35:00,0.7701,0.7702,0.7694,0.76975,2349700005.0
2008-01-16 20:40:00,0.7699,0.7703,0.7696,0.7702,2825600000.0
2008-01-16 20:45:00,0.7702,0.7702,0.7699,0.7701,2296400009.0
2008-01-16 20:50:00,0.7701,0.7706,0.7698,0.7705,2118699999.0
2008-01-16 20:55:00,0.7705,0.7708,0.7705,0.77065,2376200000.0
2008-01-16 21:00:00,0.7707,0.7712,0.7702,0.7706,2782499993.0
2008-01-16 21:05:00,0.7706,0.7718,0.7706,0.7716,1786300000.0
2008-01-16 21:10:00,0.7715,0.7719,0.7709,0.7709,1979200000.0
2008-01-16 21:15:00,0.7709,0.7713,0.7709,0.7712,1446500000.0
2008-01-16 21:20:00,0.7711,0.7712,0.7709,0.7712,1907700005.0
2008-01-16 21:25:00,0.771,0.7714,0.77035,0.7714,2158900001.0
2008-01-16 21:30:00,0.7714,0.7723,0.7713,0.772,2115100000.0
2008-01-16 21:35:00,0.7721,0.7737,0.772,0.773,4119199992.0
2008-01-16 21:40:00,0.773,0.7745,0.7728,0.7731,4303799990.0
2008-01-16 21:45:00,0.7731,0.7734,0.7724,0.7731,3600299982.0
2008-01-16 21:50:00,0.7731,0.7734,0.7723,0.7723,2923199975.0
2008-01-16 21:55:00,0.7724,0.7725,0.7719,0.7722,2135499996.0
2008-01-16 22:00:00,0.7722,0.7726,0.7699,0.7722,2962399981.0
2008-01-16 22:05:00,0.7722,0.7722,0.7713,0.772,3250700022.0
2008-01-16 22:10:00,0.772,0.7726,0.772,0.7722,2233799997.0
2008-01-16 22:15:00,0.7722,0.7729,0.7721,0.7723,2536999998.0
2008-01-16 22:20:00,0.7723,0.7726,0.772,0.7725,1153900006.0
2008-01-16 22:25:00,0.7725,0.7725,0.77175,0.77175,928900000.0
2008-01-16 22:30:00,0.7722,0.7726,0.77165,0.7723,895600000.0
2008-01-16 22:35:00,0.7723,0.7726,0.7715,0.7715,1593400000.0
2008-01-16 22:40:00,0.7716,0.7718,0.7704,0.771,2773199999.0
2008-01-16 22:45:00,0.77095,0.7715,0.77095,0.7711,2799000006.0
2008-01-16 22:50:00,0.77105,0.7714,0.7705,0.771,2121099996.0
2008-01-16 22:55:00,0.771,0.771,0.77045,0.7706,1610999994.0
2008-01-16 23:00:00,0.7706,0.7708,0.7703,0.7705,1290699996.0
2008-01-16 23:05:00,0.7705,0.7709,0.7705,0.7707,1073800000.0
2008-01-16 23:10:00,0.7707,0.7713,0.77065,0.7713,1116400000.0
2008-01-16 23:15:00,0.7712,0.7713,0.77095,0.7712,579700003.0
2008-01-16 23:20:00,0.7711,0.7712,0.7711,0.7711,452400000.0
2008-01-16 23:25:00,0.7713,0.7714,0.7709,0.771,1411999994.0
2008-01-16 23:30:00,0.771,0.7718,0.771,0.7718,2215300006.0
2008-01-16 23:35:00,0.7718,0.77185,0.7713,0.7714,1113000000.0
2008-01-16 23:40:00,0.7716,0.7719,0.7704,0.7705,2250000001.0
2008-01-16 23:45:00,0.7704,0.7739,0.7704,0.7715,3220400000.0
2008-01-16 23:50:00,0.7714,0.7721,0.7712,0.7721,1651600000.0
2008-01-16 23:55:00,0.7721,0.7721,0.7713,0.7715,1368900000.0
2008-01-17 00:00:00,0.77122,0.7715,0.7707,0.7714,1348900000.0
2008-01-17 00:05:00,0.7714,0.7718,0.771,0.771,936899999.0
2008-01-17 00:10:00,0.7707,0.7712,0.7702,0.7703,1537100000.0
2008-01-17 00:15:00,0.7704,0.7704,0.7693,0.7694,1001700000.0
2008-01-17 00:20:00,0.7694,0.7694,0.7684,0.7686,1209700000.0
2008-01-17 00:25:00,0.7685,0.7691,0.7681,0.7689,1129599996.0
2008-01-17 00:30:00,0.7689,0.769,0.7685,0.7687,874600000.0
2008-01-17 00:35:00,0.7687,0.7687,0.768,0.76845,744900000.0
2008-01-17 00:40:00,0.76845,0.76865,0.7684,0.7686,667800000.0
2008-01-17 00:45:00,0.76855,0.769,0.76855,0.76865,2220600000.0
2008-01-17 00:50:00,0.76865,0.7689,0.7685,0.7689,899500000.0
2008-01-17 00:55:00,0.7688,0.7695,0.7687,0.769,911500000.0
2008-01-17 01:00:00,0.7691,0.7695,0.769,0.7692,1931900001.0
2008-01-17 01:05:00,0.7691,0.7691,0.7686,0.7686,896399999.0
2008-01-17 01:10:00,0.7686,0.7695,0.7686,0.7695,1359499999.0
2008-01-17 01:15:00,0.7694,0.7708,0.7694,0.7708,1788399997.0
2008-01-17 01:20:00,0.7708,0.7714,0.7703,0.7704,2246900002.0
2008-01-17 01:25:00,0.7704,0.7704,0.7697,0.7701,1002400000.0
2008-01-17 01:30:00,0.7701,0.7701,0.7694,0.7695,1075100007.0
2008-01-17 01:35:00,0.7695,0.7695,0.7683,0.7684,2110999993.0
2008-01-17 01:40:00,0.7684,0.7686,0.768,0.7686,1739899999.0
2008-01-17 01:45:00,0.7685,0.7685,0.7683,0.7683,1038000000.0
2008-01-17 01:50:00,0.7683,0.7684,0.76796,0.7681,1276700004.0
2008-01-17 01:55:00,0.76778,0.7683,0.76778,0.7683,1222600001.0
2008-01-17 02:00:00,0.7683,0.7694,0.7681,0.7693,2571100017.0
2008-01-17 02:05:00,0.7693,0.7701,0.7692,0.7701,1193000000.0
2008-01-17 02:10:00,0.7699,0.7712,0.7698,0.7712,1362900007.0
2008-01-17 02:15:00,0.7712,0.7712,0.7695,0.7698,986999997.0
2008-01-17 02:20:00,0.7697,0.7702,0.76925,0.7697,3058599997.0
2008-01-17 02:25:00,0.7697,0.7701,0.7682,0.7682,2339799996.0
2008-01-17 02:30:00,0.7682,0.7701,0.76795,0.7698,2545199999.0
2008-01-17 02:35:00,0.7698,0.7703,0.7685,0.76875,3014299998.0
2008-01-17 02:40:00,0.7688,0.7693,0.7687,0.769,2069700000.0
2008-01-17 02:45:00,0.769,0.7692,0.7685,0.7692,1017500000.0
2008-01-17 02:50:00,0.7692,0.7692,0.7681,0.7683,1249200000.0
2008-01-17 02:55:00,0.7683,0.7685,0.76795,0.7683,2138099998.0
2008-01-17 03:00:00,0.7683,0.7684,0.76755,0.7676,1728300004.0
2008-01-17 03:05:00,0.7676,0.768,0.76745,0.768,1513700000.0
2008-01-17 03:10:00,0.768,0.7684,0.7678,0.7681,1434400002.0
2008-01-17 03:15:00,0.7681,0.76855,0.768,0.7684,723500004.0
2008-01-17 03:20:00,0.7684,0.7685,0.7678,0.76805,232800000.0
2008-01-17 03:25:00,0.76805,0.7687,0.7678,0.7683,1570400008.0
2008-01-17 03:30:00,0.7684,0.769,0.7683,0.7689,1325199996.0
2008-01-17 03:35:00,0.7689,0.7695,0.7688,0.7691,1164600002.0
2008-01-17 03:40:00,0.7691,0.7693,0.7684,0.7685,1025299996.0
2008-01-17 03:45:00,0.7685,0.76855,0.7681,0.7685,391970000.0
2008-01-17 03:50:00,0.7685,0.7686,0.7682,0.7683,799300005.0
2008-01-17 03:55:00,0.76825,0.76845,0.7679,0.76835,721500000.0
2008-01-17 04:00:00,0.76835,0.7691,0.7683,0.7689,621800000.0
2008-01-17 04:05:00,0.7689,0.7692,0.7687,0.7688,1178599998.0
2008-01-17 04:10:00,0.7688,0.769,0.7684,0.769,1383599993.0
2008-01-17 04:15:00,0.769,0.7694,0.7687,0.7691,3419100001.0
2008-01-17 04:20:00,0.7691,0.7692,0.7689,0.7691,1610300000.0
2008-01-17 04:25:00,0.7691,0.7695,0.7688,0.76915,2900900001.0
2008-01-17 04:30:00,0.76915,0.7697,0.76895,0.7694,1777599999.0
2008-01-17 04:35:00,0.7694,0.7694,0.76905,0.76905,1146599997.0
2008-01-17 04:40:00,0.76905,0.7698,0.76905,0.7696,2037699970.0
2008-01-17 04:45:00,0.7697,0.7697,0.76915,0.7697,3407599983.0
2008-01-17 04:50:00,0.7697,0.77,0.76955,0.7699,1353800000.0
2008-01-17 04:55:00,0.7699,0.7701,0.7697,0.7698,1114599999.0
2008-01-17 05:00:00,0.7697,0.7698,0.7691,0.7691,1083700008.0
2008-01-17 05:05:00,0.7692,0.7693,0.7687,0.769,817400000.0
2008-01-17 05:10:00,0.769,0.7697,0.769,0.7697,644900000.0
2008-01-17 05:15:00,0.7697,0.7697,0.7694,0.76945,900700000.0
2008-01-17 05:20:00,0.76945,0.76955,0.7691,0.7693,1411800003.0
2008-01-17 05:25:00,0.7693,0.76955,0.769,0.7694,1130400002.0
2008-01-17 05:30:00,0.7694,0.7694,0.7682,0.7687,1589599999.0
2008-01-17 05:35:00,0.76875,0.769,0.76845,0.76845,760000004.0
2008-01-17 05:40:00,0.76845,0.769,0.76845,0.769,1085699997.0
2008-01-17 05:45:00,0.7689,0.76895,0.76865,0.7687,1471500022.0
2008-01-17 05:50:00,0.7687,0.7687,0.76835,0.7684,803400000.0
2008-01-17 05:55:00,0.7684,0.76865,0.7681,0.76845,1114200007.0
2008-01-17 06:00:00,0.76845,0.7685,0.76755,0.7682,952300002.0
2008-01-17 06:05:00,0.7682,0.7684,0.768,0.7681,1569700001.0
2008-01-17 06:10:00,0.7681,0.76815,0.7676,0.76805,1130199994.0
2008-01-17 06:15:00,0.76805,0.7683,0.7678,0.768,896900000.0
2008-01-17 06:20:00,0.768,0.7685,0.7679,0.7683,1446799985.0
2008-01-17 06:25:00,0.7685,0.7692,0.76825,0.76895,1864000006.0
2008-01-17 06:30:00,0.769,0.7691,0.7684,0.7685,1684900013.0
2008-01-17 06:35:00,0.7684,0.7692,0.7684,0.76915,1094199996.0
2008-01-17 06:40:00,0.76915,0.7697,0.7688,0.76945,808000002.0
2008-01-17 06:45:00,0.76945,0.76995,0.7692,0.7695,693200000.0
2008-01-17 06:50:00,0.7695,0.7696,0.7694,0.7695,1715100045.0
2008-01-17 06:55:00,0.7695,0.7699,0.7693,0.7696,1195400024.0
2008-01-17 07:00:00,0.7696,0.7696,0.769,0.7691,837300000.0
2008-01-17 07:05:00,0.7691,0.7691,0.7681,0.76855,1523700006.0
2008-01-17 07:10:00,0.76855,0.7687,0.7682,0.7685,840600003.0
2008-01-17 07:15:00,0.76845,0.7689,0.7684,0.7688,1082199999.0
2008-01-17 07:20:00,0.7687,0.76945,0.7686,0.7694,952800000.0
2008-01-17 07:25:00,0.76945,0.7699,0.76935,0.7699,959999988.0
2008-01-17 07:30:00,0.7699,0.77005,0.769,0.76925,1577399999.0
2008-01-17 07:35:00,0.76915,0.7695,0.7688,0.7692,1669700021.0
2008-01-17 07:40:00,0.7692,0.76985,0.76895,0.76975,2120599996.0
2008-01-17 07:45:00,0.7697,0.77045,0.7694,0.7694,1036399997.0
2008-01-17 07:50:00,0.7695,0.7698,0.7694,0.7698,847500000.0
2008-01-17 07:55:00,0.7698,0.7698,0.76915,0.76965,688400000.0
2008-01-17 08:00:00,0.76965,0.76965,0.76885,0.76945,1249999998.0
2008-01-17 08:05:00,0.76945,0.7697,0.7694,0.76945,806900000.0
2008-01-17 08:10:00,0.7695,0.77035,0.76925,0.77,1092400000.0
2008-01-17 08:15:00,0.77,0.7705,0.77,0.77025,1305499994.0
2008-01-17 08:20:00,0.77025,0.77025,0.7698,0.77,1788999994.0
2008-01-17 08:25:00,0.76995,0.7706,0.7698,0.7705,1890400003.0
2008-01-17 08:30:00,0.7705,0.771,0.7701,0.771,1905300005.0
2008-01-17 08:35:00,0.771,0.7711,0.7703,0.7705,1664800000.0
2008-01-17 08:40:00,0.7705,0.7707,0.77015,0.77045,1181599992.0
2008-01-17 08:45:00,0.77045,0.7707,0.77005,0.7706,1373399998.0
2008-01-17 08:50:00,0.7706,0.771,0.7699,0.7702,2571099992.0
2008-01-17 08:55:00,0.7702,0.7706,0.7698,0.76995,2404099996.0
2008-01-17 09:00:00,0.76995,0.77,0.7689,0.7693,2859000022.0
2008-01-17 09:05:00,0.7693,0.7697,0.76905,0.7693,1565900000.0
2008-01-17 09:10:00,0.7693,0.76965,0.7692,0.76955,2025000017.0
2008-01-17 09:15:00,0.76955,0.7702,0.7692,0.7696,1812600000.0
2008-01-17 09:20:00,0.7696,0.76985,0.7694,0.7696,2719000002.0
2008-01-17 09:25:00,0.7696,0.7701,0.7693,0.77,1770399996.0
2008-01-17 09:30:00,0.77,0.7716,0.77,0.7714,3610799997.0
2008-01-17 09:35:00,0.7713,0.7719,0.7705,0.7712,4892000004.0
2008-01-17 09:40:00,0.7712,0.7713,0.7708,0.7712,2306599969.0
2008-01-17 09:45:00,0.7712,0.7718,0.7712,0.7717,1837399978.0
2008-01-17 09:50:00,0.7718,0.7742,0.7715,0.7737,4030700012.0
2008-01-17 09:55:00,0.7737,0.7742,0.7734,0.77365,2299500000.0
2008-01-17 10:00:00,0.77385,0.774,0.77305,0.77335,1717299994.0
2008-01-17 10:05:00,0.77335,0.77365,0.77305,0.77305,2664399990.0
2008-01-17 10:10:00,0.77305,0.7736,0.7724,0.77265,2985500000.0
2008-01-17 10:15:00,0.77265,0.77345,0.77265,0.77275,2910000001.0
2008-01-17 10:20:00,0.77275,0.77285,0.77185,0.77205,2669900000.0
2008-01-17 10:25:00,0.77205,0.77205,0.77065,0.7719,3818699994.0
2008-01-17 10:30:00,0.7719,0.7732,0.77175,0.77305,2392500018.0
2008-01-17 10:35:00,0.77295,0.77355,0.77245,0.77265,2230300002.0
2008-01-17 10:40:00,0.77265,0.77285,0.77175,0.77185,1565300004.0
2008-01-17 10:45:00,0.77185,0.772,0.77155,0.7717,1016200001.0
2008-01-17 10:50:00,0.7717,0.7737,0.7716,0.7734,2211650007.0
2008-01-17 10:55:00,0.7734,0.7735,0.77265,0.7729,1148599994.0
2008-01-17 11:00:00,0.7729,0.77335,0.7728,0.7732,841200000.0
2008-01-17 11:05:00,0.7732,0.77345,0.7729,0.7733,1199500000.0
2008-01-17 11:10:00,0.7733,0.77415,0.773,0.7733,1374299987.0
2008-01-17 11:15:00,0.77325,0.7738,0.77325,0.77345,827399996.0
2008-01-17 11:20:00,0.77345,0.77345,0.7725,0.77315,1589400001.0
2008-01-17 11:25:00,0.77315,0.7732,0.7726,0.77315,404400000.0
2008-01-17 11:30:00,0.77315,0.77315,0.7727,0.77275,771100000.0
2008-01-17 11:35:00,0.7726,0.77315,0.7725,0.77285,687300000.0
2008-01-17 11:40:00,0.7728,0.77375,0.77275,0.77375,1758299999.0
2008-01-17 11:45:00,0.77375,0.77375,0.7728,0.77285,877900000.0
2008-01-17 11:50:00,0.7728,0.7729,0.77265,0.7728,507900000.0
2008-01-17 11:55:00,0.7728,0.77315,0.77245,0.77255,1190899995.0
2008-01-17 12:00:00,0.77255,0.77255,0.77195,0.7723,943600002.0
2008-01-17 12:05:00,0.7723,0.7727,0.7717,0.77175,588800001.0
2008-01-17 12:10:00,0.77175,0.7721,0.771,0.77125,1413300000.0
2008-01-17 12:15:00,0.77125,0.7718,0.7703,0.77065,1222600004.0
2008-01-17 12:20:00,0.77065,0.7711,0.77015,0.7705,1395600004.0
2008-01-17 12:25:00,0.77045,0.7709,0.7703,0.7705,1572399991.0
2008-01-17 12:30:00,0.7705,0.77115,0.77025,0.77115,1130200003.0
2008-01-17 12:35:00,0.77115,0.7716,0.7707,0.77135,428800000.0
2008-01-17 12:40:00,0.77125,0.77225,0.77125,0.77205,810200000.0
2008-01-17 12:45:00,0.77205,0.77245,0.77145,0.77205,838200000.0
2008-01-17 12:50:00,0.77205,0.77205,0.77135,0.77145,1026599983.0
2008-01-17 12:55:00,0.77145,0.77245,0.77105,0.7722,2418650000.0
2008-01-17 13:00:00,0.7722,0.77225,0.77145,0.77225,1645500000.0
2008-01-17 13:05:00,0.77225,0.77225,0.77165,0.7722,1107199998.0
2008-01-17 13:10:00,0.7723,0.77275,0.77165,0.77185,1524600000.0
2008-01-17 13:15:00,0.77185,0.77355,0.7718,0.773,1997399991.0
2008-01-17 13:20:00,0.773,0.77555,0.77265,0.77305,2260299992.0
2008-01-17 13:25:00,0.77305,0.7744,0.77285,0.7734,1947900002.0
2008-01-17 13:30:00,0.7734,0.77375,0.7725,0.7727,843499999.0
2008-01-17 13:35:00,0.77265,0.77415,0.77265,0.7737,1100400013.0
2008-01-17 13:40:00,0.7737,0.7743,0.7729,0.77305,1000000001.0
2008-01-17 13:45:00,0.77305,0.7733,0.77305,0.77305,474999999.0
2008-01-17 13:50:00,0.77305,0.7733,0.77295,0.773,809000000.0
2008-01-17 13:55:00,0.773,0.773,0.77255,0.77275,1293399999.0
2008-01-17 14:00:00,0.77275,0.77325,0.77045,0.7711,1838499997.0
2008-01-17 14:05:00,0.7711,0.77215,0.7711,0.77125,911599999.0
2008-01-17 14:10:00,0.7714,0.772,0.7708,0.7708,973300002.0
2008-01-17 14:15:00,0.7708,0.77165,0.7708,0.77115,3151099998.0
2008-01-17 14:20:00,0.77115,0.77125,0.7708,0.7709,1078200000.0
2008-01-17 14:25:00,0.7709,0.7709,0.77015,0.7706,2187699998.0
2008-01-17 14:30:00,0.77065,0.77145,0.77045,0.77055,2425500009.0
2008-01-17 14:35:00,0.77065,0.77145,0.77055,0.77115,2398599993.0
2008-01-17 14:40:00,0.77115,0.7716,0.7705,0.77075,2740599998.0
2008-01-17 14:45:00,0.77075,0.77165,0.77065,0.77155,2174199999.0
2008-01-17 14:50:00,0.77155,0.77165,0.77085,0.77105,1904500001.0
2008-01-17 14:55:00,0.771,0.77105,0.77055,0.7707,1521800010.0
2008-01-17 15:00:00,0.7707,0.77075,0.77045,0.7705,782299997.0
2008-01-17 15:05:00,0.77055,0.77085,0.77035,0.77055,1355400000.0
2008-01-17 15:10:00,0.77055,0.77065,0.77005,0.77005,993400000.0
2008-01-17 15:15:00,0.77005,0.77065,0.77005,0.77045,897999987.0
2008-01-17 15:20:00,0.77055,0.77055,0.76975,0.7702,922399999.0
2008-01-17 15:25:00,0.7702,0.77025,0.76965,0.76995,700599997.0
2008-01-17 15:30:00,0.76995,0.7713,0.76965,0.77075,1033100000.0
2008-01-17 15:35:00,0.77075,0.77275,0.77025,0.7724,1150600004.0
2008-01-17 15:40:00,0.7724,0.7739,0.77235,0.77325,1802200008.0
2008-01-17 15:45:00,0.77335,0.77405,0.77325,0.77325,1818399999.0
2008-01-17 15:50:00,0.77325,0.7734,0.77255,0.77315,2894599993.0
2008-01-17 15:55:00,0.77315,0.77535,0.77315,0.77495,2407300003.0
2008-01-17 16:00:00,0.77495,0.77615,0.77435,0.77485,2588499993.0
2008-01-17 16:05:00,0.77485,0.775,0.7743,0.77465,1470499995.0
2008-01-17 16:10:00,0.77465,0.77575,0.77465,0.77575,1282099999.0
2008-01-17 16:15:00,0.77575,0.77615,0.77545,0.7758,2459200001.0
2008-01-17 16:20:00,0.77585,0.77615,0.77545,0.77565,1469400000.0
2008-01-17 16:25:00,0.77565,0.77565,0.77515,0.77525,708900000.0
2008-01-17 16:30:00,0.77525,0.77545,0.77485,0.77505,799500000.0
2008-01-17 16:35:00,0.77505,0.77515,0.77395,0.77415,1670800002.0
2008-01-17 16:40:00,0.77415,0.77485,0.77355,0.77465,2411599999.0
2008-01-17 16:45:00,0.77465,0.77475,0.774,0.77435,2789499987.0
2008-01-17 16:50:00,0.77435,0.77495,0.77385,0.77455,2847200000.0
2008-01-17 16:55:00,0.77455,0.77505,0.77405,0.77465,1685600001.0
2008-01-17 17:00:00,0.77465,0.77495,0.77325,0.7734,2243099998.0
2008-01-17 17:05:00,0.7734,0.77465,0.77325,0.7744,1871599992.0
2008-01-17 17:10:00,0.77445,0.77445,0.77245,0.77345,1344200000.0
2008-01-17 17:15:00,0.77345,0.77395,0.77175,0.7719,978099992.0
2008-01-17 17:20:00,0.7719,0.7719,0.7701,0.77035,1691499999.0
2008-01-17 17:25:00,0.77035,0.77325,0.77035,0.77305,2122100005.0
2008-01-17 17:30:00,0.77305,0.77335,0.7724,0.7728,1587799997.0
2008-01-17 17:35:00,0.77275,0.77335,0.7725,0.77295,1444700000.0
2008-01-17 17:40:00,0.77295,0.77295,0.77235,0.77265,1796719987.0
2008-01-17 17:45:00,0.77265,0.77365,0.77245,0.77325,2201799981.0
2008-01-17 17:50:00,0.77325,0.77325,0.77235,0.77255,823800001.0
2008-01-17 17:55:00,0.77255,0.773,0.7717,0.77205,1371199985.0
2008-01-17 18:00:00,0.77205,0.77285,0.772,0.77205,1311200000.0
2008-01-17 18:05:00,0.77205,0.77205,0.77065,0.77065,2636899993.0
2008-01-17 18:10:00,0.77065,0.77115,0.77055,0.77075,1228800001.0
2008-01-17 18:15:00,0.77075,0.77095,0.7692,0.76975,1469700000.0
2008-01-17 18:20:00,0.7696,0.76965,0.76905,0.76915,1938700002.0
2008-01-17 18:25:00,0.76915,0.77025,0.76905,0.77025,2114799996.0
2008-01-17 18:30:00,0.77025,0.77085,0.76995,0.77025,1715599994.0
2008-01-17 18:35:00,0.7702,0.7702,0.76865,0.76875,1567699997.0
2008-01-17 18:40:00,0.76875,0.76895,0.768,0.76825,2362700006.0
2008-01-17 18:45:00,0.76825,0.76965,0.76825,0.76925,1591090000.0
2008-01-17 18:50:00,0.76925,0.7702,0.76905,0.76935,2810400000.0
2008-01-17 18:55:00,0.76935,0.77,0.7688,0.7688,2289029999.0
2008-01-17 19:00:00,0.76905,0.76905,0.76785,0.76805,1940400000.0
2008-01-17 19:05:00,0.76805,0.769,0.76785,0.76835,1518349997.0
2008-01-17 19:10:00,0.76835,0.76835,0.76715,0.7673,1168199989.0
2008-01-17 19:15:00,0.76745,0.76815,0.76745,0.76775,1318400001.0
2008-01-17 19:20:00,0.76765,0.7681,0.76745,0.76805,1190199999.0
2008-01-17 19:25:00,0.76805,0.76805,0.7677,0.76805,874800008.0
2008-01-17 19:30:00,0.76805,0.76915,0.76785,0.76915,1243599992.0
2008-01-17 19:35:00,0.76915,0.76925,0.7683,0.76885,1625699996.0
2008-01-17 19:40:00,0.76885,0.76905,0.76835,0.76875,2078300003.0
2008-01-17 19:45:00,0.76875,0.76965,0.76855,0.76935,1581999994.0
2008-01-17 19:50:00,0.76935,0.76975,0.76935,0.76945,423300000.0
2008-01-17 19:55:00,0.76945,0.76955,0.7684,0.76895,1756899995.0
2008-01-17 20:00:00,0.76895,0.76945,0.76805,0.76855,1529300000.0
2008-01-17 20:05:00,0.76855,0.76855,0.76785,0.7682,986500000.0
2008-01-17 20:10:00,0.7682,0.76905,0.7682,0.7689,958899994.0
2008-01-17 20:15:00,0.76905,0.76985,0.7688,0.76955,1187099996.0
2008-01-17 20:20:00,0.76945,0.76985,0.76935,0.76955,845699996.0
2008-01-17 20:25:00,0.76955,0.76955,0.7692,0.76935,771300000.0
2008-01-17 20:30:00,0.76935,0.76965,0.76925,0.76955,788000000.0
2008-01-17 20:35:00,0.76955,0.76955,0.7693,0.76945,872199999.0
2008-01-17 20:40:00,0.76945,0.76965,0.76915,0.76945,653300005.0
2008-01-17 20:45:00,0.76945,0.7697,0.76915,0.76915,527400000.0
2008-01-17 20:50:00,0.76915,0.76955,0.76825,0.76825,1302299999.0
2008-01-17 20:55:00,0.76825,0.76855,0.76745,0.7675,2087699991.0
2008-01-17 21:00:00,0.7675,0.7675,0.76705,0.76725,868400000.0
2008-01-17 21:05:00,0.76725,0.76755,0.76705,0.76745,1070400000.0
2008-01-17 21:10:00,0.76745,0.76765,0.76705,0.7673,855200000.0
2008-01-17 21:15:00,0.7673,0.7674,0.76675,0.76685,1257400000.0
2008-01-17 21:20:00,0.76685,0.76715,0.76645,0.76665,1062350002.0
2008-01-17 21:25:00,0.76655,0.7672,0.76655,0.76675,1363400000.0
2008-01-17 21:30:00,0.76675,0.76705,0.7666,0.76665,1196200000.0
2008-01-17 21:35:00,0.76665,0.7667,0.76575,0.76595,1123100001.0
2008-01-17 21:40:00,0.76595,0.76615,0.76545,0.76555,778700000.0
2008-01-17 21:45:00,0.76565,0.76665,0.76555,0.76645,978700003.0
2008-01-17 21:50:00,0.7664,0.7668,0.76635,0.76675,796799997.0
2008-01-17 21:55:00,0.767,0.767,0.7663,0.76655,387700000.0
2008-01-17 22:00:00,0.76675,0.76675,0.76525,0.76605,1885000004.0
2008-01-17 22:05:00,0.76605,0.76745,0.7659,0.76675,1756499993.0
2008-01-17 22:10:00,0.76675,0.7669,0.76645,0.7665,581999993.0
2008-01-17 22:15:00,0.7665,0.7665,0.76595,0.76595,833700000.0
2008-01-17 22:20:00,0.76595,0.7661,0.76535,0.76585,1096900000.0
2008-01-17 22:25:00,0.7657,0.76585,0.76505,0.76555,966299995.0
2008-01-17 22:30:00,0.76555,0.76565,0.76505,0.76555,2024899991.0
2008-01-17 22:35:00,0.7656,0.76605,0.76545,0.76595,1050800000.0
2008-01-17 22:40:00,0.76595,0.76625,0.76485,0.76485,2208899984.0
2008-01-17 22:45:00,0.76485,0.76525,0.76445,0.76455,1986800002.0
2008-01-17 22:50:00,0.76455,0.7649,0.76375,0.76425,2078900010.0
2008-01-17 22:55:00,0.76425,0.76515,0.7639,0.76455,1258200000.0
2008-01-17 23:00:00,0.76455,0.76575,0.76435,0.76535,1134900000.0
2008-01-17 23:05:00,0.76545,0.7665,0.76535,0.7657,1043899998.0
2008-01-17 23:10:00,0.7657,0.76615,0.76545,0.7658,627100000.0
2008-01-17 23:15:00,0.7658,0.7659,0.76565,0.7659,214300000.0
2008-01-17 23:20:00,0.7659,0.766,0.76435,0.76455,260900000.0
2008-01-17 23:25:00,0.76435,0.76525,0.7643,0.76485,856500005.0
2008-01-17 23:30:00,0.76485,0.76555,0.76485,0.76515,767700000.0
2008-01-17 23:35:00,0.76515,0.7653,0.76465,0.76485,873799998.0
2008-01-17 23:40:00,0.7648,0.76545,0.76465,0.76495,1093800003.0
2008-01-17 23:45:00,0.76495,0.7687,0.76495,0.76625,2592699999.0
2008-01-17 23:50:00,0.76625,0.76635,0.76555,0.76555,1241300000.0
2008-01-17 23:55:00,0.7657,0.766,0.7654,0.7656,1148300001.0
2008-01-18 00:00:00,0.7658,0.766,0.7653,0.7655,1551400000.0
2008-01-18 00:05:00,0.7655,0.7666,0.7655,0.7664,1245100000.0
2008-01-18 00:10:00,0.7664,0.7665,0.7659,0.766,1458000000.0
2008-01-18 00:15:00,0.766,0.76685,0.7657,0.76685,743000000.0
2008-01-18 00:20:00,0.76685,0.76765,0.7664,0.7667,635100000.0
2008-01-18 00:25:00,0.7667,0.7667,0.7655,0.7657,771799999.0
2008-01-18 00:30:00,0.7657,0.76665,0.7657,0.76625,160400000.0
2008-01-18 00:35:00,0.76625,0.7668,0.7661,0.7664,373400000.0
2008-01-18 00:40:00,0.7664,0.7674,0.7664,0.7673,603100000.0
2008-01-18 00:45:00,0.7673,0.76755,0.7671,0.76715,562500000.0
2008-01-18 00:50:00,0.76715,0.76715,0.7665,0.76685,430300000.0
2008-01-18 00:55:00,0.76685,0.767,0.7663,0.7664,527600003.0
2008-01-18 01:00:00,0.7664,0.7666,0.7658,0.7658,845899998.0
2008-01-18 01:05:00,0.7658,0.76625,0.7658,0.7662,429600000.0
2008-01-18 01:10:00,0.7661,0.7665,0.76575,0.7659,1235500004.0
2008-01-18 01:15:00,0.7659,0.766,0.7646,0.76545,1095699999.0
2008-01-18 01:20:00,0.76545,0.76585,0.7636,0.7647,1200699997.0
2008-01-18 01:25:00,0.7647,0.7647,0.7625,0.7628,2656600005.0
2008-01-18 01:30:00,0.7628,0.7639,0.7627,0.7636,3229100002.0
2008-01-18 01:35:00,0.7636,0.764,0.7632,0.7638,1478500006.0
2008-01-18 01:40:00,0.7638,0.7638,0.7625,0.763,2727500000.0
2008-01-18 01:45:00,0.763,0.7633,0.7626,0.7627,1737499996.0
2008-01-18 01:50:00,0.7627,0.7631,0.7625,0.7626,1089099995.0
2008-01-18 01:55:00,0.7626,0.763,0.76235,0.7628,1717199999.0
2008-01-18 02:00:00,0.7628,0.7632,0.76265,0.7632,1175600001.0
2008-01-18 02:05:00,0.7631,0.7638,0.76275,0.763,1261800000.0
2008-01-18 02:10:00,0.7629,0.76405,0.7629,0.764,1451900000.0
2008-01-18 02:15:00,0.764,0.7645,0.7636,0.7638,1308800001.0
2008-01-18 02:20:00,0.7638,0.7641,0.7635,0.7641,1520899986.0
2008-01-18 02:25:00,0.7641,0.7645,0.764,0.764,867400000.0
2008-01-18 02:30:00,0.764,0.7642,0.7637,0.76415,865300004.0
2008-01-18 02:35:00,0.7641,0.7645,0.764,0.7641,479200000.0
2008-01-18 02:40:00,0.7641,0.7642,0.7635,0.7636,1382799997.0
2008-01-18 02:45:00,0.7636,0.7637,0.763,0.7632,1480599999.0
2008-01-18 02:50:00,0.7632,0.7637,0.7631,0.7635,1566599991.0
2008-01-18 02:55:00,0.7634,0.7646,0.7633,0.7645,1603599999.0
2008-01-18 03:00:00,0.7645,0.7646,0.76425,0.7644,844500000.0
2008-01-18 03:05:00,0.7644,0.7645,0.76325,0.7635,1910000005.0
2008-01-18 03:10:00,0.7635,0.7635,0.76,0.7607,4128699990.0
2008-01-18 03:15:00,0.7607,0.7612,0.7599,0.76,2997657384.0
2008-01-18 03:20:00,0.76,0.7604,0.7584,0.7587,2848700000.0
2008-01-18 03:25:00,0.7587,0.7591,0.7584,0.75865,2528474994.0
2008-01-18 03:30:00,0.7588,0.759,0.7582,0.759,2544600007.0
2008-01-18 03:35:00,0.75885,0.7597,0.75885,0.7594,2892299982.0
2008-01-18 03:40:00,0.7594,0.7595,0.75845,0.759,2862750005.0
2008-01-18 03:45:00,0.759,0.7593,0.7589,0.759,2810200006.0
2008-01-18 03:50:00,0.759,0.759,0.7575,0.7576,2265499999.0
2008-01-18 03:55:00,0.75755,0.7577,0.757,0.7574,2397600009.0
2008-01-18 04:00:00,0.7574,0.7574,0.75605,0.7562,3630700019.0
2008-01-18 04:05:00,0.7562,0.7573,0.7562,0.7571,3404850000.0
2008-01-18 04:10:00,0.7571,0.7575,0.7564,0.75715,1439900001.0
2008-01-18 04:15:00,0.75705,0.7583,0.75705,0.75795,1063300000.0
2008-01-18 04:20:00,0.75795,0.75845,0.7577,0.7584,775400002.0
2008-01-18 04:25:00,0.7584,0.7589,0.7583,0.75875,772700000.0
2008-01-18 04:30:00,0.7587,0.75915,0.7587,0.7589,1249199994.0
2008-01-18 04:35:00,0.7588,0.7595,0.7587,0.7595,1629399993.0
2008-01-18 04:40:00,0.75945,0.7595,0.75915,0.75915,1317699999.0
2008-01-18 04:45:00,0.75915,0.75995,0.75915,0.7597,865300000.0
2008-01-18 04:50:00,0.7597,0.7602,0.7594,0.7602,1015400000.0
2008-01-18 04:55:00,0.7602,0.7613,0.75985,0.761,1081599999.0
2008-01-18 05:00:00,0.761,0.7612,0.7603,0.7606,1484000000.0
2008-01-18 05:05:00,0.7606,0.7611,0.76025,0.7606,902600000.0
2008-01-18 05:10:00,0.7606,0.7606,0.7592,0.7596,1354899999.0
2008-01-18 05:15:00,0.7596,0.76105,0.7595,0.76,1388700001.0
2008-01-18 05:20:00,0.7601,0.7605,0.7592,0.7598,2340800008.0
2008-01-18 05:25:00,0.7598,0.7599,0.75935,0.7598,567199998.0
2008-01-18 05:30:00,0.7598,0.76055,0.75955,0.7601,362100000.0
2008-01-18 05:35:00,0.76015,0.7607,0.76,0.7606,971200000.0
2008-01-18 05:40:00,0.7606,0.7607,0.7601,0.76015,922300000.0
2008-01-18 05:45:00,0.76015,0.7604,0.76,0.76025,904000002.0
2008-01-18 05:50:00,0.7603,0.7607,0.7602,0.7607,1347500013.0
2008-01-18 05:55:00,0.7607,0.762,0.7605,0.76155,2554099999.0
2008-01-18 06:00:00,0.76155,0.7623,0.76145,0.7621,1847899999.0
2008-01-18 06:05:00,0.7621,0.76215,0.76125,0.7613,1351400005.0
2008-01-18 06:10:00,0.7614,0.7618,0.7609,0.76145,1020900000.0
2008-01-18 06:15:00,0.76145,0.7626,0.7614,0.7626,1482999991.0
2008-01-18 06:20:00,0.7626,0.7641,0.7624,0.7631,2280299997.0
2008-01-18 06:25:00,0.76305,0.7633,0.7625,0.7633,1898099999.0
2008-01-18 06:30:00,0.7633,0.7645,0.7631,0.76425,1959199994.0
2008-01-18 06:35:00,0.76425,0.7654,0.7642,0.76465,2378699998.0
2008-01-18 06:40:00,0.76465,0.76465,0.7634,0.76425,2081900008.0
2008-01-18 06:45:00,0.76425,0.7646,0.7639,0.7642,1969100004.0
2008-01-18 06:50:00,0.7642,0.7648,0.7642,0.7644,986699998.0
2008-01-18 06:55:00,0.7644,0.7645,0.7634,0.7639,2240899999.0
2008-01-18 07:00:00,0.7639,0.764,0.7633,0.7633,874099998.0
2008-01-18 07:05:00,0.7634,0.7635,0.7626,0.7631,2126700003.0
2008-01-18 07:10:00,0.7631,0.7639,0.7631,0.7638,1328700000.0
2008-01-18 07:15:00,0.7638,0.76435,0.763,0.7635,1656300001.0
2008-01-18 07:20:00,0.7636,0.764,0.76325,0.7635,1709700008.0
2008-01-18 07:25:00,0.76375,0.7645,0.7635,0.7643,2647199995.0
2008-01-18 07:30:00,0.7644,0.7644,0.7634,0.7636,3067499988.0
2008-01-18 07:35:00,0.7636,0.76395,0.76335,0.7637,1462599993.0
2008-01-18 07:40:00,0.7637,0.7638,0.76305,0.76335,1304699991.0
2008-01-18 07:45:00,0.76335,0.7638,0.7628,0.7638,1426900007.0
2008-01-18 07:50:00,0.7638,0.7638,0.7623,0.7625,1974899999.0
2008-01-18 07:55:00,0.7626,0.7627,0.76185,0.7626,2252699997.0
2008-01-18 08:00:00,0.7626,0.7629,0.76245,0.76255,1579700001.0
2008-01-18 08:05:00,0.7625,0.7638,0.7625,0.7632,1094200000.0
2008-01-18 08:10:00,0.7632,0.7633,0.7629,0.7633,1095499992.0
2008-01-18 08:15:00,0.76325,0.7633,0.7625,0.76305,2131499997.0
2008-01-18 08:20:00,0.7631,0.7645,0.76305,0.76405,1591600005.0
2008-01-18 08:25:00,0.764,0.7647,0.7639,0.7646,973000000.0
2008-01-18 08:30:00,0.7648,0.7654,0.76455,0.765,2676400005.0
2008-01-18 08:35:00,0.765,0.7652,0.76425,0.7648,2395700001.0
2008-01-18 08:40:00,0.7648,0.7654,0.76405,0.7641,1894500009.0
2008-01-18 08:45:00,0.7641,0.7656,0.7639,0.7656,2365000000.0
2008-01-18 08:50:00,0.7656,0.7661,0.76495,0.7661,2254099998.0
2008-01-18 08:55:00,0.7661,0.7667,0.7656,0.7661,2449800000.0
2008-01-18 09:00:00,0.7661,0.7661,0.7653,0.7658,1688200003.0
2008-01-18 09:05:00,0.7658,0.7663,0.7658,0.7658,1817200000.0
2008-01-18 09:10:00,0.7657,0.766,0.76535,0.7655,1447600005.0
2008-01-18 09:15:00,0.7655,0.7658,0.765,0.7657,1297500000.0
2008-01-18 09:20:00,0.7657,0.7662,0.7655,0.76555,524000000.0
2008-01-18 09:25:00,0.76555,0.76635,0.76504,0.7663,928800000.0
2008-01-18 09:30:00,0.7663,0.7667,0.7659,0.7663,1749300002.0
2008-01-18 09:35:00,0.76625,0.76635,0.7655,0.7658,1203199999.0
2008-01-18 09:40:00,0.7658,0.766,0.7654,0.7655,2598400000.0
2008-01-18 09:45:00,0.7655,0.7668,0.7655,0.7667,3015200020.0
2008-01-18 09:50:00,0.7667,0.767,0.7664,0.7664,4569700002.0
2008-01-18 09:55:00,0.7666,0.7667,0.7661,0.7661,4150899981.0
2008-01-18 10:00:00,0.7661,0.7663,0.765,0.76545,3258299999.0
2008-01-18 10:05:00,0.76545,0.76565,0.76525,0.76545,2197099993.0
2008-01-18 10:10:00,0.76545,0.76615,0.7654,0.76555,2330099996.0
2008-01-18 10:15:00,0.76555,0.76595,0.76445,0.76535,3356099997.0
2008-01-18 10:20:00,0.76535,0.7659,0.76535,0.76585,2740300000.0
2008-01-18 10:25:00,0.76585,0.76615,0.76575,0.7661,1645200007.0
2008-01-18 10:30:00,0.7661,0.76665,0.76605,0.76645,2276200006.0
2008-01-18 10:35:00,0.76645,0.76665,0.76615,0.76645,2984500003.0
2008-01-18 10:40:00,0.76645,0.76665,0.76615,0.76625,2369299994.0
2008-01-18 10:45:00,0.76625,0.76655,0.76595,0.76595,3154400009.0
2008-01-18 10:50:00,0.76595,0.76645,0.76575,0.76575,1486999996.0
2008-01-18 10:55:00,0.76575,0.76605,0.76555,0.76555,2501099996.0
2008-01-18 11:00:00,0.76555,0.76575,0.7646,0.76495,3226399998.0
2008-01-18 11:05:00,0.76495,0.76535,0.76325,0.76395,6056399992.0
2008-01-18 11:10:00,0.76395,0.76415,0.76275,0.76365,3298399989.0
2008-01-18 11:15:00,0.76365,0.76385,0.76325,0.76335,2171699983.0
2008-01-18 11:20:00,0.76335,0.76345,0.7627,0.76325,2626899989.0
2008-01-18 11:25:00,0.76325,0.76325,0.76305,0.76305,1704599999.0
2008-01-18 11:30:00,0.7632,0.7633,0.76305,0.76325,2004700000.0
2008-01-18 11:35:00,0.76325,0.7638,0.76295,0.76305,2512899997.0
2008-01-18 11:40:00,0.76305,0.76335,0.76245,0.76245,3682299995.0
2008-01-18 11:45:00,0.76245,0.76325,0.7624,0.76285,3163300004.0
2008-01-18 11:50:00,0.76285,0.76345,0.76265,0.76345,2501100006.0
2008-01-18 11:55:00,0.76345,0.76385,0.76285,0.76315,1754299986.0
2008-01-18 12:00:00,0.76315,0.7636,0.76295,0.7636,1010399996.0
2008-01-18 12:05:00,0.7636,0.7636,0.76335,0.7635,355000000.0
2008-01-18 12:10:00,0.7635,0.76365,0.76335,0.76355,1551399996.0
2008-01-18 12:15:00,0.76355,0.76525,0.76345,0.7651,3544400002.0
2008-01-18 12:20:00,0.7651,0.7652,0.76495,0.7651,211400000.0
2008-01-18 12:25:00,0.7651,0.7662,0.7651,0.76605,2713199996.0
2008-01-18 12:30:00,0.76615,0.76615,0.76435,0.76525,3719500001.0
2008-01-18 12:35:00,0.76525,0.76545,0.7647,0.76545,3004100004.0
2008-01-18 12:40:00,0.76545,0.76605,0.7652,0.76555,2363900004.0
2008-01-18 12:45:00,0.76545,0.76595,0.76535,0.7654,2175899997.0
2008-01-18 12:50:00,0.7654,0.76545,0.76375,0.76425,3697199993.0
2008-01-18 12:55:00,0.76425,0.76475,0.76355,0.76375,2541699996.0
2008-01-18 13:00:00,0.76375,0.76415,0.76375,0.76405,2253600002.0
2008-01-18 13:05:00,0.76405,0.76415,0.76345,0.76375,2293099975.0
2008-01-18 13:10:00,0.76375,0.76395,0.76365,0.76395,2257499991.0
2008-01-18 13:15:00,0.76395,0.76405,0.76305,0.76385,3042500006.0
2008-01-18 13:20:00,0.76385,0.76405,0.76375,0.76395,2204999994.0
2008-01-18 13:25:00,0.76395,0.76395,0.76345,0.7636,2064699998.0
2008-01-18 13:30:00,0.7636,0.7653,0.7636,0.76465,2073199977.0
2008-01-18 13:35:00,0.76465,0.76585,0.76455,0.76545,2216899991.0
2008-01-18 13:40:00,0.76545,0.76595,0.7654,0.76575,2620000006.0
2008-01-18 13:45:00,0.76575,0.76685,0.7654,0.76675,4157299986.0
2008-01-18 13:50:00,0.76675,0.7668,0.76475,0.76475,4092899994.0
2008-01-18 13:55:00,0.76475,0.76575,0.76425,0.76435,4470699992.0
2008-01-18 14:00:00,0.76435,0.76465,0.76385,0.76425,2276100002.0
2008-01-18 14:05:00,0.76425,0.76465,0.7634,0.76465,3130200001.0
2008-01-18 14:10:00,0.76465,0.76465,0.7639,0.76455,2243899987.0
2008-01-18 14:15:00,0.76455,0.76455,0.7639,0.7644,1357499999.0
2008-01-18 14:20:00,0.7644,0.76465,0.7643,0.76455,2190700000.0
2008-01-18 14:25:00,0.76455,0.76525,0.76455,0.76515,2704499998.0
2008-01-18 14:30:00,0.76525,0.7659,0.76495,0.76515,2570400006.0
2008-01-18 14:35:00,0.76515,0.76635,0.76505,0.76595,1523599995.0
2008-01-18 14:40:00,0.76595,0.76655,0.7653,0.76625,3124900004.0
2008-01-18 14:45:00,0.76625,0.76675,0.7661,0.76625,1573400002.0
2008-01-18 14:50:00,0.76625,0.76705,0.7659,0.76695,2322300000.0
2008-01-18 14:55:00,0.76695,0.76725,0.76615,0.76655,2959999998.0
2008-01-18 15:00:00,0.76655,0.76665,0.76625,0.7666,1569000002.0
2008-01-18 15:05:00,0.7666,0.768,0.76655,0.7675,2178500010.0
2008-01-18 15:10:00,0.7674,0.76775,0.76685,0.76685,2890200007.0
2008-01-18 15:15:00,0.7669,0.76745,0.76675,0.76695,2868649995.0
2008-01-18 15:20:00,0.76695,0.76865,0.76655,0.76715,3719000000.0
2008-01-18 15:25:00,0.76715,0.76855,0.76615,0.7664,5038699997.0
2008-01-18 15:30:00,0.76645,0.7674,0.76585,0.76605,4725799994.0
2008-01-18 15:35:00,0.76615,0.76615,0.76395,0.76405,3814000010.0
2008-01-18 15:40:00,0.76405,0.76525,0.76375,0.76475,4250100002.0
2008-01-18 15:45:00,0.7647,0.76485,0.76375,0.76425,2847699999.0
2008-01-18 15:50:00,0.76425,0.76575,0.76415,0.76565,2742099999.0
2008-01-18 15:55:00,0.76565,0.76615,0.76445,0.7652,4899100003.0
2008-01-18 16:00:00,0.76515,0.7657,0.7644,0.76545,4289400002.0
2008-01-18 16:05:00,0.76545,0.76565,0.76345,0.76395,3576500007.0
2008-01-18 16:10:00,0.76405,0.7644,0.76315,0.76345,3109600001.0
2008-01-18 16:15:00,0.76345,0.76405,0.7633,0.76355,2671600007.0
2008-01-18 16:20:00,0.76355,0.76425,0.76275,0.76285,2869200000.0
2008-01-18 16:25:00,0.76285,0.76315,0.7625,0.76265,3672900011.0
2008-01-18 16:30:00,0.76265,0.76355,0.76255,0.76335,3131976003.0
2008-01-18 16:35:00,0.76355,0.76525,0.76335,0.76525,2716800006.0
2008-01-18 16:40:00,0.76515,0.76595,0.7648,0.76535,3413400005.0
2008-01-18 16:45:00,0.76535,0.76535,0.76395,0.76405,2422700000.0
2008-01-18 16:50:00,0.76405,0.76435,0.76325,0.76325,3310100008.0
2008-01-18 16:55:00,0.76325,0.76345,0.76235,0.76235,3649200014.0
2008-01-18 17:00:00,0.76235,0.76335,0.76215,0.76255,2457400016.0
2008-01-18 17:05:00,0.76255,0.76335,0.7624,0.76295,3108300000.0
2008-01-18 17:10:00,0.76295,0.76365,0.76285,0.76335,3194300000.0
2008-01-18 17:15:00,0.76335,0.76355,0.76325,0.76345,1373700007.0
2008-01-18 17:20:00,0.76345,0.76365,0.7632,0.76335,2140000000.0
2008-01-18 17:25:00,0.76335,0.7635,0.76305,0.76315,2329500002.0
2008-01-18 17:30:00,0.76315,0.76335,0.7622,0.76235,3393300012.0
2008-01-18 17:35:00,0.76255,0.76275,0.76065,0.76085,2728500003.0
2008-01-18 17:40:00,0.76085,0.76225,0.76055,0.76085,3416099980.0
2008-01-18 17:45:00,0.76085,0.76175,0.76055,0.76065,3123999985.0
2008-01-18 17:50:00,0.76065,0.76125,0.76025,0.76035,3366099991.0
2008-01-18 17:55:00,0.76035,0.76095,0.75985,0.76035,3465299999.0
2008-01-18 18:00:00,0.76035,0.76195,0.76025,0.76135,2977200005.0
2008-01-18 18:05:00,0.76135,0.76145,0.75955,0.75965,3259999998.0
2008-01-18 18:10:00,0.75965,0.76205,0.75965,0.7605,2992600001.0
2008-01-18 18:15:00,0.7605,0.76095,0.75925,0.76095,3757199990.0
2008-01-18 18:20:00,0.76085,0.76105,0.75945,0.76,2068399993.0
2008-01-18 18:25:00,0.76,0.76095,0.75965,0.76095,3209800000.0
2008-01-18 18:30:00,0.76105,0.76165,0.76055,0.7607,2347000005.0
2008-01-18 18:35:00,0.76055,0.76125,0.76035,0.76055,3355499991.0
2008-01-18 18:40:00,0.76055,0.76055,0.7592,0.75925,2610999999.0
2008-01-18 18:45:00,0.75925,0.76015,0.75845,0.75875,3198199992.0
2008-01-18 18:50:00,0.75875,0.7593,0.75805,0.75805,3956000003.0
2008-01-18 18:55:00,0.75805,0.75835,0.75695,0.75735,4787100001.0
2008-01-18 19:00:00,0.75735,0.75955,0.75655,0.75915,4126799999.0
2008-01-18 19:05:00,0.75915,0.75945,0.75755,0.75785,2063399996.0
2008-01-18 19:10:00,0.75785,0.75865,0.75765,0.75835,2631400001.0
2008-01-18 19:15:00,0.75835,0.75905,0.75805,0.7588,2612900003.0
2008-01-18 19:20:00,0.7588,0.75915,0.75845,0.75885,1009699997.0
2008-01-18 19:25:00,0.75905,0.76005,0.759,0.75995,1833099999.0
2008-01-18 19:30:00,0.75995,0.76055,0.7597,0.76005,2219299999.0
2008-01-18 19:35:00,0.76005,0.76015,0.75875,0.75905,1540400000.0
2008-01-18 19:40:00,0.75905,0.75915,0.75885,0.75895,1256800007.0
2008-01-18 19:45:00,0.759,0.7593,0.75885,0.75915,1455499999.0
2008-01-18 19:50:00,0.75915,0.75985,0.75865,0.75875,1827799991.0
2008-01-18 19:55:00,0.75875,0.7588,0.75825,0.75855,1450599989.0
2008-01-18 20:00:00,0.75855,0.75915,0.75835,0.75915,1827199995.0
2008-01-18 20:05:00,0.7591,0.7599,0.7591,0.7596,714800000.0
2008-01-18 20:10:00,0.75965,0.75965,0.75885,0.75905,1309100001.0
2008-01-18 20:15:00,0.75905,0.75905,0.75825,0.75865,2562599995.0
2008-01-18 20:20:00,0.75865,0.75875,0.7581,0.75845,1153500000.0
2008-01-18 20:25:00,0.7583,0.75865,0.7583,0.75845,7041599987.0
2008-01-18 20:30:00,0.75845,0.75935,0.7583,0.75855,3781699968.0
2008-01-18 20:35:00,0.75865,0.75895,0.75835,0.75885,1662499998.0
2008-01-18 20:40:00,0.75885,0.75885,0.7577,0.75815,2527700002.0
2008-01-18 20:45:00,0.7579,0.75885,0.7579,0.75875,2045199987.0
2008-01-18 20:50:00,0.75865,0.75875,0.75805,0.75805,1106400007.0
2008-01-18 20:55:00,0.75805,0.7589,0.75795,0.7588,2161299983.0
2008-01-18 21:00:00,0.7588,0.75895,0.7581,0.75895,1156399983.0
2008-01-18 21:05:00,0.75895,0.7594,0.75855,0.75915,1643599992.0
2008-01-18 21:10:00,0.75915,0.76055,0.75915,0.75975,1926700000.0
2008-01-18 21:15:00,0.75985,0.76055,0.7595,0.76035,1419100000.0
2008-01-18 21:20:00,0.76035,0.76035,0.75945,0.75955,1094900000.0
2008-01-18 21:25:00,0.75955,0.75975,0.759,0.7592,947800000.0
2008-01-18 21:30:00,0.7592,0.7597,0.75835,0.75885,1478100000.0
2008-01-18 21:35:00,0.75885,0.75945,0.75845,0.75935,1114900007.0
2008-01-18 21:40:00,0.75915,0.75945,0.7589,0.75895,627100000.0
2008-01-18 21:45:00,0.75895,0.7593,0.75875,0.75915,1294000000.0
2008-01-18 21:50:00,0.75905,0.75945,0.75885,0.75905,575699996.0
2008-01-18 21:55:00,0.75905,0.75955,0.75885,0.75935,669500000.0
2008-01-18 22:00:00,0.75935,0.75945,0.75905,0.75925,685800000.0
2008-01-18 22:05:00,0.75925,0.76,0.75895,0.75965,1335100001.0
2008-01-18 22:10:00,0.75965,0.75965,0.75945,0.75965,573200000.0
2008-01-18 22:15:00,0.75965,0.75965,0.75905,0.75915,781000001.0
2008-01-18 22:20:00,0.75915,0.75925,0.75865,0.75885,650400000.0
2008-01-18 22:25:00,0.7587,0.75915,0.7586,0.759,537300000.0
2008-01-18 22:30:00,0.759,0.75935,0.7587,0.759,731999997.0
2008-01-18 22:35:00,0.759,0.75955,0.75875,0.75945,1048999995.0
2008-01-18 22:40:00,0.75945,0.75965,0.7593,0.75965,662799997.0
2008-01-18 22:45:00,0.75955,0.7601,0.75905,0.76,808899998.0
2008-01-18 22:50:00,0.76,0.76035,0.75955,0.76025,473100000.0
2008-01-18 22:55:00,0.76025,0.76095,0.75995,0.76005,1832700000.0
2008-01-18 23:00:00,0.76005,0.7604,0.75955,0.76006,619700000.0
2008-01-18 23:05:00,0.76018,0.76118,0.76007,0.76049,658800000.0
2008-01-18 23:10:00,0.7605,0.76079,0.7597,0.7598,801300001.0
2008-01-18 23:15:00,0.7598,0.75993,0.75907,0.75993,945100001.0
2008-01-18 23:20:00,0.75999,0.76021,0.75937,0.75955,699000002.0
2008-01-18 23:25:00,0.75954,0.75972,0.75937,0.75937,665400001.0
2008-01-18 23:30:00,0.75955,0.75996,0.75937,0.75984,923300000.0
2008-01-18 23:35:00,0.75982,0.75982,0.7593,0.7596,1368600000.0
2008-01-18 23:40:00,0.75959,0.75959,0.75922,0.75943,878100000.0
2008-01-18 23:45:00,0.75945,0.75959,0.75935,0.75943,757100000.0
2008-01-18 23:50:00,0.75936,0.75942,0.75884,0.7592,526800000.0
2008-01-18 23:55:00,0.75919,0.75957,0.75899,0.7594,422000000.0
2008-01-21 00:00:00,0.76,0.7607,0.76,0.7607,734000000.0
2008-01-21 00:05:00,0.7606,0.7606,0.7602,0.7604,734000000.0
2008-01-21 00:10:00,0.7603,0.7612,0.7599,0.7612,734000000.0
2008-01-21 00:15:00,0.7608,0.761,0.7605,0.7608,734000000.0
2008-01-21 00:20:00,0.7607,0.7608,0.7606,0.7607,440400000.0
2008-01-21 00:25:00,0.7608,0.7609,0.7608,0.7609,293600000.0
2008-01-21 00:30:00,0.7608,0.7609,0.7608,0.7609,440400000.0
2008-01-21 00:35:00,0.7612,0.7612,0.7609,0.761,440400000.0
2008-01-21 00:40:00,0.7611,0.7612,0.7611,0.7612,293600000.0
2008-01-21 00:45:00,0.7613,0.7614,0.761,0.761,587200000.0
2008-01-21 00:50:00,0.7613,0.7613,0.7609,0.761,440400000.0
2008-01-21 00:55:00,0.7609,0.7613,0.7608,0.7612,734000000.0
2008-01-21 01:00:00,0.761,0.761,0.7599,0.7604,440400000.0
2008-01-21 01:05:00,0.7603,0.7605,0.7599,0.76,734000000.0
2008-01-21 01:10:00,0.7599,0.7604,0.7594,0.7596,734000000.0
2008-01-21 01:15:00,0.7595,0.7603,0.7593,0.7599,734000000.0
2008-01-21 01:20:00,0.76,0.76,0.7596,0.7599,734000000.0
2008-01-21 01:25:00,0.7598,0.7602,0.7592,0.7597,734000000.0
2008-01-21 01:30:00,0.7593,0.7595,0.7582,0.7593,734000000.0
2008-01-21 01:35:00,0.7592,0.7594,0.7585,0.7586,734000000.0
2008-01-21 01:40:00,0.7587,0.7588,0.7577,0.7588,734000000.0
2008-01-21 01:45:00,0.7587,0.7598,0.7583,0.7598,734000000.0
2008-01-21 01:50:00,0.7599,0.7607,0.7597,0.7597,734000000.0
2008-01-21 01:55:00,0.7596,0.7597,0.7593,0.7593,734000000.0
2008-01-21 02:00:00,0.7611,0.76115,0.75995,0.7602,1328700000.0
2008-01-21 02:05:00,0.7602,0.76025,0.75995,0.76005,1336800000.0
2008-01-21 02:10:00,0.76005,0.76025,0.75945,0.7596,1478800000.0
2008-01-21 02:15:00,0.7596,0.7603,0.75915,0.75975,801100000.0
2008-01-21 02:20:00,0.75965,0.76005,0.75945,0.75995,369900000.0
2008-01-21 02:25:00,0.75995,0.75995,0.75925,0.7597,989499995.0
2008-01-21 02:30:00,0.7597,0.7597,0.75805,0.75925,2018500000.0
2008-01-21 02:35:00,0.75925,0.75945,0.75835,0.75865,2671200003.0
2008-01-21 02:40:00,0.75865,0.75875,0.7575,0.7586,2469200002.0
2008-01-21 02:45:00,0.7586,0.75985,0.75815,0.75985,2289600000.0
2008-01-21 02:50:00,0.75985,0.76055,0.7596,0.75975,1939300000.0
2008-01-21 02:55:00,0.75975,0.75975,0.75915,0.75915,1388500001.0
2008-01-21 03:00:00,0.75925,0.75925,0.75855,0.75895,1572800000.0
2008-01-21 03:05:00,0.75895,0.75905,0.75855,0.75875,1983500000.0
2008-01-21 03:10:00,0.75875,0.7594,0.7587,0.75915,1323400000.0
2008-01-21 03:15:00,0.75915,0.75935,0.75865,0.75935,852899999.0
2008-01-21 03:20:00,0.75915,0.75955,0.75905,0.75915,1235499999.0
2008-01-21 03:25:00,0.75915,0.75975,0.75915,0.75925,933100000.0
2008-01-21 03:30:00,0.75925,0.75945,0.7589,0.75925,566100000.0
2008-01-21 03:35:00,0.75925,0.75955,0.75905,0.75935,841699998.0
2008-01-21 03:40:00,0.75935,0.7594,0.75895,0.75895,1167900002.0
2008-01-21 03:45:00,0.75895,0.75915,0.7586,0.75905,1049000005.0
2008-01-21 03:50:00,0.75895,0.75955,0.75895,0.7594,1552199991.0
2008-01-21 03:55:00,0.7594,0.7594,0.75885,0.75895,834800000.0
2008-01-21 04:00:00,0.7586,0.75935,0.7586,0.7593,1008600001.0
2008-01-21 04:05:00,0.7593,0.75955,0.7592,0.75955,627400000.0
2008-01-21 04:10:00,0.7595,0.75955,0.7587,0.75905,687500000.0
2008-01-21 04:15:00,0.75905,0.75965,0.75885,0.7593,724099996.0
2008-01-21 04:20:00,0.75935,0.75995,0.7593,0.75945,618500000.0
2008-01-21 04:25:00,0.75945,0.76,0.75945,0.75975,656400000.0
2008-01-21 04:30:00,0.75975,0.7602,0.75955,0.7599,673700006.0
2008-01-21 04:35:00,0.7599,0.7599,0.75935,0.75985,582800000.0
2008-01-21 04:40:00,0.75985,0.75985,0.7594,0.75965,501699999.0
2008-01-21 04:45:00,0.75965,0.75975,0.7591,0.75935,904700000.0
2008-01-21 04:50:00,0.75935,0.75955,0.759,0.75945,510400001.0
2008-01-21 04:55:00,0.75945,0.75945,0.75905,0.75935,330800000.0
2008-01-21 05:00:00,0.7594,0.75965,0.75905,0.7596,426600000.0
2008-01-21 05:05:00,0.7596,0.75965,0.7591,0.7595,342200000.0
2008-01-21 05:10:00,0.7595,0.7596,0.7591,0.75945,215400000.0
2008-01-21 05:15:00,0.75945,0.75955,0.7593,0.7593,189200000.0
2008-01-21 05:20:00,0.7595,0.75955,0.7593,0.7594,301600000.0
2008-01-21 05:25:00,0.7594,0.7595,0.75935,0.75945,401000000.0
2008-01-21 05:30:00,0.75945,0.7598,0.75915,0.7597,312200000.0
2008-01-21 05:35:00,0.7597,0.75995,0.7593,0.75995,353400000.0
2008-01-21 05:40:00,0.75995,0.7604,0.75955,0.76025,628800000.0
2008-01-21 05:45:00,0.76015,0.76055,0.75965,0.75965,1111399999.0
2008-01-21 05:50:00,0.75965,0.76015,0.75965,0.75995,840499998.0
2008-01-21 05:55:00,0.75995,0.7601,0.75955,0.75965,723799995.0
2008-01-21 06:00:00,0.75965,0.7599,0.75935,0.75985,530700000.0
2008-01-21 06:05:00,0.75985,0.7601,0.7598,0.75995,414500000.0
2008-01-21 06:10:00,0.75995,0.7602,0.75985,0.7599,942999990.0
2008-01-21 06:15:00,0.7599,0.75995,0.75945,0.7595,664699996.0
2008-01-21 06:20:00,0.7595,0.76,0.75895,0.75905,1397600004.0
2008-01-21 06:25:00,0.75905,0.75945,0.75895,0.7593,413199998.0
2008-01-21 06:30:00,0.7593,0.75935,0.7589,0.75905,524800000.0
2008-01-21 06:35:00,0.75905,0.75925,0.75905,0.75925,719800001.0
2008-01-21 06:40:00,0.75925,0.7595,0.7591,0.75925,535800000.0
2008-01-21 06:45:00,0.75925,0.75935,0.75915,0.75925,240300000.0
2008-01-21 06:50:00,0.75925,0.75935,0.75905,0.75905,476100000.0
2008-01-21 06:55:00,0.75905,0.75925,0.75875,0.75905,911800000.0
2008-01-21 07:00:00,0.75905,0.75905,0.75845,0.75845,1326900001.0
2008-01-21 07:05:00,0.75855,0.7586,0.75815,0.7586,590100000.0
2008-01-21 07:10:00,0.7586,0.75915,0.7583,0.75895,628900000.0
2008-01-21 07:15:00,0.75895,0.75925,0.75885,0.75925,676700000.0
2008-01-21 07:20:00,0.75925,0.75925,0.759,0.7591,307000000.0
2008-01-21 07:25:00,0.75905,0.7591,0.7584,0.7584,861400005.0
2008-01-21 07:30:00,0.7584,0.75865,0.758,0.75805,1148399991.0
2008-01-21 07:35:00,0.7581,0.7586,0.75805,0.7584,568100006.0
2008-01-21 07:40:00,0.7584,0.75845,0.75825,0.7584,235700000.0
2008-01-21 07:45:00,0.7584,0.75855,0.75805,0.75845,255400000.0
2008-01-21 07:50:00,0.75845,0.7585,0.75745,0.7576,580400000.0
2008-01-21 07:55:00,0.75755,0.7578,0.75725,0.75745,1766599998.0
2008-01-21 08:00:00,0.75735,0.75765,0.75685,0.75715,880900000.0
2008-01-21 08:05:00,0.75705,0.7573,0.7567,0.75705,1094900000.0
2008-01-21 08:10:00,0.75705,0.7575,0.75695,0.7573,838400000.0
2008-01-21 08:15:00,0.7573,0.75815,0.7572,0.7575,887000001.0
2008-01-21 08:20:00,0.7575,0.75765,0.75685,0.75705,1458400006.0
2008-01-21 08:25:00,0.75705,0.75725,0.7565,0.7565,2541699998.0
2008-01-21 08:30:00,0.7565,0.757,0.75595,0.75695,2312900000.0
2008-01-21 08:35:00,0.75695,0.75745,0.75665,0.75715,1891500000.0
2008-01-21 08:40:00,0.75715,0.75765,0.7568,0.75725,1627800000.0
2008-01-21 08:45:00,0.7573,0.7574,0.75695,0.7571,1127599990.0
2008-01-21 08:50:00,0.7571,0.7573,0.75645,0.75655,2213299998.0
2008-01-21 08:55:00,0.75655,0.7568,0.75585,0.7566,2885600007.0
2008-01-21 09:00:00,0.7566,0.7566,0.756,0.75625,1170500000.0
2008-01-21 09:05:00,0.75625,0.75725,0.75615,0.75665,1590300004.0
2008-01-21 09:10:00,0.75665,0.75755,0.75645,0.75755,1410899999.0
2008-01-21 09:15:00,0.75755,0.75785,0.7575,0.75765,921900000.0
2008-01-21 09:20:00,0.7577,0.75785,0.7575,0.7575,903899994.0
2008-01-21 09:25:00,0.7574,0.75805,0.7574,0.75795,583599998.0
2008-01-21 09:30:00,0.75795,0.75795,0.7565,0.7572,2223100004.0
2008-01-21 09:35:00,0.75725,0.75755,0.7571,0.75755,1933199996.0
2008-01-21 09:40:00,0.7575,0.7576,0.75595,0.75605,2971599991.0
2008-01-21 09:45:00,0.75605,0.7563,0.75495,0.75575,5800400009.0
2008-01-21 09:50:00,0.75575,0.75655,0.75565,0.75655,2974900001.0
2008-01-21 09:55:00,0.75635,0.75675,0.75595,0.75605,2615900001.0
2008-01-21 10:00:00,0.75615,0.75665,0.75495,0.7556,3473299999.0
2008-01-21 10:05:00,0.7556,0.7563,0.7555,0.7563,2248100001.0
2008-01-21 10:10:00,0.7563,0.7571,0.75615,0.75655,2944900000.0
2008-01-21 10:15:00,0.75655,0.75675,0.75405,0.75425,4213699984.0
2008-01-21 10:20:00,0.75425,0.75475,0.7541,0.75475,2318700000.0
2008-01-21 10:25:00,0.75475,0.75495,0.75425,0.7545,1792699994.0
2008-01-21 10:30:00,0.7545,0.7548,0.75415,0.75415,2780699997.0
2008-01-21 10:35:00,0.75415,0.75465,0.75385,0.7545,3353799987.0
2008-01-21 10:40:00,0.7545,0.75475,0.75365,0.7542,2869799995.0
2008-01-21 10:45:00,0.7542,0.75455,0.75375,0.75425,2845600013.0
2008-01-21 10:50:00,0.7542,0.75455,0.7537,0.75415,3806599994.0
2008-01-21 10:55:00,0.75415,0.75485,0.75345,0.75365,5070100003.0
2008-01-21 11:00:00,0.7535,0.75455,0.7535,0.75455,4268699995.0
2008-01-21 11:05:00,0.75455,0.75665,0.75445,0.75615,4288900007.0
2008-01-21 11:10:00,0.75615,0.75635,0.75515,0.7555,3234000003.0
2008-01-21 11:15:00,0.75545,0.75555,0.75475,0.75475,2577299989.0
2008-01-21 11:20:00,0.75475,0.75485,0.75375,0.75425,3257899994.0
2008-01-21 11:25:00,0.75425,0.75465,0.75395,0.75415,2698500005.0
2008-01-21 11:30:00,0.75415,0.75505,0.75385,0.7549,2948299990.0
2008-01-21 11:35:00,0.7549,0.75625,0.75485,0.75555,2790299994.0
2008-01-21 11:40:00,0.75555,0.75565,0.75545,0.7555,2317000005.0
2008-01-21 11:45:00,0.75555,0.75575,0.75495,0.75525,1047299996.0
2008-01-21 11:50:00,0.75525,0.7556,0.7549,0.7553,1836300000.0
2008-01-21 11:55:00,0.7553,0.7553,0.7547,0.75475,1914799996.0
2008-01-21 12:00:00,0.75475,0.7556,0.75475,0.7552,1301800007.0
2008-01-21 12:05:00,0.7552,0.7558,0.7549,0.75545,1807200000.0
2008-01-21 12:10:00,0.75545,0.7556,0.75415,0.75435,2055099994.0
2008-01-21 12:15:00,0.75435,0.75435,0.75345,0.75355,2510399995.0
2008-01-21 12:20:00,0.75355,0.75385,0.7534,0.7536,1212000000.0
2008-01-21 12:25:00,0.7536,0.75385,0.75295,0.7532,1716800000.0
2008-01-21 12:30:00,0.7532,0.75335,0.75305,0.75335,1945099999.0
2008-01-21 12:35:00,0.75335,0.75375,0.75305,0.7531,1352800001.0
2008-01-21 12:40:00,0.75315,0.75335,0.75295,0.75315,2334300001.0
2008-01-21 12:45:00,0.75315,0.7534,0.7528,0.75305,1430699998.0
2008-01-21 12:50:00,0.75315,0.75325,0.75275,0.75285,2352200000.0
2008-01-21 12:55:00,0.75285,0.75285,0.7516,0.75185,3517900000.0
2008-01-21 13:00:00,0.7518,0.75185,0.74915,0.75015,3105500002.0
2008-01-21 13:05:00,0.75015,0.7505,0.74905,0.74955,3533900001.0
2008-01-21 13:10:00,0.7498,0.75005,0.748,0.74995,4369900013.0
2008-01-21 13:15:00,0.74995,0.75055,0.74945,0.74985,3490100019.0
2008-01-21 13:20:00,0.74985,0.75175,0.74985,0.75145,2169700008.0
2008-01-21 13:25:00,0.75145,0.75205,0.75125,0.75135,3939900002.0
2008-01-21 13:30:00,0.75135,0.75195,0.75095,0.75185,3588300008.0
2008-01-21 13:35:00,0.75195,0.75195,0.7515,0.75175,1996499998.0
2008-01-21 13:40:00,0.75175,0.75175,0.75105,0.75155,3307900000.0
2008-01-21 13:45:00,0.75155,0.75155,0.75005,0.75035,3053499999.0
2008-01-21 13:50:00,0.75035,0.75115,0.75,0.751,2133300000.0
2008-01-21 13:55:00,0.751,0.751,0.74995,0.75025,1719899992.0
2008-01-21 14:00:00,0.75025,0.75045,0.74985,0.75005,2262000002.0
2008-01-21 14:05:00,0.75005,0.75005,0.7496,0.74985,1837200017.0
2008-01-21 14:10:00,0.74985,0.74995,0.74925,0.74935,2200100009.0
2008-01-21 14:15:00,0.74935,0.74935,0.74765,0.74815,3408800007.0
2008-01-21 14:20:00,0.7482,0.74945,0.7478,0.74915,2722200001.0
2008-01-21 14:25:00,0.74935,0.74985,0.7483,0.74845,2855100002.0
2008-01-21 14:30:00,0.74865,0.75035,0.74835,0.74965,2110500005.0
2008-01-21 14:35:00,0.74965,0.7505,0.74945,0.75,1959599998.0
2008-01-21 14:40:00,0.75,0.75045,0.74905,0.74995,2007800005.0
2008-01-21 14:45:00,0.74995,0.7508,0.74985,0.75035,1228400003.0
2008-01-21 14:50:00,0.75035,0.75055,0.75015,0.75035,2077200015.0
2008-01-21 14:55:00,0.75035,0.75125,0.7503,0.75075,1601880001.0
2008-01-21 15:00:00,0.7507,0.75095,0.75015,0.75085,3275659992.0
2008-01-21 15:05:00,0.75085,0.75105,0.7502,0.75065,2010399994.0
2008-01-21 15:10:00,0.75065,0.75105,0.7505,0.75105,1877200022.0
2008-01-21 15:15:00,0.75105,0.75105,0.74885,0.749,3186799983.0
2008-01-21 15:20:00,0.74905,0.74925,0.7488,0.74905,1883000000.0
2008-01-21 15:25:00,0.74905,0.74925,0.74845,0.749,1921199998.0
2008-01-21 15:30:00,0.74875,0.74905,0.7485,0.74865,888800000.0
2008-01-21 15:35:00,0.74865,0.74915,0.7484,0.74865,1243600000.0
2008-01-21 15:40:00,0.74865,0.74865,0.748,0.74825,2341200000.0
2008-01-21 15:45:00,0.74835,0.74935,0.74805,0.74905,2221700009.0
2008-01-21 15:50:00,0.74905,0.75045,0.74885,0.74995,2620600002.0
2008-01-21 15:55:00,0.75005,0.7508,0.74995,0.75065,2009000002.0
2008-01-21 16:00:00,0.75065,0.75115,0.74985,0.7501,3486299981.0
2008-01-21 16:05:00,0.7501,0.75035,0.75005,0.75025,1170599998.0
2008-01-21 16:10:00,0.75025,0.75045,0.74935,0.74965,2824799990.0
2008-01-21 16:15:00,0.74955,0.75005,0.74955,0.74995,2061699988.0
2008-01-21 16:20:00,0.74995,0.75005,0.7458,0.7459,6124000004.0
2008-01-21 16:25:00,0.7458,0.75015,0.7458,0.7499,8713200000.0
2008-01-21 16:30:00,0.7499,0.74995,0.7464,0.7468,8916700001.0
2008-01-21 16:35:00,0.7467,0.74915,0.7467,0.74815,7814499980.0
2008-01-21 16:40:00,0.74815,0.74825,0.7471,0.7472,6314800000.0
2008-01-21 16:45:00,0.748,0.74905,0.7471,0.74795,4357000000.0
2008-01-21 16:50:00,0.74795,0.74845,0.7463,0.7467,7210500000.0
2008-01-21 16:55:00,0.7468,0.74855,0.7466,0.74845,6980100000.0
2008-01-21 17:00:00,0.74835,0.74865,0.7468,0.74815,9373999980.0
2008-01-21 17:05:00,0.7469,0.74835,0.7469,0.74755,7477099996.0
2008-01-21 17:10:00,0.7475,0.74755,0.74685,0.74725,8382600000.0
2008-01-21 17:15:00,0.74725,0.74725,0.74585,0.74585,5389800000.0
2008-01-21 17:20:00,0.7471,0.7473,0.74565,0.74575,3004400000.0
2008-01-21 17:25:00,0.7469,0.7469,0.746,0.7462,8155299999.0
2008-01-21 17:30:00,0.74665,0.7478,0.7462,0.74675,6923299937.0
2008-01-21 17:35:00,0.7465,0.7474,0.7465,0.7469,5066500022.0
2008-01-21 17:40:00,0.7463,0.74735,0.7463,0.7472,5816500000.0
2008-01-21 17:45:00,0.7472,0.74725,0.7471,0.74715,6117400000.0
2008-01-21 17:50:00,0.74715,0.74735,0.74625,0.7466,4946799939.0
2008-01-21 17:55:00,0.7467,0.7476,0.74595,0.7461,5920699975.0
2008-01-21 18:00:00,0.7475,0.748,0.74655,0.74685,7782800000.0
2008-01-21 18:05:00,0.7482,0.7483,0.74675,0.74675,9003200000.0
2008-01-21 18:10:00,0.74675,0.74685,0.74615,0.74625,5922699999.0
2008-01-21 18:15:00,0.7468,0.74735,0.7463,0.74705,9856400000.0
2008-01-21 18:20:00,0.747,0.74715,0.7457,0.7459,7531099977.0
2008-01-21 18:25:00,0.74665,0.74705,0.74595,0.74605,6623300000.0
2008-01-21 18:30:00,0.746,0.7471,0.746,0.74655,9634500000.0
2008-01-21 18:35:00,0.74645,0.747,0.746,0.74625,7967000000.0
2008-01-21 18:40:00,0.74625,0.74645,0.74615,0.74645,5217600000.0
2008-01-21 18:45:00,0.74645,0.74715,0.74625,0.7467,7364500002.0
2008-01-21 18:50:00,0.7465,0.7468,0.74605,0.74645,5789100000.0
2008-01-21 18:55:00,0.74645,0.74825,0.74635,0.74735,7905400001.0
2008-01-21 19:00:00,0.74735,0.7484,0.74715,0.74825,6707599993.0
2008-01-21 19:05:00,0.74825,0.7484,0.74745,0.7483,7429299978.0
2008-01-21 19:10:00,0.7482,0.7487,0.74605,0.74645,9499199940.0
2008-01-21 19:15:00,0.74645,0.7476,0.74595,0.74615,6831700000.0
2008-01-21 19:20:00,0.74615,0.7476,0.74545,0.7457,4911100000.0
2008-01-21 19:25:00,0.7457,0.74635,0.7457,0.74595,7111800000.0
2008-01-21 19:30:00,0.7468,0.7473,0.74605,0.74645,8452200000.0
2008-01-21 19:35:00,0.7467,0.74695,0.7461,0.74665,9224500000.0
2008-01-21 19:40:00,0.74665,0.7467,0.74655,0.74655,5148100000.0
2008-01-21 19:45:00,0.74655,0.74665,0.7461,0.7465,6528300000.0
2008-01-21 19:50:00,0.74655,0.74665,0.74635,0.74665,6935100000.0
2008-01-21 19:55:00,0.74665,0.74785,0.7466,0.7475,7734099999.0
2008-01-21 20:00:00,0.74755,0.74775,0.74715,0.74765,7955300000.0
2008-01-21 20:05:00,0.74765,0.74825,0.7463,0.74825,6940700000.0
2008-01-21 20:10:00,0.74825,0.74855,0.74705,0.74715,7904000000.0
2008-01-21 20:15:00,0.74715,0.74765,0.7464,0.74745,4433600000.0
2008-01-21 20:20:00,0.7474,0.74745,0.7474,0.74745,2618400000.0
2008-01-21 20:25:00,0.7474,0.7475,0.74705,0.74705,3895700000.0
2008-01-21 20:30:00,0.74705,0.74715,0.7464,0.74685,6148200000.0
2008-01-21 20:35:00,0.74685,0.74685,0.74585,0.74605,4226400000.0
2008-01-21 20:40:00,0.74605,0.74655,0.746,0.746,5285300000.0
2008-01-21 20:45:00,0.746,0.74645,0.746,0.7464,4247000000.0
2008-01-21 20:50:00,0.7464,0.7465,0.7463,0.74645,4968700000.0
2008-01-21 20:55:00,0.74645,0.7465,0.7448,0.74625,5290800000.0
2008-01-21 21:00:00,0.74625,0.7465,0.74625,0.74635,3232600000.0
2008-01-21 21:05:00,0.7465,0.7465,0.7463,0.7464,2258300000.0
2008-01-21 21:10:00,0.7464,0.74645,0.74595,0.74615,5843800000.0
2008-01-21 21:15:00,0.745,0.74705,0.7448,0.74655,6907800000.0
2008-01-21 21:20:00,0.74655,0.7466,0.7449,0.7466,5968100000.0
2008-01-21 21:25:00,0.7466,0.74675,0.74625,0.74625,5352800000.0
2008-01-21 21:30:00,0.74625,0.74685,0.74625,0.74665,5991499999.0
2008-01-21 21:35:00,0.74645,0.74665,0.74635,0.74665,4634700000.0
2008-01-21 21:40:00,0.74665,0.74685,0.7452,0.7465,6798600000.0
2008-01-21 21:45:00,0.7465,0.74655,0.7459,0.74595,6831500000.0
2008-01-21 21:50:00,0.74595,0.74595,0.745,0.7452,5996500000.0
2008-01-21 21:55:00,0.7452,0.74535,0.74405,0.74405,7089000000.0
2008-01-21 22:00:00,0.74405,0.7461,0.74335,0.7461,8424800000.0
2008-01-21 22:05:00,0.746,0.746,0.7442,0.7445,7283000000.0
2008-01-21 22:10:00,0.7461,0.7461,0.74435,0.7447,7494300000.0
2008-01-21 22:15:00,0.7447,0.7452,0.7447,0.74495,7607100000.0
2008-01-21 22:20:00,0.7465,0.7467,0.74475,0.745,9456900000.0
2008-01-21 22:25:00,0.7466,0.7466,0.7446,0.7446,4428100000.0
2008-01-21 22:30:00,0.7446,0.7458,0.7446,0.7457,6605400000.0
2008-01-21 22:35:00,0.7458,0.746,0.7449,0.746,8385600000.0
2008-01-21 22:40:00,0.7451,0.7459,0.7448,0.7453,7070700033.0
2008-01-21 22:45:00,0.7448,0.7463,0.7447,0.7451,8737700000.0
2008-01-21 22:50:00,0.745,0.7454,0.7448,0.7452,8948000000.0
2008-01-21 22:55:00,0.7455,0.74585,0.745,0.7454,7975100000.0
2008-01-21 23:00:00,0.7457,0.7461,0.74525,0.7461,6302900000.0
2008-01-21 23:05:00,0.7458,0.7461,0.7455,0.7458,7998400000.0
2008-01-21 23:10:00,0.7461,0.7466,0.7458,0.7459,6979300000.0
2008-01-21 23:15:00,0.7458,0.7462,0.7457,0.7459,9577500000.0
2008-01-21 23:20:00,0.7458,0.7467,0.7457,0.7464,9519100000.0
2008-01-21 23:25:00,0.7464,0.7465,0.7438,0.7444,8376500000.0
2008-01-21 23:30:00,0.7462,0.7462,0.7414,0.7429,6138600000.0
2008-01-21 23:35:00,0.7457,0.7457,0.7429,0.7432,8266400000.0
2008-01-21 23:40:00,0.7433,0.7439,0.7427,0.7437,9016000000.0
2008-01-21 23:45:00,0.7436,0.7452,0.7433,0.74505,9016000000.0
2008-01-21 23:50:00,0.74505,0.7453,0.7421,0.7451,5884000000.0
2008-01-21 23:55:00,0.7451,0.7456,0.7417,0.7418,6385800000.0
2008-01-22 00:00:00,0.7417,0.7456,0.7414,0.7414,8555200000.0
2008-01-22 00:05:00,0.7456,0.7457,0.7412,0.7457,6431700026.0
2008-01-22 00:10:00,0.7408,0.7458,0.7408,0.7408,4570600000.0
2008-01-22 00:15:00,0.7457,0.7461,0.7456,0.74585,6399900003.0
2008-01-22 00:20:00,0.74585,0.7461,0.7454,0.74545,4698500000.0
2008-01-22 00:25:00,0.7423,0.7453,0.742,0.7422,4226600000.0
2008-01-22 00:30:00,0.7444,0.7444,0.7412,0.7428,7094100002.0
2008-01-22 00:35:00,0.7426,0.7434,0.7426,0.7431,7733000000.0
2008-01-22 00:40:00,0.7431,0.74405,0.7428,0.7437,5792000000.0
2008-01-22 00:45:00,0.7437,0.7437,0.7409,0.7409,5332300000.0
2008-01-22 00:50:00,0.74265,0.74285,0.7402,0.7417,7895100003.0
2008-01-22 00:55:00,0.7417,0.7422,0.7401,0.7407,7893799993.0
2008-01-22 01:00:00,0.7406,0.7419,0.7404,0.7416,6306800002.0
2008-01-22 01:05:00,0.7414,0.742,0.7412,0.7417,7234399976.0
2008-01-22 01:10:00,0.7418,0.7421,0.741,0.742,7589499964.0
2008-01-22 01:15:00,0.7421,0.7426,0.741,0.74165,7159400010.0
2008-01-22 01:20:00,0.74165,0.7425,0.7416,0.74225,7109900000.0
2008-01-22 01:25:00,0.7422,0.7425,0.742,0.7422,5271700000.0
2008-01-22 01:30:00,0.7436,0.7439,0.7419,0.7426,6032199998.0
2008-01-22 01:35:00,0.7422,0.7434,0.7421,0.7428,9912600006.0
2008-01-22 01:40:00,0.7429,0.74295,0.7425,0.7425,7954499936.0
2008-01-22 01:45:00,0.7424,0.7427,0.7408,0.7409,8237200000.0
2008-01-22 01:50:00,0.7409,0.7424,0.7402,0.742,7985999999.0
2008-01-22 01:55:00,0.7421,0.7421,0.7399,0.7406,9655799931.0
2008-01-22 02:00:00,0.7418,0.7421,0.7404,0.74155,9204399914.0
2008-01-22 02:05:00,0.74155,0.74195,0.74115,0.74165,6378300002.0
2008-01-22 02:10:00,0.7418,0.7422,0.7415,0.742,5982399994.0
2008-01-22 02:15:00,0.7425,0.743,0.7421,0.7428,9753800061.0
2008-01-22 02:20:00,0.743,0.7436,0.7426,0.7429,9568000095.0
2008-01-22 02:25:00,0.7428,0.7431,0.74205,0.7428,9967200063.0
2008-01-22 02:30:00,0.7429,0.7439,0.74215,0.74215,10566000015.0
2008-01-22 02:35:00,0.7439,0.744,0.7421,0.7427,5281800000.0
2008-01-22 02:40:00,0.7427,0.7457,0.7424,0.7456,8946099996.0
2008-01-22 02:45:00,0.7423,0.7459,0.74225,0.7455,8569199996.0
2008-01-22 02:50:00,0.7425,0.7425,0.74175,0.7421,5548700000.0
2008-01-22 02:55:00,0.7421,0.7458,0.7415,0.742,6319600000.0
2008-01-22 03:00:00,0.742,0.7455,0.7415,0.7448,9578100008.0
2008-01-22 03:05:00,0.7421,0.7449,0.7418,0.74185,7101500002.0
2008-01-22 03:10:00,0.7442,0.7443,0.7414,0.7432,5946800000.0
2008-01-22 03:15:00,0.7433,0.7435,0.7421,0.7435,8712800002.0
2008-01-22 03:20:00,0.7434,0.7437,0.7424,0.743,8396500000.0
2008-01-22 03:25:00,0.743,0.7445,0.74275,0.7429,7472500000.0
2008-01-22 03:30:00,0.7429,0.745,0.7428,0.745,6969599992.0
2008-01-22 03:35:00,0.7439,0.7452,0.74375,0.7452,6283600000.0
2008-01-22 03:40:00,0.7453,0.7458,0.7442,0.74575,5998399986.0
2008-01-22 03:45:00,0.7458,0.74615,0.7452,0.7454,6874300004.0
2008-01-22 03:50:00,0.7457,0.7458,0.7449,0.74505,7680500000.0
2008-01-22 03:55:00,0.74505,0.74595,0.74505,0.7456,7324500001.0
2008-01-22 04:00:00,0.7457,0.7468,0.7444,0.7468,8288200000.0
2008-01-22 04:05:00,0.7469,0.7469,0.7441,0.74425,9268100066.0
2008-01-22 04:10:00,0.74425,0.74445,0.7432,0.7434,7452800000.0
2008-01-22 04:15:00,0.7434,0.747,0.74315,0.7436,9258700000.0
2008-01-22 04:20:00,0.7464,0.7464,0.7434,0.7445,6505200000.0
2008-01-22 04:25:00,0.7445,0.7446,0.74365,0.7441,8135900032.0
2008-01-22 04:30:00,0.74405,0.7465,0.744,0.7451,8169100000.0
2008-01-22 04:35:00,0.7451,0.7455,0.74445,0.7454,8314000001.0
2008-01-22 04:40:00,0.74515,0.746,0.7447,0.7458,8224600000.0
2008-01-22 04:45:00,0.7449,0.7464,0.7449,0.7458,7541300000.0
2008-01-22 04:50:00,0.7459,0.7459,0.7453,0.7455,7070800000.0
2008-01-22 04:55:00,0.7461,0.7463,0.74555,0.74565,8936000000.0
2008-01-22 05:00:00,0.74565,0.74695,0.74565,0.7468,5785100001.0
2008-01-22 05:05:00,0.7453,0.7456,0.7452,0.7453,10236000000.0
2008-01-22 05:10:00,0.7455,0.7464,0.7449,0.745,10330900000.0
2008-01-22 05:15:00,0.7449,0.7467,0.7438,0.7465,10710500000.0
2008-01-22 05:20:00,0.7465,0.7466,0.7436,0.7438,5063400000.0
2008-01-22 05:25:00,0.74605,0.7462,0.7428,0.7434,6265400000.0
2008-01-22 05:30:00,0.7462,0.7464,0.7436,0.7458,8698999991.0
2008-01-22 05:35:00,0.7429,0.7456,0.7427,0.7431,5423100000.0
2008-01-22 05:40:00,0.743,0.7435,0.7429,0.7432,6108000000.0
2008-01-22 05:45:00,0.74575,0.7464,0.742,0.7424,4926000000.0
2008-01-22 05:50:00,0.7458,0.7458,0.743,0.7434,6507400000.0
2008-01-22 05:55:00,0.7461,0.7463,0.7438,0.7457,9410700000.0
2008-01-22 06:00:00,0.7437,0.7457,0.7436,0.7438,9356100000.0
2008-01-22 06:05:00,0.7437,0.7438,0.7421,0.7426,9826500000.0
2008-01-22 06:10:00,0.7423,0.7454,0.7418,0.745,8982000000.0
2008-01-22 06:15:00,0.745,0.745,0.7428,0.7435,7902500000.0
2008-01-22 06:20:00,0.7436,0.7439,0.7434,0.74365,4988500000.0
2008-01-22 06:25:00,0.7435,0.7439,0.7429,0.7435,8575550000.0
2008-01-22 06:30:00,0.744,0.7457,0.743,0.7432,8794000000.0
2008-01-22 06:35:00,0.7432,0.746,0.7429,0.7455,7894400000.0
2008-01-22 06:40:00,0.7457,0.746,0.7431,0.7431,4542300000.0
2008-01-22 06:45:00,0.7431,0.7468,0.742,0.7427,7676299986.0
2008-01-22 06:50:00,0.7427,0.7467,0.7422,0.7459,7162100000.0
2008-01-22 06:55:00,0.7435,0.746,0.7434,0.7457,6805250000.0
2008-01-22 07:00:00,0.7456,0.7457,0.7432,0.74385,7330200000.0
2008-01-22 07:05:00,0.7454,0.7454,0.7446,0.7451,8950000000.0
2008-01-22 07:10:00,0.7426,0.7452,0.7418,0.74235,7043399998.0
2008-01-22 07:15:00,0.74235,0.7455,0.74235,0.7445,8770600000.0
2008-01-22 07:20:00,0.7443,0.7444,0.7431,0.7433,8722399975.0
2008-01-22 07:25:00,0.7434,0.74365,0.7425,0.7429,8333199891.0
2008-01-22 07:30:00,0.743,0.7458,0.7403,0.7411,8973399968.0
2008-01-22 07:35:00,0.7413,0.746,0.7405,0.7416,6727600008.0
2008-01-22 07:40:00,0.7417,0.746,0.7413,0.7422,6602000000.0
2008-01-22 07:45:00,0.7464,0.7468,0.7427,0.7431,5678999986.0
2008-01-22 07:50:00,0.743,0.7431,0.7409,0.7411,8955999930.0
2008-01-22 07:55:00,0.7459,0.746,0.7418,0.7453,5171199986.0
2008-01-22 08:00:00,0.7427,0.7454,0.7423,0.7428,5662500000.0
2008-01-22 08:05:00,0.7454,0.7454,0.7423,0.7423,7767000002.0
2008-01-22 08:10:00,0.7422,0.7451,0.742,0.74505,6646700000.0
2008-01-22 08:15:00,0.74505,0.7454,0.7418,0.742,9183199992.0
2008-01-22 08:20:00,0.74465,0.7447,0.7419,0.7435,9577099955.0
2008-01-22 08:25:00,0.7435,0.7435,0.7427,0.7428,9815800011.0
2008-01-22 08:30:00,0.7431,0.7432,0.7403,0.74125,9253500009.0
2008-01-22 08:35:00,0.7414,0.7419,0.7405,0.7418,8730600000.0
2008-01-22 08:40:00,0.7418,0.7424,0.7399,0.7424,9294600000.0
2008-01-22 08:45:00,0.7424,0.74285,0.7396,0.7397,7726199989.0
2008-01-22 08:50:00,0.7396,0.7431,0.739,0.7413,5384399986.0
2008-01-22 08:55:00,0.7413,0.7429,0.7412,0.74255,6078999998.0
2008-01-22 09:00:00,0.74255,0.743,0.7422,0.7428,6452799963.0
2008-01-22 09:05:00,0.74275,0.7428,0.7389,0.7421,5255799992.0
2008-01-22 09:10:00,0.7421,0.7421,0.7412,0.74155,4817400000.0
2008-01-22 09:15:00,0.74155,0.7425,0.7409,0.7423,8390499986.0
2008-01-22 09:20:00,0.7406,0.7424,0.7406,0.7421,8837600000.0
2008-01-22 09:25:00,0.7423,0.7442,0.742,0.7436,8671600000.0
2008-01-22 09:30:00,0.7427,0.7444,0.7415,0.7415,7458600004.0
2008-01-22 09:35:00,0.7415,0.7417,0.7399,0.7403,5876999986.0
2008-01-22 09:40:00,0.7403,0.74085,0.7396,0.7398,6902000010.0
2008-01-22 09:45:00,0.7398,0.7401,0.7394,0.7397,6856899990.0
2008-01-22 09:50:00,0.7397,0.7403,0.7389,0.7403,7465899994.0
2008-01-22 09:55:00,0.7404,0.7472,0.7397,0.7399,7221499993.0
2008-01-22 10:00:00,0.7481,0.7486,0.7385,0.7388,7643999996.0
2008-01-22 10:05:00,0.7486,0.7488,0.7387,0.7398,7109999999.0
2008-01-22 10:10:00,0.7398,0.7422,0.7395,0.7416,7484199990.0
2008-01-22 10:15:00,0.7416,0.7481,0.7404,0.7406,7593199983.0
2008-01-22 10:20:00,0.7406,0.7423,0.74055,0.74215,7415799998.0
2008-01-22 10:25:00,0.74215,0.7444,0.7421,0.7434,7372999996.0
2008-01-22 10:30:00,0.7434,0.7455,0.74255,0.7455,6654099982.0
2008-01-22 10:35:00,0.7455,0.7456,0.7439,0.7441,6876700002.0
2008-01-22 10:40:00,0.7441,0.7464,0.7436,0.7464,8070800006.0
2008-01-22 10:45:00,0.7464,0.74915,0.746,0.747,6782700011.0
2008-01-22 10:50:00,0.747,0.747,0.74575,0.74615,6654999985.0
2008-01-22 10:55:00,0.7462,0.74885,0.7462,0.7481,4389699991.0
2008-01-22 11:00:00,0.7481,0.74915,0.74795,0.74855,7197199980.0
2008-01-22 11:05:00,0.74865,0.74905,0.74845,0.74885,6571999997.0
2008-01-22 11:10:00,0.7488,0.7488,0.74635,0.74795,6557600013.0
2008-01-22 11:15:00,0.74795,0.74825,0.74705,0.74715,6257500009.0
2008-01-22 11:20:00,0.74715,0.74715,0.74675,0.74685,5067800000.0
2008-01-22 11:25:00,0.74685,0.74695,0.74605,0.74665,5521299997.0
2008-01-22 11:30:00,0.74665,0.74715,0.74605,0.74665,6000900002.0
2008-01-22 11:35:00,0.74665,0.74705,0.74595,0.74605,6189600000.0
2008-01-22 11:40:00,0.74605,0.74635,0.74585,0.74605,6807799999.0
2008-01-22 11:45:00,0.74615,0.7466,0.74605,0.74645,7013700028.0
2008-01-22 11:50:00,0.74645,0.7472,0.74635,0.74675,6706300016.0
2008-01-22 11:55:00,0.74675,0.74725,0.74645,0.74715,5927199984.0
2008-01-22 12:00:00,0.74695,0.74785,0.7469,0.74765,7110700001.0
2008-01-22 12:05:00,0.74765,0.74835,0.7472,0.7478,8382699998.0
2008-01-22 12:10:00,0.748,0.7485,0.74705,0.74765,8004400002.0
2008-01-22 12:15:00,0.74765,0.74835,0.74755,0.7481,8960399986.0
2008-01-22 12:20:00,0.7481,0.7509,0.74745,0.74745,7429400000.0
2008-01-22 12:25:00,0.74745,0.74795,0.74735,0.74765,8935700000.0
2008-01-22 12:30:00,0.74765,0.7483,0.74725,0.74735,6150199986.0
2008-01-22 12:35:00,0.74725,0.75,0.74635,0.74685,9127200003.0
2008-01-22 12:40:00,0.74685,0.74685,0.74575,0.74615,7675699999.0
2008-01-22 12:45:00,0.74615,0.74715,0.74555,0.74675,6824300000.0
2008-01-22 12:50:00,0.74675,0.7468,0.74565,0.7462,7490199999.0
2008-01-22 12:55:00,0.74615,0.74645,0.74565,0.74595,6980899996.0
2008-01-22 13:00:00,0.74595,0.7477,0.74565,0.7474,5800099996.0
2008-01-22 13:05:00,0.7474,0.74785,0.74715,0.7477,6220850000.0
2008-01-22 13:10:00,0.7477,0.7488,0.74745,0.7486,5896900000.0
2008-01-22 13:15:00,0.74855,0.75025,0.74855,0.75005,5205000000.0
2008-01-22 13:20:00,0.75005,0.75085,0.74995,0.75015,4232900001.0
2008-01-22 13:25:00,0.75015,0.75015,0.74845,0.74905,4605900000.0
2008-01-22 13:30:00,0.74905,0.74955,0.74875,0.7493,5430599989.0
2008-01-22 13:35:00,0.74935,0.75065,0.74875,0.74955,3904100000.0
2008-01-22 13:40:00,0.74955,0.74995,0.74835,0.7486,5544800000.0
2008-01-22 13:45:00,0.74845,0.7499,0.7484,0.7485,4931299999.0
2008-01-22 13:50:00,0.7485,0.7495,0.74845,0.74885,5751000001.0
2008-01-22 13:55:00,0.74885,0.75,0.7488,0.7496,5454900000.0
2008-01-22 14:00:00,0.7495,0.74995,0.7491,0.7491,5779200000.0
2008-01-22 14:05:00,0.7491,0.7492,0.74845,0.749,5755900003.0
2008-01-22 14:10:00,0.749,0.7492,0.74775,0.74795,5346199999.0
2008-01-22 14:15:00,0.74805,0.7485,0.7478,0.7481,3999100001.0
2008-01-22 14:20:00,0.7481,0.7489,0.7479,0.74855,5797500029.0
2008-01-22 14:25:00,0.74855,0.74915,0.7483,0.74865,2469900000.0
2008-01-22 14:30:00,0.74865,0.74865,0.7483,0.7484,3780100000.0
2008-01-22 14:35:00,0.7554,0.7569,0.74825,0.74875,4671600000.0
2008-01-22 14:40:00,0.74875,0.7492,0.74855,0.7489,5444100000.0
2008-01-22 14:45:00,0.74895,0.74975,0.7487,0.749,5610399973.0
2008-01-22 14:50:00,0.74905,0.75,0.7487,0.7497,6750599995.0
2008-01-22 14:55:00,0.7497,0.7507,0.74945,0.7505,5593900007.0
2008-01-22 15:00:00,0.7505,0.7515,0.7503,0.7507,4381500000.0
2008-01-22 15:05:00,0.7507,0.75085,0.7494,0.7507,3804699998.0
2008-01-22 15:10:00,0.7508,0.7508,0.74865,0.7493,5238999996.0
2008-01-22 15:15:00,0.7493,0.7506,0.7493,0.7498,4872200000.0
2008-01-22 15:20:00,0.7498,0.7601,0.7498,0.7564,1973900000.0
2008-01-22 15:25:00,0.7564,0.7574,0.7539,0.7545,3527400000.0
2008-01-22 15:30:00,0.7545,0.7574,0.7535,0.7551,3553700000.0
2008-01-22 15:35:00,0.7551,0.757,0.7549,0.755,6097000056.0
2008-01-22 15:40:00,0.75485,0.7561,0.75415,0.7552,7342599954.0
2008-01-22 15:45:00,0.7551,0.7556,0.7539,0.7541,5927700005.0
2008-01-22 15:50:00,0.7541,0.7544,0.7513,0.7539,6254099984.0
2008-01-22 15:55:00,0.75395,0.7542,0.753,0.7532,5317700008.0
2008-01-22 16:00:00,0.7532,0.7535,0.75205,0.7528,3603700021.0
2008-01-22 16:05:00,0.7529,0.7553,0.7524,0.7544,3234999997.0
2008-01-22 16:10:00,0.7545,0.7558,0.7539,0.7552,5339400017.0
2008-01-22 16:15:00,0.7551,0.7558,0.7548,0.7552,6304799960.0
2008-01-22 16:20:00,0.7552,0.7554,0.7548,0.7551,5632700035.0
2008-01-22 16:25:00,0.7551,0.7552,0.75435,0.755,6848500074.0
2008-01-22 16:30:00,0.755,0.7556,0.7544,0.7549,7298500000.0
2008-01-22 16:35:00,0.7549,0.7566,0.7547,0.7559,6087000003.0
2008-01-22 16:40:00,0.7636,0.7643,0.7552,0.7558,4725700001.0
2008-01-22 16:45:00,0.7557,0.7586,0.7557,0.7585,7444200003.0
2008-01-22 16:50:00,0.7584,0.7596,0.7579,0.7583,3764900009.0
2008-01-22 16:55:00,0.7583,0.7583,0.757,0.75765,4204200001.0
2008-01-22 17:00:00,0.75765,0.7586,0.7571,0.75845,4122100000.0
2008-01-22 17:05:00,0.75845,0.76065,0.75785,0.76045,4535700000.0
2008-01-22 17:10:00,0.76045,0.76125,0.76025,0.7605,3924400000.0
2008-01-22 17:15:00,0.7605,0.76235,0.75985,0.7616,3134400000.0
2008-01-22 17:20:00,0.76165,0.76205,0.7606,0.76165,2183300000.0
2008-01-22 17:25:00,0.76165,0.76425,0.76105,0.7636,1959700000.0
2008-01-22 17:30:00,0.76365,0.76395,0.7622,0.76335,1603300000.0
2008-01-22 17:35:00,0.76335,0.76395,0.76295,0.76355,3455799997.0
2008-01-22 17:40:00,0.76355,0.7647,0.76345,0.7647,3778899999.0
2008-01-22 17:45:00,0.7647,0.7647,0.76335,0.76355,4064300000.0
2008-01-22 17:50:00,0.76355,0.7639,0.7633,0.7638,4153300000.0
2008-01-22 17:55:00,0.7638,0.7639,0.7629,0.7629,4494600000.0
2008-01-22 18:00:00,0.7629,0.76435,0.76265,0.76405,5026399998.0
2008-01-22 18:05:00,0.76405,0.76555,0.7639,0.76515,5266400002.0
2008-01-22 18:10:00,0.76515,0.76635,0.7635,0.76365,3213500000.0
2008-01-22 18:15:00,0.7636,0.76445,0.76355,0.76365,4069400001.0
2008-01-22 18:20:00,0.76365,0.76395,0.763,0.76325,5091800000.0
2008-01-22 18:25:00,0.76325,0.76365,0.7631,0.76345,6409400000.0
2008-01-22 18:30:00,0.76345,0.76385,0.76295,0.7631,5176700000.0
2008-01-22 18:35:00,0.7631,0.76365,0.76275,0.76315,3460800000.0
2008-01-22 18:40:00,0.76315,0.7638,0.763,0.7635,5443500000.0
2008-01-22 18:45:00,0.7635,0.76375,0.76335,0.76355,6596599989.0
2008-01-22 18:50:00,0.76355,0.76385,0.7635,0.7636,6380499999.0
2008-01-22 18:55:00,0.76365,0.76375,0.7633,0.76355,5567800001.0
2008-01-22 19:00:00,0.76355,0.7636,0.7633,0.7636,5050700000.0
2008-01-22 19:05:00,0.7636,0.76385,0.7634,0.76375,5062100000.0
2008-01-22 19:10:00,0.76375,0.7645,0.76375,0.76405,3374900000.0
2008-01-22 19:15:00,0.76405,0.76405,0.7633,0.76355,5089400000.0
2008-01-22 19:20:00,0.76355,0.7666,0.76335,0.7641,4170200000.0
2008-01-22 19:25:00,0.7641,0.76475,0.76395,0.76395,2075300000.0
2008-01-22 19:30:00,0.76395,0.76435,0.7636,0.76415,3165600000.0
2008-01-22 19:35:00,0.76415,0.76445,0.76385,0.76415,4597500000.0
2008-01-22 19:40:00,0.76415,0.7658,0.764,0.7642,6537300000.0
2008-01-22 19:45:00,0.7642,0.76425,0.7635,0.76405,6107800005.0
2008-01-22 19:50:00,0.76405,0.7641,0.76325,0.76345,3561100000.0
2008-01-22 19:55:00,0.76345,0.76445,0.7634,0.7641,5465000000.0
2008-01-22 20:00:00,0.76405,0.7655,0.76395,0.76535,4576599956.0
2008-01-22 20:05:00,0.76535,0.766,0.7649,0.76595,5201100000.0
2008-01-22 20:10:00,0.76595,0.76705,0.76585,0.76595,3155400000.0
2008-01-22 20:15:00,0.76595,0.76595,0.7652,0.7658,5404900000.0
2008-01-22 20:20:00,0.7658,0.76655,0.76575,0.76615,5874800000.0
2008-01-22 20:25:00,0.76615,0.76635,0.76495,0.76605,5154600000.0
2008-01-22 20:30:00,0.76605,0.76615,0.76515,0.76545,4997300000.0
2008-01-22 20:35:00,0.76545,0.76595,0.76535,0.76535,4763100049.0
2008-01-22 20:40:00,0.7656,0.7659,0.76545,0.7657,1453400000.0
2008-01-22 20:45:00,0.7657,0.7657,0.76495,0.76495,1821200000.0
2008-01-22 20:50:00,0.76495,0.7652,0.7645,0.7649,4913500000.0
2008-01-22 20:55:00,0.7649,0.7651,0.76425,0.7651,4636600000.0
2008-01-22 21:00:00,0.7651,0.7655,0.76455,0.76485,4428200018.0
2008-01-22 21:05:00,0.76485,0.76505,0.76425,0.7644,2221400000.0
2008-01-22 21:10:00,0.76445,0.76515,0.76425,0.76435,3790460000.0
2008-01-22 21:15:00,0.76435,0.7648,0.76425,0.76435,6142600003.0
2008-01-22 21:20:00,0.76425,0.76445,0.7642,0.7642,7683399992.0
2008-01-22 21:25:00,0.7642,0.76435,0.7641,0.76435,4795300000.0
2008-01-22 21:30:00,0.76435,0.7644,0.76395,0.7641,3738000000.0
2008-01-22 21:35:00,0.7641,0.76445,0.7637,0.764,2254200000.0
2008-01-22 21:40:00,0.764,0.76495,0.76385,0.76485,2367700000.0
2008-01-22 21:45:00,0.76485,0.765,0.76415,0.76445,2705100000.0
2008-01-22 21:50:00,0.76445,0.76465,0.7637,0.7642,2522500000.0
2008-01-22 21:55:00,0.7637,0.76415,0.7637,0.764,2592300000.0
2008-01-22 22:00:00,0.764,0.7643,0.7634,0.7642,3810860000.0
2008-01-22 22:05:00,0.7641,0.76565,0.7641,0.7655,5322600000.0
2008-01-22 22:10:00,0.7655,0.766,0.7652,0.7657,4069099972.0
2008-01-22 22:15:00,0.7657,0.76585,0.76525,0.7657,2862200000.0
2008-01-22 22:20:00,0.7657,0.7664,0.76535,0.7662,4123400000.0
2008-01-22 22:25:00,0.7662,0.76675,0.76515,0.76605,4119000000.0
2008-01-22 22:30:00,0.7661,0.76675,0.7646,0.76675,4118000000.0
2008-01-22 22:35:00,0.76675,0.76755,0.76625,0.7668,705000000.0
2008-01-22 22:40:00,0.76665,0.76675,0.76595,0.7662,3601800000.0
2008-01-22 22:45:00,0.7662,0.76665,0.76615,0.76665,4722700000.0
2008-01-22 22:50:00,0.76665,0.7668,0.76585,0.76595,5276000000.0
2008-01-22 22:55:00,0.76595,0.7662,0.76575,0.76605,7008800001.0
2008-01-22 23:00:00,0.76605,0.76645,0.76595,0.76615,4541500000.0
2008-01-22 23:05:00,0.76615,0.76635,0.76595,0.76615,4742600013.0
2008-01-22 23:10:00,0.76615,0.7663,0.76595,0.76605,4066600019.0
2008-01-22 23:15:00,0.76605,0.76605,0.7658,0.7659,4370900000.0
2008-01-22 23:20:00,0.7659,0.7659,0.76435,0.76475,4286600000.0
2008-01-22 23:25:00,0.76475,0.76555,0.76475,0.7654,5099499998.0
2008-01-22 23:30:00,0.7654,0.76545,0.7643,0.7646,6002500000.0
2008-01-22 23:35:00,0.7646,0.7651,0.76455,0.76465,3811800000.0
2008-01-22 23:40:00,0.76465,0.765,0.7644,0.76455,5219300000.0
2008-01-22 23:45:00,0.76455,0.7649,0.7633,0.764,3926280000.0
2008-01-22 23:50:00,0.764,0.764,0.7637,0.7637,928520000.0
2008-01-22 23:55:00,0.764,0.764,0.76325,0.7634,3314999995.0
2008-01-23 00:00:00,0.7635,0.7639,0.7632,0.76345,9273700000.0
2008-01-23 00:05:00,0.76345,0.7638,0.7632,0.7637,4897300000.0
2008-01-23 00:10:00,0.7637,0.76485,0.7633,0.76455,4915200000.0
2008-01-23 00:15:00,0.76455,0.765,0.7637,0.7639,6143100000.0
2008-01-23 00:20:00,0.7639,0.7647,0.7638,0.7643,7386300000.0
2008-01-23 00:25:00,0.76425,0.7653,0.76415,0.7653,6781300000.0
2008-01-23 00:30:00,0.765,0.7656,0.765,0.7651,5353399983.0
2008-01-23 00:35:00,0.7651,0.76575,0.7649,0.7656,5473000001.0
2008-01-23 00:40:00,0.7656,0.7664,0.7654,0.7663,6477600000.0
2008-01-23 00:45:00,0.76625,0.7663,0.7659,0.7659,7148800016.0
2008-01-23 00:50:00,0.7659,0.766,0.7651,0.76515,5469100000.0
2008-01-23 00:55:00,0.76515,0.76545,0.7651,0.7651,3694400000.0
2008-01-23 01:00:00,0.7651,0.7653,0.76395,0.7653,6286199996.0
2008-01-23 01:05:00,0.76425,0.7647,0.76425,0.7646,7529700002.0
2008-01-23 01:10:00,0.7653,0.7655,0.76435,0.7647,7846500000.0
2008-01-23 01:15:00,0.7647,0.7648,0.7644,0.76465,7949399991.0
2008-01-23 01:20:00,0.76465,0.766,0.7645,0.765,8251600000.0
2008-01-23 01:25:00,0.765,0.7656,0.765,0.7653,7062699978.0
2008-01-23 01:30:00,0.7658,0.7666,0.7631,0.76535,7742800024.0
2008-01-23 01:35:00,0.76535,0.76575,0.7651,0.7655,6284999994.0
2008-01-23 01:40:00,0.7655,0.7661,0.7622,0.7628,6815400000.0
2008-01-23 01:45:00,0.7659,0.7663,0.7656,0.7657,6094900000.0
2008-01-23 01:50:00,0.7657,0.7667,0.7655,0.7666,7265900000.0
2008-01-23 01:55:00,0.7666,0.7667,0.76545,0.7657,7918600004.0
2008-01-23 02:00:00,0.7657,0.7658,0.765,0.7654,5884500000.0
2008-01-23 02:05:00,0.7654,0.7654,0.7629,0.7654,6109400000.0
2008-01-23 02:10:00,0.7654,0.7659,0.762,0.7656,6569800016.0
2008-01-23 02:15:00,0.7656,0.7656,0.76525,0.7653,4493800000.0
2008-01-23 02:20:00,0.7653,0.7662,0.7652,0.7662,6319500001.0
2008-01-23 02:25:00,0.7662,0.7662,0.7631,0.7635,7997499968.0
2008-01-23 02:30:00,0.7654,0.7665,0.76132,0.7645,4962200007.0
2008-01-23 02:35:00,0.7645,0.7645,0.7632,0.7635,6367599999.0
2008-01-23 02:40:00,0.7627,0.76385,0.7621,0.7627,7817299968.0
2008-01-23 02:45:00,0.7628,0.76375,0.7626,0.7635,6648499950.0
2008-01-23 02:50:00,0.7635,0.7639,0.76305,0.7633,5603800000.0
2008-01-23 02:55:00,0.763,0.763,0.7626,0.7628,7158800000.0
2008-01-23 03:00:00,0.7628,0.7633,0.7625,0.7633,5001400000.0
2008-01-23 03:05:00,0.7633,0.76375,0.7625,0.7625,8942500000.0
2008-01-23 03:10:00,0.7624,0.76265,0.7617,0.7624,3950500000.0
2008-01-23 03:15:00,0.7624,0.76335,0.7622,0.7625,6398300000.0
2008-01-23 03:20:00,0.7633,0.7634,0.76245,0.7629,7372200000.0
2008-01-23 03:25:00,0.7629,0.76385,0.7621,0.7634,5714200010.0
2008-01-23 03:30:00,0.7634,0.7636,0.7628,0.7631,2525499987.0
2008-01-23 03:35:00,0.7631,0.7631,0.7623,0.7623,6767400000.0
2008-01-23 03:40:00,0.7624,0.7627,0.7624,0.76255,8950799994.0
2008-01-23 03:45:00,0.76255,0.76345,0.7625,0.76305,5718700000.0
2008-01-23 03:50:00,0.76305,0.76315,0.76295,0.76305,6349800000.0
2008-01-23 03:55:00,0.76305,0.7631,0.7621,0.7631,3886800000.0
2008-01-23 04:00:00,0.7631,0.7632,0.76275,0.7628,6281700000.0
2008-01-23 04:05:00,0.7628,0.763,0.7623,0.7626,6952200000.0
2008-01-23 04:10:00,0.7626,0.7626,0.7622,0.7622,6197699972.0
2008-01-23 04:15:00,0.7622,0.76255,0.7606,0.76235,8000999999.0
2008-01-23 04:20:00,0.7603,0.7628,0.7598,0.76245,6025500000.0
2008-01-23 04:25:00,0.76245,0.7627,0.762,0.7624,4738400000.0
2008-01-23 04:30:00,0.7595,0.7623,0.7592,0.7592,6552600050.0
2008-01-23 04:35:00,0.7621,0.7624,0.7589,0.7589,6168700023.0
2008-01-23 04:40:00,0.7588,0.7624,0.7588,0.76215,5894700000.0
2008-01-23 04:45:00,0.7621,0.7623,0.7593,0.7622,6236700016.0
2008-01-23 04:50:00,0.7621,0.7624,0.7616,0.7621,6037300000.0
2008-01-23 04:55:00,0.7621,0.7622,0.76195,0.7621,6354200000.0
2008-01-23 05:00:00,0.7593,0.7619,0.7593,0.7615,6939499998.0
2008-01-23 05:05:00,0.7615,0.7615,0.7607,0.7612,5675799999.0
2008-01-23 05:10:00,0.7611,0.7614,0.7594,0.7594,6811899992.0
2008-01-23 05:15:00,0.7611,0.7612,0.7599,0.7601,5936099999.0
2008-01-23 05:20:00,0.7601,0.7605,0.7596,0.7598,5994400000.0
2008-01-23 05:25:00,0.7598,0.76005,0.7594,0.7595,5785799980.0
2008-01-23 05:30:00,0.7595,0.76,0.759,0.75915,7686600005.0
2008-01-23 05:35:00,0.75915,0.7593,0.7589,0.7589,4883500001.0
2008-01-23 05:40:00,0.7589,0.75925,0.7583,0.7588,5198899981.0
2008-01-23 05:45:00,0.75885,0.7594,0.75885,0.7592,3345100000.0
2008-01-23 05:50:00,0.7592,0.7596,0.7588,0.7595,5557300000.0
2008-01-23 05:55:00,0.7595,0.7596,0.7591,0.7595,5977199999.0
2008-01-23 06:00:00,0.7595,0.7595,0.7587,0.759,7207199999.0
2008-01-23 06:05:00,0.759,0.7597,0.7588,0.7595,7792799966.0
2008-01-23 06:10:00,0.7602,0.7602,0.7592,0.7595,7642199985.0
2008-01-23 06:15:00,0.7595,0.76045,0.75945,0.76025,5461800000.0
2008-01-23 06:20:00,0.76025,0.7608,0.76,0.7602,5699499995.0
2008-01-23 06:25:00,0.7602,0.7605,0.7599,0.76,8117399982.0
2008-01-23 06:30:00,0.76,0.76,0.75955,0.7596,5296399994.0
2008-01-23 06:35:00,0.7596,0.7596,0.75905,0.7593,5194200000.0
2008-01-23 06:40:00,0.7593,0.7595,0.7581,0.75935,5154899975.0
2008-01-23 06:45:00,0.759,0.7615,0.75895,0.7604,8327099903.0
2008-01-23 06:50:00,0.7604,0.7614,0.76,0.7601,9197099974.0
2008-01-23 06:55:00,0.7613,0.7613,0.75945,0.75975,8979899988.0
2008-01-23 07:00:00,0.75975,0.76005,0.7589,0.7592,5136000014.0
2008-01-23 07:05:00,0.7592,0.76065,0.7592,0.7603,7405399991.0
2008-01-23 07:10:00,0.7603,0.7617,0.7598,0.7605,5961999958.0
2008-01-23 07:15:00,0.7605,0.761,0.7604,0.7608,9063100000.0
2008-01-23 07:20:00,0.7608,0.7615,0.7608,0.7612,6490299999.0
2008-01-23 07:25:00,0.76085,0.7616,0.7606,0.7615,8410600008.0
2008-01-23 07:30:00,0.76,0.7626,0.7599,0.7623,7785699987.0
2008-01-23 07:35:00,0.7623,0.7623,0.7604,0.7612,4702700000.0
2008-01-23 07:40:00,0.7612,0.7615,0.7612,0.7615,4562800075.0
2008-01-23 07:45:00,0.7615,0.7617,0.7612,0.7614,5160199932.0
2008-01-23 07:50:00,0.7607,0.7615,0.7606,0.7614,5975199998.0
2008-01-23 07:55:00,0.7614,0.7614,0.7611,0.76115,2080600000.0
2008-01-23 08:00:00,0.76115,0.7615,0.761,0.76105,5598600000.0
2008-01-23 08:05:00,0.76105,0.7612,0.7606,0.7612,7945099981.0
2008-01-23 08:10:00,0.7608,0.7619,0.7607,0.7617,8152200000.0
2008-01-23 08:15:00,0.7617,0.76235,0.76145,0.762,8058600003.0
2008-01-23 08:20:00,0.762,0.7626,0.7613,0.7613,7945600000.0
2008-01-23 08:25:00,0.7613,0.7613,0.7594,0.7598,6201599996.0
2008-01-23 08:30:00,0.75995,0.76065,0.7597,0.7602,6125899901.0
2008-01-23 08:35:00,0.762,0.7632,0.76015,0.7632,4618899990.0
2008-01-23 08:40:00,0.7605,0.7644,0.7598,0.7643,4709200000.0
2008-01-23 08:45:00,0.7602,0.7608,0.76015,0.7605,5479900002.0
2008-01-23 08:50:00,0.7605,0.76115,0.7605,0.76115,6221899997.0
2008-01-23 08:55:00,0.76115,0.7663,0.76095,0.7663,4753200011.0
2008-01-23 09:00:00,0.7612,0.7666,0.761,0.7666,7222299909.0
2008-01-23 09:05:00,0.761,0.76105,0.76035,0.7607,8607699961.0
2008-01-23 09:10:00,0.7607,0.7615,0.7603,0.76135,6125600007.0
2008-01-23 09:15:00,0.7616,0.76365,0.76135,0.76295,7748799957.0
2008-01-23 09:20:00,0.76295,0.7652,0.76215,0.765,7083699974.0
2008-01-23 09:25:00,0.76205,0.76215,0.7611,0.76155,6846699968.0
2008-01-23 09:30:00,0.76155,0.76215,0.76135,0.76185,6215800001.0
2008-01-23 09:35:00,0.7648,0.7648,0.7618,0.7633,5730500000.0
2008-01-23 09:40:00,0.7633,0.7644,0.76295,0.76425,5416699990.0
2008-01-23 09:45:00,0.76425,0.76485,0.76365,0.76465,5110200042.0
2008-01-23 09:50:00,0.76465,0.76565,0.76425,0.76555,4798299986.0
2008-01-23 09:55:00,0.76555,0.7664,0.76495,0.7664,5499999990.0
2008-01-23 10:00:00,0.7664,0.76675,0.76565,0.76645,4797300002.0
2008-01-23 10:05:00,0.76645,0.76645,0.765,0.76515,5223800019.0
2008-01-23 10:10:00,0.76515,0.76535,0.764,0.7642,5054099995.0
2008-01-23 10:15:00,0.7642,0.7649,0.76395,0.7646,4637100025.0
2008-01-23 10:20:00,0.76465,0.76525,0.76455,0.76495,6240399995.0
2008-01-23 10:25:00,0.76495,0.76565,0.7647,0.76495,8371299996.0
2008-01-23 10:30:00,0.76485,0.76495,0.7633,0.7634,8464399989.0
2008-01-23 10:35:00,0.7633,0.76545,0.763,0.76545,6219000035.0
2008-01-23 10:40:00,0.76545,0.76615,0.7632,0.76595,6725899985.0
2008-01-23 10:45:00,0.76585,0.76595,0.76475,0.76505,5521200000.0
2008-01-23 10:50:00,0.7636,0.76575,0.7636,0.76565,4670000004.0
2008-01-23 10:55:00,0.76555,0.76585,0.7634,0.7648,5682200016.0
2008-01-23 11:00:00,0.76485,0.76545,0.76455,0.76535,5158400008.0
2008-01-23 11:05:00,0.76535,0.76545,0.76505,0.76525,5996699999.0
2008-01-23 11:10:00,0.76525,0.76535,0.7646,0.76505,5970700000.0
2008-01-23 11:15:00,0.76505,0.76545,0.7645,0.76475,5518200000.0
2008-01-23 11:20:00,0.76475,0.76485,0.76395,0.76445,6978500003.0
2008-01-23 11:25:00,0.76445,0.76445,0.76345,0.76345,4112799963.0
2008-01-23 11:30:00,0.76345,0.76425,0.76305,0.7635,4219100019.0
2008-01-23 11:35:00,0.7635,0.76375,0.7627,0.76285,3805400000.0
2008-01-23 11:40:00,0.76285,0.76385,0.76255,0.76355,6328400000.0
2008-01-23 11:45:00,0.7619,0.76395,0.7613,0.7615,8624100048.0
2008-01-23 11:50:00,0.7637,0.76385,0.7612,0.7635,7963100039.0
2008-01-23 11:55:00,0.7635,0.76405,0.76335,0.7637,5703899970.0
2008-01-23 12:00:00,0.7637,0.76415,0.76345,0.76385,6439499982.0
2008-01-23 12:05:00,0.76385,0.76425,0.76375,0.7639,5721499994.0
2008-01-23 12:10:00,0.76385,0.76425,0.76375,0.76395,5270099998.0
2008-01-23 12:15:00,0.76395,0.76455,0.7604,0.76385,9147000000.0
2008-01-23 12:20:00,0.76385,0.76445,0.76345,0.76355,6271099956.0
2008-01-23 12:25:00,0.76355,0.76415,0.76,0.7637,7366300069.0
2008-01-23 12:30:00,0.7637,0.76375,0.7595,0.76265,5800800062.0
2008-01-23 12:35:00,0.76265,0.76285,0.7601,0.76235,7660599980.0
2008-01-23 12:40:00,0.76235,0.76255,0.76185,0.76195,6017900000.0
2008-01-23 12:45:00,0.76195,0.76205,0.7573,0.7578,8679800000.0
2008-01-23 12:50:00,0.76145,0.76175,0.76105,0.76135,7436800014.0
2008-01-23 12:55:00,0.7586,0.76175,0.7586,0.76055,6489200035.0
2008-01-23 13:00:00,0.76055,0.7615,0.76025,0.76075,4533299997.0
2008-01-23 13:05:00,0.7606,0.76155,0.76055,0.76125,6864500026.0
2008-01-23 13:10:00,0.76125,0.76145,0.76085,0.76115,7685600002.0
2008-01-23 13:15:00,0.76115,0.76135,0.7601,0.76115,8792700062.0
2008-01-23 13:20:00,0.76115,0.76115,0.76005,0.76025,5295300034.0
2008-01-23 13:25:00,0.76025,0.76065,0.75875,0.75955,6828400002.0
2008-01-23 13:30:00,0.75955,0.7612,0.75945,0.76015,5758100004.0
2008-01-23 13:35:00,0.76015,0.76055,0.7598,0.76025,4362500006.0
2008-01-23 13:40:00,0.76025,0.76025,0.7592,0.75925,5381700000.0
2008-01-23 13:45:00,0.75925,0.7594,0.75715,0.75775,6326599990.0
2008-01-23 13:50:00,0.75775,0.75885,0.75735,0.75855,5974000008.0
2008-01-23 13:55:00,0.76,0.76075,0.75865,0.76055,8279400000.0
2008-01-23 14:00:00,0.76065,0.7617,0.76,0.761,6117099994.0
2008-01-23 14:05:00,0.76105,0.76105,0.75985,0.76045,7593900007.0
2008-01-23 14:10:00,0.76045,0.76065,0.7602,0.7602,2569200000.0
2008-01-23 14:15:00,0.7602,0.76045,0.75965,0.7602,5651199988.0
2008-01-23 14:20:00,0.7602,0.76055,0.7602,0.76035,4811800000.0
2008-01-23 14:25:00,0.76035,0.76065,0.7579,0.75995,9380100005.0
2008-01-23 14:30:00,0.75995,0.76055,0.7553,0.7602,5517300002.0
2008-01-23 14:35:00,0.76045,0.76055,0.7557,0.75975,6449700002.0
2008-01-23 14:40:00,0.75975,0.75995,0.7563,0.75995,8558599998.0
2008-01-23 14:45:00,0.75995,0.75995,0.7561,0.7587,7137199986.0
2008-01-23 14:50:00,0.7587,0.76005,0.75855,0.76,7132199982.0
2008-01-23 14:55:00,0.76,0.76045,0.7555,0.75995,7495499988.0
2008-01-23 15:00:00,0.75985,0.7613,0.75985,0.76045,7561199993.0
2008-01-23 15:05:00,0.76045,0.76045,0.75805,0.75855,6557499994.0
2008-01-23 15:10:00,0.75875,0.75935,0.7576,0.75765,7288699988.0
2008-01-23 15:15:00,0.75765,0.75915,0.75715,0.75725,6124300009.0
2008-01-23 15:20:00,0.75725,0.75745,0.75595,0.7572,5174999993.0
2008-01-23 15:25:00,0.7573,0.7587,0.7573,0.75755,5185999998.0
2008-01-23 15:30:00,0.75765,0.75795,0.7554,0.75545,5148500004.0
2008-01-23 15:35:00,0.7557,0.7568,0.75535,0.75615,5105600018.0
2008-01-23 15:40:00,0.75615,0.758,0.75575,0.75605,5796100016.0
2008-01-23 15:45:00,0.75615,0.75715,0.75535,0.75655,5930599986.0
2008-01-23 15:50:00,0.7566,0.75715,0.75575,0.75575,4899000004.0
2008-01-23 15:55:00,0.75575,0.7583,0.75525,0.75525,4899299987.0
2008-01-23 16:00:00,0.75525,0.75585,0.75455,0.75575,5201800013.0
2008-01-23 16:05:00,0.75575,0.75765,0.7556,0.75685,5006299995.0
2008-01-23 16:10:00,0.75685,0.75705,0.7558,0.75605,5242699998.0
2008-01-23 16:15:00,0.75605,0.7575,0.75585,0.7575,5722499998.0
2008-01-23 16:20:00,0.7575,0.7575,0.75695,0.75705,7643000026.0
2008-01-23 16:25:00,0.75705,0.7602,0.75645,0.7594,6674399981.0
2008-01-23 16:30:00,0.7593,0.7597,0.75655,0.75745,8620799876.0
2008-01-23 16:35:00,0.75745,0.75775,0.75685,0.75715,7673599985.0
2008-01-23 16:40:00,0.75715,0.7588,0.75705,0.75845,4204399998.0
2008-01-23 16:45:00,0.7584,0.7587,0.7574,0.758,3368499998.0
2008-01-23 16:50:00,0.758,0.7581,0.75715,0.7577,3303599997.0
2008-01-23 16:55:00,0.7577,0.75895,0.7572,0.7584,3849900002.0
2008-01-23 17:00:00,0.7584,0.7598,0.7581,0.7588,3389999995.0
2008-01-23 17:05:00,0.7588,0.7595,0.7583,0.7589,3024499999.0
2008-01-23 17:10:00,0.7589,0.7602,0.75865,0.76,3940099996.0
2008-01-23 17:15:00,0.76,0.76125,0.7598,0.7607,3373399993.0
2008-01-23 17:20:00,0.76065,0.762,0.76015,0.76015,3254100001.0
2008-01-23 17:25:00,0.7602,0.7607,0.7594,0.75945,2179599999.0
2008-01-23 17:30:00,0.75945,0.7597,0.7583,0.7586,3562699982.0
2008-01-23 17:35:00,0.7586,0.7599,0.7586,0.7599,3233900000.0
2008-01-23 17:40:00,0.7599,0.7603,0.7586,0.75895,2646199999.0
2008-01-23 17:45:00,0.75895,0.7601,0.75885,0.7591,3202699998.0
2008-01-23 17:50:00,0.7591,0.7593,0.7584,0.75845,2361699996.0
2008-01-23 17:55:00,0.75845,0.75925,0.75845,0.759,2668700001.0
2008-01-23 18:00:00,0.75895,0.7593,0.7582,0.7584,2869900000.0
2008-01-23 18:05:00,0.7584,0.75895,0.758,0.758,3540500000.0
2008-01-23 18:10:00,0.758,0.75845,0.7572,0.7583,4335000006.0
2008-01-23 18:15:00,0.7583,0.7595,0.7582,0.7595,3119199997.0
2008-01-23 18:20:00,0.7595,0.76015,0.7595,0.76,2170099996.0
2008-01-23 18:25:00,0.76,0.7606,0.75975,0.7599,2554100003.0
2008-01-23 18:30:00,0.75985,0.76005,0.75775,0.7584,3180399996.0
2008-01-23 18:35:00,0.7584,0.75915,0.75835,0.75915,2448599988.0
2008-01-23 18:40:00,0.75915,0.75915,0.75815,0.7585,2898500015.0
2008-01-23 18:45:00,0.7585,0.7585,0.7574,0.75785,2455700003.0
2008-01-23 18:50:00,0.75785,0.7594,0.7575,0.7584,3289400004.0
2008-01-23 18:55:00,0.7584,0.7588,0.758,0.7582,3196200013.0
2008-01-23 19:00:00,0.7582,0.7588,0.7579,0.7583,2339399996.0
2008-01-23 19:05:00,0.7583,0.7586,0.7578,0.7582,1623999993.0
2008-01-23 19:10:00,0.7582,0.7589,0.7581,0.7586,1433000013.0
2008-01-23 19:15:00,0.7585,0.7589,0.758,0.7588,1321799993.0
2008-01-23 19:20:00,0.7588,0.7592,0.75845,0.7587,2109900017.0
2008-01-23 19:25:00,0.7587,0.759,0.7584,0.75855,857500000.0
2008-01-23 19:30:00,0.75855,0.759,0.7584,0.75855,1085000000.0
2008-01-23 19:35:00,0.75855,0.7586,0.7569,0.7572,2364299993.0
2008-01-23 19:40:00,0.75715,0.7575,0.7569,0.7569,1378500012.0
2008-01-23 19:45:00,0.7569,0.75765,0.756,0.7575,2389900001.0
2008-01-23 19:50:00,0.7575,0.758,0.75715,0.75755,2653000003.0
2008-01-23 19:55:00,0.75755,0.7578,0.75735,0.75775,2675799996.0
2008-01-23 20:00:00,0.7577,0.7579,0.75725,0.7577,2176800009.0
2008-01-23 20:05:00,0.7577,0.7586,0.75715,0.75715,1980800000.0
2008-01-23 20:10:00,0.75715,0.7579,0.75565,0.7561,2870500000.0
2008-01-23 20:15:00,0.7561,0.7573,0.7561,0.7568,3450100000.0
2008-01-23 20:20:00,0.7568,0.75785,0.7568,0.7575,2492299999.0
2008-01-23 20:25:00,0.7575,0.7582,0.7574,0.7577,1294699993.0
2008-01-23 20:30:00,0.7577,0.7579,0.7575,0.7578,1586600015.0
2008-01-23 20:35:00,0.7578,0.75835,0.75755,0.7581,974999997.0
2008-01-23 20:40:00,0.7581,0.75875,0.758,0.7581,1790400003.0
2008-01-23 20:45:00,0.7581,0.75815,0.7575,0.7581,1899200001.0
2008-01-23 20:50:00,0.75815,0.759,0.7581,0.7584,757600000.0
2008-01-23 20:55:00,0.7584,0.7584,0.7576,0.7579,1439999994.0
2008-01-23 21:00:00,0.7579,0.758,0.7575,0.7576,1147900001.0
2008-01-23 21:05:00,0.7575,0.7589,0.75735,0.7589,1464600001.0
2008-01-23 21:10:00,0.7589,0.7589,0.75805,0.75865,1315699992.0
2008-01-23 21:15:00,0.75865,0.7596,0.75845,0.75905,1123899996.0
2008-01-23 21:20:00,0.75905,0.76025,0.759,0.75945,2124699998.0
2008-01-23 21:25:00,0.75945,0.76055,0.7594,0.7599,1489299999.0
2008-01-23 21:30:00,0.75995,0.76015,0.75875,0.759,1753199993.0
2008-01-23 21:35:00,0.759,0.75955,0.75855,0.75955,1512500006.0
2008-01-23 21:40:00,0.75955,0.75975,0.7585,0.75945,1383800006.0
2008-01-23 21:45:00,0.75945,0.75995,0.75895,0.75915,1648700005.0
2008-01-23 21:50:00,0.75915,0.75975,0.75915,0.75935,1053400000.0
2008-01-23 21:55:00,0.75935,0.75975,0.759,0.75935,756900000.0
2008-01-23 22:00:00,0.75935,0.7622,0.75915,0.7618,1181600000.0
2008-01-23 22:05:00,0.7618,0.7629,0.76145,0.76235,1644300000.0
2008-01-23 22:10:00,0.76235,0.7634,0.76185,0.7622,2201900000.0
2008-01-23 22:15:00,0.7622,0.7624,0.76165,0.7617,1462100000.0
2008-01-23 22:20:00,0.7617,0.7622,0.76165,0.7617,1653499997.0
2008-01-23 22:25:00,0.7617,0.7642,0.7617,0.7641,1731700000.0
2008-01-23 22:30:00,0.7641,0.7662,0.7635,0.7653,2897099999.0
2008-01-23 22:35:00,0.76535,0.766,0.76385,0.766,1881500000.0
2008-01-23 22:40:00,0.766,0.7661,0.76465,0.7654,1892299999.0
2008-01-23 22:45:00,0.7654,0.7656,0.7647,0.7655,1096300000.0
2008-01-23 22:50:00,0.7655,0.7659,0.76455,0.76525,1607299994.0
2008-01-23 22:55:00,0.76525,0.76655,0.76515,0.76635,1823700000.0
2008-01-23 23:00:00,0.7664,0.7679,0.76595,0.7679,1507200000.0
2008-01-23 23:05:00,0.76795,0.76885,0.76705,0.76755,2040800000.0
2008-01-23 23:10:00,0.76755,0.76775,0.76665,0.7671,3849700000.0
2008-01-23 23:15:00,0.7671,0.7678,0.76685,0.76745,5107399998.0
2008-01-23 23:20:00,0.7674,0.76775,0.76645,0.76675,2597800000.0
2008-01-23 23:25:00,0.76675,0.76735,0.7663,0.7663,1397800000.0
2008-01-23 23:30:00,0.7663,0.7666,0.7663,0.7665,824500000.0
2008-01-23 23:35:00,0.7665,0.76725,0.7663,0.76695,849800000.0
2008-01-23 23:40:00,0.76695,0.76745,0.76685,0.76735,1113200000.0
2008-01-23 23:45:00,0.76735,0.7674,0.767,0.76705,1130400000.0
2008-01-23 23:50:00,0.76705,0.76725,0.76635,0.76635,1165500000.0
2008-01-23 23:55:00,0.76635,0.76655,0.7656,0.76605,864800000.0
2008-01-24 00:00:00,0.7661,0.7664,0.7659,0.7662,1019300000.0
2008-01-24 00:05:00,0.7662,0.7663,0.7655,0.7659,1645600000.0
2008-01-24 00:10:00,0.7659,0.7662,0.76555,0.7656,817300000.0
2008-01-24 00:15:00,0.7657,0.76575,0.76465,0.76495,886700000.0
2008-01-24 00:20:00,0.76495,0.76565,0.76485,0.7656,707900000.0
2008-01-24 00:25:00,0.7656,0.76585,0.76545,0.76545,572600001.0
2008-01-24 00:30:00,0.76545,0.76575,0.76445,0.76455,867800006.0
2008-01-24 00:35:00,0.76445,0.76465,0.76435,0.76445,970500000.0
2008-01-24 00:40:00,0.76445,0.76475,0.76395,0.76455,907700000.0
2008-01-24 00:45:00,0.7642,0.76455,0.76375,0.76435,786800000.0
2008-01-24 00:50:00,0.76435,0.76445,0.764,0.76415,920600000.0
2008-01-24 00:55:00,0.76415,0.7642,0.7634,0.76385,1035200000.0
2008-01-24 01:00:00,0.7639,0.764,0.7629,0.76305,1747900000.0
2008-01-24 01:05:00,0.76305,0.7632,0.76255,0.7631,1871500003.0
2008-01-24 01:10:00,0.7631,0.7635,0.76295,0.7634,1190300003.0
2008-01-24 01:15:00,0.7634,0.7635,0.7629,0.7635,1072800000.0
2008-01-24 01:20:00,0.7635,0.7636,0.76335,0.76345,932600000.0
2008-01-24 01:25:00,0.76345,0.7636,0.76335,0.76345,714499998.0
2008-01-24 01:30:00,0.76335,0.7636,0.76335,0.76335,564100000.0
2008-01-24 01:35:00,0.7635,0.7644,0.7635,0.7638,1180300000.0
2008-01-24 01:40:00,0.7638,0.7639,0.7632,0.76355,912600000.0
2008-01-24 01:45:00,0.7636,0.7638,0.7634,0.76345,712300000.0
2008-01-24 01:50:00,0.76345,0.7635,0.7633,0.76335,382400000.0
2008-01-24 01:55:00,0.76335,0.7635,0.7632,0.76345,1073500000.0
2008-01-24 02:00:00,0.76345,0.7636,0.7632,0.76335,889100000.0
2008-01-24 02:05:00,0.76335,0.7635,0.7632,0.76345,768300000.0
2008-01-24 02:10:00,0.76345,0.7635,0.76325,0.7635,519800000.0
2008-01-24 02:15:00,0.7635,0.7635,0.76315,0.76335,904200000.0
2008-01-24 02:20:00,0.7634,0.76375,0.7633,0.76365,733000000.0
2008-01-24 02:25:00,0.76345,0.7645,0.76335,0.76445,946100000.0
2008-01-24 02:30:00,0.76445,0.7646,0.7641,0.7642,899500000.0
2008-01-24 02:35:00,0.7642,0.7648,0.76415,0.76425,2104500000.0
2008-01-24 02:40:00,0.7643,0.76455,0.7642,0.76445,671300000.0
2008-01-24 02:45:00,0.76445,0.7648,0.7641,0.7644,363900000.0
2008-01-24 02:50:00,0.7644,0.7647,0.7641,0.7643,611700000.0
2008-01-24 02:55:00,0.7643,0.76455,0.7638,0.76405,607000000.0
2008-01-24 03:00:00,0.76395,0.76395,0.7633,0.7635,1252100000.0
2008-01-24 03:05:00,0.7635,0.7635,0.76295,0.7632,1143200000.0
2008-01-24 03:10:00,0.7632,0.76355,0.76315,0.76335,987200000.0
2008-01-24 03:15:00,0.76335,0.7635,0.76295,0.7631,918200000.0
2008-01-24 03:20:00,0.7631,0.7635,0.7629,0.76295,1087100000.0
2008-01-24 03:25:00,0.76305,0.76305,0.762,0.762,543000000.0
2008-01-24 03:30:00,0.762,0.7623,0.762,0.76215,1275900001.0
2008-01-24 03:35:00,0.76215,0.76245,0.762,0.76225,1647899992.0
2008-01-24 03:40:00,0.76225,0.76225,0.76165,0.76175,1340000002.0
2008-01-24 03:45:00,0.76175,0.76175,0.7615,0.76175,1124600000.0
2008-01-24 03:50:00,0.76175,0.76205,0.7614,0.7619,436500000.0
2008-01-24 03:55:00,0.7616,0.76225,0.7616,0.7622,491500000.0
2008-01-24 04:00:00,0.7622,0.76265,0.762,0.762,825700000.0
2008-01-24 04:05:00,0.762,0.76225,0.7618,0.7619,605100001.0
2008-01-24 04:10:00,0.7619,0.76195,0.76175,0.76185,859400000.0
2008-01-24 04:15:00,0.76185,0.76205,0.76175,0.76185,1269299999.0
2008-01-24 04:20:00,0.76185,0.76205,0.7617,0.7619,1000399999.0
2008-01-24 04:25:00,0.7619,0.7619,0.76145,0.7616,962100000.0
2008-01-24 04:30:00,0.76165,0.76195,0.76155,0.76185,820900000.0
2008-01-24 04:35:00,0.76195,0.76205,0.76175,0.76195,422300000.0
2008-01-24 04:40:00,0.76195,0.7627,0.76195,0.76235,1215599996.0
2008-01-24 04:45:00,0.76235,0.763,0.7622,0.763,1025500000.0
2008-01-24 04:50:00,0.763,0.76305,0.76275,0.7628,1001700000.0
2008-01-24 04:55:00,0.7628,0.76315,0.7624,0.7626,1864800001.0
2008-01-24 05:00:00,0.7626,0.7626,0.762,0.76255,726100000.0
2008-01-24 05:05:00,0.76255,0.76265,0.76195,0.76255,1105300000.0
2008-01-24 05:10:00,0.76245,0.76275,0.76235,0.7625,1191799999.0
2008-01-24 05:15:00,0.7625,0.76275,0.7623,0.7625,589699999.0
2008-01-24 05:20:00,0.7623,0.76275,0.7623,0.76255,546700000.0
2008-01-24 05:25:00,0.7623,0.76285,0.7623,0.76275,715200000.0
2008-01-24 05:30:00,0.76275,0.76315,0.76265,0.76285,1347799999.0
2008-01-24 05:35:00,0.76285,0.76315,0.7627,0.7629,840200000.0
2008-01-24 05:40:00,0.7629,0.76375,0.7629,0.76345,1828400000.0
2008-01-24 05:45:00,0.76345,0.76365,0.76325,0.76345,1939900000.0
2008-01-24 05:50:00,0.7635,0.7638,0.76335,0.76345,1555000005.0
2008-01-24 05:55:00,0.76345,0.76355,0.76245,0.76315,1282100000.0
2008-01-24 06:00:00,0.76315,0.76365,0.76315,0.76345,1387399995.0
2008-01-24 06:05:00,0.76345,0.76375,0.76325,0.76355,1677499975.0
2008-01-24 06:10:00,0.76355,0.76415,0.76345,0.76395,2211999994.0
2008-01-24 06:15:00,0.76395,0.7645,0.76385,0.7645,1536099999.0
2008-01-24 06:20:00,0.7645,0.76475,0.76435,0.76445,1166700002.0
2008-01-24 06:25:00,0.76445,0.76555,0.76445,0.76555,2561199991.0
2008-01-24 06:30:00,0.76555,0.76555,0.7654,0.76545,1602700001.0
2008-01-24 06:35:00,0.76535,0.76595,0.76535,0.76565,1647300000.0
2008-01-24 06:40:00,0.76565,0.76565,0.76535,0.76535,901600002.0
2008-01-24 06:45:00,0.76545,0.76565,0.76525,0.76525,1486299998.0
2008-01-24 06:50:00,0.76525,0.76635,0.76525,0.76615,1686900000.0
2008-01-24 06:55:00,0.76625,0.7669,0.76585,0.76615,3321399990.0
2008-01-24 07:00:00,0.76615,0.76615,0.76575,0.76585,1295800002.0
2008-01-24 07:05:00,0.76575,0.7659,0.76545,0.76545,1758999998.0
2008-01-24 07:10:00,0.76545,0.7655,0.76455,0.7647,1189799995.0
2008-01-24 07:15:00,0.7647,0.76615,0.76455,0.7661,1727219999.0
2008-01-24 07:20:00,0.7661,0.7668,0.76595,0.7668,1286650000.0
2008-01-24 07:25:00,0.7668,0.7668,0.76595,0.76595,1568400015.0
2008-01-24 07:30:00,0.76585,0.76625,0.7656,0.76615,1435200000.0
2008-01-24 07:35:00,0.76615,0.76645,0.7656,0.76645,995699995.0
2008-01-24 07:40:00,0.76645,0.76645,0.766,0.76615,666400002.0
2008-01-24 07:45:00,0.76615,0.7662,0.76555,0.76575,811199995.0
2008-01-24 07:50:00,0.76575,0.76635,0.76565,0.7659,1343500000.0
2008-01-24 07:55:00,0.7659,0.76625,0.7658,0.76605,1548600008.0
2008-01-24 08:00:00,0.76605,0.7663,0.7656,0.76575,1062400000.0
2008-01-24 08:05:00,0.76575,0.7661,0.76555,0.7661,393500000.0
2008-01-24 08:10:00,0.7661,0.76625,0.76585,0.76585,1007600001.0
2008-01-24 08:15:00,0.76585,0.76585,0.7653,0.76575,718400000.0
2008-01-24 08:20:00,0.76575,0.76575,0.7653,0.7654,460600000.0
2008-01-24 08:25:00,0.7654,0.76635,0.7653,0.7663,838499992.0
2008-01-24 08:30:00,0.7663,0.76645,0.7658,0.76625,1118899998.0
2008-01-24 08:35:00,0.76625,0.7664,0.7658,0.76625,679300006.0
2008-01-24 08:40:00,0.76625,0.7665,0.76575,0.76585,1191000007.0
2008-01-24 08:45:00,0.76585,0.76595,0.76575,0.76595,742100000.0
2008-01-24 08:50:00,0.76585,0.76595,0.76535,0.76565,764600000.0
2008-01-24 08:55:00,0.76575,0.766,0.76555,0.76595,498199997.0
2008-01-24 09:00:00,0.76595,0.766,0.76495,0.7651,1183200006.0
2008-01-24 09:05:00,0.7651,0.76545,0.76455,0.76465,1890299997.0
2008-01-24 09:10:00,0.76465,0.76485,0.76445,0.76465,2493499996.0
2008-01-24 09:15:00,0.76465,0.765,0.76445,0.76445,1929499993.0
2008-01-24 09:20:00,0.76445,0.76495,0.76445,0.7649,1881899995.0
2008-01-24 09:25:00,0.7649,0.7656,0.7649,0.7651,1541100007.0
2008-01-24 09:30:00,0.7651,0.76575,0.76495,0.76555,1483400001.0
2008-01-24 09:35:00,0.76555,0.76615,0.76555,0.76605,2366700000.0
2008-01-24 09:40:00,0.76615,0.76625,0.7647,0.76485,2290999998.0
2008-01-24 09:45:00,0.76485,0.76565,0.76485,0.7652,1537200009.0
2008-01-24 09:50:00,0.7652,0.76565,0.76455,0.76465,1855900007.0
2008-01-24 09:55:00,0.76465,0.76475,0.76445,0.76455,3164500003.0
2008-01-24 10:00:00,0.76455,0.7648,0.76365,0.7645,3614400029.0
2008-01-24 10:05:00,0.7645,0.76515,0.76415,0.76435,2577299975.0
2008-01-24 10:10:00,0.76435,0.76495,0.76405,0.76475,2974600000.0
2008-01-24 10:15:00,0.76475,0.7655,0.7646,0.7649,2904099998.0
2008-01-24 10:20:00,0.7649,0.76495,0.76405,0.76405,3071799988.0
2008-01-24 10:25:00,0.76405,0.76465,0.76405,0.76445,2697000008.0
2008-01-24 10:30:00,0.76445,0.76475,0.76435,0.76455,2020200011.0
2008-01-24 10:35:00,0.76455,0.76595,0.76455,0.76575,3442600004.0
2008-01-24 10:40:00,0.76585,0.76595,0.76545,0.76555,2810999983.0
2008-01-24 10:45:00,0.76565,0.76785,0.7655,0.76705,3110999984.0
2008-01-24 10:50:00,0.76705,0.76755,0.76635,0.76655,3205899992.0
2008-01-24 10:55:00,0.76645,0.76675,0.76605,0.76625,2249999986.0
2008-01-24 11:00:00,0.76625,0.76705,0.76605,0.76645,2440700009.0
2008-01-24 11:05:00,0.76645,0.76695,0.76625,0.76695,2371699993.0
2008-01-24 11:10:00,0.76695,0.76695,0.76655,0.76675,2219600003.0
2008-01-24 11:15:00,0.76675,0.767,0.76655,0.76665,2023499972.0
2008-01-24 11:20:00,0.76665,0.76725,0.76605,0.7667,3173800004.0
2008-01-24 11:25:00,0.76675,0.76705,0.7665,0.76665,1757000000.0
2008-01-24 11:30:00,0.76655,0.76685,0.76645,0.76665,1421999999.0
2008-01-24 11:35:00,0.76665,0.7672,0.76595,0.7672,2692400001.0
2008-01-24 11:40:00,0.76705,0.76745,0.76635,0.76725,3057799997.0
2008-01-24 11:45:00,0.76725,0.76835,0.76725,0.7675,2947000001.0
2008-01-24 11:50:00,0.7675,0.7677,0.76685,0.7677,1675200008.0
2008-01-24 11:55:00,0.76765,0.7677,0.76605,0.76605,1714999998.0
2008-01-24 12:00:00,0.76595,0.76685,0.76595,0.76635,1603900000.0
2008-01-24 12:05:00,0.76635,0.76695,0.76595,0.76655,2566499998.0
2008-01-24 12:10:00,0.76655,0.76715,0.7662,0.7671,951700001.0
2008-01-24 12:15:00,0.7671,0.7671,0.7666,0.76665,1360200000.0
2008-01-24 12:20:00,0.76665,0.76695,0.76645,0.76665,1473800005.0
2008-01-24 12:25:00,0.76665,0.76745,0.76645,0.76665,2474800003.0
2008-01-24 12:30:00,0.76665,0.76675,0.766,0.76615,2047999998.0
2008-01-24 12:35:00,0.76615,0.76655,0.7656,0.76585,2898000008.0
2008-01-24 12:40:00,0.76585,0.76635,0.76575,0.7663,3403300016.0
2008-01-24 12:45:00,0.7663,0.76635,0.76575,0.7662,819300000.0
2008-01-24 12:50:00,0.7662,0.76665,0.7657,0.7661,1923299989.0
2008-01-24 12:55:00,0.7661,0.76685,0.76605,0.76665,2044200003.0
2008-01-24 13:00:00,0.76665,0.7678,0.76665,0.76765,1149600002.0
2008-01-24 13:05:00,0.76755,0.77015,0.7674,0.76815,3952000008.0
2008-01-24 13:10:00,0.76815,0.76835,0.76765,0.76765,2429000006.0
2008-01-24 13:15:00,0.76765,0.76875,0.76765,0.76845,2350100003.0
2008-01-24 13:20:00,0.76845,0.76865,0.76815,0.7683,2684200003.0
2008-01-24 13:25:00,0.76835,0.76895,0.76815,0.76835,498600000.0
2008-01-24 13:30:00,0.76835,0.76855,0.76805,0.7681,3067700006.0
2008-01-24 13:35:00,0.7681,0.76825,0.76735,0.76785,2570200007.0
2008-01-24 13:40:00,0.76785,0.76875,0.76775,0.76855,1614900002.0
2008-01-24 13:45:00,0.76855,0.77065,0.76855,0.77015,4383100030.0
2008-01-24 13:50:00,0.77015,0.77105,0.76995,0.77075,2758299997.0
2008-01-24 13:55:00,0.77075,0.77085,0.77015,0.77025,2239100006.0
2008-01-24 14:00:00,0.7703,0.77125,0.7701,0.77085,3340499995.0
2008-01-24 14:05:00,0.77085,0.77165,0.77085,0.77145,3526800033.0
2008-01-24 14:10:00,0.77145,0.77165,0.77085,0.77085,7424200025.0
2008-01-24 14:15:00,0.77085,0.77095,0.77015,0.7702,5973599999.0
2008-01-24 14:20:00,0.7702,0.77065,0.7702,0.77045,3821699985.0
2008-01-24 14:25:00,0.77045,0.77045,0.7686,0.77015,4791799967.0
2008-01-24 14:30:00,0.7701,0.77025,0.76965,0.76985,927100000.0
2008-01-24 14:35:00,0.76985,0.77025,0.7697,0.7701,1052800001.0
2008-01-24 14:40:00,0.77025,0.77025,0.7697,0.77005,1139299995.0
2008-01-24 14:45:00,0.77005,0.77005,0.76965,0.76985,879799999.0
2008-01-24 14:50:00,0.76985,0.77035,0.7696,0.7699,1186700003.0
2008-01-24 14:55:00,0.7701,0.77025,0.7699,0.7701,1137199997.0
2008-01-24 15:00:00,0.7701,0.7701,0.76895,0.76945,1475600003.0
2008-01-24 15:05:00,0.76945,0.76945,0.7689,0.76905,1568600008.0
2008-01-24 15:10:00,0.76905,0.76975,0.7686,0.76865,1366099997.0
2008-01-24 15:15:00,0.76875,0.76895,0.76825,0.76855,1394299998.0
2008-01-24 15:20:00,0.76865,0.769,0.76825,0.76855,2143499996.0
2008-01-24 15:25:00,0.76855,0.76865,0.76845,0.7685,1118899999.0
2008-01-24 15:30:00,0.7685,0.77005,0.7685,0.76955,1965500011.0
2008-01-24 15:35:00,0.76955,0.77005,0.76955,0.76965,1534100000.0
2008-01-24 15:40:00,0.76965,0.7698,0.76935,0.76965,784400002.0
2008-01-24 15:45:00,0.76965,0.7714,0.76965,0.77085,2740600005.0
2008-01-24 15:50:00,0.77085,0.77185,0.77085,0.77135,3584600004.0
2008-01-24 15:55:00,0.77135,0.77185,0.7712,0.7716,1762499992.0
2008-01-24 16:00:00,0.7716,0.77175,0.77085,0.7712,1640000006.0
2008-01-24 16:05:00,0.7712,0.7719,0.7711,0.77135,2070400000.0
2008-01-24 16:10:00,0.77135,0.77175,0.7709,0.77145,1531800000.0
2008-01-24 16:15:00,0.77145,0.77145,0.7706,0.7708,1908099997.0
2008-01-24 16:20:00,0.7708,0.77155,0.77055,0.77075,2208500003.0
2008-01-24 16:25:00,0.77075,0.7717,0.77075,0.77145,2503700000.0
2008-01-24 16:30:00,0.77155,0.77265,0.77135,0.77195,2902399997.0
2008-01-24 16:35:00,0.77195,0.77225,0.7713,0.7719,2664699990.0
2008-01-24 16:40:00,0.77185,0.7721,0.77145,0.77165,1653800003.0
2008-01-24 16:45:00,0.77165,0.77185,0.77145,0.77155,1119499997.0
2008-01-24 16:50:00,0.77145,0.77295,0.7714,0.7726,2857299999.0
2008-01-24 16:55:00,0.7726,0.7738,0.77195,0.77325,2920100000.0
2008-01-24 17:00:00,0.77325,0.77415,0.7726,0.77405,2769099999.0
2008-01-24 17:05:00,0.77405,0.77425,0.77295,0.77375,4056999996.0
2008-01-24 17:10:00,0.77365,0.77415,0.77145,0.77185,4104699997.0
2008-01-24 17:15:00,0.77185,0.77285,0.77125,0.77225,3311399996.0
2008-01-24 17:20:00,0.77225,0.77225,0.77075,0.77165,2308600001.0
2008-01-24 17:25:00,0.77165,0.7726,0.77155,0.77235,3731600005.0
2008-01-24 17:30:00,0.77235,0.7726,0.77115,0.77155,2948799997.0
2008-01-24 17:35:00,0.77155,0.773,0.77125,0.7721,2864499991.0
2008-01-24 17:40:00,0.7721,0.77255,0.7719,0.77195,4880100030.0
2008-01-24 17:45:00,0.77195,0.7731,0.77195,0.77285,2646600012.0
2008-01-24 17:50:00,0.77285,0.7734,0.77255,0.7734,1655499999.0
2008-01-24 17:55:00,0.7734,0.7734,0.7728,0.77285,2560200001.0
2008-01-24 18:00:00,0.77285,0.77315,0.77165,0.77205,3043599998.0
2008-01-24 18:05:00,0.7722,0.77235,0.77155,0.77165,3048500000.0
2008-01-24 18:10:00,0.77165,0.77255,0.77165,0.7724,4964699999.0
2008-01-24 18:15:00,0.7724,0.77265,0.77175,0.77185,3367599999.0
2008-01-24 18:20:00,0.77185,0.77185,0.77155,0.77185,2105100000.0
2008-01-24 18:25:00,0.77185,0.77255,0.77155,0.77235,2009099998.0
2008-01-24 18:30:00,0.77235,0.77305,0.77135,0.7729,3058000007.0
2008-01-24 18:35:00,0.7729,0.7731,0.77265,0.7727,1836900000.0
2008-01-24 18:40:00,0.7727,0.77275,0.7724,0.77245,1447400000.0
2008-01-24 18:45:00,0.77245,0.77295,0.77225,0.77295,2972999998.0
2008-01-24 18:50:00,0.77295,0.77365,0.77275,0.77345,2335399990.0
2008-01-24 18:55:00,0.77345,0.77345,0.77275,0.77305,2141700001.0
2008-01-24 19:00:00,0.77305,0.77355,0.77295,0.77315,1217999987.0
2008-01-24 19:05:00,0.77315,0.77345,0.77235,0.77245,1142300001.0
2008-01-24 19:10:00,0.77245,0.77315,0.7719,0.7724,1134500003.0
2008-01-24 19:15:00,0.7724,0.77275,0.77205,0.77275,1070100000.0
2008-01-24 19:20:00,0.77275,0.77275,0.772,0.77205,855500000.0
2008-01-24 19:25:00,0.77205,0.7721,0.77125,0.7718,2270600000.0
2008-01-24 19:30:00,0.7718,0.77235,0.7716,0.77215,3809700000.0
2008-01-24 19:35:00,0.77215,0.77225,0.7713,0.7713,2336000000.0
2008-01-24 19:40:00,0.77135,0.77165,0.77085,0.77105,5067499972.0
2008-01-24 19:45:00,0.77105,0.77165,0.77095,0.77165,3466399994.0
2008-01-24 19:50:00,0.77165,0.77175,0.77125,0.7715,3648099986.0
2008-01-24 19:55:00,0.7715,0.77175,0.7712,0.77175,4371400000.0
2008-01-24 20:00:00,0.77175,0.77205,0.77145,0.7715,3262399981.0
2008-01-24 20:05:00,0.7715,0.77165,0.77,0.77015,2546620000.0
2008-01-24 20:10:00,0.77015,0.7715,0.77,0.7712,5110219995.0
2008-01-24 20:15:00,0.7712,0.77155,0.77085,0.7715,1983400000.0
2008-01-24 20:20:00,0.7715,0.77165,0.77095,0.77095,3773200000.0
2008-01-24 20:25:00,0.771,0.77195,0.77085,0.77175,4408200000.0
2008-01-24 20:30:00,0.77175,0.77185,0.7713,0.77185,4209600001.0
2008-01-24 20:35:00,0.77145,0.7729,0.77145,0.77255,3910699962.0
2008-01-24 20:40:00,0.77255,0.7733,0.7723,0.77325,4021100017.0
2008-01-24 20:45:00,0.77325,0.77395,0.7729,0.77395,3133800000.0
2008-01-24 20:50:00,0.77395,0.77415,0.7734,0.77385,3735600016.0
2008-01-24 20:55:00,0.77385,0.77395,0.77295,0.77375,2455200000.0
2008-01-24 21:00:00,0.77375,0.77395,0.77305,0.77395,3811700000.0
2008-01-24 21:05:00,0.77385,0.77405,0.77315,0.77405,4948699993.0
2008-01-24 21:10:00,0.77415,0.77415,0.7732,0.7733,5265900002.0
2008-01-24 21:15:00,0.7733,0.7737,0.77325,0.7737,2796299987.0
2008-01-24 21:20:00,0.7737,0.77385,0.77265,0.77375,4780620000.0
2008-01-24 21:25:00,0.77375,0.77385,0.77325,0.7733,4503800000.0
2008-01-24 21:30:00,0.7733,0.77375,0.7727,0.77305,4453700039.0
2008-01-24 21:35:00,0.773,0.7732,0.7727,0.773,2577500000.0
2008-01-24 21:40:00,0.773,0.77325,0.7727,0.77315,3164900000.0
2008-01-24 21:45:00,0.77315,0.77365,0.77265,0.7729,3460400000.0
2008-01-24 21:50:00,0.7729,0.7732,0.77285,0.7732,4446800000.0
2008-01-24 21:55:00,0.7732,0.77335,0.7726,0.77335,3878800000.0
2008-01-24 22:00:00,0.77335,0.77385,0.7733,0.7733,2046200000.0
2008-01-24 22:05:00,0.7733,0.77365,0.77325,0.77355,3170700000.0
2008-01-24 22:10:00,0.77355,0.77395,0.77295,0.77325,1957700000.0
2008-01-24 22:15:00,0.77325,0.77335,0.77265,0.77275,3834800000.0
2008-01-24 22:20:00,0.7728,0.77305,0.77225,0.7726,5453000000.0
2008-01-24 22:25:00,0.7726,0.7726,0.7724,0.7725,3045200000.0
2008-01-24 22:30:00,0.7725,0.7731,0.7725,0.7731,4066200001.0
2008-01-24 22:35:00,0.7731,0.77315,0.77265,0.7728,4748700000.0
2008-01-24 22:40:00,0.7728,0.77385,0.77275,0.7736,3853700000.0
2008-01-24 22:45:00,0.7736,0.77385,0.77315,0.77375,3011600000.0
2008-01-24 22:50:00,0.77375,0.77405,0.7735,0.7739,4432200000.0
2008-01-24 22:55:00,0.7739,0.7739,0.7736,0.77375,5077099975.0
2008-01-24 23:00:00,0.77375,0.7742,0.77365,0.7741,5450699993.0
2008-01-24 23:05:00,0.7741,0.77425,0.7739,0.7739,3542400000.0
2008-01-24 23:10:00,0.7739,0.774,0.77385,0.77385,3421800000.0
2008-01-24 23:15:00,0.774,0.774,0.77345,0.7737,3274200000.0
2008-01-24 23:20:00,0.7737,0.77385,0.77345,0.7736,3096000000.0
2008-01-24 23:25:00,0.7736,0.77375,0.7734,0.77365,2292500000.0
2008-01-24 23:30:00,0.77365,0.77365,0.77295,0.77345,3142300000.0
2008-01-24 23:35:00,0.77345,0.77365,0.77315,0.77355,2683000000.0
2008-01-24 23:40:00,0.77355,0.77355,0.7733,0.7735,2375200000.0
2008-01-24 23:45:00,0.7735,0.77375,0.77335,0.7736,2555700000.0
2008-01-24 23:50:00,0.77365,0.7739,0.77345,0.77375,2784300000.0
2008-01-24 23:55:00,0.77375,0.7741,0.7736,0.7738,2536800000.0
2008-01-25 00:00:00,0.7738,0.774,0.7735,0.7736,4618300000.0
2008-01-25 00:05:00,0.7736,0.774,0.7736,0.7739,3863900000.0
2008-01-25 00:10:00,0.7739,0.7739,0.773,0.7732,2756400010.0
2008-01-25 00:15:00,0.7732,0.77375,0.77265,0.77329,3209499996.0
2008-01-25 00:20:00,0.7733,0.7736,0.77315,0.7735,3604799960.0
2008-01-25 00:25:00,0.7735,0.7737,0.7731,0.7732,3539700000.0
2008-01-25 00:30:00,0.7732,0.7733,0.77263,0.77315,2885100000.0
2008-01-25 00:35:00,0.77315,0.77385,0.773,0.7737,5906600085.0
2008-01-25 00:40:00,0.7737,0.774,0.7733,0.7736,4683499954.0
2008-01-25 00:45:00,0.7736,0.7739,0.7733,0.7733,5962399958.0
2008-01-25 00:50:00,0.7733,0.7737,0.7731,0.77335,3083200000.0
2008-01-25 00:55:00,0.7733,0.7735,0.7731,0.7734,4586500002.0
2008-01-25 01:00:00,0.7734,0.774,0.7734,0.7739,1612700000.0
2008-01-25 01:05:00,0.7739,0.7743,0.7736,0.77425,4733999972.0
2008-01-25 01:10:00,0.77425,0.7745,0.77385,0.77425,4396899997.0
2008-01-25 01:15:00,0.77425,0.7745,0.774,0.77425,3535200000.0
2008-01-25 01:20:00,0.77425,0.77435,0.77395,0.77405,4110600000.0
2008-01-25 01:25:00,0.77405,0.7743,0.7739,0.7741,3524700001.0
2008-01-25 01:30:00,0.7741,0.7746,0.7741,0.7746,4230200000.0
2008-01-25 01:35:00,0.7746,0.7746,0.7742,0.7743,4708000000.0
2008-01-25 01:40:00,0.7743,0.7743,0.7741,0.77415,3618900000.0
2008-01-25 01:45:00,0.77415,0.77475,0.77415,0.77475,4052999985.0
2008-01-25 01:50:00,0.77475,0.7749,0.7743,0.77445,5312499997.0
2008-01-25 01:55:00,0.77445,0.7747,0.7739,0.7742,3199200000.0
2008-01-25 02:00:00,0.7742,0.7744,0.7739,0.77425,2451100000.0
2008-01-25 02:05:00,0.77425,0.7743,0.7736,0.774,2638700000.0
2008-01-25 02:10:00,0.774,0.7742,0.7733,0.7735,2461100001.0
2008-01-25 02:15:00,0.7735,0.77365,0.7732,0.77325,6342800000.0
2008-01-25 02:20:00,0.77325,0.7735,0.77315,0.7734,3830899994.0
2008-01-25 02:25:00,0.7734,0.7741,0.77305,0.7741,3259700000.0
2008-01-25 02:30:00,0.7741,0.7741,0.7726,0.7726,5078300014.0
2008-01-25 02:35:00,0.7727,0.7727,0.7711,0.77125,6439599995.0
2008-01-25 02:40:00,0.77125,0.77195,0.77115,0.77115,4773800001.0
2008-01-25 02:45:00,0.77115,0.7715,0.7705,0.7705,4763600000.0
2008-01-25 02:50:00,0.77045,0.77105,0.7703,0.77105,5638600006.0
2008-01-25 02:55:00,0.77105,0.77145,0.771,0.77135,6738499994.0
2008-01-25 03:00:00,0.77135,0.7718,0.77125,0.7718,2995699972.0
2008-01-25 03:05:00,0.7718,0.7718,0.77135,0.7714,427300000.0
2008-01-25 03:10:00,0.7714,0.7714,0.7696,0.77025,2824299994.0
2008-01-25 03:15:00,0.77025,0.7709,0.7702,0.77065,1571900000.0
2008-01-25 03:20:00,0.77065,0.7717,0.77045,0.77155,3428999997.0
2008-01-25 03:25:00,0.77155,0.7718,0.7685,0.76965,2629100000.0
2008-01-25 03:30:00,0.76965,0.7702,0.7693,0.77,3216699996.0
2008-01-25 03:35:00,0.77,0.7706,0.7695,0.76965,2342099998.0
2008-01-25 03:40:00,0.76965,0.7697,0.76925,0.76935,1391599998.0
2008-01-25 03:45:00,0.76935,0.77025,0.76935,0.77005,2471700007.0
2008-01-25 03:50:00,0.77,0.7703,0.77,0.77025,1411600000.0
2008-01-25 03:55:00,0.77025,0.77025,0.7698,0.76985,1184900000.0
2008-01-25 04:00:00,0.7699,0.77005,0.769,0.76935,1723199994.0
2008-01-25 04:05:00,0.76935,0.7699,0.76925,0.7698,1204600000.0
2008-01-25 04:10:00,0.7698,0.77075,0.7698,0.77075,1336100000.0
2008-01-25 04:15:00,0.77075,0.77125,0.7696,0.7702,2449300001.0
2008-01-25 04:20:00,0.7702,0.77025,0.77015,0.77015,620000000.0
2008-01-25 04:25:00,0.77015,0.7706,0.77015,0.77045,841200000.0
2008-01-25 04:30:00,0.77045,0.77075,0.77015,0.7706,770800000.0
2008-01-25 04:35:00,0.7706,0.77075,0.77045,0.77075,885600000.0
2008-01-25 04:40:00,0.77075,0.771,0.7704,0.771,908800000.0
2008-01-25 04:45:00,0.771,0.771,0.77,0.77075,970900000.0
2008-01-25 04:50:00,0.77075,0.77075,0.77015,0.7704,1113500000.0
2008-01-25 04:55:00,0.7704,0.7707,0.77015,0.7704,964600004.0
2008-01-25 05:00:00,0.7704,0.77055,0.77035,0.77055,538200000.0
2008-01-25 05:05:00,0.77055,0.7706,0.77035,0.7705,545400000.0
2008-01-25 05:10:00,0.7705,0.7705,0.77035,0.7705,356400000.0
2008-01-25 05:15:00,0.7705,0.7708,0.77045,0.77065,889199998.0
2008-01-25 05:20:00,0.77065,0.77105,0.77065,0.77095,921799998.0
2008-01-25 05:25:00,0.771,0.77175,0.7707,0.7715,1018800000.0
2008-01-25 05:30:00,0.7715,0.7717,0.7713,0.77145,754400000.0
2008-01-25 05:35:00,0.77145,0.7716,0.77095,0.7713,1041100004.0
2008-01-25 05:40:00,0.7713,0.7718,0.77125,0.77165,985999999.0
2008-01-25 05:45:00,0.7717,0.7719,0.77125,0.7713,1051399994.0
2008-01-25 05:50:00,0.7713,0.7713,0.771,0.7713,1127600002.0
2008-01-25 05:55:00,0.7713,0.7715,0.77115,0.7715,956000006.0
2008-01-25 06:00:00,0.7715,0.7716,0.77125,0.7715,1196800005.0
2008-01-25 06:05:00,0.77145,0.7717,0.77135,0.7714,826299992.0
2008-01-25 06:10:00,0.7714,0.7718,0.77135,0.7718,1122600000.0
2008-01-25 06:15:00,0.7717,0.7719,0.77125,0.7714,1184299994.0
2008-01-25 06:20:00,0.7714,0.77155,0.7713,0.77145,851400000.0
2008-01-25 06:25:00,0.77145,0.77215,0.77125,0.77135,1507400004.0
2008-01-25 06:30:00,0.7714,0.7714,0.7705,0.7707,1110500000.0
2008-01-25 06:35:00,0.7707,0.77095,0.7698,0.7707,954100000.0
2008-01-25 06:40:00,0.7707,0.7708,0.77035,0.77035,742200000.0
2008-01-25 06:45:00,0.77035,0.77055,0.7702,0.77035,1004900000.0
2008-01-25 06:50:00,0.77035,0.7705,0.7694,0.76985,1929300002.0
2008-01-25 06:55:00,0.76985,0.7711,0.7698,0.77085,1956999997.0
2008-01-25 07:00:00,0.7709,0.77145,0.7709,0.7712,1293099992.0
2008-01-25 07:05:00,0.7712,0.77125,0.7707,0.7709,955899998.0
2008-01-25 07:10:00,0.7708,0.77115,0.77065,0.77095,950299999.0
2008-01-25 07:15:00,0.77095,0.771,0.7709,0.7709,870100000.0
2008-01-25 07:20:00,0.7709,0.771,0.77055,0.7709,561099997.0
2008-01-25 07:25:00,0.771,0.771,0.77085,0.77095,896199993.0
2008-01-25 07:30:00,0.77095,0.7711,0.7707,0.7708,724200000.0
2008-01-25 07:35:00,0.7708,0.77085,0.77035,0.77045,750000000.0
2008-01-25 07:40:00,0.77045,0.7709,0.77045,0.7707,580100000.0
2008-01-25 07:45:00,0.7707,0.7712,0.7707,0.7711,774400000.0
2008-01-25 07:50:00,0.7711,0.77165,0.7711,0.77155,1445199999.0
2008-01-25 07:55:00,0.7716,0.77165,0.7711,0.7712,1062100000.0
2008-01-25 08:00:00,0.7712,0.7715,0.7711,0.77145,798600000.0
2008-01-25 08:05:00,0.77145,0.772,0.7714,0.77145,1618699993.0
2008-01-25 08:10:00,0.77145,0.7721,0.7714,0.772,774000000.0
2008-01-25 08:15:00,0.772,0.772,0.77165,0.7719,826900000.0
2008-01-25 08:20:00,0.7719,0.7719,0.7716,0.7716,681400000.0
2008-01-25 08:25:00,0.7716,0.7716,0.77095,0.77125,695000000.0
2008-01-25 08:30:00,0.77125,0.7717,0.771,0.7715,1281700000.0
2008-01-25 08:35:00,0.7715,0.7725,0.7715,0.7723,1154400000.0
2008-01-25 08:40:00,0.7723,0.7723,0.7722,0.7723,1368000000.0
2008-01-25 08:45:00,0.7721,0.7724,0.77165,0.7721,1304700001.0
2008-01-25 08:50:00,0.7721,0.7721,0.7713,0.77175,1013000000.0
2008-01-25 08:55:00,0.7718,0.772,0.77135,0.772,686600000.0
2008-01-25 09:00:00,0.772,0.77235,0.7717,0.7721,1392800000.0
2008-01-25 09:05:00,0.7721,0.7729,0.7721,0.7725,2020899996.0
2008-01-25 09:10:00,0.7725,0.7732,0.7719,0.773,1496600000.0
2008-01-25 09:15:00,0.77295,0.77315,0.77285,0.77285,1062500000.0
2008-01-25 09:20:00,0.77285,0.7735,0.77285,0.7734,919300000.0
2008-01-25 09:25:00,0.7734,0.7737,0.77285,0.7735,1677100000.0
2008-01-25 09:30:00,0.7735,0.7735,0.77235,0.7727,2011900005.0
2008-01-25 09:35:00,0.7727,0.773,0.77185,0.7727,2870700004.0
2008-01-25 09:40:00,0.7727,0.77305,0.7722,0.77305,1922900005.0
2008-01-25 09:45:00,0.77305,0.7732,0.7729,0.77305,1170600000.0
2008-01-25 09:50:00,0.77305,0.7732,0.7729,0.77295,1703599999.0
2008-01-25 09:55:00,0.77295,0.77335,0.7729,0.77325,1911600000.0
2008-01-25 10:00:00,0.77325,0.77355,0.7727,0.7729,2922250001.0
2008-01-25 10:05:00,0.7729,0.7732,0.77245,0.77245,1823400005.0
2008-01-25 10:10:00,0.7725,0.7726,0.77095,0.77165,2562000000.0
2008-01-25 10:15:00,0.77165,0.77305,0.77165,0.77265,2847000000.0
2008-01-25 10:20:00,0.77265,0.7731,0.77215,0.77305,1945199992.0
2008-01-25 10:25:00,0.77305,0.77325,0.7726,0.7728,2531200009.0
2008-01-25 10:30:00,0.7728,0.77315,0.77275,0.77315,1243200001.0
2008-01-25 10:35:00,0.7731,0.77315,0.7725,0.7726,2578099997.0
2008-01-25 10:40:00,0.7726,0.77275,0.77165,0.77225,2647699993.0
2008-01-25 10:45:00,0.77225,0.7727,0.7718,0.7725,1677600001.0
2008-01-25 10:50:00,0.7725,0.7725,0.77131,0.7717,2145799999.0
2008-01-25 10:55:00,0.7717,0.77245,0.771,0.77245,2288050010.0
2008-01-25 11:00:00,0.77245,0.7725,0.7715,0.7718,1719900000.0
2008-01-25 11:05:00,0.7719,0.77255,0.77155,0.77255,1765899996.0
2008-01-25 11:10:00,0.77255,0.7736,0.77235,0.7729,1657900000.0
2008-01-25 11:15:00,0.7729,0.7734,0.7725,0.7732,916300000.0
2008-01-25 11:20:00,0.7732,0.77345,0.77265,0.7727,2537199980.0
2008-01-25 11:25:00,0.7727,0.77315,0.7727,0.77315,748300000.0
2008-01-25 11:30:00,0.7727,0.77335,0.77245,0.77285,988300000.0
2008-01-25 11:35:00,0.77285,0.7731,0.7722,0.7724,2190899988.0
2008-01-25 11:40:00,0.7724,0.7728,0.77195,0.7728,1352199998.0
2008-01-25 11:45:00,0.7728,0.77285,0.77197,0.7722,1247599997.0
2008-01-25 11:50:00,0.7722,0.77235,0.7715,0.77195,1886699996.0
2008-01-25 11:55:00,0.77195,0.7722,0.7715,0.7718,1048099998.0
2008-01-25 12:00:00,0.7718,0.7718,0.77115,0.77145,1617200000.0
2008-01-25 12:05:00,0.77145,0.7716,0.77115,0.7714,827899992.0
2008-01-25 12:10:00,0.7714,0.77145,0.77085,0.77085,484000000.0
2008-01-25 12:15:00,0.77085,0.77165,0.77065,0.7715,648900001.0
2008-01-25 12:20:00,0.7715,0.77275,0.7715,0.77245,1118800000.0
2008-01-25 12:25:00,0.7725,0.77285,0.772,0.77265,810800000.0
2008-01-25 12:30:00,0.77265,0.7727,0.7721,0.7721,1146299997.0
2008-01-25 12:35:00,0.7721,0.7723,0.7714,0.7715,2716299991.0
2008-01-25 12:40:00,0.7715,0.7715,0.7709,0.771,1088700001.0
2008-01-25 12:45:00,0.77095,0.7716,0.77085,0.7712,1193099998.0
2008-01-25 12:50:00,0.77115,0.7718,0.7711,0.7715,1351899987.0
2008-01-25 12:55:00,0.7715,0.77165,0.77095,0.77135,2005799988.0
2008-01-25 13:00:00,0.77135,0.77185,0.77095,0.7714,1820299986.0
2008-01-25 13:05:00,0.7714,0.77165,0.77105,0.7715,3524299988.0
2008-01-25 13:10:00,0.7715,0.7722,0.77125,0.7722,1547799990.0
2008-01-25 13:15:00,0.7722,0.7724,0.77215,0.77235,511199999.0
2008-01-25 13:20:00,0.77235,0.77235,0.77215,0.77225,560600000.0
2008-01-25 13:25:00,0.77225,0.77225,0.7713,0.77155,1106700003.0
2008-01-25 13:30:00,0.77155,0.772,0.771,0.7714,1671300000.0
2008-01-25 13:35:00,0.7714,0.7715,0.77115,0.7714,1610699991.0
2008-01-25 13:40:00,0.7714,0.77155,0.77125,0.77135,901600008.0
2008-01-25 13:45:00,0.77135,0.7715,0.77115,0.77145,193600000.0
2008-01-25 13:50:00,0.77145,0.7716,0.771,0.771,1113400000.0
2008-01-25 13:55:00,0.771,0.7712,0.7706,0.77115,1149700003.0
2008-01-25 14:00:00,0.7712,0.7715,0.7709,0.7713,1053100000.0
2008-01-25 14:05:00,0.7713,0.7713,0.77025,0.7704,1807899999.0
2008-01-25 14:10:00,0.7704,0.77065,0.7701,0.77065,973600000.0
2008-01-25 14:15:00,0.77065,0.77115,0.77045,0.7711,825500000.0
2008-01-25 14:20:00,0.7711,0.77115,0.77055,0.77095,1271199999.0
2008-01-25 14:25:00,0.77085,0.77125,0.77085,0.7711,695100000.0
2008-01-25 14:30:00,0.77105,0.7715,0.77095,0.771,1075200004.0
2008-01-25 14:35:00,0.771,0.77195,0.771,0.77195,1343800004.0
2008-01-25 14:40:00,0.77195,0.7722,0.7716,0.77185,745399997.0
2008-01-25 14:45:00,0.77185,0.7729,0.7717,0.7727,2121399987.0
2008-01-25 14:50:00,0.7727,0.7729,0.7715,0.7724,1295999999.0
2008-01-25 14:55:00,0.7724,0.7734,0.77235,0.77325,1413900006.0
2008-01-25 15:00:00,0.77325,0.7733,0.77245,0.773,1758900005.0
2008-01-25 15:05:00,0.77295,0.7734,0.7728,0.7731,1531100002.0
2008-01-25 15:10:00,0.7731,0.7744,0.773,0.7732,2289499994.0
2008-01-25 15:15:00,0.7732,0.7735,0.77295,0.7731,1283399998.0
2008-01-25 15:20:00,0.7731,0.7735,0.772,0.77215,855400000.0
2008-01-25 15:25:00,0.7722,0.77275,0.772,0.7725,1443300002.0
2008-01-25 15:30:00,0.7725,0.77415,0.7725,0.7732,1009200000.0
2008-01-25 15:35:00,0.7732,0.7733,0.7727,0.7731,1106000007.0
2008-01-25 15:40:00,0.7731,0.7732,0.77265,0.77275,1321900001.0
2008-01-25 15:45:00,0.77275,0.7729,0.77215,0.77235,851300000.0
2008-01-25 15:50:00,0.77235,0.77235,0.77155,0.7718,1034000000.0
2008-01-25 15:55:00,0.77185,0.7724,0.77185,0.7723,780400000.0
2008-01-25 16:00:00,0.7723,0.77265,0.77175,0.7721,1317000000.0
2008-01-25 16:05:00,0.77215,0.7734,0.7721,0.7734,1085800000.0
2008-01-25 16:10:00,0.7734,0.77385,0.773,0.7735,802300001.0
2008-01-25 16:15:00,0.7735,0.7743,0.77345,0.7741,1402200005.0
2008-01-25 16:20:00,0.7741,0.7742,0.77355,0.7738,644900000.0
2008-01-25 16:25:00,0.7738,0.7741,0.77365,0.77385,553900001.0
2008-01-25 16:30:00,0.77385,0.77385,0.7731,0.77315,1089799996.0
2008-01-25 16:35:00,0.77315,0.7734,0.77295,0.77325,1110299999.0
2008-01-25 16:40:00,0.7732,0.7732,0.7729,0.7731,959600006.0
2008-01-25 16:45:00,0.7731,0.77405,0.773,0.7739,999799997.0
2008-01-25 16:50:00,0.7739,0.77405,0.77295,0.77335,1012500000.0
2008-01-25 16:55:00,0.77335,0.77375,0.77315,0.77325,805799998.0
2008-01-25 17:00:00,0.77325,0.7736,0.7726,0.77265,628000000.0
2008-01-25 17:05:00,0.77265,0.77385,0.77265,0.77355,2188700001.0
2008-01-25 17:10:00,0.77355,0.7736,0.7727,0.77295,1096300002.0
2008-01-25 17:15:00,0.77295,0.77365,0.7726,0.77355,1253000002.0
2008-01-25 17:20:00,0.7735,0.7735,0.77275,0.77275,784300000.0
2008-01-25 17:25:00,0.77275,0.77275,0.77145,0.7726,1600400005.0
2008-01-25 17:30:00,0.7726,0.7729,0.77185,0.77185,1003200000.0
2008-01-25 17:35:00,0.77185,0.77235,0.77105,0.7719,453800000.0
2008-01-25 17:40:00,0.77185,0.77235,0.7718,0.7722,1250599999.0
2008-01-25 17:45:00,0.7722,0.77275,0.7715,0.77255,1136800000.0
2008-01-25 17:50:00,0.7726,0.77265,0.77235,0.77235,770999999.0
2008-01-25 17:55:00,0.7725,0.77275,0.7715,0.77165,706800000.0
2008-01-25 18:00:00,0.77165,0.77255,0.77145,0.77145,951700001.0
2008-01-25 18:05:00,0.7715,0.7716,0.7709,0.771,836000000.0
2008-01-25 18:10:00,0.77105,0.7711,0.76885,0.769,959900001.0
2008-01-25 18:15:00,0.76895,0.77135,0.76895,0.7712,1401399999.0
2008-01-25 18:20:00,0.7712,0.7714,0.76935,0.76935,963800003.0
2008-01-25 18:25:00,0.76935,0.76985,0.7681,0.76825,1354800003.0
2008-01-25 18:30:00,0.76835,0.77015,0.76825,0.77015,2146399993.0
2008-01-25 18:35:00,0.77015,0.77095,0.7701,0.7706,639300000.0
2008-01-25 18:40:00,0.7706,0.77135,0.7705,0.7711,1204600000.0
2008-01-25 18:45:00,0.7711,0.77145,0.77065,0.77095,1428799998.0
2008-01-25 18:50:00,0.77095,0.77095,0.76915,0.77025,1611699999.0
2008-01-25 18:55:00,0.77025,0.7705,0.7699,0.77005,414500000.0
2008-01-25 19:00:00,0.77005,0.7703,0.76975,0.7702,504200000.0
2008-01-25 19:05:00,0.7702,0.7704,0.77,0.7702,255300000.0
2008-01-25 19:10:00,0.7702,0.7705,0.76975,0.77,412100000.0
2008-01-25 19:15:00,0.76975,0.7702,0.76975,0.7701,351600000.0
2008-01-25 19:20:00,0.77005,0.7701,0.76905,0.77,537900000.0
2008-01-25 19:25:00,0.77,0.77015,0.76975,0.77015,328600000.0
2008-01-25 19:30:00,0.77015,0.77015,0.769,0.76965,491499999.0
2008-01-25 19:35:00,0.76945,0.76945,0.76855,0.76875,630500000.0
2008-01-25 19:40:00,0.76875,0.7693,0.7687,0.76895,666100000.0
2008-01-25 19:45:00,0.76895,0.76925,0.76875,0.7689,686999999.0
2008-01-25 19:50:00,0.7689,0.769,0.76845,0.76875,661400000.0
2008-01-25 19:55:00,0.76875,0.76905,0.7661,0.7671,1782300001.0
2008-01-25 20:00:00,0.7671,0.7679,0.76675,0.76745,1264300001.0
2008-01-25 20:05:00,0.76745,0.76825,0.7671,0.76755,700700000.0
2008-01-25 20:10:00,0.76755,0.76795,0.76705,0.76785,902999999.0
2008-01-25 20:15:00,0.7679,0.7679,0.76705,0.76735,924199994.0
2008-01-25 20:20:00,0.7673,0.768,0.76725,0.76795,451899999.0
2008-01-25 20:25:00,0.76785,0.76845,0.76735,0.76745,723000000.0
2008-01-25 20:30:00,0.76745,0.76745,0.7666,0.76715,545800000.0
2008-01-25 20:35:00,0.76715,0.76715,0.7664,0.76685,1134200000.0
2008-01-25 20:40:00,0.76685,0.767,0.76675,0.7669,567000000.0
2008-01-25 20:45:00,0.7669,0.76705,0.76675,0.7669,593000000.0
2008-01-25 20:50:00,0.7669,0.7669,0.76645,0.7666,1133700000.0
2008-01-25 20:55:00,0.76665,0.76715,0.7666,0.76705,638000000.0
2008-01-25 21:00:00,0.76705,0.76705,0.76685,0.76685,554800000.0
2008-01-25 21:05:00,0.76695,0.76705,0.76685,0.76685,433800004.0
2008-01-25 21:10:00,0.76685,0.7675,0.76675,0.76745,284500000.0
2008-01-25 21:15:00,0.76745,0.7675,0.76725,0.7674,408900000.0
2008-01-25 21:20:00,0.7674,0.7676,0.76725,0.76735,327100000.0
2008-01-25 21:25:00,0.7676,0.7676,0.7672,0.76755,123800000.0
2008-01-25 21:30:00,0.76755,0.7676,0.76705,0.76705,175800000.0
2008-01-25 21:35:00,0.7673,0.7685,0.76715,0.76785,728299993.0
2008-01-25 21:40:00,0.76785,0.76785,0.76745,0.76765,244500000.0
2008-01-25 21:45:00,0.76765,0.76765,0.76715,0.76715,211900000.0
2008-01-25 21:50:00,0.7673,0.76775,0.76715,0.7674,701800000.0
2008-01-25 21:55:00,0.7674,0.76895,0.76715,0.7688,743500000.0
2008-01-25 22:00:00,0.76885,0.76885,0.7681,0.7686,935200000.0
2008-01-25 22:05:00,0.7684,0.76905,0.76785,0.7684,673400000.0
2008-01-25 22:10:00,0.7688,0.77015,0.76875,0.77005,1195899997.0
2008-01-25 22:15:00,0.77005,0.77015,0.7695,0.77,1074600000.0
2008-01-25 22:20:00,0.77,0.7703,0.7699,0.77015,532500000.0
2008-01-25 22:25:00,0.77015,0.77015,0.76895,0.76945,856000000.0
2008-01-25 22:30:00,0.7694,0.7696,0.76855,0.7693,974899999.0
2008-01-25 22:35:00,0.7693,0.77005,0.76925,0.7699,487600000.0
2008-01-25 22:40:00,0.7699,0.77015,0.76935,0.7701,987100000.0
2008-01-25 22:45:00,0.7701,0.7702,0.76915,0.7694,763400000.0
2008-01-25 22:50:00,0.7694,0.76965,0.76915,0.76935,1674300007.0
2008-01-25 22:55:00,0.76935,0.76995,0.76895,0.76975,1220000003.0
2008-01-25 23:00:00,0.76975,0.7701,0.76967,0.76968,1316400002.0
2008-01-25 23:05:00,0.76967,0.76982,0.76937,0.76943,964600000.0
2008-01-25 23:10:00,0.76938,0.76958,0.76911,0.76946,1091500000.0
2008-01-25 23:15:00,0.76941,0.7698,0.76901,0.7695,1153700000.0
2008-01-25 23:20:00,0.76948,0.76955,0.76903,0.76932,531599999.0
2008-01-25 23:25:00,0.76924,0.76939,0.76882,0.76925,1007499999.0
2008-01-25 23:30:00,0.76923,0.7693,0.76838,0.76864,815300001.0
2008-01-25 23:35:00,0.7687,0.76928,0.76861,0.76905,1006300001.0
2008-01-25 23:40:00,0.76911,0.7693,0.76837,0.76851,1124699997.0
2008-01-25 23:45:00,0.76855,0.76858,0.76807,0.76812,840399997.0
2008-01-25 23:50:00,0.76815,0.76827,0.76738,0.76763,777800001.0
2008-01-25 23:55:00,0.7676,0.76769,0.76719,0.76725,945700002.0
2008-01-28 00:00:00,0.7702,0.7704,0.7696,0.7696,406800000.0
2008-01-28 00:05:00,0.7695,0.7702,0.7695,0.7701,406800000.0
2008-01-28 00:10:00,0.7702,0.7702,0.7701,0.7701,406800000.0
2008-01-28 00:15:00,0.77,0.7702,0.7699,0.7699,406800000.0
2008-01-28 00:20:00,0.77,0.77,0.7694,0.77,678000000.0
2008-01-28 00:25:00,0.7698,0.7698,0.7692,0.7692,406800000.0
2008-01-28 00:30:00,0.7693,0.7698,0.7692,0.7698,542400000.0
2008-01-28 00:35:00,0.7697,0.7699,0.7697,0.7698,406800000.0
2008-01-28 00:40:00,0.7697,0.7698,0.7696,0.7698,678000000.0
2008-01-28 00:45:00,0.7697,0.7697,0.7694,0.7694,406800000.0
2008-01-28 00:50:00,0.7693,0.7693,0.7692,0.7692,271200000.0
2008-01-28 00:55:00,0.7693,0.77,0.7693,0.7698,678000000.0
2008-01-28 01:00:00,0.7699,0.7699,0.7697,0.7697,406800000.0
2008-01-28 01:05:00,0.7698,0.7698,0.7694,0.7694,406800000.0
2008-01-28 01:10:00,0.7696,0.7696,0.7694,0.7696,271200000.0
2008-01-28 01:15:00,0.7697,0.7698,0.7697,0.7698,406800000.0
2008-01-28 01:20:00,0.7695,0.7698,0.7693,0.7696,678000000.0
2008-01-28 01:25:00,0.7695,0.7696,0.7695,0.7696,271200000.0
2008-01-28 01:30:00,0.7695,0.7697,0.7694,0.7697,271200000.0
2008-01-28 01:35:00,0.7694,0.7696,0.7693,0.7695,542400000.0
2008-01-28 01:40:00,0.7693,0.7694,0.7693,0.7694,406800000.0
2008-01-28 01:45:00,0.7693,0.7694,0.7693,0.7694,271200000.0
2008-01-28 01:50:00,0.7693,0.7693,0.769,0.769,678000000.0
2008-01-28 01:55:00,0.7691,0.77,0.769,0.7698,271200000.0
2008-01-28 02:00:00,0.7698,0.7699,0.76965,0.7698,848700000.0
2008-01-28 02:05:00,0.7698,0.7698,0.7692,0.7694,1658200000.0
2008-01-28 02:10:00,0.7694,0.7696,0.76925,0.7695,1223400000.0
2008-01-28 02:15:00,0.7695,0.7699,0.76935,0.76935,1749900000.0
2008-01-28 02:20:00,0.7694,0.7698,0.7692,0.7695,1221099998.0
2008-01-28 02:25:00,0.7695,0.7696,0.7694,0.7696,2192799999.0
2008-01-28 02:30:00,0.7696,0.7696,0.7696,0.7696,1576800000.0
2008-01-28 02:35:00,0.7696,0.7696,0.7692,0.7694,1753199999.0
2008-01-28 02:40:00,0.7694,0.7695,0.7692,0.7694,2226300000.0
2008-01-28 02:45:00,0.7694,0.7695,0.7691,0.76925,1251000000.0
2008-01-28 02:50:00,0.76925,0.7694,0.7689,0.769,2171500012.0
2008-01-28 02:55:00,0.769,0.77015,0.7688,0.7694,2205499990.0
2008-01-28 03:00:00,0.7694,0.7696,0.769,0.7691,2345800001.0
2008-01-28 03:05:00,0.7691,0.7692,0.7689,0.7692,1179699975.0
2008-01-28 03:10:00,0.7692,0.7693,0.7691,0.7692,1030299999.0
2008-01-28 03:15:00,0.7692,0.7693,0.769,0.76915,1250499989.0
2008-01-28 03:20:00,0.76915,0.76955,0.76915,0.7695,856850003.0
2008-01-28 03:25:00,0.7695,0.7701,0.7695,0.7699,588999994.0
2008-01-28 03:30:00,0.7699,0.77,0.7697,0.76995,1374499983.0
2008-01-28 03:35:00,0.77,0.7704,0.7699,0.7704,1233300005.0
2008-01-28 03:40:00,0.7704,0.7704,0.77,0.7701,1594299986.0
2008-01-28 03:45:00,0.7701,0.7701,0.7697,0.7697,1743100008.0
2008-01-28 03:50:00,0.7698,0.77,0.7694,0.77,372100000.0
2008-01-28 03:55:00,0.77,0.7702,0.7691,0.7692,2137300001.0
2008-01-28 04:00:00,0.7692,0.7695,0.76865,0.769,2971500003.0
2008-01-28 04:05:00,0.769,0.769,0.7683,0.7685,1384799998.0
2008-01-28 04:10:00,0.7685,0.7685,0.76825,0.7685,721100001.0
2008-01-28 04:15:00,0.7685,0.7685,0.7683,0.76835,419750000.0
2008-01-28 04:20:00,0.76835,0.7685,0.7683,0.7684,588050000.0
2008-01-28 04:25:00,0.7684,0.7685,0.7683,0.7684,1301899991.0
2008-01-28 04:30:00,0.7683,0.769,0.7681,0.7685,1343400000.0
2008-01-28 04:35:00,0.76845,0.7692,0.76845,0.7686,1920199995.0
2008-01-28 04:40:00,0.7686,0.7691,0.76845,0.7687,1713800000.0
2008-01-28 04:45:00,0.7687,0.76895,0.7686,0.76895,1137200000.0
2008-01-28 04:50:00,0.76895,0.769,0.7686,0.769,1113700004.0
2008-01-28 04:55:00,0.769,0.769,0.7688,0.76895,962100002.0
2008-01-28 05:00:00,0.76895,0.76895,0.76845,0.7685,1117599997.0
2008-01-28 05:05:00,0.7685,0.769,0.7685,0.7688,1474199990.0
2008-01-28 05:10:00,0.7688,0.76895,0.76845,0.7687,1534799997.0
2008-01-28 05:15:00,0.7687,0.7687,0.7679,0.7681,1090599998.0
2008-01-28 05:20:00,0.7681,0.76825,0.76785,0.768,844300000.0
2008-01-28 05:25:00,0.768,0.768,0.7676,0.76795,417600000.0
2008-01-28 05:30:00,0.76795,0.7681,0.7678,0.768,1013800003.0
2008-01-28 05:35:00,0.768,0.7681,0.7677,0.7679,766899997.0
2008-01-28 05:40:00,0.7679,0.768,0.7675,0.76755,1796899998.0
2008-01-28 05:45:00,0.76755,0.7678,0.7674,0.7676,883299995.0
2008-01-28 05:50:00,0.7676,0.7679,0.7675,0.7678,977399999.0
2008-01-28 05:55:00,0.7678,0.768,0.76765,0.7677,1580500014.0
2008-01-28 06:00:00,0.7678,0.7679,0.7676,0.7679,1354500000.0
2008-01-28 06:05:00,0.7679,0.7679,0.7675,0.7676,1864900047.0
2008-01-28 06:10:00,0.7676,0.7677,0.7675,0.7677,2006000036.0
2008-01-28 06:15:00,0.7676,0.7677,0.76685,0.7671,2328699997.0
2008-01-28 06:20:00,0.7671,0.7674,0.7665,0.7669,3057999960.0
2008-01-28 06:25:00,0.7669,0.76765,0.7669,0.7674,2625700007.0
2008-01-28 06:30:00,0.7674,0.7675,0.7672,0.7675,1932299993.0
2008-01-28 06:35:00,0.7675,0.7675,0.7667,0.7672,2200400000.0
2008-01-28 06:40:00,0.7672,0.7674,0.7671,0.7673,957699998.0
2008-01-28 06:45:00,0.7674,0.7674,0.7671,0.7673,1756700018.0
2008-01-28 06:50:00,0.7673,0.7677,0.7672,0.7672,1748900001.0
2008-01-28 06:55:00,0.7672,0.7674,0.767,0.76725,1107499993.0
2008-01-28 07:00:00,0.76725,0.76765,0.76725,0.76755,1821499980.0
2008-01-28 07:05:00,0.76755,0.768,0.7673,0.7676,1394700015.0
2008-01-28 07:10:00,0.7677,0.7677,0.76675,0.76725,665700000.0
2008-01-28 07:15:00,0.76725,0.76785,0.76705,0.7675,1136400008.0
2008-01-28 07:20:00,0.7675,0.7677,0.7673,0.76755,1165399995.0
2008-01-28 07:25:00,0.76755,0.7677,0.7674,0.7676,999199999.0
2008-01-28 07:30:00,0.7676,0.7676,0.7665,0.7674,1927899999.0
2008-01-28 07:35:00,0.7675,0.7675,0.76685,0.7672,2149099988.0
2008-01-28 07:40:00,0.7672,0.7672,0.7669,0.7672,1275600000.0
2008-01-28 07:45:00,0.7672,0.7678,0.767,0.7677,2007399999.0
2008-01-28 07:50:00,0.7677,0.7678,0.76735,0.7675,1681899979.0
2008-01-28 07:55:00,0.7675,0.7679,0.76735,0.76755,1332800000.0
2008-01-28 08:00:00,0.7676,0.7679,0.7667,0.76735,1845800002.0
2008-01-28 08:05:00,0.76735,0.7675,0.7669,0.76745,1472399997.0
2008-01-28 08:10:00,0.76745,0.7677,0.7672,0.7676,563499995.0
2008-01-28 08:15:00,0.76765,0.7677,0.7675,0.76765,575600000.0
2008-01-28 08:20:00,0.7675,0.7678,0.7675,0.76765,512300000.0
2008-01-28 08:25:00,0.76765,0.7679,0.76755,0.7678,1607099991.0
2008-01-28 08:30:00,0.7678,0.7678,0.7675,0.7677,1417299987.0
2008-01-28 08:35:00,0.7677,0.7678,0.7676,0.76765,1582099982.0
2008-01-28 08:40:00,0.76765,0.7677,0.7675,0.7677,1546800001.0
2008-01-28 08:45:00,0.7677,0.768,0.7676,0.76795,1025000002.0
2008-01-28 08:50:00,0.76795,0.768,0.7672,0.7677,1470000004.0
2008-01-28 08:55:00,0.7677,0.768,0.76745,0.7679,1882800000.0
2008-01-28 09:00:00,0.7679,0.7694,0.7678,0.7693,1791999992.0
2008-01-28 09:05:00,0.7693,0.7694,0.7688,0.76925,2654599998.0
2008-01-28 09:10:00,0.76925,0.7702,0.7691,0.7696,4552299989.0
2008-01-28 09:15:00,0.76955,0.7701,0.769,0.7701,3513600013.0
2008-01-28 09:20:00,0.7701,0.7703,0.7696,0.7698,2044000000.0
2008-01-28 09:25:00,0.7698,0.7702,0.7696,0.7702,2206399988.0
2008-01-28 09:30:00,0.7702,0.7712,0.7702,0.77085,2326400000.0
2008-01-28 09:35:00,0.77085,0.77085,0.76955,0.76965,1936100001.0
2008-01-28 09:40:00,0.76965,0.7702,0.7696,0.77015,1636200007.0
2008-01-28 09:45:00,0.77015,0.7704,0.7698,0.76985,1625300004.0
2008-01-28 09:50:00,0.76985,0.77,0.76975,0.76985,1255200001.0
2008-01-28 09:55:00,0.76985,0.77025,0.7697,0.76985,2301999997.0
2008-01-28 10:00:00,0.76985,0.76995,0.769,0.76915,1555500000.0
2008-01-28 10:05:00,0.76915,0.76965,0.76855,0.76935,1535400001.0
2008-01-28 10:10:00,0.76965,0.76965,0.76925,0.7693,1447600000.0
2008-01-28 10:15:00,0.7693,0.76965,0.76925,0.76955,1286400001.0
2008-01-28 10:20:00,0.76955,0.76985,0.76945,0.76975,987700000.0
2008-01-28 10:25:00,0.7697,0.76995,0.7695,0.7696,925000000.0
2008-01-28 10:30:00,0.7696,0.77015,0.76955,0.77005,1053100006.0
2008-01-28 10:35:00,0.77005,0.77025,0.7697,0.77015,781200003.0
2008-01-28 10:40:00,0.77015,0.7706,0.77005,0.77015,755400000.0
2008-01-28 10:45:00,0.77015,0.77155,0.7698,0.77145,1553100010.0
2008-01-28 10:50:00,0.77145,0.77225,0.77135,0.7714,1873799997.0
2008-01-28 10:55:00,0.7714,0.77255,0.77125,0.77255,2145300000.0
2008-01-28 11:00:00,0.77255,0.773,0.7721,0.7726,2268199998.0
2008-01-28 11:05:00,0.7726,0.7733,0.7724,0.77285,1938300000.0
2008-01-28 11:10:00,0.77285,0.77315,0.77265,0.7729,1767499998.0
2008-01-28 11:15:00,0.7729,0.77295,0.7722,0.7722,3157199996.0
2008-01-28 11:20:00,0.7722,0.77265,0.77205,0.7721,1416799999.0
2008-01-28 11:25:00,0.77205,0.77235,0.77195,0.772,1160200008.0
2008-01-28 11:30:00,0.772,0.7721,0.7718,0.7719,1122100000.0
2008-01-28 11:35:00,0.7719,0.7722,0.7715,0.7718,1240000000.0
2008-01-28 11:40:00,0.7718,0.772,0.7716,0.772,1796800001.0
2008-01-28 11:45:00,0.772,0.7721,0.77145,0.7715,1106700000.0
2008-01-28 11:50:00,0.7715,0.77185,0.77125,0.7717,1321500000.0
2008-01-28 11:55:00,0.7717,0.7725,0.77155,0.7719,2489900004.0
2008-01-28 12:00:00,0.772,0.7723,0.7718,0.7722,985400000.0
2008-01-28 12:05:00,0.77205,0.7725,0.77195,0.7725,1318500000.0
2008-01-28 12:10:00,0.7725,0.7728,0.77175,0.772,1679500000.0
2008-01-28 12:15:00,0.772,0.7724,0.7716,0.77195,2066199998.0
2008-01-28 12:20:00,0.77195,0.77305,0.77195,0.7722,2127900004.0
2008-01-28 12:25:00,0.7722,0.7726,0.7714,0.7716,1206200000.0
2008-01-28 12:30:00,0.7717,0.7719,0.7712,0.7719,1521800000.0
2008-01-28 12:35:00,0.7719,0.772,0.7713,0.7717,1219800000.0
2008-01-28 12:40:00,0.7717,0.7722,0.77165,0.7719,919100000.0
2008-01-28 12:45:00,0.7719,0.7721,0.7717,0.7719,981500000.0
2008-01-28 12:50:00,0.7719,0.7726,0.7717,0.7723,1446600000.0
2008-01-28 12:55:00,0.7723,0.77255,0.7719,0.7721,969400000.0
2008-01-28 13:00:00,0.7721,0.7721,0.77185,0.77185,439000000.0
2008-01-28 13:05:00,0.7719,0.7725,0.77165,0.7718,1594500000.0
2008-01-28 13:10:00,0.7718,0.7725,0.77165,0.7721,1602299999.0
2008-01-28 13:15:00,0.77195,0.77195,0.77165,0.7717,606400000.0
2008-01-28 13:20:00,0.77165,0.7719,0.7714,0.7719,967300000.0
2008-01-28 13:25:00,0.7719,0.7719,0.7717,0.7718,473000000.0
2008-01-28 13:30:00,0.7718,0.7719,0.7714,0.7716,861300000.0
2008-01-28 13:35:00,0.7716,0.7717,0.7713,0.77155,1113900000.0
2008-01-28 13:40:00,0.77155,0.7719,0.77135,0.77175,725100000.0
2008-01-28 13:45:00,0.77175,0.7724,0.7715,0.77215,1082700000.0
2008-01-28 13:50:00,0.77215,0.77215,0.7718,0.772,498900000.0
2008-01-28 13:55:00,0.772,0.77385,0.772,0.7734,1552500001.0
2008-01-28 14:00:00,0.7734,0.7735,0.7726,0.77295,805100000.0
2008-01-28 14:05:00,0.773,0.7734,0.773,0.77335,630600000.0
2008-01-28 14:10:00,0.77335,0.7734,0.77285,0.77295,584100000.0
2008-01-28 14:15:00,0.77295,0.773,0.7727,0.77285,280500000.0
2008-01-28 14:20:00,0.77285,0.77285,0.77255,0.7727,335100000.0
2008-01-28 14:25:00,0.77273,0.77295,0.77249,0.7729,1725300000.0
2008-01-28 14:30:00,0.7729,0.7731,0.7726,0.77295,3971899999.0
2008-01-28 14:35:00,0.77295,0.773,0.7725,0.7726,3464100000.0
2008-01-28 14:40:00,0.7726,0.77285,0.77255,0.77275,2684100000.0
2008-01-28 14:45:00,0.77275,0.7728,0.7722,0.7726,2722500000.0
2008-01-28 14:50:00,0.7726,0.77285,0.7726,0.7726,3114900000.0
2008-01-28 14:55:00,0.7728,0.77285,0.7725,0.77285,4049300000.0
2008-01-28 15:00:00,0.77285,0.77355,0.77285,0.77355,3775100000.0
2008-01-28 15:05:00,0.7735,0.7743,0.7731,0.7741,3425600000.0
2008-01-28 15:10:00,0.77425,0.77535,0.77395,0.77425,3271000000.0
2008-01-28 15:15:00,0.77425,0.7744,0.77345,0.774,1516299999.0
2008-01-28 15:20:00,0.774,0.7742,0.7736,0.7736,2230300000.0
2008-01-28 15:25:00,0.7738,0.7738,0.7726,0.7733,2776799999.0
2008-01-28 15:30:00,0.7733,0.7737,0.7729,0.7731,2780200000.0
2008-01-28 15:35:00,0.7731,0.77325,0.7729,0.773,1850800000.0
2008-01-28 15:40:00,0.77305,0.7731,0.77265,0.773,1076900000.0
2008-01-28 15:45:00,0.773,0.7734,0.7721,0.77215,3102900000.0
2008-01-28 15:50:00,0.77215,0.7725,0.7721,0.7724,1735400000.0
2008-01-28 15:55:00,0.7724,0.77265,0.7719,0.7725,1709900000.0
2008-01-28 16:00:00,0.7725,0.77285,0.77235,0.7725,1211000000.0
2008-01-28 16:05:00,0.7725,0.77305,0.77235,0.773,787800000.0
2008-01-28 16:10:00,0.773,0.7733,0.7724,0.7731,1651700000.0
2008-01-28 16:15:00,0.7731,0.7739,0.7731,0.7738,2291600000.0
2008-01-28 16:20:00,0.7738,0.7738,0.7728,0.7728,1529899999.0
2008-01-28 16:25:00,0.7729,0.77325,0.7729,0.7731,372600000.0
2008-01-28 16:30:00,0.7732,0.7737,0.7728,0.77335,2318199998.0
2008-01-28 16:35:00,0.7735,0.7735,0.7725,0.77265,1910806000.0
2008-01-28 16:40:00,0.77285,0.7729,0.7723,0.7729,1531900000.0
2008-01-28 16:45:00,0.7729,0.7732,0.77275,0.773,1600700000.0
2008-01-28 16:50:00,0.773,0.77405,0.77285,0.77405,2165599999.0
2008-01-28 16:55:00,0.77405,0.7742,0.7737,0.77405,1389500000.0
2008-01-28 17:00:00,0.77405,0.77405,0.77245,0.7726,2693200000.0
2008-01-28 17:05:00,0.7726,0.7726,0.772,0.772,1268200000.0
2008-01-28 17:10:00,0.772,0.7727,0.7717,0.7725,2292500001.0
2008-01-28 17:15:00,0.77245,0.7727,0.7721,0.7723,1655999998.0
2008-01-28 17:20:00,0.77225,0.7736,0.77225,0.7734,1801000000.0
2008-01-28 17:25:00,0.7734,0.7735,0.7728,0.7733,1843700001.0
2008-01-28 17:30:00,0.77325,0.7735,0.77255,0.77255,1475500002.0
2008-01-28 17:35:00,0.7727,0.77345,0.7726,0.7728,1689000000.0
2008-01-28 17:40:00,0.7728,0.77375,0.7728,0.77375,1534300000.0
2008-01-28 17:45:00,0.774,0.7743,0.7739,0.7741,1302500000.0
2008-01-28 17:50:00,0.7741,0.77535,0.7741,0.7744,1488200001.0
2008-01-28 17:55:00,0.7744,0.77515,0.7744,0.77455,2043200000.0
2008-01-28 18:00:00,0.77455,0.7749,0.77435,0.7746,987800001.0
2008-01-28 18:05:00,0.77465,0.77485,0.7743,0.7743,961900000.0
2008-01-28 18:10:00,0.77435,0.77485,0.77395,0.7744,1480000000.0
2008-01-28 18:15:00,0.77445,0.7753,0.7737,0.7737,1760200000.0
2008-01-28 18:20:00,0.7737,0.7747,0.7737,0.7747,1239400000.0
2008-01-28 18:25:00,0.77465,0.77485,0.7742,0.77475,1063400002.0
2008-01-28 18:30:00,0.77475,0.7768,0.7742,0.77645,1324500000.0
2008-01-28 18:35:00,0.77645,0.77645,0.7749,0.77515,1333300000.0
2008-01-28 18:40:00,0.7752,0.77545,0.7749,0.775,1153200000.0
2008-01-28 18:45:00,0.7749,0.775,0.7746,0.77475,861800001.0
2008-01-28 18:50:00,0.7748,0.77495,0.7747,0.7747,583900000.0
2008-01-28 18:55:00,0.7747,0.77485,0.77445,0.77455,716500000.0
2008-01-28 19:00:00,0.77455,0.77475,0.7743,0.7743,551800000.0
2008-01-28 19:05:00,0.7745,0.7753,0.7744,0.7753,760600001.0
2008-01-28 19:10:00,0.7753,0.7753,0.7745,0.7746,382700000.0
2008-01-28 19:15:00,0.77465,0.77475,0.77435,0.77445,770700000.0
2008-01-28 19:20:00,0.77445,0.7749,0.77435,0.7749,436600000.0
2008-01-28 19:25:00,0.7749,0.775,0.7745,0.77475,679300000.0
2008-01-28 19:30:00,0.77475,0.7753,0.77475,0.775,383800000.0
2008-01-28 19:35:00,0.775,0.7751,0.77475,0.7751,424699999.0
2008-01-28 19:40:00,0.7751,0.77625,0.77495,0.77575,1752400003.0
2008-01-28 19:45:00,0.7758,0.77715,0.7758,0.77665,1015200000.0
2008-01-28 19:50:00,0.77665,0.77695,0.77635,0.77645,342900000.0
2008-01-28 19:55:00,0.77645,0.7766,0.7764,0.7766,435700000.0
2008-01-28 20:00:00,0.7766,0.7766,0.7763,0.7763,482200000.0
2008-01-28 20:05:00,0.7764,0.7766,0.7756,0.7758,1191800000.0
2008-01-28 20:10:00,0.7758,0.776,0.7755,0.77555,738499997.0
2008-01-28 20:15:00,0.7756,0.7761,0.7756,0.7761,585500000.0
2008-01-28 20:20:00,0.7761,0.77655,0.7758,0.7762,858900000.0
2008-01-28 20:25:00,0.7762,0.7763,0.77585,0.77615,290500000.0
2008-01-28 20:30:00,0.77615,0.7763,0.776,0.77605,296900000.0
2008-01-28 20:35:00,0.77605,0.77635,0.7755,0.7758,532900000.0
2008-01-28 20:40:00,0.7758,0.7759,0.7755,0.7757,363500000.0
2008-01-28 20:45:00,0.7757,0.7761,0.7754,0.7761,370199999.0
2008-01-28 20:50:00,0.776,0.7764,0.7758,0.7764,765300000.0
2008-01-28 20:55:00,0.7764,0.7764,0.7756,0.77575,513600000.0
2008-01-28 21:00:00,0.7758,0.776,0.77545,0.776,411300000.0
2008-01-28 21:05:00,0.77605,0.77635,0.77575,0.7761,583199999.0
2008-01-28 21:10:00,0.7761,0.77615,0.776,0.7761,245400000.0
2008-01-28 21:15:00,0.7761,0.7768,0.77605,0.7765,526400000.0
2008-01-28 21:20:00,0.7765,0.77665,0.77615,0.7766,459300000.0
2008-01-28 21:25:00,0.7766,0.7768,0.77655,0.77665,303600000.0
2008-01-28 21:30:00,0.77665,0.7769,0.77595,0.7768,531400000.0
2008-01-28 21:35:00,0.77685,0.77705,0.7762,0.77655,593100000.0
2008-01-28 21:40:00,0.77655,0.7771,0.77645,0.7768,431000000.0
2008-01-28 21:45:00,0.77675,0.7769,0.77635,0.7764,326200000.0
2008-01-28 21:50:00,0.7764,0.77655,0.77615,0.7763,559000000.0
2008-01-28 21:55:00,0.7763,0.7763,0.7759,0.77615,621700000.0
2008-01-28 22:00:00,0.77615,0.7767,0.7759,0.77635,567300000.0
2008-01-28 22:05:00,0.77635,0.7767,0.77635,0.77645,508799994.0
2008-01-28 22:10:00,0.77645,0.7765,0.7758,0.7759,1050400000.0
2008-01-28 22:15:00,0.7758,0.7759,0.77545,0.7759,877900000.0
2008-01-28 22:20:00,0.7759,0.776,0.7757,0.776,311600000.0
2008-01-28 22:25:00,0.776,0.7762,0.77595,0.7762,475500000.0
2008-01-28 22:30:00,0.7761,0.7768,0.77595,0.77675,556300000.0
2008-01-28 22:35:00,0.7767,0.7769,0.7765,0.7767,508000000.0
2008-01-28 22:40:00,0.7768,0.7771,0.7767,0.77685,836200000.0
2008-01-28 22:45:00,0.7768,0.7773,0.77675,0.77715,839499991.0
2008-01-28 22:50:00,0.7772,0.7775,0.777,0.7774,515400000.0
2008-01-28 22:55:00,0.7773,0.7774,0.777,0.7771,477300000.0
2008-01-28 23:00:00,0.7771,0.7771,0.7768,0.77695,361100000.0
2008-01-28 23:05:00,0.777,0.7773,0.7767,0.7773,773500002.0
2008-01-28 23:10:00,0.7773,0.7773,0.777,0.77715,568700000.0
2008-01-28 23:15:00,0.77715,0.7774,0.7771,0.77715,576900000.0
2008-01-28 23:20:00,0.7772,0.7772,0.77705,0.77715,488800000.0
2008-01-28 23:25:00,0.7771,0.7773,0.777,0.7773,660400000.0
2008-01-28 23:30:00,0.7773,0.7774,0.777,0.777,1354300005.0
2008-01-28 23:35:00,0.777,0.77715,0.7769,0.7769,1088799991.0
2008-01-28 23:40:00,0.777,0.7771,0.7768,0.777,851399987.0
2008-01-28 23:45:00,0.77695,0.7773,0.7765,0.777,1074899999.0
2008-01-28 23:50:00,0.777,0.7771,0.77675,0.7769,588899999.0
2008-01-28 23:55:00,0.777,0.7774,0.7766,0.7774,771500000.0
2008-01-29 00:00:00,0.7773,0.7783,0.7772,0.7779,1526000000.0
2008-01-29 00:05:00,0.7779,0.7782,0.7777,0.7781,1247600000.0
2008-01-29 00:10:00,0.7781,0.7782,0.7779,0.7782,840300000.0
2008-01-29 00:15:00,0.7782,0.7786,0.7779,0.7786,625000000.0
2008-01-29 00:20:00,0.7786,0.7786,0.7781,0.7786,937899995.0
2008-01-29 00:25:00,0.7786,0.7786,0.77845,0.7785,330100000.0
2008-01-29 00:30:00,0.7786,0.7786,0.7781,0.7782,674800001.0
2008-01-29 00:35:00,0.7782,0.7782,0.77765,0.7777,699499998.0
2008-01-29 00:40:00,0.77765,0.778,0.77765,0.778,215400000.0
2008-01-29 00:45:00,0.7779,0.778,0.7775,0.7778,611500000.0
2008-01-29 00:50:00,0.77775,0.7779,0.77755,0.7777,321700000.0
2008-01-29 00:55:00,0.7777,0.7777,0.777,0.77715,396700000.0
2008-01-29 01:00:00,0.77715,0.77725,0.777,0.77715,316300000.0
2008-01-29 01:05:00,0.77715,0.7775,0.77715,0.7773,1171100001.0
2008-01-29 01:10:00,0.7773,0.7774,0.7772,0.7773,378500000.0
2008-01-29 01:15:00,0.77735,0.7774,0.7773,0.77735,271300000.0
2008-01-29 01:20:00,0.7774,0.7774,0.7772,0.7774,428799990.0
2008-01-29 01:25:00,0.7774,0.7774,0.7772,0.77725,439100000.0
2008-01-29 01:30:00,0.77725,0.7779,0.77725,0.7775,373399999.0
2008-01-29 01:35:00,0.7775,0.7776,0.7774,0.7775,323300000.0
2008-01-29 01:40:00,0.7775,0.7776,0.7774,0.7776,247600000.0
2008-01-29 01:45:00,0.7776,0.7777,0.77745,0.7776,269300000.0
2008-01-29 01:50:00,0.7776,0.7777,0.7774,0.7777,489100000.0
2008-01-29 01:55:00,0.7777,0.7778,0.77755,0.77765,1044700003.0
2008-01-29 02:00:00,0.7778,0.778,0.7775,0.7776,1102700002.0
2008-01-29 02:05:00,0.7776,0.7779,0.77735,0.77755,822500008.0
2008-01-29 02:10:00,0.7776,0.7778,0.7775,0.7776,482400000.0
2008-01-29 02:15:00,0.77765,0.7778,0.7775,0.7776,1152000004.0
2008-01-29 02:20:00,0.7776,0.7776,0.7774,0.7776,1092299998.0
2008-01-29 02:25:00,0.7775,0.7783,0.7774,0.7779,1342200001.0
2008-01-29 02:30:00,0.7778,0.778,0.7777,0.7778,944899998.0
2008-01-29 02:35:00,0.7778,0.7781,0.7777,0.7779,1534900000.0
2008-01-29 02:40:00,0.7779,0.7779,0.7777,0.7779,1113999995.0
2008-01-29 02:45:00,0.7779,0.7779,0.77745,0.7775,1362399997.0
2008-01-29 02:50:00,0.7775,0.7776,0.7773,0.7776,672999998.0
2008-01-29 02:55:00,0.7776,0.7776,0.777,0.7774,671500000.0
2008-01-29 03:00:00,0.7774,0.7774,0.77705,0.7774,1266600000.0
2008-01-29 03:05:00,0.7774,0.7775,0.777,0.7772,2003700003.0
2008-01-29 03:10:00,0.7772,0.7775,0.77715,0.7775,818000000.0
2008-01-29 03:15:00,0.7775,0.7782,0.7771,0.7781,817099993.0
2008-01-29 03:20:00,0.7781,0.7782,0.77735,0.7775,1036600005.0
2008-01-29 03:25:00,0.7775,0.7775,0.7771,0.7772,980600002.0
2008-01-29 03:30:00,0.7772,0.7773,0.7768,0.777,1982199999.0
2008-01-29 03:35:00,0.777,0.7774,0.7768,0.7774,867800000.0
2008-01-29 03:40:00,0.7774,0.7774,0.777,0.7771,426500000.0
2008-01-29 03:45:00,0.7771,0.7774,0.7771,0.7774,587000000.0
2008-01-29 03:50:00,0.7774,0.7774,0.7769,0.7772,933299994.0
2008-01-29 03:55:00,0.7772,0.7772,0.7767,0.7768,1005700009.0
2008-01-29 04:00:00,0.7768,0.7769,0.7765,0.7768,1334899993.0
2008-01-29 04:05:00,0.7768,0.7772,0.7768,0.7769,875600000.0
2008-01-29 04:10:00,0.7769,0.7773,0.7768,0.777,1024899997.0
2008-01-29 04:15:00,0.777,0.777,0.7765,0.7769,1304299998.0
2008-01-29 04:20:00,0.7769,0.77705,0.7763,0.77645,1366999998.0
2008-01-29 04:25:00,0.7765,0.7765,0.7755,0.7757,2029499998.0
2008-01-29 04:30:00,0.7758,0.7758,0.7753,0.7757,1359299999.0
2008-01-29 04:35:00,0.7757,0.7759,0.7756,0.7759,1034400003.0
2008-01-29 04:40:00,0.7759,0.7759,0.7756,0.7756,666800003.0
2008-01-29 04:45:00,0.7756,0.7758,0.77545,0.7758,1049400003.0
2008-01-29 04:50:00,0.7758,0.7759,0.7756,0.7759,997400000.0
2008-01-29 04:55:00,0.7759,0.7761,0.7758,0.77585,1628700000.0
2008-01-29 05:00:00,0.7761,0.7763,0.77585,0.7762,1212400004.0
2008-01-29 05:05:00,0.7762,0.7764,0.77605,0.7764,1369300000.0
2008-01-29 05:10:00,0.7764,0.7764,0.77595,0.776,1201999995.0
2008-01-29 05:15:00,0.776,0.776,0.7755,0.7757,1491000001.0
2008-01-29 05:20:00,0.7756,0.7761,0.7756,0.7761,1366000004.0
2008-01-29 05:25:00,0.776,0.776,0.7756,0.776,1217699997.0
2008-01-29 05:30:00,0.776,0.776,0.7757,0.7758,1273999976.0
2008-01-29 05:35:00,0.7758,0.7759,0.7755,0.7756,1541699995.0
2008-01-29 05:40:00,0.7756,0.7758,0.7754,0.7756,1400600000.0
2008-01-29 05:45:00,0.7755,0.7757,0.7753,0.7755,316700000.0
2008-01-29 05:50:00,0.7755,0.7759,0.7755,0.77575,435399999.0
2008-01-29 05:55:00,0.77575,0.7759,0.77575,0.7759,305700000.0
2008-01-29 06:00:00,0.7759,0.7761,0.7757,0.776,175400000.0
2008-01-29 06:05:00,0.776,0.7764,0.77585,0.7759,201800000.0
2008-01-29 06:10:00,0.7759,0.776,0.77575,0.7759,235500000.0
2008-01-29 06:15:00,0.776,0.7762,0.7758,0.7761,1163900000.0
2008-01-29 06:20:00,0.7761,0.7763,0.77585,0.7762,783200000.0
2008-01-29 06:25:00,0.7762,0.7764,0.776,0.7763,1423300000.0
2008-01-29 06:30:00,0.7763,0.7763,0.7761,0.7762,849500010.0
2008-01-29 06:35:00,0.7762,0.7763,0.7755,0.7756,1356339987.0
2008-01-29 06:40:00,0.7756,0.7756,0.7753,0.7755,1990400010.0
2008-01-29 06:45:00,0.7755,0.7762,0.7754,0.7758,1250700005.0
2008-01-29 06:50:00,0.7758,0.7761,0.7755,0.7757,1412400000.0
2008-01-29 06:55:00,0.7757,0.7759,0.7754,0.7754,1405099999.0
2008-01-29 07:00:00,0.7754,0.7755,0.7751,0.7755,1635499998.0
2008-01-29 07:05:00,0.7755,0.7758,0.7755,0.77565,723500000.0
2008-01-29 07:10:00,0.77565,0.77565,0.7754,0.7756,841799996.0
2008-01-29 07:15:00,0.7756,0.7761,0.7755,0.77595,1565800002.0
2008-01-29 07:20:00,0.77595,0.7761,0.7758,0.77595,1075900002.0
2008-01-29 07:25:00,0.776,0.7761,0.7757,0.7759,2358699990.0
2008-01-29 07:30:00,0.7759,0.7762,0.7758,0.7761,1334400001.0
2008-01-29 07:35:00,0.7762,0.7765,0.776,0.7762,1577400026.0
2008-01-29 07:40:00,0.7762,0.7765,0.77615,0.7764,1356699999.0
2008-01-29 07:45:00,0.7764,0.7764,0.7762,0.7764,1887599992.0
2008-01-29 07:50:00,0.7764,0.7765,0.7763,0.7764,912900000.0
2008-01-29 07:55:00,0.7764,0.7766,0.7763,0.77645,1426600000.0
2008-01-29 08:00:00,0.77645,0.7767,0.7764,0.7765,1394500002.0
2008-01-29 08:05:00,0.7765,0.777,0.7765,0.777,1304900003.0
2008-01-29 08:10:00,0.777,0.777,0.7767,0.7769,1305800002.0
2008-01-29 08:15:00,0.7769,0.7771,0.7767,0.77685,1306000005.0
2008-01-29 08:20:00,0.77685,0.777,0.7767,0.777,1378799994.0
2008-01-29 08:25:00,0.777,0.777,0.7768,0.7769,1354500001.0
2008-01-29 08:30:00,0.7769,0.7773,0.77685,0.7771,1823000002.0
2008-01-29 08:35:00,0.7771,0.7771,0.7765,0.777,1186300000.0
2008-01-29 08:40:00,0.777,0.77715,0.77665,0.77715,1019300000.0
2008-01-29 08:45:00,0.77715,0.7775,0.7768,0.77705,1039600000.0
2008-01-29 08:50:00,0.77705,0.7773,0.77695,0.7772,885700000.0
2008-01-29 08:55:00,0.7772,0.7774,0.777,0.7774,1165300000.0
2008-01-29 09:00:00,0.7774,0.77775,0.7766,0.77685,1853699995.0
2008-01-29 09:05:00,0.77685,0.7777,0.77685,0.7773,1842899996.0
2008-01-29 09:10:00,0.77725,0.7775,0.7769,0.7771,3006199969.0
2008-01-29 09:15:00,0.77705,0.7775,0.7768,0.7772,3003799988.0
2008-01-29 09:20:00,0.7772,0.7773,0.7771,0.7772,2034100014.0
2008-01-29 09:25:00,0.7772,0.7775,0.7771,0.77735,851900001.0
2008-01-29 09:30:00,0.7773,0.7775,0.7772,0.7774,2282199993.0
2008-01-29 09:35:00,0.7774,0.7782,0.7772,0.7777,3470000026.0
2008-01-29 09:40:00,0.778,0.778,0.77745,0.7777,5018900073.0
2008-01-29 09:45:00,0.7777,0.778,0.7776,0.778,1166200012.0
2008-01-29 09:50:00,0.778,0.778,0.7773,0.7775,2240099983.0
2008-01-29 09:55:00,0.7775,0.77755,0.7768,0.7768,2102500001.0
2008-01-29 10:00:00,0.7768,0.77745,0.77635,0.77745,2345300003.0
2008-01-29 10:05:00,0.77745,0.77755,0.77675,0.77735,1295000000.0
2008-01-29 10:10:00,0.77735,0.77785,0.77705,0.77775,792600000.0
2008-01-29 10:15:00,0.77775,0.77805,0.7775,0.77765,1481200009.0
2008-01-29 10:20:00,0.77765,0.7777,0.77665,0.7768,860800000.0
2008-01-29 10:25:00,0.7767,0.7767,0.77605,0.77615,1938400010.0
2008-01-29 10:30:00,0.77605,0.77615,0.77565,0.77595,674700000.0
2008-01-29 10:35:00,0.77595,0.77655,0.77585,0.77605,2040899999.0
2008-01-29 10:40:00,0.77605,0.77665,0.776,0.7762,588000000.0
2008-01-29 10:45:00,0.7762,0.77655,0.77605,0.77635,954399998.0
2008-01-29 10:50:00,0.77635,0.77645,0.77615,0.7763,1381900003.0
2008-01-29 10:55:00,0.77635,0.77715,0.77635,0.7766,819500000.0
2008-01-29 11:00:00,0.7766,0.77695,0.7763,0.77655,514200000.0
2008-01-29 11:05:00,0.77655,0.7768,0.77645,0.77665,1352500000.0
2008-01-29 11:10:00,0.77665,0.7774,0.77645,0.77725,1286600000.0
2008-01-29 11:15:00,0.77725,0.77795,0.77685,0.77775,1107399999.0
2008-01-29 11:20:00,0.77775,0.7778,0.7775,0.7778,1133699999.0
2008-01-29 11:25:00,0.7778,0.77825,0.7775,0.7781,1130000000.0
2008-01-29 11:30:00,0.7781,0.7782,0.77795,0.77815,973500002.0
2008-01-29 11:35:00,0.77815,0.77845,0.77815,0.7783,1017700000.0
2008-01-29 11:40:00,0.7783,0.77865,0.7781,0.77855,1200200000.0
2008-01-29 11:45:00,0.77855,0.77915,0.77835,0.7785,889999998.0
2008-01-29 11:50:00,0.7785,0.7786,0.7782,0.7784,664800000.0
2008-01-29 11:55:00,0.77845,0.77855,0.7783,0.77845,896600000.0
2008-01-29 12:00:00,0.77845,0.7788,0.77825,0.7788,1107800000.0
2008-01-29 12:05:00,0.7788,0.7788,0.7782,0.7784,1224300000.0
2008-01-29 12:10:00,0.7784,0.77885,0.77835,0.77875,856000000.0
2008-01-29 12:15:00,0.77875,0.77875,0.77835,0.77845,1857099987.0
2008-01-29 12:20:00,0.77845,0.7791,0.7784,0.77885,1329300001.0
2008-01-29 12:25:00,0.77885,0.77915,0.77865,0.77905,1439800000.0
2008-01-29 12:30:00,0.77905,0.77945,0.7789,0.77945,1399300005.0
2008-01-29 12:35:00,0.77945,0.77945,0.7791,0.77915,897700000.0
2008-01-29 12:40:00,0.77915,0.77935,0.77875,0.77895,870600000.0
2008-01-29 12:45:00,0.77895,0.77925,0.7787,0.77905,956200000.0
2008-01-29 12:50:00,0.77905,0.77915,0.77885,0.77905,751500001.0
2008-01-29 12:55:00,0.77905,0.7794,0.77905,0.7794,565300000.0
2008-01-29 13:00:00,0.7794,0.7794,0.77915,0.7794,223400000.0
2008-01-29 13:05:00,0.7794,0.77945,0.77885,0.77895,186700000.0
2008-01-29 13:10:00,0.77895,0.7792,0.77885,0.77885,876700000.0
2008-01-29 13:15:00,0.77885,0.77895,0.7785,0.77865,1146800000.0
2008-01-29 13:20:00,0.77865,0.77945,0.77855,0.77875,1450999997.0
2008-01-29 13:25:00,0.77885,0.77905,0.7787,0.779,933900001.0
2008-01-29 13:30:00,0.779,0.77915,0.77855,0.77875,971400000.0
2008-01-29 13:35:00,0.77875,0.77885,0.778,0.77825,1176000009.0
2008-01-29 13:40:00,0.7783,0.77895,0.77825,0.77895,1198100000.0
2008-01-29 13:45:00,0.7787,0.77905,0.77845,0.77905,826599999.0
2008-01-29 13:50:00,0.77905,0.77905,0.77855,0.7786,932100001.0
2008-01-29 13:55:00,0.7786,0.77875,0.77845,0.77875,596300000.0
2008-01-29 14:00:00,0.77875,0.77875,0.77855,0.77855,781600000.0
2008-01-29 14:05:00,0.77855,0.77855,0.77795,0.7782,1433499999.0
2008-01-29 14:10:00,0.77825,0.77835,0.7782,0.77825,776900000.0
2008-01-29 14:15:00,0.77825,0.77835,0.7782,0.7783,598300000.0
2008-01-29 14:20:00,0.7783,0.77855,0.77825,0.7785,685900000.0
2008-01-29 14:25:00,0.7785,0.77955,0.77845,0.77925,910300000.0
2008-01-29 14:30:00,0.77925,0.7794,0.77835,0.7784,1251300000.0
2008-01-29 14:35:00,0.7784,0.7786,0.7781,0.77825,1241300003.0
2008-01-29 14:40:00,0.77825,0.77845,0.778,0.7781,968500000.0
2008-01-29 14:45:00,0.778,0.7786,0.778,0.7786,749699997.0
2008-01-29 14:50:00,0.7786,0.7787,0.77825,0.7784,911700000.0
2008-01-29 14:55:00,0.7784,0.7784,0.77765,0.77785,766800000.0
2008-01-29 15:00:00,0.77785,0.77815,0.7776,0.7779,1206300002.0
2008-01-29 15:05:00,0.7779,0.7779,0.7774,0.7776,694799994.0
2008-01-29 15:10:00,0.7776,0.77785,0.7775,0.77765,588700000.0
2008-01-29 15:15:00,0.77765,0.77815,0.77755,0.7778,692100002.0
2008-01-29 15:20:00,0.7778,0.77875,0.7777,0.77855,1107900000.0
2008-01-29 15:25:00,0.7785,0.7787,0.778,0.77835,1503900002.0
2008-01-29 15:30:00,0.77815,0.7792,0.77795,0.77875,972300000.0
2008-01-29 15:35:00,0.7787,0.7787,0.77805,0.77845,3063099987.0
2008-01-29 15:40:00,0.77845,0.77885,0.77815,0.77885,2454400035.0
2008-01-29 15:45:00,0.77885,0.77885,0.77815,0.7783,1406300006.0
2008-01-29 15:50:00,0.7783,0.77875,0.77815,0.7787,864600000.0
2008-01-29 15:55:00,0.77875,0.77935,0.7787,0.77875,1223299998.0
2008-01-29 16:00:00,0.77875,0.77915,0.77845,0.77905,1277100001.0
2008-01-29 16:05:00,0.77905,0.77945,0.7785,0.7786,1654700000.0
2008-01-29 16:10:00,0.7786,0.77885,0.77845,0.77875,1278300000.0
2008-01-29 16:15:00,0.77875,0.77925,0.77865,0.77885,1726500001.0
2008-01-29 16:20:00,0.7789,0.77925,0.77815,0.7785,1166400004.0
2008-01-29 16:25:00,0.7785,0.77915,0.77845,0.77855,1961000019.0
2008-01-29 16:30:00,0.7786,0.7786,0.7782,0.77835,2273300021.0
2008-01-29 16:35:00,0.7783,0.77835,0.77795,0.77825,564900000.0
2008-01-29 16:40:00,0.77825,0.7784,0.7781,0.7783,1108000000.0
2008-01-29 16:45:00,0.7783,0.77835,0.77775,0.77835,1856799999.0
2008-01-29 16:50:00,0.77835,0.77865,0.778,0.77845,1499200000.0
2008-01-29 16:55:00,0.77845,0.77915,0.7782,0.77855,2419100000.0
2008-01-29 17:00:00,0.77855,0.77865,0.77785,0.77865,2067400000.0
2008-01-29 17:05:00,0.77865,0.77875,0.77805,0.77815,1152999995.0
2008-01-29 17:10:00,0.77815,0.77885,0.778,0.77845,2417599999.0
2008-01-29 17:15:00,0.77845,0.7785,0.77755,0.77795,3186800000.0
2008-01-29 17:20:00,0.77795,0.7784,0.7779,0.7783,2071900000.0
2008-01-29 17:25:00,0.7783,0.77895,0.77815,0.77855,1857999999.0
2008-01-29 17:30:00,0.77855,0.77895,0.77825,0.7785,2564899986.0
2008-01-29 17:35:00,0.7786,0.7788,0.77775,0.77815,2303799996.0
2008-01-29 17:40:00,0.77815,0.7782,0.7774,0.77775,1199900000.0
2008-01-29 17:45:00,0.77775,0.77805,0.77765,0.77805,1380900000.0
2008-01-29 17:50:00,0.77805,0.7781,0.77765,0.7779,707700000.0
2008-01-29 17:55:00,0.7779,0.77865,0.77775,0.77835,2885599998.0
2008-01-29 18:00:00,0.77835,0.77915,0.77815,0.77875,1677300000.0
2008-01-29 18:05:00,0.77875,0.7791,0.77855,0.77895,1119700000.0
2008-01-29 18:10:00,0.77895,0.77895,0.77825,0.7785,1129299999.0
2008-01-29 18:15:00,0.7785,0.7787,0.77815,0.7786,1569700009.0
2008-01-29 18:20:00,0.7786,0.7787,0.77805,0.7781,821699998.0
2008-01-29 18:25:00,0.77815,0.77875,0.7779,0.7783,780200001.0
2008-01-29 18:30:00,0.7783,0.7788,0.77815,0.77855,452700000.0
2008-01-29 18:35:00,0.77855,0.7787,0.7781,0.7783,419899999.0
2008-01-29 18:40:00,0.7783,0.77845,0.77785,0.778,971899999.0
2008-01-29 18:45:00,0.778,0.77845,0.7778,0.77845,1492799995.0
2008-01-29 18:50:00,0.7784,0.7784,0.77785,0.77805,2044300000.0
2008-01-29 18:55:00,0.77805,0.77845,0.77785,0.77795,1800699998.0
2008-01-29 19:00:00,0.77795,0.7787,0.7779,0.77835,1448400000.0
2008-01-29 19:05:00,0.77835,0.779,0.7781,0.77815,886300000.0
2008-01-29 19:10:00,0.77815,0.7784,0.77745,0.7781,993500009.0
2008-01-29 19:15:00,0.7781,0.7783,0.77755,0.77785,987199993.0
2008-01-29 19:20:00,0.77785,0.7784,0.7776,0.7778,907299993.0
2008-01-29 19:25:00,0.7778,0.778,0.77735,0.77755,939700000.0
2008-01-29 19:30:00,0.77755,0.77805,0.77745,0.77785,658500000.0
2008-01-29 19:35:00,0.77785,0.7781,0.77745,0.7776,514000000.0
2008-01-29 19:40:00,0.77755,0.77805,0.7773,0.77755,1050999993.0
2008-01-29 19:45:00,0.7775,0.778,0.7775,0.77775,1574300003.0
2008-01-29 19:50:00,0.7778,0.778,0.7775,0.77785,1082899998.0
2008-01-29 19:55:00,0.77785,0.77805,0.77745,0.77785,833000002.0
2008-01-29 20:00:00,0.77785,0.778,0.7777,0.7778,1465299998.0
2008-01-29 20:05:00,0.7778,0.7779,0.77775,0.77775,608600000.0
2008-01-29 20:10:00,0.77775,0.7778,0.77725,0.77745,792300000.0
2008-01-29 20:15:00,0.77745,0.77745,0.77675,0.7772,966799999.0
2008-01-29 20:20:00,0.7772,0.7773,0.77685,0.7772,523200000.0
2008-01-29 20:25:00,0.77715,0.7773,0.77705,0.7771,766599997.0
2008-01-29 20:30:00,0.7771,0.77755,0.77695,0.7775,788500000.0
2008-01-29 20:35:00,0.7775,0.7775,0.77705,0.7774,579300000.0
2008-01-29 20:40:00,0.7774,0.7774,0.77725,0.7774,620700000.0
2008-01-29 20:45:00,0.7774,0.77745,0.7772,0.7773,1023700000.0
2008-01-29 20:50:00,0.7772,0.77755,0.77705,0.77745,1195500000.0
2008-01-29 20:55:00,0.77745,0.77745,0.77715,0.7773,1213299998.0
2008-01-29 21:00:00,0.7773,0.7773,0.77685,0.77715,748000001.0
2008-01-29 21:05:00,0.77715,0.7772,0.7768,0.7771,972000000.0
2008-01-29 21:10:00,0.7771,0.7773,0.7769,0.77725,874500000.0
2008-01-29 21:15:00,0.777,0.7774,0.777,0.77735,679300000.0
2008-01-29 21:20:00,0.77735,0.77735,0.77705,0.77715,762100000.0
2008-01-29 21:25:00,0.77715,0.7775,0.7771,0.7775,916700000.0
2008-01-29 21:30:00,0.7775,0.77755,0.7773,0.7773,1480000000.0
2008-01-29 21:35:00,0.7773,0.77735,0.7771,0.7773,765299999.0
2008-01-29 21:40:00,0.7773,0.7774,0.77705,0.7772,614700000.0
2008-01-29 21:45:00,0.7772,0.7776,0.77705,0.7773,1040800000.0
2008-01-29 21:50:00,0.7773,0.77745,0.77715,0.77745,792800000.0
2008-01-29 21:55:00,0.77745,0.7775,0.77725,0.7773,582200000.0
2008-01-29 22:00:00,0.7773,0.7777,0.7773,0.7776,486100000.0
2008-01-29 22:05:00,0.7776,0.7782,0.77735,0.7782,790100001.0
2008-01-29 22:10:00,0.7782,0.77835,0.77765,0.7781,484300000.0
2008-01-29 22:15:00,0.7781,0.7781,0.77785,0.7781,876600000.0
2008-01-29 22:20:00,0.7781,0.7785,0.7779,0.7782,663600000.0
2008-01-29 22:25:00,0.7782,0.7783,0.7774,0.77765,825500000.0
2008-01-29 22:30:00,0.77765,0.7779,0.7776,0.7778,527200000.0
2008-01-29 22:35:00,0.77775,0.778,0.77765,0.7778,671999998.0
2008-01-29 22:40:00,0.7778,0.7779,0.77745,0.7775,815900000.0
2008-01-29 22:45:00,0.7775,0.7778,0.77735,0.7778,401100000.0
2008-01-29 22:50:00,0.7778,0.7778,0.77755,0.77765,438399999.0
2008-01-29 22:55:00,0.77765,0.7778,0.7776,0.7777,566800006.0
2008-01-29 23:00:00,0.7777,0.7779,0.7777,0.7779,923799993.0
2008-01-29 23:05:00,0.7779,0.7782,0.7777,0.778,892100000.0
2008-01-29 23:10:00,0.778,0.7785,0.7778,0.7784,1487200000.0
2008-01-29 23:15:00,0.7785,0.7785,0.7779,0.7785,1673500000.0
2008-01-29 23:20:00,0.7785,0.7787,0.7781,0.7786,1499800000.0
2008-01-29 23:25:00,0.7786,0.7786,0.778,0.7786,1525100000.0
2008-01-29 23:30:00,0.7786,0.779,0.7786,0.7789,1287300000.0
2008-01-29 23:35:00,0.7789,0.7789,0.7785,0.77865,945500001.0
2008-01-29 23:40:00,0.77865,0.7788,0.77835,0.7786,1018600002.0
2008-01-29 23:45:00,0.7786,0.77865,0.77765,0.7784,1723699997.0
2008-01-29 23:50:00,0.7784,0.7784,0.778,0.7782,996300000.0
2008-01-29 23:55:00,0.7782,0.7783,0.77805,0.7781,530000000.0
2008-01-30 00:00:00,0.7781,0.7782,0.7778,0.7778,680200000.0
2008-01-30 00:05:00,0.7778,0.7779,0.7775,0.7777,820899999.0
2008-01-30 00:10:00,0.7777,0.7777,0.7764,0.777,787400000.0
2008-01-30 00:15:00,0.777,0.7772,0.77653,0.777,658500000.0
2008-01-30 00:20:00,0.777,0.7771,0.7765,0.7765,858000000.0
2008-01-30 00:25:00,0.77655,0.7767,0.7761,0.7766,1070900003.0
2008-01-30 00:30:00,0.7766,0.7774,0.7766,0.7774,1297599997.0
2008-01-30 00:35:00,0.7774,0.7775,0.7771,0.7774,682000000.0
2008-01-30 00:40:00,0.7774,0.7774,0.7764,0.77645,857800000.0
2008-01-30 00:45:00,0.77645,0.7769,0.77585,0.7763,1347900000.0
2008-01-30 00:50:00,0.7763,0.77685,0.7761,0.7766,780100000.0
2008-01-30 00:55:00,0.7766,0.7772,0.7763,0.7763,786900000.0
2008-01-30 01:00:00,0.7767,0.777,0.7766,0.7767,669300000.0
2008-01-30 01:05:00,0.7769,0.7769,0.7766,0.7767,1650200002.0
2008-01-30 01:10:00,0.7767,0.7771,0.77665,0.7771,1351700000.0
2008-01-30 01:15:00,0.7772,0.7778,0.7771,0.7776,2068300000.0
2008-01-30 01:20:00,0.7776,0.7783,0.7773,0.7779,1156100000.0
2008-01-30 01:25:00,0.7779,0.778,0.7775,0.7776,1060800008.0
2008-01-30 01:30:00,0.7776,0.7776,0.77705,0.77755,1180900001.0
2008-01-30 01:35:00,0.77755,0.7776,0.7772,0.7773,1240100000.0
2008-01-30 01:40:00,0.7773,0.7775,0.77725,0.7774,1121799998.0
2008-01-30 01:45:00,0.7773,0.7775,0.7767,0.7773,1319400001.0
2008-01-30 01:50:00,0.7773,0.77755,0.7773,0.7774,1652300000.0
2008-01-30 01:55:00,0.7774,0.7775,0.77725,0.7773,1123400000.0
2008-01-30 02:00:00,0.7773,0.7775,0.7769,0.7769,1359300006.0
2008-01-30 02:05:00,0.7769,0.7772,0.7767,0.7769,1399299998.0
2008-01-30 02:10:00,0.7769,0.7769,0.7769,0.7769,633300000.0
2008-01-30 02:15:00,0.7769,0.7772,0.776,0.7761,1218999999.0
2008-01-30 02:20:00,0.7761,0.7768,0.7761,0.7768,1490300002.0
2008-01-30 02:25:00,0.7768,0.7768,0.77655,0.7768,646800000.0
2008-01-30 02:30:00,0.7768,0.77745,0.7765,0.7773,1347500000.0
2008-01-30 02:35:00,0.7773,0.7776,0.7772,0.7774,1138200000.0
2008-01-30 02:40:00,0.7774,0.7778,0.7774,0.7778,833100001.0
2008-01-30 02:45:00,0.7778,0.7779,0.77695,0.7776,921399995.0
2008-01-30 02:50:00,0.7776,0.7776,0.77695,0.7774,528700000.0
2008-01-30 02:55:00,0.7776,0.7776,0.7772,0.7772,945300006.0
2008-01-30 03:00:00,0.777,0.7775,0.7768,0.7774,1028700000.0
2008-01-30 03:05:00,0.7774,0.7775,0.77715,0.7775,719700000.0
2008-01-30 03:10:00,0.7775,0.7775,0.77725,0.7775,587600000.0
2008-01-30 03:15:00,0.7775,0.7776,0.7773,0.7775,680300000.0
2008-01-30 03:20:00,0.7775,0.7776,0.7773,0.7776,793400000.0
2008-01-30 03:25:00,0.7774,0.7777,0.7774,0.7775,1091100000.0
2008-01-30 03:30:00,0.7775,0.7776,0.7772,0.7774,866400000.0
2008-01-30 03:35:00,0.7774,0.7776,0.7774,0.7776,1103700001.0
2008-01-30 03:40:00,0.7776,0.7776,0.77735,0.77735,939900015.0
2008-01-30 03:45:00,0.77735,0.7775,0.7771,0.7771,669300001.0
2008-01-30 03:50:00,0.7771,0.7774,0.77705,0.7772,554900000.0
2008-01-30 03:55:00,0.7772,0.7777,0.777,0.7777,868400000.0
2008-01-30 04:00:00,0.7777,0.778,0.7776,0.7779,620899994.0
2008-01-30 04:05:00,0.7779,0.7779,0.7778,0.7778,388700000.0
2008-01-30 04:10:00,0.7777,0.7779,0.77705,0.7773,1106800003.0
2008-01-30 04:15:00,0.7773,0.77745,0.7771,0.77725,562300000.0
2008-01-30 04:20:00,0.77725,0.7774,0.7772,0.7773,582900000.0
2008-01-30 04:25:00,0.7773,0.7773,0.7769,0.7771,394000000.0
2008-01-30 04:30:00,0.7771,0.7773,0.7769,0.7772,814900000.0
2008-01-30 04:35:00,0.7772,0.7772,0.77705,0.77705,471100000.0
2008-01-30 04:40:00,0.77705,0.77765,0.77705,0.7776,2035500000.0
2008-01-30 04:45:00,0.7776,0.7781,0.7774,0.7779,1976300001.0
2008-01-30 04:50:00,0.7779,0.7779,0.7777,0.7778,785000000.0
2008-01-30 04:55:00,0.7779,0.7779,0.7775,0.7777,1109200002.0
2008-01-30 05:00:00,0.7777,0.7778,0.7775,0.7778,1055300000.0
2008-01-30 05:05:00,0.7778,0.7779,0.7776,0.7779,871200000.0
2008-01-30 05:10:00,0.7779,0.778,0.7775,0.7776,935299998.0
2008-01-30 05:15:00,0.7776,0.7777,0.77745,0.7775,1254000000.0
2008-01-30 05:20:00,0.7775,0.7776,0.7772,0.7773,1009400000.0
2008-01-30 05:25:00,0.7774,0.7777,0.7772,0.7775,1198100000.0
2008-01-30 05:30:00,0.7775,0.7775,0.7773,0.7774,1300099999.0
2008-01-30 05:35:00,0.7774,0.7778,0.7773,0.7776,1404799992.0
2008-01-30 05:40:00,0.7776,0.7778,0.7775,0.7776,1468500005.0
2008-01-30 05:45:00,0.7776,0.7777,0.777,0.7777,1455800000.0
2008-01-30 05:50:00,0.7777,0.7779,0.7776,0.7778,950400001.0
2008-01-30 05:55:00,0.7778,0.778,0.7776,0.7778,939200005.0
2008-01-30 06:00:00,0.77775,0.7778,0.77745,0.77755,1021500000.0
2008-01-30 06:05:00,0.7774,0.7776,0.7769,0.7769,633600000.0
2008-01-30 06:10:00,0.7769,0.7771,0.7767,0.777,662400000.0
2008-01-30 06:15:00,0.777,0.7774,0.7766,0.7774,306900000.0
2008-01-30 06:20:00,0.7774,0.7775,0.777,0.7771,418600006.0
2008-01-30 06:25:00,0.77705,0.77715,0.7766,0.77695,818400002.0
2008-01-30 06:30:00,0.77695,0.7771,0.7768,0.777,677800000.0
2008-01-30 06:35:00,0.777,0.7773,0.7768,0.7771,947100001.0
2008-01-30 06:40:00,0.7771,0.7771,0.7769,0.77705,738000002.0
2008-01-30 06:45:00,0.77705,0.77705,0.7768,0.777,818600006.0
2008-01-30 06:50:00,0.777,0.777,0.77655,0.7768,929099991.0
2008-01-30 06:55:00,0.7768,0.7769,0.7767,0.77675,1140000000.0
2008-01-30 07:00:00,0.7768,0.7769,0.7767,0.7769,904699999.0
2008-01-30 07:05:00,0.7769,0.7769,0.7767,0.7769,618400000.0
2008-01-30 07:10:00,0.7769,0.7769,0.7766,0.7767,925900002.0
2008-01-30 07:15:00,0.7767,0.7769,0.7766,0.7768,1183600002.0
2008-01-30 07:20:00,0.7768,0.7769,0.7767,0.7768,922700000.0
2008-01-30 07:25:00,0.7768,0.7769,0.7767,0.7769,576700000.0
2008-01-30 07:30:00,0.7769,0.7769,0.7768,0.7769,497100000.0
2008-01-30 07:35:00,0.7769,0.7769,0.7767,0.7769,398900000.0
2008-01-30 07:40:00,0.7769,0.7773,0.7768,0.7769,685800000.0
2008-01-30 07:45:00,0.7769,0.7771,0.7767,0.77695,1060899999.0
2008-01-30 07:50:00,0.77695,0.7772,0.7768,0.7769,926100000.0
2008-01-30 07:55:00,0.7769,0.77695,0.7767,0.7769,770600000.0
2008-01-30 08:00:00,0.77685,0.7774,0.7768,0.7773,1283799994.0
2008-01-30 08:05:00,0.7774,0.77775,0.7772,0.7774,1734599991.0
2008-01-30 08:10:00,0.77735,0.7774,0.7771,0.7772,1130999987.0
2008-01-30 08:15:00,0.7772,0.7772,0.77645,0.77645,1972499998.0
2008-01-30 08:20:00,0.77645,0.7767,0.7762,0.7766,831800000.0
2008-01-30 08:25:00,0.7766,0.7769,0.7766,0.7769,945100000.0
2008-01-30 08:30:00,0.77685,0.777,0.77655,0.77655,926500000.0
2008-01-30 08:35:00,0.77655,0.7766,0.77625,0.77635,1056399987.0
2008-01-30 08:40:00,0.77635,0.7767,0.7763,0.77665,1348199999.0
2008-01-30 08:45:00,0.7766,0.77665,0.7763,0.77655,1013700000.0
2008-01-30 08:50:00,0.77655,0.7767,0.7765,0.7766,893600000.0
2008-01-30 08:55:00,0.7766,0.7769,0.7766,0.77665,1318199996.0
2008-01-30 09:00:00,0.77665,0.7767,0.77645,0.77655,1034999989.0
2008-01-30 09:05:00,0.7765,0.77655,0.7764,0.7765,738800000.0
2008-01-30 09:10:00,0.7765,0.77665,0.7764,0.77655,920500000.0
2008-01-30 09:15:00,0.77655,0.7773,0.7765,0.7773,713200000.0
2008-01-30 09:20:00,0.7773,0.7773,0.77655,0.77705,1568500006.0
2008-01-30 09:25:00,0.77705,0.7775,0.77695,0.777,830350002.0
2008-01-30 09:30:00,0.77705,0.7777,0.7769,0.77745,1483000000.0
2008-01-30 09:35:00,0.77745,0.77755,0.7774,0.7774,539100000.0
2008-01-30 09:40:00,0.7774,0.77765,0.77735,0.7774,1109700002.0
2008-01-30 09:45:00,0.7774,0.77745,0.77675,0.7771,1478700011.0
2008-01-30 09:50:00,0.7771,0.7774,0.777,0.77715,1543199999.0
2008-01-30 09:55:00,0.77735,0.77735,0.7765,0.7765,1642500000.0
2008-01-30 10:00:00,0.7765,0.777,0.77585,0.7766,2174800009.0
2008-01-30 10:05:00,0.7766,0.7773,0.7766,0.7772,351200001.0
2008-01-30 10:10:00,0.7772,0.7772,0.7764,0.7766,648499997.0
2008-01-30 10:15:00,0.7766,0.7767,0.77625,0.7767,476300000.0
2008-01-30 10:20:00,0.7767,0.7772,0.7764,0.7771,747499998.0
2008-01-30 10:25:00,0.7771,0.7775,0.7766,0.77715,798100003.0
2008-01-30 10:30:00,0.77715,0.7778,0.77695,0.7775,1086600002.0
2008-01-30 10:35:00,0.7775,0.7782,0.7772,0.7779,381300000.0
2008-01-30 10:40:00,0.7779,0.778,0.77745,0.77745,944900000.0
2008-01-30 10:45:00,0.77745,0.7777,0.77685,0.77735,760500000.0
2008-01-30 10:50:00,0.77735,0.77765,0.7772,0.77745,214460000.0
2008-01-30 10:55:00,0.77745,0.7776,0.7773,0.77745,370000000.0
2008-01-30 11:00:00,0.77745,0.7776,0.7774,0.7776,364500000.0
2008-01-30 11:05:00,0.77755,0.778,0.77745,0.7779,473100002.0
2008-01-30 11:10:00,0.7779,0.77805,0.77665,0.77675,621100000.0
2008-01-30 11:15:00,0.77675,0.77735,0.7764,0.7765,760600001.0
2008-01-30 11:20:00,0.7765,0.7768,0.7762,0.77655,574000000.0
2008-01-30 11:25:00,0.77655,0.7767,0.776,0.7764,450400000.0
2008-01-30 11:30:00,0.7764,0.7767,0.77605,0.7763,877300000.0
2008-01-30 11:35:00,0.7763,0.77645,0.77605,0.77625,306700000.0
2008-01-30 11:40:00,0.77625,0.7765,0.7762,0.7765,222000000.0
2008-01-30 11:45:00,0.7765,0.777,0.7764,0.7766,1005900001.0
2008-01-30 11:50:00,0.7766,0.7771,0.77645,0.777,815200002.0
2008-01-30 11:55:00,0.777,0.77715,0.77675,0.7769,1159200003.0
2008-01-30 12:00:00,0.7769,0.77735,0.77675,0.77715,1416000000.0
2008-01-30 12:05:00,0.77715,0.7772,0.77675,0.7769,664800000.0
2008-01-30 12:10:00,0.7769,0.7779,0.77675,0.7778,798800001.0
2008-01-30 12:15:00,0.7778,0.778,0.77715,0.7776,969600000.0
2008-01-30 12:20:00,0.7776,0.7778,0.77725,0.77725,798599995.0
2008-01-30 12:25:00,0.77725,0.7778,0.77715,0.77765,1036200008.0
2008-01-30 12:30:00,0.7777,0.7777,0.77745,0.77745,384200000.0
2008-01-30 12:35:00,0.77745,0.7776,0.7771,0.7775,554900001.0
2008-01-30 12:40:00,0.7775,0.77845,0.7773,0.7779,668500004.0
2008-01-30 12:45:00,0.7779,0.7785,0.77775,0.7785,1420700013.0
2008-01-30 12:50:00,0.77835,0.7785,0.7782,0.7785,653999994.0
2008-01-30 12:55:00,0.7784,0.7785,0.77795,0.7781,444900000.0
2008-01-30 13:00:00,0.7781,0.7786,0.77805,0.7785,1374099990.0
2008-01-30 13:05:00,0.7785,0.7792,0.77835,0.7788,1017899994.0
2008-01-30 13:10:00,0.7788,0.779,0.77875,0.77895,403000001.0
2008-01-30 13:15:00,0.7789,0.7791,0.7788,0.7789,667000003.0
2008-01-30 13:20:00,0.7789,0.7789,0.77815,0.7786,605300007.0
2008-01-30 13:25:00,0.7786,0.7787,0.778,0.7783,837200010.0
2008-01-30 13:30:00,0.7783,0.7787,0.7783,0.7784,865099997.0
2008-01-30 13:35:00,0.7784,0.7791,0.778,0.7785,501399998.0
2008-01-30 13:40:00,0.7785,0.7793,0.7785,0.7789,931100008.0
2008-01-30 13:45:00,0.7789,0.7793,0.7789,0.7792,320500000.0
2008-01-30 13:50:00,0.7792,0.7792,0.7787,0.7792,701400001.0
2008-01-30 13:55:00,0.7792,0.7794,0.77895,0.7791,558199999.0
2008-01-30 14:00:00,0.7791,0.7797,0.77905,0.7793,1566099992.0
2008-01-30 14:05:00,0.7793,0.7796,0.7792,0.7793,790599996.0
2008-01-30 14:10:00,0.77925,0.7795,0.77925,0.7793,1304700000.0
2008-01-30 14:15:00,0.7794,0.7794,0.7775,0.77885,497200001.0
2008-01-30 14:20:00,0.77885,0.77925,0.77865,0.77885,585500002.0
2008-01-30 14:25:00,0.77885,0.7791,0.7787,0.7789,256200000.0
2008-01-30 14:30:00,0.7789,0.779,0.7783,0.7789,136700000.0
2008-01-30 14:35:00,0.7789,0.7789,0.778,0.7785,661499997.0
2008-01-30 14:40:00,0.7786,0.7787,0.77785,0.7782,658200002.0
2008-01-30 14:45:00,0.7782,0.7784,0.7777,0.7784,799900014.0
2008-01-30 14:50:00,0.77845,0.7785,0.77785,0.778,741499998.0
2008-01-30 14:55:00,0.778,0.77865,0.7779,0.77845,830700001.0
2008-01-30 15:00:00,0.7785,0.7785,0.7779,0.7783,703799999.0
2008-01-30 15:05:00,0.77845,0.7786,0.77835,0.7785,1360900000.0
2008-01-30 15:10:00,0.7785,0.77875,0.77845,0.77855,1316200006.0
2008-01-30 15:15:00,0.77855,0.77935,0.77795,0.77925,2277200000.0
2008-01-30 15:20:00,0.77925,0.7795,0.77845,0.77915,1243900001.0
2008-01-30 15:25:00,0.779,0.77905,0.7781,0.77855,938599999.0
2008-01-30 15:30:00,0.77855,0.7797,0.77835,0.77885,1856400000.0
2008-01-30 15:35:00,0.77885,0.77975,0.7788,0.77945,1797599999.0
2008-01-30 15:40:00,0.77945,0.77985,0.77935,0.77955,1417099997.0
2008-01-30 15:45:00,0.77955,0.7797,0.77895,0.77925,1006700000.0
2008-01-30 15:50:00,0.7792,0.7796,0.779,0.7796,814599998.0
2008-01-30 15:55:00,0.7796,0.7796,0.7789,0.7791,734300000.0
2008-01-30 16:00:00,0.7791,0.7793,0.77895,0.77925,448000000.0
2008-01-30 16:05:00,0.7793,0.7795,0.77915,0.7794,796500006.0
2008-01-30 16:10:00,0.7794,0.78,0.77935,0.7796,685100006.0
2008-01-30 16:15:00,0.7796,0.7796,0.77915,0.7795,606900002.0
2008-01-30 16:20:00,0.7795,0.77985,0.779,0.77935,825800002.0
2008-01-30 16:25:00,0.7795,0.7803,0.7788,0.7802,969100007.0
2008-01-30 16:30:00,0.7802,0.7813,0.78005,0.7807,734600000.0
2008-01-30 16:35:00,0.7807,0.78125,0.78065,0.78085,1090800003.0
2008-01-30 16:40:00,0.78085,0.78125,0.78065,0.78105,1393600001.0
2008-01-30 16:45:00,0.781,0.7813,0.78085,0.78105,943200004.0
2008-01-30 16:50:00,0.78095,0.78155,0.78095,0.78155,1762700000.0
2008-01-30 16:55:00,0.78155,0.78275,0.78155,0.78275,2104699999.0
2008-01-30 17:00:00,0.7825,0.7825,0.7814,0.78145,390500000.0
2008-01-30 17:05:00,0.78145,0.7819,0.7814,0.78175,537000000.0
2008-01-30 17:10:00,0.78175,0.782,0.78165,0.782,811600000.0
2008-01-30 17:15:00,0.782,0.7823,0.7819,0.7822,284000000.0
2008-01-30 17:20:00,0.782,0.7826,0.78195,0.782,832200000.0
2008-01-30 17:25:00,0.782,0.782,0.78125,0.78135,743400001.0
2008-01-30 17:30:00,0.78135,0.7815,0.78105,0.7813,697600000.0
2008-01-30 17:35:00,0.78125,0.7813,0.7804,0.7808,765500000.0
2008-01-30 17:40:00,0.7808,0.78115,0.7807,0.781,431400000.0
2008-01-30 17:45:00,0.781,0.7813,0.7807,0.7807,668100000.0
2008-01-30 17:50:00,0.78075,0.7812,0.78065,0.7812,1044400000.0
2008-01-30 17:55:00,0.7811,0.7813,0.78085,0.781,1010399999.0
2008-01-30 18:00:00,0.781,0.7814,0.7805,0.7813,628700000.0
2008-01-30 18:05:00,0.7813,0.7816,0.7812,0.78135,1423800000.0
2008-01-30 18:10:00,0.78135,0.78145,0.7807,0.7809,1446200000.0
2008-01-30 18:15:00,0.78085,0.78125,0.7808,0.7811,725899999.0
2008-01-30 18:20:00,0.7811,0.7812,0.78065,0.78075,663000000.0
2008-01-30 18:25:00,0.78075,0.7808,0.77995,0.7804,1082199998.0
2008-01-30 18:30:00,0.7804,0.781,0.78025,0.781,883700001.0
2008-01-30 18:35:00,0.781,0.7813,0.78065,0.78065,793000000.0
2008-01-30 18:40:00,0.7806,0.7813,0.78055,0.78125,1364800007.0
2008-01-30 18:45:00,0.78125,0.7813,0.7804,0.781,844199998.0
2008-01-30 18:50:00,0.781,0.7811,0.78085,0.7811,522899998.0
2008-01-30 18:55:00,0.781,0.7812,0.7807,0.7812,461500000.0
2008-01-30 19:00:00,0.7812,0.78125,0.78075,0.78105,1116200000.0
2008-01-30 19:05:00,0.78105,0.78135,0.78105,0.78125,1107200000.0
2008-01-30 19:10:00,0.78125,0.7814,0.7812,0.7813,727700000.0
2008-01-30 19:15:00,0.78125,0.7813,0.78075,0.781,423400000.0
2008-01-30 19:20:00,0.781,0.7811,0.78075,0.7811,397700000.0
2008-01-30 19:25:00,0.7811,0.7812,0.78085,0.781,236900000.0
2008-01-30 19:30:00,0.781,0.7811,0.78085,0.7811,242700000.0
2008-01-30 19:35:00,0.7811,0.7811,0.78095,0.7811,342000000.0
2008-01-30 19:40:00,0.78095,0.7814,0.78085,0.7812,1221699994.0
2008-01-30 19:45:00,0.7812,0.7812,0.7809,0.7811,883439994.0
2008-01-30 19:50:00,0.78105,0.7813,0.78105,0.7811,501699999.0
2008-01-30 19:55:00,0.7811,0.78145,0.78105,0.7812,568900000.0
2008-01-30 20:00:00,0.7812,0.7813,0.781,0.7813,769800004.0
2008-01-30 20:05:00,0.7813,0.7815,0.7811,0.78125,880300006.0
2008-01-30 20:10:00,0.78125,0.7816,0.7812,0.7814,1010000000.0
2008-01-30 20:15:00,0.7814,0.7814,0.7812,0.7814,835600000.0
2008-01-30 20:20:00,0.7814,0.7816,0.78125,0.7816,621200000.0
2008-01-30 20:25:00,0.7816,0.7816,0.7811,0.7812,1131800004.0
2008-01-30 20:30:00,0.7812,0.7816,0.7812,0.78135,754200000.0
2008-01-30 20:35:00,0.78135,0.7815,0.7812,0.7814,264700000.0
2008-01-30 20:40:00,0.7814,0.7817,0.7811,0.7812,689600000.0
2008-01-30 20:45:00,0.7812,0.7814,0.7811,0.7812,714500000.0
2008-01-30 20:50:00,0.7813,0.7816,0.78115,0.7814,823399999.0
2008-01-30 20:55:00,0.7814,0.7815,0.781,0.7811,1291499997.0
2008-01-30 21:00:00,0.7811,0.7815,0.78095,0.78105,1298499995.0
2008-01-30 21:05:00,0.7811,0.7813,0.7809,0.7812,1626300000.0
2008-01-30 21:10:00,0.7811,0.7812,0.78,0.78,1023399999.0
2008-01-30 21:15:00,0.7819,0.7867,0.7814,0.7865,2499800002.0
2008-01-30 21:20:00,0.7866,0.7888,0.7849,0.7881,2913600006.0
2008-01-30 21:25:00,0.7881,0.7886,0.787,0.788,2260699999.0
2008-01-30 21:30:00,0.788,0.788,0.7858,0.7861,1673200000.0
2008-01-30 21:35:00,0.7861,0.7881,0.7854,0.7879,1944799997.0
2008-01-30 21:40:00,0.7879,0.7892,0.7873,0.78825,2238700012.0
2008-01-30 21:45:00,0.78825,0.7893,0.7878,0.7886,4378499998.0
2008-01-30 21:50:00,0.7886,0.7901,0.7884,0.79,1636699993.0
2008-01-30 21:55:00,0.79,0.7907,0.7894,0.7904,2453300002.0
2008-01-30 22:00:00,0.7904,0.7904,0.789,0.79,3395800016.0
2008-01-30 22:05:00,0.79,0.7913,0.7898,0.7911,4250799997.0
2008-01-30 22:10:00,0.7911,0.7915,0.7897,0.79,2583199985.0
2008-01-30 22:15:00,0.7901,0.7905,0.7894,0.7895,2494900003.0
2008-01-30 22:20:00,0.7895,0.7906,0.7894,0.7904,1561599998.0
2008-01-30 22:25:00,0.7904,0.7904,0.789,0.7895,633399994.0
2008-01-30 22:30:00,0.78935,0.7899,0.78855,0.78855,1306200000.0
2008-01-30 22:35:00,0.78855,0.7886,0.7875,0.7875,2678199998.0
2008-01-30 22:40:00,0.7875,0.788,0.7869,0.7869,1425900000.0
2008-01-30 22:45:00,0.7869,0.7869,0.7843,0.7865,3470999988.0
2008-01-30 22:50:00,0.7865,0.7873,0.7865,0.7868,2227400001.0
2008-01-30 22:55:00,0.7868,0.7868,0.78515,0.7859,1594400013.0
2008-01-30 23:00:00,0.7859,0.7866,0.7846,0.7861,1911900001.0
2008-01-30 23:05:00,0.7862,0.7873,0.78575,0.7867,1920799994.0
2008-01-30 23:10:00,0.7867,0.7868,0.7861,0.7863,613600000.0
2008-01-30 23:15:00,0.7863,0.7865,0.78615,0.7864,306600000.0
2008-01-30 23:20:00,0.7865,0.7868,0.7863,0.7866,451299999.0
2008-01-30 23:25:00,0.7866,0.7867,0.7861,0.7863,626300000.0
2008-01-30 23:30:00,0.7863,0.7863,0.7851,0.7856,726200000.0
2008-01-30 23:35:00,0.7856,0.7856,0.7851,0.7853,448200001.0
2008-01-30 23:40:00,0.7853,0.7858,0.7853,0.7855,414700000.0
2008-01-30 23:45:00,0.7855,0.7871,0.7846,0.7849,1612999999.0
2008-01-30 23:50:00,0.7849,0.7854,0.7848,0.7854,414000000.0
2008-01-30 23:55:00,0.7854,0.7854,0.7836,0.7841,826000000.0
2008-01-31 00:00:00,0.7841,0.7843,0.7831,0.7839,1761400000.0
2008-01-31 00:05:00,0.7839,0.7843,0.783,0.7842,1546500001.0
2008-01-31 00:10:00,0.7842,0.7842,0.783,0.7831,1024799997.0
2008-01-31 00:15:00,0.7832,0.7834,0.7821,0.7823,940000000.0
2008-01-31 00:20:00,0.7823,0.783,0.7822,0.7828,581900000.0
2008-01-31 00:25:00,0.7828,0.7829,0.7823,0.7824,381700000.0
2008-01-31 00:30:00,0.7823,0.7826,0.782,0.7824,718500000.0
2008-01-31 00:35:00,0.7824,0.7825,0.7813,0.7819,688599997.0
2008-01-31 00:40:00,0.7819,0.7819,0.78075,0.7814,1259300001.0
2008-01-31 00:45:00,0.7814,0.78175,0.78075,0.7809,660399994.0
2008-01-31 00:50:00,0.7811,0.7817,0.7809,0.7817,1202999993.0
2008-01-31 00:55:00,0.7817,0.7822,0.78155,0.782,879899997.0
2008-01-31 01:00:00,0.782,0.7827,0.782,0.7825,2014999997.0
2008-01-31 01:05:00,0.7825,0.7826,0.7815,0.7816,789200000.0
2008-01-31 01:10:00,0.7815,0.7816,0.7809,0.7813,989099999.0
2008-01-31 01:15:00,0.7812,0.78122,0.78,0.7802,1472600000.0
2008-01-31 01:20:00,0.7802,0.7803,0.7778,0.7778,1741700000.0
2008-01-31 01:25:00,0.7778,0.7788,0.777,0.77815,2359999996.0
2008-01-31 01:30:00,0.7781,0.7795,0.778,0.7785,1588600000.0
2008-01-31 01:35:00,0.7785,0.7789,0.7785,0.77865,1101499996.0
2008-01-31 01:40:00,0.77865,0.7789,0.7771,0.7773,1876600011.0
2008-01-31 01:45:00,0.7773,0.7778,0.7765,0.7771,1523000001.0
2008-01-31 01:50:00,0.7771,0.7772,0.775,0.7761,3015399991.0
2008-01-31 01:55:00,0.7761,0.7772,0.776,0.7771,3494300004.0
2008-01-31 02:00:00,0.7771,0.778,0.7771,0.7779,2257300000.0
2008-01-31 02:05:00,0.7779,0.7784,0.7777,0.778,1862400000.0
2008-01-31 02:10:00,0.778,0.7793,0.7779,0.7788,2071500001.0
2008-01-31 02:15:00,0.7788,0.7792,0.7784,0.7785,2270599987.0
2008-01-31 02:20:00,0.7785,0.779,0.7784,0.7787,2754299998.0
2008-01-31 02:25:00,0.7787,0.7797,0.7786,0.7789,2242400008.0
2008-01-31 02:30:00,0.7789,0.779,0.7783,0.7788,2100600000.0
2008-01-31 02:35:00,0.7788,0.7799,0.7788,0.7793,2430100000.0
2008-01-31 02:40:00,0.77935,0.7798,0.77905,0.7793,2420699995.0
2008-01-31 02:45:00,0.7793,0.7793,0.7777,0.7777,2597799988.0
2008-01-31 02:50:00,0.7777,0.7786,0.7776,0.7784,3378100003.0
2008-01-31 02:55:00,0.7785,0.7789,0.7782,0.7789,3025999999.0
2008-01-31 03:00:00,0.7789,0.7799,0.7789,0.7796,2704400001.0
2008-01-31 03:05:00,0.7796,0.7808,0.7796,0.7802,1786300000.0
2008-01-31 03:10:00,0.7802,0.7819,0.7801,0.7807,2018799994.0
2008-01-31 03:15:00,0.7807,0.7813,0.7801,0.7808,993800000.0
2008-01-31 03:20:00,0.7808,0.781,0.7803,0.7808,1945599994.0
2008-01-31 03:25:00,0.7808,0.7809,0.7804,0.7808,1313400002.0
2008-01-31 03:30:00,0.7808,0.7815,0.7808,0.78115,1131300000.0
2008-01-31 03:35:00,0.78115,0.7818,0.78095,0.781,1510899999.0
2008-01-31 03:40:00,0.781,0.781,0.78,0.7804,1425400003.0
2008-01-31 03:45:00,0.7804,0.7805,0.7797,0.7804,1083999998.0
2008-01-31 03:50:00,0.7804,0.7805,0.7799,0.78,1633199990.0
2008-01-31 03:55:00,0.78,0.7808,0.7796,0.7806,1117900005.0
2008-01-31 04:00:00,0.7806,0.7812,0.78045,0.78065,1359999997.0
2008-01-31 04:05:00,0.78065,0.7811,0.78065,0.7809,656200001.0
2008-01-31 04:10:00,0.7809,0.7816,0.7807,0.7812,604800000.0
2008-01-31 04:15:00,0.7812,0.7812,0.7805,0.7807,1547800003.0
2008-01-31 04:20:00,0.7807,0.7812,0.7806,0.7812,1479099994.0
2008-01-31 04:25:00,0.7812,0.78155,0.78105,0.78155,795900005.0
2008-01-31 04:30:00,0.78155,0.78155,0.78115,0.78115,692600000.0
2008-01-31 04:35:00,0.78115,0.7819,0.7811,0.7816,1428899994.0
2008-01-31 04:40:00,0.7816,0.7821,0.7816,0.7819,1846399993.0
2008-01-31 04:45:00,0.78185,0.7819,0.78105,0.7812,1775800000.0
2008-01-31 04:50:00,0.7812,0.7812,0.7808,0.781,1204399991.0
2008-01-31 04:55:00,0.781,0.7813,0.78085,0.781,1189099995.0
2008-01-31 05:00:00,0.781,0.7811,0.7804,0.7805,1148699994.0
2008-01-31 05:05:00,0.7806,0.7809,0.7805,0.7807,721500000.0
2008-01-31 05:10:00,0.7806,0.7806,0.7799,0.7802,1609699998.0
2008-01-31 05:15:00,0.7803,0.7805,0.7796,0.7799,1757700003.0
2008-01-31 05:20:00,0.7799,0.7802,0.7797,0.7801,2055099987.0
2008-01-31 05:25:00,0.7801,0.7804,0.7799,0.7801,2400900014.0
2008-01-31 05:30:00,0.7801,0.7806,0.77995,0.7805,2301800006.0
2008-01-31 05:35:00,0.7805,0.7805,0.7803,0.78035,535600000.0
2008-01-31 05:40:00,0.78035,0.7805,0.7803,0.7804,673100008.0
2008-01-31 05:45:00,0.7804,0.7805,0.7802,0.7805,1354800004.0
2008-01-31 05:50:00,0.7805,0.7815,0.78025,0.7811,2386300002.0
2008-01-31 05:55:00,0.7811,0.7815,0.7801,0.7815,2045100004.0
2008-01-31 06:00:00,0.7815,0.7817,0.7813,0.7817,1339599995.0
2008-01-31 06:05:00,0.7817,0.7817,0.7813,0.7815,1163300005.0
2008-01-31 06:10:00,0.7815,0.7822,0.7811,0.7817,1664200014.0
2008-01-31 06:15:00,0.78175,0.7818,0.7815,0.7815,1324400006.0
2008-01-31 06:20:00,0.7815,0.7819,0.7814,0.78145,812800000.0
2008-01-31 06:25:00,0.78145,0.7816,0.78105,0.7812,734400000.0
2008-01-31 06:30:00,0.7812,0.7813,0.78095,0.7812,877800000.0
2008-01-31 06:35:00,0.7812,0.7816,0.7809,0.7809,2169199980.0
2008-01-31 06:40:00,0.781,0.7813,0.7809,0.7809,905300000.0
2008-01-31 06:45:00,0.78115,0.7814,0.7809,0.7811,755400003.0
2008-01-31 06:50:00,0.7812,0.7813,0.7809,0.7812,973199999.0
2008-01-31 06:55:00,0.7812,0.7815,0.78055,0.7809,2157000011.0
2008-01-31 07:00:00,0.7809,0.7813,0.7808,0.7811,1038400000.0
2008-01-31 07:05:00,0.7811,0.7814,0.7808,0.781,1347500000.0
2008-01-31 07:10:00,0.781,0.7814,0.7808,0.7811,1948799994.0
2008-01-31 07:15:00,0.7811,0.782,0.7809,0.78155,2240099997.0
2008-01-31 07:20:00,0.78155,0.78185,0.7812,0.7812,1593700002.0
2008-01-31 07:25:00,0.7812,0.7818,0.7811,0.7815,1559999989.0
2008-01-31 07:30:00,0.7815,0.782,0.7814,0.7819,2112600003.0
2008-01-31 07:35:00,0.7819,0.7823,0.7817,0.7819,1885800010.0
2008-01-31 07:40:00,0.7819,0.7824,0.7818,0.7823,1379399996.0
2008-01-31 07:45:00,0.7823,0.7827,0.7822,0.7825,1243499995.0
2008-01-31 07:50:00,0.7825,0.7828,0.782,0.7825,1568799991.0
2008-01-31 07:55:00,0.7825,0.78345,0.7825,0.78315,1120800000.0
2008-01-31 08:00:00,0.78315,0.7835,0.78245,0.78255,1698799998.0
2008-01-31 08:05:00,0.78255,0.78265,0.7818,0.782,1214800003.0
2008-01-31 08:10:00,0.782,0.78335,0.782,0.7824,1860200000.0
2008-01-31 08:15:00,0.7824,0.7828,0.78205,0.7823,998700000.0
2008-01-31 08:20:00,0.7823,0.78255,0.7819,0.78235,1800999999.0
2008-01-31 08:25:00,0.78235,0.78285,0.7821,0.7825,1070400000.0
2008-01-31 08:30:00,0.7825,0.78285,0.78235,0.78245,932900001.0
2008-01-31 08:35:00,0.78245,0.7825,0.78145,0.78175,1347400001.0
2008-01-31 08:40:00,0.78175,0.7829,0.78175,0.7829,1298100006.0
2008-01-31 08:45:00,0.7829,0.7829,0.7826,0.7829,274200000.0
2008-01-31 08:50:00,0.7829,0.7845,0.7826,0.78395,1723200000.0
2008-01-31 08:55:00,0.78395,0.7841,0.78295,0.78325,1833999994.0
2008-01-31 09:00:00,0.78325,0.78435,0.78275,0.78435,1656700002.0
2008-01-31 09:05:00,0.78445,0.78485,0.78335,0.78345,1327500000.0
2008-01-31 09:10:00,0.78345,0.78375,0.78315,0.7835,1631099995.0
2008-01-31 09:15:00,0.7832,0.784,0.7832,0.78345,1806499997.0
2008-01-31 09:20:00,0.78345,0.78425,0.78285,0.78415,1381700000.0
2008-01-31 09:25:00,0.78415,0.78415,0.78275,0.78275,2109099984.0
2008-01-31 09:30:00,0.78285,0.78305,0.78255,0.7829,3128300005.0
2008-01-31 09:35:00,0.78295,0.78305,0.7827,0.78295,755600000.0
2008-01-31 09:40:00,0.78295,0.78405,0.78275,0.78385,2191300007.0
2008-01-31 09:45:00,0.78385,0.78385,0.78325,0.78335,2000100003.0
2008-01-31 09:50:00,0.78335,0.78435,0.7833,0.78365,1877900000.0
2008-01-31 09:55:00,0.78355,0.78605,0.78355,0.78465,3526100022.0
2008-01-31 10:00:00,0.78455,0.78465,0.78435,0.78455,3369999991.0
2008-01-31 10:05:00,0.78465,0.78465,0.78365,0.78385,1981899996.0
2008-01-31 10:10:00,0.78385,0.78425,0.78345,0.78355,2560300000.0
2008-01-31 10:15:00,0.78355,0.78365,0.78325,0.78345,3514899998.0
2008-01-31 10:20:00,0.7834,0.78355,0.78325,0.7835,2569700000.0
2008-01-31 10:25:00,0.7835,0.7839,0.78345,0.7839,1904000000.0
2008-01-31 10:30:00,0.7839,0.78415,0.7837,0.784,1084699999.0
2008-01-31 10:35:00,0.784,0.784,0.78355,0.78365,1487700000.0
2008-01-31 10:40:00,0.7837,0.7839,0.78325,0.78325,2962500005.0
2008-01-31 10:45:00,0.78325,0.78345,0.78175,0.7819,3235300000.0
2008-01-31 10:50:00,0.7819,0.78215,0.7818,0.78185,2482799999.0
2008-01-31 10:55:00,0.78185,0.78295,0.78185,0.78225,2099999999.0
2008-01-31 11:00:00,0.78225,0.78265,0.7821,0.7822,3691400006.0
2008-01-31 11:05:00,0.78225,0.78245,0.78205,0.78205,2448000000.0
2008-01-31 11:10:00,0.78205,0.78305,0.78195,0.78275,3894400003.0
2008-01-31 11:15:00,0.78275,0.7835,0.78235,0.78345,2495099991.0
2008-01-31 11:20:00,0.78345,0.78345,0.7823,0.7826,2869799971.0
2008-01-31 11:25:00,0.7826,0.78315,0.78245,0.78285,3266499997.0
2008-01-31 11:30:00,0.78285,0.78325,0.78255,0.783,2031909995.0
2008-01-31 11:35:00,0.783,0.78325,0.7829,0.78305,2219999997.0
2008-01-31 11:40:00,0.7831,0.7831,0.78275,0.78305,1797799999.0
2008-01-31 11:45:00,0.78305,0.7833,0.783,0.7831,1226500004.0
2008-01-31 11:50:00,0.7831,0.78345,0.78305,0.7832,988300000.0
2008-01-31 11:55:00,0.7832,0.784,0.7832,0.784,1117700000.0
2008-01-31 12:00:00,0.784,0.78415,0.78355,0.78385,2032600004.0
2008-01-31 12:05:00,0.78385,0.78385,0.7834,0.78345,789700000.0
2008-01-31 12:10:00,0.78345,0.78405,0.7833,0.78395,1108700000.0
2008-01-31 12:15:00,0.78395,0.784,0.78345,0.78355,1645600004.0
2008-01-31 12:20:00,0.78355,0.78445,0.78335,0.78435,2365900013.0
2008-01-31 12:25:00,0.78445,0.78495,0.78395,0.78495,2901899997.0
2008-01-31 12:30:00,0.78495,0.7856,0.78495,0.7852,4424600001.0
2008-01-31 12:35:00,0.7852,0.7852,0.7846,0.7846,3051100001.0
2008-01-31 12:40:00,0.7846,0.78535,0.7845,0.785,2690699998.0
2008-01-31 12:45:00,0.785,0.785,0.78465,0.7847,2485200011.0
2008-01-31 12:50:00,0.7847,0.7854,0.78465,0.7847,2035600001.0
2008-01-31 12:55:00,0.7847,0.7849,0.7845,0.78465,2785899991.0
2008-01-31 13:00:00,0.78465,0.78475,0.78385,0.784,2335099981.0
2008-01-31 13:05:00,0.784,0.7845,0.7839,0.78425,1853299994.0
2008-01-31 13:10:00,0.78425,0.7846,0.78395,0.7842,1782399997.0
2008-01-31 13:15:00,0.7842,0.7845,0.78395,0.7845,3126299978.0
2008-01-31 13:20:00,0.7845,0.7847,0.7841,0.7843,3718900011.0
2008-01-31 13:25:00,0.7843,0.7845,0.7842,0.7844,806400000.0
2008-01-31 13:30:00,0.7844,0.7844,0.7839,0.784,1824899999.0
2008-01-31 13:35:00,0.784,0.7843,0.7838,0.78385,1059899995.0
2008-01-31 13:40:00,0.78385,0.784,0.7826,0.7834,3853799994.0
2008-01-31 13:45:00,0.7834,0.7836,0.78325,0.7835,3171600016.0
2008-01-31 13:50:00,0.7835,0.7836,0.78335,0.78335,2149400007.0
2008-01-31 13:55:00,0.78335,0.78335,0.7828,0.78295,2330100001.0
2008-01-31 14:00:00,0.78295,0.78335,0.78295,0.78315,1457800000.0
2008-01-31 14:05:00,0.78315,0.78325,0.7828,0.78315,591600000.0
2008-01-31 14:10:00,0.78315,0.78315,0.7828,0.783,1448600008.0
2008-01-31 14:15:00,0.783,0.78315,0.78265,0.78265,2787599998.0
2008-01-31 14:20:00,0.78265,0.78285,0.78235,0.7825,1861599999.0
2008-01-31 14:25:00,0.7825,0.78275,0.78245,0.78275,1488200000.0
2008-01-31 14:30:00,0.78275,0.78345,0.78255,0.78335,1910599983.0
2008-01-31 14:35:00,0.78335,0.78365,0.7829,0.78365,1450200002.0
2008-01-31 14:40:00,0.78365,0.78375,0.78325,0.78365,2384499999.0
2008-01-31 14:45:00,0.78365,0.78375,0.78305,0.78325,2990499997.0
2008-01-31 14:50:00,0.78325,0.78345,0.78305,0.78325,2363699954.0
2008-01-31 14:55:00,0.78325,0.7835,0.78315,0.78345,761399997.0
2008-01-31 15:00:00,0.78345,0.78345,0.78325,0.78345,960800000.0
2008-01-31 15:05:00,0.78345,0.78385,0.78335,0.7836,2485199991.0
2008-01-31 15:10:00,0.7836,0.78455,0.7834,0.7839,1932100003.0
2008-01-31 15:15:00,0.7839,0.78425,0.78375,0.7842,2926699997.0
2008-01-31 15:20:00,0.7842,0.7846,0.7837,0.78445,2011599999.0
2008-01-31 15:25:00,0.78445,0.78455,0.78405,0.7843,1347899998.0
2008-01-31 15:30:00,0.7843,0.7844,0.78245,0.78245,2192600000.0
2008-01-31 15:35:00,0.78245,0.78255,0.78155,0.78175,2917600000.0
2008-01-31 15:40:00,0.78175,0.78215,0.78165,0.78175,1895400000.0
2008-01-31 15:45:00,0.78175,0.78205,0.7815,0.78205,1968900000.0
2008-01-31 15:50:00,0.78205,0.78205,0.7815,0.78165,1392799999.0
2008-01-31 15:55:00,0.78165,0.78175,0.78085,0.78115,2546699994.0
2008-01-31 16:00:00,0.78115,0.78115,0.78015,0.78055,2695600012.0
2008-01-31 16:05:00,0.78055,0.78135,0.78025,0.78125,2593899997.0
2008-01-31 16:10:00,0.78125,0.7816,0.78115,0.78145,1960100001.0
2008-01-31 16:15:00,0.78145,0.78185,0.78055,0.7806,2244099992.0
2008-01-31 16:20:00,0.7806,0.78115,0.7801,0.7803,4831900026.0
2008-01-31 16:25:00,0.7803,0.78075,0.78015,0.7804,2800000001.0
2008-01-31 16:30:00,0.7804,0.78155,0.78015,0.78145,3364200004.0
2008-01-31 16:35:00,0.78155,0.78185,0.78085,0.78095,1489900000.0
2008-01-31 16:40:00,0.78095,0.78305,0.78095,0.7824,2549799996.0
2008-01-31 16:45:00,0.7824,0.7825,0.78115,0.78195,2203099993.0
2008-01-31 16:50:00,0.78195,0.78415,0.78185,0.78375,2564699998.0
2008-01-31 16:55:00,0.78375,0.78585,0.78375,0.78585,3033150001.0
2008-01-31 17:00:00,0.7857,0.7857,0.7842,0.78475,2763600003.0
2008-01-31 17:05:00,0.78475,0.78535,0.78425,0.78505,3078300010.0
2008-01-31 17:10:00,0.78495,0.78605,0.78485,0.78595,1976600000.0
2008-01-31 17:15:00,0.78595,0.78595,0.78465,0.78485,1174600000.0
2008-01-31 17:20:00,0.78485,0.78485,0.78455,0.7846,987500000.0
2008-01-31 17:25:00,0.78455,0.7856,0.78455,0.78555,1685399999.0
2008-01-31 17:30:00,0.78555,0.78595,0.7853,0.78555,1023000002.0
2008-01-31 17:35:00,0.78555,0.78575,0.78515,0.78565,1555400000.0
2008-01-31 17:40:00,0.7856,0.78575,0.78475,0.78505,1998599994.0
2008-01-31 17:45:00,0.78505,0.78535,0.78395,0.78395,2576499999.0
2008-01-31 17:50:00,0.78395,0.78515,0.7835,0.78455,2232300003.0
2008-01-31 17:55:00,0.78455,0.7848,0.78315,0.78315,2739600004.0
2008-01-31 18:00:00,0.78315,0.78485,0.78275,0.78485,2625100000.0
2008-01-31 18:05:00,0.78485,0.78515,0.784,0.78445,2417300000.0
2008-01-31 18:10:00,0.78445,0.78465,0.7844,0.7844,1552700000.0
2008-01-31 18:15:00,0.78435,0.78475,0.7841,0.7846,2213400001.0
2008-01-31 18:20:00,0.78465,0.78595,0.78455,0.7858,3572300001.0
2008-01-31 18:25:00,0.7858,0.78715,0.78575,0.78575,2331499998.0
2008-01-31 18:30:00,0.78575,0.78675,0.78575,0.78645,2941200002.0
2008-01-31 18:35:00,0.78645,0.78655,0.7859,0.786,1507000000.0
2008-01-31 18:40:00,0.786,0.78805,0.7859,0.78795,2151699999.0
2008-01-31 18:45:00,0.78795,0.78865,0.78745,0.78795,2934299999.0
2008-01-31 18:50:00,0.78795,0.78885,0.78755,0.7887,2673700003.0
2008-01-31 18:55:00,0.78865,0.78875,0.78785,0.7881,2087699999.0
2008-01-31 19:00:00,0.7881,0.7883,0.7875,0.78765,1322000000.0
2008-01-31 19:05:00,0.78765,0.78815,0.78735,0.78745,2099400005.0
2008-01-31 19:10:00,0.78745,0.78745,0.78575,0.78695,1565499999.0
2008-01-31 19:15:00,0.78695,0.78695,0.78605,0.7865,969300001.0
2008-01-31 19:20:00,0.7865,0.7867,0.78605,0.78665,897700000.0
2008-01-31 19:25:00,0.78665,0.78665,0.78625,0.7864,972400000.0
2008-01-31 19:30:00,0.78675,0.78825,0.78635,0.78795,1696300000.0
2008-01-31 19:35:00,0.78795,0.78795,0.78675,0.78695,1193700005.0
2008-01-31 19:40:00,0.78685,0.78765,0.78665,0.78715,1902699999.0
2008-01-31 19:45:00,0.78715,0.78795,0.78705,0.78795,1179800000.0
2008-01-31 19:50:00,0.78795,0.78825,0.78685,0.78735,1672699996.0
2008-01-31 19:55:00,0.78735,0.78805,0.78685,0.78805,1173300000.0
2008-01-31 20:00:00,0.7878,0.78835,0.7871,0.78745,876700000.0
2008-01-31 20:05:00,0.78745,0.78765,0.78705,0.78705,1021100009.0
2008-01-31 20:10:00,0.78725,0.78785,0.78705,0.7877,743700000.0
2008-01-31 20:15:00,0.7877,0.78785,0.78745,0.78765,347399999.0
2008-01-31 20:20:00,0.78765,0.78775,0.78725,0.78725,547699998.0
2008-01-31 20:25:00,0.78715,0.78745,0.7869,0.7872,700000000.0
2008-01-31 20:30:00,0.7872,0.78755,0.78695,0.7871,741500001.0
2008-01-31 20:35:00,0.7872,0.78765,0.78705,0.7875,1206600003.0
2008-01-31 20:40:00,0.7875,0.78815,0.7875,0.78805,804500000.0
2008-01-31 20:45:00,0.78805,0.78805,0.7874,0.78765,483800000.0
2008-01-31 20:50:00,0.78765,0.78805,0.78765,0.78775,605600000.0
2008-01-31 20:55:00,0.78775,0.78785,0.78735,0.7876,1085400003.0
2008-01-31 21:00:00,0.7876,0.7881,0.78755,0.78785,841100002.0
2008-01-31 21:05:00,0.78785,0.7879,0.78735,0.7878,1011199999.0
2008-01-31 21:10:00,0.7878,0.78785,0.78725,0.78785,669200000.0
2008-01-31 21:15:00,0.78785,0.78815,0.78755,0.78815,693300000.0
2008-01-31 21:20:00,0.78815,0.7884,0.78775,0.78795,1405499993.0
2008-01-31 21:25:00,0.78795,0.78795,0.7877,0.7879,581700005.0
2008-01-31 21:30:00,0.7879,0.78855,0.78785,0.7882,779800002.0
2008-01-31 21:35:00,0.7882,0.78835,0.78775,0.7879,574300000.0
2008-01-31 21:40:00,0.7879,0.7879,0.78725,0.7874,995800000.0
2008-01-31 21:45:00,0.7874,0.78755,0.78735,0.7875,857799993.0
2008-01-31 21:50:00,0.7875,0.78805,0.78745,0.7879,863300000.0
2008-01-31 21:55:00,0.7879,0.78875,0.78775,0.78875,1252799992.0
2008-01-31 22:00:00,0.78875,0.78905,0.78815,0.7882,1095500000.0
2008-01-31 22:05:00,0.78855,0.7887,0.7881,0.7884,651199997.0
2008-01-31 22:10:00,0.7884,0.7887,0.78835,0.7887,652800000.0
2008-01-31 22:15:00,0.7887,0.78915,0.78855,0.789,846000000.0
2008-01-31 22:20:00,0.789,0.78925,0.78875,0.78885,1101200000.0
2008-01-31 22:25:00,0.78885,0.78945,0.78875,0.78895,567500000.0
2008-01-31 22:30:00,0.78895,0.78965,0.7889,0.7894,1042699999.0
2008-01-31 22:35:00,0.78945,0.78965,0.7891,0.78945,1544500000.0
2008-01-31 22:40:00,0.78945,0.78975,0.78945,0.78965,715400000.0
2008-01-31 22:45:00,0.78965,0.78965,0.7894,0.7894,551800000.0
2008-01-31 22:50:00,0.7894,0.78945,0.78735,0.78795,1483400000.0
2008-01-31 22:55:00,0.78795,0.78925,0.78795,0.7884,3149999996.0
2008-01-31 23:00:00,0.7884,0.78855,0.78805,0.78855,1490300000.0
2008-01-31 23:05:00,0.78855,0.78885,0.78825,0.78865,1502200000.0
2008-01-31 23:10:00,0.7886,0.7888,0.78795,0.78815,825100000.0
2008-01-31 23:15:00,0.78805,0.7881,0.78755,0.78775,1017300000.0
2008-01-31 23:20:00,0.78775,0.78795,0.78735,0.78785,986800000.0
2008-01-31 23:25:00,0.78785,0.7888,0.78765,0.7888,954600000.0
2008-01-31 23:30:00,0.7888,0.7888,0.78835,0.78835,664200000.0
2008-01-31 23:35:00,0.78835,0.78875,0.7878,0.78805,945700000.0
2008-01-31 23:40:00,0.7881,0.78835,0.78785,0.7879,904300000.0
2008-01-31 23:45:00,0.7879,0.7882,0.7877,0.7877,1080100000.0
2008-01-31 23:50:00,0.7877,0.7879,0.78735,0.78745,960600000.0
2008-01-31 23:55:00,0.78745,0.7876,0.78725,0.7875,754600000.0
2008-02-01 00:00:00,0.7875,0.7876,0.787,0.7873,1172300000.0
2008-02-01 00:05:00,0.7873,0.7878,0.78725,0.7876,1328700000.0
2008-02-01 00:10:00,0.7876,0.78775,0.7876,0.7877,1076800000.0
2008-02-01 00:15:00,0.7877,0.78775,0.7871,0.78725,831600000.0
2008-02-01 00:20:00,0.78725,0.7874,0.78705,0.78725,238100000.0
2008-02-01 00:25:00,0.78725,0.78735,0.7871,0.7871,394600000.0
2008-02-01 00:30:00,0.7871,0.78735,0.7867,0.78715,700399995.0
2008-02-01 00:35:00,0.78715,0.7872,0.787,0.7872,475700000.0
2008-02-01 00:40:00,0.78712,0.78751,0.7868,0.7868,741100000.0
2008-02-01 00:45:00,0.7868,0.78735,0.7868,0.787,876800000.0
2008-02-01 00:50:00,0.78688,0.78743,0.78675,0.7869,1254100005.0
2008-02-01 00:55:00,0.7869,0.78695,0.7865,0.78655,1032500000.0
2008-02-01 01:00:00,0.78665,0.78675,0.7864,0.78665,548000000.0
2008-02-01 01:05:00,0.78665,0.7869,0.7864,0.7866,458300000.0
2008-02-01 01:10:00,0.7866,0.7871,0.7866,0.7869,652100000.0
2008-02-01 01:15:00,0.7871,0.7871,0.7868,0.787,496900000.0
2008-02-01 01:20:00,0.7869,0.78765,0.7868,0.7876,946700000.0
2008-02-01 01:25:00,0.7876,0.7884,0.7871,0.7884,989100000.0
2008-02-01 01:30:00,0.7884,0.7886,0.78765,0.7881,1983999994.0
2008-02-01 01:35:00,0.7881,0.7882,0.7875,0.7875,924100000.0
2008-02-01 01:40:00,0.78775,0.788,0.78725,0.7877,475800000.0
2008-02-01 01:45:00,0.7877,0.7879,0.78745,0.78745,535400000.0
2008-02-01 01:50:00,0.78745,0.78745,0.78635,0.787,678500000.0
2008-02-01 01:55:00,0.787,0.78725,0.7868,0.78685,939799996.0
2008-02-01 02:00:00,0.78685,0.78695,0.7866,0.7866,980800000.0
2008-02-01 02:05:00,0.7866,0.7868,0.7864,0.78655,989100000.0
2008-02-01 02:10:00,0.78655,0.7867,0.78635,0.78635,663000000.0
2008-02-01 02:15:00,0.78635,0.7864,0.78575,0.7862,701800000.0
2008-02-01 02:20:00,0.7862,0.787,0.7862,0.7867,673900000.0
2008-02-01 02:25:00,0.7867,0.7872,0.7867,0.787,623000000.0
2008-02-01 02:30:00,0.787,0.7871,0.7867,0.7869,585800000.0
2008-02-01 02:35:00,0.7869,0.7871,0.7863,0.7866,596300000.0
2008-02-01 02:40:00,0.78655,0.78665,0.7865,0.78665,589800000.0
2008-02-01 02:45:00,0.78665,0.7871,0.7864,0.78645,1075499996.0
2008-02-01 02:50:00,0.78645,0.78655,0.7862,0.78655,990499996.0
2008-02-01 02:55:00,0.78655,0.78665,0.7864,0.78645,800100000.0
2008-02-01 03:00:00,0.7865,0.78655,0.7861,0.78635,800400000.0
2008-02-01 03:05:00,0.7862,0.7867,0.7862,0.7865,606700000.0
2008-02-01 03:10:00,0.7865,0.7869,0.7864,0.7869,682400000.0
2008-02-01 03:15:00,0.7869,0.787,0.7867,0.787,616299996.0
2008-02-01 03:20:00,0.78695,0.787,0.7863,0.7868,639600000.0
2008-02-01 03:25:00,0.7868,0.7869,0.7866,0.78675,630699999.0
2008-02-01 03:30:00,0.78675,0.7869,0.7867,0.7868,425500000.0
2008-02-01 03:35:00,0.7868,0.7869,0.7866,0.78685,293200000.0
2008-02-01 03:40:00,0.78685,0.7873,0.7868,0.7871,436000000.0
2008-02-01 03:45:00,0.7871,0.7872,0.7866,0.78705,304600000.0
2008-02-01 03:50:00,0.78705,0.7878,0.78705,0.7876,328900000.0
2008-02-01 03:55:00,0.7876,0.7878,0.7873,0.78765,490500000.0
2008-02-01 04:00:00,0.78765,0.7882,0.78765,0.7882,403400000.0
2008-02-01 04:05:00,0.7882,0.7883,0.7877,0.7881,187400000.0
2008-02-01 04:10:00,0.7881,0.7881,0.78785,0.7881,257300000.0
2008-02-01 04:15:00,0.7881,0.7882,0.788,0.7882,261800000.0
2008-02-01 04:20:00,0.7882,0.7882,0.7876,0.7877,307500000.0
2008-02-01 04:25:00,0.7877,0.7882,0.7872,0.7875,934100000.0
2008-02-01 04:30:00,0.78745,0.7878,0.7874,0.7878,265600000.0
2008-02-01 04:35:00,0.7878,0.7879,0.78765,0.78785,378800000.0
2008-02-01 04:40:00,0.7878,0.7879,0.7876,0.7878,184000000.0
2008-02-01 04:45:00,0.7878,0.7879,0.7875,0.78785,389000000.0
2008-02-01 04:50:00,0.78785,0.7882,0.7875,0.78805,427000000.0
2008-02-01 04:55:00,0.78805,0.7882,0.7877,0.7881,580099995.0
2008-02-01 05:00:00,0.7881,0.7882,0.7878,0.7882,604200000.0
2008-02-01 05:05:00,0.7882,0.78835,0.7881,0.78835,388900000.0
2008-02-01 05:10:00,0.78835,0.7893,0.78835,0.78905,1183399997.0
2008-02-01 05:15:00,0.78905,0.7895,0.7889,0.78905,892200000.0
2008-02-01 05:20:00,0.78905,0.78905,0.788,0.7886,1466100000.0
2008-02-01 05:25:00,0.7886,0.7891,0.7882,0.7889,1061200000.0
2008-02-01 05:30:00,0.78885,0.78895,0.78795,0.7882,1161199995.0
2008-02-01 05:35:00,0.7882,0.78845,0.7882,0.7883,810300000.0
2008-02-01 05:40:00,0.7883,0.7885,0.7883,0.7885,574700000.0
2008-02-01 05:45:00,0.7885,0.7889,0.788,0.78845,878700000.0
2008-02-01 05:50:00,0.78845,0.7887,0.78835,0.78845,863600003.0
2008-02-01 05:55:00,0.78845,0.7885,0.78825,0.78825,1337799993.0
2008-02-01 06:00:00,0.78825,0.7884,0.7873,0.7873,1026199997.0
2008-02-01 06:05:00,0.7873,0.78775,0.7872,0.7873,979800000.0
2008-02-01 06:10:00,0.7873,0.78775,0.78725,0.7876,453200000.0
2008-02-01 06:15:00,0.7877,0.7877,0.78725,0.7874,388000000.0
2008-02-01 06:20:00,0.7874,0.78765,0.7871,0.78755,752100000.0
2008-02-01 06:25:00,0.78755,0.78755,0.7872,0.7874,357600000.0
2008-02-01 06:30:00,0.78735,0.7874,0.7863,0.78705,745600000.0
2008-02-01 06:35:00,0.78705,0.7871,0.7867,0.7869,436400000.0
2008-02-01 06:40:00,0.7869,0.78705,0.7866,0.7869,459300000.0
2008-02-01 06:45:00,0.78695,0.78705,0.7867,0.78705,273000000.0
2008-02-01 06:50:00,0.78695,0.7872,0.7864,0.7868,544100000.0
2008-02-01 06:55:00,0.7868,0.7868,0.7865,0.7866,249000000.0
2008-02-01 07:00:00,0.7866,0.7868,0.78625,0.7866,286100000.0
2008-02-01 07:05:00,0.7866,0.7868,0.78625,0.7868,334200000.0
2008-02-01 07:10:00,0.7868,0.7868,0.7865,0.7866,327000000.0
2008-02-01 07:15:00,0.7866,0.7869,0.7865,0.78685,328900000.0
2008-02-01 07:20:00,0.78685,0.78715,0.7868,0.7871,936800001.0
2008-02-01 07:25:00,0.78715,0.7877,0.78675,0.78715,535500003.0
2008-02-01 07:30:00,0.78715,0.78715,0.7868,0.78715,617700000.0
2008-02-01 07:35:00,0.7871,0.78755,0.7869,0.7875,549599993.0
2008-02-01 07:40:00,0.7875,0.7879,0.7872,0.7875,573900000.0
2008-02-01 07:45:00,0.7875,0.78775,0.78725,0.7875,419700000.0
2008-02-01 07:50:00,0.7875,0.7883,0.7875,0.7879,960100001.0
2008-02-01 07:55:00,0.7879,0.78795,0.78735,0.7874,941700000.0
2008-02-01 08:00:00,0.7874,0.78785,0.7867,0.78785,706800000.0
2008-02-01 08:05:00,0.7877,0.78805,0.78755,0.7879,909000000.0
2008-02-01 08:10:00,0.7879,0.78815,0.7878,0.7878,520200000.0
2008-02-01 08:15:00,0.7878,0.78795,0.7872,0.78795,492500000.0
2008-02-01 08:20:00,0.78795,0.788,0.78775,0.7879,468200000.0
2008-02-01 08:25:00,0.7879,0.7879,0.78765,0.7877,322599998.0
2008-02-01 08:30:00,0.7877,0.7887,0.78765,0.78845,636800000.0
2008-02-01 08:35:00,0.78845,0.78875,0.78825,0.7886,784000000.0
2008-02-01 08:40:00,0.7886,0.7887,0.7883,0.7885,577300000.0
2008-02-01 08:45:00,0.7885,0.78875,0.78825,0.78865,699000000.0
2008-02-01 08:50:00,0.78865,0.7888,0.78835,0.7887,1367999997.0
2008-02-01 08:55:00,0.7887,0.78925,0.7886,0.789,879300000.0
2008-02-01 09:00:00,0.789,0.7895,0.78895,0.78925,968700000.0
2008-02-01 09:05:00,0.78925,0.78925,0.78845,0.78905,273000000.0
2008-02-01 09:10:00,0.78905,0.78915,0.7884,0.78905,981500000.0
2008-02-01 09:15:00,0.78905,0.78915,0.78815,0.78815,1268900000.0
2008-02-01 09:20:00,0.78815,0.7882,0.78755,0.7881,479199997.0
2008-02-01 09:25:00,0.7881,0.78845,0.78805,0.7881,464900000.0
2008-02-01 09:30:00,0.7881,0.78855,0.78805,0.7885,1402100002.0
2008-02-01 09:35:00,0.7885,0.78895,0.78815,0.78875,2574700002.0
2008-02-01 09:40:00,0.78875,0.78895,0.78805,0.7881,1393099999.0
2008-02-01 09:45:00,0.7881,0.78895,0.78805,0.78885,1246220002.0
2008-02-01 09:50:00,0.78885,0.78905,0.78805,0.7882,3422500002.0
2008-02-01 09:55:00,0.7882,0.78915,0.7882,0.78905,2797600011.0
2008-02-01 10:00:00,0.78905,0.78905,0.78815,0.78895,1917200011.0
2008-02-01 10:05:00,0.78905,0.7897,0.789,0.78905,1967700001.0
2008-02-01 10:10:00,0.78905,0.78985,0.78895,0.78975,2577400007.0
2008-02-01 10:15:00,0.78975,0.7911,0.78965,0.79095,1935600000.0
2008-02-01 10:20:00,0.79095,0.79095,0.7901,0.79085,2532500001.0
2008-02-01 10:25:00,0.79085,0.79115,0.79015,0.79025,2841300007.0
2008-02-01 10:30:00,0.79025,0.7908,0.7902,0.79075,2032900015.0
2008-02-01 10:35:00,0.79075,0.79085,0.79005,0.79015,2180000002.0
2008-02-01 10:40:00,0.79015,0.79045,0.79005,0.79015,1659400009.0
2008-02-01 10:45:00,0.79015,0.79035,0.7901,0.7901,1455499987.0
2008-02-01 10:50:00,0.7901,0.79025,0.78975,0.79005,1200600001.0
2008-02-01 10:55:00,0.79005,0.79035,0.78985,0.79015,1608200001.0
2008-02-01 11:00:00,0.79015,0.7907,0.79005,0.79045,1770399993.0
2008-02-01 11:05:00,0.79045,0.79045,0.78995,0.79045,2049100002.0
2008-02-01 11:10:00,0.79045,0.7911,0.79035,0.79085,1581999999.0
2008-02-01 11:15:00,0.79085,0.7911,0.79045,0.7909,1102999996.0
2008-02-01 11:20:00,0.79085,0.7914,0.79085,0.7911,1010600001.0
2008-02-01 11:25:00,0.7911,0.7915,0.7911,0.7915,793400002.0
2008-02-01 11:30:00,0.79145,0.792,0.79135,0.7918,1116200007.0
2008-02-01 11:35:00,0.7918,0.79195,0.79125,0.7918,1933299997.0
2008-02-01 11:40:00,0.7918,0.7918,0.79125,0.7913,1275400002.0
2008-02-01 11:45:00,0.7913,0.7914,0.7903,0.79045,2073199980.0
2008-02-01 11:50:00,0.79045,0.7908,0.79035,0.79045,844000000.0
2008-02-01 11:55:00,0.79045,0.79065,0.79,0.79035,1219300000.0
2008-02-01 12:00:00,0.7902,0.79135,0.7902,0.79135,727200002.0
2008-02-01 12:05:00,0.7911,0.79175,0.7909,0.79125,1168800001.0
2008-02-01 12:10:00,0.79125,0.7914,0.79105,0.79115,968600003.0
2008-02-01 12:15:00,0.7912,0.7912,0.79095,0.7911,996600001.0
2008-02-01 12:20:00,0.7911,0.7913,0.79085,0.791,1224399999.0
2008-02-01 12:25:00,0.791,0.7912,0.7908,0.7912,609600000.0
2008-02-01 12:30:00,0.7912,0.7916,0.7909,0.7912,947199999.0
2008-02-01 12:35:00,0.7912,0.7914,0.79115,0.79125,599699999.0
2008-02-01 12:40:00,0.79125,0.7914,0.79115,0.79125,691300000.0
2008-02-01 12:45:00,0.79125,0.7914,0.79125,0.7913,499099999.0
2008-02-01 12:50:00,0.7913,0.7916,0.79115,0.7916,513800000.0
2008-02-01 12:55:00,0.7916,0.7916,0.7913,0.7914,202100000.0
2008-02-01 13:00:00,0.7914,0.7916,0.79105,0.7911,680400000.0
2008-02-01 13:05:00,0.7911,0.7912,0.7909,0.791,405800000.0
2008-02-01 13:10:00,0.791,0.791,0.7901,0.7901,1564199998.0
2008-02-01 13:15:00,0.7901,0.79055,0.79,0.79035,997300003.0
2008-02-01 13:20:00,0.7903,0.7909,0.7902,0.79085,1179300000.0
2008-02-01 13:25:00,0.79085,0.7916,0.79065,0.7911,1037000000.0
2008-02-01 13:30:00,0.7911,0.79185,0.79105,0.79185,1014000000.0
2008-02-01 13:35:00,0.79185,0.7923,0.79185,0.7922,1608800000.0
2008-02-01 13:40:00,0.7922,0.79245,0.7915,0.7915,1922500002.0
2008-02-01 13:45:00,0.7915,0.7918,0.79125,0.79125,1024600002.0
2008-02-01 13:50:00,0.79135,0.7915,0.79065,0.79075,1371600004.0
2008-02-01 13:55:00,0.79075,0.7922,0.7907,0.7917,719500000.0
2008-02-01 14:00:00,0.7918,0.79205,0.79145,0.792,1249500000.0
2008-02-01 14:05:00,0.792,0.79205,0.79145,0.7917,1806799991.0
2008-02-01 14:10:00,0.7917,0.7918,0.79105,0.7916,1305199999.0
2008-02-01 14:15:00,0.7916,0.7916,0.7913,0.7914,608500000.0
2008-02-01 14:20:00,0.79145,0.7917,0.791,0.7912,871200000.0
2008-02-01 14:25:00,0.7912,0.79165,0.79105,0.7915,528200000.0
2008-02-01 14:30:00,0.7915,0.79215,0.79145,0.79155,746900000.0
2008-02-01 14:35:00,0.79155,0.7917,0.7912,0.79145,491600001.0
2008-02-01 14:40:00,0.79165,0.79165,0.7906,0.7912,708099999.0
2008-02-01 14:45:00,0.7912,0.792,0.7911,0.7915,765000000.0
2008-02-01 14:50:00,0.79145,0.7917,0.79125,0.79155,976200000.0
2008-02-01 14:55:00,0.79155,0.79265,0.79145,0.7921,1981400000.0
2008-02-01 15:00:00,0.7921,0.7921,0.79115,0.7913,1237300000.0
2008-02-01 15:05:00,0.7913,0.7916,0.7901,0.79045,1383000002.0
2008-02-01 15:10:00,0.79045,0.79255,0.78975,0.7925,1207200000.0
2008-02-01 15:15:00,0.7925,0.79255,0.79025,0.7909,1437399999.0
2008-02-01 15:20:00,0.7909,0.7918,0.79075,0.7908,843200003.0
2008-02-01 15:25:00,0.7908,0.7915,0.78995,0.7912,998700000.0
2008-02-01 15:30:00,0.79,0.792,0.78815,0.7894,1649899997.0
2008-02-01 15:35:00,0.7894,0.7923,0.7891,0.792,2692400007.0
2008-02-01 15:40:00,0.792,0.7926,0.7905,0.7905,2908300002.0
2008-02-01 15:45:00,0.7905,0.7907,0.789,0.7896,1349399999.0
2008-02-01 15:50:00,0.7896,0.7913,0.78945,0.7907,1404400003.0
2008-02-01 15:55:00,0.7907,0.7911,0.7891,0.79,1255700002.0
2008-02-01 16:00:00,0.79,0.7906,0.789,0.789,1701400001.0
2008-02-01 16:05:00,0.789,0.79085,0.789,0.7905,1192099998.0
2008-02-01 16:10:00,0.7905,0.79055,0.7895,0.7899,1066500001.0
2008-02-01 16:15:00,0.7899,0.79,0.7877,0.78905,1704200000.0
2008-02-01 16:20:00,0.78905,0.78955,0.78855,0.78935,1274199999.0
2008-02-01 16:25:00,0.78935,0.7895,0.78835,0.7885,2340700000.0
2008-02-01 16:30:00,0.7885,0.79015,0.78835,0.78895,3215499998.0
2008-02-01 16:35:00,0.78895,0.7895,0.7869,0.7875,4180399989.0
2008-02-01 16:40:00,0.7875,0.78885,0.7875,0.7884,2245500007.0
2008-02-01 16:45:00,0.7884,0.79005,0.7884,0.78955,1765600000.0
2008-02-01 16:50:00,0.78955,0.7902,0.78945,0.78975,1043500000.0
2008-02-01 16:55:00,0.78975,0.79115,0.78965,0.79115,2099600000.0
2008-02-01 17:00:00,0.79115,0.79195,0.79055,0.79165,2000500011.0
2008-02-01 17:05:00,0.79165,0.7919,0.78995,0.79,863400000.0
2008-02-01 17:10:00,0.79,0.79095,0.78965,0.79065,1139900009.0
2008-02-01 17:15:00,0.79065,0.7908,0.79,0.79025,1112400000.0
2008-02-01 17:20:00,0.79025,0.79095,0.78995,0.7901,887100000.0
2008-02-01 17:25:00,0.7901,0.79045,0.78975,0.79005,1181200000.0
2008-02-01 17:30:00,0.79005,0.79015,0.7886,0.789,1701400000.0
2008-02-01 17:35:00,0.789,0.79115,0.789,0.79045,2080500001.0
2008-02-01 17:40:00,0.79055,0.7916,0.7899,0.79045,1124900001.0
2008-02-01 17:45:00,0.79045,0.79045,0.78875,0.7893,1339100001.0
2008-02-01 17:50:00,0.7893,0.7905,0.78915,0.7905,981800004.0
2008-02-01 17:55:00,0.7905,0.7924,0.79025,0.792,688200000.0
2008-02-01 18:00:00,0.792,0.7924,0.79155,0.7922,710900001.0
2008-02-01 18:05:00,0.7922,0.7923,0.7919,0.7919,724599992.0
2008-02-01 18:10:00,0.7919,0.79335,0.79155,0.793,875500002.0
2008-02-01 18:15:00,0.79335,0.7934,0.7925,0.7929,669400000.0
2008-02-01 18:20:00,0.7929,0.7933,0.7922,0.7929,623700000.0
2008-02-01 18:25:00,0.7929,0.796,0.79285,0.79495,1149700000.0
2008-02-01 18:30:00,0.79495,0.79495,0.79385,0.79445,1027700008.0
2008-02-01 18:35:00,0.79445,0.7957,0.7944,0.7955,673900000.0
2008-02-01 18:40:00,0.7955,0.7957,0.79475,0.7952,793800001.0
2008-02-01 18:45:00,0.7952,0.7955,0.79415,0.7943,722800000.0
2008-02-01 18:50:00,0.7943,0.7948,0.79385,0.7943,880499993.0
2008-02-01 18:55:00,0.7943,0.7945,0.79395,0.7942,465700007.0
2008-02-01 19:00:00,0.7942,0.79455,0.79395,0.794,598800002.0
2008-02-01 19:05:00,0.794,0.7941,0.7925,0.79295,1079500000.0
2008-02-01 19:10:00,0.79295,0.79385,0.7925,0.7926,860300005.0
2008-02-01 19:15:00,0.7926,0.7932,0.7925,0.7926,624799999.0
2008-02-01 19:20:00,0.7926,0.79275,0.7924,0.79265,419500000.0
2008-02-01 19:25:00,0.7927,0.79345,0.7926,0.793,672499999.0
2008-02-01 19:30:00,0.793,0.79355,0.7928,0.7929,1005600000.0
2008-02-01 19:35:00,0.7929,0.7929,0.79245,0.7925,554300001.0
2008-02-01 19:40:00,0.7925,0.7927,0.7923,0.7925,368000000.0
2008-02-01 19:45:00,0.7925,0.7928,0.7907,0.79135,621000000.0
2008-02-01 19:50:00,0.7913,0.7917,0.7906,0.7914,1356299999.0
2008-02-01 19:55:00,0.7914,0.79185,0.79135,0.7918,506200000.0
2008-02-01 20:00:00,0.7918,0.7922,0.79145,0.79195,462500000.0
2008-02-01 20:05:00,0.79195,0.79225,0.7917,0.79205,636200003.0
2008-02-01 20:10:00,0.79205,0.7921,0.7919,0.7919,814200000.0
2008-02-01 20:15:00,0.7919,0.7924,0.7919,0.7924,1328900001.0
2008-02-01 20:20:00,0.7924,0.79305,0.792,0.7925,1247500000.0
2008-02-01 20:25:00,0.7925,0.7925,0.79195,0.79215,572500000.0
2008-02-01 20:30:00,0.79215,0.7926,0.792,0.7923,556400000.0
2008-02-01 20:35:00,0.7923,0.7925,0.7918,0.7922,619599999.0
2008-02-01 20:40:00,0.7922,0.7922,0.7907,0.7914,1919200002.0
2008-02-01 20:45:00,0.7913,0.792,0.7912,0.79175,1311300006.0
2008-02-01 20:50:00,0.79175,0.7924,0.79145,0.7915,1358600013.0
2008-02-01 20:55:00,0.7915,0.7921,0.791,0.79155,1529299993.0
2008-02-01 21:00:00,0.7915,0.7917,0.79125,0.79155,426200003.0
2008-02-01 21:05:00,0.79135,0.7916,0.79125,0.7915,519700002.0
2008-02-01 21:10:00,0.7915,0.7919,0.7913,0.79155,683900002.0
2008-02-01 21:15:00,0.79155,0.7922,0.7915,0.7916,866400000.0
2008-02-01 21:20:00,0.7917,0.7923,0.7917,0.792,1369300000.0
2008-02-01 21:25:00,0.792,0.7925,0.7919,0.79235,815599999.0
2008-02-01 21:30:00,0.79235,0.79295,0.7922,0.7927,1280100000.0
2008-02-01 21:35:00,0.7927,0.7932,0.79235,0.7931,1558000000.0
2008-02-01 21:40:00,0.7932,0.7933,0.79285,0.7929,941300000.0
2008-02-01 21:45:00,0.79275,0.7929,0.7926,0.7928,644500000.0
2008-02-01 21:50:00,0.7928,0.793,0.7927,0.793,976400000.0
2008-02-01 21:55:00,0.79295,0.7932,0.7928,0.7931,1248600010.0
2008-02-01 22:00:00,0.7931,0.7935,0.7928,0.793,957300000.0
2008-02-01 22:05:00,0.793,0.7934,0.7924,0.7929,1425300000.0
2008-02-01 22:10:00,0.793,0.793,0.7927,0.7928,492900000.0
2008-02-01 22:15:00,0.7928,0.793,0.7923,0.79275,738199999.0
2008-02-01 22:20:00,0.79275,0.7929,0.79265,0.79285,461600000.0
2008-02-01 22:25:00,0.79285,0.7934,0.7927,0.79305,600300000.0
2008-02-01 22:30:00,0.79305,0.7935,0.79295,0.7935,337900000.0
2008-02-01 22:35:00,0.7935,0.7936,0.79325,0.7934,261100000.0
2008-02-01 22:40:00,0.7935,0.7937,0.7934,0.7935,686899997.0
2008-02-01 22:45:00,0.7935,0.7935,0.7933,0.7935,365600000.0
2008-02-01 22:50:00,0.7935,0.7938,0.7933,0.7935,287200000.0
2008-02-01 22:55:00,0.7935,0.7938,0.79335,0.7937,268800000.0
2008-02-01 23:00:00,0.7937,0.7937,0.79311,0.79337,1107899998.0
2008-02-01 23:05:00,0.79337,0.7936,0.79329,0.7935,986199998.0
2008-02-01 23:10:00,0.79348,0.79348,0.79311,0.79332,925199996.0
2008-02-01 23:15:00,0.79337,0.79353,0.79317,0.79343,1055599997.0
2008-02-01 23:20:00,0.79338,0.79338,0.79302,0.79334,1043100002.0
2008-02-01 23:25:00,0.79332,0.7935,0.79296,0.7935,1535500003.0
2008-02-01 23:30:00,0.79345,0.79353,0.79323,0.79327,1749499998.0
2008-02-01 23:35:00,0.79317,0.79358,0.79279,0.79351,1343499997.0
2008-02-01 23:40:00,0.79351,0.79353,0.79315,0.79352,1011400001.0
2008-02-01 23:45:00,0.79355,0.79421,0.79342,0.79394,1046500001.0
2008-02-01 23:50:00,0.79392,0.79403,0.79345,0.7935,1355100000.0
2008-02-01 23:55:00,0.79349,0.79448,0.79338,0.79437,1214900001.0
2008-02-04 00:00:00,0.7915,0.7915,0.791,0.791,259200000.0
2008-02-04 00:05:00,0.7912,0.7912,0.791,0.7911,388800000.0
2008-02-04 00:10:00,0.7912,0.7918,0.7912,0.7914,518400000.0
2008-02-04 00:15:00,0.7915,0.7918,0.7913,0.7917,518400000.0
2008-02-04 00:20:00,0.7915,0.792,0.7915,0.7915,648000000.0
2008-02-04 00:25:00,0.7917,0.7922,0.7917,0.7918,648000000.0
2008-02-04 00:30:00,0.7916,0.7922,0.7915,0.7918,648000000.0
2008-02-04 00:35:00,0.7917,0.7927,0.7917,0.7918,518400000.0
2008-02-04 00:40:00,0.7917,0.7917,0.7916,0.7916,388800000.0
2008-02-04 00:45:00,0.7917,0.7917,0.7912,0.7913,388800000.0
2008-02-04 00:50:00,0.7914,0.7915,0.7912,0.7914,518400000.0
2008-02-04 00:55:00,0.7916,0.7917,0.7915,0.7915,129600000.0
2008-02-04 01:00:00,0.7916,0.7917,0.7916,0.7917,259200000.0
2008-02-04 01:05:00,0.7919,0.7923,0.7919,0.7922,518400000.0
2008-02-04 01:10:00,0.7923,0.7923,0.7922,0.7923,259200000.0
2008-02-04 01:15:00,0.7924,0.793,0.7923,0.7928,648000000.0
2008-02-04 01:20:00,0.7929,0.7929,0.7925,0.7926,648000000.0
2008-02-04 01:25:00,0.7928,0.7929,0.7924,0.7924,648000000.0
2008-02-04 01:30:00,0.7926,0.7929,0.7926,0.7927,388800000.0
2008-02-04 01:35:00,0.7928,0.7928,0.7917,0.792,518400000.0
2008-02-04 01:40:00,0.7918,0.792,0.7914,0.7916,259200000.0
2008-02-04 01:45:00,0.7919,0.7923,0.7916,0.7923,388800000.0
2008-02-04 01:50:00,0.7921,0.7925,0.792,0.7922,388800000.0
2008-02-04 01:55:00,0.7924,0.7924,0.7921,0.7921,388800000.0
2008-02-04 02:00:00,0.7916,0.7919,0.79145,0.7918,523000000.0
2008-02-04 02:05:00,0.7918,0.7924,0.7918,0.7924,516600000.0
2008-02-04 02:10:00,0.7924,0.7926,0.7924,0.7926,108500000.0
2008-02-04 02:15:00,0.7926,0.793,0.79245,0.7929,1160600000.0
2008-02-04 02:20:00,0.7929,0.7929,0.7926,0.7927,964800000.0
2008-02-04 02:25:00,0.7927,0.7929,0.7925,0.7925,756000000.0
2008-02-04 02:30:00,0.7925,0.793,0.7925,0.7927,683200000.0
2008-02-04 02:35:00,0.7927,0.7928,0.79185,0.7921,1129600000.0
2008-02-04 02:40:00,0.7921,0.7921,0.7915,0.79175,735200000.0
2008-02-04 02:45:00,0.79175,0.7924,0.7917,0.79225,940000000.0
2008-02-04 02:50:00,0.79225,0.79245,0.792,0.7922,1279200000.0
2008-02-04 02:55:00,0.7922,0.7924,0.7922,0.79225,539200000.0
2008-02-04 03:00:00,0.79225,0.7924,0.79175,0.7919,736800000.0
2008-02-04 03:05:00,0.7919,0.7921,0.7917,0.7919,568000000.0
2008-02-04 03:10:00,0.7919,0.7922,0.7918,0.7922,516800000.0
2008-02-04 03:15:00,0.7922,0.7924,0.7921,0.79215,560800000.0
2008-02-04 03:20:00,0.79215,0.793,0.7921,0.7927,1011200000.0
2008-02-04 03:25:00,0.7927,0.7927,0.7921,0.7921,971200000.0
2008-02-04 03:30:00,0.79215,0.79215,0.7921,0.79215,414400000.0
2008-02-04 03:35:00,0.79215,0.79245,0.7921,0.79235,528000000.0
2008-02-04 03:40:00,0.79235,0.7924,0.7921,0.7922,932800000.0
2008-02-04 03:45:00,0.7922,0.7926,0.79185,0.7919,1376000000.0
2008-02-04 03:50:00,0.7919,0.7921,0.7919,0.7919,608800000.0
2008-02-04 03:55:00,0.7919,0.7919,0.7908,0.7908,1185600000.0
2008-02-04 04:00:00,0.7909,0.7911,0.7904,0.7904,1968800000.0
2008-02-04 04:05:00,0.7904,0.79085,0.7902,0.7908,2175200000.0
2008-02-04 04:10:00,0.7908,0.7912,0.7901,0.7902,1577600000.0
2008-02-04 04:15:00,0.7902,0.7906,0.7897,0.7903,1500800000.0
2008-02-04 04:20:00,0.7903,0.7906,0.7903,0.7906,988000000.0
2008-02-04 04:25:00,0.7906,0.7911,0.7904,0.79075,1260800000.0
2008-02-04 04:30:00,0.79075,0.7912,0.7907,0.7911,873600000.0
2008-02-04 04:35:00,0.7911,0.7912,0.79095,0.791,663200000.0
2008-02-04 04:40:00,0.791,0.79115,0.791,0.79115,425600000.0
2008-02-04 04:45:00,0.79115,0.79135,0.79105,0.7913,688000000.0
2008-02-04 04:50:00,0.7913,0.7918,0.7913,0.7917,1180800000.0
2008-02-04 04:55:00,0.7917,0.7917,0.7914,0.7917,839200000.0
2008-02-04 05:00:00,0.7917,0.7917,0.7912,0.79145,1276000000.0
2008-02-04 05:05:00,0.79145,0.7917,0.79125,0.7915,614400000.0
2008-02-04 05:10:00,0.7915,0.79165,0.7913,0.7916,543200000.0
2008-02-04 05:15:00,0.7916,0.79185,0.7915,0.7918,616800000.0
2008-02-04 05:20:00,0.7918,0.7918,0.7916,0.7918,623200000.0
2008-02-04 05:25:00,0.7918,0.79215,0.7918,0.7919,637600000.0
2008-02-04 05:30:00,0.7919,0.7921,0.7913,0.79185,476000000.0
2008-02-04 05:35:00,0.79185,0.792,0.7916,0.79165,638400000.0
2008-02-04 05:40:00,0.79165,0.792,0.79165,0.7919,1144000000.0
2008-02-04 05:45:00,0.7919,0.792,0.7916,0.7917,876000000.0
2008-02-04 05:50:00,0.7917,0.7917,0.7912,0.7912,964000000.0
2008-02-04 05:55:00,0.7912,0.7915,0.79115,0.79125,883200000.0
2008-02-04 06:00:00,0.79125,0.79175,0.7912,0.7917,1120000000.0
2008-02-04 06:05:00,0.7917,0.79195,0.7915,0.79165,1076800000.0
2008-02-04 06:10:00,0.79165,0.7918,0.7915,0.7917,840000000.0
2008-02-04 06:15:00,0.7917,0.7918,0.7915,0.7917,1696800000.0
2008-02-04 06:20:00,0.7917,0.7921,0.7917,0.792,1827200000.0
2008-02-04 06:25:00,0.7919,0.7922,0.7912,0.7916,2830400000.0
2008-02-04 06:30:00,0.7916,0.7917,0.7915,0.7916,665600000.0
2008-02-04 06:35:00,0.7916,0.7917,0.79145,0.7916,692800000.0
2008-02-04 06:40:00,0.7916,0.7917,0.79145,0.7917,1020800000.0
2008-02-04 06:45:00,0.7917,0.7919,0.7916,0.7916,873600000.0
2008-02-04 06:50:00,0.7916,0.79165,0.7907,0.79105,1154400000.0
2008-02-04 06:55:00,0.79105,0.7912,0.79045,0.7906,1311200000.0
2008-02-04 07:00:00,0.7906,0.7911,0.7906,0.7911,900800000.0
2008-02-04 07:05:00,0.7911,0.7913,0.79085,0.7911,1139200000.0
2008-02-04 07:10:00,0.7913,0.7915,0.79115,0.79115,811200000.0
2008-02-04 07:15:00,0.79115,0.7915,0.79115,0.7915,668800000.0
2008-02-04 07:20:00,0.7915,0.7915,0.79115,0.7914,736800000.0
2008-02-04 07:25:00,0.7914,0.7915,0.7914,0.7914,360000000.0
2008-02-04 07:30:00,0.7914,0.7916,0.7914,0.7915,368000000.0
2008-02-04 07:35:00,0.7915,0.7917,0.7912,0.7913,1107200000.0
2008-02-04 07:40:00,0.7913,0.7913,0.7906,0.7907,1004800000.0
2008-02-04 07:45:00,0.7907,0.7909,0.7905,0.7907,857600000.0
2008-02-04 07:50:00,0.7907,0.7909,0.7906,0.7909,897600000.0
2008-02-04 07:55:00,0.7909,0.7909,0.7907,0.79075,688800000.0
2008-02-04 08:00:00,0.79075,0.791,0.7907,0.79095,635200000.0
2008-02-04 08:05:00,0.79095,0.7922,0.79095,0.792,1816800000.0
2008-02-04 08:10:00,0.792,0.79215,0.79175,0.7919,1580000000.0
2008-02-04 08:15:00,0.7919,0.7919,0.79145,0.7915,1308800000.0
2008-02-04 08:20:00,0.7915,0.7916,0.79065,0.7908,1808000000.0
2008-02-04 08:25:00,0.7908,0.7912,0.7908,0.7912,844000000.0
2008-02-04 08:30:00,0.7912,0.7914,0.7911,0.79135,488800000.0
2008-02-04 08:35:00,0.79135,0.7918,0.79105,0.7915,728000000.0
2008-02-04 08:40:00,0.7915,0.7918,0.7908,0.7918,1109600000.0
2008-02-04 08:45:00,0.7918,0.7922,0.7918,0.79185,810300000.0
2008-02-04 08:50:00,0.79185,0.79185,0.7916,0.79165,452000000.0
2008-02-04 08:55:00,0.79165,0.792,0.79165,0.7919,764800000.0
2008-02-04 09:00:00,0.7919,0.7919,0.79185,0.7919,420000000.0
2008-02-04 09:05:00,0.7922,0.79265,0.79195,0.79265,803200000.0
2008-02-04 09:10:00,0.79265,0.7933,0.7926,0.7932,1014399999.0
2008-02-04 09:15:00,0.7932,0.7933,0.79275,0.793,1773600000.0
2008-02-04 09:20:00,0.793,0.7937,0.79295,0.7935,2074699999.0
2008-02-04 09:25:00,0.7935,0.794,0.7935,0.79365,808899998.0
2008-02-04 09:30:00,0.79365,0.794,0.7936,0.7939,2372000002.0
2008-02-04 09:35:00,0.7939,0.79475,0.7938,0.794,1814500010.0
2008-02-04 09:40:00,0.794,0.794,0.7926,0.7928,2869700000.0
2008-02-04 09:45:00,0.7928,0.7939,0.7925,0.7939,1889000001.0
2008-02-04 09:50:00,0.7939,0.794,0.7938,0.794,1744400006.0
2008-02-04 09:55:00,0.794,0.794,0.7932,0.7935,2547400009.0
2008-02-04 10:00:00,0.7935,0.7937,0.7933,0.7934,1652900000.0
2008-02-04 10:05:00,0.7934,0.7939,0.7934,0.79365,1029300000.0
2008-02-04 10:10:00,0.79365,0.7942,0.7934,0.79355,2612500010.0
2008-02-04 10:15:00,0.79355,0.7936,0.7933,0.7936,2114800000.0
2008-02-04 10:20:00,0.7936,0.7941,0.7933,0.7936,1588200000.0
2008-02-04 10:25:00,0.7936,0.7938,0.7933,0.7933,1832800000.0
2008-02-04 10:30:00,0.7933,0.79395,0.7932,0.7939,2168000003.0
2008-02-04 10:35:00,0.7939,0.79415,0.7935,0.7937,1364699999.0
2008-02-04 10:40:00,0.7937,0.7939,0.7933,0.7934,1738200000.0
2008-02-04 10:45:00,0.7934,0.7937,0.7926,0.79335,1859399999.0
2008-02-04 10:50:00,0.79335,0.79355,0.7931,0.79345,1737300000.0
2008-02-04 10:55:00,0.79345,0.79345,0.7932,0.7933,1783200011.0
2008-02-04 11:00:00,0.7933,0.7933,0.7926,0.79275,2974900014.0
2008-02-04 11:05:00,0.79275,0.7931,0.7924,0.7926,3482600005.0
2008-02-04 11:10:00,0.7926,0.79285,0.792,0.79255,2685500000.0
2008-02-04 11:15:00,0.79255,0.7931,0.79205,0.7928,3687800016.0
2008-02-04 11:20:00,0.7928,0.7939,0.7928,0.7937,2062400001.0
2008-02-04 11:25:00,0.7937,0.7939,0.7936,0.7938,1259199998.0
2008-02-04 11:30:00,0.7938,0.7944,0.7938,0.7942,1372799999.0
2008-02-04 11:35:00,0.7942,0.795,0.7942,0.7945,1309500000.0
2008-02-04 11:40:00,0.7945,0.7945,0.7934,0.79385,948200000.0
2008-02-04 11:45:00,0.7938,0.7943,0.79365,0.7942,871999998.0
2008-02-04 11:50:00,0.7942,0.7943,0.794,0.7941,297600000.0
2008-02-04 11:55:00,0.7941,0.7943,0.7934,0.7934,779600000.0
2008-02-04 12:00:00,0.7934,0.79365,0.79305,0.7935,992800001.0
2008-02-04 12:05:00,0.7935,0.79445,0.7933,0.7943,1623200002.0
2008-02-04 12:10:00,0.7943,0.7946,0.7937,0.7938,692800000.0
2008-02-04 12:15:00,0.79375,0.79445,0.7936,0.7941,1371600005.0
2008-02-04 12:20:00,0.7941,0.79455,0.7937,0.7938,1603200000.0
2008-02-04 12:25:00,0.7938,0.7942,0.7936,0.7937,498720000.0
2008-02-04 12:30:00,0.7937,0.7941,0.7933,0.7935,441520000.0
2008-02-04 12:35:00,0.7935,0.7936,0.7932,0.7934,483299998.0
2008-02-04 12:40:00,0.7934,0.7942,0.7933,0.7938,780600000.0
2008-02-04 12:45:00,0.7938,0.79445,0.7938,0.79405,1056800003.0
2008-02-04 12:50:00,0.79405,0.7945,0.794,0.7943,700800000.0
2008-02-04 12:55:00,0.7943,0.7945,0.79415,0.79425,677200005.0
2008-02-04 13:00:00,0.79425,0.7946,0.79425,0.7943,865200000.0
2008-02-04 13:05:00,0.7943,0.7944,0.79415,0.7943,719600000.0
2008-02-04 13:10:00,0.7943,0.79435,0.7939,0.79405,555900000.0
2008-02-04 13:15:00,0.79405,0.7941,0.7936,0.79365,557600000.0
2008-02-04 13:20:00,0.79365,0.7938,0.7934,0.79365,784000000.0
2008-02-04 13:25:00,0.79365,0.79405,0.7936,0.7937,592700000.0
2008-02-04 13:30:00,0.7937,0.7942,0.79355,0.7938,491100000.0
2008-02-04 13:35:00,0.7938,0.794,0.79345,0.7935,678800000.0
2008-02-04 13:40:00,0.7935,0.7937,0.79335,0.79335,216000000.0
2008-02-04 13:45:00,0.79325,0.79375,0.79325,0.7937,487600000.0
2008-02-04 13:50:00,0.7937,0.7937,0.79325,0.7933,563200002.0
2008-02-04 13:55:00,0.7933,0.7934,0.793,0.7932,1077200001.0
2008-02-04 14:00:00,0.7932,0.7935,0.7931,0.7935,260800000.0
2008-02-04 14:05:00,0.7935,0.7936,0.7933,0.7934,304000000.0
2008-02-04 14:10:00,0.79355,0.7937,0.79335,0.7934,908000000.0
2008-02-04 14:15:00,0.7934,0.79355,0.7933,0.79335,343200000.0
2008-02-04 14:20:00,0.79335,0.79395,0.79335,0.79395,431200000.0
2008-02-04 14:25:00,0.79395,0.7941,0.7937,0.794,1069600000.0
2008-02-04 14:30:00,0.794,0.794,0.79365,0.79375,747200000.0
2008-02-04 14:35:00,0.79375,0.7939,0.79365,0.7938,1144800000.0
2008-02-04 14:40:00,0.7938,0.79385,0.79345,0.79345,959200000.0
2008-02-04 14:45:00,0.79345,0.79375,0.79335,0.79375,1431399998.0
2008-02-04 14:50:00,0.79375,0.79415,0.79375,0.794,812800000.0
2008-02-04 14:55:00,0.794,0.79425,0.7939,0.79415,773200000.0
2008-02-04 15:00:00,0.79415,0.79415,0.79365,0.79365,2962199997.0
2008-02-04 15:05:00,0.79365,0.79385,0.79355,0.79375,1858000007.0
2008-02-04 15:10:00,0.79375,0.79445,0.79375,0.79435,1444900001.0
2008-02-04 15:15:00,0.79435,0.79455,0.79425,0.7944,1467300001.0
2008-02-04 15:20:00,0.7944,0.7946,0.79415,0.79415,892900007.0
2008-02-04 15:25:00,0.79415,0.7945,0.7941,0.79435,719399991.0
2008-02-04 15:30:00,0.79435,0.79445,0.79385,0.79385,915400005.0
2008-02-04 15:35:00,0.79385,0.79385,0.79305,0.79375,1706699997.0
2008-02-04 15:40:00,0.79375,0.79415,0.79375,0.7941,614499998.0
2008-02-04 15:45:00,0.7941,0.79415,0.794,0.79405,1019699999.0
2008-02-04 15:50:00,0.794,0.7944,0.794,0.79425,590800000.0
2008-02-04 15:55:00,0.79425,0.79445,0.79415,0.79435,725899995.0
2008-02-04 16:00:00,0.79435,0.79505,0.79435,0.79485,2350800000.0
2008-02-04 16:05:00,0.7948,0.79545,0.7948,0.7953,1608899999.0
2008-02-04 16:10:00,0.7953,0.7954,0.7946,0.79525,713700000.0
2008-02-04 16:15:00,0.79525,0.79525,0.79485,0.79515,1487200000.0
2008-02-04 16:20:00,0.79515,0.7957,0.79475,0.79485,3099499996.0
2008-02-04 16:25:00,0.79485,0.79525,0.79475,0.79485,843600000.0
2008-02-04 16:30:00,0.79485,0.7954,0.79485,0.79495,1464600000.0
2008-02-04 16:35:00,0.79495,0.7952,0.79495,0.79495,1779000002.0
2008-02-04 16:40:00,0.79495,0.79495,0.79435,0.79475,2347700002.0
2008-02-04 16:45:00,0.79475,0.79525,0.79475,0.79505,1219100000.0
2008-02-04 16:50:00,0.79495,0.7955,0.79465,0.79545,2787900000.0
2008-02-04 16:55:00,0.79545,0.79665,0.79525,0.79665,1856800000.0
2008-02-04 17:00:00,0.79645,0.79665,0.79545,0.79595,2419700000.0
2008-02-04 17:05:00,0.79595,0.79615,0.79515,0.7954,3150799999.0
2008-02-04 17:10:00,0.7954,0.79615,0.7954,0.79605,2114799985.0
2008-02-04 17:15:00,0.79605,0.79615,0.79575,0.79585,1704699998.0
2008-02-04 17:20:00,0.79585,0.79595,0.7956,0.79575,627900000.0
2008-02-04 17:25:00,0.79575,0.79575,0.79525,0.79525,1007099991.0
2008-02-04 17:30:00,0.79525,0.79565,0.79505,0.79515,1910599990.0
2008-02-04 17:35:00,0.79515,0.79535,0.79445,0.79525,2744199999.0
2008-02-04 17:40:00,0.79525,0.79585,0.79505,0.79575,1600400000.0
2008-02-04 17:45:00,0.79575,0.7961,0.79555,0.79595,1206599992.0
2008-02-04 17:50:00,0.79595,0.79605,0.79545,0.79575,1503600000.0
2008-02-04 17:55:00,0.7957,0.7958,0.79495,0.79495,1575600000.0
2008-02-04 18:00:00,0.79495,0.79505,0.79465,0.79495,1008800000.0
2008-02-04 18:05:00,0.79495,0.79495,0.79445,0.79445,705900000.0
2008-02-04 18:10:00,0.79445,0.7947,0.79415,0.79445,822000000.0
2008-02-04 18:15:00,0.79445,0.79545,0.79445,0.79545,1897800000.0
2008-02-04 18:20:00,0.79545,0.79575,0.79535,0.7954,1084300000.0
2008-02-04 18:25:00,0.79545,0.7955,0.7945,0.79455,790000000.0
2008-02-04 18:30:00,0.79455,0.7949,0.7944,0.79475,261500000.0
2008-02-04 18:35:00,0.79475,0.79485,0.79385,0.79395,1497800000.0
2008-02-04 18:40:00,0.79395,0.79455,0.7939,0.7943,2006399995.0
2008-02-04 18:45:00,0.7943,0.79465,0.79425,0.79465,679299994.0
2008-02-04 18:50:00,0.79465,0.7948,0.79455,0.7948,287200000.0
2008-02-04 18:55:00,0.79485,0.79545,0.79445,0.79445,831799992.0
2008-02-04 19:00:00,0.79445,0.79475,0.7944,0.79455,347399999.0
2008-02-04 19:05:00,0.7945,0.79465,0.7944,0.79445,354700000.0
2008-02-04 19:10:00,0.7944,0.79445,0.7941,0.7943,530600000.0
2008-02-04 19:15:00,0.7943,0.7943,0.79375,0.79415,747900000.0
2008-02-04 19:20:00,0.79415,0.79425,0.7941,0.7941,230400000.0
2008-02-04 19:25:00,0.7941,0.79445,0.7934,0.79345,992000000.0
2008-02-04 19:30:00,0.79345,0.79375,0.79305,0.79365,1341999999.0
2008-02-04 19:35:00,0.79365,0.79405,0.79125,0.79375,1255800000.0
2008-02-04 19:40:00,0.79375,0.79405,0.79315,0.79315,1079800000.0
2008-02-04 19:45:00,0.79315,0.7933,0.79275,0.79295,1091299995.0
2008-02-04 19:50:00,0.79325,0.7933,0.79295,0.79295,1239699999.0
2008-02-04 19:55:00,0.79295,0.79325,0.7928,0.79315,985300000.0
2008-02-04 20:00:00,0.79315,0.79375,0.79305,0.79355,559600000.0
2008-02-04 20:05:00,0.79355,0.7937,0.79315,0.7933,1188000000.0
2008-02-04 20:10:00,0.79355,0.7941,0.7934,0.7936,584600000.0
2008-02-04 20:15:00,0.7936,0.79375,0.79305,0.79305,442400000.0
2008-02-04 20:20:00,0.793,0.79315,0.79255,0.79275,1606400000.0
2008-02-04 20:25:00,0.79275,0.79325,0.7927,0.79275,974800000.0
2008-02-04 20:30:00,0.79275,0.79285,0.79245,0.79265,881500000.0
2008-02-04 20:35:00,0.79265,0.79295,0.79265,0.79285,983200000.0
2008-02-04 20:40:00,0.79285,0.79285,0.7924,0.79265,469600000.0
2008-02-04 20:45:00,0.7924,0.79245,0.79195,0.79195,835200000.0
2008-02-04 20:50:00,0.79195,0.79235,0.79195,0.792,733200000.0
2008-02-04 20:55:00,0.792,0.7925,0.792,0.7925,239000000.0
2008-02-04 21:00:00,0.7925,0.7926,0.79195,0.79205,594400000.0
2008-02-04 21:05:00,0.792,0.79215,0.79185,0.79215,897700000.0
2008-02-04 21:10:00,0.79215,0.79235,0.7917,0.79225,562500000.0
2008-02-04 21:15:00,0.792,0.79235,0.79195,0.79205,1472500000.0
2008-02-04 21:20:00,0.79205,0.79215,0.79195,0.792,332000000.0
2008-02-04 21:25:00,0.792,0.79265,0.792,0.7924,679700000.0
2008-02-04 21:30:00,0.79245,0.79255,0.79235,0.79245,1196000000.0
2008-02-04 21:35:00,0.79245,0.79295,0.79245,0.79265,1028000000.0
2008-02-04 21:40:00,0.79265,0.79285,0.7925,0.79265,453400000.0
2008-02-04 21:45:00,0.79255,0.79305,0.7925,0.79285,349800001.0
2008-02-04 21:50:00,0.7929,0.79315,0.79275,0.79285,542400000.0
2008-02-04 21:55:00,0.79285,0.79325,0.7928,0.79325,652000000.0
2008-02-04 22:00:00,0.79325,0.79345,0.79225,0.79285,1311100000.0
2008-02-04 22:05:00,0.79285,0.793,0.7925,0.793,776500000.0
2008-02-04 22:10:00,0.793,0.7933,0.793,0.7931,167200000.0
2008-02-04 22:15:00,0.7931,0.7934,0.7929,0.793,589800000.0
2008-02-04 22:20:00,0.7932,0.79335,0.7931,0.79335,706300000.0
2008-02-04 22:25:00,0.79335,0.79335,0.79305,0.7931,340800000.0
2008-02-04 22:30:00,0.79305,0.7934,0.79285,0.79315,264700000.0
2008-02-04 22:35:00,0.7931,0.7932,0.7928,0.7931,215500000.0
2008-02-04 22:40:00,0.79315,0.7932,0.7931,0.7932,69600000.0
2008-02-04 22:45:00,0.7931,0.7932,0.79305,0.7931,176800000.0
2008-02-04 22:50:00,0.7931,0.7932,0.79275,0.79275,400600000.0
2008-02-04 22:55:00,0.79275,0.79305,0.7925,0.79265,910500000.0
2008-02-04 23:00:00,0.79265,0.79275,0.7925,0.79265,398800000.0
2008-02-04 23:05:00,0.79265,0.79275,0.79255,0.79275,284800000.0
2008-02-04 23:10:00,0.79255,0.79255,0.79215,0.7923,1244000000.0
2008-02-04 23:15:00,0.7923,0.7929,0.7923,0.7927,574000000.0
2008-02-04 23:20:00,0.7927,0.793,0.7926,0.7927,1036700000.0
2008-02-04 23:25:00,0.7927,0.79275,0.7924,0.7926,508000000.0
2008-02-04 23:30:00,0.79255,0.7926,0.79255,0.79255,212700000.0
2008-02-04 23:35:00,0.7923,0.7928,0.7923,0.7928,721000000.0
2008-02-04 23:40:00,0.7928,0.7929,0.7925,0.7926,1027200000.0
2008-02-04 23:45:00,0.7926,0.7935,0.7926,0.7929,2491300000.0
2008-02-04 23:50:00,0.7929,0.7931,0.7929,0.79305,600000000.0
2008-02-04 23:55:00,0.79305,0.7935,0.79305,0.7933,968800000.0
2008-02-05 00:00:00,0.7933,0.7935,0.7931,0.7933,1295200000.0
2008-02-05 00:05:00,0.7933,0.7935,0.7922,0.7924,1679200000.0
2008-02-05 00:10:00,0.7924,0.7929,0.7924,0.7928,930900000.0
2008-02-05 00:15:00,0.7928,0.7929,0.79245,0.7928,326000000.0
2008-02-05 00:20:00,0.7928,0.7932,0.7928,0.793,826600000.0
2008-02-05 00:25:00,0.793,0.7933,0.793,0.7932,442400000.0
2008-02-05 00:30:00,0.7932,0.7932,0.79235,0.793,998200000.0
2008-02-05 00:35:00,0.793,0.79305,0.7923,0.7927,1278400000.0
2008-02-05 00:40:00,0.7928,0.79285,0.7923,0.7926,1198400000.0
2008-02-05 00:45:00,0.7927,0.7932,0.7925,0.7932,1372400000.0
2008-02-05 00:50:00,0.7932,0.7933,0.7926,0.7928,1037500000.0
2008-02-05 00:55:00,0.7928,0.793,0.79275,0.7928,638100000.0
2008-02-05 01:00:00,0.7928,0.7929,0.79235,0.7927,703200001.0
2008-02-05 01:05:00,0.7927,0.7927,0.7923,0.79235,714900002.0
2008-02-05 01:10:00,0.79235,0.7924,0.79225,0.79235,553600000.0
2008-02-05 01:15:00,0.79235,0.7927,0.7923,0.79265,591199994.0
2008-02-05 01:20:00,0.79265,0.7929,0.79255,0.7928,702800000.0
2008-02-05 01:25:00,0.7928,0.793,0.7926,0.7928,711200000.0
2008-02-05 01:30:00,0.7928,0.7933,0.7925,0.7926,1338900000.0
2008-02-05 01:35:00,0.7926,0.79315,0.79255,0.7928,740200000.0
2008-02-05 01:40:00,0.7928,0.79305,0.79275,0.7929,288000000.0
2008-02-05 01:45:00,0.7929,0.79295,0.79285,0.79285,90400000.0
2008-02-05 01:50:00,0.79285,0.79305,0.79235,0.79265,572800000.0
2008-02-05 01:55:00,0.79265,0.79295,0.7924,0.7926,490900000.0
2008-02-05 02:00:00,0.7926,0.7932,0.7925,0.7932,585600000.0
2008-02-05 02:05:00,0.7932,0.7932,0.7929,0.7929,185600000.0
2008-02-05 02:10:00,0.7929,0.7929,0.7926,0.7926,351200000.0
2008-02-05 02:15:00,0.7926,0.7928,0.7925,0.7927,523100000.0
2008-02-05 02:20:00,0.7927,0.7931,0.7927,0.7928,257500000.0
2008-02-05 02:25:00,0.7928,0.7929,0.7928,0.7929,315200000.0
2008-02-05 02:30:00,0.7929,0.793,0.79185,0.79205,752500000.0
2008-02-05 02:35:00,0.79205,0.7924,0.792,0.7923,956500000.0
2008-02-05 02:40:00,0.7923,0.79245,0.7921,0.79215,1082155000.0
2008-02-05 02:45:00,0.79215,0.793,0.79215,0.79265,1552800000.0
2008-02-05 02:50:00,0.79265,0.7927,0.7925,0.7925,621600000.0
2008-02-05 02:55:00,0.7925,0.7925,0.7921,0.79225,810200000.0
2008-02-05 03:00:00,0.7922,0.7922,0.79145,0.7917,1373900004.0
2008-02-05 03:05:00,0.7917,0.7922,0.7917,0.79185,384500000.0
2008-02-05 03:10:00,0.7918,0.79235,0.7918,0.79235,481100000.0
2008-02-05 03:15:00,0.79235,0.79235,0.79185,0.79205,300000000.0
2008-02-05 03:20:00,0.79205,0.7921,0.7919,0.7919,263100000.0
2008-02-05 03:25:00,0.7919,0.79195,0.79145,0.7918,711700001.0
2008-02-05 03:30:00,0.7918,0.7918,0.79175,0.7918,276000000.0
2008-02-05 03:35:00,0.7918,0.7927,0.7918,0.7922,317600000.0
2008-02-05 03:40:00,0.7922,0.7923,0.7922,0.7922,144100000.0
2008-02-05 03:45:00,0.7922,0.7922,0.79215,0.7922,291800000.0
2008-02-05 03:50:00,0.7922,0.79245,0.7922,0.79235,617900000.0
2008-02-05 03:55:00,0.79235,0.7926,0.79235,0.7925,379000000.0
2008-02-05 04:00:00,0.7925,0.793,0.7925,0.793,644800000.0
2008-02-05 04:05:00,0.793,0.793,0.79245,0.7927,955000000.0
2008-02-05 04:10:00,0.7927,0.7929,0.7924,0.7928,671200001.0
2008-02-05 04:15:00,0.7927,0.7928,0.7919,0.7922,622400000.0
2008-02-05 04:20:00,0.79215,0.7924,0.79215,0.79225,384000000.0
2008-02-05 04:25:00,0.79225,0.7923,0.7921,0.7921,508800000.0
2008-02-05 04:30:00,0.7921,0.7921,0.7921,0.7921,144800000.0
2008-02-05 04:35:00,0.7921,0.7925,0.7921,0.7921,559200000.0
2008-02-05 04:40:00,0.7922,0.7922,0.7921,0.7921,447200000.0
2008-02-05 04:45:00,0.7921,0.7921,0.79175,0.7918,616300000.0
2008-02-05 04:50:00,0.7918,0.7918,0.7916,0.7916,540000000.0
2008-02-05 04:55:00,0.7915,0.7916,0.79125,0.7915,1078400000.0
2008-02-05 05:00:00,0.7915,0.7918,0.79135,0.7916,730000000.0
2008-02-05 05:05:00,0.7916,0.7917,0.7915,0.7917,520000000.0
2008-02-05 05:10:00,0.79155,0.7926,0.79155,0.7925,1231800000.0
2008-02-05 05:15:00,0.7925,0.7928,0.7923,0.7924,1363600000.0
2008-02-05 05:20:00,0.7924,0.7925,0.7918,0.7918,1278500000.0
2008-02-05 05:25:00,0.7918,0.7923,0.7915,0.7916,1277600000.0
2008-02-05 05:30:00,0.7916,0.7922,0.79065,0.7912,3141900000.0
2008-02-05 05:35:00,0.7912,0.7918,0.7909,0.7918,919900000.0
2008-02-05 05:40:00,0.7918,0.7923,0.7918,0.79215,573600000.0
2008-02-05 05:45:00,0.79215,0.7924,0.79185,0.7922,634000000.0
2008-02-05 05:50:00,0.7922,0.79245,0.7917,0.792,843400000.0
2008-02-05 05:55:00,0.79205,0.7927,0.792,0.7923,898500000.0
2008-02-05 06:00:00,0.7923,0.7925,0.79225,0.7925,273600000.0
2008-02-05 06:05:00,0.79255,0.79365,0.79255,0.7931,796000000.0
2008-02-05 06:10:00,0.7931,0.7932,0.792,0.7921,680000000.0
2008-02-05 06:15:00,0.7921,0.7932,0.792,0.7932,1144000000.0
2008-02-05 06:20:00,0.7932,0.7941,0.79315,0.7935,857200000.0
2008-02-05 06:25:00,0.79345,0.7935,0.79295,0.79315,416200000.0
2008-02-05 06:30:00,0.79315,0.7936,0.793,0.79315,647000000.0
2008-02-05 06:35:00,0.79315,0.7933,0.79215,0.793,806800000.0
2008-02-05 06:40:00,0.793,0.7934,0.7929,0.7933,774100000.0
2008-02-05 06:45:00,0.7933,0.7934,0.7928,0.7928,658800000.0
2008-02-05 06:50:00,0.7928,0.7928,0.7923,0.79245,460800000.0
2008-02-05 06:55:00,0.7925,0.7925,0.79215,0.79245,485600001.0
2008-02-05 07:00:00,0.79245,0.7931,0.7924,0.7926,578200000.0
2008-02-05 07:05:00,0.7926,0.7927,0.7926,0.7926,111200000.0
2008-02-05 07:10:00,0.79255,0.7928,0.7925,0.7925,264800000.0
2008-02-05 07:15:00,0.7925,0.7926,0.79245,0.79255,359200000.0
2008-02-05 07:20:00,0.79255,0.79255,0.79225,0.79225,503200000.0
2008-02-05 07:25:00,0.79225,0.79255,0.79205,0.79245,955700000.0
2008-02-05 07:30:00,0.7924,0.79255,0.7924,0.79245,451600000.0
2008-02-05 07:35:00,0.79245,0.7928,0.7924,0.79265,878900000.0
2008-02-05 07:40:00,0.79265,0.793,0.7926,0.7929,617400000.0
2008-02-05 07:45:00,0.7929,0.7936,0.79275,0.79335,829699999.0
2008-02-05 07:50:00,0.79335,0.7937,0.7931,0.7933,525700000.0
2008-02-05 07:55:00,0.7933,0.7942,0.79315,0.7942,702800000.0
2008-02-05 08:00:00,0.7942,0.7942,0.7937,0.7937,560700000.0
2008-02-05 08:05:00,0.7937,0.79375,0.79335,0.7935,666100000.0
2008-02-05 08:10:00,0.7935,0.7937,0.7934,0.7935,185800001.0
2008-02-05 08:15:00,0.7935,0.7939,0.7934,0.7937,296000000.0
2008-02-05 08:20:00,0.7936,0.7936,0.79325,0.7933,224000000.0
2008-02-05 08:25:00,0.7933,0.7933,0.7925,0.79295,366900000.0
2008-02-05 08:30:00,0.79295,0.7931,0.7929,0.793,370400000.0
2008-02-05 08:35:00,0.793,0.79355,0.79295,0.7934,475999999.0
2008-02-05 08:40:00,0.7934,0.7935,0.7932,0.7932,272800000.0
2008-02-05 08:45:00,0.7932,0.79365,0.793,0.7932,345800000.0
2008-02-05 08:50:00,0.7932,0.7939,0.7932,0.7938,412200000.0
2008-02-05 08:55:00,0.7938,0.794,0.79355,0.79355,244800000.0
2008-02-05 09:00:00,0.7935,0.7938,0.7935,0.7937,232200000.0
2008-02-05 09:05:00,0.79365,0.7938,0.79365,0.7938,255400000.0
2008-02-05 09:10:00,0.79375,0.7942,0.7937,0.7941,376500000.0
2008-02-05 09:15:00,0.7941,0.7942,0.7938,0.7939,440500000.0
2008-02-05 09:20:00,0.7939,0.79425,0.79375,0.7939,183100000.0
2008-02-05 09:25:00,0.7939,0.7945,0.79385,0.7943,267900000.0
2008-02-05 09:30:00,0.7943,0.7943,0.79385,0.794,632400000.0
2008-02-05 09:35:00,0.794,0.7942,0.79365,0.79375,855600000.0
2008-02-05 09:40:00,0.79375,0.7941,0.79335,0.79335,492000000.0
2008-02-05 09:45:00,0.79335,0.79375,0.79335,0.7935,532200000.0
2008-02-05 09:50:00,0.7935,0.7936,0.79335,0.7936,243300000.0
2008-02-05 09:55:00,0.7936,0.7938,0.7935,0.7936,200300000.0
2008-02-05 10:00:00,0.7936,0.7939,0.7936,0.7939,351600001.0
2008-02-05 10:05:00,0.7937,0.7942,0.7937,0.7938,715300000.0
2008-02-05 10:10:00,0.7938,0.7938,0.79355,0.79375,1001700000.0
2008-02-05 10:15:00,0.79375,0.7938,0.7934,0.79345,524000000.0
2008-02-05 10:20:00,0.79345,0.7937,0.79325,0.79325,338400000.0
2008-02-05 10:25:00,0.79325,0.7938,0.79325,0.79365,768000000.0
2008-02-05 10:30:00,0.79365,0.79405,0.7936,0.79395,351900000.0
2008-02-05 10:35:00,0.79395,0.79395,0.7934,0.79355,871800000.0
2008-02-05 10:40:00,0.79355,0.79365,0.7931,0.79325,1043200000.0
2008-02-05 10:45:00,0.79325,0.79335,0.7927,0.7929,983200000.0
2008-02-05 10:50:00,0.7929,0.7934,0.7927,0.79315,1035200000.0
2008-02-05 10:55:00,0.79315,0.79325,0.79295,0.7931,590400000.0
2008-02-05 11:00:00,0.7931,0.79325,0.7922,0.7924,797300000.0
2008-02-05 11:05:00,0.7924,0.7933,0.79235,0.7933,1163600000.0
2008-02-05 11:10:00,0.7933,0.79375,0.7932,0.7936,1082300000.0
2008-02-05 11:15:00,0.7936,0.7936,0.7922,0.7923,796800000.0
2008-02-05 11:20:00,0.7923,0.7925,0.79105,0.79165,1780699999.0
2008-02-05 11:25:00,0.79165,0.7925,0.7914,0.79195,1026600000.0
2008-02-05 11:30:00,0.79195,0.79225,0.7917,0.7921,2041700000.0
2008-02-05 11:35:00,0.7921,0.7922,0.7912,0.79165,1212900000.0
2008-02-05 11:40:00,0.7916,0.7921,0.7916,0.79185,360800000.0
2008-02-05 11:45:00,0.7919,0.7922,0.7918,0.792,294600000.0
2008-02-05 11:50:00,0.792,0.7923,0.7919,0.792,463600000.0
2008-02-05 11:55:00,0.792,0.7923,0.7913,0.7922,918200000.0
2008-02-05 12:00:00,0.7922,0.7922,0.7918,0.79185,369200000.0
2008-02-05 12:05:00,0.79185,0.7919,0.7914,0.79165,629900000.0
2008-02-05 12:10:00,0.79165,0.79165,0.79025,0.7903,2380700000.0
2008-02-05 12:15:00,0.7903,0.79075,0.78975,0.7903,905800000.0
2008-02-05 12:20:00,0.7903,0.7903,0.7898,0.7901,566000001.0
2008-02-05 12:25:00,0.7901,0.7904,0.7898,0.79025,672300000.0
2008-02-05 12:30:00,0.79025,0.7903,0.7887,0.7888,947200000.0
2008-02-05 12:35:00,0.7888,0.7892,0.7886,0.78875,760500000.0
2008-02-05 12:40:00,0.78875,0.7893,0.78865,0.7889,1397899999.0
2008-02-05 12:45:00,0.7889,0.7896,0.7889,0.7895,925100000.0
2008-02-05 12:50:00,0.7895,0.7895,0.7886,0.78875,447600000.0
2008-02-05 12:55:00,0.78875,0.7892,0.7884,0.7884,587200000.0
2008-02-05 13:00:00,0.7884,0.789,0.7884,0.789,1047400000.0
2008-02-05 13:05:00,0.78895,0.7897,0.78885,0.78905,1124800000.0
2008-02-05 13:10:00,0.78905,0.78935,0.7886,0.789,910200000.0
2008-02-05 13:15:00,0.789,0.7896,0.7889,0.7893,747300000.0
2008-02-05 13:20:00,0.7893,0.7905,0.7891,0.79,1144900000.0
2008-02-05 13:25:00,0.79,0.7902,0.7893,0.7893,855600000.0
2008-02-05 13:30:00,0.7893,0.7895,0.789,0.7893,626300000.0
2008-02-05 13:35:00,0.7893,0.7894,0.7884,0.78865,596400000.0
2008-02-05 13:40:00,0.78865,0.7894,0.7886,0.7893,909899999.0
2008-02-05 13:45:00,0.78925,0.7893,0.7888,0.789,804500000.0
2008-02-05 13:50:00,0.789,0.789,0.7884,0.7885,461200000.0
2008-02-05 13:55:00,0.7885,0.7891,0.7884,0.7887,601300000.0
2008-02-05 14:00:00,0.7887,0.789,0.7881,0.7882,736399998.0
2008-02-05 14:05:00,0.7882,0.7887,0.7875,0.7876,1234200000.0
2008-02-05 14:10:00,0.7876,0.789,0.7874,0.789,506800000.0
2008-02-05 14:15:00,0.7888,0.7891,0.7878,0.788,678500002.0
2008-02-05 14:20:00,0.7879,0.7883,0.7877,0.7881,295700000.0
2008-02-05 14:25:00,0.7881,0.7882,0.7879,0.7881,559400000.0
2008-02-05 14:30:00,0.7881,0.7881,0.7869,0.7871,668700000.0
2008-02-05 14:35:00,0.7871,0.7874,0.78575,0.78605,2292200000.0
2008-02-05 14:40:00,0.78605,0.7866,0.78585,0.7863,1059600000.0
2008-02-05 14:45:00,0.7863,0.7875,0.7863,0.7874,1036400005.0
2008-02-05 14:50:00,0.7874,0.78765,0.7866,0.7868,1069900000.0
2008-02-05 14:55:00,0.7868,0.787,0.78635,0.7867,295300000.0
2008-02-05 15:00:00,0.7867,0.7877,0.7866,0.7877,421000000.0
2008-02-05 15:05:00,0.7876,0.7885,0.78755,0.78785,1017799996.0
2008-02-05 15:10:00,0.78785,0.7883,0.7876,0.7878,959600000.0
2008-02-05 15:15:00,0.7878,0.788,0.7876,0.7879,609400000.0
2008-02-05 15:20:00,0.7879,0.78825,0.7877,0.78795,810800000.0
2008-02-05 15:25:00,0.78795,0.7881,0.78745,0.7876,969199999.0
2008-02-05 15:30:00,0.7876,0.7882,0.78745,0.7879,1049000000.0
2008-02-05 15:35:00,0.7879,0.7895,0.7877,0.78895,751500000.0
2008-02-05 15:40:00,0.78895,0.78905,0.78815,0.78815,414600000.0
2008-02-05 15:45:00,0.78815,0.78835,0.78775,0.788,708500000.0
2008-02-05 15:50:00,0.788,0.7884,0.78795,0.78805,470200000.0
2008-02-05 15:55:00,0.78795,0.7882,0.7865,0.7868,819600000.0
2008-02-05 16:00:00,0.7868,0.7868,0.7854,0.7864,722800000.0
2008-02-05 16:05:00,0.7864,0.78715,0.7863,0.78675,998600000.0
2008-02-05 16:10:00,0.78675,0.78685,0.78495,0.78495,1934400000.0
2008-02-05 16:15:00,0.78495,0.7857,0.78455,0.78495,1601099999.0
2008-02-05 16:20:00,0.7848,0.7852,0.78445,0.7848,548699999.0
2008-02-05 16:25:00,0.7848,0.78565,0.7845,0.7846,823200000.0
2008-02-05 16:30:00,0.7846,0.7853,0.78385,0.78435,586900000.0
2008-02-05 16:35:00,0.78435,0.7844,0.7823,0.7824,1645900000.0
2008-02-05 16:40:00,0.7824,0.7845,0.7824,0.7836,1033700000.0
2008-02-05 16:45:00,0.7836,0.784,0.7823,0.7828,904800000.0
2008-02-05 16:50:00,0.7828,0.7842,0.7825,0.7842,977799999.0
2008-02-05 16:55:00,0.78475,0.78485,0.7839,0.784,1406500000.0
2008-02-05 17:00:00,0.784,0.78415,0.78365,0.78365,1132799999.0
2008-02-05 17:05:00,0.78375,0.78485,0.78375,0.78475,2110700000.0
2008-02-05 17:10:00,0.78475,0.78495,0.7842,0.78435,1110300000.0
2008-02-05 17:15:00,0.78435,0.7848,0.78385,0.7841,1426000000.0
2008-02-05 17:20:00,0.7841,0.7843,0.7834,0.7835,675899999.0
2008-02-05 17:25:00,0.7835,0.78435,0.78345,0.78435,1137600000.0
2008-02-05 17:30:00,0.78435,0.78465,0.78375,0.78375,1872700000.0
2008-02-05 17:35:00,0.78375,0.7843,0.78345,0.7843,2026800000.0
2008-02-05 17:40:00,0.7843,0.78475,0.7837,0.7839,777200000.0
2008-02-05 17:45:00,0.7839,0.7842,0.7837,0.78385,1344800000.0
2008-02-05 17:50:00,0.78385,0.78395,0.78335,0.78385,2614500001.0
2008-02-05 17:55:00,0.78385,0.78395,0.78345,0.7839,1762500000.0
2008-02-05 18:00:00,0.7839,0.7841,0.78355,0.78405,1277499999.0
2008-02-05 18:05:00,0.78405,0.78445,0.78355,0.78425,2543000002.0
2008-02-05 18:10:00,0.78425,0.78485,0.78415,0.78465,1527800000.0
2008-02-05 18:15:00,0.78465,0.78475,0.7837,0.7839,1179400000.0
2008-02-05 18:20:00,0.7839,0.78445,0.7839,0.7842,1473900000.0
2008-02-05 18:25:00,0.7842,0.7845,0.7832,0.78335,1600099999.0
2008-02-05 18:30:00,0.78335,0.78425,0.7833,0.78355,1230900000.0
2008-02-05 18:35:00,0.78355,0.78425,0.78355,0.78385,833300000.0
2008-02-05 18:40:00,0.78385,0.78385,0.78325,0.78345,1143700000.0
2008-02-05 18:45:00,0.78345,0.78485,0.7834,0.78415,2001500000.0
2008-02-05 18:50:00,0.78435,0.78465,0.7842,0.78455,1650500000.0
2008-02-05 18:55:00,0.78455,0.78525,0.78455,0.7848,1404400000.0
2008-02-05 19:00:00,0.7848,0.78495,0.78435,0.78455,636799999.0
2008-02-05 19:05:00,0.78455,0.78485,0.7841,0.78465,1311400003.0
2008-02-05 19:10:00,0.78465,0.7847,0.78445,0.78455,1028800000.0
2008-02-05 19:15:00,0.78455,0.78475,0.78315,0.78385,1430199994.0
2008-02-05 19:20:00,0.78395,0.7843,0.78355,0.78375,1028900000.0
2008-02-05 19:25:00,0.78375,0.78385,0.78315,0.7833,1257400000.0
2008-02-05 19:30:00,0.78335,0.78395,0.7832,0.7838,874799992.0
2008-02-05 19:35:00,0.7838,0.7838,0.78285,0.7834,1606300000.0
2008-02-05 19:40:00,0.7834,0.7834,0.78295,0.78295,810599996.0
2008-02-05 19:45:00,0.78295,0.7834,0.7828,0.7833,1504000001.0
2008-02-05 19:50:00,0.7833,0.7835,0.7827,0.7832,1654299989.0
2008-02-05 19:55:00,0.7832,0.7836,0.7831,0.7836,817200000.0
2008-02-05 20:00:00,0.7836,0.7837,0.7832,0.7833,1040800004.0
2008-02-05 20:05:00,0.7833,0.7835,0.78245,0.78245,2007699977.0
2008-02-05 20:10:00,0.7825,0.7828,0.7821,0.7824,4842899974.0
2008-02-05 20:15:00,0.7824,0.7828,0.7816,0.7817,3177599998.0
2008-02-05 20:20:00,0.7818,0.782,0.7812,0.7817,3104800000.0
2008-02-05 20:25:00,0.7817,0.7823,0.7814,0.7815,2976100002.0
2008-02-05 20:30:00,0.7815,0.782,0.7815,0.7819,1469400000.0
2008-02-05 20:35:00,0.7819,0.782,0.7815,0.782,1472500000.0
2008-02-05 20:40:00,0.782,0.7822,0.7818,0.7819,1073500000.0
2008-02-05 20:45:00,0.78185,0.782,0.78175,0.7819,1047200000.0
2008-02-05 20:50:00,0.7819,0.7823,0.78185,0.7823,1008000000.0
2008-02-05 20:55:00,0.7823,0.78255,0.78225,0.78255,1055999999.0
2008-02-05 21:00:00,0.78255,0.78315,0.7825,0.7827,1546800000.0
2008-02-05 21:05:00,0.7827,0.7831,0.7826,0.7826,1012800000.0
2008-02-05 21:10:00,0.7826,0.7827,0.7823,0.7824,814800000.0
2008-02-05 21:15:00,0.7824,0.78245,0.7822,0.7823,652200000.0
2008-02-05 21:20:00,0.7823,0.78235,0.78215,0.78235,894600000.0
2008-02-05 21:25:00,0.78235,0.78255,0.78225,0.78255,78800000.0
2008-02-05 21:30:00,0.78255,0.78255,0.7821,0.78235,641400000.0
2008-02-05 21:35:00,0.78235,0.7828,0.7823,0.7827,603800000.0
2008-02-05 21:40:00,0.7827,0.78295,0.7825,0.78295,660000000.0
2008-02-05 21:45:00,0.78295,0.78295,0.7825,0.7829,872000000.0
2008-02-05 21:50:00,0.7829,0.783,0.7827,0.78275,788100000.0
2008-02-05 21:55:00,0.78275,0.78305,0.7825,0.78295,1208800000.0
2008-02-05 22:00:00,0.78295,0.78295,0.7816,0.7817,1826400000.0
2008-02-05 22:05:00,0.7817,0.78225,0.7816,0.78215,685200000.0
2008-02-05 22:10:00,0.7818,0.78205,0.78155,0.78165,909800000.0
2008-02-05 22:15:00,0.78165,0.78205,0.78155,0.7819,637600000.0
2008-02-05 22:20:00,0.782,0.78225,0.78145,0.7817,812000000.0
2008-02-05 22:25:00,0.78175,0.78185,0.78125,0.7815,1167100000.0
2008-02-05 22:30:00,0.7815,0.78165,0.78115,0.78125,1174800000.0
2008-02-05 22:35:00,0.7813,0.78165,0.7811,0.7811,792500000.0
2008-02-05 22:40:00,0.7811,0.78135,0.78055,0.78055,834400000.0
2008-02-05 22:45:00,0.78055,0.78055,0.7792,0.7793,1871000000.0
2008-02-05 22:50:00,0.7794,0.78,0.7782,0.7799,2165400000.0
2008-02-05 22:55:00,0.7799,0.7799,0.778,0.77865,1772700000.0
2008-02-05 23:00:00,0.77865,0.78005,0.77865,0.77995,1220800000.0
2008-02-05 23:05:00,0.77995,0.78,0.7792,0.7795,1314000000.0
2008-02-05 23:10:00,0.7795,0.7797,0.7791,0.7791,1220400000.0
2008-02-05 23:15:00,0.7791,0.7797,0.7789,0.7797,653000000.0
2008-02-05 23:20:00,0.7797,0.7797,0.7793,0.77945,161200000.0
2008-02-05 23:25:00,0.77945,0.7803,0.77945,0.7802,377600000.0
2008-02-05 23:30:00,0.77985,0.7808,0.77985,0.7805,1095000000.0
2008-02-05 23:35:00,0.7805,0.7807,0.7804,0.7807,608000000.0
2008-02-05 23:40:00,0.7806,0.78145,0.7806,0.7809,766500000.0
2008-02-05 23:45:00,0.7809,0.78095,0.7803,0.78075,1003199999.0
2008-02-05 23:50:00,0.78075,0.78145,0.7807,0.78145,746800000.0
2008-02-05 23:55:00,0.78145,0.7815,0.7811,0.7811,742400000.0
2008-02-06 00:00:00,0.7811,0.7813,0.7806,0.7807,1184800000.0
2008-02-06 00:05:00,0.7807,0.781,0.7805,0.7805,1231200000.0
2008-02-06 00:10:00,0.7805,0.7813,0.7805,0.7812,895500000.0
2008-02-06 00:15:00,0.7812,0.7813,0.7805,0.78065,902400000.0
2008-02-06 00:20:00,0.7805,0.781,0.7805,0.781,537600000.0
2008-02-06 00:25:00,0.7809,0.7811,0.7806,0.7809,311700000.0
2008-02-06 00:30:00,0.7806,0.781,0.7806,0.7809,538700000.0
2008-02-06 00:35:00,0.7809,0.7809,0.7805,0.7808,728500000.0
2008-02-06 00:40:00,0.7808,0.7808,0.7803,0.7804,2138100001.0
2008-02-06 00:45:00,0.7804,0.7804,0.7796,0.78,1109900000.0
2008-02-06 00:50:00,0.78,0.7805,0.78,0.7805,1360000000.0
2008-02-06 00:55:00,0.7805,0.7809,0.78035,0.78055,1250600000.0
2008-02-06 01:00:00,0.78055,0.78125,0.78055,0.7811,1474399995.0
2008-02-06 01:05:00,0.7811,0.7813,0.7806,0.7807,808400000.0
2008-02-06 01:10:00,0.7806,0.7806,0.7802,0.7803,1129899997.0
2008-02-06 01:15:00,0.7803,0.7811,0.7803,0.7808,1235100000.0
2008-02-06 01:20:00,0.7808,0.7808,0.78035,0.7806,985200000.0
2008-02-06 01:25:00,0.7806,0.7806,0.7804,0.7804,155000000.0
2008-02-06 01:30:00,0.7806,0.7808,0.78055,0.78065,376800000.0
2008-02-06 01:35:00,0.78065,0.7809,0.7805,0.7806,529400000.0
2008-02-06 01:40:00,0.7806,0.7813,0.7806,0.7813,498400000.0
2008-02-06 01:45:00,0.7813,0.7816,0.7809,0.7816,131100000.0
2008-02-06 01:50:00,0.7816,0.7821,0.7814,0.7814,1510000000.0
2008-02-06 01:55:00,0.7814,0.7818,0.7814,0.7815,648700004.0
2008-02-06 02:00:00,0.78145,0.7818,0.7814,0.7814,617900000.0
2008-02-06 02:05:00,0.7814,0.7821,0.7814,0.7821,674800000.0
2008-02-06 02:10:00,0.7821,0.7821,0.7817,0.7819,214500000.0
2008-02-06 02:15:00,0.78175,0.7825,0.7817,0.7825,1052900000.0
2008-02-06 02:20:00,0.7825,0.7825,0.7821,0.7822,478800000.0
2008-02-06 02:25:00,0.7819,0.7825,0.7819,0.7824,920799994.0
2008-02-06 02:30:00,0.7824,0.7826,0.7822,0.7824,344000000.0
2008-02-06 02:35:00,0.7824,0.7826,0.7818,0.7823,935200000.0
2008-02-06 02:40:00,0.78205,0.7824,0.78205,0.7822,178800000.0
2008-02-06 02:45:00,0.7822,0.7825,0.7819,0.7822,708800000.0
2008-02-06 02:50:00,0.7821,0.7822,0.7819,0.782,630800000.0
2008-02-06 02:55:00,0.782,0.7822,0.782,0.7821,592800000.0
2008-02-06 03:00:00,0.782,0.7822,0.7814,0.7814,1274299998.0
2008-02-06 03:05:00,0.7814,0.782,0.7814,0.7817,459200000.0
2008-02-06 03:10:00,0.7817,0.7821,0.7816,0.782,619600001.0
2008-02-06 03:15:00,0.782,0.7822,0.78175,0.782,291200000.0
2008-02-06 03:20:00,0.782,0.7823,0.7817,0.7817,235000000.0
2008-02-06 03:25:00,0.7817,0.7818,0.78155,0.7816,233600000.0
2008-02-06 03:30:00,0.7816,0.7818,0.78135,0.7814,773600000.0
2008-02-06 03:35:00,0.7814,0.7817,0.7811,0.7817,709200000.0
2008-02-06 03:40:00,0.7817,0.7818,0.7815,0.7816,717600000.0
2008-02-06 03:45:00,0.7816,0.7819,0.7813,0.7816,1340899992.0
2008-02-06 03:50:00,0.7816,0.7818,0.78155,0.7818,1026400001.0
2008-02-06 03:55:00,0.7818,0.782,0.7817,0.7819,266100000.0
2008-02-06 04:00:00,0.782,0.7821,0.7818,0.7818,160700000.0
2008-02-06 04:05:00,0.7818,0.7823,0.7818,0.7823,507100000.0
2008-02-06 04:10:00,0.7823,0.7826,0.7823,0.7826,432000000.0
2008-02-06 04:15:00,0.7825,0.7829,0.7825,0.7828,892000000.0
2008-02-06 04:20:00,0.7826,0.7829,0.7823,0.7824,877100000.0
2008-02-06 04:25:00,0.7824,0.7826,0.7824,0.7826,606400000.0
2008-02-06 04:30:00,0.7826,0.7826,0.7824,0.7826,524499999.0
2008-02-06 04:35:00,0.7825,0.7828,0.7825,0.78275,370800000.0
2008-02-06 04:40:00,0.783,0.7831,0.7828,0.7829,514400000.0
2008-02-06 04:45:00,0.7829,0.783,0.7826,0.7826,1130000001.0
2008-02-06 04:50:00,0.7827,0.7828,0.78255,0.7826,540600000.0
2008-02-06 04:55:00,0.7826,0.7826,0.7825,0.7825,417500000.0
2008-02-06 05:00:00,0.7825,0.783,0.7825,0.7827,471100000.0
2008-02-06 05:05:00,0.7827,0.7828,0.7824,0.7825,830200000.0
2008-02-06 05:10:00,0.7823,0.7826,0.7822,0.7824,646599998.0
2008-02-06 05:15:00,0.78225,0.7826,0.7822,0.7826,113300000.0
2008-02-06 05:20:00,0.7826,0.7826,0.7823,0.7826,175700000.0
2008-02-06 05:25:00,0.7826,0.7826,0.7823,0.7826,202900000.0
2008-02-06 05:30:00,0.7824,0.7825,0.7823,0.7825,403800000.0
2008-02-06 05:35:00,0.7825,0.7825,0.78235,0.78235,479000000.0
2008-02-06 05:40:00,0.78235,0.7826,0.7823,0.78245,532300000.0
2008-02-06 05:45:00,0.78245,0.7825,0.7823,0.7824,520000000.0
2008-02-06 05:50:00,0.7824,0.7824,0.78195,0.7821,438950000.0
2008-02-06 05:55:00,0.782,0.78205,0.7816,0.78165,1157699991.0
2008-02-06 06:00:00,0.78165,0.7822,0.78165,0.78195,897399998.0
2008-02-06 06:05:00,0.78195,0.7822,0.7817,0.7821,554200000.0
2008-02-06 06:10:00,0.7821,0.7825,0.78175,0.7823,346900000.0
2008-02-06 06:15:00,0.7823,0.7823,0.78175,0.78175,876800000.0
2008-02-06 06:20:00,0.7819,0.7819,0.78175,0.78175,356800000.0
2008-02-06 06:25:00,0.7818,0.7819,0.7816,0.7816,784799994.0
2008-02-06 06:30:00,0.7816,0.78195,0.7815,0.7819,998900006.0
2008-02-06 06:35:00,0.7819,0.7819,0.78135,0.78135,561000000.0
2008-02-06 06:40:00,0.7814,0.7815,0.7812,0.7815,933600004.0
2008-02-06 06:45:00,0.7814,0.7816,0.78115,0.7816,105700000.0
2008-02-06 06:50:00,0.7816,0.7816,0.78105,0.78105,254500000.0
2008-02-06 06:55:00,0.78105,0.7813,0.78095,0.78125,662600000.0
2008-02-06 07:00:00,0.78125,0.7813,0.7811,0.78115,903200000.0
2008-02-06 07:05:00,0.78095,0.7813,0.7809,0.7809,412200000.0
2008-02-06 07:10:00,0.7809,0.7816,0.7809,0.7816,568800000.0
2008-02-06 07:15:00,0.7816,0.7817,0.781,0.7811,989200001.0
2008-02-06 07:20:00,0.7811,0.7814,0.78105,0.7811,412400000.0
2008-02-06 07:25:00,0.7811,0.7814,0.7809,0.7809,653700000.0
2008-02-06 07:30:00,0.781,0.7814,0.7809,0.7811,1089799992.0
2008-02-06 07:35:00,0.7811,0.7814,0.7809,0.7811,301800001.0
2008-02-06 07:40:00,0.7809,0.7815,0.7809,0.7815,491100000.0
2008-02-06 07:45:00,0.7814,0.7814,0.7809,0.7813,551099996.0
2008-02-06 07:50:00,0.78115,0.7818,0.78115,0.78145,600600000.0
2008-02-06 07:55:00,0.78145,0.78165,0.7811,0.78165,388400000.0
2008-02-06 08:00:00,0.78165,0.78175,0.78135,0.7817,891600001.0
2008-02-06 08:05:00,0.78165,0.78175,0.7812,0.7814,318900000.0
2008-02-06 08:10:00,0.7812,0.7816,0.7812,0.78145,249000000.0
2008-02-06 08:15:00,0.78145,0.7816,0.78135,0.7816,394400000.0
2008-02-06 08:20:00,0.7816,0.7819,0.78155,0.7819,299500000.0
2008-02-06 08:25:00,0.7819,0.78245,0.78165,0.782,1938300000.0
2008-02-06 08:30:00,0.78195,0.7822,0.7819,0.78205,190000000.0
2008-02-06 08:35:00,0.782,0.7822,0.782,0.7821,279100000.0
2008-02-06 08:40:00,0.7821,0.7824,0.78195,0.7824,294900000.0
2008-02-06 08:45:00,0.7824,0.7824,0.7818,0.7818,396800000.0
2008-02-06 08:50:00,0.7818,0.78185,0.7814,0.7818,692600000.0
2008-02-06 08:55:00,0.7818,0.7821,0.78165,0.78195,616800000.0
2008-02-06 09:00:00,0.78195,0.78235,0.7817,0.7821,445500000.0
2008-02-06 09:05:00,0.7821,0.78225,0.78205,0.78225,408000000.0
2008-02-06 09:10:00,0.78225,0.78235,0.7822,0.78225,462900000.0
2008-02-06 09:15:00,0.78225,0.78285,0.78215,0.7828,639600000.0
2008-02-06 09:20:00,0.78285,0.7831,0.7826,0.7827,551000000.0
2008-02-06 09:25:00,0.7827,0.7829,0.78245,0.78265,440000000.0
2008-02-06 09:30:00,0.7826,0.7828,0.78255,0.7826,328600000.0
2008-02-06 09:35:00,0.7826,0.78275,0.78215,0.78255,685900000.0
2008-02-06 09:40:00,0.78255,0.78255,0.782,0.7822,1815900000.0
2008-02-06 09:45:00,0.7822,0.78245,0.78145,0.78145,1159600000.0
2008-02-06 09:50:00,0.78145,0.7818,0.7789,0.7809,2849599998.0
2008-02-06 09:55:00,0.7809,0.78145,0.7798,0.78045,2082500000.0
2008-02-06 10:00:00,0.7805,0.7811,0.7802,0.7808,975100000.0
2008-02-06 10:05:00,0.7808,0.7814,0.7806,0.78075,1389400003.0
2008-02-06 10:10:00,0.78075,0.78095,0.7799,0.78015,1207600000.0
2008-02-06 10:15:00,0.78015,0.7813,0.7795,0.7798,982900000.0
2008-02-06 10:20:00,0.7798,0.7803,0.77895,0.77975,1316200000.0
2008-02-06 10:25:00,0.77975,0.781,0.77975,0.78075,1044500001.0
2008-02-06 10:30:00,0.78075,0.7811,0.78065,0.7807,831100000.0
2008-02-06 10:35:00,0.7807,0.7807,0.78,0.78005,887400000.0
2008-02-06 10:40:00,0.78005,0.7806,0.78,0.7805,475400000.0
2008-02-06 10:45:00,0.7805,0.7818,0.7805,0.7818,1154900000.0
2008-02-06 10:50:00,0.7818,0.7825,0.7818,0.7821,801000000.0
2008-02-06 10:55:00,0.7821,0.783,0.7818,0.7828,1098400000.0
2008-02-06 11:00:00,0.7828,0.7828,0.78205,0.78225,1397400000.0
2008-02-06 11:05:00,0.78225,0.78345,0.7822,0.78345,1627600001.0
2008-02-06 11:10:00,0.7834,0.78345,0.7824,0.7824,1186800000.0
2008-02-06 11:15:00,0.7824,0.78295,0.78215,0.7823,387300000.0
2008-02-06 11:20:00,0.78215,0.7825,0.782,0.7821,384400000.0
2008-02-06 11:25:00,0.7821,0.7825,0.78205,0.78225,225800000.0
2008-02-06 11:30:00,0.78225,0.7825,0.78125,0.78185,575999999.0
2008-02-06 11:35:00,0.78185,0.7819,0.78035,0.78085,2008799999.0
2008-02-06 11:40:00,0.78085,0.78115,0.78045,0.78085,1490199999.0
2008-02-06 11:45:00,0.78085,0.78095,0.78025,0.78035,2779100006.0
2008-02-06 11:50:00,0.78035,0.78135,0.78035,0.78095,2788400000.0
2008-02-06 11:55:00,0.78095,0.78135,0.77925,0.78005,2681099980.0
2008-02-06 12:00:00,0.78005,0.78105,0.77995,0.78055,1917400000.0
2008-02-06 12:05:00,0.78055,0.78155,0.78055,0.78125,436800000.0
2008-02-06 12:10:00,0.78125,0.78135,0.78105,0.78125,747600000.0
2008-02-06 12:15:00,0.78125,0.7814,0.78055,0.78065,2113899995.0
2008-02-06 12:20:00,0.78065,0.78175,0.78065,0.78145,1456799985.0
2008-02-06 12:25:00,0.78145,0.78155,0.7804,0.7806,1440200000.0
2008-02-06 12:30:00,0.7806,0.78115,0.78045,0.78105,1684300003.0
2008-02-06 12:35:00,0.78105,0.78175,0.78105,0.78175,679900000.0
2008-02-06 12:40:00,0.78175,0.78185,0.78145,0.78155,626100000.0
2008-02-06 12:45:00,0.78155,0.78185,0.78125,0.78185,496200000.0
2008-02-06 12:50:00,0.78185,0.78235,0.7817,0.78225,512599992.0
2008-02-06 12:55:00,0.78225,0.7825,0.78165,0.78175,551500000.0
2008-02-06 13:00:00,0.78175,0.78205,0.78115,0.78195,1148000000.0
2008-02-06 13:05:00,0.78195,0.7828,0.78195,0.7828,1007600000.0
2008-02-06 13:10:00,0.78275,0.78325,0.78275,0.78325,665600000.0
2008-02-06 13:15:00,0.78335,0.78365,0.78295,0.78335,818700000.0
2008-02-06 13:20:00,0.78335,0.7834,0.78285,0.78335,153100000.0
2008-02-06 13:25:00,0.78335,0.78465,0.78325,0.78395,1698100003.0
2008-02-06 13:30:00,0.78395,0.78515,0.78385,0.78445,1379300000.0
2008-02-06 13:35:00,0.78445,0.78445,0.78415,0.78425,1345600000.0
2008-02-06 13:40:00,0.78425,0.78495,0.78425,0.78485,830300000.0
2008-02-06 13:45:00,0.78475,0.78495,0.78445,0.78465,842800000.0
2008-02-06 13:50:00,0.78465,0.7848,0.78395,0.78445,672500000.0
2008-02-06 13:55:00,0.78445,0.78465,0.7839,0.7839,1037700000.0
2008-02-06 14:00:00,0.7839,0.78415,0.78275,0.78335,1917700002.0
2008-02-06 14:05:00,0.78335,0.78415,0.78325,0.7839,2625600009.0
2008-02-06 14:10:00,0.7839,0.78465,0.78375,0.7843,2498600004.0
2008-02-06 14:15:00,0.7843,0.7843,0.78385,0.7839,2127999991.0
2008-02-06 14:20:00,0.7843,0.7844,0.7839,0.78435,534700000.0
2008-02-06 14:25:00,0.78435,0.78435,0.7841,0.78415,397600000.0
2008-02-06 14:30:00,0.78415,0.78435,0.78405,0.78435,258900000.0
2008-02-06 14:35:00,0.78435,0.78445,0.7839,0.7839,419200000.0
2008-02-06 14:40:00,0.7839,0.7839,0.78355,0.7838,667900000.0
2008-02-06 14:45:00,0.7838,0.78415,0.78365,0.7837,609900000.0
2008-02-06 14:50:00,0.78395,0.78425,0.7837,0.78415,898000000.0
2008-02-06 14:55:00,0.78415,0.7844,0.78405,0.78425,293600000.0
2008-02-06 15:00:00,0.7843,0.78475,0.78405,0.78455,906000001.0
2008-02-06 15:05:00,0.7845,0.78495,0.7843,0.78465,1134600000.0
2008-02-06 15:10:00,0.78465,0.78465,0.78435,0.78445,1134000000.0
2008-02-06 15:15:00,0.78445,0.78485,0.78435,0.78455,1255600000.0
2008-02-06 15:20:00,0.78455,0.78505,0.78445,0.78485,1062100000.0
2008-02-06 15:25:00,0.78485,0.78515,0.7848,0.78505,537000000.0
2008-02-06 15:30:00,0.78535,0.7864,0.78535,0.78625,1627800000.0
2008-02-06 15:35:00,0.78625,0.7865,0.78575,0.78575,1292600000.0
2008-02-06 15:40:00,0.78575,0.7868,0.78575,0.78665,1736899999.0
2008-02-06 15:45:00,0.78665,0.7868,0.78565,0.78565,2058899999.0
2008-02-06 15:50:00,0.78565,0.78615,0.78555,0.786,1446699999.0
2008-02-06 15:55:00,0.786,0.7869,0.78595,0.78685,1953900000.0
2008-02-06 16:00:00,0.78675,0.78695,0.78575,0.7859,1786200000.0
2008-02-06 16:05:00,0.7859,0.78605,0.78485,0.78505,1113600000.0
2008-02-06 16:10:00,0.78505,0.78545,0.78505,0.7853,1239200000.0
2008-02-06 16:15:00,0.7853,0.7855,0.7853,0.78545,403600000.0
2008-02-06 16:20:00,0.78545,0.7862,0.78545,0.78595,1274700000.0
2008-02-06 16:25:00,0.78595,0.78625,0.7857,0.78575,803700000.0
2008-02-06 16:30:00,0.78575,0.78655,0.78575,0.78655,1300400000.0
2008-02-06 16:35:00,0.78645,0.78675,0.78625,0.78655,1550299999.0
2008-02-06 16:40:00,0.78655,0.78655,0.78465,0.78495,1793700001.0
2008-02-06 16:45:00,0.78495,0.78555,0.78425,0.78525,2134600000.0
2008-02-06 16:50:00,0.78525,0.78525,0.78405,0.78425,2211800000.0
2008-02-06 16:55:00,0.78425,0.78475,0.78375,0.78445,1802600000.0
2008-02-06 17:00:00,0.78445,0.78625,0.78445,0.78615,2194700000.0
2008-02-06 17:05:00,0.78615,0.78645,0.78535,0.7856,1906000000.0
2008-02-06 17:10:00,0.7856,0.7865,0.7854,0.7859,1565400001.0
2008-02-06 17:15:00,0.7859,0.78625,0.78535,0.78615,823100000.0
2008-02-06 17:20:00,0.78615,0.78625,0.78585,0.78585,1172000000.0
2008-02-06 17:25:00,0.78585,0.78605,0.78545,0.78585,841300000.0
2008-02-06 17:30:00,0.78585,0.78595,0.78475,0.7853,1121400000.0
2008-02-06 17:35:00,0.7853,0.78565,0.78475,0.7855,1282400000.0
2008-02-06 17:40:00,0.7855,0.78575,0.7853,0.7856,536100000.0
2008-02-06 17:45:00,0.7856,0.78635,0.7856,0.78575,1016300000.0
2008-02-06 17:50:00,0.78575,0.78585,0.78495,0.78495,1142500000.0
2008-02-06 17:55:00,0.78495,0.78505,0.78395,0.78395,1642800000.0
2008-02-06 18:00:00,0.78395,0.78465,0.78395,0.78415,1533000000.0
2008-02-06 18:05:00,0.78415,0.78455,0.78415,0.78415,857500000.0
2008-02-06 18:10:00,0.7841,0.7842,0.78335,0.7835,1047200000.0
2008-02-06 18:15:00,0.7835,0.78425,0.7835,0.7836,1218300000.0
2008-02-06 18:20:00,0.7836,0.78475,0.7836,0.78405,2050700000.0
2008-02-06 18:25:00,0.78405,0.78445,0.78405,0.78415,946400000.0
2008-02-06 18:30:00,0.78415,0.78475,0.78415,0.78455,914300000.0
2008-02-06 18:35:00,0.78455,0.78465,0.78405,0.78445,696800000.0
2008-02-06 18:40:00,0.78445,0.78445,0.784,0.78445,664000000.0
2008-02-06 18:45:00,0.78445,0.7846,0.7844,0.78455,643200000.0
2008-02-06 18:50:00,0.78455,0.7847,0.78445,0.78465,348800000.0
2008-02-06 18:55:00,0.78465,0.78505,0.78465,0.78505,568799999.0
2008-02-06 19:00:00,0.78505,0.7855,0.78495,0.78525,586300000.0
2008-02-06 19:05:00,0.78525,0.7853,0.78505,0.78515,106700000.0
2008-02-06 19:10:00,0.78515,0.7852,0.78435,0.7847,386100001.0
2008-02-06 19:15:00,0.7847,0.7852,0.7845,0.7849,470399999.0
2008-02-06 19:20:00,0.7849,0.7849,0.7846,0.7849,233700000.0
2008-02-06 19:25:00,0.7849,0.78495,0.78435,0.78435,116500000.0
2008-02-06 19:30:00,0.78445,0.78485,0.7843,0.7844,431600000.0
2008-02-06 19:35:00,0.7844,0.7851,0.7844,0.7849,335200000.0
2008-02-06 19:40:00,0.7848,0.7848,0.78425,0.7843,319200000.0
2008-02-06 19:45:00,0.7843,0.785,0.78425,0.7848,354400000.0
2008-02-06 19:50:00,0.7848,0.7848,0.78455,0.78465,579300000.0
2008-02-06 19:55:00,0.78465,0.7855,0.78455,0.7855,816000000.0
2008-02-06 20:00:00,0.7855,0.7855,0.78485,0.78485,403800000.0
2008-02-06 20:05:00,0.7849,0.785,0.7848,0.7848,343500000.0
2008-02-06 20:10:00,0.7848,0.78545,0.78475,0.7852,611000000.0
2008-02-06 20:15:00,0.7852,0.7856,0.78495,0.7854,554300000.0
2008-02-06 20:20:00,0.7854,0.7866,0.7854,0.786,726000000.0
2008-02-06 20:25:00,0.786,0.786,0.7856,0.7859,234900000.0
2008-02-06 20:30:00,0.7859,0.7861,0.7854,0.7854,475100000.0
2008-02-06 20:35:00,0.78535,0.7855,0.78455,0.7854,659800000.0
2008-02-06 20:40:00,0.7854,0.7854,0.7847,0.7849,713900000.0
2008-02-06 20:45:00,0.7849,0.7855,0.7849,0.7855,548100000.0
2008-02-06 20:50:00,0.7854,0.7862,0.7852,0.78525,921000000.0
2008-02-06 20:55:00,0.7852,0.78545,0.7847,0.7848,1009400000.0
2008-02-06 21:00:00,0.78475,0.78505,0.78475,0.78505,240500000.0
2008-02-06 21:05:00,0.78495,0.78555,0.78495,0.78505,214900000.0
2008-02-06 21:10:00,0.78505,0.78535,0.7847,0.7849,471800000.0
2008-02-06 21:15:00,0.7849,0.785,0.78435,0.78435,552700000.0
2008-02-06 21:20:00,0.78435,0.7847,0.7837,0.7837,666800000.0
2008-02-06 21:25:00,0.78375,0.7848,0.78375,0.7846,576400000.0
2008-02-06 21:30:00,0.78465,0.7847,0.784,0.784,508800000.0
2008-02-06 21:35:00,0.784,0.78475,0.7839,0.78475,641700000.0
2008-02-06 21:40:00,0.78475,0.7851,0.7845,0.7851,320100000.0
2008-02-06 21:45:00,0.78505,0.78515,0.78485,0.7851,375200000.0
2008-02-06 21:50:00,0.78505,0.7851,0.7848,0.78495,304000000.0
2008-02-06 21:55:00,0.78495,0.78525,0.78495,0.7851,340800000.0
2008-02-06 22:00:00,0.7851,0.7853,0.78495,0.78515,658600000.0
2008-02-06 22:05:00,0.7852,0.7853,0.78505,0.7852,100800000.0
2008-02-06 22:10:00,0.7852,0.7857,0.785,0.7853,638800000.0
2008-02-06 22:15:00,0.7853,0.7853,0.7846,0.785,815900000.0
2008-02-06 22:20:00,0.785,0.7851,0.7848,0.7848,283600000.0
2008-02-06 22:25:00,0.7848,0.7858,0.7848,0.7856,157100000.0
2008-02-06 22:30:00,0.7856,0.7856,0.78495,0.7852,254700000.0
2008-02-06 22:35:00,0.7852,0.7854,0.78395,0.7844,725500000.0
2008-02-06 22:40:00,0.7844,0.7847,0.7842,0.7843,579400000.0
2008-02-06 22:45:00,0.7843,0.7847,0.7839,0.7843,1061300000.0
2008-02-06 22:50:00,0.7843,0.7843,0.7836,0.7838,1325300000.0
2008-02-06 22:55:00,0.7838,0.7842,0.78375,0.784,1514900000.0
2008-02-06 23:00:00,0.784,0.7844,0.7837,0.7843,2104900000.0
2008-02-06 23:05:00,0.7843,0.7843,0.7831,0.784,1781800000.0
2008-02-06 23:10:00,0.784,0.7845,0.784,0.7842,1323900000.0
2008-02-06 23:15:00,0.7842,0.78495,0.78415,0.7849,857600000.0
2008-02-06 23:20:00,0.7849,0.7852,0.78465,0.7847,1018700000.0
2008-02-06 23:25:00,0.7847,0.7851,0.78465,0.78475,722400000.0
2008-02-06 23:30:00,0.78475,0.78475,0.7837,0.7845,1631100000.0
2008-02-06 23:35:00,0.7845,0.7855,0.78445,0.7855,1002900000.0
2008-02-06 23:40:00,0.7855,0.7857,0.7847,0.7847,875300000.0
2008-02-06 23:45:00,0.7854,0.7891,0.7854,0.7886,2986600000.0
2008-02-06 23:50:00,0.7886,0.7887,0.7879,0.7881,2066100000.0
2008-02-06 23:55:00,0.7881,0.7883,0.7874,0.7875,2151600000.0
2008-02-07 00:00:00,0.7875,0.7878,0.7871,0.7875,1317600000.0
2008-02-07 00:05:00,0.7875,0.7878,0.7864,0.7872,1218400000.0
2008-02-07 00:10:00,0.7872,0.7878,0.7872,0.7873,1358400000.0
2008-02-07 00:15:00,0.78691,0.78741,0.78687,0.787,528500000.0
2008-02-07 00:20:00,0.787,0.78705,0.7861,0.7865,577800000.0
2008-02-07 00:25:00,0.7865,0.7871,0.7863,0.7871,695600000.0
2008-02-07 00:30:00,0.7871,0.7871,0.7866,0.7868,464400000.0
2008-02-07 00:35:00,0.7868,0.787,0.7866,0.7869,509400000.0
2008-02-07 00:40:00,0.7869,0.7871,0.78685,0.78695,717900000.0
2008-02-07 00:45:00,0.78695,0.7874,0.7866,0.7866,386700000.0
2008-02-07 00:50:00,0.7867,0.7867,0.78645,0.7865,368200000.0
2008-02-07 00:55:00,0.7865,0.7867,0.78645,0.78645,189500000.0
2008-02-07 01:00:00,0.78645,0.7868,0.78645,0.7868,516600000.0
2008-02-07 01:05:00,0.7868,0.7872,0.7867,0.7872,739700000.0
2008-02-07 01:10:00,0.7872,0.78745,0.787,0.78745,590700001.0
2008-02-07 01:15:00,0.78735,0.78735,0.7867,0.7867,436500000.0
2008-02-07 01:20:00,0.7867,0.7871,0.78665,0.78665,639700000.0
2008-02-07 01:25:00,0.78665,0.78685,0.7861,0.7861,755800000.0
2008-02-07 01:30:00,0.7861,0.78635,0.7856,0.7858,1691200000.0
2008-02-07 01:35:00,0.7858,0.78595,0.78525,0.78565,1570300000.0
2008-02-07 01:40:00,0.78565,0.78565,0.78425,0.7843,1587400000.0
2008-02-07 01:45:00,0.7843,0.785,0.78425,0.78485,1789400000.0
2008-02-07 01:50:00,0.78465,0.78515,0.7845,0.7847,838900000.0
2008-02-07 01:55:00,0.7847,0.785,0.78425,0.78425,1192500000.0
2008-02-07 02:00:00,0.78425,0.7844,0.78395,0.7842,1163800000.0
2008-02-07 02:05:00,0.7842,0.7844,0.7839,0.7842,1000700000.0
2008-02-07 02:10:00,0.7842,0.78465,0.7839,0.7844,743500000.0
2008-02-07 02:15:00,0.7844,0.7848,0.784,0.7843,1328200000.0
2008-02-07 02:20:00,0.7843,0.7845,0.7843,0.7845,782000000.0
2008-02-07 02:25:00,0.7844,0.7852,0.7844,0.7852,724700000.0
2008-02-07 02:30:00,0.7852,0.7854,0.7849,0.7854,875200000.0
2008-02-07 02:35:00,0.7854,0.7858,0.7848,0.7848,794700000.0
2008-02-07 02:40:00,0.7848,0.78485,0.7845,0.7848,1350099995.0
2008-02-07 02:45:00,0.7848,0.7853,0.7848,0.7852,1398800000.0
2008-02-07 02:50:00,0.7853,0.7853,0.7843,0.7846,1675500000.0
2008-02-07 02:55:00,0.7846,0.7849,0.7844,0.7849,688700000.0
2008-02-07 03:00:00,0.7849,0.7852,0.7847,0.7852,1244200000.0
2008-02-07 03:05:00,0.7852,0.7853,0.7847,0.7847,894900000.0
2008-02-07 03:10:00,0.7847,0.7847,0.7835,0.7836,1058900000.0
2008-02-07 03:15:00,0.7836,0.784,0.7834,0.7837,770199999.0
2008-02-07 03:20:00,0.7837,0.78435,0.78365,0.7839,994100000.0
2008-02-07 03:25:00,0.78385,0.7842,0.78375,0.78395,1263700014.0
2008-02-07 03:30:00,0.78395,0.7844,0.7834,0.7839,788400000.0
2008-02-07 03:35:00,0.7839,0.7839,0.78275,0.78275,1067099999.0
2008-02-07 03:40:00,0.78275,0.7832,0.7826,0.7828,1366700000.0
2008-02-07 03:45:00,0.78295,0.7832,0.7828,0.7832,280800000.0
2008-02-07 03:50:00,0.7832,0.7834,0.78315,0.7832,560900000.0
2008-02-07 03:55:00,0.783,0.7839,0.783,0.7839,1831299983.0
2008-02-07 04:00:00,0.7839,0.7843,0.7838,0.7842,763300000.0
2008-02-07 04:05:00,0.7843,0.7847,0.7841,0.7846,759800000.0
2008-02-07 04:10:00,0.7846,0.7847,0.7843,0.7844,994800000.0
2008-02-07 04:15:00,0.7844,0.7846,0.7843,0.7846,835500000.0
2008-02-07 04:20:00,0.7846,0.7849,0.7846,0.7846,1571899999.0
2008-02-07 04:25:00,0.7846,0.7848,0.7845,0.7847,544700000.0
2008-02-07 04:30:00,0.7847,0.7848,0.7846,0.7848,389900000.0
2008-02-07 04:35:00,0.7848,0.7848,0.7842,0.7845,760500000.0
2008-02-07 04:40:00,0.7845,0.7851,0.7843,0.7847,2281799995.0
2008-02-07 04:45:00,0.7847,0.7849,0.7847,0.7849,298100000.0
2008-02-07 04:50:00,0.7849,0.7854,0.7848,0.7854,443700000.0
2008-02-07 04:55:00,0.7854,0.7856,0.7851,0.7852,517500000.0
2008-02-07 05:00:00,0.7852,0.7852,0.7851,0.7851,477800000.0
2008-02-07 05:05:00,0.7851,0.7852,0.7845,0.7849,771600000.0
2008-02-07 05:10:00,0.7849,0.785,0.7847,0.7848,888500000.0
2008-02-07 05:15:00,0.7848,0.7848,0.7846,0.7848,721600000.0
2008-02-07 05:20:00,0.7848,0.7849,0.7847,0.7848,707400000.0
2008-02-07 05:25:00,0.7848,0.7849,0.7846,0.7847,1228000000.0
2008-02-07 05:30:00,0.7847,0.7852,0.7847,0.785,1141200000.0
2008-02-07 05:35:00,0.785,0.7855,0.785,0.7853,1381699999.0
2008-02-07 05:40:00,0.7853,0.7853,0.78515,0.7853,169300000.0
2008-02-07 05:45:00,0.7853,0.7854,0.7852,0.7854,536500000.0
2008-02-07 05:50:00,0.7854,0.7855,0.7853,0.7855,705099999.0
2008-02-07 05:55:00,0.7856,0.7858,0.7854,0.7856,882500003.0
2008-02-07 06:00:00,0.7856,0.7858,0.78555,0.7856,746900000.0
2008-02-07 06:05:00,0.7856,0.7856,0.7855,0.7856,629799998.0
2008-02-07 06:10:00,0.7853,0.786,0.7853,0.786,789100000.0
2008-02-07 06:15:00,0.786,0.7863,0.7859,0.7862,787100000.0
2008-02-07 06:20:00,0.7862,0.7862,0.7858,0.7859,739000000.0
2008-02-07 06:25:00,0.7859,0.7861,0.78565,0.7857,689000000.0
2008-02-07 06:30:00,0.7857,0.7862,0.7857,0.7861,1009600000.0
2008-02-07 06:35:00,0.7861,0.7863,0.7861,0.7862,626300000.0
2008-02-07 06:40:00,0.7862,0.7873,0.7861,0.7868,1794800000.0
2008-02-07 06:45:00,0.7868,0.7868,0.7859,0.7863,867599991.0
2008-02-07 06:50:00,0.7863,0.7866,0.7862,0.7862,668100000.0
2008-02-07 06:55:00,0.78605,0.7863,0.7859,0.7863,184200000.0
2008-02-07 07:00:00,0.78615,0.7863,0.786,0.7863,90100000.0
2008-02-07 07:05:00,0.7863,0.7867,0.78625,0.7865,753200000.0
2008-02-07 07:10:00,0.7865,0.7868,0.78615,0.7866,347000000.0
2008-02-07 07:15:00,0.7866,0.7867,0.7864,0.7865,448800000.0
2008-02-07 07:20:00,0.7864,0.7866,0.7862,0.78635,397400000.0
2008-02-07 07:25:00,0.78635,0.7868,0.78635,0.7866,682500000.0
2008-02-07 07:30:00,0.7863,0.7869,0.7863,0.7868,238500000.0
2008-02-07 07:35:00,0.7868,0.7873,0.7868,0.7872,842300000.0
2008-02-07 07:40:00,0.7872,0.7874,0.78695,0.7874,205100000.0
2008-02-07 07:45:00,0.7874,0.7878,0.7871,0.7878,684600000.0
2008-02-07 07:50:00,0.7878,0.7881,0.7877,0.788,850200000.0
2008-02-07 07:55:00,0.788,0.7881,0.7873,0.7875,1173700000.0
2008-02-07 08:00:00,0.7875,0.7882,0.7875,0.7881,953200000.0
2008-02-07 08:05:00,0.78795,0.7881,0.7876,0.788,1042900000.0
2008-02-07 08:10:00,0.78795,0.7884,0.78795,0.78835,771900000.0
2008-02-07 08:15:00,0.78835,0.78985,0.78835,0.78935,1761300000.0
2008-02-07 08:20:00,0.78935,0.78955,0.789,0.78955,621900000.0
2008-02-07 08:25:00,0.78955,0.7906,0.7894,0.7903,998300000.0
2008-02-07 08:30:00,0.79035,0.7927,0.79035,0.79205,1467600000.0
2008-02-07 08:35:00,0.79205,0.7921,0.7914,0.7918,1441600000.0
2008-02-07 08:40:00,0.7918,0.79195,0.7912,0.79145,1472500000.0
2008-02-07 08:45:00,0.79145,0.7915,0.7911,0.7913,934800000.0
2008-02-07 08:50:00,0.7913,0.7914,0.7906,0.7912,2019000000.0
2008-02-07 08:55:00,0.7912,0.7912,0.7905,0.7908,1686800000.0
2008-02-07 09:00:00,0.7908,0.79085,0.7903,0.79055,1251999999.0
2008-02-07 09:05:00,0.79055,0.791,0.79055,0.79085,720700000.0
2008-02-07 09:10:00,0.7908,0.7914,0.7907,0.7913,477900000.0
2008-02-07 09:15:00,0.7913,0.7913,0.791,0.7911,883000000.0
2008-02-07 09:20:00,0.7911,0.7914,0.7911,0.79125,632399999.0
2008-02-07 09:25:00,0.79125,0.7914,0.791,0.791,658900000.0
2008-02-07 09:30:00,0.791,0.7914,0.7905,0.7905,1038700000.0
2008-02-07 09:35:00,0.7905,0.7907,0.7902,0.79055,1673300000.0
2008-02-07 09:40:00,0.79055,0.7922,0.79055,0.7914,1254900000.0
2008-02-07 09:45:00,0.7914,0.7915,0.7905,0.7913,1460100000.0
2008-02-07 09:50:00,0.7913,0.7915,0.7904,0.7904,1161600000.0
2008-02-07 09:55:00,0.7904,0.7909,0.7901,0.7902,1289100000.0
2008-02-07 10:00:00,0.7901,0.79015,0.78955,0.7899,845100000.0
2008-02-07 10:05:00,0.7899,0.79005,0.78955,0.7896,787700000.0
2008-02-07 10:10:00,0.7896,0.79025,0.7896,0.7898,985600000.0
2008-02-07 10:15:00,0.7898,0.7905,0.78965,0.79005,1061700007.0
2008-02-07 10:20:00,0.79005,0.7906,0.7898,0.79,695200002.0
2008-02-07 10:25:00,0.79,0.7906,0.7899,0.7906,1107900000.0
2008-02-07 10:30:00,0.79055,0.7907,0.7895,0.7897,534300000.0
2008-02-07 10:35:00,0.7897,0.7901,0.7891,0.7897,725000000.0
2008-02-07 10:40:00,0.7897,0.79,0.7896,0.7897,762600000.0
2008-02-07 10:45:00,0.7897,0.79,0.789,0.7895,702600000.0
2008-02-07 10:50:00,0.7895,0.79045,0.78945,0.79015,374100000.0
2008-02-07 10:55:00,0.7901,0.7903,0.7893,0.7893,386000000.0
2008-02-07 11:00:00,0.7893,0.7898,0.789,0.7897,727800000.0
2008-02-07 11:05:00,0.7897,0.7901,0.78945,0.7897,703400000.0
2008-02-07 11:10:00,0.7897,0.7901,0.7895,0.7899,551700001.0
2008-02-07 11:15:00,0.7899,0.79,0.7894,0.7897,366200000.0
2008-02-07 11:20:00,0.7897,0.791,0.7896,0.79045,895400000.0
2008-02-07 11:25:00,0.79045,0.7908,0.7899,0.7903,711900000.0
2008-02-07 11:30:00,0.7903,0.7915,0.79025,0.7912,595600000.0
2008-02-07 11:35:00,0.7912,0.7915,0.7907,0.791,551400000.0
2008-02-07 11:40:00,0.791,0.7913,0.7902,0.79085,758600000.0
2008-02-07 11:45:00,0.79085,0.791,0.7898,0.79025,877400000.0
2008-02-07 11:50:00,0.79025,0.7904,0.7897,0.7898,856100000.0
2008-02-07 11:55:00,0.7898,0.7899,0.789,0.7895,742799999.0
2008-02-07 12:00:00,0.78945,0.7895,0.7889,0.78905,758200000.0
2008-02-07 12:05:00,0.78905,0.78925,0.78865,0.78885,1332000000.0
2008-02-07 12:10:00,0.78875,0.78885,0.78825,0.78865,1294550000.0
2008-02-07 12:15:00,0.78865,0.78915,0.78855,0.78885,1456400000.0
2008-02-07 12:20:00,0.78885,0.78905,0.78845,0.7886,1297700000.0
2008-02-07 12:25:00,0.7886,0.78865,0.78825,0.7886,1221500000.0
2008-02-07 12:30:00,0.7886,0.7887,0.78785,0.78795,746800000.0
2008-02-07 12:35:00,0.78795,0.78825,0.78765,0.78775,653000000.0
2008-02-07 12:40:00,0.78775,0.78775,0.7861,0.78635,1900800000.0
2008-02-07 12:45:00,0.78625,0.7868,0.78605,0.78645,2572800000.0
2008-02-07 12:50:00,0.78645,0.7865,0.78615,0.7863,490300000.0
2008-02-07 12:55:00,0.7863,0.7869,0.7863,0.7869,1065600000.0
2008-02-07 13:00:00,0.78695,0.78695,0.78585,0.78595,682100000.0
2008-02-07 13:05:00,0.78595,0.7863,0.78525,0.7863,1002500000.0
2008-02-07 13:10:00,0.78635,0.78645,0.78565,0.78645,906100000.0
2008-02-07 13:15:00,0.78645,0.78645,0.7855,0.7861,637900000.0
2008-02-07 13:20:00,0.78605,0.7862,0.78545,0.78545,543300000.0
2008-02-07 13:25:00,0.78545,0.78565,0.7848,0.785,805600000.0
2008-02-07 13:30:00,0.785,0.78565,0.7849,0.78565,257700000.0
2008-02-07 13:35:00,0.78545,0.78635,0.78535,0.7859,560400000.0
2008-02-07 13:40:00,0.7859,0.7865,0.7859,0.7861,252100000.0
2008-02-07 13:45:00,0.7862,0.7862,0.7859,0.7859,473000000.0
2008-02-07 13:50:00,0.7859,0.78625,0.7858,0.7862,349000000.0
2008-02-07 13:55:00,0.7862,0.787,0.7862,0.787,505100000.0
2008-02-07 14:00:00,0.7871,0.7875,0.78695,0.7875,474300001.0
2008-02-07 14:05:00,0.7875,0.7876,0.7866,0.7867,658300000.0
2008-02-07 14:10:00,0.7867,0.787,0.7865,0.7865,462200000.0
2008-02-07 14:15:00,0.7865,0.787,0.7864,0.7864,560000000.0
2008-02-07 14:20:00,0.7864,0.7866,0.7855,0.7861,691900000.0
2008-02-07 14:25:00,0.786,0.7868,0.7856,0.7864,498000000.0
2008-02-07 14:30:00,0.7864,0.7869,0.785,0.785,920800000.0
2008-02-07 14:35:00,0.785,0.78575,0.785,0.7855,535799999.0
2008-02-07 14:40:00,0.7855,0.7857,0.7851,0.7855,399600000.0
2008-02-07 14:45:00,0.7855,0.7857,0.7841,0.7842,526000000.0
2008-02-07 14:50:00,0.7842,0.78535,0.78325,0.78325,918700000.0
2008-02-07 14:55:00,0.78325,0.7834,0.7824,0.78325,1606400000.0
2008-02-07 15:00:00,0.78325,0.7848,0.7832,0.7844,803800000.0
2008-02-07 15:05:00,0.7844,0.7845,0.7837,0.78425,794100000.0
2008-02-07 15:10:00,0.78425,0.7846,0.7842,0.7843,459600000.0
2008-02-07 15:15:00,0.7843,0.7845,0.7836,0.7838,529800000.0
2008-02-07 15:20:00,0.7838,0.7838,0.7827,0.7828,599000000.0
2008-02-07 15:25:00,0.7828,0.78355,0.7827,0.7834,674900000.0
2008-02-07 15:30:00,0.7834,0.78585,0.78275,0.7855,784200000.0
2008-02-07 15:35:00,0.7855,0.7857,0.784,0.7844,916100000.0
2008-02-07 15:40:00,0.7844,0.785,0.78395,0.7849,457600000.0
2008-02-07 15:45:00,0.7849,0.785,0.7841,0.7841,454200000.0
2008-02-07 15:50:00,0.7841,0.7841,0.7833,0.7835,590000000.0
2008-02-07 15:55:00,0.7835,0.785,0.7835,0.7844,601800000.0
2008-02-07 16:00:00,0.7844,0.7866,0.7844,0.7865,623900000.0
2008-02-07 16:05:00,0.7865,0.78725,0.786,0.7863,521400000.0
2008-02-07 16:10:00,0.7863,0.78885,0.786,0.78815,766800000.0
2008-02-07 16:15:00,0.78815,0.7888,0.7868,0.787,372800000.0
2008-02-07 16:20:00,0.787,0.7875,0.7869,0.7869,388700000.0
2008-02-07 16:25:00,0.7869,0.7876,0.7869,0.7876,353700000.0
2008-02-07 16:30:00,0.7876,0.7885,0.7875,0.78805,601900000.0
2008-02-07 16:35:00,0.78805,0.7885,0.788,0.7881,583500000.0
2008-02-07 16:40:00,0.7881,0.7882,0.7871,0.7876,469000000.0
2008-02-07 16:45:00,0.7876,0.7877,0.7872,0.7876,432600000.0
2008-02-07 16:50:00,0.7876,0.7876,0.78695,0.78705,901100000.0
2008-02-07 16:55:00,0.78705,0.78725,0.7865,0.78695,834900000.0
2008-02-07 17:00:00,0.78695,0.7885,0.78685,0.7883,1191800000.0
2008-02-07 17:05:00,0.7883,0.79055,0.7881,0.78955,2264200000.0
2008-02-07 17:10:00,0.78955,0.7899,0.78785,0.7892,2318500000.0
2008-02-07 17:15:00,0.78915,0.79055,0.78915,0.79,2020700000.0
2008-02-07 17:20:00,0.79,0.7905,0.78965,0.7904,1442400000.0
2008-02-07 17:25:00,0.7904,0.7914,0.7901,0.7908,760200000.0
2008-02-07 17:30:00,0.7908,0.7911,0.7902,0.79055,644000000.0
2008-02-07 17:35:00,0.79055,0.791,0.7898,0.78985,655400000.0
2008-02-07 17:40:00,0.78985,0.7902,0.7896,0.7899,478800000.0
2008-02-07 17:45:00,0.7899,0.7906,0.78965,0.7903,697500000.0
2008-02-07 17:50:00,0.79045,0.7909,0.7902,0.79055,800900000.0
2008-02-07 17:55:00,0.79055,0.7907,0.79,0.79035,762200000.0
2008-02-07 18:00:00,0.79035,0.79055,0.7898,0.7902,448300000.0
2008-02-07 18:05:00,0.7902,0.79045,0.7895,0.78955,594800000.0
2008-02-07 18:10:00,0.78955,0.7903,0.78955,0.7903,638900000.0
2008-02-07 18:15:00,0.7903,0.79065,0.7897,0.7897,611299999.0
2008-02-07 18:20:00,0.7897,0.79005,0.7895,0.7897,684900000.0
2008-02-07 18:25:00,0.7897,0.7899,0.78965,0.7899,604000000.0
2008-02-07 18:30:00,0.7899,0.79015,0.78975,0.7898,525300000.0
2008-02-07 18:35:00,0.7898,0.7898,0.7886,0.7886,571500000.0
2008-02-07 18:40:00,0.7886,0.7898,0.78855,0.7895,772500000.0
2008-02-07 18:45:00,0.7895,0.7896,0.78895,0.7891,216800000.0
2008-02-07 18:50:00,0.7891,0.7894,0.7891,0.78925,151500000.0
2008-02-07 18:55:00,0.78925,0.78985,0.78925,0.78965,491100000.0
2008-02-07 19:00:00,0.78965,0.7899,0.7895,0.7896,347700000.0
2008-02-07 19:05:00,0.7896,0.7913,0.789,0.79055,402300000.0
2008-02-07 19:10:00,0.79055,0.79185,0.7903,0.79075,1469300000.0
2008-02-07 19:15:00,0.79075,0.79115,0.79005,0.79005,924399997.0
2008-02-07 19:20:00,0.79005,0.79055,0.79005,0.79055,561800000.0
2008-02-07 19:25:00,0.79055,0.79105,0.79015,0.79095,431200000.0
2008-02-07 19:30:00,0.79095,0.79225,0.79065,0.7917,549100000.0
2008-02-07 19:35:00,0.7917,0.7917,0.79045,0.79055,1493000000.0
2008-02-07 19:40:00,0.79055,0.7907,0.79035,0.7905,489500000.0
2008-02-07 19:45:00,0.7905,0.791,0.7904,0.79085,660100000.0
2008-02-07 19:50:00,0.79115,0.79115,0.79025,0.79035,765300000.0
2008-02-07 19:55:00,0.79035,0.79065,0.7899,0.78995,538600000.0
2008-02-07 20:00:00,0.78995,0.7904,0.78985,0.79,362000000.0
2008-02-07 20:05:00,0.79,0.79015,0.7896,0.79005,482100000.0
2008-02-07 20:10:00,0.79005,0.7902,0.78945,0.78955,760700000.0
2008-02-07 20:15:00,0.78955,0.78965,0.78885,0.78895,1074200000.0
2008-02-07 20:20:00,0.78895,0.78995,0.7888,0.78905,534800000.0
2008-02-07 20:25:00,0.78905,0.7897,0.789,0.78915,511100000.0
2008-02-07 20:30:00,0.78915,0.78925,0.7886,0.78885,671000000.0
2008-02-07 20:35:00,0.78885,0.78905,0.7885,0.78885,522200000.0
2008-02-07 20:40:00,0.78885,0.78925,0.78855,0.7889,529700000.0
2008-02-07 20:45:00,0.7889,0.7896,0.78885,0.7896,350200000.0
2008-02-07 20:50:00,0.7896,0.78985,0.78905,0.7893,549800000.0
2008-02-07 20:55:00,0.7893,0.79015,0.78915,0.78975,820799998.0
2008-02-07 21:00:00,0.78975,0.78985,0.7895,0.78985,463100000.0
2008-02-07 21:05:00,0.78985,0.79035,0.789,0.79035,747600000.0
2008-02-07 21:10:00,0.7903,0.79055,0.78915,0.78915,906600000.0
2008-02-07 21:15:00,0.78915,0.7894,0.789,0.7894,475400000.0
2008-02-07 21:20:00,0.7892,0.78935,0.78835,0.78895,732199999.0
2008-02-07 21:25:00,0.78895,0.78895,0.78855,0.78865,563799991.0
2008-02-07 21:30:00,0.78865,0.78865,0.7871,0.78725,666800000.0
2008-02-07 21:35:00,0.78725,0.78745,0.78525,0.78525,1041000000.0
2008-02-07 21:40:00,0.78525,0.78705,0.78515,0.78685,1862700000.0
2008-02-07 21:45:00,0.78695,0.78695,0.78555,0.78615,1115500000.0
2008-02-07 21:50:00,0.78615,0.78655,0.78595,0.78615,688200000.0
2008-02-07 21:55:00,0.78615,0.7867,0.78615,0.7866,282680300.0
2008-02-07 22:00:00,0.7866,0.7866,0.7849,0.78585,1134399999.0
2008-02-07 22:05:00,0.78585,0.78625,0.78535,0.78545,916200000.0
2008-02-07 22:10:00,0.78545,0.78595,0.78505,0.78585,959300000.0
2008-02-07 22:15:00,0.78585,0.78645,0.78585,0.78615,1106900000.0
2008-02-07 22:20:00,0.78635,0.78665,0.7861,0.7861,814400000.0
2008-02-07 22:25:00,0.7861,0.78735,0.7861,0.7868,649100000.0
2008-02-07 22:30:00,0.7868,0.78745,0.78645,0.78695,1809700000.0
2008-02-07 22:35:00,0.78695,0.78735,0.78665,0.78695,495800000.0
2008-02-07 22:40:00,0.78695,0.78715,0.786,0.78625,760200000.0
2008-02-07 22:45:00,0.78605,0.7864,0.78575,0.78605,354800000.0
2008-02-07 22:50:00,0.78605,0.78615,0.78575,0.78605,274000000.0
2008-02-07 22:55:00,0.78605,0.78695,0.78605,0.78685,832300003.0
2008-02-07 23:00:00,0.78685,0.787,0.78685,0.787,184300000.0
2008-02-07 23:05:00,0.787,0.78725,0.7867,0.78705,390200000.0
2008-02-07 23:10:00,0.78705,0.7873,0.78695,0.787,491300000.0
2008-02-07 23:15:00,0.787,0.7871,0.78695,0.7871,187700000.0
2008-02-07 23:20:00,0.7871,0.78745,0.7869,0.78725,483300000.0
2008-02-07 23:25:00,0.78725,0.78755,0.7872,0.7875,444000000.0
2008-02-07 23:30:00,0.7875,0.7875,0.78735,0.7874,281500000.0
2008-02-07 23:35:00,0.7874,0.7874,0.7871,0.78725,265200000.0
2008-02-07 23:40:00,0.787,0.7878,0.787,0.7878,344200000.0
2008-02-07 23:45:00,0.78765,0.7879,0.7875,0.7876,125400000.0
2008-02-07 23:50:00,0.78755,0.78795,0.78755,0.78795,230900000.0
2008-02-07 23:55:00,0.78775,0.78875,0.78775,0.7887,1136100000.0
2008-02-08 00:00:00,0.7887,0.7887,0.78805,0.78835,1234300000.0
2008-02-08 00:05:00,0.78835,0.7885,0.78814,0.7884,667800000.0
2008-02-08 00:10:00,0.7884,0.78842,0.7879,0.78815,422700000.0
2008-02-08 00:15:00,0.78815,0.78815,0.7867,0.78715,614600000.0
2008-02-08 00:20:00,0.78715,0.7879,0.78715,0.78785,746800000.0
2008-02-08 00:25:00,0.78785,0.788,0.7875,0.78785,245000000.0
2008-02-08 00:30:00,0.78785,0.78815,0.7878,0.78815,522200000.0
2008-02-08 00:35:00,0.7881,0.7881,0.78775,0.78805,220700000.0
2008-02-08 00:40:00,0.78805,0.78825,0.7879,0.78805,281500000.0
2008-02-08 00:45:00,0.7879,0.78805,0.78675,0.78705,956400000.0
2008-02-08 00:50:00,0.78705,0.78765,0.78705,0.78735,790900000.0
2008-02-08 00:55:00,0.78735,0.78785,0.78725,0.78745,615200000.0
2008-02-08 01:00:00,0.78745,0.78745,0.78655,0.78655,459800000.0
2008-02-08 01:05:00,0.78655,0.78735,0.78655,0.7872,734600000.0
2008-02-08 01:10:00,0.7872,0.7874,0.7864,0.78655,871400000.0
2008-02-08 01:15:00,0.78655,0.78685,0.7863,0.78665,507300000.0
2008-02-08 01:20:00,0.78665,0.7867,0.78655,0.7867,327600000.0
2008-02-08 01:25:00,0.7867,0.78695,0.78665,0.7869,290900000.0
2008-02-08 01:30:00,0.7869,0.78715,0.7868,0.78685,248400000.0
2008-02-08 01:35:00,0.78685,0.7869,0.7862,0.78655,458200000.0
2008-02-08 01:40:00,0.78655,0.78655,0.78635,0.78645,516500000.0
2008-02-08 01:45:00,0.78645,0.78655,0.7863,0.7865,268800000.0
2008-02-08 01:50:00,0.7865,0.78655,0.78625,0.78635,780500000.0
2008-02-08 01:55:00,0.78635,0.78655,0.78625,0.78625,991100000.0
2008-02-08 02:00:00,0.78625,0.7866,0.78625,0.78635,1729900000.0
2008-02-08 02:05:00,0.78635,0.78665,0.78615,0.78625,622000000.0
2008-02-08 02:10:00,0.78625,0.78635,0.78595,0.7863,403300000.0
2008-02-08 02:15:00,0.7863,0.78675,0.78615,0.7865,890700000.0
2008-02-08 02:20:00,0.78655,0.7866,0.78645,0.78655,359800000.0
2008-02-08 02:25:00,0.78655,0.78675,0.78605,0.78635,725900000.0
2008-02-08 02:30:00,0.78635,0.78685,0.7863,0.7865,491100000.0
2008-02-08 02:35:00,0.78665,0.78775,0.78665,0.7876,204900000.0
2008-02-08 02:40:00,0.7876,0.7876,0.7869,0.78745,360800000.0
2008-02-08 02:45:00,0.78745,0.78745,0.7867,0.78695,572200000.0
2008-02-08 02:50:00,0.78695,0.78775,0.78695,0.78755,352800000.0
2008-02-08 02:55:00,0.7877,0.78805,0.78725,0.78795,507600000.0
2008-02-08 03:00:00,0.78795,0.78795,0.78715,0.78725,724200000.0
2008-02-08 03:05:00,0.78725,0.78765,0.78725,0.78765,166300000.0
2008-02-08 03:10:00,0.78765,0.78855,0.7874,0.78825,392600000.0
2008-02-08 03:15:00,0.78825,0.78855,0.7878,0.78785,670900000.0
2008-02-08 03:20:00,0.7876,0.78805,0.7876,0.78775,243300000.0
2008-02-08 03:25:00,0.78775,0.78805,0.78765,0.78765,294800000.0
2008-02-08 03:30:00,0.78765,0.78845,0.7875,0.78815,247300000.0
2008-02-08 03:35:00,0.7881,0.78875,0.78805,0.78875,548800000.0
2008-02-08 03:40:00,0.78875,0.78895,0.78865,0.78875,710300000.0
2008-02-08 03:45:00,0.78875,0.78875,0.7883,0.78855,134200000.0
2008-02-08 03:50:00,0.78855,0.78875,0.7883,0.78865,227600000.0
2008-02-08 03:55:00,0.78865,0.78875,0.7884,0.78865,242100000.0
2008-02-08 04:00:00,0.78865,0.7889,0.78865,0.78885,175600000.0
2008-02-08 04:05:00,0.78885,0.78915,0.7888,0.78915,264600000.0
2008-02-08 04:10:00,0.78915,0.7895,0.7891,0.7894,417300000.0
2008-02-08 04:15:00,0.7893,0.7894,0.78925,0.7894,382700000.0
2008-02-08 04:20:00,0.7894,0.7896,0.7891,0.7894,294900000.0
2008-02-08 04:25:00,0.7894,0.7897,0.7893,0.78945,809400000.0
2008-02-08 04:30:00,0.78945,0.7895,0.7894,0.7894,350100000.0
2008-02-08 04:35:00,0.7894,0.7895,0.7889,0.7892,364800000.0
2008-02-08 04:40:00,0.7892,0.7896,0.7889,0.7896,575500000.0
2008-02-08 04:45:00,0.7896,0.7897,0.7894,0.7897,374100000.0
2008-02-08 04:50:00,0.7897,0.7903,0.7893,0.7902,409200000.0
2008-02-08 04:55:00,0.7902,0.7903,0.78985,0.79005,361500000.0
2008-02-08 05:00:00,0.79005,0.7904,0.7895,0.7898,256500000.0
2008-02-08 05:05:00,0.7898,0.7902,0.78975,0.79,294700000.0
2008-02-08 05:10:00,0.79,0.79,0.7896,0.7898,365600000.0
2008-02-08 05:15:00,0.7898,0.7898,0.7896,0.78965,91000000.0
2008-02-08 05:20:00,0.78965,0.7898,0.7895,0.7898,152800000.0
2008-02-08 05:25:00,0.7898,0.79005,0.7897,0.79005,327900000.0
2008-02-08 05:30:00,0.79005,0.7902,0.7897,0.78995,181500000.0
2008-02-08 05:35:00,0.78995,0.79,0.78975,0.78975,324300000.0
2008-02-08 05:40:00,0.78975,0.78975,0.7896,0.78965,162000000.0
2008-02-08 05:45:00,0.78965,0.78965,0.7894,0.78965,95000000.0
2008-02-08 05:50:00,0.78965,0.79,0.7894,0.7896,319100000.0
2008-02-08 05:55:00,0.7896,0.7896,0.7891,0.7892,473800000.0
2008-02-08 06:00:00,0.7892,0.7893,0.789,0.7892,390600000.0
2008-02-08 06:05:00,0.7892,0.7892,0.7888,0.78895,369200000.0
2008-02-08 06:10:00,0.78895,0.7894,0.78895,0.78925,524300000.0
2008-02-08 06:15:00,0.78925,0.78925,0.7888,0.7889,85600000.0
2008-02-08 06:20:00,0.7889,0.789,0.7886,0.789,403400000.0
2008-02-08 06:25:00,0.789,0.789,0.7884,0.7884,447700000.0
2008-02-08 06:30:00,0.7883,0.7889,0.7883,0.7887,384500000.0
2008-02-08 06:35:00,0.7886,0.7887,0.7883,0.7886,365400000.0
2008-02-08 06:40:00,0.7883,0.7887,0.7883,0.78855,198900000.0
2008-02-08 06:45:00,0.7884,0.7887,0.7883,0.7885,348200000.0
2008-02-08 06:50:00,0.7885,0.7887,0.7882,0.7886,326500000.0
2008-02-08 06:55:00,0.7886,0.7887,0.7884,0.78855,188900000.0
2008-02-08 07:00:00,0.78855,0.7887,0.7884,0.7885,205500000.0
2008-02-08 07:05:00,0.7885,0.7887,0.7885,0.7885,310100000.0
2008-02-08 07:10:00,0.7885,0.7885,0.78845,0.7885,170600000.0
2008-02-08 07:15:00,0.7885,0.7886,0.7882,0.78845,114400000.0
2008-02-08 07:20:00,0.78845,0.7886,0.7882,0.78845,59100000.0
2008-02-08 07:25:00,0.78845,0.7886,0.7883,0.7883,134900000.0
2008-02-08 07:30:00,0.7885,0.7886,0.7883,0.7885,436300000.0
2008-02-08 07:35:00,0.7885,0.78855,0.7883,0.78855,132800000.0
2008-02-08 07:40:00,0.78855,0.7886,0.7883,0.78855,327400000.0
2008-02-08 07:45:00,0.78855,0.78885,0.7885,0.7885,153800000.0
2008-02-08 07:50:00,0.7885,0.78855,0.788,0.78835,330000000.0
2008-02-08 07:55:00,0.7883,0.78845,0.7882,0.78835,161900000.0
2008-02-08 08:00:00,0.78855,0.78855,0.7875,0.7878,432600000.0
2008-02-08 08:05:00,0.7877,0.788,0.7874,0.7878,157200000.0
2008-02-08 08:10:00,0.7875,0.78815,0.7875,0.78805,127800000.0
2008-02-08 08:15:00,0.78805,0.7882,0.7879,0.7882,130600000.0
2008-02-08 08:20:00,0.7881,0.7883,0.78805,0.78825,100600000.0
2008-02-08 08:25:00,0.78825,0.7885,0.7879,0.7885,71900000.0
2008-02-08 08:30:00,0.7885,0.7887,0.7885,0.7886,102600000.0
2008-02-08 08:35:00,0.7886,0.7889,0.7886,0.7889,171100000.0
2008-02-08 08:40:00,0.7889,0.789,0.78855,0.78855,210400000.0
2008-02-08 08:45:00,0.78855,0.7888,0.7884,0.7885,209700000.0
2008-02-08 08:50:00,0.7885,0.7887,0.7884,0.7887,160300000.0
2008-02-08 08:55:00,0.7887,0.789,0.78865,0.7887,220800000.0
2008-02-08 09:00:00,0.7887,0.789,0.7887,0.7888,108200000.0
2008-02-08 09:05:00,0.78875,0.7889,0.78875,0.78875,168700000.0
2008-02-08 09:10:00,0.78875,0.7893,0.7887,0.789,275100000.0
2008-02-08 09:15:00,0.78905,0.78935,0.7889,0.78925,536600000.0
2008-02-08 09:20:00,0.78925,0.78925,0.7884,0.78845,270600000.0
2008-02-08 09:25:00,0.78845,0.7886,0.7884,0.7885,248500000.0
2008-02-08 09:30:00,0.7885,0.7888,0.7885,0.7886,250900000.0
2008-02-08 09:35:00,0.7886,0.7887,0.7882,0.7884,318600000.0
2008-02-08 09:40:00,0.7884,0.7886,0.7877,0.7879,529200000.0
2008-02-08 09:45:00,0.7879,0.788,0.7873,0.78735,974700000.0
2008-02-08 09:50:00,0.78735,0.7882,0.7873,0.788,832200000.0
2008-02-08 09:55:00,0.788,0.7885,0.788,0.7882,628400000.0
2008-02-08 10:00:00,0.7882,0.7882,0.7876,0.78765,1434400000.0
2008-02-08 10:05:00,0.78765,0.788,0.7873,0.7876,1273600000.0
2008-02-08 10:10:00,0.7876,0.7885,0.7875,0.78845,1832800000.0
2008-02-08 10:15:00,0.78845,0.78875,0.7874,0.7876,1263600000.0
2008-02-08 10:20:00,0.7876,0.788,0.7875,0.788,1466700000.0
2008-02-08 10:25:00,0.788,0.7883,0.7879,0.7882,731100000.0
2008-02-08 10:30:00,0.7882,0.7883,0.78765,0.78765,1523100000.0
2008-02-08 10:35:00,0.78765,0.7888,0.7876,0.7884,1983000000.0
2008-02-08 10:40:00,0.7884,0.7884,0.7881,0.7882,2159300000.0
2008-02-08 10:45:00,0.7882,0.7882,0.7876,0.7878,2487000000.0
2008-02-08 10:50:00,0.7878,0.7886,0.7878,0.7884,2260300000.0
2008-02-08 10:55:00,0.7884,0.7885,0.78815,0.7884,2219800000.0
2008-02-08 11:00:00,0.7884,0.7886,0.788,0.78825,2394000000.0
2008-02-08 11:05:00,0.78825,0.7889,0.7882,0.7886,2846200000.0
2008-02-08 11:10:00,0.7886,0.78875,0.7882,0.78835,4459400000.0
2008-02-08 11:15:00,0.78835,0.78905,0.78835,0.78845,4494500000.0
2008-02-08 11:20:00,0.78845,0.78885,0.78795,0.78815,3780900000.0
2008-02-08 11:25:00,0.78815,0.78855,0.78795,0.78855,4748300000.0
2008-02-08 11:30:00,0.78855,0.78855,0.78795,0.78825,5699600000.0
2008-02-08 11:35:00,0.78825,0.78835,0.78795,0.78795,4230600000.0
2008-02-08 11:40:00,0.78795,0.78795,0.7872,0.7875,4208000000.0
2008-02-08 11:45:00,0.7875,0.7879,0.7872,0.7876,2247800000.0
2008-02-08 11:50:00,0.7876,0.7882,0.78725,0.78785,2456300000.0
2008-02-08 11:55:00,0.78785,0.7879,0.78675,0.7869,4052100000.0
2008-02-08 12:00:00,0.7869,0.78705,0.78605,0.78665,3519200000.0
2008-02-08 12:05:00,0.78665,0.7872,0.7864,0.78665,2237200000.0
2008-02-08 12:10:00,0.78665,0.78705,0.78615,0.78675,4095100000.0
2008-02-08 12:15:00,0.78675,0.78705,0.78535,0.7856,4070100000.0
2008-02-08 12:20:00,0.7856,0.7859,0.7845,0.7851,3043100000.0
2008-02-08 12:25:00,0.7851,0.78575,0.7849,0.78565,4539200000.0
2008-02-08 12:30:00,0.78565,0.78565,0.78415,0.7842,2532999997.0
2008-02-08 12:35:00,0.7842,0.7849,0.78415,0.7843,3069400000.0
2008-02-08 12:40:00,0.7843,0.78635,0.7843,0.7854,1008200000.0
2008-02-08 12:45:00,0.7854,0.7854,0.785,0.78515,627830000.0
2008-02-08 12:50:00,0.78515,0.7854,0.78485,0.7852,1486900000.0
2008-02-08 12:55:00,0.7852,0.7856,0.78485,0.78485,1381900000.0
2008-02-08 13:00:00,0.78485,0.78515,0.78475,0.7848,2402900000.0
2008-02-08 13:05:00,0.7848,0.78495,0.784,0.784,1402900000.0
2008-02-08 13:10:00,0.784,0.7845,0.7838,0.7841,1557400000.0
2008-02-08 13:15:00,0.7841,0.78445,0.78395,0.7844,948400000.0
2008-02-08 13:20:00,0.7844,0.7844,0.7838,0.784,1738000000.0
2008-02-08 13:25:00,0.784,0.7842,0.7836,0.7839,2969800000.0
2008-02-08 13:30:00,0.7839,0.7846,0.7838,0.78415,1472700000.0
2008-02-08 13:35:00,0.78415,0.78435,0.78385,0.78405,1521300000.0
2008-02-08 13:40:00,0.78415,0.78505,0.78415,0.78505,4002000000.0
2008-02-08 13:45:00,0.78505,0.78565,0.78505,0.7854,2599600000.0
2008-02-08 13:50:00,0.7854,0.78575,0.78535,0.78555,1465800000.0
2008-02-08 13:55:00,0.78555,0.78585,0.7855,0.78575,1472500000.0
2008-02-08 14:00:00,0.78575,0.78675,0.78565,0.7865,2323900000.0
2008-02-08 14:05:00,0.7865,0.7865,0.78575,0.7861,1993100000.0
2008-02-08 14:10:00,0.7861,0.78645,0.7851,0.78515,1858400000.0
2008-02-08 14:15:00,0.78515,0.7854,0.785,0.78515,1173700000.0
2008-02-08 14:20:00,0.78515,0.78545,0.7851,0.78515,1958300000.0
2008-02-08 14:25:00,0.78515,0.7854,0.7839,0.78425,977200000.0
2008-02-08 14:30:00,0.78425,0.7849,0.78425,0.7844,1834500000.0
2008-02-08 14:35:00,0.7844,0.7857,0.7844,0.78505,931400002.0
2008-02-08 14:40:00,0.78505,0.7855,0.785,0.7851,1230700000.0
2008-02-08 14:45:00,0.7851,0.78555,0.7848,0.7851,1418600000.0
2008-02-08 14:50:00,0.7851,0.7863,0.7851,0.78595,1694500000.0
2008-02-08 14:55:00,0.78595,0.78595,0.78555,0.78565,1755700000.0
2008-02-08 15:00:00,0.78565,0.7858,0.7853,0.7854,824300000.0
2008-02-08 15:05:00,0.7854,0.7864,0.7854,0.7861,836700000.0
2008-02-08 15:10:00,0.7861,0.7863,0.7856,0.7859,746000000.0
2008-02-08 15:15:00,0.7859,0.7859,0.785,0.7851,744400001.0
2008-02-08 15:20:00,0.7851,0.7855,0.785,0.7851,924699999.0
2008-02-08 15:25:00,0.7851,0.7855,0.78505,0.7854,867100000.0
2008-02-08 15:30:00,0.7854,0.7854,0.7848,0.7849,1052000000.0
2008-02-08 15:35:00,0.7849,0.7849,0.7847,0.78475,654700000.0
2008-02-08 15:40:00,0.78475,0.7854,0.78465,0.7854,1516400002.0
2008-02-08 15:45:00,0.7854,0.7861,0.785,0.7856,1008399999.0
2008-02-08 15:50:00,0.7856,0.7859,0.7852,0.7852,1141000000.0
2008-02-08 15:55:00,0.7852,0.7856,0.7852,0.78525,846100000.0
2008-02-08 16:00:00,0.78525,0.7854,0.7851,0.78515,789100000.0
2008-02-08 16:05:00,0.78515,0.7857,0.78515,0.7853,1298700000.0
2008-02-08 16:10:00,0.7853,0.7853,0.785,0.7852,1034000000.0
2008-02-08 16:15:00,0.7852,0.78545,0.78505,0.78525,999800000.0
2008-02-08 16:20:00,0.78525,0.7856,0.7851,0.7852,948300000.0
2008-02-08 16:25:00,0.7852,0.7854,0.7845,0.78505,1153400000.0
2008-02-08 16:30:00,0.78505,0.78585,0.78505,0.7855,1189400000.0
2008-02-08 16:35:00,0.7855,0.7855,0.785,0.785,568100000.0
2008-02-08 16:40:00,0.785,0.7854,0.7846,0.7852,921900000.0
2008-02-08 16:45:00,0.7852,0.7858,0.78505,0.78575,872400000.0
2008-02-08 16:50:00,0.78575,0.7858,0.78515,0.78565,1813800000.0
2008-02-08 16:55:00,0.78565,0.78695,0.78565,0.78685,1298100000.0
2008-02-08 17:00:00,0.78685,0.7871,0.78605,0.7867,2866500000.0
2008-02-08 17:05:00,0.7867,0.78745,0.7866,0.7869,550600000.0
2008-02-08 17:10:00,0.7869,0.78705,0.78635,0.78655,1613600000.0
2008-02-08 17:15:00,0.78655,0.787,0.78625,0.7863,1586700000.0
2008-02-08 17:20:00,0.7863,0.78705,0.7863,0.78675,860500000.0
2008-02-08 17:25:00,0.7867,0.7879,0.78645,0.7876,364600000.0
2008-02-08 17:30:00,0.7876,0.7878,0.7871,0.78735,407700000.0
2008-02-08 17:35:00,0.78735,0.788,0.7872,0.7877,426000000.0
2008-02-08 17:40:00,0.7877,0.7881,0.78755,0.788,242600000.0
2008-02-08 17:45:00,0.78795,0.78905,0.78795,0.7886,299700000.0
2008-02-08 17:50:00,0.7886,0.7896,0.7884,0.7889,793999997.0
2008-02-08 17:55:00,0.78935,0.7904,0.789,0.7902,1098300000.0
2008-02-08 18:00:00,0.7902,0.7911,0.7901,0.79045,391800000.0
2008-02-08 18:05:00,0.79045,0.7913,0.7903,0.7905,359500000.0
2008-02-08 18:10:00,0.7905,0.791,0.7904,0.7905,182300000.0
2008-02-08 18:15:00,0.7905,0.7906,0.79015,0.7905,267100000.0
2008-02-08 18:20:00,0.7905,0.7905,0.7901,0.7902,278100000.0
2008-02-08 18:25:00,0.7902,0.79085,0.79005,0.7903,341100000.0
2008-02-08 18:30:00,0.7903,0.79085,0.7901,0.79015,202500000.0
2008-02-08 18:35:00,0.79015,0.7905,0.7894,0.7894,188900000.0
2008-02-08 18:40:00,0.7894,0.78995,0.7887,0.78885,296400000.0
2008-02-08 18:45:00,0.78885,0.7891,0.7884,0.7889,284200000.0
2008-02-08 18:50:00,0.7889,0.7891,0.788,0.788,188000000.0
2008-02-08 18:55:00,0.788,0.7883,0.7877,0.7879,118900000.0
2008-02-08 19:00:00,0.7879,0.78805,0.7875,0.788,218100000.0
2008-02-08 19:05:00,0.78795,0.7883,0.78795,0.7883,151400000.0
2008-02-08 19:10:00,0.7883,0.7884,0.78805,0.7881,160600000.0
2008-02-08 19:15:00,0.78795,0.78845,0.78755,0.7877,243265000.0
2008-02-08 19:20:00,0.78755,0.7878,0.787,0.7876,272600000.0
2008-02-08 19:25:00,0.7876,0.7879,0.7874,0.7878,174500000.0
2008-02-08 19:30:00,0.7878,0.78905,0.7878,0.788,338100000.0
2008-02-08 19:35:00,0.788,0.7888,0.78785,0.7888,425900000.0
2008-02-08 19:40:00,0.78865,0.7887,0.78835,0.7885,189600000.0
2008-02-08 19:45:00,0.7885,0.7887,0.788,0.78825,469300000.0
2008-02-08 19:50:00,0.78825,0.7883,0.788,0.7882,233900000.0
2008-02-08 19:55:00,0.7882,0.7892,0.7882,0.7892,262500000.0
2008-02-08 20:00:00,0.7892,0.7892,0.78895,0.78905,205900000.0
2008-02-08 20:05:00,0.78905,0.78905,0.7883,0.78865,346500000.0
2008-02-08 20:10:00,0.7884,0.7897,0.788,0.789,359500000.0
2008-02-08 20:15:00,0.789,0.79,0.7875,0.7882,462900000.0
2008-02-08 20:20:00,0.7882,0.7886,0.788,0.78805,348000000.0
2008-02-08 20:25:00,0.78805,0.78805,0.7877,0.7878,150900000.0
2008-02-08 20:30:00,0.7878,0.78815,0.7877,0.7879,98400000.0
2008-02-08 20:35:00,0.7879,0.7879,0.7874,0.7875,212100000.0
2008-02-08 20:40:00,0.7875,0.7876,0.78695,0.7876,583000000.0
2008-02-08 20:45:00,0.7876,0.7895,0.7875,0.78885,1134000000.0
2008-02-08 20:50:00,0.7889,0.789,0.78835,0.7885,947900000.0
2008-02-08 20:55:00,0.7885,0.78935,0.7885,0.7885,185600000.0
2008-02-08 21:00:00,0.7885,0.7885,0.78835,0.78835,105500000.0
2008-02-08 21:05:00,0.78835,0.78865,0.7883,0.78855,127200000.0
2008-02-08 21:10:00,0.78855,0.7888,0.78805,0.7882,244800000.0
2008-02-08 21:15:00,0.7881,0.78815,0.7875,0.788,125400000.0
2008-02-08 21:20:00,0.7879,0.7881,0.7879,0.788,119500000.0
2008-02-08 21:25:00,0.78795,0.7884,0.7879,0.788,193900000.0
2008-02-08 21:30:00,0.788,0.7885,0.78795,0.78825,183000000.0
2008-02-08 21:35:00,0.78825,0.7887,0.788,0.78815,186400000.0
2008-02-08 21:40:00,0.78835,0.78835,0.788,0.78815,229000001.0
2008-02-08 21:45:00,0.78815,0.7885,0.788,0.78815,241800000.0
2008-02-08 21:50:00,0.788,0.78815,0.7877,0.78795,220000000.0
2008-02-08 21:55:00,0.78795,0.7881,0.78735,0.78735,462200000.0
2008-02-08 22:00:00,0.78735,0.78755,0.78695,0.78705,1226600001.0
2008-02-08 22:05:00,0.78705,0.78735,0.7869,0.78705,671700000.0
2008-02-08 22:10:00,0.78705,0.7875,0.7868,0.78735,605900000.0
2008-02-08 22:15:00,0.78735,0.78735,0.7867,0.78705,526300000.0
2008-02-08 22:20:00,0.7871,0.78755,0.78655,0.78705,1229499999.0
2008-02-08 22:25:00,0.78705,0.7873,0.7869,0.78725,361800000.0
2008-02-08 22:30:00,0.78725,0.7875,0.78715,0.78745,448800000.0
2008-02-08 22:35:00,0.7874,0.78765,0.78735,0.7874,353500000.0
2008-02-08 22:40:00,0.7874,0.78755,0.78735,0.78745,330400000.0
2008-02-08 22:45:00,0.78745,0.7882,0.78745,0.788,396400000.0
2008-02-08 22:50:00,0.788,0.788,0.7871,0.7873,605900000.0
2008-02-08 22:55:00,0.7873,0.78755,0.7873,0.7875,253000000.0
2008-02-08 23:00:00,0.78765,0.78775,0.78724,0.7875,669800000.0
2008-02-08 23:05:00,0.78755,0.78757,0.78734,0.78745,463700000.0
2008-02-08 23:10:00,0.78745,0.78755,0.787,0.787,466200000.0
2008-02-08 23:15:00,0.78694,0.78726,0.78692,0.78722,313300001.0
2008-02-08 23:20:00,0.78718,0.78721,0.78665,0.78708,454800000.0
2008-02-08 23:25:00,0.78715,0.78727,0.78706,0.7872,190500000.0
2008-02-08 23:30:00,0.78725,0.78735,0.78689,0.7869,343200000.0
2008-02-08 23:35:00,0.7869,0.78703,0.78682,0.78699,339800000.0
2008-02-08 23:40:00,0.78705,0.78717,0.78693,0.787,832100000.0
2008-02-08 23:45:00,0.78702,0.78732,0.78689,0.78732,784200000.0
2008-02-08 23:50:00,0.7874,0.78754,0.78717,0.78748,1373900000.0
2008-02-08 23:55:00,0.78765,0.78829,0.78765,0.78775,593400000.0
2008-02-11 00:00:00,0.7875,0.7875,0.7873,0.7873,295800000.0
2008-02-11 00:05:00,0.7874,0.7875,0.7874,0.7875,98600000.0
2008-02-11 00:10:00,0.7873,0.7873,0.7873,0.7873,98600000.0
2008-02-11 00:15:00,0.7874,0.7874,0.7874,0.7874,98600000.0
2008-02-11 00:20:00,0.7872,0.7872,0.7869,0.787,197200000.0
2008-02-11 00:25:00,0.7871,0.7871,0.7868,0.7871,394400000.0
2008-02-11 00:30:00,0.7872,0.7872,0.7872,0.7872,98600000.0
2008-02-11 00:35:00,0.7873,0.7873,0.7872,0.7872,197200000.0
2008-02-11 00:40:00,0.7874,0.7874,0.7873,0.7873,197200000.0
2008-02-11 00:45:00,0.7874,0.7874,0.7874,0.7874,98600000.0
2008-02-11 00:50:00,0.7872,0.7873,0.7869,0.7871,394400000.0
2008-02-11 00:55:00,0.7873,0.7887,0.7871,0.7881,394400000.0
2008-02-11 01:00:00,0.7884,0.7884,0.788,0.7882,197200000.0
2008-02-11 01:05:00,0.7881,0.7881,0.7881,0.7881,98600000.0
2008-02-11 01:10:00,0.7882,0.7883,0.7882,0.7882,295800000.0
2008-02-11 01:15:00,0.7881,0.7882,0.7881,0.7881,197200000.0
2008-02-11 01:20:00,0.788,0.7881,0.7878,0.7878,197200000.0
2008-02-11 01:25:00,0.7877,0.7877,0.7867,0.7875,394400000.0
2008-02-11 01:30:00,0.7876,0.7883,0.7872,0.7874,394400000.0
2008-02-11 01:35:00,0.7876,0.7876,0.7872,0.7876,394400000.0
2008-02-11 01:40:00,0.7875,0.789,0.7875,0.7886,493000000.0
2008-02-11 01:45:00,0.7888,0.7894,0.7884,0.7885,493000000.0
2008-02-11 01:50:00,0.7886,0.7892,0.7886,0.7892,493000000.0
2008-02-11 01:55:00,0.7891,0.7895,0.7887,0.7887,394400000.0
2008-02-11 02:00:00,0.78805,0.78835,0.78785,0.78805,921200000.0
2008-02-11 02:05:00,0.78805,0.7882,0.788,0.788,213800000.0
2008-02-11 02:10:00,0.788,0.7883,0.788,0.78825,224100000.0
2008-02-11 02:15:00,0.78825,0.78845,0.7879,0.78795,541000000.0
2008-02-11 02:20:00,0.78795,0.78805,0.78785,0.78785,414300000.0
2008-02-11 02:25:00,0.78785,0.78785,0.787,0.78755,890400000.0
2008-02-11 02:30:00,0.78765,0.78825,0.78715,0.7872,872100000.0
2008-02-11 02:35:00,0.7872,0.7876,0.7871,0.7875,118800000.0
2008-02-11 02:40:00,0.7875,0.78885,0.7875,0.7885,1302100000.0
2008-02-11 02:45:00,0.78875,0.78955,0.78835,0.78855,1298100000.0
2008-02-11 02:50:00,0.7885,0.78915,0.7885,0.78915,367900000.0
2008-02-11 02:55:00,0.78915,0.78945,0.78865,0.78865,910900000.0
2008-02-11 03:00:00,0.78865,0.78915,0.78865,0.78905,1064100000.0
2008-02-11 03:05:00,0.78905,0.78955,0.7885,0.78905,2168500000.0
2008-02-11 03:10:00,0.78905,0.78925,0.7883,0.78855,1015000000.0
2008-02-11 03:15:00,0.78855,0.78875,0.788,0.7882,632600000.0
2008-02-11 03:20:00,0.7882,0.78855,0.7881,0.7883,377600000.0
2008-02-11 03:25:00,0.7883,0.7891,0.7883,0.7891,493900000.0
2008-02-11 03:30:00,0.7891,0.78925,0.7885,0.78905,366900000.0
2008-02-11 03:35:00,0.789,0.7895,0.7889,0.78945,326300000.0
2008-02-11 03:40:00,0.78945,0.7897,0.78945,0.7896,43700000.0
2008-02-11 03:45:00,0.7896,0.7897,0.7894,0.7897,71200000.0
2008-02-11 03:50:00,0.7897,0.7897,0.7892,0.7892,203600000.0
2008-02-11 03:55:00,0.7892,0.7893,0.7892,0.7892,39100000.0
2008-02-11 04:00:00,0.7892,0.7894,0.789,0.78905,141000000.0
2008-02-11 04:05:00,0.78905,0.78915,0.7886,0.7887,251500000.0
2008-02-11 04:10:00,0.7887,0.7888,0.78865,0.78865,159300000.0
2008-02-11 04:15:00,0.78865,0.78875,0.78845,0.7885,277000000.0
2008-02-11 04:20:00,0.7885,0.7885,0.7877,0.78775,309000001.0
2008-02-11 04:25:00,0.78775,0.7883,0.78775,0.78815,376400000.0
2008-02-11 04:30:00,0.78815,0.7887,0.788,0.7883,274400000.0
2008-02-11 04:35:00,0.7883,0.7884,0.788,0.78835,159600000.0
2008-02-11 04:40:00,0.78835,0.78835,0.78825,0.78825,168100000.0
2008-02-11 04:45:00,0.78825,0.7884,0.7882,0.7883,240100000.0
2008-02-11 04:50:00,0.7883,0.78855,0.7883,0.7885,192900000.0
2008-02-11 04:55:00,0.7885,0.78855,0.78825,0.7883,177800000.0
2008-02-11 05:00:00,0.78825,0.78825,0.7879,0.7879,341000000.0
2008-02-11 05:05:00,0.7879,0.788,0.7875,0.7878,116600000.0
2008-02-11 05:10:00,0.7878,0.7881,0.7877,0.7881,175600000.0
2008-02-11 05:15:00,0.7881,0.7881,0.78775,0.788,133999998.0
2008-02-11 05:20:00,0.788,0.788,0.7878,0.78795,86700000.0
2008-02-11 05:25:00,0.78805,0.78875,0.788,0.78855,434200000.0
2008-02-11 05:30:00,0.78855,0.7887,0.78835,0.78835,53600000.0
2008-02-11 05:35:00,0.78835,0.7887,0.78835,0.7887,416000000.0
2008-02-11 05:40:00,0.7887,0.7887,0.7884,0.7885,42800000.0
2008-02-11 05:45:00,0.7885,0.7888,0.7884,0.78845,225000000.0
2008-02-11 05:50:00,0.78845,0.7886,0.78785,0.7885,262500000.0
2008-02-11 05:55:00,0.7885,0.7888,0.7884,0.7886,148100000.0
2008-02-11 06:00:00,0.7886,0.7887,0.7886,0.7887,121100000.0
2008-02-11 06:05:00,0.7887,0.78895,0.7887,0.78885,358900000.0
2008-02-11 06:10:00,0.78885,0.78885,0.78855,0.78855,283100000.0
2008-02-11 06:15:00,0.78855,0.7886,0.78805,0.7882,305699999.0
2008-02-11 06:20:00,0.7882,0.7883,0.78815,0.7883,202600000.0
2008-02-11 06:25:00,0.7883,0.7884,0.7882,0.78835,568300000.0
2008-02-11 06:30:00,0.78835,0.78835,0.7877,0.78785,339200000.0
2008-02-11 06:35:00,0.78785,0.7879,0.7877,0.7879,141800000.0
2008-02-11 06:40:00,0.7879,0.7879,0.7877,0.78775,67500000.0
2008-02-11 06:45:00,0.78775,0.78785,0.78755,0.78785,495300000.0
2008-02-11 06:50:00,0.78785,0.78805,0.78755,0.78785,1906400000.0
2008-02-11 06:55:00,0.78785,0.78795,0.78765,0.78795,392700000.0
2008-02-11 07:00:00,0.78795,0.78795,0.7875,0.7876,638600000.0
2008-02-11 07:05:00,0.7876,0.7876,0.78685,0.7872,614700000.0
2008-02-11 07:10:00,0.7872,0.7882,0.78715,0.788,1112500000.0
2008-02-11 07:15:00,0.788,0.78805,0.7875,0.78775,884600000.0
2008-02-11 07:20:00,0.78775,0.78785,0.78765,0.7877,419700000.0
2008-02-11 07:25:00,0.78775,0.788,0.7877,0.788,410300000.0
2008-02-11 07:30:00,0.788,0.7884,0.7877,0.7877,161300000.0
2008-02-11 07:35:00,0.7877,0.7882,0.7877,0.7882,109600000.0
2008-02-11 07:40:00,0.7883,0.7883,0.7878,0.788,189300000.0
2008-02-11 07:45:00,0.788,0.7886,0.788,0.7886,36000000.0
2008-02-11 07:50:00,0.7886,0.7886,0.78775,0.78825,308800000.0
2008-02-11 07:55:00,0.78825,0.78885,0.78825,0.78885,297700000.0
2008-02-11 08:00:00,0.78885,0.7895,0.78855,0.789,629400000.0
2008-02-11 08:05:00,0.789,0.79,0.78895,0.78925,831300000.0
2008-02-11 08:10:00,0.78925,0.78945,0.78895,0.78895,859600000.0
2008-02-11 08:15:00,0.78895,0.78895,0.788,0.7886,1049300000.0
2008-02-11 08:20:00,0.7886,0.78865,0.78855,0.78865,55600000.0
2008-02-11 08:25:00,0.78865,0.78865,0.7886,0.7886,160600000.0
2008-02-11 08:30:00,0.7886,0.78925,0.78845,0.789,91700000.0
2008-02-11 08:35:00,0.789,0.7893,0.789,0.7893,155100000.0
2008-02-11 08:40:00,0.7893,0.78935,0.78925,0.78925,185700000.0
2008-02-11 08:45:00,0.78925,0.78935,0.78925,0.78925,292900000.0
2008-02-11 08:50:00,0.78925,0.7895,0.78895,0.7895,301400000.0
2008-02-11 08:55:00,0.7895,0.7899,0.7891,0.78955,289800000.0
2008-02-11 09:00:00,0.78955,0.78975,0.7891,0.78965,720800000.0
2008-02-11 09:05:00,0.78965,0.7902,0.78955,0.78965,656200000.0
2008-02-11 09:10:00,0.78965,0.78975,0.78905,0.78945,733800000.0
2008-02-11 09:15:00,0.78945,0.7901,0.78945,0.78975,935200000.0
2008-02-11 09:20:00,0.7897,0.78975,0.78965,0.78975,231300000.0
2008-02-11 09:25:00,0.78975,0.78975,0.7893,0.7893,213200000.0
2008-02-11 09:30:00,0.7893,0.78955,0.78885,0.78905,1448300000.0
2008-02-11 09:35:00,0.78905,0.7892,0.7888,0.78905,978500000.0
2008-02-11 09:40:00,0.78905,0.78925,0.7884,0.7886,497100000.0
2008-02-11 09:45:00,0.7885,0.78885,0.7882,0.7885,782955000.0
2008-02-11 09:50:00,0.7885,0.7886,0.78845,0.7885,144330000.0
2008-02-11 09:55:00,0.7885,0.789,0.78845,0.7887,293320000.0
2008-02-11 10:00:00,0.7887,0.78885,0.78865,0.7887,471500000.0
2008-02-11 10:05:00,0.7887,0.7891,0.78845,0.7889,447150000.0
2008-02-11 10:10:00,0.7889,0.78975,0.78885,0.7895,698400000.0
2008-02-11 10:15:00,0.7895,0.7896,0.78805,0.7882,843230000.0
2008-02-11 10:20:00,0.7882,0.7887,0.788,0.7883,731200000.0
2008-02-11 10:25:00,0.7883,0.7884,0.7875,0.78795,851700000.0
2008-02-11 10:30:00,0.78795,0.78835,0.7878,0.78835,750200000.0
2008-02-11 10:35:00,0.78835,0.78945,0.78835,0.78905,1729700000.0
2008-02-11 10:40:00,0.78905,0.78935,0.78855,0.78925,988700000.0
2008-02-11 10:45:00,0.78925,0.78965,0.78915,0.7895,1319000000.0
2008-02-11 10:50:00,0.7895,0.7905,0.7895,0.7897,682400000.0
2008-02-11 10:55:00,0.78975,0.7899,0.7895,0.7897,280200000.0
2008-02-11 11:00:00,0.7897,0.7908,0.7896,0.7905,470100000.0
2008-02-11 11:05:00,0.7905,0.7905,0.7895,0.7895,356600000.0
2008-02-11 11:10:00,0.7895,0.7895,0.7889,0.789,140600000.0
2008-02-11 11:15:00,0.789,0.7898,0.789,0.7898,440400000.0
2008-02-11 11:20:00,0.7898,0.7899,0.7896,0.78965,464700000.0
2008-02-11 11:25:00,0.78965,0.78965,0.789,0.7891,226400000.0
2008-02-11 11:30:00,0.7891,0.78925,0.78835,0.7889,493000000.0
2008-02-11 11:35:00,0.7889,0.78905,0.7886,0.78885,291000000.0
2008-02-11 11:40:00,0.78885,0.7891,0.78865,0.78905,1357000000.0
2008-02-11 11:45:00,0.78905,0.7895,0.78875,0.78925,2084900000.0
2008-02-11 11:50:00,0.78925,0.7906,0.78925,0.79025,1291400000.0
2008-02-11 11:55:00,0.79025,0.79025,0.78945,0.78975,955200000.0
2008-02-11 12:00:00,0.78975,0.78985,0.7893,0.7895,344300000.0
2008-02-11 12:05:00,0.7895,0.7898,0.7893,0.7898,367800000.0
2008-02-11 12:10:00,0.7898,0.79,0.7893,0.7896,454600000.0
2008-02-11 12:15:00,0.7896,0.79,0.7896,0.79,202600000.0
2008-02-11 12:20:00,0.79,0.7901,0.7896,0.7901,416000000.0
2008-02-11 12:25:00,0.7901,0.7901,0.7895,0.7897,529100000.0
2008-02-11 12:30:00,0.7897,0.78985,0.7891,0.7892,403900000.0
2008-02-11 12:35:00,0.7892,0.7898,0.78915,0.7898,526200000.0
2008-02-11 12:40:00,0.7898,0.7898,0.789,0.78945,314800000.0
2008-02-11 12:45:00,0.78945,0.78945,0.789,0.7892,694850000.0
2008-02-11 12:50:00,0.7892,0.7896,0.7892,0.78945,599850000.0
2008-02-11 12:55:00,0.78935,0.78965,0.78935,0.78955,164300000.0
2008-02-11 13:00:00,0.78955,0.78955,0.7886,0.7886,546800000.0
2008-02-11 13:05:00,0.7886,0.7891,0.7885,0.78865,587100000.0
2008-02-11 13:10:00,0.78865,0.78885,0.7886,0.7886,275700000.0
2008-02-11 13:15:00,0.7886,0.7891,0.7886,0.78865,389700000.0
2008-02-11 13:20:00,0.78865,0.7889,0.7886,0.7888,272800000.0
2008-02-11 13:25:00,0.7888,0.78965,0.7886,0.7886,628500000.0
2008-02-11 13:30:00,0.78865,0.7888,0.7886,0.7886,99100000.0
2008-02-11 13:35:00,0.7886,0.7887,0.78845,0.7886,196600000.0
2008-02-11 13:40:00,0.7886,0.7889,0.78855,0.7887,340500000.0
2008-02-11 13:45:00,0.7887,0.789,0.78865,0.78865,558600000.0
2008-02-11 13:50:00,0.78865,0.7887,0.7883,0.78835,445600000.0
2008-02-11 13:55:00,0.78835,0.78865,0.78775,0.7886,657300000.0
2008-02-11 14:00:00,0.7886,0.7887,0.7882,0.78835,329000000.0
2008-02-11 14:05:00,0.78835,0.7884,0.78805,0.7881,322900000.0
2008-02-11 14:10:00,0.7881,0.78825,0.7878,0.7882,488000000.0
2008-02-11 14:15:00,0.7882,0.78855,0.78805,0.78855,1495400000.0
2008-02-11 14:20:00,0.78855,0.7897,0.7884,0.7897,1971350000.0
2008-02-11 14:25:00,0.7897,0.7897,0.7894,0.7895,1019200000.0
2008-02-11 14:30:00,0.7895,0.79,0.7894,0.7899,343600000.0
2008-02-11 14:35:00,0.7899,0.7902,0.7895,0.78955,180800000.0
2008-02-11 14:40:00,0.78955,0.7897,0.7885,0.78945,1263600000.0
2008-02-11 14:45:00,0.78945,0.79135,0.7894,0.79085,1146100000.0
2008-02-11 14:50:00,0.79085,0.79095,0.79015,0.7909,1203599999.0
2008-02-11 14:55:00,0.79085,0.79095,0.7903,0.79065,1173250000.0
2008-02-11 15:00:00,0.79065,0.79075,0.7904,0.7905,423000000.0
2008-02-11 15:05:00,0.7905,0.791,0.7905,0.7907,266800000.0
2008-02-11 15:10:00,0.7907,0.7907,0.7904,0.7905,99800000.0
2008-02-11 15:15:00,0.7905,0.7905,0.7899,0.7904,388600000.0
2008-02-11 15:20:00,0.7904,0.7906,0.7898,0.79,736000000.0
2008-02-11 15:25:00,0.79,0.79,0.7892,0.78965,736100000.0
2008-02-11 15:30:00,0.78965,0.79025,0.78965,0.79025,257000000.0
2008-02-11 15:35:00,0.79025,0.79035,0.7896,0.7896,253900000.0
2008-02-11 15:40:00,0.7896,0.7897,0.7888,0.78945,477600000.0
2008-02-11 15:45:00,0.78945,0.7904,0.7892,0.78965,290800000.0
2008-02-11 15:50:00,0.78965,0.78965,0.78865,0.78865,365600000.0
2008-02-11 15:55:00,0.78865,0.7891,0.78825,0.78845,838100000.0
2008-02-11 16:00:00,0.78845,0.78865,0.78825,0.7883,301400000.0
2008-02-11 16:05:00,0.7883,0.78855,0.7882,0.78825,744300000.0
2008-02-11 16:10:00,0.78825,0.7885,0.7882,0.78825,869400000.0
2008-02-11 16:15:00,0.78825,0.78845,0.78825,0.7884,341050000.0
2008-02-11 16:20:00,0.7884,0.7884,0.7884,0.7884,250950000.0
2008-02-11 16:25:00,0.7884,0.78845,0.7884,0.7884,638900000.0
2008-02-11 16:30:00,0.7884,0.7887,0.7884,0.7887,259600000.0
2008-02-11 16:35:00,0.7887,0.7892,0.7887,0.789,321700000.0
2008-02-11 16:40:00,0.789,0.7894,0.7888,0.78915,537400000.0
2008-02-11 16:45:00,0.78915,0.78915,0.78815,0.7889,375700000.0
2008-02-11 16:50:00,0.7889,0.7892,0.7884,0.789,604000000.0
2008-02-11 16:55:00,0.789,0.7892,0.78845,0.7892,300800000.0
2008-02-11 17:00:00,0.7892,0.7892,0.7886,0.7886,222600000.0
2008-02-11 17:05:00,0.7886,0.7886,0.788,0.788,260700000.0
2008-02-11 17:10:00,0.788,0.7884,0.788,0.78835,251350000.0
2008-02-11 17:15:00,0.78835,0.7885,0.7883,0.7885,115700000.0
2008-02-11 17:20:00,0.7885,0.7888,0.7881,0.7888,127200000.0
2008-02-11 17:25:00,0.7888,0.7888,0.7883,0.7885,183400000.0
2008-02-11 17:30:00,0.7885,0.7894,0.7885,0.78895,306100000.0
2008-02-11 17:35:00,0.78895,0.789,0.7887,0.789,113800000.0
2008-02-11 17:40:00,0.789,0.78915,0.7888,0.789,338300000.0
2008-02-11 17:45:00,0.789,0.78945,0.78875,0.7893,340100000.0
2008-02-11 17:50:00,0.7893,0.7893,0.7887,0.7891,353200000.0
2008-02-11 17:55:00,0.78915,0.78955,0.78895,0.7891,680900000.0
2008-02-11 18:00:00,0.7891,0.78935,0.7887,0.7891,353200000.0
2008-02-11 18:05:00,0.7891,0.7893,0.7891,0.78925,106100000.0
2008-02-11 18:10:00,0.78925,0.79,0.78925,0.78995,483900000.0
2008-02-11 18:15:00,0.78995,0.79025,0.7895,0.79,329600000.0
2008-02-11 18:20:00,0.79,0.7902,0.7893,0.7899,448200000.0
2008-02-11 18:25:00,0.7899,0.7902,0.7894,0.79,155000000.0
2008-02-11 18:30:00,0.79,0.79,0.7889,0.7889,106700000.0
2008-02-11 18:35:00,0.7889,0.7891,0.7887,0.7888,68600000.0
2008-02-11 18:40:00,0.7889,0.789,0.788,0.7881,307100000.0
2008-02-11 18:45:00,0.7881,0.78825,0.7876,0.7879,232100000.0
2008-02-11 18:50:00,0.7879,0.7883,0.7879,0.7882,62800000.0
2008-02-11 18:55:00,0.7882,0.7882,0.7878,0.7878,58400000.0
2008-02-11 19:00:00,0.7878,0.7893,0.7878,0.7885,381200000.0
2008-02-11 19:05:00,0.7885,0.7888,0.7884,0.7888,54100000.0
2008-02-11 19:10:00,0.7888,0.7891,0.7884,0.7888,174900000.0
2008-02-11 19:15:00,0.7888,0.7891,0.7882,0.7889,226799996.0
2008-02-11 19:20:00,0.7889,0.7893,0.7889,0.789,106500000.0
2008-02-11 19:25:00,0.789,0.789,0.78855,0.78895,303200000.0
2008-02-11 19:30:00,0.78895,0.789,0.7884,0.7885,151100000.0
2008-02-11 19:35:00,0.7885,0.7889,0.7885,0.7885,95900000.0
2008-02-11 19:40:00,0.7885,0.7892,0.7885,0.7892,146000000.0
2008-02-11 19:45:00,0.7892,0.7897,0.7892,0.7897,57400000.0
2008-02-11 19:50:00,0.7897,0.7897,0.789,0.7891,104100000.0
2008-02-11 19:55:00,0.7891,0.7896,0.789,0.7896,92800000.0
2008-02-11 20:00:00,0.7896,0.7898,0.7893,0.7893,29900000.0
2008-02-11 20:05:00,0.7893,0.7897,0.7893,0.7896,57400000.0
2008-02-11 20:10:00,0.7896,0.7897,0.7893,0.7897,55000000.0
2008-02-11 20:15:00,0.7897,0.7897,0.7893,0.7893,34000000.0
2008-02-11 20:20:00,0.7893,0.7894,0.7885,0.7888,135250000.0
2008-02-11 20:25:00,0.7888,0.7888,0.78855,0.7888,24200000.0
2008-02-11 20:30:00,0.7888,0.78905,0.7887,0.7889,40900000.0
2008-02-11 20:35:00,0.7889,0.7891,0.7889,0.7891,29400000.0
2008-02-11 20:40:00,0.7891,0.7891,0.78905,0.7891,32800000.0
2008-02-11 20:45:00,0.7891,0.7891,0.7889,0.789,19000000.0
2008-02-11 20:50:00,0.789,0.789,0.789,0.789,17400000.0
2008-02-11 20:55:00,0.789,0.7903,0.789,0.79,721899997.0
2008-02-11 21:00:00,0.79,0.79,0.789,0.7891,238200000.0
2008-02-11 21:05:00,0.7891,0.7894,0.789,0.789,57200000.0
2008-02-11 21:10:00,0.789,0.7894,0.78895,0.7893,100600000.0
2008-02-11 21:15:00,0.7893,0.7895,0.789,0.7891,102400000.0
2008-02-11 21:20:00,0.7891,0.7891,0.789,0.7891,24800000.0
2008-02-11 21:25:00,0.7891,0.7894,0.7891,0.7892,65600000.0
2008-02-11 21:30:00,0.7892,0.7893,0.7885,0.7885,280299997.0
2008-02-11 21:35:00,0.7885,0.7891,0.7885,0.7889,97000000.0
2008-02-11 21:40:00,0.7889,0.7889,0.7887,0.7889,37000000.0
2008-02-11 21:45:00,0.7889,0.789,0.7889,0.789,17100000.0
2008-02-11 21:50:00,0.789,0.79,0.78895,0.79,111300000.0
2008-02-11 21:55:00,0.79,0.79025,0.7891,0.7892,105000000.0
2008-02-11 22:00:00,0.7892,0.7892,0.7885,0.78855,125800000.0
2008-02-11 22:05:00,0.78855,0.7887,0.78845,0.7885,88700000.0
2008-02-11 22:10:00,0.7885,0.7887,0.7885,0.78865,57400000.0
2008-02-11 22:15:00,0.78865,0.78865,0.7883,0.78855,159700000.0
2008-02-11 22:20:00,0.78855,0.78915,0.78855,0.7889,387800000.0
2008-02-11 22:25:00,0.7889,0.789,0.78885,0.78885,50700000.0
2008-02-11 22:30:00,0.78885,0.7889,0.7885,0.7887,152800000.0
2008-02-11 22:35:00,0.7887,0.7889,0.7887,0.78885,281150000.0
2008-02-11 22:40:00,0.78885,0.78885,0.7885,0.7886,335550000.0
2008-02-11 22:45:00,0.7886,0.7887,0.7886,0.7886,246100000.0
2008-02-11 22:50:00,0.7886,0.7887,0.7886,0.7887,183600000.0
2008-02-11 22:55:00,0.7887,0.78895,0.7887,0.7888,122400000.0
2008-02-11 23:00:00,0.7888,0.7889,0.7888,0.7889,64800000.0
2008-02-11 23:05:00,0.7889,0.78925,0.7889,0.7891,109200000.0
2008-02-11 23:10:00,0.7891,0.78955,0.78905,0.78955,745700000.0
2008-02-11 23:15:00,0.78955,0.78955,0.78945,0.78955,345900000.0
2008-02-11 23:20:00,0.78955,0.78985,0.78915,0.78915,842700000.0
2008-02-11 23:25:00,0.78915,0.78915,0.78915,0.78915,360000000.0
2008-02-11 23:30:00,0.78915,0.78915,0.78885,0.78885,544200000.0
2008-02-11 23:35:00,0.78885,0.78885,0.78855,0.78865,537800000.0
2008-02-11 23:40:00,0.78865,0.78885,0.78865,0.78875,323400000.0
2008-02-11 23:45:00,0.78875,0.78875,0.78875,0.78875,156600000.0
2008-02-11 23:50:00,0.78875,0.78895,0.78825,0.78865,1173800000.0
2008-02-11 23:55:00,0.78865,0.78885,0.78855,0.78875,476000000.0
2008-02-12 00:00:00,0.78875,0.78895,0.78855,0.7888,1069000000.0
2008-02-12 00:05:00,0.7888,0.7893,0.7887,0.7887,1904300000.0
2008-02-12 00:10:00,0.7887,0.7889,0.7883,0.7888,831300000.0
2008-02-12 00:15:00,0.7888,0.7889,0.788,0.7883,478700004.0
2008-02-12 00:20:00,0.7883,0.7886,0.7883,0.7886,271100000.0
2008-02-12 00:25:00,0.7886,0.7888,0.788,0.7884,574100001.0
2008-02-12 00:30:00,0.7884,0.7885,0.7881,0.7885,339700000.0
2008-02-12 00:35:00,0.7885,0.7891,0.7881,0.7888,835000000.0
2008-02-12 00:40:00,0.7888,0.7892,0.7886,0.7887,891300000.0
2008-02-12 00:45:00,0.7887,0.7895,0.7886,0.7891,1076400000.0
2008-02-12 00:50:00,0.7891,0.7893,0.7884,0.7886,1059300000.0
2008-02-12 00:55:00,0.7886,0.7891,0.7885,0.7888,432900000.0
2008-02-12 01:00:00,0.7888,0.789,0.788,0.7882,442300000.0
2008-02-12 01:05:00,0.7882,0.7882,0.7881,0.7882,263500000.0
2008-02-12 01:10:00,0.7882,0.7882,0.788,0.7882,192200000.0
2008-02-12 01:15:00,0.7882,0.7882,0.7875,0.7875,368500000.0
2008-02-12 01:20:00,0.7876,0.788,0.7876,0.7878,374900000.0
2008-02-12 01:25:00,0.7878,0.788,0.7878,0.7879,251000000.0
2008-02-12 01:30:00,0.7879,0.7881,0.7874,0.7876,940900000.0
2008-02-12 01:35:00,0.7876,0.788,0.7874,0.7879,617600000.0
2008-02-12 01:40:00,0.7879,0.7879,0.7874,0.7876,950600000.0
2008-02-12 01:45:00,0.7876,0.7877,0.7875,0.7877,526300000.0
2008-02-12 01:50:00,0.7877,0.7882,0.7875,0.7875,1573500005.0
2008-02-12 01:55:00,0.7876,0.7878,0.7873,0.7875,1154399999.0
2008-02-12 02:00:00,0.7875,0.78755,0.7869,0.7872,551900002.0
2008-02-12 02:05:00,0.7872,0.7874,0.7872,0.7873,304200000.0
2008-02-12 02:10:00,0.7873,0.7875,0.7873,0.7874,384700000.0
2008-02-12 02:15:00,0.7874,0.7877,0.7873,0.7875,680900000.0
2008-02-12 02:20:00,0.7875,0.7879,0.7871,0.7873,571800000.0
2008-02-12 02:25:00,0.7873,0.7873,0.7866,0.7866,401800000.0
2008-02-12 02:30:00,0.7866,0.7871,0.7862,0.7866,916499994.0
2008-02-12 02:35:00,0.7867,0.78775,0.7867,0.7876,1055400005.0
2008-02-12 02:40:00,0.7876,0.7876,0.7874,0.7874,382100000.0
2008-02-12 02:45:00,0.7874,0.7874,0.7866,0.787,1472400000.0
2008-02-12 02:50:00,0.787,0.7871,0.7869,0.7871,693300000.0
2008-02-12 02:55:00,0.7871,0.7871,0.7869,0.7871,540200000.0
2008-02-12 03:00:00,0.7871,0.7871,0.7869,0.787,915200004.0
2008-02-12 03:05:00,0.787,0.787,0.7869,0.7869,190100000.0
2008-02-12 03:10:00,0.7869,0.787,0.7867,0.787,219700000.0
2008-02-12 03:15:00,0.787,0.7871,0.787,0.7871,80800000.0
2008-02-12 03:20:00,0.7871,0.7875,0.787,0.7871,229100000.0
2008-02-12 03:25:00,0.7871,0.7872,0.78705,0.7871,173700000.0
2008-02-12 03:30:00,0.7871,0.78725,0.787,0.78725,220900000.0
2008-02-12 03:35:00,0.78725,0.7874,0.78725,0.7874,96300000.0
2008-02-12 03:40:00,0.7874,0.7877,0.7873,0.7877,418000000.0
2008-02-12 03:45:00,0.7877,0.7877,0.7875,0.7875,289700000.0
2008-02-12 03:50:00,0.7875,0.7875,0.7874,0.7874,172400000.0
2008-02-12 03:55:00,0.7874,0.7877,0.7874,0.7875,264000000.0
2008-02-12 04:00:00,0.7875,0.7876,0.7874,0.7875,156500000.0
2008-02-12 04:05:00,0.7875,0.7876,0.7874,0.7875,275800000.0
2008-02-12 04:10:00,0.7875,0.7877,0.7873,0.7874,144800000.0
2008-02-12 04:15:00,0.7874,0.7876,0.7874,0.7875,87100000.0
2008-02-12 04:20:00,0.7875,0.7877,0.7875,0.7877,302400000.0
2008-02-12 04:25:00,0.7877,0.7881,0.7876,0.788,553300010.0
2008-02-12 04:30:00,0.788,0.788,0.788,0.788,352800007.0
2008-02-12 04:35:00,0.78805,0.7881,0.7877,0.7878,1069500021.0
2008-02-12 04:40:00,0.7878,0.7878,0.7878,0.7878,513200000.0
2008-02-12 04:45:00,0.7878,0.7884,0.7878,0.7882,538100000.0
2008-02-12 04:50:00,0.7882,0.7882,0.7879,0.788,940299999.0
2008-02-12 04:55:00,0.788,0.7883,0.7878,0.7879,457600000.0
2008-02-12 05:00:00,0.7879,0.788,0.7879,0.7879,407500000.0
2008-02-12 05:05:00,0.7879,0.788,0.7878,0.7878,838200004.0
2008-02-12 05:10:00,0.7878,0.7879,0.7878,0.7878,165800000.0
2008-02-12 05:15:00,0.7878,0.7882,0.7878,0.7882,739000000.0
2008-02-12 05:20:00,0.7882,0.7882,0.7879,0.788,907200006.0
2008-02-12 05:25:00,0.788,0.7882,0.7877,0.7878,925500000.0
2008-02-12 05:30:00,0.7878,0.7882,0.7878,0.7882,514800000.0
2008-02-12 05:35:00,0.7879,0.7883,0.7879,0.788,257900000.0
2008-02-12 05:40:00,0.788,0.788,0.7879,0.788,361900000.0
2008-02-12 05:45:00,0.788,0.7881,0.788,0.7881,667500000.0
2008-02-12 05:50:00,0.7881,0.7882,0.788,0.7882,615400000.0
2008-02-12 05:55:00,0.7882,0.7883,0.7882,0.7883,320000000.0
2008-02-12 06:00:00,0.7883,0.7883,0.7882,0.78825,203100000.0
2008-02-12 06:05:00,0.78825,0.7884,0.78825,0.7883,192100000.0
2008-02-12 06:10:00,0.7883,0.7886,0.7883,0.7885,347900000.0
2008-02-12 06:15:00,0.7885,0.7886,0.7885,0.7886,155100000.0
2008-02-12 06:20:00,0.7886,0.7891,0.7885,0.7889,1037300000.0
2008-02-12 06:25:00,0.7889,0.7892,0.7886,0.7892,1083900000.0
2008-02-12 06:30:00,0.7892,0.7895,0.7889,0.7889,672700000.0
2008-02-12 06:35:00,0.7889,0.789,0.7889,0.789,287600000.0
2008-02-12 06:40:00,0.789,0.7891,0.78895,0.7891,1010500000.0
2008-02-12 06:45:00,0.7891,0.7892,0.7891,0.7891,326000000.0
2008-02-12 06:50:00,0.7891,0.7899,0.7891,0.7897,1080499995.0
2008-02-12 06:55:00,0.7897,0.7903,0.7897,0.7899,1408499999.0
2008-02-12 07:00:00,0.7899,0.79025,0.7897,0.7898,753099997.0
2008-02-12 07:05:00,0.7898,0.7899,0.7895,0.7897,857499998.0
2008-02-12 07:10:00,0.7897,0.7899,0.7894,0.7896,1242000000.0
2008-02-12 07:15:00,0.7896,0.7898,0.7895,0.7897,1231000000.0
2008-02-12 07:20:00,0.7898,0.7901,0.7896,0.7896,1185700000.0
2008-02-12 07:25:00,0.7896,0.79,0.7896,0.7898,1020000000.0
2008-02-12 07:30:00,0.7898,0.7901,0.7897,0.7899,450100000.0
2008-02-12 07:35:00,0.7899,0.7899,0.7897,0.7897,609100003.0
2008-02-12 07:40:00,0.7898,0.7899,0.7897,0.7897,751900000.0
2008-02-12 07:45:00,0.7897,0.7898,0.7897,0.7898,493300000.0
2008-02-12 07:50:00,0.7898,0.7902,0.7898,0.7899,704900000.0
2008-02-12 07:55:00,0.7899,0.79,0.7899,0.79,565700000.0
2008-02-12 08:00:00,0.79,0.7904,0.79,0.7904,930700000.0
2008-02-12 08:05:00,0.7904,0.7906,0.7901,0.7903,1079200000.0
2008-02-12 08:10:00,0.7903,0.7904,0.79,0.7902,814000000.0
2008-02-12 08:15:00,0.7902,0.7907,0.7901,0.7903,827799999.0
2008-02-12 08:20:00,0.7903,0.7904,0.79025,0.7904,811000000.0
2008-02-12 08:25:00,0.7904,0.7905,0.7903,0.7904,390000000.0
2008-02-12 08:30:00,0.7904,0.7904,0.7902,0.7902,471300000.0
2008-02-12 08:35:00,0.7902,0.7907,0.7902,0.7904,675300000.0
2008-02-12 08:40:00,0.7904,0.7904,0.7902,0.7902,384800000.0
2008-02-12 08:45:00,0.7902,0.7903,0.79,0.7903,482000000.0
2008-02-12 08:50:00,0.7903,0.7906,0.7902,0.7905,518200000.0
2008-02-12 08:55:00,0.7905,0.7905,0.7902,0.7905,581100000.0
2008-02-12 09:00:00,0.7905,0.791,0.7905,0.7908,1318200000.0
2008-02-12 09:05:00,0.7908,0.7908,0.7901,0.7904,806399999.0
2008-02-12 09:10:00,0.7904,0.7904,0.78975,0.7901,1019500000.0
2008-02-12 09:15:00,0.7901,0.7906,0.7901,0.7906,57100000.0
2008-02-12 09:20:00,0.7906,0.7906,0.7905,0.7905,197400000.0
2008-02-12 09:25:00,0.7905,0.79055,0.79035,0.79035,215800000.0
2008-02-12 09:30:00,0.79035,0.79035,0.79035,0.79035,153600000.0
2008-02-12 09:35:00,0.79035,0.79035,0.7901,0.7903,102300000.0
2008-02-12 09:40:00,0.7903,0.7907,0.79025,0.79025,144900000.0
2008-02-12 09:45:00,0.79025,0.79025,0.79005,0.7901,225800000.0
2008-02-12 09:50:00,0.7901,0.7902,0.7901,0.7902,198200000.0
2008-02-12 09:55:00,0.7902,0.7906,0.79015,0.7905,232100000.0
2008-02-12 10:00:00,0.7905,0.79055,0.7902,0.7905,265000000.0
2008-02-12 10:05:00,0.7905,0.79065,0.79045,0.7905,338200000.0
2008-02-12 10:10:00,0.7905,0.7905,0.79,0.7902,358100000.0
2008-02-12 10:15:00,0.7902,0.7902,0.79,0.7901,300000000.0
2008-02-12 10:20:00,0.7901,0.79135,0.7901,0.79125,932500000.0
2008-02-12 10:25:00,0.79125,0.79125,0.79045,0.79055,566300000.0
2008-02-12 10:30:00,0.79055,0.7911,0.79055,0.7908,742300000.0
2008-02-12 10:35:00,0.7908,0.7908,0.79045,0.7906,386800000.0
2008-02-12 10:40:00,0.7906,0.7908,0.7905,0.7905,115200000.0
2008-02-12 10:45:00,0.7905,0.791,0.7905,0.79075,674100000.0
2008-02-12 10:50:00,0.79075,0.79075,0.79,0.7902,424500000.0
2008-02-12 10:55:00,0.7902,0.7902,0.7893,0.7895,293600000.0
2008-02-12 11:00:00,0.7895,0.79005,0.7894,0.7898,465500000.0
2008-02-12 11:05:00,0.7898,0.7898,0.78845,0.789,561100000.0
2008-02-12 11:10:00,0.789,0.7895,0.789,0.7891,297100000.0
2008-02-12 11:15:00,0.7891,0.7895,0.78905,0.78935,412600000.0
2008-02-12 11:20:00,0.7894,0.7894,0.78885,0.78885,402100000.0
2008-02-12 11:25:00,0.78885,0.7894,0.78885,0.7892,206800000.0
2008-02-12 11:30:00,0.7892,0.78925,0.78895,0.789,322300000.0
2008-02-12 11:35:00,0.789,0.78915,0.78895,0.78905,451300000.0
2008-02-12 11:40:00,0.78905,0.7891,0.78895,0.78895,275200000.0
2008-02-12 11:45:00,0.78895,0.78895,0.78855,0.7887,481700000.0
2008-02-12 11:50:00,0.7887,0.78875,0.7885,0.7887,281300000.0
2008-02-12 11:55:00,0.7887,0.789,0.7881,0.7884,196200000.0
2008-02-12 12:00:00,0.78845,0.7897,0.7883,0.7892,170300000.0
2008-02-12 12:05:00,0.7892,0.7892,0.7887,0.789,110700000.0
2008-02-12 12:10:00,0.789,0.789,0.7887,0.7888,53200000.0
2008-02-12 12:15:00,0.7888,0.78915,0.7887,0.7889,82800000.0
2008-02-12 12:20:00,0.7889,0.78905,0.7888,0.7888,84700000.0
2008-02-12 12:25:00,0.7888,0.78915,0.7888,0.78905,63900000.0
2008-02-12 12:30:00,0.78905,0.78915,0.7888,0.78885,150900000.0
2008-02-12 12:35:00,0.78885,0.7893,0.78885,0.78925,258600000.0
2008-02-12 12:40:00,0.78925,0.7894,0.78915,0.7894,135800000.0
2008-02-12 12:45:00,0.7894,0.7896,0.7894,0.7895,353100000.0
2008-02-12 12:50:00,0.7895,0.78985,0.7894,0.7895,592100000.0
2008-02-12 12:55:00,0.7895,0.78955,0.7894,0.7894,341600000.0
2008-02-12 13:00:00,0.7894,0.7898,0.7893,0.78945,569000000.0
2008-02-12 13:05:00,0.78945,0.7898,0.7894,0.7895,352100000.0
2008-02-12 13:10:00,0.7895,0.7897,0.78915,0.78915,229400000.0
2008-02-12 13:15:00,0.78915,0.7908,0.78915,0.7906,695300000.0
2008-02-12 13:20:00,0.7906,0.7907,0.79045,0.7906,122900000.0
2008-02-12 13:25:00,0.7906,0.7912,0.7906,0.7912,120500000.0
2008-02-12 13:30:00,0.7912,0.7912,0.7906,0.79095,260200000.0
2008-02-12 13:35:00,0.79095,0.7913,0.7907,0.7912,340100000.0
2008-02-12 13:40:00,0.79115,0.79115,0.7906,0.7911,271000000.0
2008-02-12 13:45:00,0.7911,0.79155,0.7911,0.79125,280500000.0
2008-02-12 13:50:00,0.79125,0.79265,0.7911,0.79245,708300000.0
2008-02-12 13:55:00,0.79245,0.7927,0.79235,0.7926,416900000.0
2008-02-12 14:00:00,0.7926,0.7935,0.7925,0.7932,618500000.0
2008-02-12 14:05:00,0.7932,0.7939,0.7932,0.7938,449000000.0
2008-02-12 14:10:00,0.7938,0.79435,0.7932,0.7933,617700000.0
2008-02-12 14:15:00,0.7933,0.7934,0.7929,0.7929,667600000.0
2008-02-12 14:20:00,0.7929,0.79305,0.7925,0.79255,511100000.0
2008-02-12 14:25:00,0.79255,0.7926,0.7925,0.7925,261400000.0
2008-02-12 14:30:00,0.7925,0.7926,0.7925,0.7926,230200000.0
2008-02-12 14:35:00,0.7926,0.79305,0.79255,0.7926,213400000.0
2008-02-12 14:40:00,0.7926,0.7929,0.7926,0.7926,274900000.0
2008-02-12 14:45:00,0.7926,0.7927,0.79255,0.79255,105000000.0
2008-02-12 14:50:00,0.79255,0.79255,0.79145,0.7918,271800000.0
2008-02-12 14:55:00,0.7918,0.7924,0.79175,0.7924,213800000.0
2008-02-12 15:00:00,0.7924,0.7936,0.7922,0.7936,184300000.0
2008-02-12 15:05:00,0.79375,0.7943,0.793,0.7931,178800000.0
2008-02-12 15:10:00,0.7931,0.7931,0.79195,0.7923,99700000.0
2008-02-12 15:15:00,0.7923,0.7925,0.7909,0.7921,241400000.0
2008-02-12 15:20:00,0.7921,0.7935,0.7921,0.7928,94000000.0
2008-02-12 15:25:00,0.7928,0.79315,0.79265,0.7927,74000000.0
2008-02-12 15:30:00,0.7927,0.7928,0.7922,0.7924,29700000.0
2008-02-12 15:35:00,0.7924,0.7925,0.7915,0.7916,72000000.0
2008-02-12 15:40:00,0.7916,0.7925,0.7915,0.7923,169600000.0
2008-02-12 15:45:00,0.7923,0.7923,0.7912,0.7917,134600000.0
2008-02-12 15:50:00,0.7917,0.7924,0.7917,0.792,61000000.0
2008-02-12 15:55:00,0.7922,0.7927,0.7922,0.7923,50000000.0
2008-02-12 16:00:00,0.7923,0.7928,0.7923,0.7928,40800000.0
2008-02-12 16:05:00,0.7928,0.79435,0.7928,0.7941,117700000.0
2008-02-12 16:10:00,0.7941,0.7941,0.7927,0.7929,101600000.0
2008-02-12 16:15:00,0.7929,0.79345,0.7928,0.7934,65200000.0
2008-02-12 16:20:00,0.7934,0.7936,0.7931,0.7936,163800000.0
2008-02-12 16:25:00,0.7935,0.7936,0.7932,0.7934,53400000.0
2008-02-12 16:30:00,0.7934,0.7935,0.79295,0.79295,140800000.0
2008-02-12 16:35:00,0.79295,0.79315,0.79295,0.79315,40300000.0
2008-02-12 16:40:00,0.793,0.793,0.7924,0.79255,192100000.0
2008-02-12 16:45:00,0.79255,0.79315,0.7923,0.7928,186600000.0
2008-02-12 16:50:00,0.7928,0.7933,0.7927,0.7933,737300000.0
2008-02-12 16:55:00,0.7933,0.7946,0.7932,0.79425,887200000.0
2008-02-12 17:00:00,0.79425,0.79455,0.79365,0.79395,701900000.0
2008-02-12 17:05:00,0.7939,0.7942,0.7935,0.7939,351300000.0
2008-02-12 17:10:00,0.7939,0.7945,0.7939,0.79445,445500000.0
2008-02-12 17:15:00,0.79445,0.7956,0.7944,0.79505,513400000.0
2008-02-12 17:20:00,0.79505,0.7952,0.7943,0.7944,161800000.0
2008-02-12 17:25:00,0.7944,0.7944,0.79365,0.794,134600000.0
2008-02-12 17:30:00,0.794,0.7942,0.7937,0.7942,232800000.0
2008-02-12 17:35:00,0.7942,0.7944,0.7938,0.7938,169500000.0
2008-02-12 17:40:00,0.7938,0.7941,0.7936,0.7941,303200000.0
2008-02-12 17:45:00,0.7941,0.7942,0.7939,0.7939,209000000.0
2008-02-12 17:50:00,0.7939,0.7943,0.7939,0.7942,373400000.0
2008-02-12 17:55:00,0.7942,0.7952,0.7942,0.7948,666800000.0
2008-02-12 18:00:00,0.7948,0.7948,0.7938,0.7938,280000000.0
2008-02-12 18:05:00,0.7938,0.7939,0.7936,0.7937,325800000.0
2008-02-12 18:10:00,0.7937,0.794,0.7936,0.7939,223600000.0
2008-02-12 18:15:00,0.7939,0.79435,0.7938,0.7942,317500000.0
2008-02-12 18:20:00,0.7942,0.7943,0.79295,0.7932,204600000.0
2008-02-12 18:25:00,0.7932,0.7934,0.793,0.7931,289600000.0
2008-02-12 18:30:00,0.7931,0.79375,0.7931,0.7937,580800000.0
2008-02-12 18:35:00,0.7937,0.79465,0.7936,0.7945,779300000.0
2008-02-12 18:40:00,0.7945,0.7947,0.79405,0.7942,251500000.0
2008-02-12 18:45:00,0.7942,0.7942,0.7937,0.7939,216100000.0
2008-02-12 18:50:00,0.79395,0.79455,0.7938,0.7942,301400000.0
2008-02-12 18:55:00,0.7942,0.7943,0.7938,0.7941,146300000.0
2008-02-12 19:00:00,0.7941,0.7943,0.7938,0.7939,118700000.0
2008-02-12 19:05:00,0.7939,0.7939,0.7936,0.7937,46000000.0
2008-02-12 19:10:00,0.7937,0.7938,0.7935,0.7935,29400000.0
2008-02-12 19:15:00,0.7934,0.7935,0.79305,0.79305,27400000.0
2008-02-12 19:20:00,0.79305,0.79305,0.7921,0.7921,99400000.0
2008-02-12 19:25:00,0.7921,0.7921,0.7916,0.79185,133300000.0
2008-02-12 19:30:00,0.79185,0.79185,0.7913,0.7917,103700000.0
2008-02-12 19:35:00,0.7917,0.79175,0.7913,0.7916,112840000.0
2008-02-12 19:40:00,0.7916,0.7916,0.7913,0.7913,43000000.0
2008-02-12 19:45:00,0.7913,0.7915,0.7912,0.7912,61300000.0
2008-02-12 19:50:00,0.7912,0.79155,0.7909,0.7912,88700000.0
2008-02-12 19:55:00,0.7912,0.7916,0.7912,0.7912,33900000.0
2008-02-12 20:00:00,0.7912,0.7917,0.7912,0.7917,42400000.0
2008-02-12 20:05:00,0.7917,0.7918,0.7917,0.7917,42600000.0
2008-02-12 20:10:00,0.7917,0.7918,0.7917,0.79175,51800000.0
2008-02-12 20:15:00,0.79175,0.7921,0.79175,0.7919,189800000.0
2008-02-12 20:20:00,0.7919,0.7919,0.7916,0.7916,18000000.0
2008-02-12 20:25:00,0.7916,0.7917,0.7913,0.7914,35800000.0
2008-02-12 20:30:00,0.7914,0.7917,0.7914,0.7915,193200000.0
2008-02-12 20:35:00,0.7915,0.79165,0.79135,0.79135,64500000.0
2008-02-12 20:40:00,0.79135,0.7916,0.79135,0.7916,50800000.0
2008-02-12 20:45:00,0.79145,0.7916,0.79145,0.79145,138000000.0
2008-02-12 20:50:00,0.7915,0.7917,0.7915,0.7916,40100000.0
2008-02-12 20:55:00,0.7916,0.79175,0.7916,0.79175,29300000.0
2008-02-12 21:00:00,0.79175,0.7918,0.7916,0.7917,56400000.0
2008-02-12 21:05:00,0.7917,0.79205,0.7916,0.79185,63600000.0
2008-02-12 21:10:00,0.7917,0.7921,0.7916,0.7921,73400000.0
2008-02-12 21:15:00,0.7921,0.7921,0.7917,0.7918,226600000.0
2008-02-12 21:20:00,0.7918,0.7918,0.79115,0.7917,88400000.0
2008-02-12 21:25:00,0.7917,0.792,0.79165,0.7919,189700000.0
2008-02-12 21:30:00,0.7919,0.7919,0.79145,0.7915,86800000.0
2008-02-12 21:35:00,0.7915,0.7916,0.79095,0.791,271200000.0
2008-02-12 21:40:00,0.791,0.791,0.7906,0.79085,413400000.0
2008-02-12 21:45:00,0.79085,0.79165,0.79085,0.7914,1036200000.0
2008-02-12 21:50:00,0.7914,0.7919,0.7914,0.7914,55300000.0
2008-02-12 21:55:00,0.7914,0.7916,0.79125,0.7914,201100000.0
2008-02-12 22:00:00,0.7914,0.7917,0.7912,0.7915,307400000.0
2008-02-12 22:05:00,0.7915,0.79175,0.7909,0.79175,249500000.0
2008-02-12 22:10:00,0.79155,0.7916,0.79145,0.7916,405500000.0
2008-02-12 22:15:00,0.7916,0.7918,0.7915,0.79175,240500000.0
2008-02-12 22:20:00,0.7918,0.792,0.7913,0.7914,306700000.0
2008-02-12 22:25:00,0.79135,0.79135,0.7906,0.7909,595600000.0
2008-02-12 22:30:00,0.7909,0.791,0.7906,0.7906,116000000.0
2008-02-12 22:35:00,0.79075,0.7908,0.7903,0.7903,110100000.0
2008-02-12 22:40:00,0.7903,0.79095,0.7902,0.7902,336500000.0
2008-02-12 22:45:00,0.7902,0.7902,0.7894,0.7901,356000000.0
2008-02-12 22:50:00,0.7901,0.7914,0.7901,0.7901,221400000.0
2008-02-12 22:55:00,0.7901,0.7903,0.7899,0.7902,213800000.0
2008-02-12 23:00:00,0.7902,0.7902,0.7894,0.7898,137500000.0
2008-02-12 23:05:00,0.78985,0.7902,0.78985,0.7901,570500000.0
2008-02-12 23:10:00,0.7901,0.7912,0.7901,0.7904,410300000.0
2008-02-12 23:15:00,0.7904,0.7904,0.79025,0.7903,69400000.0
2008-02-12 23:20:00,0.7903,0.7906,0.7903,0.7904,37800000.0
2008-02-12 23:25:00,0.7904,0.791,0.7904,0.7909,86600000.0
2008-02-12 23:30:00,0.7909,0.791,0.7903,0.7905,74400000.0
2008-02-12 23:35:00,0.7905,0.79065,0.79045,0.79065,95400000.0
2008-02-12 23:40:00,0.79065,0.79115,0.7905,0.7906,120200000.0
2008-02-12 23:45:00,0.7906,0.79105,0.79025,0.7909,395100000.0
2008-02-12 23:50:00,0.79095,0.791,0.79,0.7905,222900000.0
2008-02-12 23:55:00,0.7905,0.7906,0.79035,0.7904,185000000.0
2008-02-13 00:00:00,0.7904,0.7908,0.7893,0.79,644900000.0
2008-02-13 00:05:00,0.79,0.79,0.79,0.79,1158100000.0
2008-02-13 00:10:00,0.79,0.79,0.7894,0.7896,769200000.0
2008-02-13 00:15:00,0.7896,0.79,0.7896,0.7898,177800000.0
2008-02-13 00:20:00,0.7898,0.7903,0.7897,0.7899,396300000.0
2008-02-13 00:25:00,0.7899,0.7902,0.7896,0.7902,504800000.0
2008-02-13 00:30:00,0.7902,0.7904,0.79,0.7904,724200000.0
2008-02-13 00:35:00,0.7904,0.7904,0.7897,0.7902,606800000.0
2008-02-13 00:40:00,0.7902,0.7902,0.7896,0.7896,456900000.0
2008-02-13 00:45:00,0.7896,0.7897,0.7894,0.7895,461400000.0
2008-02-13 00:50:00,0.7895,0.7897,0.7894,0.7895,662999999.0
2008-02-13 00:55:00,0.7895,0.7898,0.789,0.7894,1308000000.0
2008-02-13 01:00:00,0.7894,0.7901,0.7892,0.7901,1582200003.0
2008-02-13 01:05:00,0.7901,0.7908,0.7901,0.7906,1297000001.0
2008-02-13 01:10:00,0.7906,0.7906,0.7903,0.7904,477000000.0
2008-02-13 01:15:00,0.7904,0.7904,0.79,0.7902,224100000.0
2008-02-13 01:20:00,0.7902,0.7903,0.7901,0.7903,210800000.0
2008-02-13 01:25:00,0.7903,0.7904,0.7903,0.7903,468700008.0
2008-02-13 01:30:00,0.7904,0.7905,0.7899,0.79,1308000000.0
2008-02-13 01:35:00,0.79,0.7903,0.79,0.7902,468000000.0
2008-02-13 01:40:00,0.7902,0.7902,0.78855,0.7887,2312700002.0
2008-02-13 01:45:00,0.7887,0.789,0.7886,0.7886,1295700000.0
2008-02-13 01:50:00,0.7886,0.7889,0.7885,0.7887,1352499999.0
2008-02-13 01:55:00,0.7887,0.7889,0.7885,0.7889,1118300000.0
2008-02-13 02:00:00,0.7888,0.7892,0.7887,0.7888,780700000.0
2008-02-13 02:05:00,0.78875,0.78975,0.78875,0.7896,1001299999.0
2008-02-13 02:10:00,0.7896,0.7897,0.789,0.7892,879300000.0
2008-02-13 02:15:00,0.7892,0.7894,0.7888,0.7894,2087999998.0
2008-02-13 02:20:00,0.7894,0.7895,0.789,0.7895,770200000.0
2008-02-13 02:25:00,0.7895,0.7898,0.7893,0.7898,687400000.0
2008-02-13 02:30:00,0.7898,0.7901,0.7897,0.7899,1012800000.0
2008-02-13 02:35:00,0.7899,0.7901,0.7899,0.7901,466400000.0
2008-02-13 02:40:00,0.7901,0.7903,0.79,0.7902,931599997.0
2008-02-13 02:45:00,0.7902,0.7902,0.7899,0.79,491400000.0
2008-02-13 02:50:00,0.79,0.7901,0.7899,0.7901,683899998.0
2008-02-13 02:55:00,0.7901,0.7901,0.7898,0.7899,726000000.0
2008-02-13 03:00:00,0.7899,0.78995,0.78955,0.7898,116900000.0
2008-02-13 03:05:00,0.7898,0.7899,0.7897,0.7897,128900000.0
2008-02-13 03:10:00,0.7897,0.78995,0.78935,0.7895,163000000.0
2008-02-13 03:15:00,0.7895,0.7899,0.7895,0.7898,246800000.0
2008-02-13 03:20:00,0.7898,0.79005,0.7898,0.7899,47300000.0
2008-02-13 03:25:00,0.7899,0.79015,0.78985,0.7901,51300000.0
2008-02-13 03:30:00,0.7901,0.79035,0.79005,0.79005,137900000.0
2008-02-13 03:35:00,0.79005,0.79015,0.7899,0.7901,63000000.0
2008-02-13 03:40:00,0.7901,0.7905,0.7901,0.79035,161400000.0
2008-02-13 03:45:00,0.79035,0.79035,0.79025,0.7903,164800000.0
2008-02-13 03:50:00,0.7903,0.79045,0.79015,0.79015,179800000.0
2008-02-13 03:55:00,0.79015,0.7902,0.79015,0.79015,68300000.0
2008-02-13 04:00:00,0.79015,0.79035,0.79,0.79,132200000.0
2008-02-13 04:05:00,0.79,0.7901,0.78995,0.78995,82300000.0
2008-02-13 04:10:00,0.79005,0.7901,0.7899,0.7899,59200000.0
2008-02-13 04:15:00,0.7899,0.79,0.7898,0.7898,37200000.0
2008-02-13 04:20:00,0.7898,0.78985,0.78925,0.7898,843800000.0
2008-02-13 04:25:00,0.7898,0.78995,0.7895,0.7898,104000000.0
2008-02-13 04:30:00,0.7898,0.7898,0.78935,0.78945,139100000.0
2008-02-13 04:35:00,0.78945,0.78975,0.78945,0.7897,65800000.0
2008-02-13 04:40:00,0.7897,0.78995,0.78965,0.7899,64300000.0
2008-02-13 04:45:00,0.7899,0.79005,0.78965,0.78965,107600000.0
2008-02-13 04:50:00,0.78965,0.78975,0.78945,0.7895,98700000.0
2008-02-13 04:55:00,0.7895,0.78965,0.7895,0.78955,275200000.0
2008-02-13 05:00:00,0.7895,0.78975,0.78945,0.7896,114600000.0
2008-02-13 05:05:00,0.7897,0.78975,0.7895,0.7897,221400000.0
2008-02-13 05:10:00,0.7897,0.7897,0.78965,0.7897,147800000.0
2008-02-13 05:15:00,0.7897,0.7897,0.7894,0.7895,122000000.0
2008-02-13 05:20:00,0.7895,0.7895,0.7893,0.78935,93100000.0
2008-02-13 05:25:00,0.78935,0.7894,0.7892,0.7893,528500000.0
2008-02-13 05:30:00,0.7893,0.7894,0.7892,0.7893,73500000.0
2008-02-13 05:35:00,0.7893,0.78945,0.7891,0.7891,243000000.0
2008-02-13 05:40:00,0.7891,0.7892,0.7891,0.7891,43600000.0
2008-02-13 05:45:00,0.7891,0.7891,0.78875,0.78895,57600000.0
2008-02-13 05:50:00,0.78895,0.7894,0.7887,0.78935,460200000.0
2008-02-13 05:55:00,0.78945,0.79045,0.78945,0.7904,350700000.0
2008-02-13 06:00:00,0.7904,0.7907,0.7904,0.7904,225300000.0
2008-02-13 06:05:00,0.7904,0.79045,0.7901,0.79015,136700000.0
2008-02-13 06:10:00,0.79015,0.79015,0.7894,0.7897,287000000.0
2008-02-13 06:15:00,0.7897,0.7898,0.7896,0.7897,60500000.0
2008-02-13 06:20:00,0.7897,0.7897,0.7889,0.7893,160100000.0
2008-02-13 06:25:00,0.7893,0.7895,0.78895,0.7895,452100000.0
2008-02-13 06:30:00,0.7895,0.78965,0.7895,0.78955,510000000.0
2008-02-13 06:35:00,0.78955,0.78985,0.7895,0.7896,528200000.0
2008-02-13 06:40:00,0.78965,0.7897,0.789,0.789,402800000.0
2008-02-13 06:45:00,0.789,0.78935,0.789,0.78935,68400000.0
2008-02-13 06:50:00,0.78935,0.78935,0.7891,0.7891,100000000.0
2008-02-13 06:55:00,0.7891,0.7891,0.78895,0.78895,324299998.0
2008-02-13 07:00:00,0.78895,0.789,0.7884,0.7885,389800000.0
2008-02-13 07:05:00,0.7885,0.7888,0.7883,0.7886,238500000.0
2008-02-13 07:10:00,0.7886,0.789,0.7885,0.789,212400000.0
2008-02-13 07:15:00,0.789,0.789,0.78895,0.78895,247000000.0
2008-02-13 07:20:00,0.78895,0.7891,0.7889,0.78895,246700000.0
2008-02-13 07:25:00,0.78895,0.78895,0.7886,0.7887,132300000.0
2008-02-13 07:30:00,0.7887,0.78925,0.78855,0.78885,1039400000.0
2008-02-13 07:35:00,0.7889,0.78905,0.7888,0.78895,255900000.0
2008-02-13 07:40:00,0.78895,0.78915,0.78885,0.78915,353300000.0
2008-02-13 07:45:00,0.78915,0.78915,0.78915,0.78915,70700000.0
2008-02-13 07:50:00,0.78915,0.78915,0.789,0.78905,374500000.0
2008-02-13 07:55:00,0.78905,0.78925,0.78905,0.78905,295800000.0
2008-02-13 08:00:00,0.789,0.78925,0.7888,0.78925,685000000.0
2008-02-13 08:05:00,0.78925,0.78945,0.78925,0.78935,775100000.0
2008-02-13 08:10:00,0.78935,0.78955,0.78915,0.78945,1719100000.0
2008-02-13 08:15:00,0.78945,0.78955,0.78925,0.78945,875000000.0
2008-02-13 08:20:00,0.78945,0.7896,0.78935,0.78955,568500000.0
2008-02-13 08:25:00,0.78955,0.78975,0.7893,0.7893,262700000.0
2008-02-13 08:30:00,0.78935,0.7894,0.7888,0.7889,129600000.0
2008-02-13 08:35:00,0.7889,0.7889,0.7877,0.7878,86800000.0
2008-02-13 08:40:00,0.7878,0.7878,0.7861,0.7873,579840000.0
2008-02-13 08:45:00,0.7873,0.78785,0.78705,0.7873,1657800000.0
2008-02-13 08:50:00,0.7873,0.78735,0.78675,0.78715,1137200000.0
2008-02-13 08:55:00,0.78715,0.788,0.78715,0.7877,1094700000.0
2008-02-13 09:00:00,0.7877,0.788,0.78735,0.78795,759000000.0
2008-02-13 09:05:00,0.78795,0.78815,0.7875,0.7875,147000000.0
2008-02-13 09:10:00,0.7875,0.78775,0.7874,0.78765,475000000.0
2008-02-13 09:15:00,0.78765,0.78835,0.78765,0.78805,999000000.0
2008-02-13 09:20:00,0.78805,0.78835,0.78805,0.78825,446300000.0
2008-02-13 09:25:00,0.78825,0.78835,0.78805,0.78805,249000000.0
2008-02-13 09:30:00,0.78805,0.78805,0.7871,0.7872,655700000.0
2008-02-13 09:35:00,0.7872,0.7873,0.7868,0.7869,264200000.0
2008-02-13 09:40:00,0.7869,0.78775,0.7868,0.78755,1204200001.0
2008-02-13 09:45:00,0.78755,0.78795,0.78755,0.78755,2019800000.0
2008-02-13 09:50:00,0.78755,0.78795,0.78755,0.78785,1363400000.0
2008-02-13 09:55:00,0.78785,0.78805,0.78725,0.78725,741700000.0
2008-02-13 10:00:00,0.78725,0.78735,0.7859,0.786,2520200000.0
2008-02-13 10:05:00,0.786,0.78685,0.78585,0.7864,2619100000.0
2008-02-13 10:10:00,0.78645,0.78655,0.78505,0.7852,1899900000.0
2008-02-13 10:15:00,0.7852,0.78535,0.78425,0.78535,1704000000.0
2008-02-13 10:20:00,0.78545,0.78595,0.78425,0.785,2998099999.0
2008-02-13 10:25:00,0.785,0.785,0.7833,0.78335,1337600000.0
2008-02-13 10:30:00,0.78335,0.78465,0.7828,0.7845,1967600000.0
2008-02-13 10:35:00,0.7845,0.7845,0.7838,0.784,407100000.0
2008-02-13 10:40:00,0.784,0.7843,0.7835,0.7843,368100000.0
2008-02-13 10:45:00,0.7843,0.78435,0.78375,0.78415,745800000.0
2008-02-13 10:50:00,0.78415,0.78415,0.7828,0.7834,745200000.0
2008-02-13 10:55:00,0.7834,0.7836,0.783,0.7835,427300000.0
2008-02-13 11:00:00,0.7835,0.78475,0.7835,0.78475,1639800000.0
2008-02-13 11:05:00,0.78475,0.78535,0.78465,0.78495,2404300000.0
2008-02-13 11:10:00,0.78495,0.78505,0.7838,0.7839,1043400000.0
2008-02-13 11:15:00,0.7839,0.78465,0.7836,0.7846,1958900000.0
2008-02-13 11:20:00,0.78465,0.785,0.7842,0.78455,652800000.0
2008-02-13 11:25:00,0.78455,0.785,0.7845,0.7849,347200000.0
2008-02-13 11:30:00,0.7849,0.7849,0.78435,0.78465,529900000.0
2008-02-13 11:35:00,0.78465,0.78535,0.7846,0.78525,1516800000.0
2008-02-13 11:40:00,0.78525,0.78525,0.7847,0.78495,1405300000.0
2008-02-13 11:45:00,0.78495,0.78515,0.78455,0.78495,1770700000.0
2008-02-13 11:50:00,0.78495,0.78535,0.78475,0.78475,1143900000.0
2008-02-13 11:55:00,0.78475,0.78515,0.7847,0.78505,864700000.0
2008-02-13 12:00:00,0.78505,0.78505,0.78465,0.78505,844100000.0
2008-02-13 12:05:00,0.78505,0.786,0.78505,0.78575,1315200000.0
2008-02-13 12:10:00,0.78575,0.7866,0.78565,0.7862,827000000.0
2008-02-13 12:15:00,0.7862,0.7866,0.7859,0.78595,741600000.0
2008-02-13 12:20:00,0.78605,0.78605,0.78485,0.78535,1507100000.0
2008-02-13 12:25:00,0.78535,0.7861,0.7848,0.78485,1074700000.0
2008-02-13 12:30:00,0.78485,0.7855,0.7848,0.7851,805300000.0
2008-02-13 12:35:00,0.7851,0.7856,0.7851,0.78545,686600000.0
2008-02-13 12:40:00,0.78545,0.78625,0.78545,0.78565,814400000.0
2008-02-13 12:45:00,0.78565,0.78585,0.78505,0.7858,611900000.0
2008-02-13 12:50:00,0.7858,0.7866,0.7858,0.78635,693200000.0
2008-02-13 12:55:00,0.78635,0.7867,0.7861,0.7865,1170900000.0
2008-02-13 13:00:00,0.7865,0.7867,0.7858,0.7862,586700000.0
2008-02-13 13:05:00,0.7862,0.7863,0.7854,0.7857,562100000.0
2008-02-13 13:10:00,0.7857,0.7858,0.7851,0.7857,244700000.0
2008-02-13 13:15:00,0.7857,0.78615,0.7856,0.7861,287000000.0
2008-02-13 13:20:00,0.7862,0.78635,0.7852,0.7857,1308600000.0
2008-02-13 13:25:00,0.7857,0.78575,0.7853,0.7857,350900000.0
2008-02-13 13:30:00,0.7857,0.78575,0.7852,0.7855,317900000.0
2008-02-13 13:35:00,0.7855,0.7864,0.7853,0.7864,844800000.0
2008-02-13 13:40:00,0.7864,0.7875,0.7864,0.7868,725600000.0
2008-02-13 13:45:00,0.7868,0.7868,0.7861,0.7861,595700000.0
2008-02-13 13:50:00,0.7861,0.7865,0.78605,0.7865,342900000.0
2008-02-13 13:55:00,0.7865,0.78665,0.7863,0.7865,415000000.0
2008-02-13 14:00:00,0.7865,0.78655,0.7862,0.7863,347300000.0
2008-02-13 14:05:00,0.7863,0.7867,0.78625,0.7867,419800000.0
2008-02-13 14:10:00,0.7867,0.787,0.7866,0.787,299600000.0
2008-02-13 14:15:00,0.787,0.787,0.7867,0.7867,315900000.0
2008-02-13 14:20:00,0.7867,0.78675,0.7866,0.78675,270100000.0
2008-02-13 14:25:00,0.78675,0.78705,0.7867,0.7868,346800000.0
2008-02-13 14:30:00,0.7868,0.7868,0.7865,0.78655,333800000.0
2008-02-13 14:35:00,0.78655,0.7867,0.78625,0.7867,353200000.0
2008-02-13 14:40:00,0.7867,0.7867,0.7866,0.78665,389700000.0
2008-02-13 14:45:00,0.78665,0.78665,0.78625,0.7864,579300000.0
2008-02-13 14:50:00,0.7864,0.7867,0.7863,0.7865,480600000.0
2008-02-13 14:55:00,0.7865,0.7866,0.7861,0.7863,367800000.0
2008-02-13 15:00:00,0.7863,0.7863,0.7854,0.7856,617800000.0
2008-02-13 15:05:00,0.7856,0.7856,0.78475,0.7848,759200000.0
2008-02-13 15:10:00,0.7848,0.7855,0.78455,0.78505,215800000.0
2008-02-13 15:15:00,0.78505,0.7852,0.7847,0.7848,297400000.0
2008-02-13 15:20:00,0.7848,0.78515,0.7845,0.7845,427600000.0
2008-02-13 15:25:00,0.7845,0.7851,0.7845,0.78485,421300000.0
2008-02-13 15:30:00,0.78485,0.7863,0.7846,0.7857,174100000.0
2008-02-13 15:35:00,0.7857,0.7857,0.7849,0.7855,364100000.0
2008-02-13 15:40:00,0.7855,0.7856,0.7849,0.78535,309925000.0
2008-02-13 15:45:00,0.78535,0.7861,0.7849,0.7853,956219000.0
2008-02-13 15:50:00,0.78545,0.7857,0.7854,0.78555,540125000.0
2008-02-13 15:55:00,0.78555,0.78555,0.78485,0.7852,710805000.0
2008-02-13 16:00:00,0.7852,0.7852,0.7846,0.7846,651900000.0
2008-02-13 16:05:00,0.7846,0.7846,0.783,0.7842,819950000.0
2008-02-13 16:10:00,0.7842,0.7848,0.7842,0.7842,369430000.0
2008-02-13 16:15:00,0.7842,0.7849,0.7841,0.7843,721780000.0
2008-02-13 16:20:00,0.7843,0.7847,0.7838,0.7839,482550000.0
2008-02-13 16:25:00,0.7839,0.784,0.7837,0.784,724000000.0
2008-02-13 16:30:00,0.784,0.78445,0.7839,0.7841,1158325000.0
2008-02-13 16:35:00,0.7841,0.7844,0.7838,0.7842,1016585000.0
2008-02-13 16:40:00,0.7842,0.7842,0.78325,0.78335,1416675000.0
2008-02-13 16:45:00,0.78335,0.78365,0.78295,0.78335,783625000.0
2008-02-13 16:50:00,0.78335,0.7836,0.7833,0.7835,572950000.0
2008-02-13 16:55:00,0.7835,0.78365,0.7827,0.78305,2414730000.0
2008-02-13 17:00:00,0.78305,0.7838,0.78305,0.7837,1248290000.0
2008-02-13 17:05:00,0.7837,0.78385,0.7836,0.7837,549295000.0
2008-02-13 17:10:00,0.7837,0.78395,0.7836,0.78385,657100000.0
2008-02-13 17:15:00,0.78385,0.78395,0.7832,0.7836,763010000.0
2008-02-13 17:20:00,0.7836,0.7838,0.78285,0.78285,978520000.0
2008-02-13 17:25:00,0.78285,0.7829,0.78135,0.78225,2272825000.0
2008-02-13 17:30:00,0.78225,0.78235,0.7813,0.7818,2086900000.0
2008-02-13 17:35:00,0.7818,0.78225,0.7817,0.78205,1527200000.0
2008-02-13 17:40:00,0.78205,0.7825,0.7816,0.7824,1219450000.0
2008-02-13 17:45:00,0.7824,0.7827,0.7819,0.7827,1669080000.0
2008-02-13 17:50:00,0.7827,0.78335,0.7826,0.78335,1023605000.0
2008-02-13 17:55:00,0.78335,0.78385,0.7832,0.78385,1104930000.0
2008-02-13 18:00:00,0.78365,0.78365,0.783,0.78345,631455000.0
2008-02-13 18:05:00,0.78345,0.7842,0.78305,0.7837,586650000.0
2008-02-13 18:10:00,0.7837,0.7838,0.7833,0.7833,721175000.0
2008-02-13 18:15:00,0.7833,0.7835,0.78255,0.78295,821780000.0
2008-02-13 18:20:00,0.78295,0.78325,0.7827,0.78315,965055000.0
2008-02-13 18:25:00,0.7832,0.78365,0.78295,0.7833,1127780000.0
2008-02-13 18:30:00,0.7833,0.7835,0.78215,0.7827,1179325000.0
2008-02-13 18:35:00,0.7827,0.7834,0.7826,0.7831,1085475000.0
2008-02-13 18:40:00,0.78315,0.78345,0.783,0.7832,599550000.0
2008-02-13 18:45:00,0.7832,0.7832,0.78265,0.783,862425000.0
2008-02-13 18:50:00,0.783,0.78305,0.78245,0.7826,551800000.0
2008-02-13 18:55:00,0.7826,0.7827,0.7822,0.78245,680350000.0
2008-02-13 19:00:00,0.78245,0.78305,0.78245,0.7828,817525000.0
2008-02-13 19:05:00,0.7828,0.7828,0.7827,0.7827,249125000.0
2008-02-13 19:10:00,0.7827,0.7831,0.7827,0.7831,1630510000.0
2008-02-13 19:15:00,0.7831,0.7831,0.78305,0.78305,2386904000.0
2008-02-13 19:20:00,0.78305,0.7831,0.78265,0.7827,2073680000.0
2008-02-13 19:25:00,0.7827,0.78285,0.78265,0.7827,253150000.0
2008-02-13 19:30:00,0.7827,0.78315,0.78265,0.78315,238525000.0
2008-02-13 19:35:00,0.7832,0.7833,0.78245,0.7826,437480000.0
2008-02-13 19:40:00,0.7826,0.7828,0.78245,0.7825,244930000.0
2008-02-13 19:45:00,0.7825,0.7826,0.78245,0.7826,256850000.0
2008-02-13 19:50:00,0.7826,0.7826,0.7826,0.7826,207100000.0
2008-02-13 19:55:00,0.7826,0.7827,0.7826,0.7827,166400000.0
2008-02-13 20:00:00,0.7827,0.7827,0.7825,0.7825,241875000.0
2008-02-13 20:05:00,0.7825,0.78325,0.7824,0.7827,676825000.0
2008-02-13 20:10:00,0.7827,0.78285,0.78225,0.7825,462149999.0
2008-02-13 20:15:00,0.7825,0.7829,0.7825,0.7829,340830000.0
2008-02-13 20:20:00,0.7829,0.7834,0.78285,0.78325,503150000.0
2008-02-13 20:25:00,0.78325,0.7833,0.7829,0.7832,341250000.0
2008-02-13 20:30:00,0.7832,0.78335,0.78315,0.78315,465200000.0
2008-02-13 20:35:00,0.78315,0.78335,0.78315,0.7833,261280000.0
2008-02-13 20:40:00,0.7833,0.78335,0.78325,0.7833,187650000.0
2008-02-13 20:45:00,0.7833,0.78335,0.7831,0.7833,360125000.0
2008-02-13 20:50:00,0.78335,0.7835,0.7832,0.7835,276225000.0
2008-02-13 20:55:00,0.7835,0.7835,0.78235,0.783,585030000.0
2008-02-13 21:00:00,0.783,0.783,0.7825,0.78275,231235000.0
2008-02-13 21:05:00,0.78275,0.7829,0.7826,0.7828,448300000.0
2008-02-13 21:10:00,0.7828,0.7828,0.78275,0.7828,262380000.0
2008-02-13 21:15:00,0.7828,0.78285,0.78275,0.78285,268200000.0
2008-02-13 21:20:00,0.78285,0.78315,0.7828,0.78285,134300000.0
2008-02-13 21:25:00,0.78285,0.78285,0.78285,0.78285,155300000.0
2008-02-13 21:30:00,0.78285,0.78295,0.78285,0.78285,96800000.0
2008-02-13 21:35:00,0.78285,0.78295,0.78285,0.78295,41200000.0
2008-02-13 21:40:00,0.78295,0.78315,0.78265,0.78275,292200000.0
2008-02-13 21:45:00,0.78275,0.78295,0.7827,0.78275,566900000.0
2008-02-13 21:50:00,0.78275,0.78275,0.78255,0.78275,241700000.0
2008-02-13 21:55:00,0.78275,0.78295,0.7825,0.78265,776800000.0
2008-02-13 22:00:00,0.78265,0.78275,0.78205,0.7826,1551400000.0
2008-02-13 22:05:00,0.7826,0.7826,0.78175,0.7819,1106700000.0
2008-02-13 22:10:00,0.7819,0.78225,0.78175,0.78185,741000000.0
2008-02-13 22:15:00,0.78185,0.78195,0.7812,0.78175,1140100000.0
2008-02-13 22:20:00,0.78175,0.78195,0.78175,0.78175,358525000.0
2008-02-13 22:25:00,0.78175,0.7822,0.78175,0.78205,440000000.0
2008-02-13 22:30:00,0.78205,0.7828,0.78205,0.78245,992500000.0
2008-02-13 22:35:00,0.78245,0.78265,0.78225,0.78225,873000000.0
2008-02-13 22:40:00,0.78225,0.78345,0.78195,0.78335,1093250000.0
2008-02-13 22:45:00,0.78335,0.78365,0.78315,0.78335,358900000.0
2008-02-13 22:50:00,0.78345,0.78365,0.78335,0.78355,809900000.0
2008-02-13 22:55:00,0.78355,0.78425,0.78355,0.7841,457000000.0
2008-02-13 23:00:00,0.7841,0.7844,0.78395,0.7844,444900000.0
2008-02-13 23:05:00,0.7844,0.7844,0.7837,0.78385,504000000.0
2008-02-13 23:10:00,0.78385,0.78395,0.78365,0.78395,144000000.0
2008-02-13 23:15:00,0.78395,0.78415,0.78375,0.78385,178500000.0
2008-02-13 23:20:00,0.78385,0.78385,0.78375,0.78385,79500000.0
2008-02-13 23:25:00,0.78385,0.78385,0.7836,0.78365,119200000.0
2008-02-13 23:30:00,0.7836,0.78385,0.7836,0.78385,79500000.0
2008-02-13 23:35:00,0.78385,0.78395,0.78375,0.78375,92450000.0
2008-02-13 23:40:00,0.78375,0.78415,0.78365,0.78365,232000000.0
2008-02-13 23:45:00,0.78365,0.78365,0.78345,0.78345,436900000.0
2008-02-13 23:50:00,0.78345,0.78395,0.78345,0.78345,1153900000.0
2008-02-13 23:55:00,0.78345,0.78375,0.7833,0.7833,660900000.0
2008-02-14 00:00:00,0.7833,0.7837,0.7833,0.7834,899700000.0
2008-02-14 00:05:00,0.7834,0.7836,0.7834,0.7835,1062800000.0
2008-02-14 00:10:00,0.7835,0.7836,0.7835,0.7836,508800000.0
2008-02-14 00:15:00,0.7836,0.7836,0.7836,0.7836,77600000.0
2008-02-14 00:20:00,0.7836,0.7839,0.7836,0.7839,395600000.0
2008-02-14 00:25:00,0.7839,0.7843,0.7837,0.7837,415600000.0
2008-02-14 00:30:00,0.7837,0.7837,0.78365,0.78365,253000000.0
2008-02-14 00:35:00,0.78365,0.78365,0.78355,0.78355,410700000.0
2008-02-14 00:40:00,0.78355,0.78365,0.78345,0.78365,595000000.0
2008-02-14 00:45:00,0.78365,0.78405,0.78355,0.78405,417000000.0
2008-02-14 00:50:00,0.78405,0.78405,0.7835,0.7836,151100000.0
2008-02-14 00:55:00,0.7836,0.7837,0.7836,0.7837,25000000.0
2008-02-14 01:00:00,0.7837,0.785,0.7836,0.7845,280500000.0
2008-02-14 01:05:00,0.7845,0.7853,0.7841,0.7846,342500000.0
2008-02-14 01:10:00,0.7846,0.7847,0.7844,0.78445,50400000.0
2008-02-14 01:15:00,0.78445,0.7846,0.7843,0.7843,61100000.0
2008-02-14 01:20:00,0.78435,0.7845,0.7842,0.7843,75400000.0
2008-02-14 01:25:00,0.78425,0.7844,0.78425,0.7844,100000000.0
2008-02-14 01:30:00,0.7844,0.7845,0.78435,0.7845,66500000.0
2008-02-14 01:35:00,0.7845,0.7845,0.7843,0.7843,22400000.0
2008-02-14 01:40:00,0.7843,0.78475,0.7843,0.7844,233100000.0
2008-02-14 01:45:00,0.7844,0.78455,0.78435,0.78435,200200000.0
2008-02-14 01:50:00,0.78435,0.7846,0.7842,0.7842,257600000.0
2008-02-14 01:55:00,0.7842,0.78445,0.7842,0.78445,84800000.0
2008-02-14 02:00:00,0.78445,0.7847,0.78445,0.7845,185600000.0
2008-02-14 02:05:00,0.7845,0.7851,0.7845,0.7847,261600000.0
2008-02-14 02:10:00,0.7847,0.7848,0.7845,0.7845,219800000.0
2008-02-14 02:15:00,0.7845,0.7845,0.7841,0.7844,270400000.0
2008-02-14 02:20:00,0.7844,0.7847,0.7841,0.7844,240800000.0
2008-02-14 02:25:00,0.7844,0.7847,0.7841,0.78445,158200000.0
2008-02-14 02:30:00,0.78445,0.78565,0.7835,0.7841,2188700000.0
2008-02-14 02:35:00,0.7841,0.7854,0.7841,0.78495,1595800000.0
2008-02-14 02:40:00,0.78495,0.78565,0.78475,0.78555,1873400000.0
2008-02-14 02:45:00,0.78555,0.78655,0.78555,0.78585,566500000.0
2008-02-14 02:50:00,0.7858,0.7864,0.7858,0.786,690100000.0
2008-02-14 02:55:00,0.786,0.7866,0.78565,0.78595,606600000.0
2008-02-14 03:00:00,0.7859,0.78615,0.78555,0.7858,279500000.0
2008-02-14 03:05:00,0.7858,0.7858,0.7855,0.7855,160900000.0
2008-02-14 03:10:00,0.7856,0.7857,0.78535,0.7854,129800000.0
2008-02-14 03:15:00,0.7854,0.7855,0.7854,0.7855,56500000.0
2008-02-14 03:20:00,0.7855,0.7856,0.7853,0.7854,285300000.0
2008-02-14 03:25:00,0.7854,0.7856,0.7853,0.7856,88300000.0
2008-02-14 03:30:00,0.7856,0.7863,0.7856,0.7858,254100000.0
2008-02-14 03:35:00,0.7858,0.7858,0.7855,0.7857,196300000.0
2008-02-14 03:40:00,0.7857,0.7857,0.7854,0.78565,93300000.0
2008-02-14 03:45:00,0.78565,0.786,0.78565,0.786,94100000.0
2008-02-14 03:50:00,0.786,0.78625,0.7859,0.786,48400000.0
2008-02-14 03:55:00,0.786,0.78605,0.78575,0.78585,1046000000.0
2008-02-14 04:00:00,0.78585,0.7859,0.7858,0.7859,87700000.0
2008-02-14 04:05:00,0.7859,0.7859,0.7855,0.7858,77200000.0
2008-02-14 04:10:00,0.7858,0.78595,0.7858,0.7859,126500000.0
2008-02-14 04:15:00,0.7859,0.78605,0.7858,0.7858,127700000.0
2008-02-14 04:20:00,0.7858,0.7858,0.7853,0.7853,74100000.0
2008-02-14 04:25:00,0.7853,0.7855,0.7849,0.7854,324900000.0
2008-02-14 04:30:00,0.7854,0.7861,0.7853,0.7858,193700000.0
2008-02-14 04:35:00,0.7859,0.7866,0.7859,0.7862,186800000.0
2008-02-14 04:40:00,0.7862,0.7863,0.7856,0.78595,244760000.0
2008-02-14 04:45:00,0.78595,0.7862,0.78595,0.7861,98040000.0
2008-02-14 04:50:00,0.7862,0.7864,0.786,0.7864,376800000.0
2008-02-14 04:55:00,0.7864,0.7864,0.7861,0.7863,238300000.0
2008-02-14 05:00:00,0.7863,0.7863,0.78625,0.7863,87700000.0
2008-02-14 05:05:00,0.7863,0.7864,0.78605,0.78605,192700000.0
2008-02-14 05:10:00,0.78605,0.7861,0.78605,0.7861,23000000.0
2008-02-14 05:15:00,0.7861,0.78645,0.7861,0.78645,158700000.0
2008-02-14 05:20:00,0.78645,0.7866,0.7863,0.7864,129800000.0
2008-02-14 05:25:00,0.7864,0.7864,0.7862,0.7862,27600000.0
2008-02-14 05:30:00,0.7862,0.78625,0.7862,0.78625,43800000.0
2008-02-14 05:35:00,0.78625,0.78635,0.7861,0.7862,63800000.0
2008-02-14 05:40:00,0.7862,0.7862,0.7861,0.78615,26200000.0
2008-02-14 05:45:00,0.78615,0.78615,0.7857,0.7857,129000000.0
2008-02-14 05:50:00,0.7857,0.7859,0.7855,0.78565,175500000.0
2008-02-14 05:55:00,0.78565,0.7858,0.78495,0.78525,760699999.0
2008-02-14 06:00:00,0.78525,0.7856,0.78525,0.7856,582300000.0
2008-02-14 06:05:00,0.7856,0.7856,0.78535,0.7854,173200000.0
2008-02-14 06:10:00,0.7854,0.78575,0.7854,0.78575,59000000.0
2008-02-14 06:15:00,0.78575,0.7861,0.7856,0.7857,198800000.0
2008-02-14 06:20:00,0.7857,0.786,0.7857,0.786,119000000.0
2008-02-14 06:25:00,0.786,0.7863,0.7858,0.7863,37800000.0
2008-02-14 06:30:00,0.7863,0.7863,0.786,0.786,58700000.0
2008-02-14 06:35:00,0.786,0.786,0.7858,0.786,133800000.0
2008-02-14 06:40:00,0.786,0.7872,0.786,0.7865,292300000.0
2008-02-14 06:45:00,0.7865,0.7866,0.7864,0.7864,59900000.0
2008-02-14 06:50:00,0.7864,0.7889,0.7864,0.78735,471500000.0
2008-02-14 06:55:00,0.78735,0.7874,0.787,0.7871,290200000.0
2008-02-14 07:00:00,0.7871,0.7871,0.7865,0.7866,92600000.0
2008-02-14 07:05:00,0.7866,0.78685,0.7864,0.78665,110600000.0
2008-02-14 07:10:00,0.78665,0.787,0.78655,0.7867,377100000.0
2008-02-14 07:15:00,0.7867,0.7868,0.78655,0.78655,188000000.0
2008-02-14 07:20:00,0.78655,0.787,0.78645,0.7865,277800000.0
2008-02-14 07:25:00,0.7865,0.7867,0.7865,0.7866,38200000.0
2008-02-14 07:30:00,0.7866,0.7866,0.78655,0.7866,20600000.0
2008-02-14 07:35:00,0.7866,0.7866,0.78655,0.78655,90400000.0
2008-02-14 07:40:00,0.78655,0.78675,0.7861,0.7862,152500000.0
2008-02-14 07:45:00,0.7862,0.7862,0.78535,0.78585,412100000.0
2008-02-14 07:50:00,0.78575,0.7858,0.78545,0.7858,562600000.0
2008-02-14 07:55:00,0.7858,0.7864,0.7857,0.78595,801800000.0
2008-02-14 08:00:00,0.78595,0.78605,0.78565,0.78575,681800000.0
2008-02-14 08:05:00,0.78575,0.78575,0.7851,0.78545,795300000.0
2008-02-14 08:10:00,0.78555,0.78605,0.78545,0.78595,1177900000.0
2008-02-14 08:15:00,0.78595,0.78625,0.78595,0.78615,745900000.0
2008-02-14 08:20:00,0.78615,0.78625,0.78615,0.78625,637400000.0
2008-02-14 08:25:00,0.78625,0.78645,0.78625,0.78635,645500000.0
2008-02-14 08:30:00,0.78635,0.78645,0.78635,0.78635,323200000.0
2008-02-14 08:35:00,0.78635,0.78635,0.78615,0.78625,431400000.0
2008-02-14 08:40:00,0.78625,0.787,0.78615,0.787,1168000000.0
2008-02-14 08:45:00,0.787,0.787,0.7865,0.787,272400000.0
2008-02-14 08:50:00,0.787,0.78735,0.7868,0.7873,157100000.0
2008-02-14 08:55:00,0.7873,0.7877,0.7873,0.7874,470400000.0
2008-02-14 09:00:00,0.7874,0.7875,0.7869,0.78745,228900000.0
2008-02-14 09:05:00,0.78745,0.78745,0.78675,0.787,436400000.0
2008-02-14 09:10:00,0.787,0.7871,0.7868,0.787,217600000.0
2008-02-14 09:15:00,0.787,0.787,0.7867,0.7868,187500000.0
2008-02-14 09:20:00,0.7868,0.7873,0.78675,0.78685,278500000.0
2008-02-14 09:25:00,0.78685,0.78705,0.78675,0.78705,278500000.0
2008-02-14 09:30:00,0.78705,0.78725,0.7867,0.78695,698400000.0
2008-02-14 09:35:00,0.78695,0.7874,0.7869,0.7871,682100000.0
2008-02-14 09:40:00,0.7871,0.7871,0.7869,0.7869,61600000.0
2008-02-14 09:45:00,0.7869,0.7873,0.7867,0.78725,269700000.0
2008-02-14 09:50:00,0.78725,0.78745,0.7872,0.78745,396100000.0
2008-02-14 09:55:00,0.78745,0.78885,0.78735,0.78825,1140400000.0
2008-02-14 10:00:00,0.78825,0.7884,0.78745,0.7884,1434700000.0
2008-02-14 10:05:00,0.7884,0.7888,0.78835,0.78875,1377300000.0
2008-02-14 10:10:00,0.78875,0.78895,0.78795,0.7884,1100600000.0
2008-02-14 10:15:00,0.7884,0.7885,0.7876,0.7879,310500000.0
2008-02-14 10:20:00,0.7879,0.78845,0.78705,0.7875,538600000.0
2008-02-14 10:25:00,0.7875,0.78775,0.78705,0.78775,595300000.0
2008-02-14 10:30:00,0.78775,0.7879,0.78695,0.78715,1113900000.0
2008-02-14 10:35:00,0.78715,0.788,0.78715,0.788,717900000.0
2008-02-14 10:40:00,0.788,0.7883,0.78785,0.7881,1364400000.0
2008-02-14 10:45:00,0.7881,0.7881,0.7875,0.7879,1171600000.0
2008-02-14 10:50:00,0.7879,0.7883,0.78775,0.78815,1154800000.0
2008-02-14 10:55:00,0.78815,0.78825,0.78745,0.78745,873100000.0
2008-02-14 11:00:00,0.78745,0.78795,0.78685,0.78725,1892300000.0
2008-02-14 11:05:00,0.78725,0.78755,0.7861,0.78645,1146900000.0
2008-02-14 11:10:00,0.78655,0.78755,0.7864,0.78755,1373800000.0
2008-02-14 11:15:00,0.78755,0.78765,0.78695,0.787,901700000.0
2008-02-14 11:20:00,0.787,0.78745,0.7868,0.7873,874400000.0
2008-02-14 11:25:00,0.7873,0.7873,0.787,0.78725,284100000.0
2008-02-14 11:30:00,0.78725,0.78775,0.7872,0.7874,438500000.0
2008-02-14 11:35:00,0.7874,0.78775,0.7873,0.7876,202000000.0
2008-02-14 11:40:00,0.7876,0.788,0.7875,0.7878,292000000.0
2008-02-14 11:45:00,0.7878,0.7878,0.7875,0.7876,259100000.0
2008-02-14 11:50:00,0.7876,0.7877,0.78745,0.78765,694000000.0
2008-02-14 11:55:00,0.78765,0.78765,0.78695,0.78715,1182350000.0
2008-02-14 12:00:00,0.78715,0.78775,0.78705,0.78775,842900000.0
2008-02-14 12:05:00,0.78775,0.78775,0.78695,0.787,1687100000.0
2008-02-14 12:10:00,0.787,0.7872,0.78645,0.7868,930400000.0
2008-02-14 12:15:00,0.7868,0.78715,0.78675,0.7871,279300000.0
2008-02-14 12:20:00,0.7871,0.7873,0.7869,0.7872,266100000.0
2008-02-14 12:25:00,0.7872,0.7873,0.7865,0.78705,495600000.0
2008-02-14 12:30:00,0.78705,0.7872,0.787,0.787,367000000.0
2008-02-14 12:35:00,0.787,0.78705,0.78655,0.78675,262100000.0
2008-02-14 12:40:00,0.78675,0.7879,0.78675,0.78785,826700000.0
2008-02-14 12:45:00,0.7878,0.78835,0.78765,0.7881,546500000.0
2008-02-14 12:50:00,0.7881,0.7881,0.7874,0.78765,657700000.0
2008-02-14 12:55:00,0.78765,0.7884,0.7876,0.7883,713800000.0
2008-02-14 13:00:00,0.7883,0.78865,0.788,0.7883,222500000.0
2008-02-14 13:05:00,0.7883,0.7883,0.7879,0.7879,278300000.0
2008-02-14 13:10:00,0.7879,0.788,0.7878,0.7879,47600000.0
2008-02-14 13:15:00,0.7879,0.7879,0.7875,0.7877,122700000.0
2008-02-14 13:20:00,0.7877,0.78775,0.7876,0.7876,84900000.0
2008-02-14 13:25:00,0.7876,0.7876,0.7872,0.78725,125900000.0
2008-02-14 13:30:00,0.78725,0.7875,0.78725,0.7875,124400000.0
2008-02-14 13:35:00,0.7875,0.7878,0.7874,0.7875,97000000.0
2008-02-14 13:40:00,0.7875,0.78765,0.7873,0.78745,589000000.0
2008-02-14 13:45:00,0.78745,0.78755,0.78735,0.78755,538700000.0
2008-02-14 13:50:00,0.78755,0.78755,0.78715,0.78725,778200000.0
2008-02-14 13:55:00,0.78725,0.7874,0.7871,0.7872,608500000.0
2008-02-14 14:00:00,0.7872,0.7874,0.7868,0.787,379800000.0
2008-02-14 14:05:00,0.787,0.78725,0.787,0.78725,175400000.0
2008-02-14 14:10:00,0.78725,0.78815,0.787,0.7879,237300000.0
2008-02-14 14:15:00,0.7879,0.7897,0.7879,0.7896,427700000.0
2008-02-14 14:20:00,0.7896,0.7901,0.7894,0.79,363100000.0
2008-02-14 14:25:00,0.79,0.7906,0.78935,0.7898,475400000.0
2008-02-14 14:30:00,0.7898,0.7901,0.7894,0.79,357000000.0
2008-02-14 14:35:00,0.79,0.7901,0.78945,0.7896,422200000.0
2008-02-14 14:40:00,0.7897,0.7898,0.7895,0.7896,154400000.0
2008-02-14 14:45:00,0.7896,0.7896,0.7891,0.7893,453700000.0
2008-02-14 14:50:00,0.78925,0.7895,0.7892,0.7895,121900000.0
2008-02-14 14:55:00,0.7895,0.7903,0.7895,0.7902,256900000.0
2008-02-14 15:00:00,0.7902,0.7902,0.7893,0.7898,153500000.0
2008-02-14 15:05:00,0.7898,0.7905,0.7896,0.7897,115400000.0
2008-02-14 15:10:00,0.7897,0.7897,0.7894,0.7896,78200000.0
2008-02-14 15:15:00,0.7896,0.79,0.7896,0.7898,212900000.0
2008-02-14 15:20:00,0.7898,0.7905,0.7898,0.7899,498600000.0
2008-02-14 15:25:00,0.7899,0.7901,0.78965,0.78965,132700000.0
2008-02-14 15:30:00,0.78965,0.7898,0.78935,0.7894,207200000.0
2008-02-14 15:35:00,0.7894,0.7905,0.7894,0.7898,266500000.0
2008-02-14 15:40:00,0.7898,0.7903,0.7898,0.7899,168600000.0
2008-02-14 15:45:00,0.7899,0.79,0.7892,0.7892,186100000.0
2008-02-14 15:50:00,0.7892,0.7896,0.7888,0.7895,157800000.0
2008-02-14 15:55:00,0.7895,0.7895,0.788,0.7881,167000000.0
2008-02-14 16:00:00,0.7882,0.7892,0.7881,0.7885,354300000.0
2008-02-14 16:05:00,0.7885,0.7889,0.7882,0.7889,191300000.0
2008-02-14 16:10:00,0.7889,0.78905,0.7888,0.7889,193400000.0
2008-02-14 16:15:00,0.7889,0.78915,0.7888,0.78895,208500000.0
2008-02-14 16:20:00,0.78895,0.7896,0.7889,0.78925,581600000.0
2008-02-14 16:25:00,0.78925,0.78955,0.78915,0.78945,1463100000.0
2008-02-14 16:30:00,0.78945,0.78975,0.7893,0.7894,1155700000.0
2008-02-14 16:35:00,0.7894,0.78995,0.78935,0.7897,944200000.0
2008-02-14 16:40:00,0.78975,0.79035,0.78975,0.7902,404500000.0
2008-02-14 16:45:00,0.7902,0.79075,0.7899,0.7905,714300000.0
2008-02-14 16:50:00,0.7905,0.7912,0.7905,0.7909,265300000.0
2008-02-14 16:55:00,0.7909,0.79095,0.7903,0.7904,618600000.0
2008-02-14 17:00:00,0.7904,0.7905,0.78955,0.79035,556100000.0
2008-02-14 17:05:00,0.79035,0.7905,0.7899,0.7899,287700000.0
2008-02-14 17:10:00,0.7899,0.7907,0.7895,0.7907,452300000.0
2008-02-14 17:15:00,0.7907,0.7913,0.7906,0.79105,375000000.0
2008-02-14 17:20:00,0.79105,0.79185,0.791,0.79135,1113900000.0
2008-02-14 17:25:00,0.79135,0.7917,0.79115,0.7912,840900000.0
2008-02-14 17:30:00,0.7912,0.7913,0.7908,0.791,252800000.0
2008-02-14 17:35:00,0.791,0.7914,0.7908,0.791,133400000.0
2008-02-14 17:40:00,0.791,0.79135,0.791,0.7913,187900000.0
2008-02-14 17:45:00,0.7913,0.7915,0.791,0.7915,295800000.0
2008-02-14 17:50:00,0.7915,0.7916,0.7913,0.7914,140700000.0
2008-02-14 17:55:00,0.7914,0.7916,0.7912,0.7915,286800000.0
2008-02-14 18:00:00,0.7915,0.7915,0.7912,0.7914,207700000.0
2008-02-14 18:05:00,0.7914,0.7917,0.7913,0.7913,171900000.0
2008-02-14 18:10:00,0.7913,0.7913,0.7906,0.7907,266500000.0
2008-02-14 18:15:00,0.7907,0.7907,0.7889,0.7902,439200000.0
2008-02-14 18:20:00,0.7902,0.7903,0.7892,0.79,490400000.0
2008-02-14 18:25:00,0.79,0.79,0.78915,0.7897,858000000.0
2008-02-14 18:30:00,0.7897,0.78975,0.7885,0.78965,1783600000.0
2008-02-14 18:35:00,0.78965,0.79095,0.7893,0.7899,1954600000.0
2008-02-14 18:40:00,0.7899,0.79005,0.7894,0.7896,487600000.0
2008-02-14 18:45:00,0.7896,0.7896,0.78865,0.78885,1274800000.0
2008-02-14 18:50:00,0.78885,0.78925,0.78875,0.78885,1182800000.0
2008-02-14 18:55:00,0.78875,0.78965,0.78875,0.78935,1525200000.0
2008-02-14 19:00:00,0.78935,0.78955,0.7884,0.789,1315700000.0
2008-02-14 19:05:00,0.789,0.7896,0.789,0.7896,162700000.0
2008-02-14 19:10:00,0.7896,0.79025,0.7895,0.7896,172400000.0
2008-02-14 19:15:00,0.7896,0.79,0.7895,0.7896,262700000.0
2008-02-14 19:20:00,0.7896,0.7903,0.7895,0.7896,303400000.0
2008-02-14 19:25:00,0.7896,0.78965,0.7895,0.78965,263100000.0
2008-02-14 19:30:00,0.78965,0.78985,0.7895,0.7895,47600000.0
2008-02-14 19:35:00,0.7895,0.7897,0.7894,0.7895,35400000.0
2008-02-14 19:40:00,0.7895,0.7896,0.7895,0.7896,29800000.0
2008-02-14 19:45:00,0.7896,0.7896,0.7895,0.7896,19800000.0
2008-02-14 19:50:00,0.7896,0.7897,0.7896,0.7896,32900000.0
2008-02-14 19:55:00,0.7896,0.7896,0.7892,0.7895,60700000.0
2008-02-14 20:00:00,0.7895,0.7902,0.7891,0.7891,164900000.0
2008-02-14 20:05:00,0.7891,0.7896,0.7891,0.7895,152500000.0
2008-02-14 20:10:00,0.7895,0.78995,0.7891,0.7895,151500000.0
2008-02-14 20:15:00,0.7895,0.7895,0.7891,0.7892,118500000.0
2008-02-14 20:20:00,0.7892,0.78995,0.7892,0.7895,234400000.0
2008-02-14 20:25:00,0.7895,0.7895,0.7891,0.7892,65800000.0
2008-02-14 20:30:00,0.7892,0.7895,0.7892,0.7895,95800001.0
2008-02-14 20:35:00,0.7895,0.78955,0.7895,0.78955,12300000.0
2008-02-14 20:40:00,0.78955,0.78955,0.7893,0.7894,47100000.0
2008-02-14 20:45:00,0.7894,0.78955,0.78925,0.78955,76700000.0
2008-02-14 20:50:00,0.78955,0.79015,0.7893,0.7896,358600000.0
2008-02-14 20:55:00,0.7896,0.79015,0.7895,0.7901,100900000.0
2008-02-14 21:00:00,0.7901,0.7901,0.7901,0.7901,32600000.0
2008-02-14 21:05:00,0.7901,0.7901,0.7895,0.7901,109600000.0
2008-02-14 21:10:00,0.7901,0.79055,0.7901,0.7905,118300000.0
2008-02-14 21:15:00,0.7905,0.7905,0.78995,0.7904,112800000.0
2008-02-14 21:20:00,0.7904,0.7906,0.7898,0.7905,324299999.0
2008-02-14 21:25:00,0.7905,0.7907,0.7899,0.78995,649900001.0
2008-02-14 21:30:00,0.79005,0.79015,0.7899,0.78995,568300000.0
2008-02-14 21:35:00,0.78995,0.79005,0.78925,0.79,186800000.0
2008-02-14 21:40:00,0.79,0.79,0.7894,0.7894,163100000.0
2008-02-14 21:45:00,0.78945,0.7896,0.78815,0.7888,323900000.0
2008-02-14 21:50:00,0.7888,0.7889,0.7885,0.7888,245700000.0
2008-02-14 21:55:00,0.7888,0.7891,0.7883,0.7883,35700000.0
2008-02-14 22:00:00,0.7883,0.789,0.7878,0.7883,378700001.0
2008-02-14 22:05:00,0.78835,0.7885,0.788,0.7882,144800000.0
2008-02-14 22:10:00,0.7882,0.789,0.7881,0.789,263300000.0
2008-02-14 22:15:00,0.789,0.7891,0.7882,0.7891,276400001.0
2008-02-14 22:20:00,0.7891,0.7891,0.7881,0.7886,52300000.0
2008-02-14 22:25:00,0.7886,0.7889,0.7886,0.7887,56000000.0
2008-02-14 22:30:00,0.7887,0.7888,0.7887,0.7888,16500000.0
2008-02-14 22:35:00,0.7888,0.7888,0.7883,0.7884,55600000.0
2008-02-14 22:40:00,0.7884,0.78845,0.788,0.7884,638100000.0
2008-02-14 22:45:00,0.7884,0.7886,0.7884,0.7884,57400000.0
2008-02-14 22:50:00,0.7884,0.78865,0.7884,0.7884,363500000.0
2008-02-14 22:55:00,0.7884,0.7884,0.788,0.7881,73000000.0
2008-02-14 23:00:00,0.7881,0.7883,0.788,0.7882,86300000.0
2008-02-14 23:05:00,0.7882,0.7883,0.788,0.7883,47400000.0
2008-02-14 23:10:00,0.7883,0.7883,0.7881,0.7881,40600000.0
2008-02-14 23:15:00,0.7881,0.7881,0.788,0.788,22400000.0
2008-02-14 23:20:00,0.788,0.78805,0.78795,0.78805,55400000.0
2008-02-14 23:25:00,0.78805,0.78835,0.78805,0.78805,56500000.0
2008-02-14 23:30:00,0.78805,0.7882,0.788,0.7882,67600000.0
2008-02-14 23:35:00,0.7882,0.7882,0.7876,0.7878,180300000.0
2008-02-14 23:40:00,0.7878,0.788,0.7876,0.7879,94400000.0
2008-02-14 23:45:00,0.7879,0.78895,0.78665,0.7874,121700000.0
2008-02-14 23:50:00,0.7874,0.7874,0.7873,0.7873,39400000.0
2008-02-14 23:55:00,0.7873,0.7878,0.7867,0.7875,422500000.0
2008-02-15 00:00:00,0.7875,0.7878,0.7873,0.7877,523400000.0
2008-02-15 00:05:00,0.7877,0.7879,0.7877,0.7879,85400000.0
2008-02-15 00:10:00,0.7879,0.7885,0.7878,0.7884,424300000.0
2008-02-15 00:15:00,0.7884,0.7888,0.7884,0.7885,94400000.0
2008-02-15 00:20:00,0.7885,0.7885,0.7882,0.7883,69400000.0
2008-02-15 00:25:00,0.7883,0.7884,0.7883,0.7883,22400000.0
2008-02-15 00:30:00,0.7883,0.7883,0.7881,0.7881,59800000.0
2008-02-15 00:35:00,0.7881,0.7881,0.788,0.7881,52100000.0
2008-02-15 00:40:00,0.7881,0.7881,0.7868,0.7868,247700000.0
2008-02-15 00:45:00,0.7868,0.7868,0.7861,0.7862,75200000.0
2008-02-15 00:50:00,0.7862,0.7865,0.786,0.7864,49400000.0
2008-02-15 00:55:00,0.7864,0.787,0.7858,0.7858,249500000.0
2008-02-15 01:00:00,0.7858,0.786,0.78565,0.786,118400000.0
2008-02-15 01:05:00,0.786,0.78605,0.7855,0.7858,136600000.0
2008-02-15 01:10:00,0.7858,0.7858,0.7851,0.7855,164000000.0
2008-02-15 01:15:00,0.7855,0.7855,0.78475,0.7851,312200000.0
2008-02-15 01:20:00,0.7851,0.7858,0.7851,0.7853,176200000.0
2008-02-15 01:25:00,0.7853,0.7858,0.7853,0.78575,93200001.0
2008-02-15 01:30:00,0.78575,0.7859,0.7855,0.7856,160000000.0
2008-02-15 01:35:00,0.7856,0.7859,0.7856,0.7858,43800000.0
2008-02-15 01:40:00,0.7858,0.7859,0.7858,0.7858,163900000.0
2008-02-15 01:45:00,0.7858,0.7861,0.7858,0.7861,122400000.0
2008-02-15 01:50:00,0.7861,0.78675,0.7859,0.78655,412500000.0
2008-02-15 01:55:00,0.78655,0.78665,0.7865,0.78655,78700000.0
2008-02-15 02:00:00,0.78655,0.7866,0.7861,0.7866,180400000.0
2008-02-15 02:05:00,0.7866,0.7866,0.7864,0.7865,38400000.0
2008-02-15 02:10:00,0.7865,0.7865,0.7857,0.7858,368500000.0
2008-02-15 02:15:00,0.7858,0.7863,0.7856,0.7857,182000000.0
2008-02-15 02:20:00,0.7857,0.7859,0.7852,0.7854,706700000.0
2008-02-15 02:25:00,0.7854,0.78595,0.7854,0.7859,586600000.0
2008-02-15 02:30:00,0.7859,0.7862,0.78545,0.78565,258400000.0
2008-02-15 02:35:00,0.78575,0.7861,0.7856,0.7858,119200000.0
2008-02-15 02:40:00,0.7858,0.7862,0.7858,0.786,379400000.0
2008-02-15 02:45:00,0.786,0.78615,0.7856,0.7857,252500000.0
2008-02-15 02:50:00,0.7857,0.786,0.7851,0.7852,221900000.0
2008-02-15 02:55:00,0.7852,0.7852,0.78485,0.7852,247000000.0
2008-02-15 03:00:00,0.7852,0.7853,0.7851,0.7852,74300000.0
2008-02-15 03:05:00,0.7852,0.7852,0.7846,0.7849,561800000.0
2008-02-15 03:10:00,0.7849,0.78495,0.7845,0.78455,790600000.0
2008-02-15 03:15:00,0.78455,0.7848,0.7844,0.7848,449600000.0
2008-02-15 03:20:00,0.78485,0.785,0.78475,0.7849,321600000.0
2008-02-15 03:25:00,0.7849,0.7851,0.78475,0.785,206800000.0
2008-02-15 03:30:00,0.785,0.7855,0.785,0.7855,183100000.0
2008-02-15 03:35:00,0.7855,0.7855,0.7852,0.7853,132100000.0
2008-02-15 03:40:00,0.7853,0.78555,0.7851,0.7851,119800000.0
2008-02-15 03:45:00,0.7851,0.78525,0.78505,0.7852,345000000.0
2008-02-15 03:50:00,0.7852,0.7855,0.7852,0.7853,142400000.0
2008-02-15 03:55:00,0.7853,0.7855,0.78525,0.7855,293100000.0
2008-02-15 04:00:00,0.7855,0.7855,0.7848,0.785,113500000.0
2008-02-15 04:05:00,0.785,0.785,0.78485,0.78495,254000000.0
2008-02-15 04:10:00,0.78495,0.7851,0.78495,0.7851,64500000.0
2008-02-15 04:15:00,0.7851,0.7851,0.785,0.7851,42000000.0
2008-02-15 04:20:00,0.7851,0.7851,0.78505,0.78505,25200000.0
2008-02-15 04:25:00,0.78505,0.7852,0.78505,0.7851,80300000.0
2008-02-15 04:30:00,0.7851,0.7853,0.7851,0.78525,247800000.0
2008-02-15 04:35:00,0.78525,0.78525,0.78505,0.78515,72600000.0
2008-02-15 04:40:00,0.78505,0.78505,0.78475,0.785,308900000.0
2008-02-15 04:45:00,0.785,0.78505,0.7848,0.78495,61900000.0
2008-02-15 04:50:00,0.78495,0.785,0.78495,0.78495,81700000.0
2008-02-15 04:55:00,0.78495,0.785,0.7847,0.78485,203400000.0
2008-02-15 05:00:00,0.78485,0.78485,0.78465,0.7848,110300000.0
2008-02-15 05:05:00,0.7848,0.7848,0.78465,0.7847,93000000.0
2008-02-15 05:10:00,0.7847,0.7847,0.7843,0.7843,133300000.0
2008-02-15 05:15:00,0.7843,0.7847,0.78425,0.7846,216500000.0
2008-02-15 05:20:00,0.7846,0.7846,0.78435,0.78435,193000000.0
2008-02-15 05:25:00,0.78435,0.78455,0.78435,0.78445,320500000.0
2008-02-15 05:30:00,0.78445,0.7851,0.78435,0.7846,512400000.0
2008-02-15 05:35:00,0.7846,0.7848,0.7846,0.78465,221200000.0
2008-02-15 05:40:00,0.78465,0.7849,0.78425,0.7849,775800000.0
2008-02-15 05:45:00,0.7849,0.7849,0.7845,0.78455,355100000.0
2008-02-15 05:50:00,0.78455,0.78475,0.7845,0.78475,512000000.0
2008-02-15 05:55:00,0.78475,0.7855,0.78455,0.7853,692400000.0
2008-02-15 06:00:00,0.7853,0.7854,0.7851,0.78515,77400000.0
2008-02-15 06:05:00,0.78515,0.78515,0.78445,0.78505,1047100000.0
2008-02-15 06:10:00,0.78505,0.7853,0.78475,0.78495,373500000.0
2008-02-15 06:15:00,0.78495,0.785,0.78485,0.7849,133100000.0
2008-02-15 06:20:00,0.78495,0.78505,0.7848,0.7848,323400000.0
2008-02-15 06:25:00,0.7848,0.7848,0.7847,0.7848,221700000.0
2008-02-15 06:30:00,0.7849,0.78525,0.7849,0.7851,210200000.0
2008-02-15 06:35:00,0.7851,0.7852,0.78495,0.78495,180100000.0
2008-02-15 06:40:00,0.78495,0.78495,0.7844,0.7846,128300000.0
2008-02-15 06:45:00,0.7846,0.7849,0.7846,0.7849,327300000.0
2008-02-15 06:50:00,0.7849,0.785,0.78435,0.78445,785100000.0
2008-02-15 06:55:00,0.78445,0.7845,0.78425,0.78425,1044600000.0
2008-02-15 07:00:00,0.78425,0.7848,0.78425,0.7848,377700000.0
2008-02-15 07:05:00,0.7848,0.78505,0.78475,0.78505,298300000.0
2008-02-15 07:10:00,0.78505,0.78535,0.785,0.785,305500000.0
2008-02-15 07:15:00,0.785,0.7851,0.785,0.78505,195600000.0
2008-02-15 07:20:00,0.78505,0.78505,0.7847,0.7847,246300000.0
2008-02-15 07:25:00,0.7847,0.7847,0.7845,0.7846,118400000.0
2008-02-15 07:30:00,0.7846,0.7848,0.7845,0.7848,69100000.0
2008-02-15 07:35:00,0.7848,0.7852,0.7846,0.78505,294600000.0
2008-02-15 07:40:00,0.78505,0.7853,0.785,0.7852,173800000.0
2008-02-15 07:45:00,0.7852,0.78535,0.785,0.7851,148500000.0
2008-02-15 07:50:00,0.7851,0.786,0.785,0.78575,1053300000.0
2008-02-15 07:55:00,0.78575,0.78595,0.7854,0.7856,418000000.0
2008-02-15 08:00:00,0.7856,0.78575,0.7852,0.7857,262800000.0
2008-02-15 08:05:00,0.7857,0.7858,0.7853,0.7855,288400000.0
2008-02-15 08:10:00,0.7855,0.7856,0.78505,0.7856,332900000.0
2008-02-15 08:15:00,0.7856,0.7856,0.7855,0.7856,25800000.0
2008-02-15 08:20:00,0.7856,0.7857,0.78555,0.7857,268700000.0
2008-02-15 08:25:00,0.7857,0.78595,0.7857,0.7859,82100000.0
2008-02-15 08:30:00,0.7859,0.7861,0.7857,0.7858,317000000.0
2008-02-15 08:35:00,0.7858,0.78625,0.7858,0.78625,315500000.0
2008-02-15 08:40:00,0.7862,0.7865,0.78535,0.78635,1196100000.0
2008-02-15 08:45:00,0.78635,0.787,0.78625,0.7867,553600000.0
2008-02-15 08:50:00,0.7867,0.7869,0.7862,0.78645,612600000.0
2008-02-15 08:55:00,0.78645,0.7865,0.7862,0.7864,138900000.0
2008-02-15 09:00:00,0.7864,0.7867,0.7863,0.7865,122000000.0
2008-02-15 09:05:00,0.7865,0.78675,0.78645,0.7865,146700000.0
2008-02-15 09:10:00,0.7865,0.787,0.78645,0.78685,60100000.0
2008-02-15 09:15:00,0.78685,0.7869,0.7867,0.7869,97000000.0
2008-02-15 09:20:00,0.7869,0.7869,0.7868,0.7868,53700000.0
2008-02-15 09:25:00,0.7868,0.7872,0.7867,0.7869,241000000.0
2008-02-15 09:30:00,0.7869,0.7872,0.7869,0.7872,190700000.0
2008-02-15 09:35:00,0.7872,0.7878,0.7872,0.78745,210100000.0
2008-02-15 09:40:00,0.78745,0.788,0.78745,0.78785,274000000.0
2008-02-15 09:45:00,0.78785,0.78815,0.7869,0.78725,370600000.0
2008-02-15 09:50:00,0.7873,0.7878,0.7871,0.7873,382800000.0
2008-02-15 09:55:00,0.7873,0.7875,0.787,0.7875,651900000.0
2008-02-15 10:00:00,0.7875,0.7877,0.7874,0.7877,307700000.0
2008-02-15 10:05:00,0.7877,0.7878,0.78665,0.7872,560400000.0
2008-02-15 10:10:00,0.7872,0.7874,0.7869,0.787,544900000.0
2008-02-15 10:15:00,0.787,0.7873,0.7869,0.787,330200000.0
2008-02-15 10:20:00,0.787,0.7873,0.787,0.7872,267300000.0
2008-02-15 10:25:00,0.7872,0.78735,0.78715,0.78725,263900000.0
2008-02-15 10:30:00,0.78725,0.78735,0.78725,0.78735,529000000.0
2008-02-15 10:35:00,0.78735,0.78745,0.78705,0.78725,830400000.0
2008-02-15 10:40:00,0.78705,0.78805,0.78705,0.78805,1144999999.0
2008-02-15 10:45:00,0.78805,0.78815,0.78745,0.7878,585100000.0
2008-02-15 10:50:00,0.7878,0.788,0.7874,0.7879,641400000.0
2008-02-15 10:55:00,0.7879,0.788,0.7874,0.788,483700000.0
2008-02-15 11:00:00,0.788,0.78825,0.7878,0.78795,583000000.0
2008-02-15 11:05:00,0.78795,0.78805,0.78775,0.78795,762600000.0
2008-02-15 11:10:00,0.78795,0.78805,0.78755,0.78785,1073800000.0
2008-02-15 11:15:00,0.78785,0.78795,0.7875,0.7875,484800000.0
2008-02-15 11:20:00,0.78765,0.78835,0.78765,0.78835,975900000.0
2008-02-15 11:25:00,0.78835,0.78855,0.78805,0.7884,630599999.0
2008-02-15 11:30:00,0.7884,0.7887,0.7884,0.7885,210700000.0
2008-02-15 11:35:00,0.7885,0.7896,0.7882,0.7894,637400000.0
2008-02-15 11:40:00,0.7894,0.7903,0.7894,0.79,415400000.0
2008-02-15 11:45:00,0.79,0.7905,0.7897,0.7905,299000000.0
2008-02-15 11:50:00,0.7905,0.7912,0.7898,0.79,429300000.0
2008-02-15 11:55:00,0.79,0.7907,0.79,0.7903,440500000.0
2008-02-15 12:00:00,0.7903,0.7903,0.7901,0.7901,190500000.0
2008-02-15 12:05:00,0.7901,0.7902,0.7897,0.79,339100000.0
2008-02-15 12:10:00,0.79,0.79,0.7894,0.7897,411300000.0
2008-02-15 12:15:00,0.7897,0.79015,0.78925,0.79005,495800000.0
2008-02-15 12:20:00,0.79005,0.79005,0.78955,0.78955,1093000000.0
2008-02-15 12:25:00,0.78955,0.78995,0.7891,0.7897,506400000.0
2008-02-15 12:30:00,0.7897,0.7904,0.7896,0.79015,572400000.0
2008-02-15 12:35:00,0.79015,0.7902,0.7901,0.7901,286700000.0
2008-02-15 12:40:00,0.7901,0.7905,0.7901,0.79045,739800000.0
2008-02-15 12:45:00,0.79045,0.79125,0.79045,0.7912,385400000.0
2008-02-15 12:50:00,0.7912,0.7915,0.79,0.7901,1048500000.0
2008-02-15 12:55:00,0.7901,0.7908,0.7898,0.79065,850000000.0
2008-02-15 13:00:00,0.7906,0.7906,0.7898,0.7898,131700000.0
2008-02-15 13:05:00,0.7898,0.7905,0.7898,0.7903,286700000.0
2008-02-15 13:10:00,0.7903,0.79045,0.7901,0.7904,318200000.0
2008-02-15 13:15:00,0.7904,0.7905,0.7903,0.7904,177900000.0
2008-02-15 13:20:00,0.7904,0.7904,0.79,0.7903,308900000.0
2008-02-15 13:25:00,0.7903,0.7903,0.78955,0.7898,400400000.0
2008-02-15 13:30:00,0.7898,0.7898,0.7891,0.7892,278000000.0
2008-02-15 13:35:00,0.7892,0.79025,0.7892,0.7898,518600000.0
2008-02-15 13:40:00,0.7898,0.78995,0.78965,0.7897,175900000.0
2008-02-15 13:45:00,0.7897,0.79,0.7897,0.7897,481700000.0
2008-02-15 13:50:00,0.7897,0.7903,0.7897,0.7901,501500000.0
2008-02-15 13:55:00,0.79025,0.79055,0.7899,0.7903,470100000.0
2008-02-15 14:00:00,0.7903,0.7904,0.79,0.79,451700000.0
2008-02-15 14:05:00,0.79,0.79,0.789,0.7891,315600000.0
2008-02-15 14:10:00,0.7891,0.7892,0.7885,0.7886,206700000.0
2008-02-15 14:15:00,0.7885,0.7892,0.7885,0.7891,333200000.0
2008-02-15 14:20:00,0.7891,0.7892,0.7887,0.7887,371200000.0
2008-02-15 14:25:00,0.7887,0.78905,0.7886,0.7889,910400000.0
2008-02-15 14:30:00,0.7889,0.7891,0.7887,0.789,283700000.0
2008-02-15 14:35:00,0.789,0.7893,0.7887,0.789,99700000.0
2008-02-15 14:40:00,0.789,0.7893,0.7887,0.7891,197000000.0
2008-02-15 14:45:00,0.7891,0.7891,0.7887,0.7889,83200000.0
2008-02-15 14:50:00,0.7889,0.7889,0.7885,0.7885,51300000.0
2008-02-15 14:55:00,0.7885,0.7885,0.7881,0.7882,122200000.0
2008-02-15 15:00:00,0.7882,0.7884,0.7876,0.7881,200200000.0
2008-02-15 15:05:00,0.7881,0.7887,0.78785,0.7887,293600000.0
2008-02-15 15:10:00,0.7887,0.7888,0.7882,0.7886,324700000.0
2008-02-15 15:15:00,0.7886,0.789,0.7886,0.7888,186400000.0
2008-02-15 15:20:00,0.7888,0.7893,0.7886,0.7889,247500000.0
2008-02-15 15:25:00,0.7889,0.78905,0.7888,0.7888,243200000.0
2008-02-15 15:30:00,0.7888,0.7888,0.7876,0.7879,227900000.0
2008-02-15 15:35:00,0.7879,0.7889,0.7879,0.7886,375300000.0
2008-02-15 15:40:00,0.7886,0.7887,0.7881,0.7881,270100000.0
2008-02-15 15:45:00,0.7881,0.7889,0.7881,0.7886,285700000.0
2008-02-15 15:50:00,0.7886,0.7889,0.7886,0.7889,112600000.0
2008-02-15 15:55:00,0.7889,0.7891,0.7889,0.789,128900000.0
2008-02-15 16:00:00,0.7888,0.7892,0.7887,0.7888,203300000.0
2008-02-15 16:05:00,0.7888,0.7891,0.7888,0.789,106700000.0
2008-02-15 16:10:00,0.789,0.789,0.7888,0.7889,202500000.0
2008-02-15 16:15:00,0.7889,0.78925,0.7889,0.7891,582200000.0
2008-02-15 16:20:00,0.7893,0.7902,0.7892,0.7895,441200000.0
2008-02-15 16:25:00,0.7895,0.78975,0.7894,0.78955,965600000.0
2008-02-15 16:30:00,0.78955,0.7905,0.78955,0.7905,850200000.0
2008-02-15 16:35:00,0.7905,0.79075,0.7895,0.7895,741000000.0
2008-02-15 16:40:00,0.7895,0.7904,0.78945,0.79025,769300000.0
2008-02-15 16:45:00,0.79025,0.7903,0.7899,0.79005,264300000.0
2008-02-15 16:50:00,0.79005,0.7902,0.7896,0.7897,516800000.0
2008-02-15 16:55:00,0.7897,0.7897,0.7889,0.7893,701100000.0
2008-02-15 17:00:00,0.7893,0.79045,0.7892,0.7897,993000000.0
2008-02-15 17:05:00,0.7897,0.7902,0.7895,0.7902,631899999.0
2008-02-15 17:10:00,0.7902,0.7915,0.7898,0.7912,603300000.0
2008-02-15 17:15:00,0.7912,0.79135,0.7904,0.79095,686300000.0
2008-02-15 17:20:00,0.79095,0.791,0.79035,0.7904,360500000.0
2008-02-15 17:25:00,0.7904,0.7905,0.7901,0.7903,164900000.0
2008-02-15 17:30:00,0.7903,0.7906,0.7902,0.7906,275300000.0
2008-02-15 17:35:00,0.7906,0.7906,0.7897,0.78985,235400000.0
2008-02-15 17:40:00,0.78985,0.79,0.7895,0.7896,338500000.0
2008-02-15 17:45:00,0.7896,0.78975,0.7892,0.7893,151300000.0
2008-02-15 17:50:00,0.7893,0.7894,0.7887,0.7892,172100000.0
2008-02-15 17:55:00,0.7892,0.7892,0.7887,0.7888,142600000.0
2008-02-15 18:00:00,0.7888,0.7898,0.7887,0.7893,200300000.0
2008-02-15 18:05:00,0.7893,0.7896,0.7889,0.7895,323100000.0
2008-02-15 18:10:00,0.7895,0.7902,0.7891,0.7891,412800000.0
2008-02-15 18:15:00,0.7891,0.7896,0.7891,0.7891,609400000.0
2008-02-15 18:20:00,0.7891,0.7891,0.7889,0.789,263600000.0
2008-02-15 18:25:00,0.78895,0.78945,0.78895,0.78925,582600000.0
2008-02-15 18:30:00,0.78925,0.78935,0.7889,0.7889,159500000.0
2008-02-15 18:35:00,0.7889,0.7889,0.7882,0.7887,344700000.0
2008-02-15 18:40:00,0.7887,0.78895,0.7887,0.7888,178500000.0
2008-02-15 18:45:00,0.7888,0.7889,0.7882,0.7885,172600000.0
2008-02-15 18:50:00,0.7885,0.7889,0.78795,0.7881,793100000.0
2008-02-15 18:55:00,0.7881,0.7887,0.7878,0.7885,631100000.0
2008-02-15 19:00:00,0.7885,0.78915,0.7885,0.78915,505800000.0
2008-02-15 19:05:00,0.78915,0.78935,0.7888,0.7891,571000000.0
2008-02-15 19:10:00,0.7891,0.7893,0.78905,0.78905,136600000.0
2008-02-15 19:15:00,0.78905,0.78905,0.78855,0.7888,306200000.0
2008-02-15 19:20:00,0.7888,0.7888,0.78835,0.7885,194000000.0
2008-02-15 19:25:00,0.7885,0.78875,0.7883,0.78835,206900000.0
2008-02-15 19:30:00,0.78835,0.78855,0.7883,0.7883,67000000.0
2008-02-15 19:35:00,0.7883,0.7884,0.7882,0.7882,33500000.0
2008-02-15 19:40:00,0.7882,0.7883,0.7872,0.7872,208300000.0
2008-02-15 19:45:00,0.7872,0.7873,0.7865,0.787,361600000.0
2008-02-15 19:50:00,0.7871,0.7879,0.7871,0.78745,891700000.0
2008-02-15 19:55:00,0.78745,0.78795,0.78745,0.7877,635800000.0
2008-02-15 20:00:00,0.7877,0.7877,0.7869,0.7871,269799999.0
2008-02-15 20:05:00,0.7871,0.78755,0.7871,0.78745,891100000.0
2008-02-15 20:10:00,0.78745,0.78755,0.7872,0.7873,265200000.0
2008-02-15 20:15:00,0.7873,0.7874,0.7861,0.78655,756300000.0
2008-02-15 20:20:00,0.78655,0.78705,0.78655,0.7868,320200000.0
2008-02-15 20:25:00,0.7868,0.78755,0.78675,0.78755,339500000.0
2008-02-15 20:30:00,0.78755,0.78755,0.78745,0.78755,559200000.0
2008-02-15 20:35:00,0.78755,0.78755,0.78755,0.78755,435300000.0
2008-02-15 20:40:00,0.78755,0.78765,0.78755,0.78755,258000000.0
2008-02-15 20:45:00,0.78755,0.78755,0.78745,0.7875,114000000.0
2008-02-15 20:50:00,0.7874,0.78765,0.7874,0.78765,41400000.0
2008-02-15 20:55:00,0.78765,0.78775,0.78755,0.78755,290800000.0
2008-02-15 21:00:00,0.78755,0.78815,0.78755,0.78805,528800000.0
2008-02-15 21:05:00,0.78805,0.78875,0.78805,0.78875,496000000.0
2008-02-15 21:10:00,0.78875,0.78875,0.7886,0.78875,591900000.0
2008-02-15 21:15:00,0.78875,0.78905,0.78875,0.78875,547000000.0
2008-02-15 21:20:00,0.78875,0.78885,0.7886,0.78885,188600000.0
2008-02-15 21:25:00,0.78885,0.78885,0.7887,0.78875,85800000.0
2008-02-15 21:30:00,0.78875,0.78895,0.7887,0.78885,233500000.0
2008-02-15 21:35:00,0.78885,0.78905,0.78885,0.78895,260300000.0
2008-02-15 21:40:00,0.78895,0.78905,0.78895,0.78905,227800000.0
2008-02-15 21:45:00,0.78905,0.78905,0.78865,0.78865,436300000.0
2008-02-15 21:50:00,0.78865,0.78865,0.78855,0.78865,596800000.0
2008-02-15 21:55:00,0.78865,0.7891,0.7886,0.78905,273400000.0
2008-02-15 22:00:00,0.78905,0.78905,0.78875,0.78885,312000000.0
2008-02-15 22:05:00,0.78885,0.78925,0.78885,0.78925,222300000.0
2008-02-15 22:10:00,0.78925,0.7896,0.7891,0.7896,215700000.0
2008-02-15 22:15:00,0.7896,0.78995,0.78955,0.78965,488700000.0
2008-02-15 22:20:00,0.78965,0.78965,0.7896,0.7896,71400000.0
2008-02-15 22:25:00,0.7896,0.7899,0.7896,0.7896,79900000.0
2008-02-15 22:30:00,0.7896,0.79,0.7896,0.79,37100000.0
2008-02-15 22:35:00,0.79,0.7901,0.79,0.79005,119200000.0
2008-02-15 22:40:00,0.79005,0.79045,0.79005,0.7902,333800000.0
2008-02-15 22:45:00,0.7902,0.7902,0.7896,0.79005,152899999.0
2008-02-15 22:50:00,0.79005,0.79005,0.7897,0.78985,478300000.0
2008-02-15 22:55:00,0.78985,0.78985,0.78965,0.78985,586000000.0
2008-02-15 23:00:00,0.78985,0.78985,0.7896,0.78965,507200000.0
2008-02-15 23:05:00,0.7897,0.79006,0.78949,0.78949,117000000.0
2008-02-15 23:10:00,0.78945,0.79002,0.78945,0.79,100700000.0
2008-02-15 23:15:00,0.79005,0.79038,0.79,0.79022,200800000.0
2008-02-15 23:20:00,0.7903,0.7908,0.7903,0.79077,167300000.0
2008-02-15 23:25:00,0.7908,0.79095,0.79051,0.79079,252100000.0
2008-02-15 23:30:00,0.79083,0.79104,0.79039,0.79055,241300000.0
2008-02-15 23:35:00,0.79055,0.7909,0.79054,0.79089,234000000.0
2008-02-15 23:40:00,0.79093,0.79098,0.79073,0.79092,489800000.0
2008-02-15 23:45:00,0.79095,0.7912,0.7907,0.79078,629100000.0
2008-02-15 23:50:00,0.79073,0.79075,0.78917,0.78974,336800000.0
2008-02-15 23:55:00,0.78981,0.78987,0.7896,0.78965,288300000.0
2008-02-18 00:00:00,0.7903,0.7905,0.7898,0.7898,210500000.0
2008-02-18 00:05:00,0.7901,0.7901,0.7895,0.7898,210500000.0
2008-02-18 00:10:00,0.7899,0.7899,0.7896,0.7899,168400000.0
2008-02-18 00:15:00,0.7898,0.7902,0.7897,0.7901,168400000.0
2008-02-18 00:20:00,0.7902,0.7903,0.7895,0.7896,168400000.0
2008-02-18 00:25:00,0.7895,0.7897,0.7895,0.7895,210500000.0
2008-02-18 00:30:00,0.7896,0.7898,0.7896,0.7898,126300000.0
2008-02-18 00:35:00,0.7899,0.7903,0.7898,0.7901,210500000.0
2008-02-18 00:40:00,0.7902,0.7907,0.7901,0.7907,168400000.0
2008-02-18 00:45:00,0.7906,0.791,0.7906,0.7907,210500000.0
2008-02-18 00:50:00,0.7909,0.7909,0.7904,0.7905,210500000.0
2008-02-18 00:55:00,0.7906,0.791,0.7905,0.7908,210500000.0
2008-02-18 01:00:00,0.7907,0.791,0.7895,0.7897,210500000.0
2008-02-18 01:05:00,0.7898,0.7908,0.7898,0.7901,210500000.0
2008-02-18 01:10:00,0.79,0.7902,0.7897,0.7902,168400000.0
2008-02-18 01:15:00,0.7901,0.7902,0.7897,0.7901,210500000.0
2008-02-18 01:20:00,0.79,0.7925,0.79,0.7922,210500000.0
2008-02-18 01:25:00,0.7923,0.7935,0.7923,0.7931,210500000.0
2008-02-18 01:30:00,0.7929,0.7929,0.7924,0.7925,210500000.0
2008-02-18 01:35:00,0.7926,0.7929,0.7924,0.7928,210500000.0
2008-02-18 01:40:00,0.7927,0.7931,0.7927,0.7928,210500000.0
2008-02-18 01:45:00,0.7929,0.7932,0.7929,0.7932,210500000.0
2008-02-18 01:50:00,0.7933,0.7936,0.7933,0.7935,210500000.0
2008-02-18 01:55:00,0.7934,0.7935,0.7934,0.7935,168400000.0
2008-02-18 02:00:00,0.7907,0.79095,0.78965,0.7899,372900000.0
2008-02-18 02:05:00,0.7899,0.7908,0.7898,0.7902,287600000.0
2008-02-18 02:10:00,0.7902,0.79025,0.7899,0.79025,101200000.0
2008-02-18 02:15:00,0.79025,0.79025,0.7898,0.79,158500000.0
2008-02-18 02:20:00,0.79,0.7925,0.7899,0.7923,617800000.0
2008-02-18 02:25:00,0.7923,0.7936,0.7923,0.793,868000000.0
2008-02-18 02:30:00,0.793,0.793,0.7926,0.7927,97000000.0
2008-02-18 02:35:00,0.7927,0.793,0.7926,0.7929,149500000.0
2008-02-18 02:40:00,0.7929,0.7933,0.79285,0.7931,165300000.0
2008-02-18 02:45:00,0.7931,0.7934,0.793,0.7934,47100000.0
2008-02-18 02:50:00,0.7934,0.7938,0.7934,0.7936,128600000.0
2008-02-18 02:55:00,0.7936,0.7936,0.7935,0.7935,81300000.0
2008-02-18 03:00:00,0.7935,0.7935,0.7927,0.793,272000000.0
2008-02-18 03:05:00,0.793,0.79315,0.7929,0.79315,67500000.0
2008-02-18 03:10:00,0.7931,0.794,0.7931,0.7934,168500000.0
2008-02-18 03:15:00,0.7934,0.7934,0.7932,0.7933,50600000.0
2008-02-18 03:20:00,0.7933,0.7933,0.79315,0.79315,279400000.0
2008-02-18 03:25:00,0.79315,0.7934,0.7928,0.79315,764800000.0
2008-02-18 03:30:00,0.79315,0.7934,0.79315,0.7934,491700000.0
2008-02-18 03:35:00,0.7934,0.7935,0.7932,0.79345,196600000.0
2008-02-18 03:40:00,0.79345,0.7935,0.79315,0.7935,512699998.0
2008-02-18 03:45:00,0.7935,0.7935,0.79325,0.7933,207800000.0
2008-02-18 03:50:00,0.7933,0.7934,0.7932,0.7933,276800000.0
2008-02-18 03:55:00,0.7933,0.7933,0.7928,0.7931,242100000.0
2008-02-18 04:00:00,0.7931,0.7931,0.7926,0.79265,415000000.0
2008-02-18 04:05:00,0.79265,0.79305,0.79265,0.79265,641400000.0
2008-02-18 04:10:00,0.79265,0.79285,0.79185,0.7928,670500000.0
2008-02-18 04:15:00,0.7928,0.793,0.7922,0.7925,373000000.0
2008-02-18 04:20:00,0.7925,0.7928,0.79245,0.79265,154200000.0
2008-02-18 04:25:00,0.79265,0.79275,0.7924,0.7925,149800000.0
2008-02-18 04:30:00,0.7925,0.7929,0.7925,0.79275,90900000.0
2008-02-18 04:35:00,0.79275,0.79275,0.79245,0.79275,129000000.0
2008-02-18 04:40:00,0.79275,0.7928,0.7926,0.7927,194100000.0
2008-02-18 04:45:00,0.7927,0.793,0.7927,0.79275,39700000.0
2008-02-18 04:50:00,0.79275,0.79275,0.79275,0.79275,193700000.0
2008-02-18 04:55:00,0.79275,0.7931,0.79275,0.7931,203000000.0
2008-02-18 05:00:00,0.79315,0.7934,0.79315,0.7934,44900000.0
2008-02-18 05:05:00,0.7934,0.79345,0.7931,0.79315,102400000.0
2008-02-18 05:10:00,0.79315,0.79325,0.7931,0.7932,203100000.0
2008-02-18 05:15:00,0.7932,0.7935,0.7932,0.7935,72600000.0
2008-02-18 05:20:00,0.7935,0.7935,0.79335,0.79345,77900000.0
2008-02-18 05:25:00,0.79345,0.7947,0.79345,0.7943,340300000.0
2008-02-18 05:30:00,0.7943,0.7943,0.79375,0.79385,123000000.0
2008-02-18 05:35:00,0.79385,0.794,0.7938,0.7939,78300000.0
2008-02-18 05:40:00,0.7939,0.794,0.7939,0.794,28900000.0
2008-02-18 05:45:00,0.794,0.7943,0.7939,0.79405,187600000.0
2008-02-18 05:50:00,0.79405,0.7945,0.794,0.794,263900000.0
2008-02-18 05:55:00,0.794,0.79415,0.79395,0.794,67800000.0
2008-02-18 06:00:00,0.794,0.794,0.7929,0.7932,176500000.0
2008-02-18 06:05:00,0.7932,0.7933,0.7932,0.7933,55200000.0
2008-02-18 06:10:00,0.7933,0.7936,0.79325,0.7936,90400000.0
2008-02-18 06:15:00,0.7936,0.7938,0.7933,0.79345,145600000.0
2008-02-18 06:20:00,0.79345,0.7938,0.79345,0.7935,147500000.0
2008-02-18 06:25:00,0.7935,0.79375,0.7935,0.7936,146000000.0
2008-02-18 06:30:00,0.7936,0.7937,0.7936,0.7936,63600000.0
2008-02-18 06:35:00,0.7936,0.7937,0.7936,0.7936,45400000.0
2008-02-18 06:40:00,0.7936,0.7936,0.79345,0.79355,37500000.0
2008-02-18 06:45:00,0.79355,0.7937,0.79345,0.79355,65000000.0
2008-02-18 06:50:00,0.79355,0.7936,0.79355,0.79355,39000000.0
2008-02-18 06:55:00,0.79355,0.7936,0.7935,0.7936,43000000.0
2008-02-18 07:00:00,0.7936,0.7937,0.79355,0.7937,46600000.0
2008-02-18 07:05:00,0.7937,0.7937,0.7934,0.7934,46900000.0
2008-02-18 07:10:00,0.79335,0.79335,0.7932,0.79325,82400000.0
2008-02-18 07:15:00,0.79325,0.79345,0.7931,0.7933,61700000.0
2008-02-18 07:20:00,0.79325,0.7933,0.793,0.7931,125100000.0
2008-02-18 07:25:00,0.79305,0.7933,0.79295,0.7933,85400000.0
2008-02-18 07:30:00,0.7933,0.7933,0.79295,0.79295,236900000.0
2008-02-18 07:35:00,0.79295,0.79305,0.79295,0.79305,197500000.0
2008-02-18 07:40:00,0.79305,0.7931,0.79295,0.793,100100000.0
2008-02-18 07:45:00,0.793,0.7931,0.79295,0.7931,203500000.0
2008-02-18 07:50:00,0.7931,0.7933,0.79305,0.7933,72600000.0
2008-02-18 07:55:00,0.7933,0.7933,0.7931,0.7932,198100000.0
2008-02-18 08:00:00,0.79315,0.7932,0.793,0.7932,167200000.0
2008-02-18 08:05:00,0.7932,0.79325,0.793,0.7931,73500000.0
2008-02-18 08:10:00,0.7931,0.7933,0.79295,0.7933,121500000.0
2008-02-18 08:15:00,0.7933,0.7933,0.79295,0.793,110300000.0
2008-02-18 08:20:00,0.793,0.7932,0.793,0.79305,200100000.0
2008-02-18 08:25:00,0.79305,0.7934,0.793,0.79325,112000000.0
2008-02-18 08:30:00,0.79325,0.79325,0.7929,0.79295,108000000.0
2008-02-18 08:35:00,0.79295,0.7933,0.79295,0.7931,172400000.0
2008-02-18 08:40:00,0.7931,0.79315,0.79305,0.79315,255200000.0
2008-02-18 08:45:00,0.79315,0.7932,0.793,0.79305,91200000.0
2008-02-18 08:50:00,0.793,0.79345,0.793,0.7932,91700000.0
2008-02-18 08:55:00,0.7932,0.79425,0.7932,0.7938,375800000.0
2008-02-18 09:00:00,0.7938,0.794,0.7936,0.7938,341800000.0
2008-02-18 09:05:00,0.7938,0.7941,0.79355,0.7941,465400000.0
2008-02-18 09:10:00,0.7941,0.7943,0.794,0.79425,179500000.0
2008-02-18 09:15:00,0.79425,0.79475,0.7941,0.7944,534099999.0
2008-02-18 09:20:00,0.7944,0.79445,0.7943,0.7943,104300000.0
2008-02-18 09:25:00,0.7943,0.7946,0.7938,0.7946,479900000.0
2008-02-18 09:30:00,0.7946,0.795,0.7943,0.7947,181900000.0
2008-02-18 09:35:00,0.7947,0.79505,0.7944,0.7944,147200000.0
2008-02-18 09:40:00,0.7944,0.7946,0.79385,0.79425,243900000.0
2008-02-18 09:45:00,0.79425,0.7945,0.79425,0.7944,302200000.0
2008-02-18 09:50:00,0.7944,0.7945,0.7944,0.7944,275600000.0
2008-02-18 09:55:00,0.7944,0.7944,0.7935,0.79385,265000000.0
2008-02-18 10:00:00,0.79385,0.7939,0.7934,0.7934,332500000.0
2008-02-18 10:05:00,0.7934,0.7938,0.793,0.7935,406200000.0
2008-02-18 10:10:00,0.7935,0.7941,0.7935,0.7939,349800000.0
2008-02-18 10:15:00,0.794,0.7942,0.7938,0.7941,212700000.0
2008-02-18 10:20:00,0.7941,0.7941,0.7936,0.79375,111800000.0
2008-02-18 10:25:00,0.79375,0.7938,0.79335,0.79335,115600000.0
2008-02-18 10:30:00,0.79335,0.79375,0.79335,0.79345,188900000.0
2008-02-18 10:35:00,0.79345,0.79345,0.7927,0.7927,328600000.0
2008-02-18 10:40:00,0.7927,0.793,0.7924,0.7925,205100000.0
2008-02-18 10:45:00,0.7925,0.7925,0.7923,0.7925,112900000.0
2008-02-18 10:50:00,0.7925,0.7925,0.7917,0.79195,250800000.0
2008-02-18 10:55:00,0.79195,0.7926,0.79195,0.79215,412800000.0
2008-02-18 11:00:00,0.79215,0.79285,0.7921,0.79275,404300000.0
2008-02-18 11:05:00,0.79275,0.7931,0.7927,0.7929,274800000.0
2008-02-18 11:10:00,0.7929,0.7935,0.7928,0.7933,466200000.0
2008-02-18 11:15:00,0.7933,0.79355,0.7932,0.7935,331400000.0
2008-02-18 11:20:00,0.7935,0.7935,0.7932,0.7932,215400000.0
2008-02-18 11:25:00,0.7932,0.7933,0.79285,0.79315,446100000.0
2008-02-18 11:30:00,0.79315,0.7933,0.7928,0.79325,474600000.0
2008-02-18 11:35:00,0.79325,0.7935,0.7931,0.79335,734100000.0
2008-02-18 11:40:00,0.79335,0.7935,0.7933,0.79335,550400000.0
2008-02-18 11:45:00,0.7935,0.7935,0.79285,0.793,541400000.0
2008-02-18 11:50:00,0.793,0.7936,0.7928,0.79295,531300000.0
2008-02-18 11:55:00,0.79295,0.79295,0.7925,0.7926,290900000.0
2008-02-18 12:00:00,0.7926,0.7926,0.7922,0.7925,406900000.0
2008-02-18 12:05:00,0.7925,0.7926,0.7919,0.792,377500000.0
2008-02-18 12:10:00,0.792,0.7924,0.792,0.79225,223000000.0
2008-02-18 12:15:00,0.79225,0.79245,0.7922,0.79245,172500000.0
2008-02-18 12:20:00,0.79245,0.7927,0.79245,0.79255,317900000.0
2008-02-18 12:25:00,0.79255,0.7928,0.7925,0.7928,248700000.0
2008-02-18 12:30:00,0.7928,0.7928,0.7925,0.7928,522600000.0
2008-02-18 12:35:00,0.7928,0.7928,0.79215,0.79225,334300000.0
2008-02-18 12:40:00,0.79225,0.7924,0.7916,0.7917,497000000.0
2008-02-18 12:45:00,0.7917,0.79225,0.7915,0.792,167100000.0
2008-02-18 12:50:00,0.792,0.7922,0.7917,0.79175,687400000.0
2008-02-18 12:55:00,0.79175,0.79225,0.7917,0.79205,476900000.0
2008-02-18 13:00:00,0.79205,0.79255,0.792,0.7925,612000000.0
2008-02-18 13:05:00,0.7925,0.79265,0.79235,0.7925,127700000.0
2008-02-18 13:10:00,0.7925,0.7925,0.7922,0.7923,206800000.0
2008-02-18 13:15:00,0.7923,0.7924,0.792,0.79225,296700000.0
2008-02-18 13:20:00,0.79225,0.7925,0.79205,0.7924,322300000.0
2008-02-18 13:25:00,0.7924,0.79255,0.7921,0.7921,302400000.0
2008-02-18 13:30:00,0.7923,0.793,0.7922,0.79255,264800000.0
2008-02-18 13:35:00,0.79255,0.7926,0.7921,0.7921,208700000.0
2008-02-18 13:40:00,0.7921,0.7924,0.7917,0.7919,331200000.0
2008-02-18 13:45:00,0.79195,0.79235,0.7917,0.792,445900000.0
2008-02-18 13:50:00,0.792,0.7922,0.79195,0.79205,543200000.0
2008-02-18 13:55:00,0.79205,0.79265,0.79205,0.7923,273000000.0
2008-02-18 14:00:00,0.7923,0.79285,0.7922,0.7922,209100000.0
2008-02-18 14:05:00,0.7922,0.7925,0.7922,0.7924,167000000.0
2008-02-18 14:10:00,0.7924,0.7924,0.7921,0.79215,286200000.0
2008-02-18 14:15:00,0.79215,0.7926,0.7921,0.7925,233300000.0
2008-02-18 14:20:00,0.7925,0.79255,0.7919,0.7922,493200000.0
2008-02-18 14:25:00,0.7922,0.79255,0.79185,0.7925,491200000.0
2008-02-18 14:30:00,0.7925,0.7925,0.7922,0.7924,258300000.0
2008-02-18 14:35:00,0.79245,0.79295,0.79245,0.79295,108600000.0
2008-02-18 14:40:00,0.79295,0.793,0.7929,0.793,159800000.0
2008-02-18 14:45:00,0.793,0.79355,0.793,0.7934,259000000.0
2008-02-18 14:50:00,0.7934,0.794,0.79335,0.7937,236000000.0
2008-02-18 14:55:00,0.7937,0.7944,0.7934,0.7941,538300000.0
2008-02-18 15:00:00,0.7941,0.7946,0.7941,0.79445,341200000.0
2008-02-18 15:05:00,0.79445,0.79475,0.7942,0.79475,399800000.0
2008-02-18 15:10:00,0.79475,0.79485,0.79375,0.79375,614600000.0
2008-02-18 15:15:00,0.79375,0.79405,0.7936,0.7939,341600000.0
2008-02-18 15:20:00,0.7939,0.7939,0.7936,0.7936,336500000.0
2008-02-18 15:25:00,0.7936,0.7939,0.7935,0.7939,278900000.0
2008-02-18 15:30:00,0.7939,0.79415,0.7937,0.794,397900000.0
2008-02-18 15:35:00,0.794,0.79415,0.794,0.794,206200000.0
2008-02-18 15:40:00,0.794,0.7942,0.7938,0.7942,308700000.0
2008-02-18 15:45:00,0.7942,0.7943,0.79385,0.794,363100000.0
2008-02-18 15:50:00,0.794,0.7945,0.794,0.7945,172700000.0
2008-02-18 15:55:00,0.7945,0.79455,0.7944,0.7945,372200000.0
2008-02-18 16:00:00,0.7945,0.79455,0.79415,0.7942,311300000.0
2008-02-18 16:05:00,0.7942,0.79425,0.79395,0.79395,150900000.0
2008-02-18 16:10:00,0.79395,0.79425,0.7939,0.794,155900000.0
2008-02-18 16:15:00,0.794,0.7942,0.7937,0.79385,152600000.0
2008-02-18 16:20:00,0.79385,0.79395,0.7935,0.79355,344300000.0
2008-02-18 16:25:00,0.79355,0.794,0.79355,0.794,246300000.0
2008-02-18 16:30:00,0.794,0.794,0.7936,0.7937,137200000.0
2008-02-18 16:35:00,0.7937,0.794,0.7935,0.7937,312300000.0
2008-02-18 16:40:00,0.7937,0.7941,0.7937,0.794,185600000.0
2008-02-18 16:45:00,0.794,0.794,0.7938,0.79385,198700000.0
2008-02-18 16:50:00,0.79385,0.7939,0.7938,0.79385,226300000.0
2008-02-18 16:55:00,0.79385,0.7942,0.7938,0.7941,295200000.0
2008-02-18 17:00:00,0.7941,0.7943,0.7938,0.794,419100000.0
2008-02-18 17:05:00,0.794,0.79425,0.7937,0.79405,768900000.0
2008-02-18 17:10:00,0.79405,0.7944,0.7937,0.794,736800000.0
2008-02-18 17:15:00,0.794,0.7955,0.79395,0.79515,666100000.0
2008-02-18 17:20:00,0.79515,0.7954,0.79475,0.7949,530700000.0
2008-02-18 17:25:00,0.7949,0.7954,0.7945,0.79485,870300000.0
2008-02-18 17:30:00,0.79485,0.79515,0.79485,0.79505,382400000.0
2008-02-18 17:35:00,0.79505,0.79505,0.794,0.7942,621700000.0
2008-02-18 17:40:00,0.7942,0.7943,0.7939,0.79415,230500000.0
2008-02-18 17:45:00,0.79415,0.79415,0.7941,0.7941,130400000.0
2008-02-18 17:50:00,0.7941,0.7947,0.794,0.7947,208800000.0
2008-02-18 17:55:00,0.7947,0.79475,0.79435,0.79455,171900000.0
2008-02-18 18:00:00,0.79455,0.79455,0.7937,0.79395,374500000.0
2008-02-18 18:05:00,0.79395,0.794,0.7936,0.7937,349000000.0
2008-02-18 18:10:00,0.7937,0.7941,0.7936,0.79405,237200000.0
2008-02-18 18:15:00,0.79405,0.79405,0.7938,0.7939,150200000.0
2008-02-18 18:20:00,0.7939,0.7939,0.7936,0.7937,145200000.0
2008-02-18 18:25:00,0.7937,0.7944,0.7936,0.7944,200600000.0
2008-02-18 18:30:00,0.79445,0.7945,0.7943,0.7944,261000000.0
2008-02-18 18:35:00,0.7944,0.79465,0.7941,0.7944,118700000.0
2008-02-18 18:40:00,0.7944,0.7945,0.7944,0.7945,173100000.0
2008-02-18 18:45:00,0.7945,0.7945,0.7942,0.79445,100400000.0
2008-02-18 18:50:00,0.79445,0.795,0.79445,0.7945,232500000.0
2008-02-18 18:55:00,0.7945,0.7948,0.7945,0.7947,118600000.0
2008-02-18 19:00:00,0.7947,0.7947,0.7946,0.7947,72500000.0
2008-02-18 19:05:00,0.7947,0.7951,0.79465,0.795,156000000.0
2008-02-18 19:10:00,0.795,0.795,0.79445,0.79445,117900000.0
2008-02-18 19:15:00,0.79445,0.7947,0.7944,0.7947,120800000.0
2008-02-18 19:20:00,0.7947,0.79475,0.79425,0.79425,181600000.0
2008-02-18 19:25:00,0.79425,0.79455,0.7942,0.79455,287300000.0
2008-02-18 19:30:00,0.79455,0.79455,0.7942,0.7942,46600000.0
2008-02-18 19:35:00,0.7942,0.7942,0.79405,0.7941,29200000.0
2008-02-18 19:40:00,0.7941,0.7943,0.7933,0.7937,138800000.0
2008-02-18 19:45:00,0.7937,0.7938,0.7937,0.7937,40700000.0
2008-02-18 19:50:00,0.7937,0.79385,0.7936,0.79385,50100000.0
2008-02-18 19:55:00,0.79385,0.79395,0.7937,0.79395,33300000.0
2008-02-18 20:00:00,0.79395,0.79395,0.79395,0.79395,21400000.0
2008-02-18 20:05:00,0.79395,0.79395,0.79365,0.7938,39900000.0
2008-02-18 20:10:00,0.79395,0.79395,0.7933,0.79395,22300000.0
2008-02-18 20:15:00,0.79395,0.79395,0.79355,0.7936,70300000.0
2008-02-18 20:20:00,0.7936,0.79395,0.7936,0.79395,15400000.0
2008-02-18 20:25:00,0.79395,0.79395,0.79385,0.79385,15950000.0
2008-02-18 20:30:00,0.79385,0.79385,0.7938,0.79385,75600000.0
2008-02-18 20:35:00,0.79385,0.79385,0.79385,0.79385,74600000.0
2008-02-18 20:40:00,0.79385,0.79385,0.7938,0.79385,92000000.0
2008-02-18 20:45:00,0.79385,0.7939,0.7938,0.7939,109200000.0
2008-02-18 20:50:00,0.7939,0.7939,0.7939,0.7939,69300000.0
2008-02-18 20:55:00,0.7939,0.79435,0.7939,0.79435,129700000.0
2008-02-18 21:00:00,0.79435,0.79435,0.79435,0.79435,106900000.0
2008-02-18 21:05:00,0.79435,0.79435,0.7942,0.7943,152300000.0
2008-02-18 21:10:00,0.7943,0.79455,0.7943,0.79445,183100000.0
2008-02-18 21:15:00,0.7944,0.79455,0.7944,0.79455,126500000.0
2008-02-18 21:20:00,0.79455,0.79455,0.79455,0.79455,119400000.0
2008-02-18 21:25:00,0.79455,0.7946,0.7945,0.7945,36000000.0
2008-02-18 21:30:00,0.7945,0.7945,0.7945,0.7945,16000000.0
2008-02-18 21:35:00,0.7945,0.7945,0.7943,0.7944,64200000.0
2008-02-18 21:40:00,0.7944,0.7944,0.7944,0.7944,41400000.0
2008-02-18 21:45:00,0.7944,0.7944,0.79435,0.79435,63000000.0
2008-02-18 21:50:00,0.79435,0.7945,0.7942,0.7945,52500000.0
2008-02-18 21:55:00,0.7945,0.7945,0.7942,0.7945,46100000.0
2008-02-18 22:00:00,0.7945,0.7945,0.7943,0.79435,93600000.0
2008-02-18 22:05:00,0.79435,0.7945,0.79435,0.7945,98300000.0
2008-02-18 22:10:00,0.7945,0.7945,0.7944,0.79445,32000000.0
2008-02-18 22:15:00,0.79445,0.79445,0.7944,0.79445,40000000.0
2008-02-18 22:20:00,0.79445,0.7945,0.7944,0.7945,28100000.0
2008-02-18 22:25:00,0.7945,0.7945,0.7945,0.7945,22000000.0
2008-02-18 22:30:00,0.7945,0.7945,0.79401,0.79418,21500000.0
2008-02-18 22:35:00,0.7944,0.79442,0.79415,0.7944,136200000.0
2008-02-18 22:40:00,0.7944,0.7944,0.79402,0.7944,158200000.0
2008-02-18 22:45:00,0.7942,0.7946,0.7942,0.7946,115400000.0
2008-02-18 22:50:00,0.7946,0.7946,0.7945,0.7945,73200000.0
2008-02-18 22:55:00,0.7945,0.7945,0.7943,0.7943,101200000.0
2008-02-18 23:00:00,0.7943,0.7943,0.7942,0.79425,34000000.0
2008-02-18 23:05:00,0.79425,0.79425,0.7942,0.79425,60300000.0
2008-02-18 23:10:00,0.79425,0.79425,0.7942,0.79425,75000000.0
2008-02-18 23:15:00,0.79425,0.7945,0.79425,0.7944,257100000.0
2008-02-18 23:20:00,0.7944,0.79475,0.7944,0.79455,253900000.0
2008-02-18 23:25:00,0.79455,0.7946,0.7945,0.7946,81400000.0
2008-02-18 23:30:00,0.7946,0.7946,0.7945,0.7945,317000000.0
2008-02-18 23:35:00,0.7945,0.7946,0.7945,0.7946,176400000.0
2008-02-18 23:40:00,0.7946,0.7946,0.7945,0.7945,47900000.0
2008-02-18 23:45:00,0.7945,0.79485,0.7945,0.7947,171300000.0
2008-02-18 23:50:00,0.7947,0.7948,0.7947,0.7947,40300000.0
2008-02-18 23:55:00,0.7947,0.79515,0.7947,0.79495,383000000.0
2008-02-19 00:00:00,0.7949,0.7951,0.79475,0.79505,848400000.0
2008-02-19 00:05:00,0.79505,0.79565,0.795,0.79545,889100000.0
2008-02-19 00:10:00,0.79545,0.79595,0.79525,0.79575,843900000.0
2008-02-19 00:15:00,0.79575,0.7977,0.79575,0.79625,1040500000.0
2008-02-19 00:20:00,0.7963,0.79655,0.79615,0.79625,304900000.0
2008-02-19 00:25:00,0.79625,0.79625,0.79595,0.79605,322900000.0
2008-02-19 00:30:00,0.79605,0.79675,0.79605,0.7965,455000000.0
2008-02-19 00:35:00,0.7965,0.7965,0.79605,0.7961,785900000.0
2008-02-19 00:40:00,0.7961,0.7967,0.7959,0.7965,275200000.0
2008-02-19 00:45:00,0.7965,0.7966,0.79625,0.7965,652000000.0
2008-02-19 00:50:00,0.7965,0.7966,0.7964,0.7966,141600000.0
2008-02-19 00:55:00,0.7966,0.7966,0.7959,0.7959,389800000.0
2008-02-19 01:00:00,0.7959,0.796,0.79565,0.7959,423100000.0
2008-02-19 01:05:00,0.7959,0.7963,0.7959,0.7959,389500000.0
2008-02-19 01:10:00,0.7959,0.796,0.7957,0.796,311000000.0
2008-02-19 01:15:00,0.796,0.7961,0.7958,0.7959,220800000.0
2008-02-19 01:20:00,0.7959,0.796,0.7959,0.7959,20400000.0
2008-02-19 01:25:00,0.7959,0.7959,0.7957,0.7958,41800000.0
2008-02-19 01:30:00,0.7958,0.7964,0.7958,0.7964,216900000.0
2008-02-19 01:35:00,0.7964,0.79645,0.7957,0.7957,278400000.0
2008-02-19 01:40:00,0.7957,0.7958,0.7957,0.7958,173200000.0
2008-02-19 01:45:00,0.7958,0.7959,0.7958,0.7959,458000000.0
2008-02-19 01:50:00,0.79595,0.7964,0.79595,0.79625,421700001.0
2008-02-19 01:55:00,0.79625,0.79635,0.796,0.79625,396500000.0
2008-02-19 02:00:00,0.79625,0.7966,0.79625,0.7964,221900000.0
2008-02-19 02:05:00,0.7964,0.79665,0.7964,0.79655,602600000.0
2008-02-19 02:10:00,0.79655,0.79725,0.79655,0.7971,403000000.0
2008-02-19 02:15:00,0.7971,0.7971,0.7967,0.797,306100000.0
2008-02-19 02:20:00,0.797,0.7982,0.797,0.7976,533700000.0
2008-02-19 02:25:00,0.7976,0.79765,0.797,0.797,347900000.0
2008-02-19 02:30:00,0.797,0.7986,0.7966,0.79805,1722700000.0
2008-02-19 02:35:00,0.7981,0.7981,0.79735,0.79745,1481700000.0
2008-02-19 02:40:00,0.79745,0.7975,0.7965,0.79675,1096600000.0
2008-02-19 02:45:00,0.79675,0.79705,0.7963,0.7966,442500000.0
2008-02-19 02:50:00,0.7966,0.7971,0.7961,0.7964,540300000.0
2008-02-19 02:55:00,0.7964,0.7967,0.7961,0.7964,403900000.0
2008-02-19 03:00:00,0.7964,0.7966,0.7963,0.7965,118800000.0
2008-02-19 03:05:00,0.7965,0.7965,0.79575,0.796,114800000.0
2008-02-19 03:10:00,0.796,0.7962,0.7958,0.7959,141000000.0
2008-02-19 03:15:00,0.7959,0.796,0.79575,0.79575,49200000.0
2008-02-19 03:20:00,0.79575,0.79575,0.7953,0.7954,115400000.0
2008-02-19 03:25:00,0.7954,0.7961,0.7953,0.796,211700000.0
2008-02-19 03:30:00,0.796,0.7968,0.7959,0.7966,202300000.0
2008-02-19 03:35:00,0.7966,0.7966,0.7961,0.7961,189500000.0
2008-02-19 03:40:00,0.7961,0.7964,0.796,0.7963,124700000.0
2008-02-19 03:45:00,0.7963,0.79635,0.796,0.79615,149400000.0
2008-02-19 03:50:00,0.7962,0.7962,0.79595,0.7962,141600000.0
2008-02-19 03:55:00,0.7962,0.79655,0.7961,0.7965,207500000.0
2008-02-19 04:00:00,0.7965,0.79695,0.7965,0.7968,646400000.0
2008-02-19 04:05:00,0.7968,0.79715,0.7967,0.7968,298900000.0
2008-02-19 04:10:00,0.7968,0.79695,0.7961,0.7963,236800000.0
2008-02-19 04:15:00,0.7963,0.7964,0.7962,0.7962,99700000.0
2008-02-19 04:20:00,0.7962,0.7964,0.7962,0.7964,65100000.0
2008-02-19 04:25:00,0.7964,0.79665,0.7964,0.7966,91200000.0
2008-02-19 04:30:00,0.7966,0.7968,0.7966,0.79665,114900000.0
2008-02-19 04:35:00,0.79665,0.79665,0.7962,0.7964,71700000.0
2008-02-19 04:40:00,0.7964,0.7964,0.7963,0.7964,37100000.0
2008-02-19 04:45:00,0.7964,0.7964,0.79635,0.79635,55800000.0
2008-02-19 04:50:00,0.79635,0.7969,0.7963,0.7969,62600000.0
2008-02-19 04:55:00,0.7969,0.7969,0.7963,0.7965,61100000.0
2008-02-19 05:00:00,0.7965,0.7966,0.7962,0.7966,271100000.0
2008-02-19 05:05:00,0.7966,0.79675,0.79625,0.79675,429900000.0
2008-02-19 05:10:00,0.7967,0.7968,0.7963,0.79675,305400000.0
2008-02-19 05:15:00,0.79675,0.79675,0.79635,0.79675,487100000.0
2008-02-19 05:20:00,0.79675,0.79675,0.79665,0.79665,278000000.0
2008-02-19 05:25:00,0.79665,0.79685,0.79665,0.79675,321100000.0
2008-02-19 05:30:00,0.79675,0.79715,0.79675,0.797,555700000.0
2008-02-19 05:35:00,0.797,0.797,0.7966,0.7969,207400000.0
2008-02-19 05:40:00,0.7969,0.7972,0.7969,0.7972,91000000.0
2008-02-19 05:45:00,0.7972,0.7972,0.797,0.797,86500000.0
2008-02-19 05:50:00,0.797,0.7971,0.797,0.79705,332600000.0
2008-02-19 05:55:00,0.79705,0.79735,0.79705,0.79735,363600000.0
2008-02-19 06:00:00,0.79735,0.7978,0.79735,0.7974,148500000.0
2008-02-19 06:05:00,0.7974,0.79785,0.7974,0.7977,187900001.0
2008-02-19 06:10:00,0.7977,0.798,0.7973,0.7975,149300000.0
2008-02-19 06:15:00,0.7975,0.7975,0.79745,0.79745,27400000.0
2008-02-19 06:20:00,0.79745,0.79745,0.7972,0.7973,80700000.0
2008-02-19 06:25:00,0.7973,0.7974,0.7973,0.7974,26000000.0
2008-02-19 06:30:00,0.7974,0.798,0.7974,0.7977,271300000.0
2008-02-19 06:35:00,0.7977,0.7977,0.7974,0.7976,46600000.0
2008-02-19 06:40:00,0.7976,0.7978,0.79755,0.7977,158299999.0
2008-02-19 06:45:00,0.7977,0.7978,0.79765,0.7977,125400000.0
2008-02-19 06:50:00,0.7977,0.7977,0.7972,0.7975,113500000.0
2008-02-19 06:55:00,0.7975,0.7977,0.7975,0.7977,35900000.0
2008-02-19 07:00:00,0.7977,0.7978,0.7976,0.7976,92300000.0
2008-02-19 07:05:00,0.7976,0.7977,0.7973,0.7976,222800000.0
2008-02-19 07:10:00,0.7976,0.7977,0.7974,0.7975,70000000.0
2008-02-19 07:15:00,0.7975,0.7977,0.79745,0.7976,54800000.0
2008-02-19 07:20:00,0.7976,0.79855,0.7975,0.7982,159100000.0
2008-02-19 07:25:00,0.7982,0.7985,0.79755,0.7982,296100000.0
2008-02-19 07:30:00,0.7982,0.7985,0.7982,0.7983,85000000.0
2008-02-19 07:35:00,0.7983,0.79855,0.79815,0.79835,216000000.0
2008-02-19 07:40:00,0.79835,0.79845,0.7983,0.79845,112500000.0
2008-02-19 07:45:00,0.79845,0.79845,0.7978,0.7979,259700000.0
2008-02-19 07:50:00,0.7979,0.7982,0.7978,0.7979,260300000.0
2008-02-19 07:55:00,0.7979,0.7985,0.7977,0.7977,286500000.0
2008-02-19 08:00:00,0.7977,0.7984,0.7977,0.7983,290800000.0
2008-02-19 08:05:00,0.7983,0.7984,0.798,0.798,94800000.0
2008-02-19 08:10:00,0.798,0.7983,0.798,0.7981,147800000.0
2008-02-19 08:15:00,0.7981,0.7982,0.7979,0.798,116000000.0
2008-02-19 08:20:00,0.798,0.7981,0.7973,0.7974,588200000.0
2008-02-19 08:25:00,0.7974,0.7977,0.7974,0.79745,202800000.0
2008-02-19 08:30:00,0.7974,0.79795,0.7973,0.79795,597700000.0
2008-02-19 08:35:00,0.79795,0.79855,0.79795,0.7982,360300000.0
2008-02-19 08:40:00,0.7982,0.7983,0.79715,0.79725,586500000.0
2008-02-19 08:45:00,0.79725,0.79805,0.79725,0.79795,1007800000.0
2008-02-19 08:50:00,0.79795,0.79805,0.79755,0.79775,430499999.0
2008-02-19 08:55:00,0.79775,0.79785,0.7975,0.7975,395500000.0
2008-02-19 09:00:00,0.7975,0.7977,0.7965,0.7965,416400000.0
2008-02-19 09:05:00,0.7965,0.7975,0.7962,0.7971,294600000.0
2008-02-19 09:10:00,0.7971,0.7972,0.7966,0.7972,180700000.0
2008-02-19 09:15:00,0.7972,0.79745,0.7972,0.7973,335400000.0
2008-02-19 09:20:00,0.7973,0.79765,0.79715,0.79715,800600000.0
2008-02-19 09:25:00,0.79715,0.79745,0.79715,0.79715,288200000.0
2008-02-19 09:30:00,0.79715,0.7983,0.79715,0.7977,590800000.0
2008-02-19 09:35:00,0.7977,0.7983,0.7976,0.7982,586200000.0
2008-02-19 09:40:00,0.7982,0.7982,0.7975,0.79785,933500000.0
2008-02-19 09:45:00,0.79785,0.79795,0.7977,0.7977,320000000.0
2008-02-19 09:50:00,0.7977,0.79795,0.7977,0.79785,386300000.0
2008-02-19 09:55:00,0.79785,0.79815,0.79785,0.79805,326000000.0
2008-02-19 10:00:00,0.79805,0.79815,0.79785,0.7981,416800000.0
2008-02-19 10:05:00,0.7981,0.7982,0.7981,0.7981,166700000.0
2008-02-19 10:10:00,0.7981,0.79815,0.7975,0.79755,436300000.0
2008-02-19 10:15:00,0.79755,0.79765,0.7973,0.7974,216900000.0
2008-02-19 10:20:00,0.7974,0.7978,0.797,0.7977,409300000.0
2008-02-19 10:25:00,0.7977,0.7981,0.7968,0.7977,680500000.0
2008-02-19 10:30:00,0.7977,0.7977,0.79755,0.7977,86700000.0
2008-02-19 10:35:00,0.7977,0.7979,0.7977,0.7977,94100000.0
2008-02-19 10:40:00,0.7977,0.798,0.7973,0.7974,404200000.0
2008-02-19 10:45:00,0.7974,0.7974,0.7971,0.7973,239800000.0
2008-02-19 10:50:00,0.7973,0.7975,0.797,0.7974,278200000.0
2008-02-19 10:55:00,0.7974,0.798,0.7974,0.7979,337800000.0
2008-02-19 11:00:00,0.7979,0.7979,0.7969,0.7969,308600000.0
2008-02-19 11:05:00,0.79695,0.798,0.79695,0.7976,388900000.0
2008-02-19 11:10:00,0.7976,0.7976,0.7972,0.7973,227500000.0
2008-02-19 11:15:00,0.7973,0.7981,0.7973,0.79805,389500000.0
2008-02-19 11:20:00,0.798,0.7985,0.798,0.7983,494300000.0
2008-02-19 11:25:00,0.7983,0.7986,0.7982,0.7985,186600000.0
2008-02-19 11:30:00,0.7985,0.7985,0.7982,0.7984,266400000.0
2008-02-19 11:35:00,0.7984,0.7984,0.7977,0.7981,327700000.0
2008-02-19 11:40:00,0.7981,0.7981,0.79725,0.79765,230100000.0
2008-02-19 11:45:00,0.79765,0.79855,0.7975,0.7983,477600000.0
2008-02-19 11:50:00,0.7983,0.7986,0.7981,0.7985,299000000.0
2008-02-19 11:55:00,0.7985,0.7987,0.7985,0.7987,320100000.0
2008-02-19 12:00:00,0.7987,0.7987,0.7981,0.7985,219400000.0
2008-02-19 12:05:00,0.7985,0.7987,0.7983,0.7987,242100000.0
2008-02-19 12:10:00,0.7987,0.7992,0.7987,0.799,198700000.0
2008-02-19 12:15:00,0.799,0.7992,0.799,0.7991,65300000.0
2008-02-19 12:20:00,0.7991,0.7993,0.799,0.799,125600000.0
2008-02-19 12:25:00,0.79895,0.7996,0.7989,0.7994,171400000.0
2008-02-19 12:30:00,0.7994,0.7994,0.7991,0.7992,204500000.0
2008-02-19 12:35:00,0.7992,0.79925,0.79915,0.79915,152500000.0
2008-02-19 12:40:00,0.79915,0.7994,0.7991,0.7993,119500000.0
2008-02-19 12:45:00,0.7992,0.7993,0.799,0.799,206600000.0
2008-02-19 12:50:00,0.799,0.7994,0.799,0.7993,84100000.0
2008-02-19 12:55:00,0.7993,0.7994,0.7991,0.7994,59000000.0
2008-02-19 13:00:00,0.7994,0.7994,0.7987,0.7988,105900000.0
2008-02-19 13:05:00,0.7988,0.79885,0.79845,0.79865,543500000.0
2008-02-19 13:10:00,0.79865,0.79945,0.79865,0.7992,690000000.0
2008-02-19 13:15:00,0.7992,0.79955,0.7992,0.79945,539900000.0
2008-02-19 13:20:00,0.79945,0.79945,0.79875,0.79895,403000000.0
2008-02-19 13:25:00,0.79895,0.79905,0.7987,0.79905,400400000.0
2008-02-19 13:30:00,0.79905,0.79965,0.79905,0.79925,1069700000.0
2008-02-19 13:35:00,0.79925,0.79985,0.79925,0.79985,815900000.0
2008-02-19 13:40:00,0.79985,0.801,0.79975,0.8006,1067200000.0
2008-02-19 13:45:00,0.8006,0.8009,0.8004,0.8006,261100000.0
2008-02-19 13:50:00,0.8006,0.8007,0.80035,0.80035,182300000.0
2008-02-19 13:55:00,0.8003,0.80105,0.8003,0.8007,497700000.0
2008-02-19 14:00:00,0.8007,0.8008,0.8001,0.8001,283300000.0
2008-02-19 14:05:00,0.8001,0.8001,0.7997,0.79975,426100000.0
2008-02-19 14:10:00,0.79975,0.8005,0.7995,0.8001,340800000.0
2008-02-19 14:15:00,0.8001,0.8002,0.7995,0.7997,235600000.0
2008-02-19 14:20:00,0.7997,0.79995,0.7996,0.7997,365800000.0
2008-02-19 14:25:00,0.7997,0.7999,0.7997,0.7999,142000000.0
2008-02-19 14:30:00,0.7999,0.8006,0.7998,0.8005,261400000.0
2008-02-19 14:35:00,0.8005,0.8008,0.8001,0.8007,233700000.0
2008-02-19 14:40:00,0.8007,0.80135,0.8002,0.80105,533600000.0
2008-02-19 14:45:00,0.80105,0.80195,0.801,0.80155,1592500000.0
2008-02-19 14:50:00,0.80155,0.80165,0.80145,0.80155,584200000.0
2008-02-19 14:55:00,0.80155,0.8023,0.80145,0.80155,563400000.0
2008-02-19 15:00:00,0.80165,0.80165,0.8008,0.8009,395300000.0
2008-02-19 15:05:00,0.8009,0.80105,0.80015,0.8003,949700000.0
2008-02-19 15:10:00,0.8003,0.801,0.80015,0.80045,1373800000.0
2008-02-19 15:15:00,0.80045,0.80055,0.80015,0.80055,1024700000.0
2008-02-19 15:20:00,0.80055,0.80085,0.80055,0.80065,1904800000.0
2008-02-19 15:25:00,0.80065,0.80175,0.80065,0.80155,1291000000.0
2008-02-19 15:30:00,0.80155,0.8016,0.801,0.801,434900000.0
2008-02-19 15:35:00,0.801,0.80155,0.801,0.80115,374300000.0
2008-02-19 15:40:00,0.80115,0.8013,0.8006,0.8006,136400000.0
2008-02-19 15:45:00,0.8006,0.80065,0.8001,0.8002,295300000.0
2008-02-19 15:50:00,0.8002,0.8004,0.7995,0.7999,320600000.0
2008-02-19 15:55:00,0.7999,0.8,0.7995,0.79955,139400000.0
2008-02-19 16:00:00,0.79955,0.79955,0.7989,0.799,256000000.0
2008-02-19 16:05:00,0.799,0.79945,0.7988,0.7992,606100000.0
2008-02-19 16:10:00,0.7992,0.7994,0.7988,0.7988,232100000.0
2008-02-19 16:15:00,0.7988,0.7993,0.7988,0.7993,230400000.0
2008-02-19 16:20:00,0.7993,0.7993,0.79895,0.7991,91900000.0
2008-02-19 16:25:00,0.7991,0.8004,0.7991,0.8,525600000.0
2008-02-19 16:30:00,0.8,0.8004,0.7999,0.8002,284000000.0
2008-02-19 16:35:00,0.8002,0.8004,0.7993,0.7993,291200000.0
2008-02-19 16:40:00,0.7993,0.7995,0.7992,0.7994,111100000.0
2008-02-19 16:45:00,0.7994,0.7998,0.7992,0.7992,154900000.0
2008-02-19 16:50:00,0.7992,0.7996,0.7989,0.7991,424200000.0
2008-02-19 16:55:00,0.7991,0.7995,0.7991,0.79915,386100000.0
2008-02-19 17:00:00,0.79915,0.7993,0.79875,0.7988,658200000.0
2008-02-19 17:05:00,0.7988,0.7993,0.7987,0.7992,210400000.0
2008-02-19 17:10:00,0.7992,0.79935,0.79905,0.7992,298600000.0
2008-02-19 17:15:00,0.7992,0.79985,0.7992,0.7995,267200000.0
2008-02-19 17:20:00,0.7995,0.8,0.7994,0.7998,155600000.0
2008-02-19 17:25:00,0.7998,0.8,0.79975,0.7998,133700000.0
2008-02-19 17:30:00,0.7998,0.7999,0.7994,0.7994,1358100000.0
2008-02-19 17:35:00,0.7994,0.7996,0.7993,0.7995,170300000.0
2008-02-19 17:40:00,0.7995,0.7996,0.7989,0.7991,184600000.0
2008-02-19 17:45:00,0.7991,0.7995,0.7988,0.7994,254200000.0
2008-02-19 17:50:00,0.7994,0.7997,0.79925,0.7996,236900000.0
2008-02-19 17:55:00,0.7996,0.8004,0.7995,0.7996,375100000.0
2008-02-19 18:00:00,0.7996,0.7999,0.7992,0.7995,308400000.0
2008-02-19 18:05:00,0.7995,0.7995,0.7985,0.7985,175600000.0
2008-02-19 18:10:00,0.7985,0.7986,0.79815,0.7983,325900000.0
2008-02-19 18:15:00,0.7983,0.79855,0.7981,0.79825,1160600000.0
2008-02-19 18:20:00,0.79825,0.79855,0.79825,0.79835,1021500000.0
2008-02-19 18:25:00,0.79835,0.79845,0.798,0.79805,336800000.0
2008-02-19 18:30:00,0.79805,0.7988,0.79755,0.7988,955500000.0
2008-02-19 18:35:00,0.7988,0.79965,0.79875,0.79965,1039900000.0
2008-02-19 18:40:00,0.7997,0.7998,0.7995,0.7996,208400000.0
2008-02-19 18:45:00,0.7996,0.7999,0.7989,0.7989,742000000.0
2008-02-19 18:50:00,0.7989,0.79945,0.7988,0.7993,344100000.0
2008-02-19 18:55:00,0.7993,0.7993,0.799,0.7991,140000000.0
2008-02-19 19:00:00,0.7991,0.7992,0.799,0.79915,271600000.0
2008-02-19 19:05:00,0.79915,0.7995,0.79915,0.7995,157300000.0
2008-02-19 19:10:00,0.7995,0.7998,0.7995,0.7995,663100000.0
2008-02-19 19:15:00,0.7995,0.7996,0.79945,0.7995,84600000.0
2008-02-19 19:20:00,0.7995,0.79985,0.7995,0.79985,323500000.0
2008-02-19 19:25:00,0.79985,0.79985,0.79975,0.79975,178400000.0
2008-02-19 19:30:00,0.79975,0.79995,0.79975,0.79995,433400000.0
2008-02-19 19:35:00,0.79995,0.80025,0.7998,0.7998,358600000.0
2008-02-19 19:40:00,0.7998,0.7999,0.7998,0.7998,51800000.0
2008-02-19 19:45:00,0.7998,0.7998,0.7995,0.7996,223600000.0
2008-02-19 19:50:00,0.7996,0.80015,0.7996,0.79975,177800000.0
2008-02-19 19:55:00,0.79975,0.8,0.7994,0.7995,147000000.0
2008-02-19 20:00:00,0.7995,0.79985,0.7995,0.7997,119500000.0
2008-02-19 20:05:00,0.7997,0.7997,0.79945,0.7995,276400000.0
2008-02-19 20:10:00,0.7995,0.79985,0.7995,0.79985,106500000.0
2008-02-19 20:15:00,0.79985,0.8001,0.79955,0.8,195100000.0
2008-02-19 20:20:00,0.8,0.8001,0.7998,0.8,43800000.0
2008-02-19 20:25:00,0.8,0.8004,0.8,0.8003,126300000.0
2008-02-19 20:30:00,0.8003,0.8003,0.80025,0.80025,288500000.0
2008-02-19 20:35:00,0.80025,0.80025,0.7999,0.8,251000000.0
2008-02-19 20:40:00,0.8,0.8,0.7994,0.7995,176400000.0
2008-02-19 20:45:00,0.7995,0.7997,0.7995,0.7996,33500000.0
2008-02-19 20:50:00,0.7996,0.7996,0.79955,0.79955,34000000.0
2008-02-19 20:55:00,0.79955,0.7997,0.7995,0.7996,47000000.0
2008-02-19 21:00:00,0.7996,0.7997,0.7996,0.7997,33400000.0
2008-02-19 21:05:00,0.7997,0.7997,0.79945,0.7995,97000000.0
2008-02-19 21:10:00,0.7995,0.7996,0.7995,0.7995,124300000.0
2008-02-19 21:15:00,0.7995,0.7995,0.799,0.7992,317100000.0
2008-02-19 21:20:00,0.7992,0.79925,0.799,0.79925,161400000.0
2008-02-19 21:25:00,0.79925,0.7996,0.79925,0.79955,735700000.0
2008-02-19 21:30:00,0.79955,0.79965,0.7992,0.7994,794300000.0
2008-02-19 21:35:00,0.7994,0.7995,0.7991,0.7993,147700000.0
2008-02-19 21:40:00,0.7993,0.7998,0.7993,0.7995,90800000.0
2008-02-19 21:45:00,0.7995,0.7995,0.7992,0.7992,155200000.0
2008-02-19 21:50:00,0.7992,0.7994,0.7987,0.7994,267100000.0
2008-02-19 21:55:00,0.7994,0.7994,0.7986,0.7989,83900000.0
2008-02-19 22:00:00,0.7989,0.799,0.7984,0.7986,114700000.0
2008-02-19 22:05:00,0.7986,0.799,0.7986,0.799,32400000.0
2008-02-19 22:10:00,0.799,0.799,0.7988,0.799,41900000.0
2008-02-19 22:15:00,0.799,0.799,0.7982,0.7986,110300000.0
2008-02-19 22:20:00,0.7986,0.7989,0.79845,0.7985,167200000.0
2008-02-19 22:25:00,0.7985,0.7985,0.7972,0.7974,358000000.0
2008-02-19 22:30:00,0.7974,0.7979,0.7973,0.7974,117300000.0
2008-02-19 22:35:00,0.7974,0.7981,0.7974,0.7977,119900000.0
2008-02-19 22:40:00,0.7977,0.7977,0.7974,0.7976,31800000.0
2008-02-19 22:45:00,0.7976,0.7978,0.7965,0.7965,55900000.0
2008-02-19 22:50:00,0.7965,0.7972,0.7963,0.7968,231900000.0
2008-02-19 22:55:00,0.7968,0.7971,0.7968,0.7969,36400000.0
2008-02-19 23:00:00,0.7969,0.7975,0.7969,0.7975,139000000.0
2008-02-19 23:05:00,0.7975,0.7977,0.7972,0.7972,98800000.0
2008-02-19 23:10:00,0.7972,0.7973,0.797,0.797,84000000.0
2008-02-19 23:15:00,0.797,0.79715,0.7969,0.797,105800000.0
2008-02-19 23:20:00,0.797,0.798,0.79685,0.7977,413500000.0
2008-02-19 23:25:00,0.79775,0.7979,0.79725,0.7976,118400000.0
2008-02-19 23:30:00,0.7976,0.7976,0.7974,0.7975,104200000.0
2008-02-19 23:35:00,0.7975,0.7975,0.7972,0.7972,126700000.0
2008-02-19 23:40:00,0.7972,0.7972,0.797,0.7972,200700000.0
2008-02-19 23:45:00,0.7972,0.79755,0.7971,0.7973,133600000.0
2008-02-19 23:50:00,0.7973,0.79795,0.7965,0.7967,627100000.0
2008-02-19 23:55:00,0.7967,0.7971,0.7966,0.7969,614200001.0
2008-02-20 00:00:00,0.7969,0.797,0.7966,0.7968,728500000.0
2008-02-20 00:05:00,0.7968,0.797,0.79675,0.7969,170500000.0
2008-02-20 00:10:00,0.7969,0.797,0.7966,0.7966,330700000.0
2008-02-20 00:15:00,0.7966,0.7969,0.7966,0.7968,729200000.0
2008-02-20 00:20:00,0.7968,0.7972,0.7967,0.7972,499600000.0
2008-02-20 00:25:00,0.7972,0.7977,0.797,0.7976,673300000.0
2008-02-20 00:30:00,0.7976,0.7979,0.7976,0.7977,348500000.0
2008-02-20 00:35:00,0.7977,0.79775,0.79765,0.79775,80400000.0
2008-02-20 00:40:00,0.79775,0.79775,0.7974,0.79765,332000000.0
2008-02-20 00:45:00,0.79765,0.7983,0.79755,0.79795,276600000.0
2008-02-20 00:50:00,0.79805,0.79835,0.79805,0.79825,437000000.0
2008-02-20 00:55:00,0.79825,0.79825,0.7979,0.79815,286100000.0
2008-02-20 01:00:00,0.79815,0.79815,0.79775,0.79775,492900000.0
2008-02-20 01:05:00,0.79805,0.79815,0.79775,0.79795,344800000.0
2008-02-20 01:10:00,0.79795,0.7986,0.79795,0.79855,419900000.0
2008-02-20 01:15:00,0.79855,0.79855,0.79845,0.79845,266700000.0
2008-02-20 01:20:00,0.79845,0.79875,0.79845,0.79865,470600000.0
2008-02-20 01:25:00,0.79865,0.79875,0.79845,0.79845,420100000.0
2008-02-20 01:30:00,0.79845,0.79845,0.79815,0.79835,404600000.0
2008-02-20 01:35:00,0.79835,0.79835,0.79805,0.79815,339200000.0
2008-02-20 01:40:00,0.79815,0.79825,0.79805,0.79825,330800000.0
2008-02-20 01:45:00,0.79825,0.79845,0.79805,0.79835,347700000.0
2008-02-20 01:50:00,0.79845,0.79845,0.79835,0.79835,333300000.0
2008-02-20 01:55:00,0.79835,0.79855,0.7983,0.79855,243300000.0
2008-02-20 02:00:00,0.79855,0.7989,0.7983,0.7988,400600000.0
2008-02-20 02:05:00,0.7988,0.7988,0.7985,0.7986,617000000.0
2008-02-20 02:10:00,0.7986,0.79865,0.79815,0.7982,111200000.0
2008-02-20 02:15:00,0.7982,0.79855,0.79805,0.79815,106700000.0
2008-02-20 02:20:00,0.79815,0.7984,0.79785,0.7979,114200000.0
2008-02-20 02:25:00,0.7979,0.798,0.7978,0.7978,67699999.0
2008-02-20 02:30:00,0.7978,0.79785,0.7975,0.7976,87900000.0
2008-02-20 02:35:00,0.7976,0.79775,0.79705,0.79725,157300000.0
2008-02-20 02:40:00,0.79725,0.79735,0.7959,0.79635,374600000.0
2008-02-20 02:45:00,0.7963,0.7968,0.7962,0.7965,287400000.0
2008-02-20 02:50:00,0.7965,0.7974,0.7965,0.79705,639500005.0
2008-02-20 02:55:00,0.79705,0.79855,0.797,0.79835,869500000.0
2008-02-20 03:00:00,0.79835,0.79835,0.7978,0.798,346700000.0
2008-02-20 03:05:00,0.798,0.7983,0.7978,0.7978,166300000.0
2008-02-20 03:10:00,0.7978,0.7978,0.7973,0.79735,48800000.0
2008-02-20 03:15:00,0.79735,0.7977,0.7973,0.7976,196900000.0
2008-02-20 03:20:00,0.7976,0.79825,0.7974,0.79745,934400000.0
2008-02-20 03:25:00,0.79745,0.79775,0.7972,0.7973,268900000.0
2008-02-20 03:30:00,0.7973,0.7973,0.79675,0.7968,383000000.0
2008-02-20 03:35:00,0.7968,0.797,0.7968,0.797,107500000.0
2008-02-20 03:40:00,0.797,0.7971,0.7969,0.7971,54100000.0
2008-02-20 03:45:00,0.79735,0.79735,0.7968,0.7971,411100000.0
2008-02-20 03:50:00,0.7971,0.79735,0.79675,0.79675,58200000.0
2008-02-20 03:55:00,0.79675,0.7969,0.7962,0.7962,202300000.0
2008-02-20 04:00:00,0.7962,0.79625,0.79575,0.79595,931100000.0
2008-02-20 04:05:00,0.79595,0.79605,0.79545,0.79585,985500000.0
2008-02-20 04:10:00,0.79585,0.79635,0.79575,0.79575,577800000.0
2008-02-20 04:15:00,0.79575,0.79605,0.79575,0.79575,741700000.0
2008-02-20 04:20:00,0.79575,0.79575,0.7953,0.7953,343700000.0
2008-02-20 04:25:00,0.7953,0.7958,0.79495,0.7957,242400000.0
2008-02-20 04:30:00,0.7957,0.7957,0.7951,0.7952,228000000.0
2008-02-20 04:35:00,0.7952,0.79585,0.79515,0.7957,362700000.0
2008-02-20 04:40:00,0.7957,0.79625,0.7957,0.79615,249200000.0
2008-02-20 04:45:00,0.79615,0.7963,0.796,0.7963,150900000.0
2008-02-20 04:50:00,0.7963,0.7967,0.7959,0.796,367900000.0
2008-02-20 04:55:00,0.796,0.79625,0.7959,0.79595,215900000.0
2008-02-20 05:00:00,0.79595,0.79595,0.7951,0.79515,205299999.0
2008-02-20 05:05:00,0.79515,0.79545,0.79505,0.7951,112700000.0
2008-02-20 05:10:00,0.7951,0.7956,0.7951,0.79545,117300000.0
2008-02-20 05:15:00,0.79545,0.7957,0.79545,0.7957,45400000.0
2008-02-20 05:20:00,0.7957,0.7958,0.7956,0.7956,105600000.0
2008-02-20 05:25:00,0.7956,0.7957,0.7956,0.7957,35500000.0
2008-02-20 05:30:00,0.7957,0.79585,0.7957,0.79585,70500000.0
2008-02-20 05:35:00,0.79585,0.79605,0.79575,0.79575,255400000.0
2008-02-20 05:40:00,0.79575,0.796,0.7957,0.7957,103000000.0
2008-02-20 05:45:00,0.7957,0.79585,0.7957,0.79585,76700000.0
2008-02-20 05:50:00,0.79585,0.79615,0.7958,0.79615,208400000.0
2008-02-20 05:55:00,0.79615,0.79615,0.7955,0.7955,92650000.0
2008-02-20 06:00:00,0.7955,0.79555,0.7945,0.79475,555900000.0
2008-02-20 06:05:00,0.79475,0.79475,0.79395,0.7947,261500000.0
2008-02-20 06:10:00,0.7947,0.7952,0.79425,0.7951,348200000.0
2008-02-20 06:15:00,0.7951,0.79555,0.79475,0.7952,628100000.0
2008-02-20 06:20:00,0.7952,0.79525,0.7945,0.7946,473400000.0
2008-02-20 06:25:00,0.7946,0.7951,0.79455,0.7946,159400000.0
2008-02-20 06:30:00,0.7946,0.79495,0.7946,0.7949,93200000.0
2008-02-20 06:35:00,0.7949,0.79505,0.7945,0.7945,448400000.0
2008-02-20 06:40:00,0.7945,0.79485,0.7941,0.7946,197300000.0
2008-02-20 06:45:00,0.7946,0.7947,0.7945,0.7947,44000000.0
2008-02-20 06:50:00,0.7947,0.7947,0.7943,0.7944,95500000.0
2008-02-20 06:55:00,0.7944,0.7945,0.7943,0.7943,115800000.0
2008-02-20 07:00:00,0.7943,0.79435,0.794,0.7942,213400000.0
2008-02-20 07:05:00,0.7942,0.7947,0.7942,0.7947,84900000.0
2008-02-20 07:10:00,0.7947,0.7949,0.7946,0.7947,141300000.0
2008-02-20 07:15:00,0.7947,0.7947,0.7945,0.7945,60700000.0
2008-02-20 07:20:00,0.7945,0.7945,0.79425,0.7944,93400000.0
2008-02-20 07:25:00,0.7944,0.7944,0.7932,0.7939,379000000.0
2008-02-20 07:30:00,0.7939,0.7944,0.79385,0.7942,197400000.0
2008-02-20 07:35:00,0.7942,0.7944,0.7939,0.7944,92800000.0
2008-02-20 07:40:00,0.7944,0.7946,0.79425,0.7945,76700000.0
2008-02-20 07:45:00,0.79445,0.7946,0.7941,0.7942,71500000.0
2008-02-20 07:50:00,0.7942,0.79425,0.794,0.794,139200000.0
2008-02-20 07:55:00,0.794,0.7942,0.79375,0.7938,185200000.0
2008-02-20 08:00:00,0.7938,0.7945,0.7934,0.794,587700000.0
2008-02-20 08:05:00,0.794,0.7942,0.79395,0.794,171400000.0
2008-02-20 08:10:00,0.794,0.79415,0.7937,0.7937,64700000.0
2008-02-20 08:15:00,0.7937,0.7939,0.7935,0.7937,117200000.0
2008-02-20 08:20:00,0.7937,0.79395,0.7934,0.7934,163700000.0
2008-02-20 08:25:00,0.7934,0.7937,0.7933,0.7936,256600000.0
2008-02-20 08:30:00,0.7936,0.7936,0.7935,0.7935,45500000.0
2008-02-20 08:35:00,0.7935,0.7942,0.7935,0.7941,148600000.0
2008-02-20 08:40:00,0.7941,0.79435,0.7941,0.7941,93900000.0
2008-02-20 08:45:00,0.7941,0.79425,0.7938,0.79395,171000000.0
2008-02-20 08:50:00,0.7939,0.79465,0.7939,0.7942,685700000.0
2008-02-20 08:55:00,0.7942,0.79445,0.7938,0.794,296700000.0
2008-02-20 09:00:00,0.794,0.79445,0.7939,0.79445,214800000.0
2008-02-20 09:05:00,0.79445,0.79535,0.7942,0.795,402100000.0
2008-02-20 09:10:00,0.795,0.79575,0.7948,0.79575,569700000.0
2008-02-20 09:15:00,0.79575,0.79585,0.79545,0.7957,799400000.0
2008-02-20 09:20:00,0.7957,0.79595,0.79555,0.7957,807300000.0
2008-02-20 09:25:00,0.7957,0.79585,0.79535,0.79545,740900000.0
2008-02-20 09:30:00,0.79545,0.7969,0.7951,0.79675,2181200000.0
2008-02-20 09:35:00,0.79675,0.79675,0.79625,0.7965,934200000.0
2008-02-20 09:40:00,0.7965,0.7971,0.7963,0.7964,506900000.0
2008-02-20 09:45:00,0.7964,0.7964,0.7956,0.7961,361500000.0
2008-02-20 09:50:00,0.7961,0.7962,0.79565,0.79575,247800000.0
2008-02-20 09:55:00,0.79575,0.7959,0.79435,0.7954,1049900000.0
2008-02-20 10:00:00,0.7954,0.79555,0.79505,0.7955,741700000.0
2008-02-20 10:05:00,0.7955,0.7969,0.7955,0.79625,690700000.0
2008-02-20 10:10:00,0.7963,0.7967,0.79625,0.79665,289800000.0
2008-02-20 10:15:00,0.79665,0.79665,0.7961,0.7963,185400000.0
2008-02-20 10:20:00,0.7963,0.7966,0.7961,0.7965,231100000.0
2008-02-20 10:25:00,0.7965,0.7974,0.7965,0.7969,386200000.0
2008-02-20 10:30:00,0.79685,0.79695,0.79655,0.79685,338200000.0
2008-02-20 10:35:00,0.79685,0.7981,0.79685,0.79805,893300000.0
2008-02-20 10:40:00,0.79805,0.79805,0.7973,0.7977,287700000.0
2008-02-20 10:45:00,0.7977,0.7985,0.7977,0.79795,267300000.0
2008-02-20 10:50:00,0.79795,0.7981,0.7975,0.7975,498100000.0
2008-02-20 10:55:00,0.7975,0.79795,0.7975,0.7976,451800000.0
2008-02-20 11:00:00,0.7976,0.79785,0.7975,0.7978,225000000.0
2008-02-20 11:05:00,0.7978,0.7978,0.7969,0.7971,257600000.0
2008-02-20 11:10:00,0.7971,0.7971,0.7964,0.7964,189500000.0
2008-02-20 11:15:00,0.7964,0.79715,0.7962,0.79705,612500000.0
2008-02-20 11:20:00,0.79705,0.79775,0.797,0.79715,470900000.0
2008-02-20 11:25:00,0.79715,0.79795,0.797,0.7972,533600000.0
2008-02-20 11:30:00,0.7972,0.7973,0.79715,0.79715,286300000.0
2008-02-20 11:35:00,0.79715,0.7973,0.79635,0.7968,653700000.0
2008-02-20 11:40:00,0.79695,0.7976,0.7968,0.79685,427900000.0
2008-02-20 11:45:00,0.79685,0.7976,0.79685,0.7975,644800000.0
2008-02-20 11:50:00,0.7975,0.7978,0.797,0.79715,412500000.0
2008-02-20 11:55:00,0.79715,0.79755,0.797,0.7971,489900000.0
2008-02-20 12:00:00,0.7971,0.7974,0.7971,0.79735,416400000.0
2008-02-20 12:05:00,0.79735,0.79735,0.7971,0.7973,302600000.0
2008-02-20 12:10:00,0.7973,0.79735,0.797,0.797,268400000.0
2008-02-20 12:15:00,0.797,0.79705,0.7962,0.7963,792200000.0
2008-02-20 12:20:00,0.7963,0.7966,0.7961,0.79615,326700000.0
2008-02-20 12:25:00,0.79615,0.7964,0.79605,0.79625,403800000.0
2008-02-20 12:30:00,0.79625,0.7964,0.7961,0.7964,308200000.0
2008-02-20 12:35:00,0.7964,0.7969,0.7964,0.7967,145800000.0
2008-02-20 12:40:00,0.7967,0.79695,0.7967,0.7967,163800000.0
2008-02-20 12:45:00,0.7967,0.79735,0.7967,0.79735,465900000.0
2008-02-20 12:50:00,0.79735,0.79775,0.7971,0.79755,365900000.0
2008-02-20 12:55:00,0.79755,0.7979,0.7974,0.7975,245900000.0
2008-02-20 13:00:00,0.7975,0.7976,0.7974,0.79745,76400000.0
2008-02-20 13:05:00,0.79745,0.7976,0.7973,0.7973,108400000.0
2008-02-20 13:10:00,0.7973,0.7973,0.7965,0.7967,195800000.0
2008-02-20 13:15:00,0.7967,0.79705,0.7966,0.7966,211900000.0
2008-02-20 13:20:00,0.7966,0.7966,0.7965,0.7965,50100000.0
2008-02-20 13:25:00,0.7965,0.79675,0.79625,0.7964,252000000.0
2008-02-20 13:30:00,0.7964,0.7964,0.79615,0.7963,281000000.0
2008-02-20 13:35:00,0.7962,0.7963,0.7959,0.7961,134200000.0
2008-02-20 13:40:00,0.7961,0.79635,0.79505,0.7952,298000000.0
2008-02-20 13:45:00,0.7952,0.7954,0.7948,0.795,498200000.0
2008-02-20 13:50:00,0.795,0.7952,0.7949,0.795,145400000.0
2008-02-20 13:55:00,0.795,0.79545,0.7946,0.7953,577700000.0
2008-02-20 14:00:00,0.7953,0.7956,0.79515,0.7953,312300000.0
2008-02-20 14:05:00,0.7953,0.7953,0.79445,0.7949,300600000.0
2008-02-20 14:10:00,0.7949,0.7956,0.7947,0.7951,272600000.0
2008-02-20 14:15:00,0.7951,0.7957,0.7949,0.7954,182600000.0
2008-02-20 14:20:00,0.7954,0.7954,0.7943,0.7951,371600000.0
2008-02-20 14:25:00,0.7951,0.7954,0.79465,0.7951,208800000.0
2008-02-20 14:30:00,0.7951,0.7955,0.795,0.7953,99800000.0
2008-02-20 14:35:00,0.7953,0.7959,0.7953,0.7959,278600000.0
2008-02-20 14:40:00,0.7959,0.7959,0.7949,0.7952,511500001.0
2008-02-20 14:45:00,0.7952,0.7955,0.795,0.79505,338900000.0
2008-02-20 14:50:00,0.79505,0.7951,0.7947,0.7949,206000000.0
2008-02-20 14:55:00,0.7949,0.7949,0.7943,0.7943,242100000.0
2008-02-20 15:00:00,0.7943,0.79475,0.7942,0.79475,364000000.0
2008-02-20 15:05:00,0.79475,0.7951,0.7946,0.79465,332700000.0
2008-02-20 15:10:00,0.79465,0.79465,0.7938,0.7943,291700000.0
2008-02-20 15:15:00,0.7943,0.7943,0.7937,0.794,244100000.0
2008-02-20 15:20:00,0.794,0.794,0.79285,0.7937,409800000.0
2008-02-20 15:25:00,0.7938,0.7946,0.7932,0.79385,425100000.0
2008-02-20 15:30:00,0.79395,0.79395,0.7913,0.7922,369200000.0
2008-02-20 15:35:00,0.7922,0.7926,0.79095,0.79105,1626100004.0
2008-02-20 15:40:00,0.79105,0.79215,0.7902,0.792,1484800000.0
2008-02-20 15:45:00,0.792,0.7923,0.7913,0.7915,347600000.0
2008-02-20 15:50:00,0.7915,0.79175,0.7913,0.7915,403400000.0
2008-02-20 15:55:00,0.7915,0.79185,0.7905,0.7909,522100000.0
2008-02-20 16:00:00,0.7909,0.7917,0.7907,0.79125,1235600000.0
2008-02-20 16:05:00,0.79125,0.79185,0.79085,0.79105,2175700000.0
2008-02-20 16:10:00,0.79105,0.793,0.79105,0.7927,884300000.0
2008-02-20 16:15:00,0.79285,0.79295,0.79225,0.7927,363300000.0
2008-02-20 16:20:00,0.7927,0.7933,0.7927,0.793,294400000.0
2008-02-20 16:25:00,0.793,0.7934,0.7927,0.793,271900000.0
2008-02-20 16:30:00,0.793,0.7935,0.79285,0.79315,379900000.0
2008-02-20 16:35:00,0.79315,0.79385,0.793,0.79365,422400000.0
2008-02-20 16:40:00,0.79345,0.79365,0.79315,0.7933,182300000.0
2008-02-20 16:45:00,0.7933,0.7935,0.7932,0.7933,74700000.0
2008-02-20 16:50:00,0.7933,0.794,0.7932,0.7936,241200000.0
2008-02-20 16:55:00,0.7936,0.7936,0.793,0.793,197200000.0
2008-02-20 17:00:00,0.793,0.79345,0.7927,0.7931,615900000.0
2008-02-20 17:05:00,0.7931,0.7933,0.79265,0.79275,586200000.0
2008-02-20 17:10:00,0.79275,0.7938,0.7926,0.7936,397200000.0
2008-02-20 17:15:00,0.7936,0.7937,0.7934,0.79345,134300000.0
2008-02-20 17:20:00,0.79345,0.79385,0.7933,0.79385,281200000.0
2008-02-20 17:25:00,0.79385,0.79395,0.7935,0.79375,245200000.0
2008-02-20 17:30:00,0.79375,0.79375,0.7929,0.793,165800000.0
2008-02-20 17:35:00,0.793,0.793,0.7926,0.7928,176000000.0
2008-02-20 17:40:00,0.7928,0.7936,0.7928,0.7935,176500000.0
2008-02-20 17:45:00,0.7935,0.7938,0.79315,0.7938,367500000.0
2008-02-20 17:50:00,0.7938,0.7938,0.7927,0.7928,389300000.0
2008-02-20 17:55:00,0.7928,0.7945,0.7928,0.7945,441400000.0
2008-02-20 18:00:00,0.7945,0.7945,0.7938,0.7938,252200000.0
2008-02-20 18:05:00,0.7938,0.7939,0.7935,0.7935,121900000.0
2008-02-20 18:10:00,0.79355,0.7939,0.7933,0.79345,122100000.0
2008-02-20 18:15:00,0.79345,0.7937,0.7933,0.7935,66300000.0
2008-02-20 18:20:00,0.7935,0.794,0.7934,0.7936,125700000.0
2008-02-20 18:25:00,0.7936,0.7942,0.7935,0.7938,109900000.0
2008-02-20 18:30:00,0.7938,0.79435,0.79375,0.7941,297800000.0
2008-02-20 18:35:00,0.7941,0.7941,0.7936,0.7938,180400000.0
2008-02-20 18:40:00,0.7938,0.794,0.7936,0.794,52900000.0
2008-02-20 18:45:00,0.794,0.7941,0.7938,0.7938,177100000.0
2008-02-20 18:50:00,0.7938,0.7943,0.7938,0.79415,143900000.0
2008-02-20 18:55:00,0.79415,0.79435,0.79415,0.7943,221000000.0
2008-02-20 19:00:00,0.7943,0.79435,0.79405,0.7942,368100000.0
2008-02-20 19:05:00,0.7942,0.7962,0.7942,0.7957,216500000.0
2008-02-20 19:10:00,0.7957,0.7966,0.7951,0.7966,136700000.0
2008-02-20 19:15:00,0.7966,0.7968,0.796,0.7968,254400000.0
2008-02-20 19:20:00,0.79685,0.7974,0.7968,0.79695,523500000.0
2008-02-20 19:25:00,0.79695,0.79695,0.79565,0.79645,1526500000.0
2008-02-20 19:30:00,0.79645,0.79725,0.79575,0.7967,1218500000.0
2008-02-20 19:35:00,0.7967,0.79725,0.79655,0.7968,937600000.0
2008-02-20 19:40:00,0.79705,0.79705,0.7963,0.79645,1620599992.0
2008-02-20 19:45:00,0.79645,0.79645,0.79605,0.79605,1079500001.0
2008-02-20 19:50:00,0.79605,0.79645,0.7959,0.79635,668000000.0
2008-02-20 19:55:00,0.79635,0.79635,0.79615,0.79615,340200000.0
2008-02-20 20:00:00,0.79615,0.79625,0.7958,0.79625,588400000.0
2008-02-20 20:05:00,0.79625,0.79695,0.79615,0.79695,708700000.0
2008-02-20 20:10:00,0.79695,0.79745,0.79695,0.7974,513200000.0
2008-02-20 20:15:00,0.7974,0.7974,0.79705,0.79735,532300000.0
2008-02-20 20:20:00,0.79735,0.79745,0.79695,0.79695,705000000.0
2008-02-20 20:25:00,0.79695,0.797,0.7966,0.79695,316700000.0
2008-02-20 20:30:00,0.79695,0.79695,0.79655,0.7966,182300000.0
2008-02-20 20:35:00,0.7966,0.7971,0.7966,0.7968,130200000.0
2008-02-20 20:40:00,0.7968,0.7972,0.7967,0.79695,122900000.0
2008-02-20 20:45:00,0.79695,0.7971,0.79695,0.797,163800000.0
2008-02-20 20:50:00,0.797,0.797,0.7969,0.7969,107000000.0
2008-02-20 20:55:00,0.7969,0.7969,0.79645,0.79655,756700000.0
2008-02-20 21:00:00,0.79655,0.7967,0.79575,0.79655,733900000.0
2008-02-20 21:05:00,0.79655,0.7971,0.79655,0.79705,830900000.0
2008-02-20 21:10:00,0.79705,0.79745,0.79705,0.79735,919900000.0
2008-02-20 21:15:00,0.79735,0.7976,0.79715,0.79725,934400001.0
2008-02-20 21:20:00,0.79725,0.79725,0.79705,0.79725,326000000.0
2008-02-20 21:25:00,0.79725,0.79735,0.79725,0.79725,390400000.0
2008-02-20 21:30:00,0.79725,0.79735,0.7971,0.79735,671300000.0
2008-02-20 21:35:00,0.79735,0.7975,0.79735,0.7975,404900000.0
2008-02-20 21:40:00,0.7975,0.79855,0.7975,0.79845,781900000.0
2008-02-20 21:45:00,0.79845,0.79875,0.7977,0.798,1393350000.0
2008-02-20 21:50:00,0.798,0.79885,0.798,0.7982,899899999.0
2008-02-20 21:55:00,0.7982,0.79835,0.79745,0.7978,600600000.0
2008-02-20 22:00:00,0.7978,0.79825,0.79775,0.798,245400000.0
2008-02-20 22:05:00,0.798,0.79815,0.79775,0.79775,570100000.0
2008-02-20 22:10:00,0.79775,0.79825,0.79775,0.79775,870800000.0
2008-02-20 22:15:00,0.79775,0.79795,0.7971,0.79735,631300001.0
2008-02-20 22:20:00,0.79735,0.7977,0.7969,0.7969,357600000.0
2008-02-20 22:25:00,0.79695,0.79835,0.79695,0.79775,1070700000.0
2008-02-20 22:30:00,0.7977,0.79805,0.7972,0.7975,369200001.0
2008-02-20 22:35:00,0.7975,0.7975,0.797,0.79735,154400000.0
2008-02-20 22:40:00,0.79735,0.79815,0.79705,0.7979,241700000.0
2008-02-20 22:45:00,0.7979,0.79795,0.7969,0.7977,506500000.0
2008-02-20 22:50:00,0.79825,0.79845,0.79745,0.79745,148400000.0
2008-02-20 22:55:00,0.79745,0.79755,0.7972,0.7974,202300000.0
2008-02-20 23:00:00,0.7974,0.79745,0.7969,0.79745,223400000.0
2008-02-20 23:05:00,0.79745,0.79775,0.7971,0.7976,924700000.0
2008-02-20 23:10:00,0.7976,0.79785,0.79755,0.79765,466700000.0
2008-02-20 23:15:00,0.79765,0.79775,0.79765,0.79765,173000000.0
2008-02-20 23:20:00,0.79775,0.79825,0.79775,0.7981,291000000.0
2008-02-20 23:25:00,0.7981,0.79845,0.798,0.7982,270700000.0
2008-02-20 23:30:00,0.7982,0.7985,0.7978,0.798,680900000.0
2008-02-20 23:35:00,0.798,0.798,0.7976,0.7977,161200000.0
2008-02-20 23:40:00,0.7977,0.7983,0.7977,0.7981,839400004.0
2008-02-20 23:45:00,0.7981,0.7984,0.7973,0.7974,588300000.0
2008-02-20 23:50:00,0.7974,0.79765,0.7973,0.7974,1027000008.0
2008-02-20 23:55:00,0.7974,0.7976,0.7974,0.7975,360900000.0
2008-02-21 00:00:00,0.7975,0.7976,0.7975,0.7976,518400000.0
2008-02-21 00:05:00,0.7976,0.7976,0.7975,0.7975,550300000.0
2008-02-21 00:10:00,0.7975,0.7976,0.7975,0.7975,1327600069.0
2008-02-21 00:15:00,0.7975,0.7976,0.7975,0.7976,206300000.0
2008-02-21 00:20:00,0.7976,0.7976,0.7975,0.7975,15000000.0
2008-02-21 00:25:00,0.7975,0.7975,0.7975,0.7975,41300000.0
2008-02-21 00:30:00,0.7974,0.7976,0.7974,0.7976,285900000.0
2008-02-21 00:35:00,0.7976,0.7984,0.7976,0.7982,828000000.0
2008-02-21 00:40:00,0.7982,0.7985,0.7982,0.7982,456800000.0
2008-02-21 00:45:00,0.7982,0.7983,0.7979,0.7983,620299999.0
2008-02-21 00:50:00,0.7983,0.7984,0.7982,0.7983,1096300000.0
2008-02-21 00:55:00,0.7983,0.7987,0.7982,0.7985,421400000.0
2008-02-21 01:00:00,0.7985,0.7987,0.7983,0.7985,440099999.0
2008-02-21 01:05:00,0.7986,0.7986,0.79845,0.79845,97800000.0
2008-02-21 01:10:00,0.79845,0.7986,0.7984,0.7984,153500000.0
2008-02-21 01:15:00,0.7984,0.7986,0.7984,0.7986,85700000.0
2008-02-21 01:20:00,0.7986,0.7987,0.7982,0.7987,166100000.0
2008-02-21 01:25:00,0.7987,0.7988,0.7985,0.7988,175700000.0
2008-02-21 01:30:00,0.7988,0.7988,0.7985,0.7986,330900000.0
2008-02-21 01:35:00,0.7986,0.7986,0.7985,0.7986,124900000.0
2008-02-21 01:40:00,0.7986,0.7987,0.7985,0.7985,198100000.0
2008-02-21 01:45:00,0.7985,0.7986,0.7985,0.7985,206800000.0
2008-02-21 01:50:00,0.7985,0.7986,0.7985,0.7986,340000000.0
2008-02-21 01:55:00,0.7986,0.7986,0.7986,0.7986,135000000.0
2008-02-21 02:00:00,0.7986,0.7986,0.79775,0.79805,322599997.0
2008-02-21 02:05:00,0.79805,0.79805,0.7979,0.798,213400000.0
2008-02-21 02:10:00,0.798,0.7983,0.798,0.7982,288400000.0
2008-02-21 02:15:00,0.7982,0.7984,0.7982,0.7984,125600000.0
2008-02-21 02:20:00,0.7984,0.7985,0.7984,0.7985,40200000.0
2008-02-21 02:25:00,0.7985,0.7985,0.79825,0.79825,140800000.0
2008-02-21 02:30:00,0.79825,0.7983,0.798,0.7981,125000000.0
2008-02-21 02:35:00,0.7981,0.79845,0.798,0.7983,199500000.0
2008-02-21 02:40:00,0.7983,0.7983,0.798,0.798,47000000.0
2008-02-21 02:45:00,0.79805,0.7983,0.7978,0.7979,59200000.0
2008-02-21 02:50:00,0.7979,0.79805,0.7979,0.79805,163100000.0
2008-02-21 02:55:00,0.79795,0.7982,0.79785,0.7979,357700000.0
2008-02-21 03:00:00,0.79785,0.79785,0.7973,0.7975,393900000.0
2008-02-21 03:05:00,0.7975,0.79775,0.7973,0.7977,268200000.0
2008-02-21 03:10:00,0.7977,0.798,0.7977,0.7978,57400000.0
2008-02-21 03:15:00,0.7978,0.7979,0.7974,0.79755,303000000.0
2008-02-21 03:20:00,0.79755,0.79775,0.7974,0.7976,142800000.0
2008-02-21 03:25:00,0.7976,0.79775,0.7975,0.7976,398500000.0
2008-02-21 03:30:00,0.7976,0.7976,0.79755,0.7976,101500000.0
2008-02-21 03:35:00,0.7976,0.7978,0.7973,0.79745,199100000.0
2008-02-21 03:40:00,0.79745,0.7977,0.79715,0.7973,299300000.0
2008-02-21 03:45:00,0.7973,0.7977,0.7973,0.7977,29100000.0
2008-02-21 03:50:00,0.7977,0.7981,0.7976,0.7978,201900000.0
2008-02-21 03:55:00,0.7978,0.7978,0.7975,0.7977,36700000.0
2008-02-21 04:00:00,0.7977,0.79815,0.7976,0.79785,487000000.0
2008-02-21 04:05:00,0.79785,0.7983,0.79785,0.79815,377800000.0
2008-02-21 04:10:00,0.79815,0.79825,0.79805,0.7981,280800000.0
2008-02-21 04:15:00,0.7981,0.7984,0.79805,0.7981,166300000.0
2008-02-21 04:20:00,0.7981,0.7984,0.79805,0.7982,51100000.0
2008-02-21 04:25:00,0.7982,0.79825,0.79815,0.79825,68200000.0
2008-02-21 04:30:00,0.79825,0.7988,0.7982,0.7987,165300000.0
2008-02-21 04:35:00,0.7987,0.7987,0.7985,0.7985,93600000.0
2008-02-21 04:40:00,0.7985,0.7986,0.79845,0.7985,113400000.0
2008-02-21 04:45:00,0.7985,0.79865,0.79845,0.7986,118400000.0
2008-02-21 04:50:00,0.7986,0.7987,0.7985,0.7986,183200000.0
2008-02-21 04:55:00,0.7986,0.7992,0.7986,0.7992,179300000.0
2008-02-21 05:00:00,0.7992,0.7992,0.799,0.799,123500000.0
2008-02-21 05:05:00,0.799,0.7992,0.7989,0.7992,49200000.0
2008-02-21 05:10:00,0.7992,0.7995,0.7992,0.79925,185600000.0
2008-02-21 05:15:00,0.79925,0.7995,0.7992,0.7993,129100000.0
2008-02-21 05:20:00,0.7993,0.7995,0.7992,0.7993,63600000.0
2008-02-21 05:25:00,0.7993,0.7997,0.7992,0.7994,130800000.0
2008-02-21 05:30:00,0.7994,0.79975,0.7994,0.7997,64800000.0
2008-02-21 05:35:00,0.7997,0.7997,0.7994,0.79945,85300000.0
2008-02-21 05:40:00,0.79945,0.7995,0.7994,0.7994,44700000.0
2008-02-21 05:45:00,0.7994,0.7995,0.7994,0.7995,25800000.0
2008-02-21 05:50:00,0.7995,0.7996,0.7994,0.7994,49500000.0
2008-02-21 05:55:00,0.7994,0.7998,0.7994,0.7996,190200000.0
2008-02-21 06:00:00,0.7996,0.8002,0.7996,0.8002,234800000.0
2008-02-21 06:05:00,0.8002,0.8004,0.7995,0.7997,118000000.0
2008-02-21 06:10:00,0.7997,0.7998,0.7997,0.7998,125900000.0
2008-02-21 06:15:00,0.7998,0.7998,0.79915,0.7995,148200000.0
2008-02-21 06:20:00,0.7995,0.7997,0.7993,0.7994,80200000.0
2008-02-21 06:25:00,0.7994,0.79945,0.7991,0.7991,269000000.0
2008-02-21 06:30:00,0.7991,0.7994,0.799,0.79915,240200000.0
2008-02-21 06:35:00,0.79915,0.79925,0.799,0.79905,142200000.0
2008-02-21 06:40:00,0.79905,0.7991,0.799,0.79905,180500000.0
2008-02-21 06:45:00,0.79905,0.7991,0.79815,0.79825,717900000.0
2008-02-21 06:50:00,0.79825,0.79825,0.7978,0.79805,605000000.0
2008-02-21 06:55:00,0.79805,0.79815,0.79735,0.79775,1074299999.0
2008-02-21 07:00:00,0.79775,0.79815,0.7976,0.7976,416100000.0
2008-02-21 07:05:00,0.7976,0.7981,0.7974,0.7979,1752600000.0
2008-02-21 07:10:00,0.79785,0.7984,0.7978,0.7983,629900000.0
2008-02-21 07:15:00,0.7983,0.7985,0.7977,0.79795,808500000.0
2008-02-21 07:20:00,0.79795,0.79805,0.79795,0.79805,259700000.0
2008-02-21 07:25:00,0.79805,0.79825,0.79805,0.79825,393900000.0
2008-02-21 07:30:00,0.79825,0.79855,0.79815,0.79855,322300000.0
2008-02-21 07:35:00,0.79855,0.7987,0.79855,0.79865,315500000.0
2008-02-21 07:40:00,0.79865,0.79885,0.79855,0.79875,776600000.0
2008-02-21 07:45:00,0.79875,0.79885,0.79865,0.79865,213700000.0
2008-02-21 07:50:00,0.79865,0.79875,0.79865,0.79875,213300000.0
2008-02-21 07:55:00,0.79875,0.79925,0.7987,0.799,293000000.0
2008-02-21 08:00:00,0.799,0.7991,0.7989,0.79905,843200000.0
2008-02-21 08:05:00,0.79905,0.79975,0.79905,0.79955,748500000.0
2008-02-21 08:10:00,0.79955,0.7996,0.799,0.7993,463200000.0
2008-02-21 08:15:00,0.7993,0.7996,0.79905,0.7996,293800000.0
2008-02-21 08:20:00,0.79955,0.79955,0.7992,0.7994,183600000.0
2008-02-21 08:25:00,0.7994,0.7996,0.7993,0.7995,186100000.0
2008-02-21 08:30:00,0.7995,0.7995,0.7994,0.7994,171000000.0
2008-02-21 08:35:00,0.7994,0.7995,0.7993,0.7994,138700000.0
2008-02-21 08:40:00,0.7994,0.7994,0.79935,0.79935,20100000.0
2008-02-21 08:45:00,0.79935,0.7994,0.7991,0.79935,145600000.0
2008-02-21 08:50:00,0.79935,0.7994,0.79935,0.7994,78400000.0
2008-02-21 08:55:00,0.7994,0.7994,0.799,0.7991,134800000.0
2008-02-21 09:00:00,0.7991,0.7992,0.7982,0.7982,272000000.0
2008-02-21 09:05:00,0.7982,0.7992,0.7982,0.7992,221900000.0
2008-02-21 09:10:00,0.7992,0.7994,0.7989,0.799,166500000.0
2008-02-21 09:15:00,0.799,0.7992,0.7985,0.79865,170800000.0
2008-02-21 09:20:00,0.79855,0.7986,0.7984,0.7984,55700000.0
2008-02-21 09:25:00,0.7984,0.7986,0.79825,0.7985,149300000.0
2008-02-21 09:30:00,0.7985,0.7987,0.79845,0.79845,269500000.0
2008-02-21 09:35:00,0.79845,0.79865,0.7983,0.79855,417100000.0
2008-02-21 09:40:00,0.7985,0.79875,0.7984,0.7985,191200000.0
2008-02-21 09:45:00,0.7985,0.7985,0.7984,0.79845,57200000.0
2008-02-21 09:50:00,0.79845,0.7985,0.79755,0.7979,617400000.0
2008-02-21 09:55:00,0.7979,0.7981,0.7976,0.7978,671100000.0
2008-02-21 10:00:00,0.7978,0.7979,0.7976,0.7978,456900000.0
2008-02-21 10:05:00,0.7978,0.798,0.7977,0.798,199200000.0
2008-02-21 10:10:00,0.798,0.798,0.7976,0.79765,176000000.0
2008-02-21 10:15:00,0.79765,0.79765,0.7971,0.7971,187900000.0
2008-02-21 10:20:00,0.7971,0.7977,0.7971,0.7975,285700000.0
2008-02-21 10:25:00,0.7975,0.7976,0.7974,0.7975,208000000.0
2008-02-21 10:30:00,0.7975,0.79765,0.7974,0.7975,331200000.0
2008-02-21 10:35:00,0.7975,0.79815,0.7975,0.798,639900000.0
2008-02-21 10:40:00,0.798,0.7981,0.7979,0.7981,315200000.0
2008-02-21 10:45:00,0.79815,0.7987,0.79805,0.7982,999300000.0
2008-02-21 10:50:00,0.7982,0.7984,0.79805,0.7984,215500000.0
2008-02-21 10:55:00,0.79845,0.79895,0.7981,0.7985,1037200000.0
2008-02-21 11:00:00,0.7985,0.7987,0.798,0.7983,439500000.0
2008-02-21 11:05:00,0.79825,0.7985,0.7981,0.7982,405000000.0
2008-02-21 11:10:00,0.7982,0.7984,0.7981,0.7983,484400000.0
2008-02-21 11:15:00,0.7983,0.7987,0.7982,0.7985,355600000.0
2008-02-21 11:20:00,0.7985,0.7996,0.7985,0.7992,729000000.0
2008-02-21 11:25:00,0.79925,0.7997,0.7991,0.7991,578800000.0
2008-02-21 11:30:00,0.7991,0.7995,0.79905,0.7992,483200000.0
2008-02-21 11:35:00,0.7992,0.7992,0.7985,0.799,645800000.0
2008-02-21 11:40:00,0.799,0.79925,0.7989,0.79905,410900000.0
2008-02-21 11:45:00,0.79905,0.79925,0.799,0.79905,315200000.0
2008-02-21 11:50:00,0.79905,0.79905,0.79805,0.7986,585200000.0
2008-02-21 11:55:00,0.7986,0.79955,0.7985,0.7993,816000000.0
2008-02-21 12:00:00,0.7992,0.7995,0.7991,0.7995,450000000.0
2008-02-21 12:05:00,0.7995,0.7995,0.7983,0.79865,481700000.0
2008-02-21 12:10:00,0.79865,0.7991,0.79865,0.799,316800000.0
2008-02-21 12:15:00,0.799,0.799,0.7987,0.7989,520400000.0
2008-02-21 12:20:00,0.7989,0.7992,0.79855,0.79885,667400000.0
2008-02-21 12:25:00,0.79885,0.79895,0.79875,0.79895,331500000.0
2008-02-21 12:30:00,0.79895,0.79935,0.79875,0.799,778000000.0
2008-02-21 12:35:00,0.799,0.7992,0.7985,0.7987,391000000.0
2008-02-21 12:40:00,0.7987,0.79875,0.7982,0.7984,574800000.0
2008-02-21 12:45:00,0.79835,0.7985,0.79815,0.7985,608200000.0
2008-02-21 12:50:00,0.79855,0.7989,0.7985,0.7987,317800000.0
2008-02-21 12:55:00,0.7987,0.79875,0.7986,0.79865,171700000.0
2008-02-21 13:00:00,0.79865,0.7987,0.7982,0.7984,239900000.0
2008-02-21 13:05:00,0.7984,0.7985,0.7982,0.7982,109200000.0
2008-02-21 13:10:00,0.7982,0.79825,0.7974,0.798,602700000.0
2008-02-21 13:15:00,0.798,0.79825,0.7978,0.79825,239600000.0
2008-02-21 13:20:00,0.7983,0.7984,0.79805,0.79805,280599999.0
2008-02-21 13:25:00,0.79805,0.7981,0.79785,0.79785,307800000.0
2008-02-21 13:30:00,0.79785,0.7981,0.7974,0.7981,295200000.0
2008-02-21 13:35:00,0.7981,0.7983,0.7977,0.7982,220300000.0
2008-02-21 13:40:00,0.7982,0.7983,0.7982,0.7982,65900000.0
2008-02-21 13:45:00,0.7982,0.7983,0.7982,0.7982,143800000.0
2008-02-21 13:50:00,0.7982,0.7983,0.7978,0.7978,97800000.0
2008-02-21 13:55:00,0.7978,0.7981,0.7975,0.79785,584900000.0
2008-02-21 14:00:00,0.79785,0.79885,0.7977,0.7985,407600000.0
2008-02-21 14:05:00,0.7985,0.7985,0.7982,0.7983,165200000.0
2008-02-21 14:10:00,0.7983,0.7985,0.7982,0.7985,181200000.0
2008-02-21 14:15:00,0.7985,0.7989,0.7982,0.7989,627200000.0
2008-02-21 14:20:00,0.7989,0.7989,0.7984,0.7988,310100000.0
2008-02-21 14:25:00,0.7988,0.7993,0.7988,0.799,271800000.0
2008-02-21 14:30:00,0.79905,0.7998,0.7988,0.79955,460300000.0
2008-02-21 14:35:00,0.79955,0.8005,0.799,0.8001,1231200000.0
2008-02-21 14:40:00,0.8001,0.8002,0.7995,0.7995,258600000.0
2008-02-21 14:45:00,0.7995,0.8002,0.7993,0.79995,340600000.0
2008-02-21 14:50:00,0.79995,0.801,0.7999,0.80055,767500000.0
2008-02-21 14:55:00,0.80055,0.8008,0.8004,0.8007,408800000.0
2008-02-21 15:00:00,0.8007,0.801,0.7998,0.7998,445400000.0
2008-02-21 15:05:00,0.79975,0.8003,0.79975,0.7999,221600000.0
2008-02-21 15:10:00,0.7999,0.8002,0.7997,0.7999,131500000.0
2008-02-21 15:15:00,0.7999,0.8006,0.7998,0.8005,167600000.0
2008-02-21 15:20:00,0.8005,0.8006,0.8001,0.8002,142700000.0
2008-02-21 15:25:00,0.8002,0.8005,0.8,0.80035,177700000.0
2008-02-21 15:30:00,0.80045,0.80085,0.8003,0.8008,623500000.0
2008-02-21 15:35:00,0.8008,0.8008,0.80025,0.8005,91400000.0
2008-02-21 15:40:00,0.8005,0.80055,0.80045,0.80045,51000000.0
2008-02-21 15:45:00,0.80045,0.8008,0.80045,0.8007,68100000.0
2008-02-21 15:50:00,0.8007,0.8008,0.8006,0.8008,54000000.0
2008-02-21 15:55:00,0.80095,0.80105,0.8007,0.8009,102600000.0
2008-02-21 16:00:00,0.8009,0.8009,0.8003,0.8008,170300000.0
2008-02-21 16:05:00,0.8008,0.801,0.80055,0.8006,196200000.0
2008-02-21 16:10:00,0.8006,0.8007,0.8004,0.8007,173100000.0
2008-02-21 16:15:00,0.8007,0.8007,0.7998,0.7999,244200000.0
2008-02-21 16:20:00,0.7999,0.8,0.7993,0.8,653900000.0
2008-02-21 16:25:00,0.8,0.8003,0.8,0.8002,160600000.0
2008-02-21 16:30:00,0.8002,0.80045,0.8002,0.8004,65400000.0
2008-02-21 16:35:00,0.8004,0.8004,0.79965,0.7999,204700000.0
2008-02-21 16:40:00,0.7999,0.80055,0.7999,0.80045,393900000.0
2008-02-21 16:45:00,0.80045,0.80075,0.80035,0.8005,605400000.0
2008-02-21 16:50:00,0.8005,0.8007,0.8003,0.8007,269300000.0
2008-02-21 16:55:00,0.8007,0.8017,0.8007,0.80085,360300000.0
2008-02-21 17:00:00,0.80085,0.801,0.79975,0.8003,513900000.0
2008-02-21 17:05:00,0.80035,0.801,0.8001,0.8008,425800000.0
2008-02-21 17:10:00,0.8008,0.8014,0.80025,0.80045,502400000.0
2008-02-21 17:15:00,0.8005,0.8012,0.8003,0.8012,192100000.0
2008-02-21 17:20:00,0.8012,0.8016,0.80075,0.8008,532100000.0
2008-02-21 17:25:00,0.8008,0.80125,0.80055,0.8011,361800000.0
2008-02-21 17:30:00,0.8011,0.80125,0.79995,0.80045,827200000.0
2008-02-21 17:35:00,0.80045,0.80055,0.7997,0.80055,969100000.0
2008-02-21 17:40:00,0.80055,0.80055,0.799,0.79955,1229700000.0
2008-02-21 17:45:00,0.79955,0.79975,0.799,0.79955,1857900000.0
2008-02-21 17:50:00,0.79955,0.80005,0.79935,0.79955,2310000000.0
2008-02-21 17:55:00,0.79955,0.79955,0.79875,0.79905,2002500000.0
2008-02-21 18:00:00,0.79905,0.79985,0.79865,0.79955,1750800000.0
2008-02-21 18:05:00,0.79955,0.79985,0.7993,0.79965,937000000.0
2008-02-21 18:10:00,0.79965,0.80045,0.7994,0.80045,1540300000.0
2008-02-21 18:15:00,0.80045,0.8006,0.8002,0.8003,575400000.0
2008-02-21 18:20:00,0.8003,0.80035,0.7997,0.8003,689500000.0
2008-02-21 18:25:00,0.8003,0.8003,0.79985,0.8002,306000000.0
2008-02-21 18:30:00,0.8002,0.8005,0.8,0.8,310100000.0
2008-02-21 18:35:00,0.8,0.80005,0.7993,0.8,473600000.0
2008-02-21 18:40:00,0.8,0.8004,0.8,0.8004,280800000.0
2008-02-21 18:45:00,0.8004,0.8009,0.8003,0.8007,372100000.0
2008-02-21 18:50:00,0.8007,0.801,0.8005,0.8008,436700000.0
2008-02-21 18:55:00,0.8008,0.8009,0.80045,0.8005,302500000.0
2008-02-21 19:00:00,0.8005,0.8007,0.80045,0.80055,469200000.0
2008-02-21 19:05:00,0.80055,0.80065,0.8004,0.8006,386500000.0
2008-02-21 19:10:00,0.8006,0.80075,0.8005,0.80065,403900000.0
2008-02-21 19:15:00,0.80075,0.80075,0.80045,0.80045,400800000.0
2008-02-21 19:20:00,0.80055,0.80055,0.79965,0.79985,1055200000.0
2008-02-21 19:25:00,0.79985,0.80015,0.79985,0.80005,651800000.0
2008-02-21 19:30:00,0.80005,0.80005,0.79895,0.79905,2482000000.0
2008-02-21 19:35:00,0.79905,0.79985,0.79905,0.79965,849900000.0
2008-02-21 19:40:00,0.79965,0.80105,0.79965,0.8005,1196500000.0
2008-02-21 19:45:00,0.8005,0.80085,0.80035,0.80055,689100000.0
2008-02-21 19:50:00,0.80055,0.8007,0.7997,0.80005,1197200000.0
2008-02-21 19:55:00,0.80005,0.80055,0.80005,0.80005,1321400000.0
2008-02-21 20:00:00,0.80005,0.8004,0.79945,0.79945,728200000.0
2008-02-21 20:05:00,0.79945,0.7997,0.79925,0.79965,573300000.0
2008-02-21 20:10:00,0.79975,0.79975,0.79905,0.79915,749900000.0
2008-02-21 20:15:00,0.79915,0.8005,0.79905,0.80045,1625000000.0
2008-02-21 20:20:00,0.80045,0.8005,0.79965,0.8,443100000.0
2008-02-21 20:25:00,0.8,0.8004,0.8,0.8002,207200000.0
2008-02-21 20:30:00,0.8002,0.80045,0.7995,0.7996,595100000.0
2008-02-21 20:35:00,0.7996,0.79995,0.799,0.79915,553500000.0
2008-02-21 20:40:00,0.79915,0.80015,0.7988,0.7997,468600000.0
2008-02-21 20:45:00,0.7997,0.8,0.7995,0.7998,143600000.0
2008-02-21 20:50:00,0.79985,0.80025,0.7997,0.8002,483100000.0
2008-02-21 20:55:00,0.80025,0.80055,0.80025,0.80045,565600000.0
2008-02-21 21:00:00,0.80055,0.80075,0.8004,0.8006,416200000.0
2008-02-21 21:05:00,0.8006,0.80065,0.8004,0.80055,321600000.0
2008-02-21 21:10:00,0.80055,0.80055,0.7998,0.79995,321100000.0
2008-02-21 21:15:00,0.79995,0.79995,0.7989,0.7993,240400000.0
2008-02-21 21:20:00,0.7993,0.79985,0.7993,0.79975,208000000.0
2008-02-21 21:25:00,0.79965,0.8005,0.7991,0.7993,269200000.0
2008-02-21 21:30:00,0.7993,0.79965,0.799,0.79955,408200000.0
2008-02-21 21:35:00,0.79955,0.79995,0.79955,0.79975,364900000.0
2008-02-21 21:40:00,0.79975,0.79995,0.7992,0.7992,651900000.0
2008-02-21 21:45:00,0.7992,0.79955,0.7991,0.79955,1497500000.0
2008-02-21 21:50:00,0.79955,0.79965,0.79925,0.79965,1464650000.0
2008-02-21 21:55:00,0.79965,0.79985,0.79935,0.79975,525600000.0
2008-02-21 22:00:00,0.79975,0.79975,0.7994,0.79975,1243700000.0
2008-02-21 22:05:00,0.79975,0.79995,0.7992,0.7994,971300000.0
2008-02-21 22:10:00,0.7994,0.7999,0.7991,0.7997,222700000.0
2008-02-21 22:15:00,0.7997,0.7997,0.79915,0.7994,436200000.0
2008-02-21 22:20:00,0.79945,0.79975,0.7994,0.79955,334400000.0
2008-02-21 22:25:00,0.79955,0.79985,0.7994,0.79965,680900000.0
2008-02-21 22:30:00,0.79965,0.79965,0.7993,0.7993,487500000.0
2008-02-21 22:35:00,0.7993,0.80005,0.7993,0.7997,129000000.0
2008-02-21 22:40:00,0.7997,0.7997,0.7995,0.7995,39400000.0
2008-02-21 22:45:00,0.7995,0.7995,0.7994,0.79945,149900000.0
2008-02-21 22:50:00,0.79945,0.79965,0.79925,0.7994,196900000.0
2008-02-21 22:55:00,0.7994,0.7994,0.79925,0.7994,143100000.0
2008-02-21 23:00:00,0.7994,0.79955,0.79905,0.7994,645299999.0
2008-02-21 23:05:00,0.7994,0.7996,0.7993,0.7993,53000000.0
2008-02-21 23:10:00,0.7993,0.7997,0.7993,0.7995,94200000.0
2008-02-21 23:15:00,0.7995,0.7999,0.7995,0.7997,111400000.0
2008-02-21 23:20:00,0.7997,0.79995,0.7997,0.79995,126500000.0
2008-02-21 23:25:00,0.79995,0.8002,0.7998,0.8001,94100000.0
2008-02-21 23:30:00,0.8001,0.8001,0.8001,0.8001,14700000.0
2008-02-21 23:35:00,0.8001,0.8003,0.8001,0.8002,121200000.0
2008-02-21 23:40:00,0.8002,0.80065,0.8,0.8,193900000.0
2008-02-21 23:45:00,0.8,0.8,0.7998,0.7998,40600000.0
2008-02-21 23:50:00,0.7998,0.8003,0.7998,0.8001,50200000.0
2008-02-21 23:55:00,0.8001,0.8004,0.80005,0.8002,287200000.0
2008-02-22 00:00:00,0.8002,0.8003,0.79895,0.799,145200000.0
2008-02-22 00:05:00,0.799,0.79945,0.7988,0.7988,169700000.0
2008-02-22 00:10:00,0.7988,0.7996,0.79875,0.7996,289100000.0
2008-02-22 00:15:00,0.7996,0.79995,0.79945,0.7997,270600000.0
2008-02-22 00:20:00,0.7997,0.79995,0.7997,0.79995,353300000.0
2008-02-22 00:25:00,0.79995,0.801,0.79995,0.80075,254500000.0
2008-02-22 00:30:00,0.80075,0.8014,0.80075,0.8011,172700000.0
2008-02-22 00:35:00,0.8011,0.8012,0.8007,0.80075,64600000.0
2008-02-22 00:40:00,0.80075,0.80075,0.8005,0.8006,48100000.0
2008-02-22 00:45:00,0.8006,0.8007,0.8005,0.8006,96500000.0
2008-02-22 00:50:00,0.8006,0.8013,0.8006,0.801,227200000.0
2008-02-22 00:55:00,0.801,0.80135,0.801,0.8012,164000000.0
2008-02-22 01:00:00,0.8012,0.80135,0.80065,0.80125,560000000.0
2008-02-22 01:05:00,0.80125,0.8016,0.8012,0.8013,193400000.0
2008-02-22 01:10:00,0.8013,0.8014,0.8012,0.8013,228200000.0
2008-02-22 01:15:00,0.8013,0.8014,0.8013,0.8014,115500000.0
2008-02-22 01:20:00,0.8014,0.8014,0.8013,0.8013,263600000.0
2008-02-22 01:25:00,0.8013,0.8013,0.8006,0.80075,257800000.0
2008-02-22 01:30:00,0.80055,0.80055,0.80015,0.80015,483099999.0
2008-02-22 01:35:00,0.80015,0.8008,0.80015,0.8008,493500001.0
2008-02-22 01:40:00,0.8008,0.80095,0.8008,0.8009,117300000.0
2008-02-22 01:45:00,0.8009,0.8009,0.8006,0.80065,192400000.0
2008-02-22 01:50:00,0.80075,0.80085,0.80075,0.80075,198900000.0
2008-02-22 01:55:00,0.80075,0.80075,0.8002,0.8004,342500000.0
2008-02-22 02:00:00,0.8004,0.8006,0.8004,0.8006,196000000.0
2008-02-22 02:05:00,0.8006,0.8007,0.8006,0.8007,60200000.0
2008-02-22 02:10:00,0.8007,0.80155,0.8007,0.80115,695800000.0
2008-02-22 02:15:00,0.80115,0.8015,0.80115,0.8013,290700000.0
2008-02-22 02:20:00,0.8013,0.8014,0.8013,0.8014,50700000.0
2008-02-22 02:25:00,0.8014,0.80145,0.801,0.8012,196400000.0
2008-02-22 02:30:00,0.8012,0.8013,0.801,0.8011,361400000.0
2008-02-22 02:35:00,0.8011,0.80115,0.80045,0.80075,407800000.0
2008-02-22 02:40:00,0.80075,0.80085,0.80055,0.8006,345200000.0
2008-02-22 02:45:00,0.8006,0.8009,0.8006,0.8007,250900000.0
2008-02-22 02:50:00,0.8007,0.8009,0.80055,0.8006,408100000.0
2008-02-22 02:55:00,0.8006,0.8006,0.8002,0.8003,346200000.0
2008-02-22 03:00:00,0.8003,0.80085,0.8002,0.80065,475700000.0
2008-02-22 03:05:00,0.80065,0.801,0.8005,0.801,495300000.0
2008-02-22 03:10:00,0.801,0.80125,0.80075,0.80075,309900000.0
2008-02-22 03:15:00,0.80075,0.80105,0.8002,0.80035,432500000.0
2008-02-22 03:20:00,0.80035,0.8008,0.80035,0.8005,402300000.0
2008-02-22 03:25:00,0.8005,0.8006,0.79965,0.79965,396200000.0
2008-02-22 03:30:00,0.79965,0.8001,0.79955,0.7997,639100000.0
2008-02-22 03:35:00,0.7997,0.8,0.7996,0.8,240700000.0
2008-02-22 03:40:00,0.8,0.80015,0.8,0.8,93800000.0
2008-02-22 03:45:00,0.8,0.8003,0.79995,0.8003,180900000.0
2008-02-22 03:50:00,0.8003,0.8009,0.8003,0.8007,667200000.0
2008-02-22 03:55:00,0.8007,0.8013,0.8005,0.80115,318200000.0
2008-02-22 04:00:00,0.80115,0.80135,0.80095,0.8011,353000000.0
2008-02-22 04:05:00,0.8011,0.80115,0.8007,0.8009,93200000.0
2008-02-22 04:10:00,0.8007,0.8007,0.80025,0.80025,156900000.0
2008-02-22 04:15:00,0.80025,0.8003,0.80025,0.8003,62200000.0
2008-02-22 04:20:00,0.8003,0.8005,0.8003,0.8005,55000000.0
2008-02-22 04:25:00,0.8005,0.80075,0.8005,0.8006,43000000.0
2008-02-22 04:30:00,0.8006,0.8006,0.80045,0.80045,30900000.0
2008-02-22 04:35:00,0.80045,0.80065,0.8004,0.8005,22300000.0
2008-02-22 04:40:00,0.8005,0.8006,0.80045,0.80055,28100000.0
2008-02-22 04:45:00,0.80055,0.80065,0.8004,0.8005,80500000.0
2008-02-22 04:50:00,0.8005,0.8006,0.8003,0.8003,64100000.0
2008-02-22 04:55:00,0.8003,0.80055,0.8003,0.80055,49500000.0
2008-02-22 05:00:00,0.80055,0.80065,0.80045,0.8005,41800000.0
2008-02-22 05:05:00,0.8005,0.8006,0.80045,0.8006,119800000.0
2008-02-22 05:10:00,0.8006,0.8009,0.8005,0.80075,137900000.0
2008-02-22 05:15:00,0.80075,0.801,0.8007,0.801,167700000.0
2008-02-22 05:20:00,0.801,0.80115,0.8008,0.801,77600000.0
2008-02-22 05:25:00,0.801,0.80145,0.801,0.8013,153200000.0
2008-02-22 05:30:00,0.80125,0.80145,0.80125,0.8013,85400000.0
2008-02-22 05:35:00,0.8013,0.8016,0.8013,0.8016,81200000.0
2008-02-22 05:40:00,0.8016,0.8016,0.8011,0.8013,237300000.0
2008-02-22 05:45:00,0.8013,0.8017,0.8013,0.8017,49200000.0
2008-02-22 05:50:00,0.8017,0.80175,0.80155,0.80175,43100000.0
2008-02-22 05:55:00,0.80175,0.80175,0.8014,0.80145,48300000.0
2008-02-22 06:00:00,0.80145,0.8017,0.80145,0.8017,73400000.0
2008-02-22 06:05:00,0.8017,0.80175,0.8017,0.80175,13600000.0
2008-02-22 06:10:00,0.80175,0.80175,0.80165,0.80165,13800000.0
2008-02-22 06:15:00,0.80165,0.80185,0.80165,0.80185,79300000.0
2008-02-22 06:20:00,0.80185,0.802,0.80175,0.8018,163500000.0
2008-02-22 06:25:00,0.8018,0.8021,0.8018,0.802,585200000.0
2008-02-22 06:30:00,0.802,0.802,0.8012,0.80145,404700000.0
2008-02-22 06:35:00,0.8014,0.80145,0.8012,0.8014,268400000.0
2008-02-22 06:40:00,0.8014,0.8016,0.8012,0.8016,138500000.0
2008-02-22 06:45:00,0.8016,0.8024,0.8014,0.80205,617299999.0
2008-02-22 06:50:00,0.802,0.80205,0.8016,0.80195,368400000.0
2008-02-22 06:55:00,0.80195,0.80205,0.8018,0.8018,253700000.0
2008-02-22 07:00:00,0.8018,0.802,0.8015,0.8015,214800000.0
2008-02-22 07:05:00,0.80165,0.8018,0.80145,0.8015,376800000.0
2008-02-22 07:10:00,0.8015,0.8015,0.8014,0.8015,87200000.0
2008-02-22 07:15:00,0.8015,0.80195,0.8015,0.8018,314300000.0
2008-02-22 07:20:00,0.8018,0.8025,0.8018,0.8025,408400000.0
2008-02-22 07:25:00,0.8025,0.8027,0.802,0.8021,351800000.0
2008-02-22 07:30:00,0.8021,0.8021,0.802,0.802,52100000.0
2008-02-22 07:35:00,0.802,0.802,0.8018,0.802,100200000.0
2008-02-22 07:40:00,0.802,0.8022,0.8015,0.8022,261700000.0
2008-02-22 07:45:00,0.8022,0.8028,0.802,0.8025,370300000.0
2008-02-22 07:50:00,0.8025,0.80275,0.802,0.8023,149100000.0
2008-02-22 07:55:00,0.8023,0.8036,0.8023,0.80265,806500000.0
2008-02-22 08:00:00,0.80265,0.80345,0.80265,0.80315,2165099998.0
2008-02-22 08:05:00,0.80315,0.80335,0.80255,0.80325,957300000.0
2008-02-22 08:10:00,0.80325,0.80325,0.80305,0.80325,148500000.0
2008-02-22 08:15:00,0.80325,0.8034,0.803,0.8032,157500000.0
2008-02-22 08:20:00,0.80345,0.8047,0.8032,0.8032,765100000.0
2008-02-22 08:25:00,0.8032,0.80395,0.8032,0.8036,301100000.0
2008-02-22 08:30:00,0.8036,0.8047,0.80345,0.8047,155500000.0
2008-02-22 08:35:00,0.8047,0.8047,0.8036,0.80375,226800000.0
2008-02-22 08:40:00,0.80375,0.8038,0.80295,0.8032,301100000.0
2008-02-22 08:45:00,0.8032,0.80345,0.8027,0.80275,225800000.0
2008-02-22 08:50:00,0.80275,0.803,0.8024,0.8028,209900000.0
2008-02-22 08:55:00,0.8028,0.8028,0.8024,0.8025,266000000.0
2008-02-22 09:00:00,0.8025,0.80265,0.8024,0.8024,188000000.0
2008-02-22 09:05:00,0.8024,0.80275,0.8024,0.8025,303100000.0
2008-02-22 09:10:00,0.8025,0.8026,0.8023,0.80245,207900000.0
2008-02-22 09:15:00,0.80245,0.80255,0.8021,0.80255,273400000.0
2008-02-22 09:20:00,0.80255,0.80285,0.80235,0.80275,744500000.0
2008-02-22 09:25:00,0.80275,0.80275,0.8025,0.8026,216100000.0
2008-02-22 09:30:00,0.8026,0.8032,0.8026,0.8032,347400000.0
2008-02-22 09:35:00,0.8033,0.8035,0.8029,0.8029,263100000.0
2008-02-22 09:40:00,0.8029,0.8032,0.8028,0.8031,210900000.0
2008-02-22 09:45:00,0.8031,0.8032,0.80255,0.8026,231900000.0
2008-02-22 09:50:00,0.8026,0.8031,0.8026,0.803,230900000.0
2008-02-22 09:55:00,0.803,0.8033,0.8028,0.8029,277900000.0
2008-02-22 10:00:00,0.8029,0.8029,0.80225,0.80225,375200000.0
2008-02-22 10:05:00,0.80225,0.8027,0.80195,0.8022,275100000.0
2008-02-22 10:10:00,0.8022,0.80235,0.80195,0.8022,310700000.0
2008-02-22 10:15:00,0.80225,0.80255,0.80215,0.8022,270200000.0
2008-02-22 10:20:00,0.8022,0.80265,0.8022,0.80255,476900000.0
2008-02-22 10:25:00,0.80255,0.8029,0.8025,0.8027,637000000.0
2008-02-22 10:30:00,0.8027,0.803,0.8027,0.803,362600000.0
2008-02-22 10:35:00,0.803,0.80365,0.803,0.8033,574600000.0
2008-02-22 10:40:00,0.8033,0.8036,0.8032,0.8035,127300000.0
2008-02-22 10:45:00,0.8035,0.8036,0.80325,0.80345,143300000.0
2008-02-22 10:50:00,0.80345,0.80355,0.80325,0.80325,726100000.0
2008-02-22 10:55:00,0.80325,0.8034,0.8028,0.80335,477600000.0
2008-02-22 11:00:00,0.80335,0.8043,0.8033,0.8042,685500000.0
2008-02-22 11:05:00,0.8042,0.8045,0.8034,0.8038,515700000.0
2008-02-22 11:10:00,0.8038,0.80405,0.80375,0.8038,133200000.0
2008-02-22 11:15:00,0.8038,0.8062,0.80375,0.8055,497700000.0
2008-02-22 11:20:00,0.8055,0.806,0.8049,0.8058,221000000.0
2008-02-22 11:25:00,0.8058,0.8061,0.8051,0.8055,474500000.0
2008-02-22 11:30:00,0.8055,0.80565,0.805,0.8055,281800000.0
2008-02-22 11:35:00,0.8055,0.80675,0.8055,0.806,410500000.0
2008-02-22 11:40:00,0.806,0.806,0.8054,0.8056,372400000.0
2008-02-22 11:45:00,0.8056,0.8062,0.8055,0.80585,592400000.0
2008-02-22 11:50:00,0.80585,0.8074,0.8057,0.8069,695500000.0
2008-02-22 11:55:00,0.8069,0.8072,0.8063,0.8068,378800000.0
2008-02-22 12:00:00,0.8068,0.8069,0.8065,0.8066,312800000.0
2008-02-22 12:05:00,0.8066,0.8071,0.8065,0.8066,282700000.0
2008-02-22 12:10:00,0.8066,0.8072,0.8065,0.8066,190200000.0
2008-02-22 12:15:00,0.8066,0.8067,0.8062,0.8065,106600000.0
2008-02-22 12:20:00,0.8065,0.8066,0.8064,0.8065,66100000.0
2008-02-22 12:25:00,0.8065,0.8066,0.8065,0.8066,73600000.0
2008-02-22 12:30:00,0.8066,0.80675,0.8065,0.8067,94800000.0
2008-02-22 12:35:00,0.8067,0.8068,0.8067,0.8068,142200000.0
2008-02-22 12:40:00,0.8068,0.807,0.8066,0.8067,186500000.0
2008-02-22 12:45:00,0.8067,0.8068,0.80665,0.8068,143900000.0
2008-02-22 12:50:00,0.8068,0.80695,0.8063,0.8067,632700000.0
2008-02-22 12:55:00,0.8067,0.8069,0.8063,0.8066,280200000.0
2008-02-22 13:00:00,0.8066,0.807,0.8065,0.8066,223200000.0
2008-02-22 13:05:00,0.8066,0.8069,0.8064,0.8064,154000000.0
2008-02-22 13:10:00,0.8064,0.8066,0.80615,0.8064,369600000.0
2008-02-22 13:15:00,0.8064,0.8067,0.80635,0.8067,103800000.0
2008-02-22 13:20:00,0.8067,0.8074,0.8067,0.80695,360920000.0
2008-02-22 13:25:00,0.80695,0.8074,0.80695,0.80725,129280000.0
2008-02-22 13:30:00,0.80725,0.80725,0.8068,0.8068,85000000.0
2008-02-22 13:35:00,0.8068,0.8071,0.8068,0.8071,119300000.0
2008-02-22 13:40:00,0.8071,0.8073,0.8068,0.8069,103100000.0
2008-02-22 13:45:00,0.8069,0.8072,0.8069,0.807,59300000.0
2008-02-22 13:50:00,0.807,0.807,0.8068,0.807,75400000.0
2008-02-22 13:55:00,0.807,0.8073,0.8068,0.8068,154800000.0
2008-02-22 14:00:00,0.8068,0.807,0.8068,0.807,78400000.0
2008-02-22 14:05:00,0.807,0.807,0.80695,0.80695,43200000.0
2008-02-22 14:10:00,0.80695,0.807,0.80655,0.8067,148100000.0
2008-02-22 14:15:00,0.8067,0.8069,0.80625,0.8063,236600000.0
2008-02-22 14:20:00,0.8063,0.8066,0.8063,0.8063,57200000.0
2008-02-22 14:25:00,0.8063,0.8064,0.8061,0.8064,114800000.0
2008-02-22 14:30:00,0.8064,0.8064,0.8061,0.8061,102600000.0
2008-02-22 14:35:00,0.8061,0.80625,0.8059,0.8059,145000000.0
2008-02-22 14:40:00,0.8059,0.80645,0.8059,0.8062,220600000.0
2008-02-22 14:45:00,0.8062,0.8065,0.80605,0.8061,170800000.0
2008-02-22 14:50:00,0.80615,0.80625,0.806,0.806,134000000.0
2008-02-22 14:55:00,0.806,0.8062,0.806,0.8062,115600000.0
2008-02-22 15:00:00,0.8062,0.8063,0.80555,0.80585,213700000.0
2008-02-22 15:05:00,0.80585,0.8063,0.8058,0.8063,307000000.0
2008-02-22 15:10:00,0.8063,0.8068,0.8062,0.80625,337200000.0
2008-02-22 15:15:00,0.80625,0.8067,0.8062,0.8062,412000000.0
2008-02-22 15:20:00,0.8062,0.8069,0.8062,0.8069,926900000.0
2008-02-22 15:25:00,0.8069,0.8071,0.8062,0.8064,249350000.0
2008-02-22 15:30:00,0.8064,0.8064,0.806,0.8061,158300000.0
2008-02-22 15:35:00,0.8061,0.8061,0.80555,0.80565,686600000.0
2008-02-22 15:40:00,0.80565,0.80595,0.8048,0.80495,390100000.0
2008-02-22 15:45:00,0.80495,0.8055,0.80495,0.8051,141800000.0
2008-02-22 15:50:00,0.8051,0.8052,0.8046,0.8048,107600000.0
2008-02-22 15:55:00,0.8048,0.8051,0.80465,0.8047,274600000.0
2008-02-22 16:00:00,0.8047,0.8053,0.80465,0.8053,244000000.0
2008-02-22 16:05:00,0.8053,0.80535,0.805,0.80525,1002400000.0
2008-02-22 16:10:00,0.80535,0.80665,0.80525,0.8063,595700000.0
2008-02-22 16:15:00,0.80625,0.80665,0.80585,0.8061,845500000.0
2008-02-22 16:20:00,0.8061,0.8062,0.8058,0.8062,378700000.0
2008-02-22 16:25:00,0.8062,0.80625,0.806,0.806,63400000.0
2008-02-22 16:30:00,0.806,0.8063,0.806,0.806,74500000.0
2008-02-22 16:35:00,0.806,0.8062,0.806,0.80615,148400000.0
2008-02-22 16:40:00,0.80615,0.80615,0.8056,0.8058,136100000.0
2008-02-22 16:45:00,0.8058,0.80605,0.8053,0.8053,112300000.0
2008-02-22 16:50:00,0.8053,0.8055,0.805,0.805,244800000.0
2008-02-22 16:55:00,0.805,0.8053,0.8049,0.80495,201100000.0
2008-02-22 17:00:00,0.80495,0.80525,0.8048,0.8048,423900000.0
2008-02-22 17:05:00,0.8048,0.8048,0.80415,0.8044,302500000.0
2008-02-22 17:10:00,0.8044,0.8044,0.80345,0.8042,532600000.0
2008-02-22 17:15:00,0.8042,0.8042,0.8038,0.8039,215700000.0
2008-02-22 17:20:00,0.8039,0.804,0.8035,0.80385,204600000.0
2008-02-22 17:25:00,0.80385,0.80425,0.8038,0.804,403300000.0
2008-02-22 17:30:00,0.804,0.8042,0.8032,0.8036,384100000.0
2008-02-22 17:35:00,0.8036,0.8036,0.8031,0.8034,174900000.0
2008-02-22 17:40:00,0.8034,0.8036,0.8026,0.80325,349000000.0
2008-02-22 17:45:00,0.80325,0.8046,0.80325,0.8043,573200000.0
2008-02-22 17:50:00,0.8044,0.806,0.8043,0.8056,391700000.0
2008-02-22 17:55:00,0.8056,0.80565,0.8047,0.8056,606300000.0
2008-02-22 18:00:00,0.8056,0.8056,0.8051,0.8056,451800000.0
2008-02-22 18:05:00,0.8056,0.8056,0.8046,0.8054,369200000.0
2008-02-22 18:10:00,0.8054,0.8054,0.805,0.8052,168500000.0
2008-02-22 18:15:00,0.8052,0.8056,0.8052,0.8056,452000000.0
2008-02-22 18:20:00,0.8056,0.8062,0.80555,0.8059,258000000.0
2008-02-22 18:25:00,0.8059,0.80645,0.8058,0.80585,265900000.0
2008-02-22 18:30:00,0.80585,0.8065,0.8058,0.80635,1342400000.0
2008-02-22 18:35:00,0.8063,0.80675,0.806,0.8063,915200000.0
2008-02-22 18:40:00,0.8063,0.8064,0.8058,0.8058,437700000.0
2008-02-22 18:45:00,0.8058,0.80595,0.8055,0.8056,328700000.0
2008-02-22 18:50:00,0.8056,0.80635,0.8056,0.8058,358900000.0
2008-02-22 18:55:00,0.8058,0.8058,0.8055,0.80575,398400000.0
2008-02-22 19:00:00,0.80575,0.80615,0.80565,0.80575,750599999.0
2008-02-22 19:05:00,0.80575,0.80595,0.80545,0.80585,708600000.0
2008-02-22 19:10:00,0.80585,0.8062,0.80575,0.80595,515000000.0
2008-02-22 19:15:00,0.80595,0.8063,0.8058,0.806,215300000.0
2008-02-22 19:20:00,0.806,0.80625,0.80595,0.80595,351500000.0
2008-02-22 19:25:00,0.80595,0.80595,0.80575,0.80585,757700000.0
2008-02-22 19:30:00,0.80585,0.80615,0.80575,0.80605,640500000.0
2008-02-22 19:35:00,0.80605,0.80725,0.806,0.80605,649600000.0
2008-02-22 19:40:00,0.80605,0.80675,0.8059,0.80625,906200000.0
2008-02-22 19:45:00,0.80625,0.80645,0.80615,0.80625,526800000.0
2008-02-22 19:50:00,0.80625,0.80665,0.80615,0.80615,387200000.0
2008-02-22 19:55:00,0.80615,0.80625,0.80615,0.80625,363300000.0
2008-02-22 20:00:00,0.80625,0.80655,0.8062,0.8064,373900000.0
2008-02-22 20:05:00,0.8064,0.8064,0.8061,0.8062,445500000.0
2008-02-22 20:10:00,0.8062,0.8062,0.80605,0.8062,114300000.0
2008-02-22 20:15:00,0.8062,0.80745,0.8061,0.80695,318100000.0
2008-02-22 20:20:00,0.80695,0.80745,0.8066,0.8068,545500000.0
2008-02-22 20:25:00,0.8068,0.8069,0.80665,0.8069,290799999.0
2008-02-22 20:30:00,0.8069,0.8069,0.8063,0.80645,405100000.0
2008-02-22 20:35:00,0.80645,0.8066,0.80635,0.8065,400700000.0
2008-02-22 20:40:00,0.8065,0.8075,0.8065,0.80705,837500000.0
2008-02-22 20:45:00,0.80705,0.80735,0.80685,0.80735,560000000.0
2008-02-22 20:50:00,0.80735,0.80735,0.80695,0.80695,387200000.0
2008-02-22 20:55:00,0.80695,0.80705,0.80695,0.807,61900000.0
2008-02-22 21:00:00,0.807,0.80725,0.807,0.80705,864299993.0
2008-02-22 21:05:00,0.80705,0.80705,0.80695,0.80695,368600000.0
2008-02-22 21:10:00,0.80695,0.80695,0.80695,0.80695,203700000.0
2008-02-22 21:15:00,0.80695,0.80695,0.80685,0.80695,307400000.0
2008-02-22 21:20:00,0.80695,0.80715,0.80695,0.80715,398100000.0
2008-02-22 21:25:00,0.80715,0.80735,0.80715,0.80715,303200000.0
2008-02-22 21:30:00,0.80715,0.80715,0.8065,0.80675,722099999.0
2008-02-22 21:35:00,0.80675,0.8068,0.80675,0.8068,110700000.0
2008-02-22 21:40:00,0.8068,0.80695,0.8065,0.80695,301400000.0
2008-02-22 21:45:00,0.80695,0.80705,0.8069,0.80695,173100000.0
2008-02-22 21:50:00,0.80695,0.80695,0.80695,0.80695,189000000.0
2008-02-22 21:55:00,0.80695,0.80695,0.8069,0.80695,300200000.0
2008-02-22 22:00:00,0.80695,0.8072,0.8067,0.80685,631699988.0
2008-02-22 22:05:00,0.80685,0.8071,0.80685,0.80705,211100000.0
2008-02-22 22:10:00,0.80705,0.8073,0.80705,0.8072,169600000.0
2008-02-22 22:15:00,0.8072,0.8072,0.80675,0.80685,180900000.0
2008-02-22 22:20:00,0.80685,0.8069,0.80635,0.80665,168400000.0
2008-02-22 22:25:00,0.80665,0.80685,0.80665,0.80685,119700000.0
2008-02-22 22:30:00,0.8068,0.8076,0.80675,0.8076,715400000.0
2008-02-22 22:35:00,0.8076,0.80825,0.80745,0.80765,649900000.0
2008-02-22 22:40:00,0.80765,0.80815,0.80765,0.80765,407200000.0
2008-02-22 22:45:00,0.80765,0.8083,0.8075,0.8083,882200000.0
2008-02-22 22:50:00,0.8083,0.8091,0.8075,0.8091,2621099999.0
2008-02-22 22:55:00,0.8091,0.8093,0.8077,0.8082,1621700000.0
2008-02-22 23:00:00,0.8082,0.8098,0.80808,0.80897,200700000.0
2008-02-22 23:05:00,0.80895,0.80953,0.8081,0.80875,81700000.0
2008-02-22 23:10:00,0.80906,0.80957,0.8087,0.80876,28400000.0
2008-02-22 23:15:00,0.80865,0.80885,0.80863,0.80885,93600000.0
2008-02-22 23:20:00,0.80885,0.80907,0.80873,0.80907,152300000.0
2008-02-22 23:25:00,0.80907,0.80907,0.80885,0.80885,142700000.0
2008-02-22 23:30:00,0.80885,0.809,0.80871,0.80875,159800000.0
2008-02-22 23:35:00,0.80877,0.80945,0.80877,0.80938,130800000.0
2008-02-22 23:40:00,0.80931,0.80931,0.80895,0.80917,174700000.0
2008-02-22 23:45:00,0.80917,0.8092,0.80885,0.80895,327900000.0
2008-02-22 23:50:00,0.80895,0.80902,0.80876,0.80877,260000000.0
2008-02-22 23:55:00,0.80873,0.80877,0.8079,0.80817,259100000.0
2008-02-25 00:00:00,0.8077,0.8077,0.8077,0.8077,45500000.0
2008-02-25 00:05:00,0.8074,0.8077,0.8072,0.8073,227500000.0
2008-02-25 00:10:00,0.8072,0.8072,0.8072,0.8072,45500000.0
2008-02-25 00:15:00,0.8071,0.8072,0.8067,0.8071,227500000.0
2008-02-25 00:20:00,0.8072,0.8072,0.8065,0.8067,136500000.0
2008-02-25 00:25:00,0.8063,0.8067,0.8063,0.8065,182000000.0
2008-02-25 00:30:00,0.8064,0.8064,0.8063,0.8064,91000000.0
2008-02-25 00:35:00,0.8063,0.8064,0.806,0.806,182000000.0
2008-02-25 00:40:00,0.8059,0.8066,0.8059,0.8066,227500000.0
2008-02-25 00:45:00,0.8064,0.8065,0.8063,0.8063,182000000.0
2008-02-25 00:50:00,0.8062,0.8063,0.8061,0.8061,136500000.0
2008-02-25 00:55:00,0.8062,0.8065,0.8062,0.8065,227500000.0
2008-02-25 01:00:00,0.8064,0.8067,0.8064,0.8066,227500000.0
2008-02-25 01:05:00,0.8065,0.8069,0.8063,0.8067,182000000.0
2008-02-25 01:10:00,0.8066,0.8069,0.8065,0.8065,227500000.0
2008-02-25 01:15:00,0.8063,0.8065,0.8063,0.8064,182000000.0
2008-02-25 01:20:00,0.8063,0.8067,0.8063,0.8067,227500000.0
2008-02-25 01:25:00,0.8068,0.8069,0.8065,0.8066,182000000.0
2008-02-25 01:30:00,0.8067,0.8067,0.8062,0.8062,182000000.0
2008-02-25 01:35:00,0.8061,0.8062,0.806,0.8061,227500000.0
2008-02-25 01:40:00,0.8062,0.8065,0.8061,0.8063,182000000.0
2008-02-25 01:45:00,0.8064,0.8066,0.8063,0.8066,182000000.0
2008-02-25 01:50:00,0.8067,0.8075,0.8066,0.807,227500000.0
2008-02-25 01:55:00,0.8069,0.8071,0.8066,0.8069,227500000.0
2008-02-25 02:00:00,0.80645,0.8068,0.80645,0.8067,136300000.0
2008-02-25 02:05:00,0.8067,0.8067,0.8064,0.8066,186400000.0
2008-02-25 02:10:00,0.8066,0.80685,0.80655,0.80655,238900000.0
2008-02-25 02:15:00,0.80655,0.80665,0.80635,0.80645,701900000.0
2008-02-25 02:20:00,0.80645,0.8068,0.8064,0.8068,197200000.0
2008-02-25 02:25:00,0.8068,0.80695,0.8065,0.80665,299600000.0
2008-02-25 02:30:00,0.80665,0.80675,0.80615,0.8063,295500000.0
2008-02-25 02:35:00,0.8063,0.8063,0.806,0.8061,184700000.0
2008-02-25 02:40:00,0.8061,0.80655,0.8061,0.8063,193200000.0
2008-02-25 02:45:00,0.8063,0.8066,0.8063,0.8066,197200000.0
2008-02-25 02:50:00,0.8066,0.80755,0.80655,0.807,348200000.0
2008-02-25 02:55:00,0.807,0.807,0.8067,0.8068,291300000.0
2008-02-25 03:00:00,0.8068,0.8069,0.8068,0.8069,70900000.0
2008-02-25 03:05:00,0.8069,0.8069,0.8067,0.8069,155300000.0
2008-02-25 03:10:00,0.8069,0.8071,0.8069,0.807,135400000.0
2008-02-25 03:15:00,0.807,0.8072,0.8068,0.8072,215500000.0
2008-02-25 03:20:00,0.8072,0.8077,0.807,0.8077,505700000.0
2008-02-25 03:25:00,0.8077,0.8079,0.8075,0.8077,142600000.0
2008-02-25 03:30:00,0.8077,0.8078,0.8075,0.8077,93500000.0
2008-02-25 03:35:00,0.8077,0.8081,0.8077,0.808,128800000.0
2008-02-25 03:40:00,0.808,0.8081,0.808,0.8081,71300000.0
2008-02-25 03:45:00,0.8081,0.8084,0.8079,0.8079,99100000.0
2008-02-25 03:50:00,0.80785,0.808,0.80785,0.808,454100000.0
2008-02-25 03:55:00,0.808,0.8084,0.8077,0.808,645100000.0
2008-02-25 04:00:00,0.808,0.8082,0.8079,0.8079,234200000.0
2008-02-25 04:05:00,0.8079,0.8079,0.8073,0.80755,470600000.0
2008-02-25 04:10:00,0.80755,0.80755,0.80695,0.8072,663800000.0
2008-02-25 04:15:00,0.8072,0.80735,0.807,0.80735,601500000.0
2008-02-25 04:20:00,0.80735,0.80745,0.80725,0.80725,489400000.0
2008-02-25 04:25:00,0.80725,0.80745,0.80725,0.80725,571900000.0
2008-02-25 04:30:00,0.80725,0.80745,0.80705,0.80745,398900000.0
2008-02-25 04:35:00,0.80745,0.80755,0.80705,0.80755,614700000.0
2008-02-25 04:40:00,0.80755,0.80755,0.8073,0.80745,873900000.0
2008-02-25 04:45:00,0.80745,0.80755,0.8073,0.80745,686400000.0
2008-02-25 04:50:00,0.80745,0.8075,0.8074,0.8074,120300000.0
2008-02-25 04:55:00,0.8074,0.8077,0.8074,0.8075,181900000.0
2008-02-25 05:00:00,0.8075,0.8077,0.8075,0.8077,57000000.0
2008-02-25 05:05:00,0.8077,0.8081,0.8075,0.8076,230600000.0
2008-02-25 05:10:00,0.8076,0.80765,0.8075,0.80755,307700000.0
2008-02-25 05:15:00,0.8075,0.8077,0.8075,0.8076,164100000.0
2008-02-25 05:20:00,0.8076,0.8077,0.80725,0.8074,218500000.0
2008-02-25 05:25:00,0.8074,0.8074,0.80735,0.80735,188900000.0
2008-02-25 05:30:00,0.80735,0.8075,0.8073,0.8074,159400000.0
2008-02-25 05:35:00,0.8074,0.8074,0.8073,0.8073,125100000.0
2008-02-25 05:40:00,0.8073,0.80735,0.807,0.8071,350600000.0
2008-02-25 05:45:00,0.8071,0.80745,0.807,0.80735,467100000.0
2008-02-25 05:50:00,0.80735,0.80845,0.80735,0.808,617500000.0
2008-02-25 05:55:00,0.808,0.808,0.8078,0.808,309700000.0
2008-02-25 06:00:00,0.808,0.8084,0.80795,0.80795,593100000.0
2008-02-25 06:05:00,0.80795,0.8083,0.80795,0.80825,448300000.0
2008-02-25 06:10:00,0.80825,0.80825,0.80805,0.80805,505000000.0
2008-02-25 06:15:00,0.80805,0.80835,0.80805,0.8082,606400000.0
2008-02-25 06:20:00,0.8082,0.80855,0.808,0.808,672700000.0
2008-02-25 06:25:00,0.808,0.808,0.8076,0.8077,60000000.0
2008-02-25 06:30:00,0.8077,0.8079,0.8075,0.8076,263800000.0
2008-02-25 06:35:00,0.8076,0.80765,0.8075,0.8075,241600000.0
2008-02-25 06:40:00,0.8075,0.8075,0.80745,0.8075,47200000.0
2008-02-25 06:45:00,0.8075,0.8076,0.8075,0.8075,70200000.0
2008-02-25 06:50:00,0.8075,0.8075,0.80735,0.8074,185100000.0
2008-02-25 06:55:00,0.8074,0.8074,0.8074,0.8074,147300000.0
2008-02-25 07:00:00,0.8074,0.8074,0.8074,0.8074,165900000.0
2008-02-25 07:05:00,0.8074,0.8076,0.80725,0.8076,368400000.0
2008-02-25 07:10:00,0.8076,0.8076,0.80735,0.8075,172300000.0
2008-02-25 07:15:00,0.8075,0.8076,0.8075,0.8075,170100000.0
2008-02-25 07:20:00,0.8075,0.8081,0.8075,0.8081,192800000.0
2008-02-25 07:25:00,0.8081,0.8083,0.8081,0.8083,62100000.0
2008-02-25 07:30:00,0.8083,0.8083,0.8081,0.80825,116200000.0
2008-02-25 07:35:00,0.80825,0.80825,0.808,0.808,54300000.0
2008-02-25 07:40:00,0.808,0.8083,0.808,0.8082,85100000.0
2008-02-25 07:45:00,0.8082,0.8082,0.808,0.8081,45100000.0
2008-02-25 07:50:00,0.8081,0.8082,0.8081,0.8082,32700000.0
2008-02-25 07:55:00,0.8082,0.8085,0.8081,0.80825,155700000.0
2008-02-25 08:00:00,0.80825,0.80935,0.80825,0.80935,579900000.0
2008-02-25 08:05:00,0.80935,0.8099,0.80925,0.8093,566400000.0
2008-02-25 08:10:00,0.8093,0.8095,0.8091,0.80915,400100000.0
2008-02-25 08:15:00,0.80915,0.8093,0.8091,0.8093,148700000.0
2008-02-25 08:20:00,0.8093,0.8093,0.80925,0.8093,179300000.0
2008-02-25 08:25:00,0.8093,0.8094,0.8093,0.8094,38700000.0
2008-02-25 08:30:00,0.8094,0.8094,0.8091,0.8091,498300000.0
2008-02-25 08:35:00,0.8091,0.80925,0.80905,0.80925,570300000.0
2008-02-25 08:40:00,0.80925,0.80955,0.80905,0.80905,681800000.0
2008-02-25 08:45:00,0.80905,0.80935,0.80895,0.80925,530600000.0
2008-02-25 08:50:00,0.80925,0.80965,0.80925,0.80925,568400000.0
2008-02-25 08:55:00,0.80925,0.80945,0.80925,0.8094,485800000.0
2008-02-25 09:00:00,0.8094,0.80945,0.8089,0.809,128100000.0
2008-02-25 09:05:00,0.809,0.80915,0.80895,0.8091,277800000.0
2008-02-25 09:10:00,0.8091,0.80915,0.8089,0.809,230400000.0
2008-02-25 09:15:00,0.809,0.8091,0.80895,0.8091,354000000.0
2008-02-25 09:20:00,0.8091,0.8091,0.8087,0.8089,259600000.0
2008-02-25 09:25:00,0.8089,0.8089,0.8086,0.8087,279700000.0
2008-02-25 09:30:00,0.8087,0.8088,0.8084,0.8084,423500000.0
2008-02-25 09:35:00,0.8084,0.8086,0.80815,0.8085,585900000.0
2008-02-25 09:40:00,0.8085,0.8086,0.8082,0.8084,526400000.0
2008-02-25 09:45:00,0.8084,0.80845,0.8082,0.8083,181500000.0
2008-02-25 09:50:00,0.8083,0.8089,0.8083,0.8088,176600000.0
2008-02-25 09:55:00,0.8088,0.80945,0.8088,0.8094,131700000.0
2008-02-25 10:00:00,0.8094,0.8094,0.80845,0.8086,312500000.0
2008-02-25 10:05:00,0.8086,0.8086,0.80815,0.80815,248500000.0
2008-02-25 10:10:00,0.80815,0.8085,0.80815,0.80815,290700000.0
2008-02-25 10:15:00,0.80815,0.8085,0.80815,0.8084,306300000.0
2008-02-25 10:20:00,0.8084,0.80885,0.8084,0.8085,362100000.0
2008-02-25 10:25:00,0.8085,0.8087,0.80825,0.8086,530000000.0
2008-02-25 10:30:00,0.8086,0.8087,0.8086,0.8087,360900000.0
2008-02-25 10:35:00,0.8087,0.8087,0.80825,0.80825,458900000.0
2008-02-25 10:40:00,0.80825,0.8085,0.8082,0.8082,444000000.0
2008-02-25 10:45:00,0.8082,0.8083,0.8082,0.8082,343600000.0
2008-02-25 10:50:00,0.8082,0.8085,0.80815,0.80845,908100000.0
2008-02-25 10:55:00,0.80845,0.8088,0.80825,0.8088,432100000.0
2008-02-25 11:00:00,0.8088,0.8088,0.80825,0.80825,674700000.0
2008-02-25 11:05:00,0.80825,0.80845,0.8081,0.8082,184200000.0
2008-02-25 11:10:00,0.8082,0.8083,0.808,0.808,199900000.0
2008-02-25 11:15:00,0.808,0.8084,0.8076,0.8081,428400000.0
2008-02-25 11:20:00,0.8081,0.8091,0.8081,0.8083,836100000.0
2008-02-25 11:25:00,0.80835,0.809,0.8081,0.8084,331900000.0
2008-02-25 11:30:00,0.8084,0.8087,0.808,0.8083,672700000.0
2008-02-25 11:35:00,0.8083,0.8083,0.80765,0.8081,238200000.0
2008-02-25 11:40:00,0.8081,0.80865,0.8074,0.8085,651000000.0
2008-02-25 11:45:00,0.8085,0.80905,0.80845,0.8085,533400000.0
2008-02-25 11:50:00,0.8085,0.8091,0.8084,0.80895,259400000.0
2008-02-25 11:55:00,0.80895,0.80895,0.8082,0.8084,473000000.0
2008-02-25 12:00:00,0.8084,0.809,0.8084,0.80855,478100000.0
2008-02-25 12:05:00,0.80855,0.8091,0.80855,0.80885,401200000.0
2008-02-25 12:10:00,0.80885,0.8089,0.8085,0.80875,196700000.0
2008-02-25 12:15:00,0.80875,0.80875,0.8086,0.8087,163400000.0
2008-02-25 12:20:00,0.8087,0.8087,0.8086,0.8086,122300000.0
2008-02-25 12:25:00,0.8086,0.80875,0.80815,0.8086,691500000.0
2008-02-25 12:30:00,0.8086,0.8087,0.8082,0.8085,268100000.0
2008-02-25 12:35:00,0.8085,0.8085,0.8083,0.8084,316000000.0
2008-02-25 12:40:00,0.8084,0.8084,0.8083,0.8084,108000000.0
2008-02-25 12:45:00,0.8084,0.8087,0.80805,0.80865,557900000.0
2008-02-25 12:50:00,0.80865,0.80865,0.8084,0.8085,373300000.0
2008-02-25 12:55:00,0.8085,0.809,0.8081,0.8081,891000000.0
2008-02-25 13:00:00,0.8081,0.8083,0.808,0.80805,170500000.0
2008-02-25 13:05:00,0.80805,0.8082,0.80755,0.8078,533100000.0
2008-02-25 13:10:00,0.8078,0.8078,0.80775,0.80775,310300000.0
2008-02-25 13:15:00,0.80775,0.80785,0.80775,0.8078,157300000.0
2008-02-25 13:20:00,0.8078,0.808,0.80775,0.808,245000000.0
2008-02-25 13:25:00,0.808,0.8081,0.8078,0.8078,283000000.0
2008-02-25 13:30:00,0.8078,0.80825,0.8076,0.80825,234900000.0
2008-02-25 13:35:00,0.80825,0.8087,0.808,0.8084,781600000.0
2008-02-25 13:40:00,0.8084,0.8089,0.8083,0.80835,708200000.0
2008-02-25 13:45:00,0.80835,0.8085,0.8083,0.8084,363200000.0
2008-02-25 13:50:00,0.8084,0.809,0.8082,0.80895,703000000.0
2008-02-25 13:55:00,0.80895,0.8092,0.80895,0.8091,238500000.0
2008-02-25 14:00:00,0.8091,0.8092,0.809,0.8092,533100000.0
2008-02-25 14:05:00,0.8092,0.80945,0.8091,0.80945,421300000.0
2008-02-25 14:10:00,0.80945,0.80945,0.8089,0.8089,215500000.0
2008-02-25 14:15:00,0.8089,0.8089,0.8087,0.8087,166400000.0
2008-02-25 14:20:00,0.8087,0.8087,0.8085,0.8086,142300000.0
2008-02-25 14:25:00,0.8086,0.80875,0.8085,0.8085,100076000.0
2008-02-25 14:30:00,0.8085,0.80855,0.80765,0.80795,244600000.0
2008-02-25 14:35:00,0.80795,0.80835,0.8077,0.8082,377700000.0
2008-02-25 14:40:00,0.80825,0.8085,0.8081,0.8084,176400000.0
2008-02-25 14:45:00,0.8084,0.8087,0.80835,0.80835,351399998.0
2008-02-25 14:50:00,0.80835,0.8086,0.80835,0.8085,210700000.0
2008-02-25 14:55:00,0.8085,0.80875,0.8083,0.8087,475600000.0
2008-02-25 15:00:00,0.8087,0.80915,0.8087,0.8091,339800000.0
2008-02-25 15:05:00,0.8091,0.8091,0.8088,0.809,190700000.0
2008-02-25 15:10:00,0.809,0.809,0.809,0.809,99600000.0
2008-02-25 15:15:00,0.809,0.80935,0.80875,0.80885,685300000.0
2008-02-25 15:20:00,0.80885,0.8095,0.80885,0.80925,464900000.0
2008-02-25 15:25:00,0.80925,0.80945,0.80875,0.809,923500000.0
2008-02-25 15:30:00,0.809,0.8096,0.809,0.8094,661200000.0
2008-02-25 15:35:00,0.8094,0.8102,0.8094,0.81015,518900000.0
2008-02-25 15:40:00,0.81015,0.8102,0.8097,0.8097,425600000.0
2008-02-25 15:45:00,0.8097,0.80985,0.8094,0.8095,589500000.0
2008-02-25 15:50:00,0.80955,0.80985,0.8095,0.80965,314100000.0
2008-02-25 15:55:00,0.80965,0.8099,0.80955,0.80965,227200000.0
2008-02-25 16:00:00,0.80965,0.81,0.8093,0.8098,511100000.0
2008-02-25 16:05:00,0.8098,0.80995,0.8092,0.8096,295400000.0
2008-02-25 16:10:00,0.8096,0.81015,0.8096,0.81,435900000.0
2008-02-25 16:15:00,0.81,0.81025,0.80995,0.81,269900000.0
2008-02-25 16:20:00,0.81,0.8105,0.8097,0.8102,420400000.0
2008-02-25 16:25:00,0.8102,0.8108,0.81015,0.8105,656100000.0
2008-02-25 16:30:00,0.8105,0.8111,0.8101,0.8104,833700000.0
2008-02-25 16:35:00,0.8104,0.8108,0.8103,0.8106,518300000.0
2008-02-25 16:40:00,0.8107,0.8107,0.8104,0.8105,334500000.0
2008-02-25 16:45:00,0.8105,0.8105,0.8092,0.8095,709000000.0
2008-02-25 16:50:00,0.8095,0.8095,0.8089,0.8091,453000000.0
2008-02-25 16:55:00,0.8091,0.8095,0.80865,0.80905,1041700000.0
2008-02-25 17:00:00,0.80905,0.8093,0.8085,0.8087,1809300000.0
2008-02-25 17:05:00,0.8087,0.81035,0.8086,0.81015,1462900000.0
2008-02-25 17:10:00,0.81015,0.8114,0.81005,0.8111,1401000000.0
2008-02-25 17:15:00,0.8112,0.8112,0.81025,0.81025,1631400000.0
2008-02-25 17:20:00,0.81025,0.8107,0.81025,0.8106,593100000.0
2008-02-25 17:25:00,0.8106,0.8107,0.80985,0.8099,855500000.0
2008-02-25 17:30:00,0.8099,0.8101,0.8091,0.8097,861300000.0
2008-02-25 17:35:00,0.8097,0.8101,0.8097,0.8101,577800000.0
2008-02-25 17:40:00,0.8101,0.8101,0.8095,0.81,412200000.0
2008-02-25 17:45:00,0.81,0.8108,0.81,0.8106,1035600000.0
2008-02-25 17:50:00,0.8106,0.81125,0.8106,0.8111,1110700000.0
2008-02-25 17:55:00,0.8111,0.8111,0.8103,0.8103,1404600000.0
2008-02-25 18:00:00,0.8103,0.8103,0.80905,0.8095,3804100000.0
2008-02-25 18:05:00,0.8095,0.8101,0.8095,0.81,921700000.0
2008-02-25 18:10:00,0.81,0.8101,0.8082,0.809,862100000.0
2008-02-25 18:15:00,0.809,0.80915,0.80795,0.80825,3491600000.0
2008-02-25 18:20:00,0.80825,0.8086,0.8078,0.80815,2521100000.0
2008-02-25 18:25:00,0.80815,0.80815,0.80765,0.80805,1556300000.0
2008-02-25 18:30:00,0.80805,0.80825,0.8077,0.80795,1164000000.0
2008-02-25 18:35:00,0.80795,0.80865,0.8077,0.80855,912300000.0
2008-02-25 18:40:00,0.80855,0.8091,0.80855,0.809,1366400000.0
2008-02-25 18:45:00,0.809,0.80925,0.8089,0.8089,1242800000.0
2008-02-25 18:50:00,0.8089,0.809,0.80835,0.80845,1698400000.0
2008-02-25 18:55:00,0.80845,0.80845,0.8078,0.80805,581500000.0
2008-02-25 19:00:00,0.80805,0.80895,0.8076,0.8084,830500000.0
2008-02-25 19:05:00,0.8084,0.80845,0.8084,0.80845,3452600000.0
2008-02-25 19:10:00,0.80845,0.80845,0.8083,0.80845,1071500000.0
2008-02-25 19:15:00,0.80845,0.80845,0.808,0.8083,1158600000.0
2008-02-25 19:20:00,0.8083,0.80845,0.8081,0.80845,337500000.0
2008-02-25 19:25:00,0.80845,0.80845,0.80805,0.8083,887100000.0
2008-02-25 19:30:00,0.8083,0.80835,0.8078,0.8082,672500000.0
2008-02-25 19:35:00,0.8082,0.8084,0.8082,0.8084,334800000.0
2008-02-25 19:40:00,0.8084,0.8084,0.8083,0.8083,937100000.0
2008-02-25 19:45:00,0.8083,0.8085,0.808,0.8084,1342000000.0
2008-02-25 19:50:00,0.8084,0.8085,0.8084,0.8085,1520800000.0
2008-02-25 19:55:00,0.8085,0.80875,0.80845,0.80875,861200000.0
2008-02-25 20:00:00,0.80875,0.80875,0.8083,0.8086,1652100000.0
2008-02-25 20:05:00,0.8086,0.8087,0.8083,0.8085,943300000.0
2008-02-25 20:10:00,0.8085,0.80865,0.80845,0.8085,992800000.0
2008-02-25 20:15:00,0.8085,0.8085,0.8084,0.8085,1690800000.0
2008-02-25 20:20:00,0.8085,0.8085,0.8085,0.8085,333300000.0
2008-02-25 20:25:00,0.8085,0.8086,0.8084,0.8085,349800000.0
2008-02-25 20:30:00,0.8085,0.8085,0.8084,0.8085,336600000.0
2008-02-25 20:35:00,0.8085,0.8085,0.8084,0.8084,1248800000.0
2008-02-25 20:40:00,0.8084,0.8085,0.8084,0.8084,339300000.0
2008-02-25 20:45:00,0.8084,0.80845,0.8084,0.80845,884400000.0
2008-02-25 20:50:00,0.80845,0.8085,0.8084,0.80845,1688000000.0
2008-02-25 20:55:00,0.80845,0.8087,0.80835,0.8086,1203200000.0
2008-02-25 21:00:00,0.8086,0.8087,0.8086,0.8087,1575200000.0
2008-02-25 21:05:00,0.8087,0.8088,0.8087,0.8088,1233900000.0
2008-02-25 21:10:00,0.8088,0.8088,0.8088,0.8088,1436200000.0
2008-02-25 21:15:00,0.8088,0.809,0.8086,0.8089,748400000.0
2008-02-25 21:20:00,0.8089,0.8089,0.8088,0.8088,529100000.0
2008-02-25 21:25:00,0.8088,0.8089,0.8088,0.8088,730300000.0
2008-02-25 21:30:00,0.8088,0.80975,0.8088,0.80945,702000000.0
2008-02-25 21:35:00,0.8095,0.81005,0.80905,0.81005,901000000.0
2008-02-25 21:40:00,0.81005,0.81045,0.8093,0.80955,1046400000.0
2008-02-25 21:45:00,0.80955,0.81,0.8094,0.80965,1615400000.0
2008-02-25 21:50:00,0.80965,0.81,0.8096,0.8097,1135300000.0
2008-02-25 21:55:00,0.8097,0.81025,0.80965,0.81025,5700600000.0
2008-02-25 22:00:00,0.81025,0.81025,0.8097,0.81005,6851800000.0
2008-02-25 22:05:00,0.81005,0.8107,0.81,0.8106,790100000.0
2008-02-25 22:10:00,0.8106,0.8106,0.81,0.8101,343900000.0
2008-02-25 22:15:00,0.8101,0.81015,0.8101,0.8101,1667300000.0
2008-02-25 22:20:00,0.8101,0.81145,0.8101,0.8111,2681500000.0
2008-02-25 22:25:00,0.8111,0.8119,0.8109,0.8109,888000000.0
2008-02-25 22:30:00,0.8109,0.8116,0.8109,0.8112,538000000.0
2008-02-25 22:35:00,0.8112,0.8114,0.81095,0.8113,574700000.0
2008-02-25 22:40:00,0.8113,0.8116,0.8109,0.8112,695200000.0
2008-02-25 22:45:00,0.8112,0.8112,0.8111,0.8112,346500000.0
2008-02-25 22:50:00,0.8112,0.8112,0.8107,0.8107,899100000.0
2008-02-25 22:55:00,0.8107,0.8108,0.8107,0.8108,388200000.0
2008-02-25 23:00:00,0.8108,0.8116,0.8107,0.8107,427800000.0
2008-02-25 23:05:00,0.8107,0.811,0.8107,0.8108,348900000.0
2008-02-25 23:10:00,0.8108,0.81125,0.8108,0.811,803700000.0
2008-02-25 23:15:00,0.811,0.81125,0.8109,0.81105,680500000.0
2008-02-25 23:20:00,0.81105,0.8113,0.8109,0.8109,2361400000.0
2008-02-25 23:25:00,0.8109,0.8115,0.8108,0.81125,1813300000.0
2008-02-25 23:30:00,0.81125,0.8113,0.81115,0.8112,818700000.0
2008-02-25 23:35:00,0.8112,0.8117,0.8112,0.8116,518500000.0
2008-02-25 23:40:00,0.8116,0.8119,0.8114,0.8116,570800000.0
2008-02-25 23:45:00,0.8116,0.8116,0.8114,0.8114,363100000.0
2008-02-25 23:50:00,0.8114,0.81145,0.8113,0.8114,338600000.0
2008-02-25 23:55:00,0.8114,0.8139,0.8114,0.8137,1496800000.0
2008-02-26 00:00:00,0.8113,0.81285,0.8113,0.8125,3618400000.0
2008-02-26 00:05:00,0.8125,0.8134,0.8125,0.8131,1302300000.0
2008-02-26 00:10:00,0.8131,0.8137,0.8131,0.8136,1859100000.0
2008-02-26 00:15:00,0.8136,0.81395,0.8135,0.8138,1787000000.0
2008-02-26 00:20:00,0.8138,0.8139,0.8135,0.8136,1222200000.0
2008-02-26 00:25:00,0.8136,0.8136,0.81325,0.8134,1863600000.0
2008-02-26 00:30:00,0.8134,0.8137,0.8132,0.8137,2366699999.0
2008-02-26 00:35:00,0.8137,0.8137,0.8133,0.8134,1035600001.0
2008-02-26 00:40:00,0.8134,0.8135,0.8132,0.8134,2460300000.0
2008-02-26 00:45:00,0.8134,0.8136,0.8133,0.8134,1598799999.0
2008-02-26 00:50:00,0.8134,0.8139,0.8134,0.8138,2982500000.0
2008-02-26 00:55:00,0.8138,0.81385,0.8134,0.8138,3233200000.0
2008-02-26 01:00:00,0.8138,0.8138,0.8135,0.8137,6213500000.0
2008-02-26 01:05:00,0.8137,0.8139,0.8137,0.8137,4930599999.0
2008-02-26 01:10:00,0.8137,0.8138,0.8133,0.8138,5938600000.0
2008-02-26 01:15:00,0.8138,0.8138,0.8137,0.8138,5003200000.0
2008-02-26 01:20:00,0.8138,0.81395,0.8138,0.81385,1308600000.0
2008-02-26 01:25:00,0.81385,0.81395,0.8137,0.8138,788300000.0
2008-02-26 01:30:00,0.8138,0.8139,0.81365,0.8137,479200000.0
2008-02-26 01:35:00,0.8137,0.8138,0.8136,0.8138,976500000.0
2008-02-26 01:40:00,0.8138,0.81385,0.8137,0.81385,1007300000.0
2008-02-26 01:45:00,0.81385,0.81395,0.8138,0.8138,670800000.0
2008-02-26 01:50:00,0.8138,0.81395,0.8136,0.8138,1883000000.0
2008-02-26 01:55:00,0.8138,0.81385,0.8136,0.81365,2730500000.0
2008-02-26 02:00:00,0.81365,0.8137,0.8133,0.8135,4160400000.0
2008-02-26 02:05:00,0.8135,0.8137,0.8132,0.8137,2236400000.0
2008-02-26 02:10:00,0.8137,0.8139,0.8136,0.8138,1331900000.0
2008-02-26 02:15:00,0.8138,0.8146,0.8136,0.8144,3359800001.0
2008-02-26 02:20:00,0.8144,0.8151,0.8138,0.8145,4894399988.0
2008-02-26 02:25:00,0.8139,0.81475,0.8133,0.8145,8186000000.0
2008-02-26 02:30:00,0.8132,0.8147,0.8131,0.8131,5274000028.0
2008-02-26 02:35:00,0.8132,0.8145,0.8131,0.8144,7403300029.0
2008-02-26 02:40:00,0.8144,0.8145,0.8138,0.8139,7045100041.0
2008-02-26 02:45:00,0.8139,0.8142,0.8138,0.814,5593200000.0
2008-02-26 02:50:00,0.814,0.814,0.81365,0.81365,5085300008.0
2008-02-26 02:55:00,0.81365,0.8141,0.8114,0.814,3445900000.0
2008-02-26 03:00:00,0.814,0.81405,0.8139,0.814,2523800000.0
2008-02-26 03:05:00,0.814,0.8145,0.814,0.8143,6336000070.0
2008-02-26 03:10:00,0.8143,0.8145,0.8143,0.8143,5972100000.0
2008-02-26 03:15:00,0.8143,0.8143,0.814,0.8142,5971500000.0
2008-02-26 03:20:00,0.8142,0.8143,0.8138,0.814,6170300000.0
2008-02-26 03:25:00,0.814,0.814,0.8134,0.81375,3685000000.0
2008-02-26 03:30:00,0.8137,0.8137,0.8115,0.8116,6723600000.0
2008-02-26 03:35:00,0.8131,0.8133,0.813,0.813,5779100000.0
2008-02-26 03:40:00,0.813,0.8133,0.8126,0.8128,8128500015.0
2008-02-26 03:45:00,0.8128,0.8129,0.8103,0.8125,6767400016.0
2008-02-26 03:50:00,0.8125,0.8125,0.8106,0.8117,5676200000.0
2008-02-26 03:55:00,0.8117,0.8121,0.8115,0.8121,4243899991.0
2008-02-26 04:00:00,0.8121,0.8126,0.8115,0.8126,4960199997.0
2008-02-26 04:05:00,0.8126,0.8131,0.8107,0.8111,5708300028.0
2008-02-26 04:10:00,0.8124,0.8124,0.811,0.811,6493599984.0
2008-02-26 04:15:00,0.812,0.8121,0.8111,0.8116,3739700000.0
2008-02-26 04:20:00,0.8116,0.8116,0.8101,0.8103,4449200000.0
2008-02-26 04:25:00,0.8103,0.8108,0.8103,0.8107,4563300000.0
2008-02-26 04:30:00,0.8107,0.8118,0.8107,0.8118,3694800000.0
2008-02-26 04:35:00,0.8118,0.812,0.8107,0.8107,4215000000.0
2008-02-26 04:40:00,0.8107,0.8112,0.8098,0.81,658400000.0
2008-02-26 04:45:00,0.81,0.8107,0.81,0.8107,844100000.0
2008-02-26 04:50:00,0.8107,0.81095,0.81055,0.8106,1287400000.0
2008-02-26 04:55:00,0.8106,0.8107,0.8106,0.8107,401300000.0
2008-02-26 05:00:00,0.8107,0.81095,0.81055,0.81085,4889300000.0
2008-02-26 05:05:00,0.81085,0.81105,0.81075,0.81105,4889500000.0
2008-02-26 05:10:00,0.81105,0.81115,0.81085,0.811,5528900000.0
2008-02-26 05:15:00,0.811,0.8111,0.8108,0.8108,780600000.0
2008-02-26 05:20:00,0.8108,0.811,0.81075,0.811,2531000000.0
2008-02-26 05:25:00,0.811,0.811,0.8108,0.8108,336000000.0
2008-02-26 05:30:00,0.8108,0.811,0.81075,0.8109,591200000.0
2008-02-26 05:35:00,0.8109,0.8112,0.8109,0.81105,4428200000.0
2008-02-26 05:40:00,0.81105,0.81155,0.81105,0.81145,1664700000.0
2008-02-26 05:45:00,0.81145,0.81155,0.81145,0.81155,675200000.0
2008-02-26 05:50:00,0.81155,0.81165,0.8113,0.8113,715100000.0
2008-02-26 05:55:00,0.8113,0.8115,0.8113,0.8115,725200000.0
2008-02-26 06:00:00,0.8115,0.8115,0.8114,0.8114,467300000.0
2008-02-26 06:05:00,0.8114,0.8116,0.8114,0.8114,863600000.0
2008-02-26 06:10:00,0.8114,0.8116,0.8112,0.81125,2685500000.0
2008-02-26 06:15:00,0.81125,0.8113,0.81045,0.81095,2680900000.0
2008-02-26 06:20:00,0.81095,0.81095,0.81015,0.81045,3319700000.0
2008-02-26 06:25:00,0.81045,0.81065,0.8103,0.81065,346500000.0
2008-02-26 06:30:00,0.81065,0.81115,0.8105,0.81075,351500000.0
2008-02-26 06:35:00,0.81075,0.81095,0.8106,0.81075,667600000.0
2008-02-26 06:40:00,0.81075,0.81075,0.8103,0.8105,347900000.0
2008-02-26 06:45:00,0.8105,0.81055,0.81035,0.81055,360400000.0
2008-02-26 06:50:00,0.81055,0.81055,0.81015,0.8105,1151400000.0
2008-02-26 06:55:00,0.8105,0.8105,0.8102,0.8105,1027400000.0
2008-02-26 07:00:00,0.8105,0.8105,0.80915,0.80925,1060000000.0
2008-02-26 07:05:00,0.80925,0.81005,0.80925,0.80985,6008600000.0
2008-02-26 07:10:00,0.80985,0.80985,0.8095,0.80975,2482800000.0
2008-02-26 07:15:00,0.80975,0.81,0.8093,0.8097,3146200000.0
2008-02-26 07:20:00,0.8097,0.80985,0.8095,0.80975,3310100000.0
2008-02-26 07:25:00,0.80975,0.81015,0.80975,0.80995,5305800000.0
2008-02-26 07:30:00,0.80995,0.80995,0.80845,0.80845,4805600000.0
2008-02-26 07:35:00,0.80845,0.80865,0.8081,0.80865,5530900000.0
2008-02-26 07:40:00,0.80865,0.80865,0.80845,0.80845,3994700000.0
2008-02-26 07:45:00,0.80845,0.80875,0.8083,0.8085,3583100000.0
2008-02-26 07:50:00,0.8085,0.8085,0.808,0.80815,619600000.0
2008-02-26 07:55:00,0.80815,0.80825,0.80795,0.80815,6701300000.0
2008-02-26 08:00:00,0.8084,0.8089,0.80835,0.80855,8582600000.0
2008-02-26 08:05:00,0.80855,0.80875,0.80825,0.80875,8616200000.0
2008-02-26 08:10:00,0.80875,0.8099,0.80825,0.8099,8365400000.0
2008-02-26 08:15:00,0.8098,0.8102,0.80825,0.80855,8675300000.0
2008-02-26 08:20:00,0.80855,0.8097,0.80855,0.80895,7547800000.0
2008-02-26 08:25:00,0.80895,0.80915,0.80895,0.80905,8617100000.0
2008-02-26 08:30:00,0.80905,0.8096,0.8085,0.80885,6698800000.0
2008-02-26 08:35:00,0.80885,0.80945,0.80885,0.80945,6398200000.0
2008-02-26 08:40:00,0.80945,0.80945,0.80845,0.80845,4869800000.0
2008-02-26 08:45:00,0.80845,0.8093,0.80835,0.8091,8831900000.0
2008-02-26 08:50:00,0.80885,0.80935,0.80865,0.80885,5245300000.0
2008-02-26 08:55:00,0.80885,0.80895,0.80825,0.80855,4996300000.0
2008-02-26 09:00:00,0.80855,0.80885,0.80855,0.80885,3533600000.0
2008-02-26 09:05:00,0.80885,0.80935,0.8088,0.80925,1631399999.0
2008-02-26 09:10:00,0.80925,0.81005,0.8092,0.81005,3059400000.0
2008-02-26 09:15:00,0.81005,0.81025,0.8095,0.8095,3036500000.0
2008-02-26 09:20:00,0.8095,0.81,0.80945,0.8098,1496900000.0
2008-02-26 09:25:00,0.8098,0.8103,0.8098,0.8102,980100000.0
2008-02-26 09:30:00,0.8102,0.81025,0.8095,0.8096,813000000.0
2008-02-26 09:35:00,0.8096,0.80975,0.809,0.80915,3230800000.0
2008-02-26 09:40:00,0.80915,0.80925,0.80895,0.80915,3428000000.0
2008-02-26 09:45:00,0.80915,0.80925,0.80915,0.80915,2717500000.0
2008-02-26 09:50:00,0.80915,0.80915,0.8087,0.8088,694450000.0
2008-02-26 09:55:00,0.8088,0.809,0.8083,0.8085,2062100000.0
2008-02-26 10:00:00,0.8085,0.8094,0.8084,0.809,2930000000.0
2008-02-26 10:05:00,0.809,0.80965,0.80895,0.80935,4162000000.0
2008-02-26 10:10:00,0.80955,0.80965,0.8083,0.8084,1368000000.0
2008-02-26 10:15:00,0.8084,0.8088,0.8081,0.8081,853000000.0
2008-02-26 10:20:00,0.8081,0.8083,0.80745,0.8081,1715300000.0
2008-02-26 10:25:00,0.8081,0.8083,0.8077,0.8083,1322699999.0
2008-02-26 10:30:00,0.8083,0.8084,0.8082,0.8084,369500000.0
2008-02-26 10:35:00,0.8084,0.80905,0.8084,0.809,829200000.0
2008-02-26 10:40:00,0.809,0.8096,0.8086,0.80945,1021899999.0
2008-02-26 10:45:00,0.80945,0.80965,0.80905,0.8092,809900000.0
2008-02-26 10:50:00,0.8092,0.8094,0.8085,0.8085,1643300000.0
2008-02-26 10:55:00,0.8085,0.8087,0.8066,0.8066,631900000.0
2008-02-26 11:00:00,0.8066,0.80805,0.8066,0.80775,906600000.0
2008-02-26 11:05:00,0.80775,0.8081,0.8069,0.80765,1333900000.0
2008-02-26 11:10:00,0.80765,0.808,0.8073,0.8076,1623700000.0
2008-02-26 11:15:00,0.8075,0.8082,0.80735,0.8081,1811800000.0
2008-02-26 11:20:00,0.8078,0.8092,0.8077,0.809,1771100000.0
2008-02-26 11:25:00,0.809,0.8094,0.80845,0.8086,1459600000.0
2008-02-26 11:30:00,0.8086,0.80935,0.8086,0.80935,1478300000.0
2008-02-26 11:35:00,0.80935,0.8099,0.80935,0.80965,1629800000.0
2008-02-26 11:40:00,0.8097,0.81005,0.8097,0.80975,1207700000.0
2008-02-26 11:45:00,0.80975,0.81005,0.8094,0.8095,988700000.0
2008-02-26 11:50:00,0.8095,0.81055,0.8094,0.8103,1421000000.0
2008-02-26 11:55:00,0.8103,0.8106,0.8096,0.8105,1220500000.0
2008-02-26 12:00:00,0.8105,0.8105,0.80965,0.8099,736700000.0
2008-02-26 12:05:00,0.8099,0.8101,0.8098,0.8101,642200000.0
2008-02-26 12:10:00,0.8101,0.8103,0.81,0.81,706000000.0
2008-02-26 12:15:00,0.81,0.8108,0.8095,0.8106,597300000.0
2008-02-26 12:20:00,0.8106,0.8111,0.8105,0.8105,914400000.0
2008-02-26 12:25:00,0.8105,0.8107,0.8103,0.8107,717600000.0
2008-02-26 12:30:00,0.8107,0.811,0.8103,0.81035,649700000.0
2008-02-26 12:35:00,0.81035,0.8105,0.8098,0.81025,1050100000.0
2008-02-26 12:40:00,0.81025,0.8105,0.8098,0.8099,915100000.0
2008-02-26 12:45:00,0.80985,0.81,0.8098,0.8098,1043700002.0
2008-02-26 12:50:00,0.8098,0.81,0.8096,0.8097,430600000.0
2008-02-26 12:55:00,0.8097,0.8097,0.80965,0.80965,660400000.0
2008-02-26 13:00:00,0.80965,0.80995,0.80965,0.80965,3284200000.0
2008-02-26 13:05:00,0.80965,0.8097,0.8095,0.8095,621500000.0
2008-02-26 13:10:00,0.8095,0.80955,0.8093,0.8093,1110800000.0
2008-02-26 13:15:00,0.8093,0.8093,0.8092,0.8092,1271500000.0
2008-02-26 13:20:00,0.8092,0.8095,0.80915,0.80915,1388200000.0
2008-02-26 13:25:00,0.80915,0.8095,0.8091,0.8092,621400000.0
2008-02-26 13:30:00,0.8092,0.8096,0.80905,0.80905,845100000.0
2008-02-26 13:35:00,0.8089,0.80915,0.8089,0.80895,1280300000.0
2008-02-26 13:40:00,0.80895,0.809,0.8084,0.8084,1225900000.0
2008-02-26 13:45:00,0.8084,0.8087,0.8084,0.8087,344700000.0
2008-02-26 13:50:00,0.8087,0.80925,0.8086,0.80895,1348500000.0
2008-02-26 13:55:00,0.80895,0.8094,0.8089,0.80915,1305000000.0
2008-02-26 14:00:00,0.80915,0.81005,0.80915,0.81005,2075100000.0
2008-02-26 14:05:00,0.81005,0.81015,0.80955,0.8098,1020500000.0
2008-02-26 14:10:00,0.8098,0.81,0.8093,0.8096,1088400000.0
2008-02-26 14:15:00,0.8096,0.81015,0.80945,0.8098,1242500000.0
2008-02-26 14:20:00,0.8098,0.81075,0.8097,0.81045,572100000.0
2008-02-26 14:25:00,0.81045,0.8115,0.8104,0.8111,1165100000.0
2008-02-26 14:30:00,0.8111,0.8116,0.8109,0.8113,636800000.0
2008-02-26 14:35:00,0.8113,0.81135,0.8109,0.8109,700500000.0
2008-02-26 14:40:00,0.8109,0.8109,0.8102,0.8109,1196299999.0
2008-02-26 14:45:00,0.8109,0.8109,0.8104,0.8104,668000000.0
2008-02-26 14:50:00,0.8104,0.8104,0.8093,0.8095,1076500000.0
2008-02-26 14:55:00,0.8095,0.81,0.80945,0.8098,4145100000.0
2008-02-26 15:00:00,0.8098,0.8106,0.80975,0.8105,1118450000.0
2008-02-26 15:05:00,0.8105,0.81085,0.81045,0.8105,1809700000.0
2008-02-26 15:10:00,0.8105,0.81105,0.8102,0.81095,1413100000.0
2008-02-26 15:15:00,0.81095,0.8117,0.81085,0.8109,892200000.0
2008-02-26 15:20:00,0.8109,0.811,0.8106,0.811,843800000.0
2008-02-26 15:25:00,0.811,0.8113,0.81055,0.81055,788200000.0
2008-02-26 15:30:00,0.81055,0.81055,0.8093,0.80955,873250000.0
2008-02-26 15:35:00,0.80955,0.8106,0.80955,0.81035,552300000.0
2008-02-26 15:40:00,0.81035,0.81035,0.80965,0.80975,1476300000.0
2008-02-26 15:45:00,0.80975,0.80995,0.8097,0.8098,837600000.0
2008-02-26 15:50:00,0.8098,0.8107,0.8098,0.8105,437300000.0
2008-02-26 15:55:00,0.8105,0.8111,0.8103,0.8111,375500000.0
2008-02-26 16:00:00,0.811,0.8113,0.8107,0.8108,698600000.0
2008-02-26 16:05:00,0.8108,0.8109,0.8104,0.81055,1048900000.0
2008-02-26 16:10:00,0.81055,0.81095,0.8102,0.8109,775800000.0
2008-02-26 16:15:00,0.8109,0.8114,0.8107,0.8112,579200000.0
2008-02-26 16:20:00,0.8112,0.8117,0.811,0.8114,953000000.0
2008-02-26 16:25:00,0.8114,0.8116,0.8112,0.8112,602500000.0
2008-02-26 16:30:00,0.8112,0.8112,0.8105,0.8106,886700000.0
2008-02-26 16:35:00,0.8106,0.8106,0.8105,0.8105,502500000.0
2008-02-26 16:40:00,0.8105,0.8108,0.8105,0.8108,603300000.0
2008-02-26 16:45:00,0.8108,0.8108,0.8098,0.8103,870800000.0
2008-02-26 16:50:00,0.8103,0.8103,0.80985,0.81,1550000000.0
2008-02-26 16:55:00,0.81,0.811,0.81,0.81095,988100000.0
2008-02-26 17:00:00,0.81095,0.8122,0.81085,0.812,1123900000.0
2008-02-26 17:05:00,0.8119,0.8123,0.8112,0.8121,697499999.0
2008-02-26 17:10:00,0.8121,0.8127,0.81185,0.8124,893200000.0
2008-02-26 17:15:00,0.8124,0.8132,0.8123,0.8126,693700000.0
2008-02-26 17:20:00,0.8126,0.8127,0.8122,0.8124,709100000.0
2008-02-26 17:25:00,0.8124,0.81265,0.8121,0.81265,2415000000.0
2008-02-26 17:30:00,0.81265,0.81305,0.81245,0.81265,4968600000.0
2008-02-26 17:35:00,0.81265,0.813,0.8125,0.81275,2788600000.0
2008-02-26 17:40:00,0.81275,0.813,0.81225,0.8128,2223400000.0
2008-02-26 17:45:00,0.8128,0.81305,0.81255,0.81255,840800000.0
2008-02-26 17:50:00,0.81255,0.81275,0.81205,0.8123,783200000.0
2008-02-26 17:55:00,0.8123,0.8127,0.8121,0.8125,451900000.0
2008-02-26 18:00:00,0.8125,0.81275,0.8123,0.8124,1246700000.0
2008-02-26 18:05:00,0.8124,0.8125,0.8113,0.81165,1239000000.0
2008-02-26 18:10:00,0.81165,0.81195,0.8112,0.8115,1833400000.0
2008-02-26 18:15:00,0.8115,0.8118,0.8115,0.81175,828600000.0
2008-02-26 18:20:00,0.81175,0.812,0.81155,0.812,1087300000.0
2008-02-26 18:25:00,0.812,0.81235,0.81165,0.81185,1783500000.0
2008-02-26 18:30:00,0.81185,0.8122,0.81185,0.8122,2616400000.0
2008-02-26 18:35:00,0.8122,0.8126,0.81205,0.8123,1427500000.0
2008-02-26 18:40:00,0.8123,0.8125,0.81225,0.81235,492800000.0
2008-02-26 18:45:00,0.81235,0.8124,0.81205,0.81225,2245400000.0
2008-02-26 18:50:00,0.81225,0.81245,0.81205,0.8122,613599999.0
2008-02-26 18:55:00,0.8122,0.8124,0.8122,0.81235,5748300000.0
2008-02-26 19:00:00,0.81235,0.81285,0.81225,0.81285,2202600000.0
2008-02-26 19:05:00,0.81285,0.81325,0.8128,0.81305,2845000000.0
2008-02-26 19:10:00,0.81305,0.81325,0.81305,0.8131,1467200000.0
2008-02-26 19:15:00,0.8131,0.81315,0.813,0.8131,681900000.0
2008-02-26 19:20:00,0.8131,0.81345,0.813,0.81345,595900000.0
2008-02-26 19:25:00,0.81345,0.81345,0.81245,0.8127,655700000.0
2008-02-26 19:30:00,0.8127,0.8132,0.8124,0.81265,1230500000.0
2008-02-26 19:35:00,0.81265,0.8138,0.81265,0.8132,2123800000.0
2008-02-26 19:40:00,0.8132,0.8137,0.81295,0.8136,552600000.0
2008-02-26 19:45:00,0.8136,0.8139,0.8133,0.8135,1380900000.0
2008-02-26 19:50:00,0.8135,0.81365,0.8133,0.8135,902600000.0
2008-02-26 19:55:00,0.8135,0.814,0.8134,0.81355,659600000.0
2008-02-26 20:00:00,0.81355,0.8139,0.81355,0.8138,313700000.0
2008-02-26 20:05:00,0.8138,0.8138,0.8136,0.8137,304900000.0
2008-02-26 20:10:00,0.8137,0.8137,0.81365,0.8137,1230000000.0
2008-02-26 20:15:00,0.8137,0.8137,0.8134,0.8136,1143700000.0
2008-02-26 20:20:00,0.8136,0.8142,0.81355,0.8142,501000000.0
2008-02-26 20:25:00,0.8142,0.8142,0.8135,0.8136,631800000.0
2008-02-26 20:30:00,0.8136,0.81395,0.8132,0.81365,1871799998.0
2008-02-26 20:35:00,0.81365,0.81415,0.81365,0.814,2208100000.0
2008-02-26 20:40:00,0.814,0.814,0.8138,0.814,983600000.0
2008-02-26 20:45:00,0.814,0.814,0.8136,0.8137,2140200000.0
2008-02-26 20:50:00,0.8137,0.8141,0.8136,0.814,368000000.0
2008-02-26 20:55:00,0.814,0.814,0.81375,0.8138,462700000.0
2008-02-26 21:00:00,0.8138,0.8138,0.8138,0.8138,267000000.0
2008-02-26 21:05:00,0.8138,0.8138,0.81365,0.8137,300100000.0
2008-02-26 21:10:00,0.8137,0.8138,0.81365,0.8137,2873300000.0
2008-02-26 21:15:00,0.8137,0.8138,0.81365,0.8138,507400000.0
2008-02-26 21:20:00,0.8138,0.8138,0.81375,0.8138,776000000.0
2008-02-26 21:25:00,0.8138,0.8138,0.8138,0.8138,271800000.0
2008-02-26 21:30:00,0.8138,0.8141,0.81375,0.81385,1241700000.0
2008-02-26 21:35:00,0.81385,0.8144,0.81375,0.8141,646800000.0
2008-02-26 21:40:00,0.8141,0.8148,0.8141,0.8145,589400001.0
2008-02-26 21:45:00,0.8145,0.8156,0.8145,0.81495,1357000000.0
2008-02-26 21:50:00,0.81495,0.8155,0.8147,0.81485,1974400000.0
2008-02-26 21:55:00,0.81485,0.81515,0.81475,0.81485,3817400000.0
2008-02-26 22:00:00,0.81485,0.81485,0.81455,0.8147,1299000000.0
2008-02-26 22:05:00,0.8147,0.8152,0.8147,0.81485,387900000.0
2008-02-26 22:10:00,0.81485,0.815,0.8146,0.8147,554300000.0
2008-02-26 22:15:00,0.8147,0.8147,0.81415,0.8145,550300000.0
2008-02-26 22:20:00,0.8145,0.8147,0.81445,0.81455,496399999.0
2008-02-26 22:25:00,0.81455,0.8146,0.8145,0.8146,284700000.0
2008-02-26 22:30:00,0.8146,0.8151,0.81445,0.81445,2691300000.0
2008-02-26 22:35:00,0.81445,0.8147,0.81445,0.8145,3744600000.0
2008-02-26 22:40:00,0.8145,0.8146,0.8145,0.8145,272500000.0
2008-02-26 22:45:00,0.8145,0.8145,0.81425,0.8143,1954400000.0
2008-02-26 22:50:00,0.8143,0.8143,0.8142,0.8142,1411600000.0
2008-02-26 22:55:00,0.81415,0.8146,0.814,0.8144,403400000.0
2008-02-26 23:00:00,0.8144,0.8144,0.8143,0.8144,332400000.0
2008-02-26 23:05:00,0.8144,0.8148,0.8144,0.8145,338200000.0
2008-02-26 23:10:00,0.8145,0.8146,0.81445,0.8146,338500000.0
2008-02-26 23:15:00,0.8146,0.8152,0.8146,0.8146,585100000.0
2008-02-26 23:20:00,0.8146,0.81505,0.8146,0.8148,538500000.0
2008-02-26 23:25:00,0.8148,0.81555,0.81465,0.81555,804200000.0
2008-02-26 23:30:00,0.8155,0.81555,0.815,0.8154,473200000.0
2008-02-26 23:35:00,0.8154,0.81555,0.81465,0.8153,884400000.0
2008-02-26 23:40:00,0.8153,0.81535,0.8151,0.8152,623100000.0
2008-02-26 23:45:00,0.8152,0.8168,0.8152,0.8163,526400000.0
2008-02-26 23:50:00,0.8163,0.817,0.8162,0.817,346600000.0
2008-02-26 23:55:00,0.8169,0.8174,0.8167,0.817,1067199992.0
2008-02-27 00:00:00,0.817,0.81735,0.8169,0.8173,1395600000.0
2008-02-27 00:05:00,0.81735,0.81735,0.8168,0.817,541700000.0
2008-02-27 00:10:00,0.817,0.818,0.8168,0.8168,374100000.0
2008-02-27 00:15:00,0.8168,0.8171,0.8168,0.81695,3569500000.0
2008-02-27 00:20:00,0.81695,0.8182,0.81695,0.81755,5278800000.0
2008-02-27 00:25:00,0.81755,0.8178,0.8172,0.8172,3197500000.0
2008-02-27 00:30:00,0.8172,0.8174,0.8168,0.8174,7324900000.0
2008-02-27 00:35:00,0.8174,0.8179,0.8173,0.8176,5802100000.0
2008-02-27 00:40:00,0.8167,0.8179,0.8166,0.8176,5972300000.0
2008-02-27 00:45:00,0.8176,0.8183,0.8161,0.8183,6053400000.0
2008-02-27 00:50:00,0.8183,0.8183,0.8167,0.8168,6045500002.0
2008-02-27 00:55:00,0.8168,0.8176,0.8166,0.81735,3794800000.0
2008-02-27 01:00:00,0.81735,0.8175,0.8171,0.8173,3357400000.0
2008-02-27 01:05:00,0.8173,0.8174,0.8173,0.8173,2516600000.0
2008-02-27 01:10:00,0.8173,0.8173,0.8169,0.8169,4904300000.0
2008-02-27 01:15:00,0.8169,0.8171,0.8169,0.817,4320200000.0
2008-02-27 01:20:00,0.817,0.8172,0.817,0.8171,6191500000.0
2008-02-27 01:25:00,0.8157,0.8171,0.8156,0.8169,6604700000.0
2008-02-27 01:30:00,0.8169,0.8172,0.8168,0.8171,4693300000.0
2008-02-27 01:35:00,0.8171,0.8172,0.8169,0.8169,5407300000.0
2008-02-27 01:40:00,0.8169,0.8169,0.8152,0.8154,4886700000.0
2008-02-27 01:45:00,0.8155,0.8164,0.8154,0.8162,4019400000.0
2008-02-27 01:50:00,0.8162,0.8164,0.8162,0.8162,5123200000.0
2008-02-27 01:55:00,0.8162,0.8167,0.8161,0.8165,7060300000.0
2008-02-27 02:00:00,0.8165,0.81695,0.8137,0.8165,8422300000.0
2008-02-27 02:05:00,0.8165,0.8166,0.8162,0.8162,6736800000.0
2008-02-27 02:10:00,0.8134,0.8162,0.8134,0.8162,4340500000.0
2008-02-27 02:15:00,0.8136,0.8158,0.8136,0.8149,5947700000.0
2008-02-27 02:20:00,0.8149,0.8158,0.8148,0.8156,5806600000.0
2008-02-27 02:25:00,0.8156,0.8158,0.814,0.814,7152900004.0
2008-02-27 02:30:00,0.8156,0.8156,0.8151,0.8152,5555800000.0
2008-02-27 02:35:00,0.8152,0.8158,0.814,0.8144,4637900000.0
2008-02-27 02:40:00,0.8155,0.8157,0.8152,0.8156,2009300000.0
2008-02-27 02:45:00,0.8156,0.8157,0.8149,0.8149,502000000.0
2008-02-27 02:50:00,0.8149,0.8152,0.8141,0.8141,2710899999.0
2008-02-27 02:55:00,0.8143,0.81465,0.813,0.8135,4668299999.0
2008-02-27 03:00:00,0.8135,0.814,0.8133,0.8135,3668900000.0
2008-02-27 03:05:00,0.8135,0.8138,0.8134,0.8138,1765800000.0
2008-02-27 03:10:00,0.8138,0.8138,0.8135,0.8136,3244050000.0
2008-02-27 03:15:00,0.8136,0.8142,0.8136,0.814,1670799999.0
2008-02-27 03:20:00,0.814,0.8146,0.81395,0.81395,2577300039.0
2008-02-27 03:25:00,0.81395,0.81405,0.81395,0.814,5143800000.0
2008-02-27 03:30:00,0.8144,0.8146,0.814,0.8141,6452200000.0
2008-02-27 03:35:00,0.8141,0.8148,0.814,0.8144,4220900000.0
2008-02-27 03:40:00,0.8144,0.8147,0.8143,0.8145,2531700000.0
2008-02-27 03:45:00,0.8145,0.8147,0.8138,0.8142,2702500000.0
2008-02-27 03:50:00,0.8142,0.8147,0.8141,0.8143,3653300000.0
2008-02-27 03:55:00,0.8143,0.8144,0.814,0.814,4761600000.0
2008-02-27 04:00:00,0.814,0.814,0.8125,0.8127,4574900000.0
2008-02-27 04:05:00,0.8127,0.8142,0.8126,0.8138,5754400000.0
2008-02-27 04:10:00,0.8138,0.8139,0.8131,0.8138,4057800013.0
2008-02-27 04:15:00,0.8141,0.8142,0.8138,0.8138,7748400000.0
2008-02-27 04:20:00,0.8138,0.8142,0.8135,0.8141,3165300000.0
2008-02-27 04:25:00,0.8141,0.8147,0.8141,0.8145,2562600000.0
2008-02-27 04:30:00,0.8145,0.8149,0.8144,0.8146,682000000.0
2008-02-27 04:35:00,0.8146,0.8147,0.8141,0.8142,2454100000.0
2008-02-27 04:40:00,0.8142,0.81445,0.8134,0.8138,2708100000.0
2008-02-27 04:45:00,0.8139,0.8143,0.8138,0.8142,6459400000.0
2008-02-27 04:50:00,0.8142,0.8145,0.814,0.8145,3791600000.0
2008-02-27 04:55:00,0.8145,0.8145,0.81415,0.8144,3862400000.0
2008-02-27 05:00:00,0.8144,0.8146,0.8141,0.8145,2968000063.0
2008-02-27 05:05:00,0.8145,0.8145,0.8141,0.8142,6293499993.0
2008-02-27 05:10:00,0.8142,0.8143,0.8142,0.81425,5199700006.0
2008-02-27 05:15:00,0.81425,0.8144,0.8142,0.8142,2494700000.0
2008-02-27 05:20:00,0.8142,0.8148,0.81415,0.8147,5085100000.0
2008-02-27 05:25:00,0.8147,0.815,0.8144,0.8145,4878800000.0
2008-02-27 05:30:00,0.8145,0.8147,0.81415,0.8145,4179500000.0
2008-02-27 05:35:00,0.8145,0.8146,0.81425,0.8144,5810500000.0
2008-02-27 05:40:00,0.8144,0.8144,0.81365,0.814,6840199985.0
2008-02-27 05:45:00,0.81385,0.8139,0.8133,0.8134,6590200000.0
2008-02-27 05:50:00,0.8134,0.8142,0.8134,0.8142,7118900000.0
2008-02-27 05:55:00,0.8142,0.8142,0.814,0.814,5722600000.0
2008-02-27 06:00:00,0.814,0.8153,0.814,0.8143,5597900000.0
2008-02-27 06:05:00,0.8143,0.8145,0.8139,0.814,3362500000.0
2008-02-27 06:10:00,0.814,0.8142,0.8137,0.8139,3636700003.0
2008-02-27 06:15:00,0.8139,0.8157,0.8137,0.8139,4626600000.0
2008-02-27 06:20:00,0.8139,0.8147,0.8139,0.8146,2958100000.0
2008-02-27 06:25:00,0.8146,0.8148,0.8144,0.81465,4193400001.0
2008-02-27 06:30:00,0.81465,0.8148,0.8144,0.8146,3051600000.0
2008-02-27 06:35:00,0.8146,0.8147,0.8144,0.8145,3924700000.0
2008-02-27 06:40:00,0.8145,0.8147,0.81445,0.8147,3924200000.0
2008-02-27 06:45:00,0.8147,0.81485,0.8146,0.8148,4244700000.0
2008-02-27 06:50:00,0.8148,0.8156,0.8148,0.8152,5090400037.0
2008-02-27 06:55:00,0.8152,0.8154,0.8152,0.8154,5827700000.0
2008-02-27 07:00:00,0.8154,0.8154,0.8152,0.8153,3729500000.0
2008-02-27 07:05:00,0.8153,0.8154,0.8148,0.8153,5896899995.0
2008-02-27 07:10:00,0.8153,0.816,0.8153,0.8158,4887100000.0
2008-02-27 07:15:00,0.8158,0.816,0.8157,0.8157,3138600000.0
2008-02-27 07:20:00,0.8157,0.81575,0.8149,0.8149,3261999999.0
2008-02-27 07:25:00,0.8149,0.8151,0.8149,0.8151,5566999998.0
2008-02-27 07:30:00,0.8151,0.8154,0.8151,0.8154,8312300000.0
2008-02-27 07:35:00,0.8154,0.81575,0.8154,0.81575,5115400023.0
2008-02-27 07:40:00,0.81575,0.8166,0.81575,0.8158,7658199898.0
2008-02-27 07:45:00,0.8158,0.8158,0.8153,0.8156,4131700000.0
2008-02-27 07:50:00,0.8156,0.8156,0.8146,0.8154,5925600000.0
2008-02-27 07:55:00,0.8154,0.8163,0.8154,0.8157,4626200000.0
2008-02-27 08:00:00,0.8157,0.81635,0.8157,0.81635,5538499970.0
2008-02-27 08:05:00,0.81635,0.8165,0.8159,0.816,5105200023.0
2008-02-27 08:10:00,0.816,0.8173,0.816,0.8161,6345700000.0
2008-02-27 08:15:00,0.8161,0.8161,0.8151,0.8153,4699100000.0
2008-02-27 08:20:00,0.8153,0.817,0.8152,0.817,4435500000.0
2008-02-27 08:25:00,0.8154,0.8158,0.8154,0.8156,5620000000.0
2008-02-27 08:30:00,0.8156,0.8158,0.8156,0.8158,4051600000.0
2008-02-27 08:35:00,0.817,0.8173,0.8153,0.8156,6833000000.0
2008-02-27 08:40:00,0.8156,0.8167,0.8156,0.8166,4320200000.0
2008-02-27 08:45:00,0.8166,0.8174,0.8164,0.8165,2863400002.0
2008-02-27 08:50:00,0.8165,0.8167,0.8164,0.8166,3858400078.0
2008-02-27 08:55:00,0.8166,0.8172,0.8165,0.8171,4775900193.0
2008-02-27 09:00:00,0.8171,0.8177,0.8167,0.8175,5295400000.0
2008-02-27 09:05:00,0.8175,0.8176,0.8175,0.8175,2793600000.0
2008-02-27 09:10:00,0.8175,0.8176,0.817,0.8173,7250800001.0
2008-02-27 09:15:00,0.8173,0.8182,0.8166,0.8179,4054299953.0
2008-02-27 09:20:00,0.8168,0.817,0.8167,0.8169,7175700000.0
2008-02-27 09:25:00,0.8169,0.8172,0.8166,0.8172,7767500011.0
2008-02-27 09:30:00,0.8172,0.8175,0.8168,0.8169,7231299974.0
2008-02-27 09:35:00,0.8169,0.8172,0.8168,0.8169,5895100001.0
2008-02-27 09:40:00,0.8169,0.8175,0.8164,0.8164,7222549978.0
2008-02-27 09:45:00,0.8164,0.81695,0.8163,0.8164,7325899976.0
2008-02-27 09:50:00,0.8164,0.8202,0.81615,0.82,5761400000.0
2008-02-27 09:55:00,0.8166,0.817,0.8166,0.8167,4212199992.0
2008-02-27 10:00:00,0.8167,0.81735,0.8166,0.81725,1201000000.0
2008-02-27 10:05:00,0.81725,0.81735,0.8166,0.8169,1726400000.0
2008-02-27 10:10:00,0.8169,0.81775,0.8169,0.81765,1493900000.0
2008-02-27 10:15:00,0.8177,0.8182,0.8172,0.818,2006999999.0
2008-02-27 10:20:00,0.818,0.8181,0.8176,0.8179,2110900000.0
2008-02-27 10:25:00,0.8179,0.8187,0.8179,0.8186,1016000000.0
2008-02-27 10:30:00,0.8186,0.81905,0.8182,0.8184,1288000000.0
2008-02-27 10:35:00,0.8184,0.81865,0.818,0.81855,893400000.0
2008-02-27 10:40:00,0.81855,0.8192,0.8185,0.8186,1455900000.0
2008-02-27 10:45:00,0.81865,0.8204,0.8184,0.8201,1809000000.0
2008-02-27 10:50:00,0.8201,0.82095,0.8197,0.8198,2084100001.0
2008-02-27 10:55:00,0.8198,0.82075,0.8188,0.8194,3725000000.0
2008-02-27 11:00:00,0.8194,0.82015,0.8192,0.8201,1962000000.0
2008-02-27 11:05:00,0.8201,0.8213,0.82,0.8206,1026600000.0
2008-02-27 11:10:00,0.8206,0.8207,0.8194,0.81955,1334400000.0
2008-02-27 11:15:00,0.81955,0.8202,0.8192,0.8197,2271300000.0
2008-02-27 11:20:00,0.8197,0.8197,0.81845,0.81885,899700000.0
2008-02-27 11:25:00,0.81885,0.81985,0.81885,0.81955,1791800000.0
2008-02-27 11:30:00,0.81955,0.8205,0.8194,0.82035,1783899999.0
2008-02-27 11:35:00,0.8203,0.8211,0.8197,0.8205,980400000.0
2008-02-27 11:40:00,0.8205,0.8206,0.8187,0.8202,201700000.0
2008-02-27 11:45:00,0.8202,0.8207,0.8195,0.8199,1318700000.0
2008-02-27 11:50:00,0.8199,0.81995,0.8194,0.8196,820599999.0
2008-02-27 11:55:00,0.8196,0.8196,0.81855,0.81875,1631800000.0
2008-02-27 12:00:00,0.8187,0.8198,0.8187,0.8192,2431999999.0
2008-02-27 12:05:00,0.8192,0.81945,0.819,0.8191,1801600001.0
2008-02-27 12:10:00,0.8191,0.81925,0.81845,0.8191,1097199999.0
2008-02-27 12:15:00,0.8191,0.81915,0.8188,0.8191,2238700000.0
2008-02-27 12:20:00,0.8191,0.81945,0.81895,0.8191,1371300000.0
2008-02-27 12:25:00,0.8191,0.81945,0.81885,0.8193,1375300000.0
2008-02-27 12:30:00,0.81925,0.8193,0.819,0.81915,1717500003.0
2008-02-27 12:35:00,0.81915,0.8195,0.81905,0.8191,1133600000.0
2008-02-27 12:40:00,0.8191,0.8192,0.8185,0.8187,1668300000.0
2008-02-27 12:45:00,0.8187,0.81885,0.8185,0.81865,1228300000.0
2008-02-27 12:50:00,0.81865,0.81905,0.8185,0.819,755400000.0
2008-02-27 12:55:00,0.819,0.81915,0.8186,0.8187,697600000.0
2008-02-27 13:00:00,0.8187,0.8187,0.8177,0.8183,1202700000.0
2008-02-27 13:05:00,0.8183,0.8185,0.81815,0.8182,1023400000.0
2008-02-27 13:10:00,0.8182,0.81905,0.818,0.818,1845300000.0
2008-02-27 13:15:00,0.818,0.81855,0.818,0.8181,2480200000.0
2008-02-27 13:20:00,0.8181,0.8185,0.818,0.8183,1269000000.0
2008-02-27 13:25:00,0.8183,0.8183,0.81795,0.8181,913300000.0
2008-02-27 13:30:00,0.8181,0.8182,0.8178,0.8178,489700000.0
2008-02-27 13:35:00,0.8178,0.8181,0.8178,0.81785,526200000.0
2008-02-27 13:40:00,0.81795,0.81865,0.8178,0.8178,1096500000.0
2008-02-27 13:45:00,0.8178,0.819,0.8178,0.8189,607000000.0
2008-02-27 13:50:00,0.8189,0.81895,0.8185,0.8187,400400000.0
2008-02-27 13:55:00,0.8187,0.819,0.8187,0.819,350400000.0
2008-02-27 14:00:00,0.819,0.81925,0.8189,0.8189,562900000.0
2008-02-27 14:05:00,0.8189,0.8189,0.8186,0.8186,419200000.0
2008-02-27 14:10:00,0.8186,0.81895,0.8186,0.8186,814600000.0
2008-02-27 14:15:00,0.8186,0.819,0.8186,0.819,422800000.0
2008-02-27 14:20:00,0.819,0.819,0.8188,0.8189,398200000.0
2008-02-27 14:25:00,0.8189,0.8192,0.8187,0.819,466200000.0
2008-02-27 14:30:00,0.819,0.8192,0.81795,0.8191,679000000.0
2008-02-27 14:35:00,0.8191,0.8194,0.8191,0.8191,624300000.0
2008-02-27 14:40:00,0.8191,0.8195,0.8191,0.8195,446100000.0
2008-02-27 14:45:00,0.8195,0.8195,0.8193,0.8193,327100000.0
2008-02-27 14:50:00,0.8193,0.8194,0.8191,0.8192,386400000.0
2008-02-27 14:55:00,0.8192,0.8195,0.819,0.8195,418600000.0
2008-02-27 15:00:00,0.8195,0.8195,0.8194,0.8195,690500000.0
2008-02-27 15:05:00,0.8195,0.81985,0.8183,0.8185,3701800006.0
2008-02-27 15:10:00,0.8185,0.819,0.8184,0.819,4612000000.0
2008-02-27 15:15:00,0.819,0.81915,0.8186,0.8188,5086700007.0
2008-02-27 15:20:00,0.8188,0.8191,0.818,0.8182,6369000000.0
2008-02-27 15:25:00,0.8182,0.8187,0.8179,0.8184,5449299998.0
2008-02-27 15:30:00,0.8184,0.819,0.8184,0.8184,5250199997.0
2008-02-27 15:35:00,0.8184,0.8187,0.8177,0.8181,4349900003.0
2008-02-27 15:40:00,0.8181,0.8184,0.8174,0.818,3200200031.0
2008-02-27 15:45:00,0.818,0.818,0.81695,0.81715,792000000.0
2008-02-27 15:50:00,0.81715,0.81715,0.8161,0.8169,1317899999.0
2008-02-27 15:55:00,0.8169,0.81795,0.8169,0.8173,1880899999.0
2008-02-27 16:00:00,0.8173,0.8186,0.8172,0.8175,5456699999.0
2008-02-27 16:05:00,0.8175,0.8177,0.8175,0.8175,4940100000.0
2008-02-27 16:10:00,0.8175,0.81865,0.8169,0.8185,8037899992.0
2008-02-27 16:15:00,0.8185,0.8185,0.8157,0.8183,7595800017.0
2008-02-27 16:20:00,0.8183,0.819,0.8183,0.8185,6381799993.0
2008-02-27 16:25:00,0.8185,0.8186,0.8183,0.8185,5895399999.0
2008-02-27 16:30:00,0.8185,0.8186,0.8157,0.8179,6515099988.0
2008-02-27 16:35:00,0.8179,0.8185,0.8176,0.8184,6024099998.0
2008-02-27 16:40:00,0.8184,0.819,0.8177,0.8177,6204599999.0
2008-02-27 16:45:00,0.8177,0.81875,0.8176,0.8181,5030199998.0
2008-02-27 16:50:00,0.8181,0.81965,0.8181,0.8193,6752099993.0
2008-02-27 16:55:00,0.8193,0.8194,0.8173,0.8174,4676199989.0
2008-02-27 17:00:00,0.8174,0.81855,0.8171,0.8175,4177500000.0
2008-02-27 17:05:00,0.8175,0.8176,0.8164,0.8171,6312199996.0
2008-02-27 17:10:00,0.8171,0.81715,0.8158,0.8158,3999999979.0
2008-02-27 17:15:00,0.8158,0.81695,0.8158,0.8162,5803899999.0
2008-02-27 17:20:00,0.8162,0.8164,0.8156,0.8156,3555700001.0
2008-02-27 17:25:00,0.8156,0.8162,0.8156,0.8162,4063500000.0
2008-02-27 17:30:00,0.8162,0.8162,0.8158,0.8158,7029799999.0
2008-02-27 17:35:00,0.8158,0.8167,0.8158,0.8166,4595600000.0
2008-02-27 17:40:00,0.81665,0.8167,0.8161,0.8164,5199500000.0
2008-02-27 17:45:00,0.8164,0.8167,0.8163,0.8164,4621800000.0
2008-02-27 17:50:00,0.8164,0.81725,0.8162,0.8166,4596699999.0
2008-02-27 17:55:00,0.8166,0.8167,0.8158,0.8164,5878599998.0
2008-02-27 18:00:00,0.8164,0.81675,0.8159,0.8165,7275400005.0
2008-02-27 18:05:00,0.8165,0.8165,0.816,0.8165,7536984998.0
2008-02-27 18:10:00,0.8165,0.8168,0.8163,0.8166,5989075003.0
2008-02-27 18:15:00,0.8166,0.817,0.816,0.81645,4522010009.0
2008-02-27 18:20:00,0.81645,0.8173,0.8163,0.8165,5829499931.0
2008-02-27 18:25:00,0.8174,0.8174,0.8162,0.8162,3964400000.0
2008-02-27 18:30:00,0.8162,0.8177,0.816,0.8171,6919600003.0
2008-02-27 18:35:00,0.8178,0.8178,0.8168,0.8172,6451700001.0
2008-02-27 18:40:00,0.8172,0.8174,0.8168,0.8172,6033690003.0
2008-02-27 18:45:00,0.8172,0.81735,0.817,0.8171,9048500051.0
2008-02-27 18:50:00,0.8171,0.8174,0.8169,0.817,6516054996.0
2008-02-27 18:55:00,0.81715,0.8176,0.8171,0.8172,4308500000.0
2008-02-27 19:00:00,0.8172,0.81735,0.8172,0.8172,3157199999.0
2008-02-27 19:05:00,0.8172,0.81735,0.8169,0.8173,5134549997.0
2008-02-27 19:10:00,0.8173,0.8173,0.8169,0.8171,5708300000.0
2008-02-27 19:15:00,0.8171,0.8173,0.8169,0.8173,4052370000.0
2008-02-27 19:20:00,0.8173,0.81735,0.8172,0.8173,4194400000.0
2008-02-27 19:25:00,0.8173,0.81735,0.8171,0.8171,5957100000.0
2008-02-27 19:30:00,0.8171,0.8178,0.817,0.8176,6824699991.0
2008-02-27 19:35:00,0.8176,0.81785,0.8173,0.8174,6331000000.0
2008-02-27 19:40:00,0.8174,0.8174,0.816,0.8171,6569600003.0
2008-02-27 19:45:00,0.817,0.81725,0.8169,0.8171,4503259970.0
2008-02-27 19:50:00,0.8158,0.8175,0.8156,0.8173,3796400000.0
2008-02-27 19:55:00,0.8173,0.81775,0.8172,0.81775,8457100001.0
2008-02-27 20:00:00,0.8177,0.8184,0.8177,0.8181,543200000.0
2008-02-27 20:05:00,0.8181,0.8183,0.818,0.818,351400000.0
2008-02-27 20:10:00,0.818,0.818,0.818,0.818,415100000.0
2008-02-27 20:15:00,0.818,0.818,0.8176,0.8176,3670700000.0
2008-02-27 20:20:00,0.8176,0.8176,0.8172,0.8173,2387800000.0
2008-02-27 20:25:00,0.8173,0.8176,0.8172,0.8172,2901899999.0
2008-02-27 20:30:00,0.8172,0.8172,0.8169,0.8169,3288770001.0
2008-02-27 20:35:00,0.8169,0.8169,0.8159,0.8162,3397950000.0
2008-02-27 20:40:00,0.8162,0.8162,0.8158,0.8158,6853200000.0
2008-02-27 20:45:00,0.814,0.8162,0.814,0.8156,6945200002.0
2008-02-27 20:50:00,0.8156,0.8161,0.8156,0.816,4259200000.0
2008-02-27 20:55:00,0.816,0.8163,0.816,0.8163,1059600000.0
2008-02-27 21:00:00,0.8163,0.8163,0.8158,0.8158,2300700000.0
2008-02-27 21:05:00,0.8158,0.8159,0.8152,0.8153,5113900000.0
2008-02-27 21:10:00,0.8153,0.81555,0.8153,0.8153,4197000000.0
2008-02-27 21:15:00,0.8153,0.8153,0.8147,0.815,4426500005.0
2008-02-27 21:20:00,0.8153,0.81545,0.814,0.8142,4672700067.0
2008-02-27 21:25:00,0.8142,0.8149,0.8142,0.8146,5261700000.0
2008-02-27 21:30:00,0.8146,0.8149,0.8145,0.8148,5520200000.0
2008-02-27 21:35:00,0.8148,0.8148,0.8145,0.8146,6314300000.0
2008-02-27 21:40:00,0.8146,0.8148,0.8142,0.8142,5529900000.0
2008-02-27 21:45:00,0.8142,0.8146,0.8142,0.8144,7312100000.0
2008-02-27 21:50:00,0.8144,0.8144,0.8142,0.8144,4846300000.0
2008-02-27 21:55:00,0.8144,0.8146,0.8141,0.8146,6179200000.0
2008-02-27 22:00:00,0.8146,0.8149,0.8144,0.8149,5887100000.0
2008-02-27 22:05:00,0.8149,0.8158,0.8147,0.815,5544500000.0
2008-02-27 22:10:00,0.815,0.8152,0.8146,0.8147,2852300000.0
2008-02-27 22:15:00,0.8147,0.81505,0.8146,0.815,6176900000.0
2008-02-27 22:20:00,0.815,0.81525,0.8149,0.8152,4989400000.0
2008-02-27 22:25:00,0.8152,0.81625,0.8151,0.8158,4573399999.0
2008-02-27 22:30:00,0.81585,0.8161,0.8156,0.81575,5896200000.0
2008-02-27 22:35:00,0.81575,0.817,0.8157,0.817,5568500000.0
2008-02-27 22:40:00,0.817,0.81705,0.81605,0.8166,4270900000.0
2008-02-27 22:45:00,0.8166,0.8169,0.8164,0.8166,5366200000.0
2008-02-27 22:50:00,0.8166,0.8167,0.8164,0.8165,4602800000.0
2008-02-27 22:55:00,0.8165,0.8166,0.8162,0.8165,6118100000.0
2008-02-27 23:00:00,0.8165,0.8165,0.8158,0.8162,4588000000.0
2008-02-27 23:05:00,0.8162,0.81645,0.8156,0.8156,7682899999.0
2008-02-27 23:10:00,0.8163,0.81635,0.8162,0.8162,9244300000.0
2008-02-27 23:15:00,0.8162,0.8163,0.8162,0.8163,6301800000.0
2008-02-27 23:20:00,0.8163,0.8163,0.81615,0.8162,2646500000.0
2008-02-27 23:25:00,0.8162,0.8164,0.8152,0.8163,5615900000.0
2008-02-27 23:30:00,0.8163,0.8166,0.8162,0.8164,6107800002.0
2008-02-27 23:35:00,0.8164,0.8166,0.8162,0.8163,9297499999.0
2008-02-27 23:40:00,0.8163,0.81635,0.8152,0.816,4646500000.0
2008-02-27 23:45:00,0.8149,0.81605,0.8149,0.816,4862100000.0
2008-02-27 23:50:00,0.8152,0.8164,0.8151,0.8158,7832800000.0
2008-02-27 23:55:00,0.8158,0.81615,0.8157,0.816,6758600001.0
2008-02-28 00:00:00,0.816,0.816,0.8152,0.8152,4241900000.0
2008-02-28 00:05:00,0.8152,0.8158,0.8152,0.8155,5373100000.0
2008-02-28 00:10:00,0.8155,0.816,0.8155,0.816,4651400000.0
2008-02-28 00:15:00,0.816,0.816,0.8152,0.8152,2311900000.0
2008-02-28 00:20:00,0.8152,0.8154,0.8152,0.8152,6046200000.0
2008-02-28 00:25:00,0.8152,0.81545,0.8151,0.8152,7066800000.0
2008-02-28 00:30:00,0.8152,0.8152,0.8149,0.8151,7466700000.0
2008-02-28 00:35:00,0.8151,0.81555,0.8151,0.8153,5261000000.0
2008-02-28 00:40:00,0.8153,0.8153,0.8148,0.8151,6804400000.0
2008-02-28 00:45:00,0.8151,0.8152,0.81475,0.8151,5465299907.0
2008-02-28 00:50:00,0.8151,0.81545,0.8151,0.81545,1264800000.0
2008-02-28 00:55:00,0.81545,0.81545,0.8151,0.81545,1583700000.0
2008-02-28 01:00:00,0.81545,0.81555,0.8154,0.81555,2622600000.0
2008-02-28 01:05:00,0.81555,0.8156,0.8155,0.8156,3793700000.0
2008-02-28 01:10:00,0.8156,0.8156,0.8152,0.8155,3580200000.0
2008-02-28 01:15:00,0.8155,0.8155,0.8155,0.8155,6622800000.0
2008-02-28 01:20:00,0.8155,0.8156,0.8152,0.81525,4594800000.0
2008-02-28 01:25:00,0.81525,0.8157,0.81525,0.8155,4754200001.0
2008-02-28 01:30:00,0.8155,0.8158,0.81525,0.81535,6224700000.0
2008-02-28 01:35:00,0.81535,0.8158,0.8153,0.8154,3538300000.0
2008-02-28 01:40:00,0.8154,0.8158,0.8152,0.8154,6596700000.0
2008-02-28 01:45:00,0.8154,0.8155,0.8149,0.8155,4194799999.0
2008-02-28 01:50:00,0.8155,0.8155,0.81545,0.8155,1992000000.0
2008-02-28 01:55:00,0.8155,0.8155,0.8152,0.8153,6514200000.0
2008-02-28 02:00:00,0.8178,0.8181,0.8154,0.8157,6626800000.0
2008-02-28 02:05:00,0.8157,0.81625,0.8157,0.816,4261300000.0
2008-02-28 02:10:00,0.816,0.8169,0.81575,0.8159,7627500000.0
2008-02-28 02:15:00,0.8159,0.8166,0.8159,0.8166,4321899999.0
2008-02-28 02:20:00,0.8164,0.8167,0.8161,0.8162,4629199984.0
2008-02-28 02:25:00,0.8162,0.8163,0.816,0.816,5021500000.0
2008-02-28 02:30:00,0.8162,0.8163,0.816,0.8163,3720300000.0
2008-02-28 02:35:00,0.8163,0.8163,0.8157,0.8163,3065300002.0
2008-02-28 02:40:00,0.8163,0.8164,0.816,0.8161,6700100000.0
2008-02-28 02:45:00,0.8161,0.8164,0.8161,0.8164,8794100018.0
2008-02-28 02:50:00,0.8165,0.8166,0.8163,0.8165,6440800012.0
2008-02-28 02:55:00,0.8165,0.8181,0.8162,0.8176,7537700000.0
2008-02-28 03:00:00,0.8177,0.8184,0.817,0.8176,3393000000.0
2008-02-28 03:05:00,0.8176,0.8176,0.8166,0.8168,3801200000.0
2008-02-28 03:10:00,0.8168,0.8171,0.8153,0.8154,6073600000.0
2008-02-28 03:15:00,0.8167,0.8167,0.8156,0.8167,7024600000.0
2008-02-28 03:20:00,0.8167,0.81675,0.8165,0.8165,3996700000.0
2008-02-28 03:25:00,0.8165,0.8165,0.8156,0.8163,6770600000.0
2008-02-28 03:30:00,0.8162,0.8163,0.8156,0.8163,5367800000.0
2008-02-28 03:35:00,0.8163,0.8168,0.8163,0.8166,753900000.0
2008-02-28 03:40:00,0.8166,0.8167,0.8162,0.8165,1873000000.0
2008-02-28 03:45:00,0.8165,0.8165,0.8162,0.8165,2642200001.0
2008-02-28 03:50:00,0.8165,0.8168,0.8162,0.8168,2956300000.0
2008-02-28 03:55:00,0.8168,0.8168,0.8162,0.8162,2765400000.0
2008-02-28 04:00:00,0.8162,0.8165,0.8162,0.8165,4405700066.0
2008-02-28 04:05:00,0.8165,0.8166,0.8162,0.8163,2801600000.0
2008-02-28 04:10:00,0.8163,0.8163,0.81505,0.8155,3209399997.0
2008-02-28 04:15:00,0.8155,0.8159,0.8155,0.8156,6532699998.0
2008-02-28 04:20:00,0.8156,0.816,0.8155,0.8159,3371700000.0
2008-02-28 04:25:00,0.8159,0.8159,0.8155,0.8157,6038900000.0
2008-02-28 04:30:00,0.8157,0.8157,0.8156,0.8157,4547000000.0
2008-02-28 04:35:00,0.8157,0.8158,0.8155,0.8158,4552600000.0
2008-02-28 04:40:00,0.8158,0.8163,0.8158,0.8161,5079600000.0
2008-02-28 04:45:00,0.8161,0.8164,0.8156,0.8161,6998600000.0
2008-02-28 04:50:00,0.8161,0.8161,0.81555,0.8161,5205200000.0
2008-02-28 04:55:00,0.8161,0.8162,0.8152,0.8157,4416800001.0
2008-02-28 05:00:00,0.8157,0.8157,0.8151,0.8155,3721600001.0
2008-02-28 05:05:00,0.8155,0.8157,0.815,0.8156,4594700006.0
2008-02-28 05:10:00,0.8156,0.8157,0.8152,0.8154,8157000000.0
2008-02-28 05:15:00,0.8154,0.81565,0.8154,0.81555,3584000000.0
2008-02-28 05:20:00,0.81555,0.8158,0.8155,0.8157,3974300000.0
2008-02-28 05:25:00,0.8157,0.81595,0.8155,0.8155,3907800000.0
2008-02-28 05:30:00,0.8155,0.816,0.81535,0.816,6557100000.0
2008-02-28 05:35:00,0.816,0.816,0.8155,0.8155,4387800000.0
2008-02-28 05:40:00,0.8156,0.8157,0.8151,0.8155,5451099968.0
2008-02-28 05:45:00,0.8155,0.8159,0.8155,0.8159,4598400000.0
2008-02-28 05:50:00,0.8159,0.8163,0.8159,0.8161,3791000000.0
2008-02-28 05:55:00,0.8161,0.8163,0.8155,0.8157,6657500000.0
2008-02-28 06:00:00,0.8157,0.8158,0.8156,0.8158,5112900000.0
2008-02-28 06:05:00,0.8158,0.8158,0.8158,0.8158,3626300000.0
2008-02-28 06:10:00,0.8158,0.8158,0.8152,0.8156,5791100000.0
2008-02-28 06:15:00,0.8156,0.816,0.8147,0.8147,7124300021.0
2008-02-28 06:20:00,0.8158,0.816,0.8148,0.8158,4643200021.0
2008-02-28 06:25:00,0.8158,0.816,0.8148,0.8159,8083100000.0
2008-02-28 06:30:00,0.8159,0.8159,0.815,0.8158,5649600002.0
2008-02-28 06:35:00,0.8158,0.8158,0.8156,0.8156,5291600000.0
2008-02-28 06:40:00,0.8156,0.8156,0.81515,0.8152,3629400000.0
2008-02-28 06:45:00,0.8152,0.8154,0.815,0.81525,3173800000.0
2008-02-28 06:50:00,0.81525,0.8155,0.815,0.8155,3505399999.0
2008-02-28 06:55:00,0.8155,0.8156,0.8154,0.8155,5974600000.0
2008-02-28 07:00:00,0.8155,0.8157,0.81505,0.8157,4534100000.0
2008-02-28 07:05:00,0.8157,0.8159,0.81525,0.81525,5758999999.0
2008-02-28 07:10:00,0.81525,0.8154,0.8152,0.8153,4317000000.0
2008-02-28 07:15:00,0.8153,0.8153,0.8146,0.8146,4942199998.0
2008-02-28 07:20:00,0.8139,0.81485,0.8139,0.8146,7422100000.0
2008-02-28 07:25:00,0.8146,0.8154,0.8123,0.8127,7192500000.0
2008-02-28 07:30:00,0.815,0.815,0.8125,0.8128,7913800000.0
2008-02-28 07:35:00,0.8129,0.8153,0.8129,0.8152,5665800000.0
2008-02-28 07:40:00,0.8152,0.8152,0.8145,0.8146,7176700000.0
2008-02-28 07:45:00,0.8146,0.8154,0.8146,0.8152,5844700000.0
2008-02-28 07:50:00,0.8152,0.8154,0.81465,0.8149,4773900000.0
2008-02-28 07:55:00,0.8149,0.8149,0.8143,0.8145,8354600000.0
2008-02-28 08:00:00,0.8145,0.8147,0.8143,0.8143,5638400000.0
2008-02-28 08:05:00,0.8143,0.8149,0.8143,0.8146,3995100000.0
2008-02-28 08:10:00,0.8146,0.8148,0.8142,0.8144,7141400000.0
2008-02-28 08:15:00,0.8144,0.8144,0.814,0.8142,5557700000.0
2008-02-28 08:20:00,0.8142,0.8143,0.8136,0.8138,3024800000.0
2008-02-28 08:25:00,0.8138,0.8138,0.81245,0.8128,4492200000.0
2008-02-28 08:30:00,0.8128,0.8136,0.8125,0.8127,6877400000.0
2008-02-28 08:35:00,0.8127,0.8135,0.8127,0.8133,6153500000.0
2008-02-28 08:40:00,0.8133,0.8138,0.8132,0.8133,4436200000.0
2008-02-28 08:45:00,0.8133,0.8133,0.8125,0.8127,4880800000.0
2008-02-28 08:50:00,0.8127,0.8138,0.8127,0.8138,3846200000.0
2008-02-28 08:55:00,0.8138,0.8143,0.8138,0.814,5673300000.0
2008-02-28 09:00:00,0.814,0.81425,0.814,0.8142,4590500001.0
2008-02-28 09:05:00,0.8142,0.8146,0.8142,0.8145,3508000003.0
2008-02-28 09:10:00,0.8145,0.8146,0.81425,0.8144,1206600000.0
2008-02-28 09:15:00,0.8144,0.8144,0.81255,0.81295,4506899985.0
2008-02-28 09:20:00,0.81295,0.8131,0.81235,0.81235,2935400000.0
2008-02-28 09:25:00,0.81235,0.81285,0.8111,0.8127,6408599996.0
2008-02-28 09:30:00,0.8127,0.813,0.81165,0.8119,4747700000.0
2008-02-28 09:35:00,0.8118,0.8128,0.8118,0.8121,5457899998.0
2008-02-28 09:40:00,0.8121,0.8126,0.8105,0.8124,5942299975.0
2008-02-28 09:45:00,0.8123,0.8124,0.8112,0.8117,5822299998.0
2008-02-28 09:50:00,0.8117,0.8125,0.8114,0.81235,5752999994.0
2008-02-28 09:55:00,0.81235,0.8126,0.8117,0.8124,5041999980.0
2008-02-28 10:00:00,0.8124,0.8126,0.8118,0.8124,6228700004.0
2008-02-28 10:05:00,0.8124,0.8124,0.8112,0.8114,6572199988.0
2008-02-28 10:10:00,0.8114,0.812,0.8114,0.8119,6227300002.0
2008-02-28 10:15:00,0.8119,0.8126,0.8119,0.8124,5281100000.0
2008-02-28 10:20:00,0.8124,0.813,0.8123,0.8129,6890500009.0
2008-02-28 10:25:00,0.8129,0.81315,0.81255,0.81285,3899999995.0
2008-02-28 10:30:00,0.81285,0.8129,0.8125,0.8129,5096600026.0
2008-02-28 10:35:00,0.8129,0.8129,0.8121,0.8121,4827899922.0
2008-02-28 10:40:00,0.8121,0.8124,0.8119,0.8123,5777300001.0
2008-02-28 10:45:00,0.8123,0.8157,0.8122,0.8127,5216000000.0
2008-02-28 10:50:00,0.8127,0.8133,0.8127,0.8132,3804300000.0
2008-02-28 10:55:00,0.8132,0.8143,0.81255,0.8141,7385400010.0
2008-02-28 11:00:00,0.8141,0.8146,0.814,0.8146,4774100000.0
2008-02-28 11:05:00,0.8146,0.8156,0.81435,0.8149,3665300000.0
2008-02-28 11:10:00,0.8149,0.8151,0.8144,0.8148,4660100000.0
2008-02-28 11:15:00,0.8148,0.8148,0.81425,0.8145,4651500000.0
2008-02-28 11:20:00,0.8145,0.8146,0.8144,0.8145,5876900000.0
2008-02-28 11:25:00,0.8146,0.8158,0.8139,0.8143,5338800025.0
2008-02-28 11:30:00,0.8141,0.8164,0.814,0.816,6376800008.0
2008-02-28 11:35:00,0.816,0.8164,0.816,0.8162,5139200000.0
2008-02-28 11:40:00,0.8162,0.8168,0.8162,0.8162,5973100000.0
2008-02-28 11:45:00,0.8162,0.8162,0.8151,0.8151,3619800000.0
2008-02-28 11:50:00,0.8152,0.8155,0.815,0.815,4919900000.0
2008-02-28 11:55:00,0.815,0.81525,0.8145,0.815,5175700000.0
2008-02-28 12:00:00,0.8139,0.81565,0.8138,0.8156,2446600000.0
2008-02-28 12:05:00,0.8156,0.8156,0.81485,0.81485,1297800000.0
2008-02-28 12:10:00,0.81485,0.81495,0.8145,0.8148,721600000.0
2008-02-28 12:15:00,0.8148,0.8148,0.8144,0.8148,477800000.0
2008-02-28 12:20:00,0.8148,0.8148,0.8144,0.8145,396000000.0
2008-02-28 12:25:00,0.8145,0.8145,0.814,0.8142,529400000.0
2008-02-28 12:30:00,0.8142,0.8142,0.81375,0.8139,1508700000.0
2008-02-28 12:35:00,0.8139,0.8139,0.8134,0.8134,1018200000.0
2008-02-28 12:40:00,0.8134,0.8139,0.8134,0.8139,1842100000.0
2008-02-28 12:45:00,0.8139,0.8141,0.81345,0.8138,1472200000.0
2008-02-28 12:50:00,0.8138,0.8139,0.8133,0.81375,1463300000.0
2008-02-28 12:55:00,0.81375,0.8142,0.8135,0.8137,1535500000.0
2008-02-28 13:00:00,0.8137,0.81405,0.8137,0.814,2208500000.0
2008-02-28 13:05:00,0.81395,0.814,0.8131,0.8131,1904000000.0
2008-02-28 13:10:00,0.8131,0.8138,0.8131,0.8132,3470700002.0
2008-02-28 13:15:00,0.8132,0.81335,0.8127,0.8129,584500000.0
2008-02-28 13:20:00,0.8129,0.81295,0.8123,0.81235,1054100000.0
2008-02-28 13:25:00,0.81235,0.8125,0.81195,0.8125,2305700001.0
2008-02-28 13:30:00,0.8125,0.8128,0.8125,0.8125,1652599999.0
2008-02-28 13:35:00,0.8125,0.8136,0.8125,0.81305,2204400000.0
2008-02-28 13:40:00,0.81305,0.8134,0.8127,0.81285,1182700000.0
2008-02-28 13:45:00,0.81285,0.81315,0.81265,0.813,1836100000.0
2008-02-28 13:50:00,0.813,0.8134,0.8128,0.8134,1703200000.0
2008-02-28 13:55:00,0.8134,0.8137,0.813,0.8133,914600000.0
2008-02-28 14:00:00,0.8133,0.8136,0.8131,0.8133,685200000.0
2008-02-28 14:05:00,0.8133,0.8135,0.8127,0.8129,815200000.0
2008-02-28 14:10:00,0.8129,0.8129,0.812,0.812,603900000.0
2008-02-28 14:15:00,0.812,0.812,0.81125,0.81135,2651299997.0
2008-02-28 14:20:00,0.81135,0.81215,0.81135,0.812,1031000000.0
2008-02-28 14:25:00,0.812,0.8128,0.8118,0.8128,1054400000.0
2008-02-28 14:30:00,0.8128,0.8132,0.8126,0.81265,1596300000.0
2008-02-28 14:35:00,0.81265,0.81265,0.8106,0.81075,2382200000.0
2008-02-28 14:40:00,0.81075,0.8115,0.8107,0.8115,4176300009.0
2008-02-28 14:45:00,0.8115,0.81175,0.81095,0.8113,4344500030.0
2008-02-28 14:50:00,0.8113,0.81205,0.81105,0.81195,3729800000.0
2008-02-28 14:55:00,0.81195,0.81235,0.81175,0.81205,3238700000.0
2008-02-28 15:00:00,0.81205,0.81265,0.81205,0.8122,3676099991.0
2008-02-28 15:05:00,0.81235,0.81345,0.81235,0.8124,6437899995.0
2008-02-28 15:10:00,0.8124,0.81275,0.8122,0.81245,2718799984.0
2008-02-28 15:15:00,0.81245,0.81275,0.81155,0.81165,5837999999.0
2008-02-28 15:20:00,0.81165,0.81195,0.81155,0.81195,3433300001.0
2008-02-28 15:25:00,0.81195,0.81235,0.81155,0.81235,4223899999.0
2008-02-28 15:30:00,0.81235,0.81355,0.8119,0.8126,1304500000.0
2008-02-28 15:35:00,0.8126,0.8128,0.8122,0.8125,1327500000.0
2008-02-28 15:40:00,0.8125,0.81275,0.8121,0.81215,2199099998.0
2008-02-28 15:45:00,0.81215,0.8123,0.81155,0.81185,4768099969.0
2008-02-28 15:50:00,0.81185,0.81185,0.8115,0.8115,4003700000.0
2008-02-28 15:55:00,0.8115,0.81205,0.8115,0.81195,2307000000.0
2008-02-28 16:00:00,0.81195,0.8123,0.8117,0.8123,1755500000.0
2008-02-28 16:05:00,0.8123,0.81345,0.8119,0.81335,1119700000.0
2008-02-28 16:10:00,0.81335,0.81335,0.81265,0.8128,958100000.0
2008-02-28 16:15:00,0.8128,0.81335,0.8124,0.8126,1511800000.0
2008-02-28 16:20:00,0.8126,0.81395,0.8124,0.8135,1396350000.0
2008-02-28 16:25:00,0.8135,0.8138,0.8131,0.8136,592900000.0
2008-02-28 16:30:00,0.8136,0.8137,0.81305,0.81335,1214500000.0
2008-02-28 16:35:00,0.81335,0.81335,0.8125,0.81265,3363800002.0
2008-02-28 16:40:00,0.81265,0.81265,0.812,0.812,2163299998.0
2008-02-28 16:45:00,0.812,0.81205,0.8115,0.81175,1056000000.0
2008-02-28 16:50:00,0.81175,0.81245,0.8117,0.81225,1622200000.0
2008-02-28 16:55:00,0.81225,0.81385,0.81195,0.8135,2755299997.0
2008-02-28 17:00:00,0.8135,0.8141,0.813,0.8134,596600000.0
2008-02-28 17:05:00,0.8134,0.8139,0.81335,0.8139,938700000.0
2008-02-28 17:10:00,0.8139,0.8141,0.81365,0.814,1013600000.0
2008-02-28 17:15:00,0.814,0.8143,0.8135,0.8135,622300000.0
2008-02-28 17:20:00,0.8135,0.81365,0.8128,0.8128,605800000.0
2008-02-28 17:25:00,0.8128,0.81285,0.8122,0.8127,540000000.0
2008-02-28 17:30:00,0.8127,0.8134,0.8127,0.81325,2119400000.0
2008-02-28 17:35:00,0.8133,0.8135,0.81305,0.81335,1395099998.0
2008-02-28 17:40:00,0.81335,0.8135,0.813,0.8133,710000000.0
2008-02-28 17:45:00,0.8133,0.8136,0.8129,0.8133,1198900000.0
2008-02-28 17:50:00,0.8133,0.81535,0.81315,0.815,1393599999.0
2008-02-28 17:55:00,0.815,0.816,0.81475,0.81545,2012799999.0
2008-02-28 18:00:00,0.81555,0.81565,0.81435,0.8154,3187199988.0
2008-02-28 18:05:00,0.81545,0.8157,0.81505,0.81555,3185500003.0
2008-02-28 18:10:00,0.8155,0.81565,0.8146,0.81495,1621200000.0
2008-02-28 18:15:00,0.81495,0.8157,0.81445,0.8151,1951100001.0
2008-02-28 18:20:00,0.8151,0.8152,0.81455,0.8147,583800000.0
2008-02-28 18:25:00,0.8147,0.81475,0.8144,0.8144,866100000.0
2008-02-28 18:30:00,0.8144,0.8152,0.8144,0.8145,1037600000.0
2008-02-28 18:35:00,0.8145,0.81495,0.8145,0.81485,749300000.0
2008-02-28 18:40:00,0.8148,0.815,0.8146,0.8148,1019300000.0
2008-02-28 18:45:00,0.8148,0.8148,0.81475,0.8148,2845800000.0
2008-02-28 18:50:00,0.8148,0.8149,0.8143,0.8144,519050000.0
2008-02-28 18:55:00,0.8144,0.8145,0.8144,0.81445,411700000.0
2008-02-28 19:00:00,0.81445,0.81455,0.8142,0.8144,1200000000.0
2008-02-28 19:05:00,0.8144,0.81495,0.8142,0.8149,711900000.0
2008-02-28 19:10:00,0.8149,0.8154,0.8148,0.8153,753950000.0
2008-02-28 19:15:00,0.8153,0.8167,0.8153,0.8164,1522400001.0
2008-02-28 19:20:00,0.8164,0.81655,0.81595,0.81625,1708100000.0
2008-02-28 19:25:00,0.8161,0.8168,0.8161,0.8168,699200000.0
2008-02-28 19:30:00,0.8168,0.817,0.81645,0.8165,1430300000.0
2008-02-28 19:35:00,0.8165,0.81655,0.8158,0.81625,1675500000.0
2008-02-28 19:40:00,0.81625,0.81655,0.8159,0.8164,2706900000.0
2008-02-28 19:45:00,0.8164,0.8166,0.81585,0.8164,389500000.0
2008-02-28 19:50:00,0.8164,0.8165,0.8162,0.8163,1112100000.0
2008-02-28 19:55:00,0.8163,0.8164,0.8162,0.8164,671800000.0
2008-02-28 20:00:00,0.8164,0.8167,0.8164,0.8166,462200000.0
2008-02-28 20:05:00,0.8166,0.81695,0.8165,0.81685,1742400000.0
2008-02-28 20:10:00,0.81685,0.81715,0.81665,0.81675,3809400000.0
2008-02-28 20:15:00,0.81675,0.81705,0.81675,0.81685,6003500000.0
2008-02-28 20:20:00,0.81685,0.81705,0.81675,0.81695,3976800000.0
2008-02-28 20:25:00,0.81695,0.81755,0.81685,0.8173,1692300000.0
2008-02-28 20:30:00,0.8173,0.8173,0.8168,0.8169,908500000.0
2008-02-28 20:35:00,0.8169,0.817,0.8166,0.8168,338100000.0
2008-02-28 20:40:00,0.8168,0.8169,0.8167,0.8167,328200000.0
2008-02-28 20:45:00,0.8167,0.81675,0.816,0.8162,428700000.0
2008-02-28 20:50:00,0.8162,0.81655,0.8162,0.81655,2088600000.0
2008-02-28 20:55:00,0.81655,0.81685,0.8159,0.81675,5127000000.0
2008-02-28 21:00:00,0.81675,0.817,0.8167,0.8167,3116500000.0
2008-02-28 21:05:00,0.8167,0.8167,0.8164,0.8165,1361900000.0
2008-02-28 21:10:00,0.8165,0.8165,0.8163,0.8163,674500000.0
2008-02-28 21:15:00,0.8163,0.8166,0.81615,0.8164,410600000.0
2008-02-28 21:20:00,0.8164,0.81645,0.81635,0.81645,2363300000.0
2008-02-28 21:25:00,0.81645,0.81645,0.81625,0.8164,2495900000.0
2008-02-28 21:30:00,0.8164,0.8164,0.81635,0.81635,2809400000.0
2008-02-28 21:35:00,0.81635,0.8164,0.81625,0.8164,2710800000.0
2008-02-28 21:40:00,0.8164,0.8164,0.8157,0.81585,1234100000.0
2008-02-28 21:45:00,0.81585,0.8169,0.81585,0.81635,1209400000.0
2008-02-28 21:50:00,0.81635,0.81645,0.816,0.816,1326700000.0
2008-02-28 21:55:00,0.816,0.81615,0.8157,0.8158,1030400000.0
2008-02-28 22:00:00,0.8158,0.8158,0.8154,0.8156,794900000.0
2008-02-28 22:05:00,0.8156,0.8162,0.8156,0.8158,725400000.0
2008-02-28 22:10:00,0.8158,0.8162,0.81565,0.81595,4372299999.0
2008-02-28 22:15:00,0.81595,0.81645,0.81585,0.81625,7990800000.0
2008-02-28 22:20:00,0.81625,0.81625,0.8156,0.8159,4544100000.0
2008-02-28 22:25:00,0.8159,0.8159,0.81525,0.81525,1176800000.0
2008-02-28 22:30:00,0.81525,0.8157,0.8152,0.8156,3667500000.0
2008-02-28 22:35:00,0.8156,0.81575,0.8155,0.8155,859200000.0
2008-02-28 22:40:00,0.8155,0.81665,0.8155,0.8159,1914700000.0
2008-02-28 22:45:00,0.8159,0.81635,0.8157,0.8157,3444600000.0
2008-02-28 22:50:00,0.8157,0.8166,0.8155,0.8162,644100000.0
2008-02-28 22:55:00,0.8162,0.8162,0.8159,0.816,399700000.0
2008-02-28 23:00:00,0.816,0.8161,0.8159,0.8159,335100000.0
2008-02-28 23:05:00,0.8159,0.816,0.8155,0.8155,444200000.0
2008-02-28 23:10:00,0.8155,0.8157,0.8153,0.8154,375300000.0
2008-02-28 23:15:00,0.8154,0.8156,0.8154,0.8156,336600000.0
2008-02-28 23:20:00,0.8156,0.81585,0.8156,0.8156,340600000.0
2008-02-28 23:25:00,0.8156,0.8158,0.8155,0.8156,902200000.0
2008-02-28 23:30:00,0.8156,0.8156,0.8152,0.81555,1076600000.0
2008-02-28 23:35:00,0.8149,0.81545,0.8142,0.8152,1987000000.0
2008-02-28 23:40:00,0.8152,0.81525,0.81455,0.81455,1786100000.0
2008-02-28 23:45:00,0.81455,0.81495,0.8143,0.81465,3381500000.0
2008-02-28 23:50:00,0.81465,0.8147,0.8145,0.8146,580700000.0
2008-02-28 23:55:00,0.8146,0.8153,0.8146,0.815,6091800000.0
2008-02-29 00:00:00,0.815,0.815,0.8143,0.8147,5056800000.0
2008-02-29 00:05:00,0.8147,0.8155,0.8144,0.8154,6299000019.0
2008-02-29 00:10:00,0.8154,0.816,0.8151,0.8159,6079400000.0
2008-02-29 00:15:00,0.8159,0.8164,0.8153,0.8153,4029400000.0
2008-02-29 00:20:00,0.8153,0.8155,0.8147,0.8155,5056500000.0
2008-02-29 00:25:00,0.8155,0.816,0.8154,0.8154,6191500000.0
2008-02-29 00:30:00,0.8154,0.8156,0.8148,0.815,6340300023.0
2008-02-29 00:35:00,0.815,0.815,0.81395,0.81415,4614099980.0
2008-02-29 00:40:00,0.81415,0.8143,0.81325,0.8137,3257800000.0
2008-02-29 00:45:00,0.8137,0.81405,0.81345,0.81405,3754999999.0
2008-02-29 00:50:00,0.81405,0.81435,0.81375,0.81375,3568100000.0
2008-02-29 00:55:00,0.81375,0.81405,0.81325,0.81335,3004300000.0
2008-02-29 01:00:00,0.81305,0.81365,0.81285,0.81285,4695099999.0
2008-02-29 01:05:00,0.81285,0.81345,0.81285,0.81335,2743200000.0
2008-02-29 01:10:00,0.8131,0.81325,0.81305,0.81325,2473600000.0
2008-02-29 01:15:00,0.81325,0.81325,0.81285,0.81295,2469600000.0
2008-02-29 01:20:00,0.8129,0.81295,0.81235,0.81245,3721800000.0
2008-02-29 01:25:00,0.81245,0.8129,0.81235,0.8126,5159200006.0
2008-02-29 01:30:00,0.8126,0.81345,0.8126,0.81345,3963200000.0
2008-02-29 01:35:00,0.81345,0.81345,0.81245,0.81285,3118899999.0
2008-02-29 01:40:00,0.81285,0.81305,0.81215,0.81285,4426200000.0
2008-02-29 01:45:00,0.81285,0.81425,0.81255,0.81375,2308000000.0
2008-02-29 01:50:00,0.81375,0.81375,0.8131,0.81325,1670800000.0
2008-02-29 01:55:00,0.81325,0.81345,0.8109,0.81335,2796300000.0
2008-02-29 02:00:00,0.81335,0.81335,0.81215,0.81285,1743099999.0
2008-02-29 02:05:00,0.81325,0.81385,0.81295,0.81365,4733199933.0
2008-02-29 02:10:00,0.81365,0.81395,0.81355,0.81375,2693300004.0
2008-02-29 02:15:00,0.8115,0.81405,0.8114,0.81395,2019800000.0
2008-02-29 02:20:00,0.81395,0.81395,0.81325,0.81335,2607400000.0
2008-02-29 02:25:00,0.81335,0.81345,0.81335,0.81345,1804000000.0
2008-02-29 02:30:00,0.81345,0.81345,0.81305,0.81325,3357600003.0
2008-02-29 02:35:00,0.81325,0.81335,0.81275,0.81305,1757600000.0
2008-02-29 02:40:00,0.81305,0.81335,0.81245,0.81255,2132800001.0
2008-02-29 02:45:00,0.81255,0.8126,0.81105,0.81135,3548100000.0
2008-02-29 02:50:00,0.81135,0.81145,0.81105,0.81125,2456000000.0
2008-02-29 02:55:00,0.81125,0.81165,0.811,0.81155,3234900000.0
2008-02-29 03:00:00,0.81155,0.81265,0.81155,0.81215,3281400000.0
2008-02-29 03:05:00,0.81215,0.81215,0.81165,0.81195,3287999999.0
2008-02-29 03:10:00,0.81195,0.812,0.81145,0.8117,2917900000.0
2008-02-29 03:15:00,0.8117,0.8117,0.81145,0.81155,2591400000.0
2008-02-29 03:20:00,0.81155,0.81195,0.81155,0.81195,2633099999.0
2008-02-29 03:25:00,0.81195,0.81225,0.81175,0.81225,5128299999.0
2008-02-29 03:30:00,0.81225,0.81235,0.81225,0.81235,3063500000.0
2008-02-29 03:35:00,0.81235,0.81245,0.81215,0.81245,4394200000.0
2008-02-29 03:40:00,0.81245,0.81295,0.81235,0.81265,3124100000.0
2008-02-29 03:45:00,0.81265,0.81275,0.81205,0.81265,3225400000.0
2008-02-29 03:50:00,0.81265,0.8127,0.81165,0.8127,3045000000.0
2008-02-29 03:55:00,0.81265,0.8133,0.81265,0.81305,3239300000.0
2008-02-29 04:00:00,0.81305,0.8152,0.813,0.81305,3481400000.0
2008-02-29 04:05:00,0.81305,0.81355,0.81305,0.81355,3654900000.0
2008-02-29 04:10:00,0.81355,0.81425,0.81345,0.8141,1430899993.0
2008-02-29 04:15:00,0.8141,0.8146,0.81405,0.81435,1680600000.0
2008-02-29 04:20:00,0.81435,0.8144,0.81405,0.8144,2443800000.0
2008-02-29 04:25:00,0.8144,0.8154,0.81425,0.81505,2371899983.0
2008-02-29 04:30:00,0.81505,0.81575,0.815,0.81545,2544800002.0
2008-02-29 04:35:00,0.81545,0.81545,0.81515,0.81535,2161000000.0
2008-02-29 04:40:00,0.81535,0.81545,0.81505,0.81525,2192900000.0
2008-02-29 04:45:00,0.81525,0.81555,0.815,0.81515,2272400000.0
2008-02-29 04:50:00,0.81515,0.81595,0.81515,0.81555,2554900000.0
2008-02-29 04:55:00,0.81555,0.8157,0.81545,0.8155,1874200000.0
2008-02-29 05:00:00,0.8155,0.8155,0.81515,0.81515,1561800000.0
2008-02-29 05:05:00,0.81515,0.81515,0.81485,0.81485,1078600000.0
2008-02-29 05:10:00,0.81485,0.81505,0.81485,0.81505,1841000000.0
2008-02-29 05:15:00,0.81505,0.81505,0.81495,0.81505,2954900000.0
2008-02-29 05:20:00,0.81505,0.81505,0.8144,0.8149,1950800000.0
2008-02-29 05:25:00,0.8149,0.81505,0.81475,0.8149,2270400000.0
2008-02-29 05:30:00,0.8149,0.8151,0.8147,0.81475,3860700000.0
2008-02-29 05:35:00,0.81475,0.8149,0.81445,0.81455,3185800000.0
2008-02-29 05:40:00,0.81455,0.8151,0.81455,0.8151,2533000000.0
2008-02-29 05:45:00,0.8151,0.8154,0.81475,0.8148,2914399999.0
2008-02-29 05:50:00,0.8148,0.815,0.81465,0.81485,2805199999.0
2008-02-29 05:55:00,0.81485,0.8154,0.8145,0.81465,2417600000.0
2008-02-29 06:00:00,0.81465,0.815,0.81455,0.81485,3473400027.0
2008-02-29 06:05:00,0.8149,0.81505,0.81475,0.81485,776700000.0
2008-02-29 06:10:00,0.81485,0.815,0.81455,0.815,1438100000.0
2008-02-29 06:15:00,0.815,0.81505,0.81485,0.81495,927900000.0
2008-02-29 06:20:00,0.81495,0.81525,0.81485,0.81505,1701600000.0
2008-02-29 06:25:00,0.81505,0.81515,0.81466,0.81493,2259500003.0
2008-02-29 06:30:00,0.8149,0.81505,0.81475,0.81495,1072500000.0
2008-02-29 06:35:00,0.81495,0.8153,0.81495,0.81515,2964899999.0
2008-02-29 06:40:00,0.81515,0.81545,0.81475,0.81495,1607400000.0
2008-02-29 06:45:00,0.81495,0.815,0.81485,0.815,2922100000.0
2008-02-29 06:50:00,0.8148,0.8152,0.81445,0.81495,1788700000.0
2008-02-29 06:55:00,0.81495,0.8152,0.81495,0.81495,4491400000.0
2008-02-29 07:00:00,0.81495,0.8151,0.81485,0.81495,1889200000.0
2008-02-29 07:05:00,0.81495,0.81505,0.81495,0.81495,1250800010.0
2008-02-29 07:10:00,0.81495,0.81515,0.81475,0.81485,1926000000.0
2008-02-29 07:15:00,0.81485,0.8151,0.81485,0.81485,2086800000.0
2008-02-29 07:20:00,0.81485,0.81525,0.81485,0.81495,2134200000.0
2008-02-29 07:25:00,0.81495,0.81575,0.81495,0.81535,3605499996.0
2008-02-29 07:30:00,0.81535,0.8154,0.81495,0.81495,2023100000.0
2008-02-29 07:35:00,0.81495,0.81535,0.81495,0.81515,3918199991.0
2008-02-29 07:40:00,0.81515,0.81535,0.81495,0.81495,1762099999.0
2008-02-29 07:45:00,0.81495,0.8151,0.81495,0.81505,1002100000.0
2008-02-29 07:50:00,0.81505,0.8156,0.81505,0.81555,4235200000.0
2008-02-29 07:55:00,0.81555,0.81555,0.8152,0.81535,2152300000.0
2008-02-29 08:00:00,0.81535,0.81535,0.8151,0.8152,2028900001.0
2008-02-29 08:05:00,0.8152,0.81545,0.8152,0.81525,993700000.0
2008-02-29 08:10:00,0.81525,0.81555,0.81525,0.81545,1209800000.0
2008-02-29 08:15:00,0.81545,0.81565,0.8154,0.81555,546400000.0
2008-02-29 08:20:00,0.81555,0.81565,0.8155,0.81565,541600000.0
2008-02-29 08:25:00,0.81565,0.81585,0.81555,0.81565,876000000.0
2008-02-29 08:30:00,0.8156,0.81585,0.81535,0.81535,2079700000.0
2008-02-29 08:35:00,0.81535,0.81535,0.81495,0.81505,3202899929.0
2008-02-29 08:40:00,0.81505,0.81545,0.81505,0.8151,1368800000.0
2008-02-29 08:45:00,0.8151,0.8151,0.81385,0.81435,2015799991.0
2008-02-29 08:50:00,0.81435,0.81465,0.81425,0.81435,1020900000.0
2008-02-29 08:55:00,0.81435,0.8148,0.8141,0.8145,939300000.0
2008-02-29 09:00:00,0.8145,0.81505,0.8145,0.81485,1450600000.0
2008-02-29 09:05:00,0.81485,0.81575,0.81485,0.81575,1808400000.0
2008-02-29 09:10:00,0.81575,0.81575,0.81515,0.81525,3047499999.0
2008-02-29 09:15:00,0.81525,0.81545,0.81515,0.81525,3074300000.0
2008-02-29 09:20:00,0.8153,0.8153,0.8146,0.8146,1932400000.0
2008-02-29 09:25:00,0.8146,0.8151,0.81455,0.81485,2404400000.0
2008-02-29 09:30:00,0.81485,0.8149,0.81455,0.8146,2551000036.0
2008-02-29 09:35:00,0.8146,0.81465,0.814,0.8146,1888600000.0
2008-02-29 09:40:00,0.8146,0.81525,0.81445,0.81525,2575900000.0
2008-02-29 09:45:00,0.81525,0.81595,0.8152,0.81595,1948099997.0
2008-02-29 09:50:00,0.81615,0.81665,0.81595,0.81625,1748000000.0
2008-02-29 09:55:00,0.81625,0.81665,0.81605,0.81665,2213400005.0
2008-02-29 10:00:00,0.81665,0.81665,0.8163,0.81665,2359300000.0
2008-02-29 10:05:00,0.81665,0.81685,0.8163,0.81645,2149800000.0
2008-02-29 10:10:00,0.81645,0.81665,0.81625,0.81645,2376700000.0
2008-02-29 10:15:00,0.81645,0.81675,0.81565,0.81595,2550200000.0
2008-02-29 10:20:00,0.81595,0.8161,0.81575,0.81585,2778500000.0
2008-02-29 10:25:00,0.81595,0.8161,0.81555,0.81555,2143300000.0
2008-02-29 10:30:00,0.81555,0.81555,0.81475,0.81505,1000800000.0
2008-02-29 10:35:00,0.8154,0.8155,0.8144,0.81455,1817100000.0
2008-02-29 10:40:00,0.81455,0.8154,0.81425,0.815,762199999.0
2008-02-29 10:45:00,0.815,0.81505,0.81385,0.8139,2114900001.0
2008-02-29 10:50:00,0.8139,0.8145,0.8128,0.81285,1628800003.0
2008-02-29 10:55:00,0.81285,0.8136,0.81275,0.81335,1823600023.0
2008-02-29 11:00:00,0.81335,0.81445,0.81315,0.81435,1898200000.0
2008-02-29 11:05:00,0.81435,0.8146,0.8141,0.81425,2212800000.0
2008-02-29 11:10:00,0.81425,0.81455,0.8138,0.814,1823600000.0
2008-02-29 11:15:00,0.814,0.8145,0.8139,0.8145,1397000000.0
2008-02-29 11:20:00,0.8145,0.81465,0.8141,0.8145,1835800000.0
2008-02-29 11:25:00,0.8145,0.81465,0.81335,0.81385,1457300003.0
2008-02-29 11:30:00,0.81385,0.81435,0.81375,0.814,4065400016.0
2008-02-29 11:35:00,0.814,0.8145,0.81375,0.8142,3276299974.0
2008-02-29 11:40:00,0.8142,0.81425,0.81405,0.81405,951500000.0
2008-02-29 11:45:00,0.81405,0.81405,0.81305,0.8132,1647900000.0
2008-02-29 11:50:00,0.8132,0.8132,0.8129,0.81315,1597800001.0
2008-02-29 11:55:00,0.81315,0.81325,0.81265,0.81275,1527400000.0
2008-02-29 12:00:00,0.81275,0.8132,0.8126,0.81305,1773000000.0
2008-02-29 12:05:00,0.81305,0.81305,0.81295,0.81295,2084000000.0
2008-02-29 12:10:00,0.81295,0.81295,0.8121,0.81265,1125800000.0
2008-02-29 12:15:00,0.81265,0.81265,0.81185,0.81215,1772100000.0
2008-02-29 12:20:00,0.81215,0.8126,0.81185,0.81215,890900000.0
2008-02-29 12:25:00,0.81215,0.81225,0.8119,0.812,444900000.0
2008-02-29 12:30:00,0.812,0.813,0.812,0.8127,470300000.0
2008-02-29 12:35:00,0.8127,0.81275,0.81215,0.8122,538300000.0
2008-02-29 12:40:00,0.8122,0.8123,0.81195,0.8122,433400000.0
2008-02-29 12:45:00,0.8122,0.8122,0.81185,0.812,163100000.0
2008-02-29 12:50:00,0.812,0.8121,0.81155,0.81165,957100000.0
2008-02-29 12:55:00,0.81165,0.81175,0.81035,0.8109,1613600000.0
2008-02-29 13:00:00,0.8108,0.81115,0.8068,0.8071,956900000.0
2008-02-29 13:05:00,0.8071,0.8072,0.80565,0.80695,1080200000.0
2008-02-29 13:10:00,0.80695,0.8083,0.8038,0.8048,737399999.0
2008-02-29 13:15:00,0.8048,0.80655,0.80475,0.8062,1242200000.0
2008-02-29 13:20:00,0.8063,0.80725,0.8059,0.8072,452400000.0
2008-02-29 13:25:00,0.8072,0.80765,0.8056,0.8057,617800000.0
2008-02-29 13:30:00,0.8056,0.8067,0.8056,0.80645,586600000.0
2008-02-29 13:35:00,0.8062,0.8063,0.8055,0.80585,740600000.0
2008-02-29 13:40:00,0.80585,0.8062,0.80555,0.806,656900000.0
2008-02-29 13:45:00,0.806,0.8062,0.8057,0.80605,538200000.0
2008-02-29 13:50:00,0.8064,0.8068,0.806,0.8063,295800000.0
2008-02-29 13:55:00,0.8063,0.80635,0.8051,0.8057,2160500000.0
2008-02-29 14:00:00,0.8057,0.8061,0.80555,0.806,2532000000.0
2008-02-29 14:05:00,0.806,0.8074,0.806,0.80675,1805700000.0
2008-02-29 14:10:00,0.80675,0.80725,0.8066,0.80665,2764200000.0
2008-02-29 14:15:00,0.80665,0.807,0.8057,0.806,1748600000.0
2008-02-29 14:20:00,0.806,0.8064,0.8059,0.8061,1495900000.0
2008-02-29 14:25:00,0.8061,0.8062,0.8058,0.8061,641200000.0
2008-02-29 14:30:00,0.8061,0.80635,0.8059,0.80635,1839500000.0
2008-02-29 14:35:00,0.80635,0.80645,0.8021,0.80305,1802600000.0
2008-02-29 14:40:00,0.80295,0.8055,0.80295,0.8041,1116000000.0
2008-02-29 14:45:00,0.8041,0.80425,0.80225,0.80265,2046400000.0
2008-02-29 14:50:00,0.80265,0.8035,0.8015,0.8035,1386599999.0
2008-02-29 14:55:00,0.8035,0.8037,0.80215,0.8025,1131600000.0
2008-02-29 15:00:00,0.8028,0.80395,0.8023,0.80345,1332799999.0
2008-02-29 15:05:00,0.80345,0.804,0.80295,0.8034,683300000.0
2008-02-29 15:10:00,0.8034,0.80465,0.8028,0.80395,1252800000.0
2008-02-29 15:15:00,0.80395,0.80395,0.8028,0.80325,967200000.0
2008-02-29 15:20:00,0.80325,0.8045,0.80305,0.80335,1660200000.0
2008-02-29 15:25:00,0.80335,0.8048,0.80335,0.80465,3614500000.0
2008-02-29 15:30:00,0.80465,0.80495,0.80325,0.80345,4651999998.0
2008-02-29 15:35:00,0.80345,0.8051,0.80345,0.80375,4780100000.0
2008-02-29 15:40:00,0.80375,0.80455,0.80335,0.80365,4308900021.0
2008-02-29 15:45:00,0.8035,0.80395,0.8029,0.80305,3307400001.0
2008-02-29 15:50:00,0.80305,0.8045,0.80305,0.80425,2318300000.0
2008-02-29 15:55:00,0.80425,0.80495,0.8037,0.8039,2702800000.0
2008-02-29 16:00:00,0.8039,0.8044,0.8039,0.804,830000000.0
2008-02-29 16:05:00,0.804,0.8045,0.804,0.80405,877400000.0
2008-02-29 16:10:00,0.804,0.8044,0.8038,0.8041,2531200000.0
2008-02-29 16:15:00,0.8041,0.80465,0.80385,0.80405,1511100000.0
2008-02-29 16:20:00,0.80405,0.80445,0.80375,0.8042,809100000.0
2008-02-29 16:25:00,0.8042,0.8045,0.8042,0.80425,969500000.0
2008-02-29 16:30:00,0.80425,0.80445,0.80365,0.80375,1085300000.0
2008-02-29 16:35:00,0.80375,0.8042,0.8036,0.80385,737500000.0
2008-02-29 16:40:00,0.80385,0.8039,0.80305,0.80335,2229500000.0
2008-02-29 16:45:00,0.80345,0.8046,0.8033,0.80445,1692200000.0
2008-02-29 16:50:00,0.80445,0.8045,0.8037,0.8037,1348400000.0
2008-02-29 16:55:00,0.8037,0.804,0.80295,0.80295,1899800000.0
2008-02-29 17:00:00,0.80295,0.80375,0.8027,0.8034,2574700000.0
2008-02-29 17:05:00,0.8034,0.8034,0.8017,0.802,1609800000.0
2008-02-29 17:10:00,0.802,0.802,0.801,0.8012,1408200001.0
2008-02-29 17:15:00,0.8012,0.8012,0.7998,0.80075,1702000000.0
2008-02-29 17:20:00,0.80075,0.80175,0.80025,0.8015,3901600001.0
2008-02-29 17:25:00,0.8015,0.8018,0.8007,0.80105,1345800000.0
2008-02-29 17:30:00,0.80105,0.80105,0.7998,0.80045,1324900000.0
2008-02-29 17:35:00,0.80045,0.8008,0.79955,0.79975,2619000000.0
2008-02-29 17:40:00,0.79975,0.79975,0.797,0.79795,915300000.0
2008-02-29 17:45:00,0.798,0.7995,0.798,0.798,1137600000.0
2008-02-29 17:50:00,0.798,0.7991,0.798,0.799,1122400000.0
2008-02-29 17:55:00,0.799,0.8019,0.799,0.80185,881800000.0
2008-02-29 18:00:00,0.80185,0.80185,0.8007,0.801,861700000.0
2008-02-29 18:05:00,0.801,0.80325,0.801,0.80275,2630500000.0
2008-02-29 18:10:00,0.80275,0.80275,0.8014,0.80165,1146000000.0
2008-02-29 18:15:00,0.80165,0.8026,0.8014,0.8021,798200000.0
2008-02-29 18:20:00,0.8021,0.8022,0.8013,0.8019,644600000.0
2008-02-29 18:25:00,0.8019,0.8023,0.8018,0.8019,879500000.0
2008-02-29 18:30:00,0.8019,0.8036,0.8018,0.80355,1179800000.0
2008-02-29 18:35:00,0.80355,0.8046,0.80355,0.80435,1648600000.0
2008-02-29 18:40:00,0.80435,0.80435,0.8037,0.80415,1027000000.0
2008-02-29 18:45:00,0.80415,0.8044,0.80335,0.80335,1606600000.0
2008-02-29 18:50:00,0.80335,0.80355,0.80225,0.80225,1878400000.0
2008-02-29 18:55:00,0.80225,0.8026,0.8018,0.80205,2507200000.0
2008-02-29 19:00:00,0.80205,0.80225,0.8018,0.802,3866200000.0
2008-02-29 19:05:00,0.802,0.80255,0.80175,0.80235,5110900000.0
2008-02-29 19:10:00,0.80235,0.80235,0.8018,0.80195,4341700000.0
2008-02-29 19:15:00,0.80195,0.80205,0.8008,0.80135,5192600000.0
2008-02-29 19:20:00,0.80135,0.80245,0.80135,0.8023,2485500000.0
2008-02-29 19:25:00,0.8023,0.80325,0.8015,0.80265,3507599998.0
2008-02-29 19:30:00,0.80265,0.80345,0.80265,0.8031,3902500000.0
2008-02-29 19:35:00,0.8031,0.80345,0.8025,0.80255,2401100000.0
2008-02-29 19:40:00,0.8033,0.8043,0.80145,0.80145,8631600000.0
2008-02-29 19:45:00,0.80155,0.80225,0.8015,0.80225,6013899997.0
2008-02-29 19:50:00,0.80225,0.80265,0.80225,0.80265,4196800000.0
2008-02-29 19:55:00,0.80265,0.80295,0.80225,0.80295,7645599999.0
2008-02-29 20:00:00,0.8028,0.80295,0.8012,0.80255,6249300000.0
2008-02-29 20:05:00,0.80255,0.8026,0.80125,0.80125,5007800012.0
2008-02-29 20:10:00,0.80125,0.80135,0.80105,0.80115,1585600000.0
2008-02-29 20:15:00,0.80115,0.80235,0.8005,0.80205,7713300000.0
2008-02-29 20:20:00,0.80205,0.80275,0.80175,0.8021,5977100000.0
2008-02-29 20:25:00,0.8021,0.80245,0.80145,0.80175,6737299981.0
2008-02-29 20:30:00,0.801,0.80235,0.8009,0.80195,5365100000.0
2008-02-29 20:35:00,0.80195,0.80325,0.80165,0.80305,3960600000.0
2008-02-29 20:40:00,0.80305,0.80425,0.7998,0.80355,5904600003.0
2008-02-29 20:45:00,0.80355,0.80405,0.8004,0.80335,7581500000.0
2008-02-29 20:50:00,0.80335,0.80355,0.80335,0.80335,7618100000.0
2008-02-29 20:55:00,0.80335,0.80335,0.80295,0.80295,6266500000.0
2008-02-29 21:00:00,0.80295,0.80295,0.79995,0.80065,6667599995.0
2008-02-29 21:05:00,0.80065,0.80145,0.79955,0.80105,4416399992.0
2008-02-29 21:10:00,0.80105,0.80235,0.80105,0.80135,5143000000.0
2008-02-29 21:15:00,0.80135,0.80145,0.80045,0.80075,3548900005.0
2008-02-29 21:20:00,0.80075,0.80125,0.80045,0.8008,7614599955.0
2008-02-29 21:25:00,0.8008,0.8012,0.80065,0.80105,3491800000.0
2008-02-29 21:30:00,0.80105,0.80125,0.80045,0.80045,3381800014.0
2008-02-29 21:35:00,0.80045,0.80055,0.80025,0.80025,4288200000.0
2008-02-29 21:40:00,0.80025,0.80055,0.7989,0.80035,3859000000.0
2008-02-29 21:45:00,0.80035,0.80055,0.80025,0.80025,4934400000.0
2008-02-29 21:50:00,0.80025,0.80045,0.80015,0.80015,7237200000.0
2008-02-29 21:55:00,0.80015,0.80025,0.79825,0.7985,4617999986.0
2008-02-29 22:00:00,0.7985,0.79915,0.79805,0.79895,5621700034.0
2008-02-29 22:05:00,0.79895,0.79905,0.79875,0.79895,4366600000.0
2008-02-29 22:10:00,0.79895,0.79915,0.7986,0.79885,4994700000.0
2008-02-29 22:15:00,0.79885,0.79915,0.79885,0.79905,4392000000.0
2008-02-29 22:20:00,0.79905,0.79955,0.79865,0.79945,8415900000.0
2008-02-29 22:25:00,0.7988,0.79965,0.7988,0.79965,6216800000.0
2008-02-29 22:30:00,0.79965,0.79975,0.79955,0.79955,5764800000.0
2008-02-29 22:35:00,0.79955,0.79965,0.79905,0.79945,8947600000.0
2008-02-29 22:40:00,0.79945,0.79945,0.79865,0.79865,6102400000.0
2008-02-29 22:45:00,0.79865,0.79865,0.79805,0.7981,5664400003.0
2008-02-29 22:50:00,0.7981,0.7989,0.798,0.7987,3596100015.0
2008-02-29 22:55:00,0.7987,0.79915,0.79865,0.79915,3008500000.0
2008-02-29 23:00:00,0.79915,0.79915,0.79857,0.79885,1725200000.0
2008-02-29 23:05:00,0.79886,0.79902,0.79822,0.79835,1395900000.0
2008-02-29 23:10:00,0.79835,0.7987,0.79832,0.79855,1413600000.0
2008-02-29 23:15:00,0.79855,0.79867,0.79835,0.79855,1432700000.0
2008-02-29 23:20:00,0.79855,0.79878,0.7984,0.7985,1418600000.0
2008-02-29 23:25:00,0.7985,0.79877,0.79837,0.7986,1395600000.0
2008-02-29 23:30:00,0.79858,0.79878,0.79842,0.79852,1311400000.0
2008-02-29 23:35:00,0.79852,0.79871,0.7984,0.79861,1359900000.0
2008-02-29 23:40:00,0.79862,0.79881,0.79832,0.79837,1388400000.0
2008-02-29 23:45:00,0.79837,0.79857,0.7983,0.7984,1373600000.0
2008-02-29 23:50:00,0.79835,0.79876,0.79812,0.79851,1412800000.0
2008-02-29 23:55:00,0.7984,0.79846,0.79804,0.79821,1389000000.0
2008-03-03 00:00:00,0.7953,0.7956,0.7951,0.7953,2086900000.0
2008-03-03 00:05:00,0.7954,0.7957,0.7951,0.7955,4173800000.0
2008-03-03 00:10:00,0.7956,0.796,0.7955,0.7959,5217250000.0
2008-03-03 00:15:00,0.796,0.7962,0.7937,0.7938,5217250000.0
2008-03-03 00:20:00,0.794,0.794,0.7927,0.7932,5217250000.0
2008-03-03 00:25:00,0.7931,0.7941,0.7931,0.7937,5217250000.0
2008-03-03 00:30:00,0.7941,0.7948,0.794,0.7948,4173800000.0
2008-03-03 00:35:00,0.795,0.7951,0.794,0.794,5217250000.0
2008-03-03 00:40:00,0.7941,0.7945,0.7932,0.7932,5217250000.0
2008-03-03 00:45:00,0.7931,0.7949,0.7931,0.7945,5217250000.0
2008-03-03 00:50:00,0.7947,0.7955,0.7947,0.7955,5217250000.0
2008-03-03 00:55:00,0.7954,0.7954,0.7952,0.7953,5217250000.0
2008-03-03 01:00:00,0.7954,0.7956,0.7953,0.7955,5217250000.0
2008-03-03 01:05:00,0.7956,0.7966,0.7956,0.7965,5217250000.0
2008-03-03 01:10:00,0.7966,0.7966,0.7958,0.796,5217250000.0
2008-03-03 01:15:00,0.7959,0.7963,0.7959,0.7963,4173800000.0
2008-03-03 01:30:00,0.7965,0.7965,0.796,0.7961,2086900000.0
2008-03-03 01:35:00,0.7962,0.7966,0.7962,0.7962,5217250000.0
2008-03-03 01:40:00,0.7963,0.7963,0.796,0.796,4173800000.0
2008-03-03 01:45:00,0.7961,0.7964,0.7961,0.7962,4173800000.0
2008-03-03 01:50:00,0.7961,0.7971,0.796,0.7971,5217250000.0
2008-03-03 01:55:00,0.7973,0.7973,0.7962,0.7963,4173800000.0
2008-03-03 02:00:00,0.7953,0.7957,0.79508,0.7956,4495600000.0
2008-03-03 02:05:00,0.79548,0.7968,0.79548,0.7967,2313950000.0
2008-03-03 02:10:00,0.7967,0.7967,0.7957,0.796,2162600002.0
2008-03-03 02:15:00,0.796,0.7964,0.79569,0.7959,2258750000.0
2008-03-03 02:20:00,0.7959,0.7959,0.79472,0.7954,3882500000.0
2008-03-03 02:25:00,0.79525,0.7966,0.79515,0.79595,2253500001.0
2008-03-03 02:30:00,0.7962,0.7965,0.79585,0.7962,3007999999.0
2008-03-03 02:35:00,0.79601,0.79655,0.79587,0.7963,2753500001.0
2008-03-03 02:40:00,0.7963,0.7963,0.79571,0.796,2147550000.0
2008-03-03 02:45:00,0.7961,0.7963,0.79587,0.7962,2145850000.0
2008-03-03 02:50:00,0.7962,0.7973,0.7956,0.7973,2528200000.0
2008-03-03 02:55:00,0.79706,0.7974,0.79611,0.79619,2526400000.0
2008-03-03 03:00:00,0.7963,0.7963,0.79532,0.7956,2871600000.0
2008-03-03 03:05:00,0.7956,0.79615,0.79535,0.7957,3475300000.0
2008-03-03 03:10:00,0.7954,0.7958,0.79518,0.7954,5090800000.0
2008-03-03 03:15:00,0.79515,0.7957,0.79515,0.7956,9120000000.0
2008-03-03 03:20:00,0.7956,0.7956,0.7943,0.7947,6988450001.0
2008-03-03 03:25:00,0.7947,0.7947,0.79343,0.7944,5745099999.0
2008-03-03 03:30:00,0.7944,0.7952,0.79421,0.79472,6091900000.0
2008-03-03 03:35:00,0.79468,0.7951,0.7946,0.7951,5088500003.0
2008-03-03 03:40:00,0.7951,0.7951,0.79464,0.7951,4908650000.0
2008-03-03 03:45:00,0.7951,0.7953,0.79445,0.7946,5889999999.0
2008-03-03 03:50:00,0.7946,0.79502,0.7945,0.7948,5120550000.0
2008-03-03 03:55:00,0.7948,0.795,0.79428,0.7947,2730799998.0
2008-03-03 04:00:00,0.79436,0.7947,0.79408,0.7944,2843550001.0
2008-03-03 04:05:00,0.79412,0.795,0.7941,0.7946,2569500000.0
2008-03-03 04:10:00,0.7946,0.7948,0.79435,0.7946,2934150001.0
2008-03-03 04:15:00,0.79446,0.7948,0.794,0.7942,2762700001.0
2008-03-03 04:20:00,0.79402,0.7942,0.79377,0.7939,3360050000.0
2008-03-03 04:25:00,0.794,0.7942,0.79382,0.794,2683700000.0
2008-03-03 04:30:00,0.794,0.794,0.79306,0.7937,2790200000.0
2008-03-03 04:35:00,0.7937,0.7937,0.79223,0.7927,3472800000.0
2008-03-03 04:40:00,0.79234,0.7932,0.79206,0.7931,4068900001.0
2008-03-03 04:45:00,0.79283,0.7942,0.79278,0.7942,4267800001.0
2008-03-03 04:50:00,0.7942,0.7945,0.79397,0.79425,3246499998.0
2008-03-03 04:55:00,0.79424,0.7945,0.79385,0.7942,3195100000.0
2008-03-03 05:00:00,0.7942,0.7945,0.79387,0.7943,3255400001.0
2008-03-03 05:05:00,0.7943,0.7944,0.79389,0.7943,3904800000.0
2008-03-03 05:10:00,0.7943,0.7944,0.7939,0.79407,3446850000.0
2008-03-03 05:15:00,0.7942,0.7943,0.7939,0.7942,3041350000.0
2008-03-03 05:20:00,0.794,0.7942,0.7936,0.7939,2809000002.0
2008-03-03 05:25:00,0.7939,0.7944,0.79363,0.7944,3979150002.0
2008-03-03 05:30:00,0.7944,0.7945,0.7941,0.79435,4478000003.0
2008-03-03 05:35:00,0.7945,0.795,0.7942,0.7949,5709900003.0
2008-03-03 05:40:00,0.7949,0.79492,0.79445,0.7948,4541649999.0
2008-03-03 05:45:00,0.7948,0.7949,0.79375,0.79403,3515500000.0
2008-03-03 05:50:00,0.7942,0.7944,0.79369,0.7942,4424599999.0
2008-03-03 05:55:00,0.79392,0.7943,0.7938,0.79404,5549400000.0
2008-03-03 06:00:00,0.7942,0.7943,0.79372,0.7938,6087000002.0
2008-03-03 06:05:00,0.7967,0.7968,0.7938,0.7941,8485700002.0
2008-03-03 06:10:00,0.7941,0.7971,0.79382,0.797,7893800149.0
2008-03-03 06:15:00,0.7947,0.7956,0.79432,0.79512,4848800074.0
2008-03-03 06:20:00,0.7954,0.7981,0.79492,0.7952,6048699983.0
2008-03-03 06:25:00,0.7977,0.7977,0.7951,0.79555,5571399998.0
2008-03-03 06:30:00,0.79532,0.79605,0.79501,0.796,4381525000.0
2008-03-03 06:35:00,0.796,0.79605,0.79516,0.79523,3942099998.0
2008-03-03 06:40:00,0.7955,0.7962,0.79517,0.79573,6955825002.0
2008-03-03 06:45:00,0.7959,0.796,0.79521,0.796,5341550000.0
2008-03-03 06:50:00,0.79584,0.79665,0.79583,0.7964,2939550000.0
2008-03-03 06:55:00,0.7964,0.7969,0.7955,0.79647,4166449998.0
2008-03-03 07:00:00,0.79643,0.79685,0.79631,0.7967,4416000001.0
2008-03-03 07:05:00,0.7967,0.7971,0.79648,0.7971,6666500000.0
2008-03-03 07:10:00,0.7971,0.7971,0.79655,0.79668,6414900000.0
2008-03-03 07:15:00,0.79695,0.79755,0.79663,0.7974,3726099956.0
2008-03-03 07:20:00,0.7971,0.7983,0.7967,0.7977,5881475003.0
2008-03-03 07:25:00,0.79755,0.7977,0.7972,0.7975,3889599999.0
2008-03-03 07:30:00,0.79717,0.7976,0.7969,0.7976,7741600000.0
2008-03-03 07:35:00,0.7976,0.7976,0.79711,0.79745,3418099999.0
2008-03-03 07:40:00,0.79731,0.79855,0.79731,0.79802,4403500000.0
2008-03-03 07:45:00,0.7982,0.79835,0.79744,0.79751,5179850000.0
2008-03-03 07:50:00,0.79743,0.7978,0.7968,0.7974,5687200000.0
2008-03-03 07:55:00,0.7976,0.7976,0.79717,0.79725,6085150054.0
2008-03-03 08:00:00,0.79739,0.79775,0.797,0.7972,3788500000.0
2008-03-03 08:05:00,0.7972,0.79795,0.79671,0.79715,5696899998.0
2008-03-03 08:10:00,0.7973,0.7976,0.79714,0.7976,4399899999.0
2008-03-03 08:15:00,0.79724,0.7985,0.7969,0.7972,7660449997.0
2008-03-03 08:20:00,0.79687,0.7972,0.79631,0.79675,4782800000.0
2008-03-03 08:25:00,0.7965,0.7977,0.79635,0.7975,3850050001.0
2008-03-03 08:30:00,0.7975,0.7976,0.79725,0.7976,4556200001.0
2008-03-03 08:35:00,0.7976,0.7976,0.79697,0.7973,4888150001.0
2008-03-03 08:40:00,0.7973,0.7973,0.7955,0.79668,4339100001.0
2008-03-03 08:45:00,0.7969,0.79773,0.79684,0.7977,3766250000.0
2008-03-03 08:50:00,0.7977,0.798,0.79713,0.7979,4198050001.0
2008-03-03 08:55:00,0.79765,0.7992,0.79752,0.7991,4407900002.0
2008-03-03 09:00:00,0.7991,0.8004,0.79853,0.7991,4500000001.0
2008-03-03 09:05:00,0.7991,0.7993,0.79864,0.7993,4435000000.0
2008-03-03 09:10:00,0.79912,0.79938,0.79831,0.79838,3898850001.0
2008-03-03 09:15:00,0.7986,0.799,0.79814,0.79878,4792400000.0
2008-03-03 09:20:00,0.799,0.7996,0.79885,0.799,4590400002.0
2008-03-03 09:25:00,0.799,0.7991,0.79784,0.7985,3779249999.0
2008-03-03 09:30:00,0.79839,0.7989,0.79833,0.7988,4038150001.0
2008-03-03 09:35:00,0.7988,0.79885,0.79841,0.7988,2449000000.0
2008-03-03 09:40:00,0.7988,0.7995,0.79832,0.7993,2929550000.0
2008-03-03 09:45:00,0.79925,0.7999,0.7987,0.79885,2634349999.0
2008-03-03 09:50:00,0.79875,0.79895,0.79744,0.798,2419600001.0
2008-03-03 09:55:00,0.79774,0.79805,0.79593,0.7961,2573150000.0
2008-03-03 10:00:00,0.79601,0.797,0.79588,0.7967,2713200001.0
2008-03-03 10:05:00,0.79685,0.79685,0.79555,0.79575,2524000000.0
2008-03-03 10:10:00,0.7959,0.79645,0.79535,0.79547,2394600002.0
2008-03-03 10:15:00,0.7955,0.7968,0.7955,0.7965,2244200000.0
2008-03-03 10:20:00,0.79653,0.7969,0.79594,0.79615,2488975001.0
2008-03-03 10:25:00,0.79604,0.7964,0.795,0.7952,2367850000.0
2008-03-03 10:30:00,0.79514,0.7974,0.79514,0.79715,2449400001.0
2008-03-03 10:35:00,0.7974,0.7977,0.79644,0.7967,2485500003.0
2008-03-03 10:40:00,0.7967,0.7968,0.79547,0.79551,2291299999.0
2008-03-03 10:45:00,0.79548,0.796,0.79496,0.7953,1995900001.0
2008-03-03 10:50:00,0.79516,0.79605,0.79508,0.7958,2267649999.0
2008-03-03 10:55:00,0.79591,0.7971,0.79588,0.7964,2587100000.0
2008-03-03 11:00:00,0.7964,0.7964,0.79567,0.796,3029650000.0
2008-03-03 11:05:00,0.796,0.79605,0.79536,0.79585,2703800001.0
2008-03-03 11:10:00,0.79585,0.797,0.7958,0.797,2406600000.0
2008-03-03 11:15:00,0.79693,0.7975,0.79609,0.7964,2731400000.0
2008-03-03 11:20:00,0.79618,0.7966,0.79594,0.79625,2207100001.0
2008-03-03 11:25:00,0.79625,0.7965,0.79592,0.79645,2191500001.0
2008-03-03 11:30:00,0.79625,0.7966,0.79597,0.7966,2215000003.0
2008-03-03 11:35:00,0.7966,0.7973,0.7962,0.797,2339700000.0
2008-03-03 11:40:00,0.79687,0.7972,0.79652,0.79652,1959550001.0
2008-03-03 11:45:00,0.7967,0.79695,0.79601,0.7965,2312850001.0
2008-03-03 11:50:00,0.7965,0.7967,0.79599,0.79629,2413400001.0
2008-03-03 11:55:00,0.79622,0.7965,0.79495,0.7955,2369099999.0
2008-03-03 12:00:00,0.7955,0.7964,0.79498,0.79618,2482349999.0
2008-03-03 12:05:00,0.7964,0.79705,0.79625,0.7966,2246499999.0
2008-03-03 12:10:00,0.7968,0.7971,0.79629,0.79675,2132400002.0
2008-03-03 12:15:00,0.79675,0.797,0.79594,0.7965,2573400001.0
2008-03-03 12:20:00,0.79612,0.7967,0.79592,0.7966,3243400002.0
2008-03-03 12:25:00,0.7966,0.7971,0.79611,0.7969,2849800000.0
2008-03-03 12:30:00,0.7969,0.7971,0.79615,0.7965,2226700000.0
2008-03-03 12:35:00,0.79633,0.79705,0.79607,0.79705,2116999998.0
2008-03-03 12:40:00,0.79705,0.79705,0.79638,0.79685,2177800000.0
2008-03-03 12:45:00,0.79685,0.797,0.79645,0.79665,2097750001.0
2008-03-03 12:50:00,0.79647,0.7972,0.79622,0.79643,2523150000.0
2008-03-03 12:55:00,0.7966,0.7972,0.7964,0.797,2771000000.0
2008-03-03 13:00:00,0.79689,0.7972,0.79654,0.79688,2132899999.0
2008-03-03 13:05:00,0.79686,0.7973,0.79676,0.7972,2326450001.0
2008-03-03 13:10:00,0.7972,0.7976,0.7968,0.79685,2729700000.0
2008-03-03 13:15:00,0.79685,0.79735,0.79642,0.79685,2891900000.0
2008-03-03 13:20:00,0.79689,0.79702,0.79619,0.7962,2251150001.0
2008-03-03 13:25:00,0.7962,0.7963,0.79595,0.7962,2151400000.0
2008-03-03 13:30:00,0.7962,0.7964,0.79547,0.79575,3121850001.0
2008-03-03 13:35:00,0.79561,0.79605,0.79538,0.79552,2586150000.0
2008-03-03 13:40:00,0.79575,0.79575,0.79478,0.7952,2699449998.0
2008-03-03 13:45:00,0.7952,0.7958,0.79496,0.7958,3098650000.0
2008-03-03 13:50:00,0.79572,0.79605,0.7947,0.7949,3083100000.0
2008-03-03 13:55:00,0.79505,0.79575,0.79457,0.7957,2570200000.0
2008-03-03 14:00:00,0.79575,0.79595,0.79517,0.7956,3120450000.0
2008-03-03 14:05:00,0.7956,0.7957,0.79507,0.7957,2720650000.0
2008-03-03 14:10:00,0.7957,0.7966,0.79555,0.79645,3620350000.0
2008-03-03 14:15:00,0.79645,0.7975,0.79601,0.79725,4321700000.0
2008-03-03 14:20:00,0.7974,0.7981,0.79693,0.79785,3341950002.0
2008-03-03 14:25:00,0.79775,0.7983,0.7972,0.79755,5300400000.0
2008-03-03 14:30:00,0.79755,0.79765,0.79699,0.7974,3787150000.0
2008-03-03 14:35:00,0.7974,0.79795,0.79712,0.7976,3633750000.0
2008-03-03 14:40:00,0.7977,0.7977,0.79686,0.79705,3152200002.0
2008-03-03 14:45:00,0.79705,0.79725,0.79643,0.7966,2701349999.0
2008-03-03 14:50:00,0.7966,0.7967,0.79561,0.7962,2457600000.0
2008-03-03 14:55:00,0.7962,0.79675,0.79585,0.7965,4447200000.0
2008-03-03 15:00:00,0.79665,0.7969,0.79641,0.7968,4927550000.0
2008-03-03 15:05:00,0.7968,0.7976,0.7966,0.79689,2789699999.0
2008-03-03 15:10:00,0.7971,0.7978,0.79653,0.79735,2435099999.0
2008-03-03 15:15:00,0.79735,0.79765,0.79668,0.79711,4490399999.0
2008-03-03 15:20:00,0.79735,0.7983,0.7972,0.7979,3513999999.0
2008-03-03 15:25:00,0.79765,0.79795,0.79705,0.79745,3113700000.0
2008-03-03 15:30:00,0.79745,0.79745,0.79605,0.79665,4721500002.0
2008-03-03 15:35:00,0.79665,0.79665,0.79566,0.7962,3924725000.0
2008-03-03 15:40:00,0.79585,0.79625,0.79575,0.79594,2446699999.0
2008-03-03 15:45:00,0.79615,0.79665,0.79587,0.7965,2558250001.0
2008-03-03 15:50:00,0.7965,0.7979,0.79648,0.79755,3087700000.0
2008-03-03 15:55:00,0.79755,0.7979,0.79719,0.79726,3580600002.0
2008-03-03 16:00:00,0.79735,0.7978,0.79711,0.7975,2484199998.0
2008-03-03 16:05:00,0.7975,0.7981,0.7974,0.7977,2404800000.0
2008-03-03 16:10:00,0.7977,0.7978,0.79715,0.7975,2589350000.0
2008-03-03 16:15:00,0.7975,0.79765,0.79715,0.7976,2108700000.0
2008-03-03 16:20:00,0.7976,0.7979,0.79733,0.79755,2326199999.0
2008-03-03 16:25:00,0.7978,0.7985,0.79727,0.79775,2740200003.0
2008-03-03 16:30:00,0.79775,0.7985,0.79743,0.79824,2599950000.0
2008-03-03 16:35:00,0.79821,0.7991,0.79817,0.7988,2290450000.0
2008-03-03 16:40:00,0.7988,0.7988,0.79743,0.798,2357599999.0
2008-03-03 16:45:00,0.798,0.7982,0.79709,0.7975,2943850000.0
2008-03-03 16:50:00,0.7975,0.7989,0.79731,0.7987,3123750001.0
2008-03-03 16:55:00,0.79854,0.7996,0.79836,0.7996,3894350000.0
2008-03-03 17:00:00,0.7996,0.8025,0.79894,0.802,4313000002.0
2008-03-03 17:05:00,0.802,0.8027,0.80112,0.8021,2722050000.0
2008-03-03 17:10:00,0.8021,0.80345,0.80033,0.80345,4209600002.0
2008-03-03 17:15:00,0.80345,0.8042,0.80239,0.8042,4516900000.0
2008-03-03 17:20:00,0.8042,0.8047,0.80324,0.8034,2501649999.0
2008-03-03 17:25:00,0.8034,0.8036,0.80281,0.8031,2330300001.0
2008-03-03 17:30:00,0.8032,0.80335,0.80177,0.8022,3221200000.0
2008-03-03 17:35:00,0.8021,0.8031,0.80159,0.8028,2517799998.0
2008-03-03 17:40:00,0.8028,0.8031,0.80236,0.8029,2403400000.0
2008-03-03 17:45:00,0.80265,0.8029,0.80191,0.80235,2980600001.0
2008-03-03 17:50:00,0.80202,0.8027,0.80198,0.8027,2510650001.0
2008-03-03 17:55:00,0.8027,0.8027,0.80225,0.80237,2171500000.0
2008-03-03 18:00:00,0.8026,0.8028,0.80169,0.8028,2401750001.0
2008-03-03 18:05:00,0.8025,0.8028,0.80211,0.80265,2844549999.0
2008-03-03 18:10:00,0.80248,0.80271,0.80183,0.8021,2768999999.0
2008-03-03 18:15:00,0.8021,0.803,0.80186,0.803,2337099999.0
2008-03-03 18:20:00,0.803,0.8032,0.80235,0.80252,2873700000.0
2008-03-03 18:25:00,0.8028,0.8037,0.80258,0.80329,4581299999.0
2008-03-03 18:30:00,0.8034,0.8039,0.80288,0.80355,2627800001.0
2008-03-03 18:35:00,0.80343,0.8039,0.80329,0.8037,3227550000.0
2008-03-03 18:40:00,0.8037,0.8039,0.80345,0.8037,2780750003.0
2008-03-03 18:45:00,0.80345,0.8037,0.80336,0.8037,2314149998.0
2008-03-03 18:50:00,0.80347,0.8043,0.80347,0.80393,2918350001.0
2008-03-03 18:55:00,0.8042,0.8066,0.80376,0.8063,2631800000.0
2008-03-03 19:00:00,0.8063,0.80765,0.80623,0.8072,2683249998.0
2008-03-03 19:05:00,0.80705,0.8075,0.80638,0.80643,2474600000.0
2008-03-03 19:10:00,0.8065,0.8066,0.80611,0.8064,2464699999.0
2008-03-03 19:15:00,0.80623,0.80735,0.80623,0.80638,2211700001.0
2008-03-03 19:20:00,0.8066,0.8067,0.80624,0.8065,2512450000.0
2008-03-03 19:25:00,0.80653,0.80685,0.8063,0.8065,2339399999.0
2008-03-03 19:30:00,0.8065,0.8067,0.80631,0.8066,2163200002.0
2008-03-03 19:35:00,0.8066,0.8067,0.80622,0.8066,2300600001.0
2008-03-03 19:40:00,0.80628,0.8066,0.80581,0.80625,2582500000.0
2008-03-03 19:45:00,0.80625,0.80625,0.80525,0.8055,2369149998.0
2008-03-03 19:50:00,0.8055,0.806,0.80532,0.80586,2101250000.0
2008-03-03 19:55:00,0.806,0.8067,0.80568,0.80638,2498400000.0
2008-03-03 20:00:00,0.8065,0.807,0.80616,0.8065,3025900003.0
2008-03-03 20:05:00,0.80637,0.8069,0.80634,0.8066,2344400000.0
2008-03-03 20:10:00,0.8066,0.8069,0.8064,0.80665,3554300000.0
2008-03-03 20:15:00,0.80665,0.8073,0.80654,0.8071,2981449999.0
2008-03-03 20:20:00,0.80691,0.8072,0.80637,0.80667,2461900001.0
2008-03-03 20:25:00,0.8068,0.807,0.80644,0.8068,2402499999.0
2008-03-03 20:30:00,0.80665,0.8068,0.8062,0.8065,2557500000.0
2008-03-03 20:35:00,0.8065,0.80655,0.80626,0.80637,3423850003.0
2008-03-03 20:40:00,0.8065,0.8065,0.80605,0.80614,2179800002.0
2008-03-03 20:45:00,0.8063,0.8067,0.80605,0.80665,3129350000.0
2008-03-03 20:50:00,0.8065,0.8069,0.80624,0.8064,3267449999.0
2008-03-03 20:55:00,0.80639,0.8066,0.80612,0.80625,4879600000.0
2008-03-03 21:00:00,0.80629,0.80665,0.8062,0.80645,2143200000.0
2008-03-03 21:05:00,0.80645,0.80665,0.80615,0.80631,2405100000.0
2008-03-03 21:10:00,0.80645,0.80675,0.80617,0.80625,3217750001.0
2008-03-03 21:15:00,0.8044,0.8065,0.8044,0.8062,3145800001.0
2008-03-03 21:20:00,0.8062,0.8062,0.80577,0.80595,2092300000.0
2008-03-03 21:25:00,0.8062,0.8062,0.80577,0.8061,2085299998.0
2008-03-03 21:30:00,0.8061,0.80645,0.80585,0.8061,2047500000.0
2008-03-03 21:35:00,0.8061,0.8061,0.80533,0.8056,2162650000.0
2008-03-03 21:40:00,0.8056,0.8056,0.80465,0.80501,2476350002.0
2008-03-03 21:45:00,0.8053,0.80565,0.80475,0.805,2578000002.0
2008-03-03 21:50:00,0.805,0.805,0.80383,0.8041,2411050000.0
2008-03-03 21:55:00,0.8041,0.80465,0.80366,0.80445,2094200002.0
2008-03-03 22:00:00,0.80465,0.80465,0.80385,0.8042,2837100000.0
2008-03-03 22:05:00,0.8041,0.8046,0.80379,0.8045,2350300000.0
2008-03-03 22:10:00,0.8045,0.8046,0.80395,0.8043,2198300001.0
2008-03-03 22:15:00,0.80395,0.805,0.80395,0.805,2351100001.0
2008-03-03 22:20:00,0.805,0.8052,0.80428,0.8052,2847500000.0
2008-03-03 22:25:00,0.80497,0.8061,0.80493,0.80565,2899300001.0
2008-03-03 22:30:00,0.80565,0.8062,0.80533,0.8058,2447299999.0
2008-03-03 22:35:00,0.80553,0.8058,0.80508,0.8055,2242049999.0
2008-03-03 22:40:00,0.8055,0.8058,0.80517,0.8057,2466600000.0
2008-03-03 22:45:00,0.8057,0.8057,0.80476,0.80476,2985800002.0
2008-03-03 22:50:00,0.8047,0.8055,0.80441,0.80529,2420600001.0
2008-03-03 22:55:00,0.8055,0.80645,0.80517,0.8062,6130799998.0
2008-03-03 23:00:00,0.80635,0.80645,0.80603,0.80633,5840099999.0
2008-03-03 23:05:00,0.80645,0.80668,0.80611,0.8066,3586000000.0
2008-03-03 23:10:00,0.8066,0.80675,0.80622,0.80655,3946099999.0
2008-03-03 23:15:00,0.80655,0.80663,0.80622,0.8066,3027599999.0
2008-03-03 23:20:00,0.8066,0.8067,0.80603,0.8064,2827849999.0
2008-03-03 23:25:00,0.80655,0.80785,0.8064,0.80765,2956300000.0
2008-03-03 23:30:00,0.80765,0.80815,0.80729,0.8078,3453000001.0
2008-03-03 23:35:00,0.8078,0.8082,0.80656,0.8067,2351900000.0
2008-03-03 23:40:00,0.80648,0.8069,0.80613,0.8067,3175000001.0
2008-03-03 23:45:00,0.8067,0.8069,0.80652,0.80658,2239200000.0
2008-03-03 23:50:00,0.80652,0.8067,0.80603,0.8065,2862700000.0
2008-03-03 23:55:00,0.8065,0.8065,0.80598,0.8063,3342700000.0
2008-03-04 00:00:00,0.8063,0.8067,0.80606,0.8065,4913450001.0
2008-03-04 00:05:00,0.8065,0.807,0.80635,0.807,2031200001.0
2008-03-04 00:10:00,0.80697,0.8075,0.80697,0.8072,2170350000.0
2008-03-04 00:15:00,0.80717,0.8077,0.80717,0.8072,2168250002.0
2008-03-04 00:20:00,0.8073,0.8076,0.80695,0.80737,2087800000.0
2008-03-04 00:25:00,0.8076,0.8076,0.80713,0.80717,1952649998.0
2008-03-04 00:30:00,0.8073,0.8073,0.80692,0.8072,2097849999.0
2008-03-04 00:35:00,0.8072,0.8074,0.80656,0.8074,2588900001.0
2008-03-04 00:40:00,0.8071,0.8078,0.80685,0.80747,2277250001.0
2008-03-04 00:45:00,0.8076,0.8076,0.80715,0.8075,2146300001.0
2008-03-04 00:50:00,0.80727,0.8075,0.80686,0.8073,2296900001.0
2008-03-04 00:55:00,0.80717,0.8074,0.80712,0.8073,2195500000.0
2008-03-04 01:00:00,0.8073,0.80765,0.80706,0.8072,2199450002.0
2008-03-04 01:05:00,0.8072,0.8072,0.80686,0.80705,3058324999.0
2008-03-04 01:10:00,0.8061,0.80725,0.8059,0.80725,2371400001.0
2008-03-04 01:15:00,0.80707,0.80725,0.8069,0.8072,2207250000.0
2008-03-04 01:20:00,0.8072,0.8077,0.80688,0.80713,2806100000.0
2008-03-04 01:25:00,0.8073,0.8074,0.80665,0.80697,2480599999.0
2008-03-04 01:30:00,0.8071,0.8071,0.8066,0.8068,2098300000.0
2008-03-04 01:35:00,0.8068,0.807,0.80593,0.80595,2599400000.0
2008-03-04 01:40:00,0.80595,0.8065,0.80582,0.8062,2324900000.0
2008-03-04 01:45:00,0.8062,0.80625,0.80591,0.80591,2027800001.0
2008-03-04 01:50:00,0.8062,0.8065,0.80592,0.8063,2092350000.0
2008-03-04 01:55:00,0.8063,0.8065,0.80591,0.8062,2355499999.0
2008-03-04 02:00:00,0.80615,0.80625,0.80558,0.8057,2784700001.0
2008-03-04 02:05:00,0.80557,0.80605,0.80555,0.8058,3260250000.0
2008-03-04 02:10:00,0.8058,0.8061,0.80556,0.80577,2325450000.0
2008-03-04 02:15:00,0.8059,0.8059,0.8056,0.80564,4054400000.0
2008-03-04 02:20:00,0.8058,0.8058,0.80494,0.8054,4152400000.0
2008-03-04 02:25:00,0.8054,0.8058,0.80503,0.8058,2214800000.0
2008-03-04 02:30:00,0.80541,0.8058,0.80437,0.80495,3203250000.0
2008-03-04 02:35:00,0.80495,0.8054,0.80417,0.8054,2714850001.0
2008-03-04 02:40:00,0.8054,0.80555,0.80436,0.8044,2208600002.0
2008-03-04 02:45:00,0.80435,0.8047,0.80405,0.80415,2039000000.0
2008-03-04 02:50:00,0.8043,0.8044,0.80395,0.804,1990400000.0
2008-03-04 02:55:00,0.8042,0.8042,0.80387,0.80402,4521000000.0
2008-03-04 03:00:00,0.8042,0.80425,0.80377,0.80395,4889100002.0
2008-03-04 03:05:00,0.8039,0.804,0.80342,0.80365,4600099999.0
2008-03-04 03:10:00,0.80365,0.80395,0.80292,0.8031,4423550000.0
2008-03-04 03:15:00,0.80285,0.80335,0.80275,0.803,3085800000.0
2008-03-04 03:20:00,0.80285,0.8031,0.80198,0.80259,5400650003.0
2008-03-04 03:25:00,0.80285,0.80315,0.80227,0.80315,5655700000.0
2008-03-04 03:30:00,0.80293,0.8036,0.80293,0.80345,5433150003.0
2008-03-04 03:35:00,0.80348,0.8038,0.80331,0.80355,5663700000.0
2008-03-04 03:40:00,0.80338,0.80355,0.80322,0.8035,2574200000.0
2008-03-04 03:45:00,0.8034,0.8037,0.80325,0.80345,2548500002.0
2008-03-04 03:50:00,0.80345,0.80345,0.80306,0.8033,1855149997.0
2008-03-04 03:55:00,0.8033,0.8037,0.80265,0.8033,2551050001.0
2008-03-04 04:00:00,0.8033,0.80335,0.80295,0.8033,2480799999.0
2008-03-04 04:05:00,0.803,0.80345,0.803,0.80335,5550600000.0
2008-03-04 04:10:00,0.80322,0.80355,0.80303,0.8034,4221800002.0
2008-03-04 04:15:00,0.8034,0.80345,0.80299,0.8032,2435750001.0
2008-03-04 04:20:00,0.80305,0.80335,0.80263,0.80263,2421300000.0
2008-03-04 04:25:00,0.80259,0.80355,0.80195,0.8035,3798800003.0
2008-03-04 04:30:00,0.8035,0.8037,0.80332,0.8036,2144600000.0
2008-03-04 04:35:00,0.8036,0.8036,0.80302,0.8035,2911099999.0
2008-03-04 04:40:00,0.8035,0.8041,0.80319,0.80372,2939500000.0
2008-03-04 04:45:00,0.804,0.8042,0.80373,0.804,2813950002.0
2008-03-04 04:50:00,0.80386,0.8041,0.80371,0.8041,1986550002.0
2008-03-04 04:55:00,0.8041,0.80415,0.8031,0.80405,3404300001.0
2008-03-04 05:00:00,0.80405,0.80475,0.80387,0.80465,2748200001.0
2008-03-04 05:05:00,0.8047,0.80525,0.8044,0.8049,3044950003.0
2008-03-04 05:10:00,0.80476,0.8055,0.80431,0.80467,2853099998.0
2008-03-04 05:15:00,0.8048,0.8056,0.8045,0.8051,3475950001.0
2008-03-04 05:20:00,0.8051,0.8053,0.80432,0.8045,3121800001.0
2008-03-04 05:25:00,0.8045,0.8047,0.80392,0.80405,4875199976.0
2008-03-04 05:30:00,0.80435,0.8045,0.80241,0.804,6375999999.0
2008-03-04 05:35:00,0.804,0.8045,0.80236,0.8033,2560900000.0
2008-03-04 05:40:00,0.8033,0.8043,0.80246,0.8032,2551000000.0
2008-03-04 05:45:00,0.8033,0.8038,0.80304,0.8034,2468000000.0
2008-03-04 05:50:00,0.80334,0.80425,0.80254,0.80254,4341900001.0
2008-03-04 05:55:00,0.80265,0.80355,0.80242,0.8032,2617300000.0
2008-03-04 06:00:00,0.8032,0.8032,0.80166,0.80235,5062950000.0
2008-03-04 06:05:00,0.80206,0.8032,0.80192,0.8031,3015399999.0
2008-03-04 06:10:00,0.8031,0.80325,0.80204,0.80209,3109900001.0
2008-03-04 06:15:00,0.80204,0.8026,0.80191,0.80202,3853150000.0
2008-03-04 06:20:00,0.8023,0.8023,0.79997,0.80015,2662350000.0
2008-03-04 06:25:00,0.80015,0.80095,0.79993,0.8008,4596749998.0
2008-03-04 06:30:00,0.8008,0.8008,0.79969,0.8005,3125300000.0
2008-03-04 06:35:00,0.8005,0.8011,0.80009,0.8011,3085500000.0
2008-03-04 06:40:00,0.8011,0.80135,0.80069,0.8009,7112249999.0
2008-03-04 06:45:00,0.80105,0.8015,0.80081,0.80133,2563299998.0
2008-03-04 06:50:00,0.8015,0.8015,0.80032,0.8009,2844100000.0
2008-03-04 06:55:00,0.8009,0.8015,0.80073,0.8012,3282100001.0
2008-03-04 07:00:00,0.8012,0.80135,0.80081,0.80107,3109600001.0
2008-03-04 07:05:00,0.8012,0.8016,0.80105,0.8015,2248599998.0
2008-03-04 07:10:00,0.8015,0.80155,0.80056,0.8009,2545450000.0
2008-03-04 07:15:00,0.80069,0.8012,0.80052,0.8008,2847299999.0
2008-03-04 07:20:00,0.8008,0.801,0.80026,0.80058,3969900000.0
2008-03-04 07:25:00,0.80055,0.8015,0.80044,0.8015,3294150000.0
2008-03-04 07:30:00,0.80122,0.80175,0.80122,0.80175,3345625000.0
2008-03-04 07:35:00,0.80175,0.8022,0.8013,0.8022,3265400001.0
2008-03-04 07:40:00,0.80206,0.8026,0.80206,0.80255,3223900000.0
2008-03-04 07:45:00,0.80235,0.80255,0.80176,0.8024,3209949999.0
2008-03-04 07:50:00,0.8024,0.8025,0.8021,0.8025,1953350000.0
2008-03-04 07:55:00,0.8025,0.8025,0.80197,0.80225,2149450000.0
2008-03-04 08:00:00,0.80225,0.80255,0.80196,0.80225,2081750000.0
2008-03-04 08:05:00,0.80225,0.80225,0.80114,0.80145,2154700001.0
2008-03-04 08:10:00,0.8016,0.8025,0.8014,0.80204,2628100000.0
2008-03-04 08:15:00,0.80235,0.8024,0.80175,0.802,4093199999.0
2008-03-04 08:20:00,0.802,0.8025,0.80167,0.80227,3502350000.0
2008-03-04 08:25:00,0.8025,0.8026,0.80209,0.8026,2626049999.0
2008-03-04 08:30:00,0.8026,0.8028,0.80235,0.80235,2190099999.0
2008-03-04 08:35:00,0.8027,0.8033,0.80239,0.80305,3449800001.0
2008-03-04 08:40:00,0.80305,0.8032,0.80257,0.80257,3911250001.0
2008-03-04 08:45:00,0.80275,0.80325,0.80248,0.80275,3060800002.0
2008-03-04 08:50:00,0.8026,0.8028,0.80188,0.8023,3796600000.0
2008-03-04 08:55:00,0.80255,0.80275,0.80178,0.8022,2876949997.0
2008-03-04 09:00:00,0.80202,0.8022,0.80153,0.8022,2827300000.0
2008-03-04 09:05:00,0.8022,0.80305,0.80195,0.80305,2718900001.0
2008-03-04 09:10:00,0.80305,0.8033,0.80232,0.8032,3602750004.0
2008-03-04 09:15:00,0.80297,0.80375,0.80287,0.80343,3952549998.0
2008-03-04 09:20:00,0.80339,0.8048,0.80297,0.8045,3524100000.0
2008-03-04 09:25:00,0.80431,0.8049,0.80379,0.8039,2990300000.0
2008-03-04 09:30:00,0.804,0.8046,0.80388,0.80415,2931899999.0
2008-03-04 09:35:00,0.80415,0.80435,0.80374,0.8041,2758250000.0
2008-03-04 09:40:00,0.8041,0.80414,0.80335,0.8036,2482600000.0
2008-03-04 09:45:00,0.80343,0.80365,0.80206,0.80267,3706400001.0
2008-03-04 09:50:00,0.8027,0.80345,0.80217,0.80235,4032500001.0
2008-03-04 09:55:00,0.80235,0.8024,0.80172,0.8024,4562349999.0
2008-03-04 10:00:00,0.80227,0.8026,0.80177,0.80215,3639900000.0
2008-03-04 10:05:00,0.80215,0.80315,0.80186,0.80295,3655750000.0
2008-03-04 10:10:00,0.80295,0.8032,0.8026,0.8026,4668150000.0
2008-03-04 10:15:00,0.80258,0.8028,0.80229,0.8025,3173900000.0
2008-03-04 10:20:00,0.80245,0.80285,0.8021,0.80255,5363499999.0
2008-03-04 10:25:00,0.80255,0.80355,0.80247,0.80315,6444000001.0
2008-03-04 10:30:00,0.803,0.80385,0.8028,0.80385,5690699998.0
2008-03-04 10:35:00,0.8036,0.805,0.80354,0.8048,4408800000.0
2008-03-04 10:40:00,0.8048,0.8054,0.80451,0.80496,3143050001.0
2008-03-04 10:45:00,0.80499,0.8056,0.80493,0.80539,3008950001.0
2008-03-04 10:50:00,0.8056,0.8057,0.80451,0.8047,2564900001.0
2008-03-04 10:55:00,0.8047,0.8047,0.80376,0.80425,2349600000.0
2008-03-04 11:00:00,0.80425,0.8045,0.8036,0.8041,3135200000.0
2008-03-04 11:05:00,0.8041,0.8042,0.80318,0.80352,3172050000.0
2008-03-04 11:10:00,0.80358,0.80385,0.8033,0.8037,3107300000.0
2008-03-04 11:15:00,0.80359,0.804,0.80312,0.8035,2409399999.0
2008-03-04 11:20:00,0.8035,0.8038,0.80282,0.80341,2217599998.0
2008-03-04 11:25:00,0.80355,0.8036,0.80269,0.80305,2933550002.0
2008-03-04 11:30:00,0.80305,0.8033,0.80257,0.8027,3327299999.0
2008-03-04 11:35:00,0.80252,0.8028,0.80161,0.80185,3020950000.0
2008-03-04 11:40:00,0.80185,0.80275,0.80144,0.80255,5118200000.0
2008-03-04 11:45:00,0.80255,0.80275,0.80219,0.80256,6460400001.0
2008-03-04 11:50:00,0.80275,0.80395,0.80271,0.8038,5739800001.0
2008-03-04 11:55:00,0.80368,0.8039,0.80308,0.80335,4436100002.0
2008-03-04 12:00:00,0.80321,0.80335,0.80252,0.8028,3357250000.0
2008-03-04 12:05:00,0.8026,0.80285,0.80207,0.8024,3215000000.0
2008-03-04 12:10:00,0.8024,0.8025,0.80179,0.8022,2747300000.0
2008-03-04 12:15:00,0.8022,0.80255,0.80148,0.8018,3825450000.0
2008-03-04 12:20:00,0.8018,0.80235,0.80145,0.802,3935749998.0
2008-03-04 12:25:00,0.802,0.802,0.80092,0.80155,5645300001.0
2008-03-04 12:30:00,0.80155,0.8017,0.80082,0.80115,3401000001.0
2008-03-04 12:35:00,0.80115,0.80145,0.80003,0.80004,3356599997.0
2008-03-04 12:40:00,0.80025,0.80145,0.8,0.80135,6834199998.0
2008-03-04 12:45:00,0.80138,0.80175,0.80113,0.80155,6264200000.0
2008-03-04 12:50:00,0.80144,0.8023,0.80128,0.8016,5511200001.0
2008-03-04 12:55:00,0.8016,0.80185,0.8011,0.8017,7079700000.0
2008-03-04 13:00:00,0.80185,0.80225,0.80138,0.80185,8263149999.0
2008-03-04 13:05:00,0.8016,0.80235,0.80155,0.80195,6377150001.0
2008-03-04 13:10:00,0.80195,0.8024,0.80155,0.80202,6404450000.0
2008-03-04 13:15:00,0.8022,0.80225,0.80168,0.80205,6981000000.0
2008-03-04 13:20:00,0.80209,0.80285,0.80203,0.8024,4420700000.0
2008-03-04 13:25:00,0.80231,0.8035,0.80231,0.80275,3204300000.0
2008-03-04 13:30:00,0.80256,0.80295,0.80231,0.80239,2957900000.0
2008-03-04 13:35:00,0.8025,0.8025,0.80178,0.8022,2194700001.0
2008-03-04 13:40:00,0.8022,0.80225,0.80188,0.8022,2071550000.0
2008-03-04 13:45:00,0.8022,0.8023,0.80188,0.80225,2208150000.0
2008-03-04 13:50:00,0.80225,0.8024,0.80184,0.80205,2430799999.0
2008-03-04 13:55:00,0.80196,0.80225,0.80133,0.80205,3502799999.0
2008-03-04 14:00:00,0.80205,0.8024,0.80171,0.802,3035075001.0
2008-03-04 14:05:00,0.80165,0.80265,0.80159,0.80255,3226900000.0
2008-03-04 14:10:00,0.80255,0.803,0.80211,0.80245,2644600000.0
2008-03-04 14:15:00,0.80245,0.80255,0.80199,0.80217,2583850000.0
2008-03-04 14:20:00,0.8023,0.8024,0.80199,0.80207,2442349999.0
2008-03-04 14:25:00,0.8022,0.8025,0.80188,0.80213,4738100001.0
2008-03-04 14:30:00,0.80245,0.80315,0.80206,0.80273,8600600000.0
2008-03-04 14:35:00,0.80275,0.8035,0.80275,0.80325,8516400001.0
2008-03-04 14:40:00,0.80303,0.8035,0.80282,0.8035,3364600002.0
2008-03-04 14:45:00,0.8035,0.80385,0.80314,0.80354,2500550001.0
2008-03-04 14:50:00,0.8038,0.804,0.8033,0.8036,2465199999.0
2008-03-04 14:55:00,0.8036,0.80365,0.80265,0.8032,5119200001.0
2008-03-04 15:00:00,0.80335,0.80355,0.80318,0.8035,2595450001.0
2008-03-04 15:05:00,0.8035,0.8035,0.80207,0.8022,2295250000.0
2008-03-04 15:10:00,0.8022,0.8028,0.80204,0.8026,2246899999.0
2008-03-04 15:15:00,0.80235,0.8028,0.80235,0.8028,2317900001.0
2008-03-04 15:20:00,0.80268,0.8031,0.80245,0.80255,2078650000.0
2008-03-04 15:25:00,0.8027,0.80275,0.80212,0.8026,2464500001.0
2008-03-04 15:30:00,0.80237,0.803,0.80232,0.8027,2227000001.0
2008-03-04 15:35:00,0.8029,0.80345,0.80255,0.80295,2580450002.0
2008-03-04 15:40:00,0.80263,0.80345,0.80237,0.8033,3559949999.0
2008-03-04 15:45:00,0.80306,0.8034,0.80289,0.8034,2456450003.0
2008-03-04 15:50:00,0.8034,0.80365,0.80305,0.8034,2423200001.0
2008-03-04 15:55:00,0.8034,0.80365,0.80311,0.8034,2724300000.0
2008-03-04 16:00:00,0.8034,0.8034,0.8023,0.80258,2416600000.0
2008-03-04 16:05:00,0.8028,0.8028,0.80135,0.8021,2760300000.0
2008-03-04 16:10:00,0.80171,0.80325,0.80156,0.80315,5059350001.0
2008-03-04 16:15:00,0.80315,0.80325,0.80266,0.8031,5559200002.0
2008-03-04 16:20:00,0.803,0.8032,0.8026,0.80266,3338050001.0
2008-03-04 16:25:00,0.80267,0.80295,0.80238,0.8028,2692650001.0
2008-03-04 16:30:00,0.80255,0.8032,0.80219,0.8023,3274750000.0
2008-03-04 16:35:00,0.8023,0.80295,0.8021,0.80283,3381700001.0
2008-03-04 16:40:00,0.80295,0.8031,0.80262,0.80285,2986000001.0
2008-03-04 16:45:00,0.80285,0.8029,0.80213,0.80255,6351200002.0
2008-03-04 16:50:00,0.80255,0.8032,0.802,0.80261,5112199997.0
2008-03-04 16:55:00,0.80261,0.80325,0.8025,0.80275,6686900002.0
2008-03-04 17:00:00,0.80275,0.80305,0.80244,0.80272,3829900001.0
2008-03-04 17:05:00,0.80278,0.8034,0.80253,0.803,2338900000.0
2008-03-04 17:10:00,0.803,0.8043,0.8027,0.8041,2869099999.0
2008-03-04 17:15:00,0.80394,0.8042,0.80324,0.8036,2311799999.0
2008-03-04 17:20:00,0.8036,0.8045,0.80328,0.8038,2534799999.0
2008-03-04 17:25:00,0.8038,0.804,0.80334,0.80355,2258950000.0
2008-03-04 17:30:00,0.80354,0.8038,0.80327,0.8036,2060600000.0
2008-03-04 17:35:00,0.8036,0.8036,0.80291,0.8032,2653849999.0
2008-03-04 17:40:00,0.8032,0.8032,0.80193,0.8021,2183199999.0
2008-03-04 17:45:00,0.8021,0.8021,0.80158,0.8016,2275350001.0
2008-03-04 17:50:00,0.8018,0.8018,0.80094,0.8012,2421300001.0
2008-03-04 17:55:00,0.8015,0.8015,0.80054,0.8008,2530700000.0
2008-03-04 18:00:00,0.8008,0.8009,0.7995,0.79988,2607400000.0
2008-03-04 18:05:00,0.79967,0.8002,0.79882,0.7991,2496450001.0
2008-03-04 18:10:00,0.7991,0.8001,0.79862,0.7998,2317800000.0
2008-03-04 18:15:00,0.7998,0.7998,0.79879,0.7992,2462850001.0
2008-03-04 18:20:00,0.7992,0.7994,0.79801,0.7987,2115150000.0
2008-03-04 18:25:00,0.7987,0.7989,0.79839,0.7986,2166000000.0
2008-03-04 18:30:00,0.79854,0.7988,0.7971,0.79745,2465299999.0
2008-03-04 18:35:00,0.79736,0.7977,0.79615,0.7967,2661950000.0
2008-03-04 18:40:00,0.7967,0.7974,0.79592,0.79614,2562350000.0
2008-03-04 18:45:00,0.7964,0.7974,0.79604,0.7968,2544099999.0
2008-03-04 18:50:00,0.7968,0.7973,0.79631,0.79705,2434100000.0
2008-03-04 18:55:00,0.79695,0.79825,0.79678,0.797,2538999999.0
2008-03-04 19:00:00,0.79684,0.7971,0.79566,0.7963,2436975001.0
2008-03-04 19:05:00,0.79608,0.79765,0.79586,0.79735,4430949998.0
2008-03-04 19:10:00,0.79725,0.7978,0.79664,0.79775,5060200000.0
2008-03-04 19:15:00,0.79775,0.79775,0.79732,0.79765,3243850000.0
2008-03-04 19:20:00,0.79765,0.798,0.79728,0.79795,3617199998.0
2008-03-04 19:25:00,0.79795,0.7983,0.79756,0.79765,3417350001.0
2008-03-04 19:30:00,0.79785,0.79855,0.79737,0.7985,2982150000.0
2008-03-04 19:35:00,0.7985,0.7989,0.79826,0.79847,2877100001.0
2008-03-04 19:40:00,0.7987,0.7987,0.79842,0.79842,2038199999.0
2008-03-04 19:45:00,0.7987,0.79915,0.79844,0.7988,3515899999.0
2008-03-04 19:50:00,0.79877,0.799,0.79811,0.79832,3907600000.0
2008-03-04 19:55:00,0.79845,0.799,0.79785,0.79794,3910800000.0
2008-03-04 20:00:00,0.798,0.7982,0.7971,0.7976,2215150000.0
2008-03-04 20:05:00,0.7976,0.7977,0.79659,0.7969,3436200000.0
2008-03-04 20:10:00,0.7969,0.79805,0.79659,0.7972,3435700000.0
2008-03-04 20:15:00,0.7972,0.79775,0.79711,0.7977,3232900003.0
2008-03-04 20:20:00,0.7977,0.7979,0.79715,0.79732,2790950000.0
2008-03-04 20:25:00,0.79745,0.7987,0.79726,0.79825,3229299999.0
2008-03-04 20:30:00,0.7984,0.799,0.79825,0.7985,3035600001.0
2008-03-04 20:35:00,0.79816,0.7985,0.79673,0.79725,2686450001.0
2008-03-04 20:40:00,0.79725,0.7984,0.79691,0.7983,3304450001.0
2008-03-04 20:45:00,0.79815,0.79835,0.79757,0.79816,3043999999.0
2008-03-04 20:50:00,0.79835,0.7997,0.79798,0.7985,3775500000.0
2008-03-04 20:55:00,0.7985,0.7985,0.79796,0.7982,3465000001.0
2008-03-04 21:00:00,0.7982,0.79825,0.79658,0.797,2449550001.0
2008-03-04 21:05:00,0.797,0.7972,0.79626,0.79637,2510475002.0
2008-03-04 21:10:00,0.7965,0.7965,0.79605,0.79612,2357100000.0
2008-03-04 21:15:00,0.79606,0.7968,0.79598,0.79625,2865700000.0
2008-03-04 21:20:00,0.79625,0.797,0.796,0.7968,2622150001.0
2008-03-04 21:25:00,0.7968,0.798,0.7966,0.79755,3133000001.0
2008-03-04 21:30:00,0.79785,0.79805,0.79733,0.79735,5456000000.0
2008-03-04 21:35:00,0.79755,0.7982,0.79733,0.7977,2913400000.0
2008-03-04 21:40:00,0.7977,0.79875,0.79737,0.7981,3657650001.0
2008-03-04 21:45:00,0.79835,0.79895,0.79768,0.79895,4760250001.0
2008-03-04 21:50:00,0.79886,0.80035,0.79886,0.7998,2951500002.0
2008-03-04 21:55:00,0.7998,0.8,0.79919,0.7992,4117650003.0
2008-03-04 22:00:00,0.7993,0.8001,0.79875,0.79972,2894499999.0
2008-03-04 22:05:00,0.79985,0.8011,0.79917,0.80075,6151300000.0
2008-03-04 22:10:00,0.8005,0.80075,0.7999,0.80031,6030899994.0
2008-03-04 22:15:00,0.80055,0.8014,0.8002,0.80089,7773700000.0
2008-03-04 22:20:00,0.8011,0.80155,0.80038,0.8007,2420200000.0
2008-03-04 22:25:00,0.8007,0.8009,0.79926,0.80035,2678800001.0
2008-03-04 22:30:00,0.80035,0.8005,0.79989,0.8004,3091550000.0
2008-03-04 22:35:00,0.80038,0.8014,0.80038,0.801,3294650000.0
2008-03-04 22:40:00,0.80086,0.802,0.80058,0.8018,2879200000.0
2008-03-04 22:45:00,0.8014,0.80195,0.80111,0.8015,3458700002.0
2008-03-04 22:50:00,0.8015,0.80195,0.80102,0.8011,2624600000.0
2008-03-04 22:55:00,0.8012,0.80195,0.80109,0.8012,2530699998.0
2008-03-04 23:00:00,0.8012,0.80125,0.8005,0.80057,2221700001.0
2008-03-04 23:05:00,0.8006,0.8007,0.79981,0.8002,2081600000.0
2008-03-04 23:10:00,0.8002,0.801,0.7999,0.801,2038550001.0
2008-03-04 23:15:00,0.801,0.8011,0.8004,0.8009,4365900001.0
2008-03-04 23:20:00,0.8009,0.8011,0.80042,0.8007,3266100000.0
2008-03-04 23:25:00,0.80055,0.8008,0.80041,0.8006,2132100000.0
2008-03-04 23:30:00,0.8006,0.8008,0.80035,0.8008,2226800001.0
2008-03-04 23:35:00,0.8006,0.8008,0.8003,0.8006,2204000002.0
2008-03-04 23:40:00,0.8006,0.8006,0.7988,0.8006,5257100079.0
2008-03-04 23:45:00,0.8006,0.8006,0.80038,0.8006,7018600001.0
2008-03-04 23:50:00,0.7985,0.801,0.7985,0.7986,8087450001.0
2008-03-04 23:55:00,0.8005,0.8007,0.8003,0.8007,6559949999.0
2008-03-05 00:00:00,0.801,0.801,0.79973,0.8002,7147900001.0
2008-03-05 00:05:00,0.8002,0.8004,0.80005,0.80032,2870600001.0
2008-03-05 00:10:00,0.80032,0.8004,0.79952,0.79957,2726700002.0
2008-03-05 00:15:00,0.7996,0.7996,0.7981,0.7989,6859400000.0
2008-03-05 00:20:00,0.7988,0.7992,0.79866,0.799,5757699999.0
2008-03-05 00:25:00,0.799,0.799,0.79808,0.7981,5089400000.0
2008-03-05 00:30:00,0.79819,0.7997,0.79819,0.7987,6349500000.0
2008-03-05 00:35:00,0.7988,0.7994,0.79852,0.7989,8845400002.0
2008-03-05 00:40:00,0.79865,0.7989,0.79792,0.7982,7877150008.0
2008-03-05 00:45:00,0.7982,0.79865,0.79787,0.79836,2818400002.0
2008-03-05 00:50:00,0.79855,0.7988,0.79825,0.7985,3433550003.0
2008-03-05 00:55:00,0.7985,0.7988,0.79842,0.79855,2144900001.0
2008-03-05 01:00:00,0.7987,0.79905,0.79855,0.7987,3378300000.0
2008-03-05 01:05:00,0.7987,0.7994,0.79857,0.79916,3186550000.0
2008-03-05 01:10:00,0.79921,0.79945,0.79857,0.79875,4056350000.0
2008-03-05 01:15:00,0.79856,0.79895,0.79847,0.79885,4129650002.0
2008-03-05 01:20:00,0.79885,0.79915,0.79866,0.79893,4138300000.0
2008-03-05 01:25:00,0.7991,0.79955,0.7989,0.79922,3430149999.0
2008-03-05 01:30:00,0.79935,0.79975,0.79905,0.79918,2593900000.0
2008-03-05 01:35:00,0.7993,0.7996,0.79912,0.7993,3205200001.0
2008-03-05 01:40:00,0.7995,0.7995,0.79915,0.79945,2278450001.0
2008-03-05 01:45:00,0.79945,0.79945,0.79905,0.79935,3104800000.0
2008-03-05 01:50:00,0.79935,0.7995,0.79905,0.79935,3339699998.0
2008-03-05 01:55:00,0.79935,0.7996,0.79912,0.79945,4724200001.0
2008-03-05 02:00:00,0.79945,0.7995,0.79922,0.79937,2151000000.0
2008-03-05 02:05:00,0.7995,0.79955,0.79925,0.79945,4462800000.0
2008-03-05 02:10:00,0.79945,0.79945,0.7992,0.7994,5060300000.0
2008-03-05 02:15:00,0.7994,0.80015,0.79912,0.8001,4621700000.0
2008-03-05 02:20:00,0.8001,0.80035,0.79944,0.79978,2844900001.0
2008-03-05 02:25:00,0.7999,0.7999,0.79866,0.79866,3264350000.0
2008-03-05 02:30:00,0.7989,0.80015,0.7984,0.7986,4625700001.0
2008-03-05 02:35:00,0.79842,0.79925,0.79836,0.79905,2188600002.0
2008-03-05 02:40:00,0.79877,0.79905,0.79814,0.7985,2282650001.0
2008-03-05 02:45:00,0.79835,0.79875,0.79794,0.7983,3095599999.0
2008-03-05 02:50:00,0.7983,0.7985,0.79781,0.79815,3231450000.0
2008-03-05 02:55:00,0.79815,0.79905,0.79777,0.7981,5664099998.0
2008-03-05 03:00:00,0.79792,0.7982,0.79787,0.79815,2870700000.0
2008-03-05 03:05:00,0.79791,0.79815,0.79711,0.79765,3617200002.0
2008-03-05 03:10:00,0.79745,0.7983,0.79745,0.7977,1967350000.0
2008-03-05 03:15:00,0.7977,0.7981,0.79731,0.7981,2251750000.0
2008-03-05 03:20:00,0.7981,0.7981,0.79737,0.79737,2239600000.0
2008-03-05 03:25:00,0.7976,0.7977,0.79735,0.7977,2076200001.0
2008-03-05 03:30:00,0.7977,0.7984,0.79745,0.7984,2191850000.0
2008-03-05 03:35:00,0.7983,0.79885,0.79805,0.7985,3125849999.0
2008-03-05 03:40:00,0.7985,0.79855,0.79785,0.79815,2878300001.0
2008-03-05 03:45:00,0.798,0.79825,0.79795,0.79815,2095299999.0
2008-03-05 03:50:00,0.79825,0.79885,0.79817,0.79852,1989599999.0
2008-03-05 03:55:00,0.79875,0.79875,0.7981,0.79835,1982499998.0
2008-03-05 04:00:00,0.79845,0.79845,0.7977,0.798,2587400000.0
2008-03-05 04:05:00,0.798,0.79825,0.79766,0.79815,2091500000.0
2008-03-05 04:10:00,0.79802,0.79825,0.79786,0.79815,2409600000.0
2008-03-05 04:15:00,0.79815,0.7983,0.79778,0.79792,2454899999.0
2008-03-05 04:20:00,0.7981,0.7982,0.79768,0.7982,2233400000.0
2008-03-05 04:25:00,0.7981,0.7984,0.79771,0.7981,2331300000.0
2008-03-05 04:30:00,0.7981,0.7982,0.7979,0.7981,2187850000.0
2008-03-05 04:35:00,0.79805,0.7982,0.79778,0.7982,2260750001.0
2008-03-05 04:40:00,0.7982,0.7983,0.79785,0.7983,2433800000.0
2008-03-05 04:45:00,0.7983,0.7985,0.7979,0.79805,2252400000.0
2008-03-05 04:50:00,0.7982,0.7983,0.79798,0.7982,2530650001.0
2008-03-05 04:55:00,0.79812,0.7982,0.79785,0.7982,2205800004.0
2008-03-05 05:00:00,0.7982,0.7984,0.79804,0.7982,2160050000.0
2008-03-05 05:05:00,0.7984,0.7986,0.79818,0.7986,2219050001.0
2008-03-05 05:10:00,0.79842,0.7986,0.79806,0.7985,2535500001.0
2008-03-05 05:15:00,0.7985,0.7985,0.79798,0.7984,2379000000.0
2008-03-05 05:20:00,0.79817,0.79845,0.79777,0.79814,3433850001.0
2008-03-05 05:25:00,0.79845,0.79845,0.7979,0.7979,3001000000.0
2008-03-05 05:30:00,0.7982,0.7982,0.79775,0.7982,2917800001.0
2008-03-05 05:35:00,0.7982,0.7984,0.79751,0.79795,2430749999.0
2008-03-05 05:40:00,0.79795,0.79795,0.79709,0.7974,2188700000.0
2008-03-05 05:45:00,0.7974,0.7976,0.797,0.7973,2136200000.0
2008-03-05 05:50:00,0.7973,0.7973,0.79683,0.79705,2223500000.0
2008-03-05 05:55:00,0.7972,0.7975,0.79678,0.7973,3290800000.0
2008-03-05 06:00:00,0.7972,0.7981,0.79709,0.7978,3156750000.0
2008-03-05 06:05:00,0.79753,0.7978,0.79737,0.7977,2320399999.0
2008-03-05 06:10:00,0.7977,0.7977,0.79668,0.79672,2749650000.0
2008-03-05 06:15:00,0.7967,0.7973,0.79665,0.797,2448099997.0
2008-03-05 06:20:00,0.7973,0.79745,0.79685,0.79685,2541300000.0
2008-03-05 06:25:00,0.7971,0.79755,0.79683,0.7971,2835550000.0
2008-03-05 06:30:00,0.7971,0.7972,0.79658,0.7967,2252650000.0
2008-03-05 06:35:00,0.7967,0.79715,0.79617,0.79669,2418750000.0
2008-03-05 06:40:00,0.79685,0.7973,0.79643,0.79658,2987100000.0
2008-03-05 06:45:00,0.7967,0.7967,0.79563,0.79578,2096250001.0
2008-03-05 06:50:00,0.796,0.7965,0.79564,0.79645,2188000000.0
2008-03-05 06:55:00,0.79645,0.79645,0.79604,0.7961,3358800000.0
2008-03-05 07:00:00,0.79608,0.7964,0.79603,0.79626,4819400001.0
2008-03-05 07:05:00,0.7964,0.7967,0.79618,0.79665,3085799999.0
2008-03-05 07:10:00,0.79665,0.79665,0.79621,0.79655,2276950000.0
2008-03-05 07:15:00,0.79635,0.797,0.79635,0.79695,3023400002.0
2008-03-05 07:20:00,0.797,0.7972,0.79664,0.7972,2193000000.0
2008-03-05 07:25:00,0.7972,0.7973,0.79665,0.79695,3527200000.0
2008-03-05 07:30:00,0.79664,0.79715,0.79659,0.79685,5685400000.0
2008-03-05 07:35:00,0.79685,0.79685,0.79636,0.7968,4269400000.0
2008-03-05 07:40:00,0.7968,0.7968,0.79622,0.7965,2238900000.0
2008-03-05 07:45:00,0.7965,0.7966,0.79573,0.79573,2235200001.0
2008-03-05 07:50:00,0.796,0.7967,0.7957,0.79635,2214025000.0
2008-03-05 07:55:00,0.7966,0.7966,0.7962,0.7965,2084250000.0
2008-03-05 08:00:00,0.7965,0.7967,0.79596,0.7967,2030650001.0
2008-03-05 08:05:00,0.7967,0.7967,0.79597,0.7961,3195000000.0
2008-03-05 08:10:00,0.7961,0.7965,0.79586,0.7965,3278600001.0
2008-03-05 08:15:00,0.7965,0.7965,0.79588,0.7963,2809700001.0
2008-03-05 08:20:00,0.796,0.7966,0.79595,0.7965,2208950001.0
2008-03-05 08:25:00,0.7965,0.7969,0.79615,0.7969,2470499999.0
2008-03-05 08:30:00,0.7969,0.7971,0.79651,0.7969,2604249999.0
2008-03-05 08:35:00,0.7969,0.79715,0.79653,0.79703,2900500001.0
2008-03-05 08:40:00,0.79715,0.7972,0.79677,0.7969,4963900002.0
2008-03-05 08:45:00,0.79673,0.797,0.79665,0.797,3329400000.0
2008-03-05 08:50:00,0.79696,0.798,0.79696,0.79755,4108700001.0
2008-03-05 08:55:00,0.79755,0.79833,0.79717,0.7975,4588399999.0
2008-03-05 09:00:00,0.79736,0.79775,0.79683,0.7971,3656950001.0
2008-03-05 09:05:00,0.79682,0.7971,0.79666,0.79705,2932800000.0
2008-03-05 09:10:00,0.79705,0.79725,0.79657,0.7972,3235700000.0
2008-03-05 09:15:00,0.79692,0.7972,0.79661,0.79673,2661799999.0
2008-03-05 09:20:00,0.7968,0.7968,0.79558,0.7958,2355999999.0
2008-03-05 09:25:00,0.7958,0.797,0.79556,0.79654,2950600001.0
2008-03-05 09:30:00,0.7967,0.7968,0.79558,0.79565,2419550001.0
2008-03-05 09:35:00,0.7958,0.79605,0.79557,0.79583,2604400000.0
2008-03-05 09:40:00,0.79588,0.7962,0.7956,0.7958,2477099999.0
2008-03-05 09:45:00,0.7958,0.7967,0.79575,0.7958,3222300000.0
2008-03-05 09:50:00,0.7958,0.7967,0.79544,0.7967,3205500002.0
2008-03-05 09:55:00,0.7967,0.7968,0.79595,0.7965,2799150000.0
2008-03-05 10:00:00,0.7965,0.79655,0.7961,0.7965,2464450000.0
2008-03-05 10:05:00,0.79624,0.7965,0.79509,0.7953,2575350000.0
2008-03-05 10:10:00,0.7952,0.7958,0.79511,0.79531,2217400000.0
2008-03-05 10:15:00,0.7952,0.79545,0.7947,0.7949,3169649999.0
2008-03-05 10:20:00,0.7949,0.79555,0.79477,0.7953,2866750000.0
2008-03-05 10:25:00,0.79522,0.796,0.79504,0.7957,4072199999.0
2008-03-05 10:30:00,0.7957,0.7961,0.79543,0.79585,4118600000.0
2008-03-05 10:35:00,0.79585,0.796,0.79485,0.7951,3439699999.0
2008-03-05 10:40:00,0.7951,0.79525,0.7944,0.79465,4130950000.0
2008-03-05 10:45:00,0.79465,0.79465,0.79417,0.79465,3802150000.0
2008-03-05 10:50:00,0.79465,0.79515,0.79447,0.79475,5533749998.0
2008-03-05 10:55:00,0.79466,0.79565,0.7946,0.79565,4909700000.0
2008-03-05 11:00:00,0.79565,0.79585,0.79523,0.7958,5421300001.0
2008-03-05 11:05:00,0.7958,0.7958,0.79523,0.7956,2546700000.0
2008-03-05 11:10:00,0.79553,0.7956,0.79473,0.7948,2440900000.0
2008-03-05 11:15:00,0.7948,0.79505,0.79441,0.7947,3509000001.0
2008-03-05 11:20:00,0.7947,0.79485,0.79426,0.7945,3173750000.0
2008-03-05 11:25:00,0.79446,0.79525,0.79437,0.7946,2393849999.0
2008-03-05 11:30:00,0.7946,0.7947,0.79395,0.79435,3383550000.0
2008-03-05 11:35:00,0.79435,0.7949,0.79391,0.7943,2241900000.0
2008-03-05 11:40:00,0.79412,0.79475,0.79401,0.79425,3575499999.0
2008-03-05 11:45:00,0.79425,0.79435,0.79365,0.79385,5998875001.0
2008-03-05 11:50:00,0.79385,0.79405,0.79259,0.793,3129800000.0
2008-03-05 11:55:00,0.793,0.7935,0.79249,0.7931,2773549997.0
2008-03-05 12:00:00,0.7931,0.79335,0.79261,0.7928,4203799999.0
2008-03-05 12:05:00,0.7927,0.793,0.79215,0.793,2928300001.0
2008-03-05 12:10:00,0.79283,0.79355,0.79264,0.7932,4093400002.0
2008-03-05 12:15:00,0.7932,0.79375,0.79295,0.79365,3663800001.0
2008-03-05 12:20:00,0.79365,0.7941,0.79327,0.7937,5473100000.0
2008-03-05 12:25:00,0.7936,0.79365,0.79278,0.7934,5477649999.0
2008-03-05 12:30:00,0.79323,0.7941,0.79323,0.79385,2915200001.0
2008-03-05 12:35:00,0.79379,0.79405,0.79351,0.7938,2541950000.0
2008-03-05 12:40:00,0.79353,0.794,0.79345,0.7939,2357200001.0
2008-03-05 12:45:00,0.7939,0.79425,0.79364,0.7941,5268250000.0
2008-03-05 12:50:00,0.7941,0.7945,0.79373,0.7944,2194750000.0
2008-03-05 12:55:00,0.7944,0.79455,0.79401,0.79401,2408649999.0
2008-03-05 13:00:00,0.79435,0.79435,0.79384,0.7941,2209400000.0
2008-03-05 13:05:00,0.7941,0.7945,0.79381,0.79425,3777799999.0
2008-03-05 13:10:00,0.79405,0.7943,0.79387,0.7943,2365650000.0
2008-03-05 13:15:00,0.79412,0.79445,0.79392,0.79445,3883799999.0
2008-03-05 13:20:00,0.79445,0.79445,0.79392,0.79415,6437049999.0
2008-03-05 13:25:00,0.79415,0.7944,0.79395,0.7944,6129999999.0
2008-03-05 13:30:00,0.7944,0.7946,0.79402,0.79445,5542499999.0
2008-03-05 13:35:00,0.79445,0.7946,0.79408,0.79435,4123650000.0
2008-03-05 13:40:00,0.79435,0.79455,0.79402,0.79431,5639600000.0
2008-03-05 13:45:00,0.79455,0.79455,0.794,0.7944,2366220000.0
2008-03-05 13:50:00,0.7943,0.7944,0.79402,0.79425,2187749999.0
2008-03-05 13:55:00,0.7944,0.7947,0.79396,0.7944,3868850002.0
2008-03-05 14:00:00,0.7944,0.7947,0.79411,0.79445,4818399999.0
2008-03-05 14:05:00,0.79412,0.7952,0.7941,0.79495,5460300000.0
2008-03-05 14:10:00,0.79495,0.7952,0.79465,0.795,3498899999.0
2008-03-05 14:15:00,0.795,0.7953,0.79465,0.7949,2911600001.0
2008-03-05 14:20:00,0.79478,0.795,0.79463,0.79487,2290650000.0
2008-03-05 14:25:00,0.79488,0.7956,0.79475,0.7954,4464700003.0
2008-03-05 14:30:00,0.7954,0.79555,0.79488,0.79535,2528700001.0
2008-03-05 14:35:00,0.79516,0.79555,0.79498,0.79535,3638400000.0
2008-03-05 14:40:00,0.79535,0.79595,0.79513,0.79552,5357500001.0
2008-03-05 14:45:00,0.7958,0.7963,0.79535,0.7958,3177450000.0
2008-03-05 14:50:00,0.7958,0.7964,0.79558,0.7964,3110375000.0
2008-03-05 14:55:00,0.7964,0.7967,0.79606,0.7964,2382850001.0
2008-03-05 15:00:00,0.7964,0.7966,0.7962,0.7964,2118000000.0
2008-03-05 15:05:00,0.7962,0.7966,0.7959,0.7963,2530300000.0
2008-03-05 15:10:00,0.7963,0.79665,0.79574,0.79613,2847350002.0
2008-03-05 15:15:00,0.7963,0.7963,0.7947,0.79505,3959000000.0
2008-03-05 15:20:00,0.79505,0.79595,0.79475,0.7957,5323300000.0
2008-03-05 15:25:00,0.7957,0.79645,0.79543,0.79645,4938950001.0
2008-03-05 15:30:00,0.79617,0.79665,0.79566,0.79665,4501899999.0
2008-03-05 15:35:00,0.79645,0.79815,0.79635,0.79795,4447250000.0
2008-03-05 15:40:00,0.79795,0.7982,0.79693,0.7974,3384900001.0
2008-03-05 15:45:00,0.79714,0.79755,0.79668,0.79695,5655600000.0
2008-03-05 15:50:00,0.79695,0.79715,0.79629,0.79655,6090400000.0
2008-03-05 15:55:00,0.79655,0.79725,0.79635,0.79695,4163599999.0
2008-03-05 16:00:00,0.79695,0.7972,0.7966,0.797,5032550001.0
2008-03-05 16:05:00,0.797,0.79795,0.79679,0.79745,5568300000.0
2008-03-05 16:10:00,0.79745,0.798,0.79689,0.7978,3793400001.0
2008-03-05 16:15:00,0.79765,0.79825,0.79732,0.79732,2870200003.0
2008-03-05 16:20:00,0.79755,0.7986,0.79736,0.79816,2846300000.0
2008-03-05 16:25:00,0.79818,0.7985,0.79762,0.7983,2515349998.0
2008-03-05 16:30:00,0.7983,0.7985,0.79775,0.7981,2239700001.0
2008-03-05 16:35:00,0.7981,0.7981,0.7972,0.79722,2480700000.0
2008-03-05 16:40:00,0.7973,0.7978,0.79676,0.7974,2696100001.0
2008-03-05 16:45:00,0.7974,0.7982,0.79707,0.79806,3043949999.0
2008-03-05 16:50:00,0.7982,0.7987,0.79795,0.79843,2227850001.0
2008-03-05 16:55:00,0.7986,0.7986,0.79793,0.7983,2332849999.0
2008-03-05 17:00:00,0.7983,0.7991,0.79766,0.7978,2792200000.0
2008-03-05 17:05:00,0.7978,0.7978,0.79699,0.79745,2382100001.0
2008-03-05 17:10:00,0.79737,0.79795,0.79737,0.79753,2903000000.0
2008-03-05 17:15:00,0.7977,0.79875,0.79759,0.798,3603450001.0
2008-03-05 17:20:00,0.798,0.7982,0.79697,0.7971,2531150001.0
2008-03-05 17:25:00,0.7971,0.79755,0.79632,0.79755,3038750001.0
2008-03-05 17:30:00,0.79755,0.79775,0.79681,0.79715,5233050002.0
2008-03-05 17:35:00,0.79715,0.79815,0.79696,0.79815,5543300001.0
2008-03-05 17:40:00,0.79815,0.8008,0.79769,0.79991,3357500000.0
2008-03-05 17:45:00,0.8001,0.8003,0.79899,0.79956,2485500000.0
2008-03-05 17:50:00,0.79972,0.8005,0.79931,0.7998,2655700000.0
2008-03-05 17:55:00,0.7998,0.8009,0.79965,0.8008,2151900000.0
2008-03-05 18:00:00,0.8008,0.801,0.7999,0.8007,2597600000.0
2008-03-05 18:05:00,0.8007,0.8012,0.80049,0.80098,2543199999.0
2008-03-05 18:10:00,0.8012,0.8022,0.8008,0.8015,3040249999.0
2008-03-05 18:15:00,0.80134,0.8022,0.80131,0.8016,2721400000.0
2008-03-05 18:20:00,0.8015,0.8032,0.80132,0.8014,2649600000.0
2008-03-05 18:25:00,0.80145,0.802,0.80117,0.8015,2454100000.0
2008-03-05 18:30:00,0.8015,0.8015,0.80054,0.80075,2141700001.0
2008-03-05 18:35:00,0.80078,0.8014,0.80065,0.8009,2287499999.0
2008-03-05 18:40:00,0.8009,0.8009,0.80045,0.8007,1933899997.0
2008-03-05 18:45:00,0.8007,0.8008,0.7999,0.8001,2629000000.0
2008-03-05 18:50:00,0.79976,0.8002,0.7994,0.7999,3059850000.0
2008-03-05 18:55:00,0.7999,0.8003,0.79952,0.80005,2380100002.0
2008-03-05 19:00:00,0.80005,0.8008,0.79983,0.8003,4245000001.0
2008-03-05 19:05:00,0.8003,0.80115,0.80002,0.80085,3574300002.0
2008-03-05 19:10:00,0.80072,0.80109,0.80057,0.80061,2124000000.0
2008-03-05 19:15:00,0.80085,0.80085,0.80021,0.8006,2395400000.0
2008-03-05 19:20:00,0.8006,0.801,0.80028,0.801,2500100000.0
2008-03-05 19:25:00,0.801,0.8013,0.80011,0.8004,2702700001.0
2008-03-05 19:30:00,0.8004,0.80195,0.80027,0.80155,7281700000.0
2008-03-05 19:35:00,0.80155,0.80175,0.80038,0.8011,5803900001.0
2008-03-05 19:40:00,0.8011,0.80165,0.80092,0.8012,3263200000.0
2008-03-05 19:45:00,0.8012,0.8014,0.80076,0.80095,3384000002.0
2008-03-05 19:50:00,0.80095,0.8015,0.8006,0.801,3507450001.0
2008-03-05 19:55:00,0.80087,0.8011,0.80024,0.8006,3570200001.0
2008-03-05 20:00:00,0.80045,0.80075,0.79985,0.80015,3308599999.0
2008-03-05 20:05:00,0.80015,0.80065,0.79988,0.80026,3052650003.0
2008-03-05 20:10:00,0.80045,0.80125,0.80022,0.80085,3234800001.0
2008-03-05 20:15:00,0.80085,0.80095,0.79896,0.7992,2886000002.0
2008-03-05 20:20:00,0.7992,0.7995,0.79808,0.79876,3825600000.0
2008-03-05 20:25:00,0.79874,0.7996,0.79874,0.79893,2831800000.0
2008-03-05 20:30:00,0.79905,0.7992,0.79785,0.79788,4208600001.0
2008-03-05 20:35:00,0.7981,0.799,0.79769,0.79844,2876799999.0
2008-03-05 20:40:00,0.79855,0.7992,0.79845,0.79905,5289799999.0
2008-03-05 20:45:00,0.7996,0.79975,0.799,0.7991,5521650000.0
2008-03-05 20:50:00,0.7991,0.7993,0.79852,0.79875,2955599999.0
2008-03-05 20:55:00,0.79875,0.79895,0.7979,0.79868,4822599999.0
2008-03-05 21:00:00,0.79885,0.799,0.79814,0.79885,3971675000.0
2008-03-05 21:05:00,0.79885,0.79895,0.7979,0.79885,3417799999.0
2008-03-05 21:10:00,0.79885,0.79895,0.79825,0.79878,3365400002.0
2008-03-05 21:15:00,0.79895,0.79925,0.79828,0.79832,3494950002.0
2008-03-05 21:20:00,0.79828,0.79845,0.79714,0.79745,4816850000.0
2008-03-05 21:25:00,0.79745,0.79785,0.7972,0.7978,3945950001.0
2008-03-05 21:30:00,0.7978,0.7978,0.7973,0.79755,4729300000.0
2008-03-05 21:35:00,0.79755,0.7981,0.79731,0.79742,3207450002.0
2008-03-05 21:40:00,0.79765,0.79765,0.797,0.79745,4206100000.0
2008-03-05 21:45:00,0.79745,0.7977,0.79711,0.7973,4116900003.0
2008-03-05 21:50:00,0.79721,0.79755,0.79675,0.7971,3916949999.0
2008-03-05 21:55:00,0.7971,0.7981,0.7961,0.7961,5265625001.0
2008-03-05 22:00:00,0.7961,0.7995,0.7959,0.7995,4550050000.0
2008-03-05 22:05:00,0.7995,0.8012,0.79934,0.8007,4273200001.0
2008-03-05 22:10:00,0.8007,0.8014,0.8003,0.8009,4265350001.0
2008-03-05 22:15:00,0.8012,0.80123,0.7992,0.7999,4672099999.0
2008-03-05 22:20:00,0.79996,0.8012,0.79987,0.8006,3528900001.0
2008-03-05 22:25:00,0.8007,0.8024,0.80049,0.8024,5302100001.0
2008-03-05 22:30:00,0.8024,0.8038,0.80161,0.8025,3343100002.0
2008-03-05 22:35:00,0.80225,0.8027,0.80192,0.8024,4709400000.0
2008-03-05 22:40:00,0.8024,0.80305,0.8019,0.8026,3538400000.0
2008-03-05 22:45:00,0.8027,0.8028,0.80197,0.8023,4838650000.0
2008-03-05 22:50:00,0.80205,0.8024,0.8012,0.80165,7372350001.0
2008-03-05 22:55:00,0.80162,0.8021,0.80119,0.80155,7844600003.0
2008-03-05 23:00:00,0.80155,0.8031,0.80145,0.80156,8385199997.0
2008-03-05 23:05:00,0.8033,0.8048,0.80174,0.8048,7561700001.0
2008-03-05 23:10:00,0.805,0.805,0.80191,0.8045,8293300003.0
2008-03-05 23:15:00,0.8044,0.8044,0.80193,0.8023,5692499999.0
2008-03-05 23:20:00,0.8023,0.8024,0.80188,0.8023,5788450001.0
2008-03-05 23:25:00,0.8023,0.8032,0.80216,0.80242,7471749999.0
2008-03-05 23:30:00,0.80239,0.8045,0.80198,0.8042,7178599999.0
2008-03-05 23:35:00,0.8041,0.8044,0.80211,0.8024,10299400000.0
2008-03-05 23:40:00,0.80225,0.8024,0.80218,0.8024,8516149999.0
2008-03-05 23:45:00,0.80228,0.8024,0.80217,0.8023,5400900001.0
2008-03-05 23:50:00,0.8023,0.8034,0.80163,0.8018,8642300000.0
2008-03-05 23:55:00,0.802,0.8024,0.8017,0.80188,8341549998.0
2008-03-06 00:00:00,0.802,0.8036,0.80199,0.80322,5194700001.0
2008-03-06 00:05:00,0.8032,0.805,0.80315,0.8048,4215550000.0
2008-03-06 00:10:00,0.8048,0.8049,0.80399,0.8045,1912400000.0
2008-03-06 00:15:00,0.8045,0.8045,0.80389,0.80408,3412150002.0
2008-03-06 00:20:00,0.804,0.8042,0.80327,0.8038,2228500000.0
2008-03-06 00:25:00,0.8038,0.8039,0.8034,0.8038,3370100000.0
2008-03-06 00:30:00,0.8038,0.80445,0.80364,0.8042,4560949999.0
2008-03-06 00:35:00,0.8042,0.8043,0.80365,0.80375,6459800004.0
2008-03-06 00:40:00,0.804,0.804,0.80367,0.8038,5920700001.0
2008-03-06 00:45:00,0.8023,0.8041,0.8023,0.80335,6810600000.0
2008-03-06 00:50:00,0.803,0.8036,0.8024,0.8027,6879999999.0
2008-03-06 00:55:00,0.8033,0.8033,0.80246,0.803,6708400001.0
2008-03-06 01:00:00,0.8028,0.803,0.80253,0.80255,4921500000.0
2008-03-06 01:05:00,0.8027,0.803,0.8024,0.8024,7374200001.0
2008-03-06 01:10:00,0.8026,0.8027,0.8023,0.8023,6468499999.0
2008-03-06 01:15:00,0.8028,0.8028,0.80195,0.80215,8172300000.0
2008-03-06 01:20:00,0.8017,0.8025,0.8017,0.8025,4434499999.0
2008-03-06 01:25:00,0.8025,0.8025,0.80201,0.80235,4471250000.0
2008-03-06 01:30:00,0.80235,0.8029,0.8017,0.802,6062500000.0
2008-03-06 01:35:00,0.802,0.8021,0.80178,0.802,4417550000.0
2008-03-06 01:40:00,0.80187,0.8022,0.80187,0.8022,3276800001.0
2008-03-06 01:45:00,0.80207,0.80235,0.8019,0.8022,6385100000.0
2008-03-06 01:50:00,0.8019,0.8031,0.80185,0.8031,7103300000.0
2008-03-06 01:55:00,0.803,0.8031,0.8021,0.8024,9357600000.0
2008-03-06 02:00:00,0.8025,0.803,0.8025,0.8028,7548000000.0
2008-03-06 02:05:00,0.8028,0.8032,0.8022,0.80235,4398200000.0
2008-03-06 02:10:00,0.80235,0.8027,0.8011,0.8015,4919200020.0
2008-03-06 02:15:00,0.8024,0.80245,0.80215,0.8022,3287900000.0
2008-03-06 02:20:00,0.8022,0.8023,0.8019,0.8022,2661800000.0
2008-03-06 02:25:00,0.8022,0.8029,0.80205,0.8027,3756700000.0
2008-03-06 02:30:00,0.8027,0.8028,0.8016,0.8024,6625100000.0
2008-03-06 02:35:00,0.8024,0.80265,0.8024,0.8026,4412500000.0
2008-03-06 02:40:00,0.8026,0.8031,0.8026,0.803,4432800000.0
2008-03-06 02:45:00,0.803,0.8032,0.8028,0.8031,4584400000.0
2008-03-06 02:50:00,0.8031,0.8034,0.8024,0.8031,4245700000.0
2008-03-06 02:55:00,0.8031,0.8032,0.802,0.8025,2986400000.0
2008-03-06 03:00:00,0.8025,0.8028,0.8025,0.8028,3625100000.0
2008-03-06 03:05:00,0.8028,0.8033,0.80265,0.80285,4025300000.0
2008-03-06 03:10:00,0.80285,0.803,0.8011,0.8015,3810400000.0
2008-03-06 03:15:00,0.8015,0.8019,0.8015,0.80185,4242700000.0
2008-03-06 03:20:00,0.80185,0.80225,0.80175,0.80175,4592500000.0
2008-03-06 03:25:00,0.80175,0.80255,0.8017,0.802,4299000000.0
2008-03-06 03:30:00,0.802,0.8027,0.80195,0.8026,2366600000.0
2008-03-06 03:35:00,0.8026,0.80285,0.8023,0.8023,3419500000.0
2008-03-06 03:40:00,0.80235,0.8025,0.8023,0.80235,4391300000.0
2008-03-06 03:45:00,0.80235,0.80245,0.8022,0.80235,1583900000.0
2008-03-06 03:50:00,0.80235,0.80255,0.80235,0.80255,1688500000.0
2008-03-06 03:55:00,0.80255,0.80255,0.80255,0.80255,5519200000.0
2008-03-06 04:00:00,0.80255,0.80255,0.80235,0.80235,4915200000.0
2008-03-06 04:05:00,0.80235,0.8028,0.80235,0.80265,4288200000.0
2008-03-06 04:10:00,0.80265,0.8032,0.80265,0.8027,4213900000.0
2008-03-06 04:15:00,0.8027,0.80295,0.8025,0.8029,3300800000.0
2008-03-06 04:20:00,0.8029,0.8029,0.8027,0.80275,2268500000.0
2008-03-06 04:25:00,0.80275,0.8032,0.8023,0.8024,1354000000.0
2008-03-06 04:30:00,0.8024,0.8028,0.8023,0.80265,3547200000.0
2008-03-06 04:35:00,0.80265,0.8027,0.8022,0.80235,2204900000.0
2008-03-06 04:40:00,0.80235,0.8026,0.8022,0.8024,2293100000.0
2008-03-06 04:45:00,0.8024,0.8025,0.80185,0.802,1626400000.0
2008-03-06 04:50:00,0.802,0.8023,0.8018,0.8023,1258800000.0
2008-03-06 04:55:00,0.8023,0.8023,0.80175,0.8019,2115300000.0
2008-03-06 05:00:00,0.8019,0.802,0.8017,0.802,3960900000.0
2008-03-06 05:05:00,0.802,0.8021,0.8014,0.8016,4417800000.0
2008-03-06 05:10:00,0.8016,0.8018,0.8011,0.8016,4395600000.0
2008-03-06 05:15:00,0.8016,0.8021,0.8016,0.8021,4472000000.0
2008-03-06 05:20:00,0.8021,0.8026,0.8019,0.8023,3234800000.0
2008-03-06 05:25:00,0.8023,0.8027,0.8023,0.8025,5187600000.0
2008-03-06 05:30:00,0.8025,0.8027,0.8025,0.8026,3333500000.0
2008-03-06 05:35:00,0.8026,0.80285,0.8025,0.8025,3947300000.0
2008-03-06 05:40:00,0.8025,0.8027,0.8025,0.8026,3237200000.0
2008-03-06 05:45:00,0.8026,0.80265,0.80245,0.80245,3588000000.0
2008-03-06 05:50:00,0.80245,0.80255,0.80245,0.80255,3005000000.0
2008-03-06 05:55:00,0.80255,0.8027,0.80255,0.80265,1740600000.0
2008-03-06 06:00:00,0.80265,0.8027,0.8022,0.8023,506600000.0
2008-03-06 06:05:00,0.8023,0.8024,0.8022,0.8024,213200000.0
2008-03-06 06:10:00,0.8024,0.8026,0.8023,0.8025,203200000.0
2008-03-06 06:15:00,0.8025,0.80255,0.80245,0.80245,757600000.0
2008-03-06 06:20:00,0.80245,0.8026,0.8023,0.8023,2545400000.0
2008-03-06 06:25:00,0.8023,0.8026,0.8023,0.80245,961500000.0
2008-03-06 06:30:00,0.80245,0.8026,0.8024,0.8025,678600000.0
2008-03-06 06:35:00,0.8025,0.8028,0.8022,0.8024,1846900000.0
2008-03-06 06:40:00,0.8024,0.8025,0.8022,0.8023,3751600000.0
2008-03-06 06:45:00,0.8023,0.8025,0.8023,0.80235,2757000000.0
2008-03-06 06:50:00,0.80235,0.80235,0.8023,0.8023,3610200000.0
2008-03-06 06:55:00,0.8023,0.8025,0.8023,0.8025,3114300000.0
2008-03-06 07:00:00,0.8025,0.8025,0.8023,0.8025,1493900000.0
2008-03-06 07:05:00,0.8025,0.8028,0.80245,0.8025,1848300000.0
2008-03-06 07:10:00,0.8025,0.80265,0.8024,0.8024,3734500000.0
2008-03-06 07:15:00,0.8024,0.8026,0.802,0.8025,1079100000.0
2008-03-06 07:20:00,0.8025,0.8025,0.80235,0.8024,2564500000.0
2008-03-06 07:25:00,0.8024,0.803,0.8022,0.8025,2625800000.0
2008-03-06 07:30:00,0.8025,0.8026,0.8025,0.8026,465700000.0
2008-03-06 07:35:00,0.8026,0.8028,0.8026,0.80275,2010700000.0
2008-03-06 07:40:00,0.80275,0.80275,0.8022,0.8022,1890000000.0
2008-03-06 07:45:00,0.8022,0.8022,0.80185,0.8019,564900000.0
2008-03-06 07:50:00,0.8019,0.80195,0.8018,0.8019,2992800000.0
2008-03-06 07:55:00,0.8019,0.8019,0.8015,0.8018,3993000000.0
2008-03-06 08:00:00,0.8018,0.8019,0.8015,0.80165,2890100000.0
2008-03-06 08:05:00,0.80165,0.80185,0.80155,0.80165,2522400000.0
2008-03-06 08:10:00,0.80165,0.8017,0.80155,0.80165,2019700000.0
2008-03-06 08:15:00,0.80165,0.80235,0.80165,0.80225,6883800000.0
2008-03-06 08:20:00,0.80225,0.80285,0.80225,0.80255,4771500000.0
2008-03-06 08:25:00,0.80255,0.80305,0.80225,0.803,7113500001.0
2008-03-06 08:30:00,0.803,0.80305,0.8027,0.80295,3049100000.0
2008-03-06 08:35:00,0.80295,0.8031,0.80285,0.8029,1664100000.0
2008-03-06 08:40:00,0.8029,0.80295,0.80195,0.8022,2317700000.0
2008-03-06 08:45:00,0.8022,0.8023,0.802,0.802,1566200000.0
2008-03-06 08:50:00,0.802,0.802,0.8015,0.80155,1625000000.0
2008-03-06 08:55:00,0.80155,0.80205,0.8015,0.8017,1613500000.0
2008-03-06 09:00:00,0.8017,0.8018,0.8015,0.8015,2267600000.0
2008-03-06 09:05:00,0.8015,0.8015,0.80105,0.8012,1526500000.0
2008-03-06 09:10:00,0.8012,0.8018,0.8012,0.80175,1738500000.0
2008-03-06 09:15:00,0.80175,0.802,0.8017,0.802,2941400000.0
2008-03-06 09:20:00,0.802,0.80225,0.8017,0.80205,5669300000.0
2008-03-06 09:25:00,0.80205,0.8021,0.80165,0.802,2333400000.0
2008-03-06 09:30:00,0.802,0.8023,0.802,0.8023,3155800000.0
2008-03-06 09:35:00,0.8023,0.8023,0.80195,0.802,903100000.0
2008-03-06 09:40:00,0.802,0.8021,0.8017,0.8019,977000000.0
2008-03-06 09:45:00,0.8019,0.80205,0.80175,0.80185,2498800000.0
2008-03-06 09:50:00,0.80185,0.802,0.8018,0.802,1182500000.0
2008-03-06 09:55:00,0.802,0.80235,0.80195,0.8023,1308000000.0
2008-03-06 10:00:00,0.8023,0.80325,0.802,0.803,2151100000.0
2008-03-06 10:05:00,0.803,0.8031,0.80235,0.80285,2051100000.0
2008-03-06 10:10:00,0.80285,0.80335,0.8028,0.80335,1484400000.0
2008-03-06 10:15:00,0.80335,0.80365,0.8029,0.80315,4254800000.0
2008-03-06 10:20:00,0.80315,0.80335,0.8023,0.8023,2797700000.0
2008-03-06 10:25:00,0.8023,0.8028,0.8021,0.8025,659500000.0
2008-03-06 10:30:00,0.8025,0.8028,0.8024,0.80265,624200000.0
2008-03-06 10:35:00,0.8026,0.8032,0.80255,0.8032,1096100000.0
2008-03-06 10:40:00,0.8032,0.8042,0.8032,0.804,890800000.0
2008-03-06 10:45:00,0.804,0.804,0.8028,0.8031,1076600000.0
2008-03-06 10:50:00,0.8031,0.80345,0.8031,0.80325,1791700000.0
2008-03-06 10:55:00,0.80325,0.80325,0.8029,0.8032,1192500000.0
2008-03-06 11:00:00,0.8032,0.804,0.8032,0.80355,2663400000.0
2008-03-06 11:05:00,0.80355,0.80375,0.8033,0.8033,1062400000.0
2008-03-06 11:10:00,0.8033,0.8033,0.8024,0.8024,572000000.0
2008-03-06 11:15:00,0.8024,0.803,0.8023,0.803,1899400000.0
2008-03-06 11:20:00,0.803,0.8032,0.8027,0.8027,1691200000.0
2008-03-06 11:25:00,0.8027,0.8027,0.802,0.80225,1488500000.0
2008-03-06 11:30:00,0.80225,0.8024,0.80225,0.8024,1674400000.0
2008-03-06 11:35:00,0.8024,0.8024,0.80195,0.802,707300000.0
2008-03-06 11:40:00,0.802,0.8025,0.802,0.8024,1401700000.0
2008-03-06 11:45:00,0.8024,0.80265,0.8023,0.8025,485600000.0
2008-03-06 11:50:00,0.8025,0.8026,0.80235,0.8025,345400000.0
2008-03-06 11:55:00,0.8025,0.80255,0.80195,0.80195,610800000.0
2008-03-06 12:00:00,0.80195,0.80225,0.80135,0.8018,1156200000.0
2008-03-06 12:05:00,0.8018,0.80185,0.801,0.80175,1952300000.0
2008-03-06 12:10:00,0.80175,0.80255,0.80125,0.80225,4431300000.0
2008-03-06 12:15:00,0.8022,0.80325,0.80215,0.8031,3906100000.0
2008-03-06 12:20:00,0.8031,0.8033,0.80255,0.8031,1323700000.0
2008-03-06 12:25:00,0.8031,0.8031,0.80185,0.8021,3636900000.0
2008-03-06 12:30:00,0.8021,0.8021,0.8013,0.8016,2282200000.0
2008-03-06 12:35:00,0.80155,0.8016,0.8012,0.80155,2270000000.0
2008-03-06 12:40:00,0.80155,0.8025,0.80155,0.80215,2492000000.0
2008-03-06 12:45:00,0.80215,0.80225,0.8016,0.8017,1387100000.0
2008-03-06 12:50:00,0.8017,0.8018,0.8017,0.8018,367500000.0
2008-03-06 12:55:00,0.8018,0.80185,0.80175,0.80175,2115600000.0
2008-03-06 13:00:00,0.80175,0.8019,0.8017,0.8019,2367400000.0
2008-03-06 13:05:00,0.8019,0.8023,0.80185,0.80205,2441300000.0
2008-03-06 13:10:00,0.80205,0.80235,0.80185,0.80215,1180000000.0
2008-03-06 13:15:00,0.80215,0.80275,0.80215,0.8024,1100900000.0
2008-03-06 13:20:00,0.8024,0.8027,0.8023,0.80245,4050100000.0
2008-03-06 13:25:00,0.80245,0.8026,0.8023,0.8024,1126200000.0
2008-03-06 13:30:00,0.8024,0.8025,0.8024,0.8025,2183100000.0
2008-03-06 13:35:00,0.8025,0.8026,0.80225,0.80225,3026500000.0
2008-03-06 13:40:00,0.80225,0.8025,0.80215,0.8025,2336900000.0
2008-03-06 13:45:00,0.8025,0.8025,0.80235,0.8025,970800000.0
2008-03-06 13:50:00,0.8025,0.80255,0.8024,0.80255,541700000.0
2008-03-06 13:55:00,0.80255,0.8028,0.8025,0.8026,572600000.0
2008-03-06 14:00:00,0.8026,0.8027,0.8025,0.8027,1141100000.0
2008-03-06 14:05:00,0.8026,0.8036,0.8026,0.8035,1703300000.0
2008-03-06 14:10:00,0.8035,0.8043,0.8034,0.8041,1246700000.0
2008-03-06 14:15:00,0.8041,0.8041,0.80345,0.8035,2562300000.0
2008-03-06 14:20:00,0.8035,0.8046,0.8035,0.8043,1581500000.0
2008-03-06 14:25:00,0.8043,0.8045,0.80355,0.8037,656500000.0
2008-03-06 14:30:00,0.8037,0.80405,0.8034,0.80395,1680500000.0
2008-03-06 14:35:00,0.80395,0.80405,0.8025,0.80265,4108400000.0
2008-03-06 14:40:00,0.80265,0.8038,0.80255,0.80335,2414500000.0
2008-03-06 14:45:00,0.80335,0.8036,0.8033,0.8034,1168400000.0
2008-03-06 14:50:00,0.8034,0.80385,0.80335,0.8037,2590700000.0
2008-03-06 14:55:00,0.8037,0.80395,0.80365,0.80395,4510600000.0
2008-03-06 15:00:00,0.80395,0.80395,0.80345,0.80355,5702300000.0
2008-03-06 15:05:00,0.80355,0.8038,0.80295,0.8035,3236400000.0
2008-03-06 15:10:00,0.8035,0.8035,0.80275,0.80295,2557700000.0
2008-03-06 15:15:00,0.80295,0.80295,0.80255,0.80255,2751900000.0
2008-03-06 15:20:00,0.80255,0.80265,0.8011,0.80195,3231500000.0
2008-03-06 15:25:00,0.80195,0.8026,0.8011,0.8015,3110500000.0
2008-03-06 15:30:00,0.8015,0.80175,0.8001,0.80035,2538900000.0
2008-03-06 15:35:00,0.80035,0.80165,0.80015,0.8013,1665000000.0
2008-03-06 15:40:00,0.8013,0.8015,0.8004,0.801,1093400000.0
2008-03-06 15:45:00,0.801,0.8016,0.8007,0.8016,1203000000.0
2008-03-06 15:50:00,0.8016,0.802,0.8015,0.8017,875400000.0
2008-03-06 15:55:00,0.8017,0.8026,0.8016,0.80175,1099000000.0
2008-03-06 16:00:00,0.80175,0.8023,0.8016,0.8022,1220300000.0
2008-03-06 16:05:00,0.8022,0.8031,0.8022,0.8028,509500000.0
2008-03-06 16:10:00,0.8028,0.8035,0.8025,0.8034,1518000000.0
2008-03-06 16:15:00,0.8034,0.8045,0.8029,0.8033,1469900000.0
2008-03-06 16:20:00,0.8033,0.8034,0.80275,0.8029,1773600000.0
2008-03-06 16:25:00,0.8029,0.8032,0.8026,0.803,1550900000.0
2008-03-06 16:30:00,0.8029,0.80375,0.8025,0.8035,1402700000.0
2008-03-06 16:35:00,0.8035,0.8039,0.8028,0.803,1630400000.0
2008-03-06 16:40:00,0.803,0.803,0.8026,0.8027,811900000.0
2008-03-06 16:45:00,0.8027,0.8028,0.80215,0.80265,712100000.0
2008-03-06 16:50:00,0.80265,0.8027,0.8013,0.80165,2623100000.0
2008-03-06 16:55:00,0.80165,0.80185,0.80095,0.8012,2259100000.0
2008-03-06 17:00:00,0.8012,0.8015,0.8001,0.8003,1563000000.0
2008-03-06 17:05:00,0.8003,0.80095,0.79895,0.799,1183100000.0
2008-03-06 17:10:00,0.799,0.79995,0.79895,0.79955,2980000000.0
2008-03-06 17:15:00,0.79955,0.7999,0.7991,0.7994,2924300000.0
2008-03-06 17:20:00,0.7995,0.8002,0.7994,0.8002,1549000000.0
2008-03-06 17:25:00,0.8002,0.80035,0.79955,0.8002,4059400000.0
2008-03-06 17:30:00,0.8002,0.8002,0.7995,0.7999,788050000.0
2008-03-06 17:35:00,0.7999,0.8001,0.7999,0.8001,851500000.0
2008-03-06 17:40:00,0.8001,0.8002,0.79935,0.79975,2625800000.0
2008-03-06 17:45:00,0.79975,0.7999,0.7995,0.79965,2325100000.0
2008-03-06 17:50:00,0.79965,0.7999,0.7991,0.7996,1536500000.0
2008-03-06 17:55:00,0.7996,0.7999,0.7995,0.7997,1911000000.0
2008-03-06 18:00:00,0.7997,0.8,0.7997,0.8,2083700000.0
2008-03-06 18:05:00,0.8,0.8003,0.7997,0.7997,1654900000.0
2008-03-06 18:10:00,0.7997,0.7998,0.79955,0.7996,1832400000.0
2008-03-06 18:15:00,0.7996,0.7996,0.7991,0.79915,880000000.0
2008-03-06 18:20:00,0.79915,0.80025,0.79915,0.79975,1037400000.0
2008-03-06 18:25:00,0.79975,0.80065,0.7992,0.80035,1419600000.0
2008-03-06 18:30:00,0.80035,0.8008,0.8003,0.8006,993700000.0
2008-03-06 18:35:00,0.8006,0.8009,0.8003,0.8007,1788000000.0
2008-03-06 18:40:00,0.8007,0.8009,0.8005,0.80065,634600000.0
2008-03-06 18:45:00,0.80065,0.8007,0.80065,0.8007,329400000.0
2008-03-06 18:50:00,0.8007,0.8007,0.8002,0.80035,1625900000.0
2008-03-06 18:55:00,0.80035,0.8005,0.8,0.8001,1536100000.0
2008-03-06 19:00:00,0.8001,0.8003,0.8,0.8002,332700000.0
2008-03-06 19:05:00,0.8002,0.8002,0.7995,0.7995,428300000.0
2008-03-06 19:10:00,0.7995,0.7997,0.7985,0.7987,697200000.0
2008-03-06 19:15:00,0.7987,0.799,0.7986,0.7988,825800000.0
2008-03-06 19:20:00,0.7988,0.7992,0.7984,0.7987,434000000.0
2008-03-06 19:25:00,0.7987,0.8001,0.7987,0.7998,779500000.0
2008-03-06 19:30:00,0.7998,0.7998,0.79915,0.7994,569900000.0
2008-03-06 19:35:00,0.7994,0.80015,0.7994,0.7996,630600000.0
2008-03-06 19:40:00,0.7996,0.8003,0.7995,0.8003,1766500000.0
2008-03-06 19:45:00,0.8003,0.8003,0.79965,0.7997,1221800000.0
2008-03-06 19:50:00,0.7997,0.8005,0.7997,0.8005,1479300000.0
2008-03-06 19:55:00,0.8005,0.8005,0.79995,0.80005,2283100000.0
2008-03-06 20:00:00,0.80005,0.8005,0.79995,0.80005,2467300000.0
2008-03-06 20:05:00,0.80005,0.80005,0.79995,0.79995,2702600000.0
2008-03-06 20:10:00,0.79995,0.79995,0.79975,0.79975,441700000.0
2008-03-06 20:15:00,0.79975,0.8,0.7997,0.8,1619100000.0
2008-03-06 20:20:00,0.8,0.8003,0.8,0.8003,2253000000.0
2008-03-06 20:25:00,0.8003,0.8003,0.7995,0.79965,1004400000.0
2008-03-06 20:30:00,0.79965,0.8,0.7995,0.7996,1394600000.0
2008-03-06 20:35:00,0.7996,0.79975,0.7995,0.7995,813300000.0
2008-03-06 20:40:00,0.7995,0.7997,0.7994,0.7995,444900000.0
2008-03-06 20:45:00,0.7995,0.7995,0.7976,0.7982,838300000.0
2008-03-06 20:50:00,0.7982,0.79865,0.798,0.7986,4423800001.0
2008-03-06 20:55:00,0.7986,0.7986,0.79785,0.79785,2582800000.0
2008-03-06 21:00:00,0.79785,0.79795,0.7975,0.7976,1501000000.0
2008-03-06 21:05:00,0.7976,0.7976,0.7964,0.7966,765000000.0
2008-03-06 21:10:00,0.7966,0.7976,0.79615,0.7976,3142400001.0
2008-03-06 21:15:00,0.7976,0.7978,0.7975,0.7975,403500000.0
2008-03-06 21:20:00,0.7975,0.7975,0.7961,0.7964,2228500000.0
2008-03-06 21:25:00,0.7963,0.7967,0.79615,0.7962,1482300001.0
2008-03-06 21:30:00,0.7962,0.79625,0.79575,0.79585,2889200000.0
2008-03-06 21:35:00,0.79585,0.7967,0.79585,0.7962,1672600000.0
2008-03-06 21:40:00,0.7962,0.7967,0.79585,0.79655,1411100000.0
2008-03-06 21:45:00,0.79655,0.7976,0.79655,0.7974,1923600017.0
2008-03-06 21:50:00,0.7974,0.7974,0.7971,0.7971,531400000.0
2008-03-06 21:55:00,0.7971,0.79745,0.7969,0.79695,707300000.0
2008-03-06 22:00:00,0.79695,0.79715,0.796,0.79605,1506500002.0
2008-03-06 22:05:00,0.79605,0.79665,0.7955,0.7957,1106400000.0
2008-03-06 22:10:00,0.7957,0.79595,0.7954,0.7956,737700000.0
2008-03-06 22:15:00,0.7956,0.7966,0.7953,0.7961,751100000.0
2008-03-06 22:20:00,0.7961,0.7969,0.7961,0.7966,560899999.0
2008-03-06 22:25:00,0.7966,0.7966,0.7961,0.7965,1106600000.0
2008-03-06 22:30:00,0.7965,0.7965,0.7954,0.7955,549400000.0
2008-03-06 22:35:00,0.7955,0.7957,0.7954,0.7954,922400000.0
2008-03-06 22:40:00,0.7954,0.7958,0.7952,0.7958,586800000.0
2008-03-06 22:45:00,0.7958,0.7959,0.7958,0.7958,473900000.0
2008-03-06 22:50:00,0.7958,0.7962,0.7953,0.7954,554300000.0
2008-03-06 22:55:00,0.7954,0.7956,0.7952,0.7952,557500000.0
2008-03-06 23:00:00,0.7952,0.7956,0.7952,0.7956,656200000.0
2008-03-06 23:05:00,0.7956,0.7958,0.7953,0.7956,903300000.0
2008-03-06 23:10:00,0.7956,0.79655,0.7953,0.7962,386700000.0
2008-03-06 23:15:00,0.7962,0.7967,0.7962,0.7964,335000000.0
2008-03-06 23:20:00,0.7964,0.7965,0.7962,0.7963,370600000.0
2008-03-06 23:25:00,0.7963,0.7967,0.7963,0.7965,992700000.0
2008-03-06 23:30:00,0.7965,0.79655,0.79605,0.7962,695600000.0
2008-03-06 23:35:00,0.7962,0.7965,0.796,0.7965,402700000.0
2008-03-06 23:40:00,0.7965,0.79675,0.7963,0.7963,457600000.0
2008-03-06 23:45:00,0.7963,0.7966,0.796,0.7966,420300000.0
2008-03-06 23:50:00,0.7965,0.7965,0.7961,0.7965,350900000.0
2008-03-06 23:55:00,0.7965,0.7966,0.7965,0.7965,542900000.0
2008-03-07 00:00:00,0.7965,0.7965,0.7958,0.7958,2909500000.0
2008-03-07 00:05:00,0.7958,0.7958,0.79415,0.7948,750700000.0
2008-03-07 00:10:00,0.7948,0.795,0.7944,0.79475,1890900000.0
2008-03-07 00:15:00,0.79475,0.795,0.79465,0.7948,390900000.0
2008-03-07 00:20:00,0.7948,0.79525,0.7948,0.7948,5484300000.0
2008-03-07 00:25:00,0.7948,0.79495,0.7948,0.79495,517600000.0
2008-03-07 00:30:00,0.79495,0.79565,0.79495,0.79565,3976700000.0
2008-03-07 00:35:00,0.79565,0.79575,0.79545,0.79555,6030800000.0
2008-03-07 00:40:00,0.79555,0.79635,0.79555,0.79595,8427800000.0
2008-03-07 00:45:00,0.79595,0.79615,0.7959,0.7959,4049500000.0
2008-03-07 00:50:00,0.7959,0.796,0.79535,0.7956,600200000.0
2008-03-07 00:55:00,0.7955,0.796,0.7955,0.796,435900000.0
2008-03-07 01:00:00,0.796,0.79615,0.7957,0.79615,1017000000.0
2008-03-07 01:05:00,0.79615,0.7965,0.7961,0.7963,699000000.0
2008-03-07 01:10:00,0.7963,0.797,0.7963,0.7967,454700001.0
2008-03-07 01:15:00,0.7967,0.7967,0.79615,0.7964,352000000.0
2008-03-07 01:20:00,0.7964,0.79655,0.79585,0.7965,488000000.0
2008-03-07 01:25:00,0.7965,0.7968,0.7965,0.7968,377100000.0
2008-03-07 01:30:00,0.7968,0.7972,0.7968,0.797,342300000.0
2008-03-07 01:35:00,0.797,0.7976,0.7968,0.7972,375100000.0
2008-03-07 01:40:00,0.7972,0.7972,0.7969,0.7971,338200000.0
2008-03-07 01:45:00,0.7971,0.7972,0.7969,0.7971,343900000.0
2008-03-07 01:50:00,0.7971,0.7972,0.7971,0.7971,333900000.0
2008-03-07 01:55:00,0.7971,0.7972,0.79675,0.7971,945200000.0
2008-03-07 02:00:00,0.7971,0.7971,0.79635,0.7967,3569200000.0
2008-03-07 02:05:00,0.7967,0.7967,0.7964,0.7967,345800000.0
2008-03-07 02:10:00,0.7967,0.7967,0.7962,0.7965,541100000.0
2008-03-07 02:15:00,0.7965,0.7965,0.79635,0.7965,801600000.0
2008-03-07 02:20:00,0.7965,0.7967,0.7963,0.7966,732400000.0
2008-03-07 02:25:00,0.7966,0.79675,0.7966,0.7966,499900000.0
2008-03-07 02:30:00,0.7966,0.7969,0.7966,0.7966,682500000.0
2008-03-07 02:35:00,0.7966,0.7966,0.7966,0.7966,467700000.0
2008-03-07 02:40:00,0.7966,0.7966,0.79605,0.79625,1857400000.0
2008-03-07 02:45:00,0.79625,0.7964,0.7958,0.7963,406300000.0
2008-03-07 02:50:00,0.7963,0.7963,0.7961,0.7963,338800000.0
2008-03-07 02:55:00,0.7963,0.7964,0.796,0.796,356500000.0
2008-03-07 03:00:00,0.796,0.7964,0.796,0.7962,438300000.0
2008-03-07 03:05:00,0.7962,0.7968,0.7962,0.7968,534500000.0
2008-03-07 03:10:00,0.7968,0.7968,0.796,0.7962,524100000.0
2008-03-07 03:15:00,0.7962,0.7973,0.7962,0.7972,562400000.0
2008-03-07 03:20:00,0.7972,0.798,0.79715,0.7975,1177300000.0
2008-03-07 03:25:00,0.7975,0.7975,0.797,0.7974,444299999.0
2008-03-07 03:30:00,0.7974,0.7974,0.7972,0.7973,334500000.0
2008-03-07 03:35:00,0.7973,0.7975,0.7967,0.7973,640600000.0
2008-03-07 03:40:00,0.7973,0.7975,0.7973,0.7973,1016800000.0
2008-03-07 03:45:00,0.7973,0.7975,0.7973,0.7974,1320000000.0
2008-03-07 03:50:00,0.7974,0.7974,0.79725,0.7974,3297900000.0
2008-03-07 03:55:00,0.7974,0.7974,0.797,0.7972,1103300000.0
2008-03-07 04:00:00,0.7972,0.7975,0.79705,0.7973,597100000.0
2008-03-07 04:05:00,0.7973,0.7973,0.797,0.7972,524100000.0
2008-03-07 04:10:00,0.7972,0.7976,0.7972,0.7973,479500000.0
2008-03-07 04:15:00,0.7973,0.79765,0.7965,0.7968,660600000.0
2008-03-07 04:20:00,0.7968,0.797,0.7965,0.797,883800000.0
2008-03-07 04:25:00,0.797,0.7972,0.7967,0.7971,444700000.0
2008-03-07 04:30:00,0.7971,0.7972,0.7968,0.79685,859700000.0
2008-03-07 04:35:00,0.7969,0.7969,0.7965,0.79655,478400000.0
2008-03-07 04:40:00,0.79655,0.7969,0.79655,0.7969,580100000.0
2008-03-07 04:45:00,0.7969,0.797,0.7962,0.7963,433100000.0
2008-03-07 04:50:00,0.7963,0.7965,0.7962,0.7965,786700000.0
2008-03-07 04:55:00,0.7965,0.7965,0.79645,0.79645,2778200000.0
2008-03-07 05:00:00,0.79645,0.7966,0.79635,0.7965,4159000000.0
2008-03-07 05:05:00,0.7965,0.7966,0.7963,0.7965,346600000.0
2008-03-07 05:10:00,0.7965,0.7969,0.7965,0.7967,476200000.0
2008-03-07 05:15:00,0.7967,0.7967,0.796,0.796,504200000.0
2008-03-07 05:20:00,0.796,0.796,0.79465,0.79535,5429900000.0
2008-03-07 05:25:00,0.79535,0.79565,0.79485,0.79565,7458400000.0
2008-03-07 05:30:00,0.79565,0.79625,0.7955,0.796,7693800000.0
2008-03-07 05:35:00,0.796,0.796,0.7958,0.7958,399600000.0
2008-03-07 05:40:00,0.7958,0.7959,0.7957,0.7959,1926500000.0
2008-03-07 05:45:00,0.7959,0.796,0.7953,0.7953,453600000.0
2008-03-07 05:50:00,0.7953,0.7954,0.7953,0.7953,417700000.0
2008-03-07 05:55:00,0.7953,0.7954,0.7947,0.7947,695000000.0
2008-03-07 06:00:00,0.7947,0.795,0.7945,0.7949,2691800000.0
2008-03-07 06:05:00,0.7949,0.7949,0.7946,0.79465,2624900000.0
2008-03-07 06:10:00,0.79465,0.79475,0.79465,0.79475,3622500000.0
2008-03-07 06:15:00,0.79475,0.79485,0.79475,0.79485,1589400000.0
2008-03-07 06:20:00,0.79485,0.79505,0.79485,0.79505,592600000.0
2008-03-07 06:25:00,0.79505,0.79535,0.79505,0.79505,675300000.0
2008-03-07 06:30:00,0.79505,0.79515,0.79485,0.79485,2601800000.0
2008-03-07 06:35:00,0.79485,0.79495,0.79445,0.79455,5523300000.0
2008-03-07 06:40:00,0.79455,0.79475,0.79425,0.79475,6337200000.0
2008-03-07 06:45:00,0.79475,0.79535,0.79475,0.79535,6453500000.0
2008-03-07 06:50:00,0.79535,0.7958,0.79535,0.7955,1742200000.0
2008-03-07 06:55:00,0.799,0.7995,0.79525,0.79525,7340200000.0
2008-03-07 07:00:00,0.79525,0.79625,0.79525,0.79625,8590800000.0
2008-03-07 07:05:00,0.79625,0.7965,0.79575,0.7965,4389400000.0
2008-03-07 07:10:00,0.7965,0.7965,0.7962,0.7963,967100000.0
2008-03-07 07:15:00,0.7963,0.7977,0.7963,0.7976,540100000.0
2008-03-07 07:20:00,0.7976,0.7987,0.797,0.7986,1034800000.0
2008-03-07 07:25:00,0.7986,0.7987,0.7974,0.7982,607700000.0
2008-03-07 07:30:00,0.7982,0.7982,0.79755,0.7979,645500000.0
2008-03-07 07:35:00,0.7979,0.7982,0.7979,0.7982,351900000.0
2008-03-07 07:40:00,0.7982,0.7986,0.7981,0.7984,356700000.0
2008-03-07 07:45:00,0.7984,0.7986,0.7982,0.7984,501000000.0
2008-03-07 07:50:00,0.7984,0.7992,0.7983,0.7992,605600000.0
2008-03-07 07:55:00,0.7992,0.7996,0.7982,0.7984,843500000.0
2008-03-07 08:00:00,0.7984,0.79915,0.7982,0.79895,1273000000.0
2008-03-07 08:05:00,0.79895,0.799,0.7985,0.79885,1136000000.0
2008-03-07 08:10:00,0.79885,0.7994,0.79885,0.79905,1991500000.0
2008-03-07 08:15:00,0.79905,0.7993,0.7985,0.799,2469900000.0
2008-03-07 08:20:00,0.799,0.7992,0.799,0.799,1200500000.0
2008-03-07 08:25:00,0.799,0.799,0.7985,0.7985,383000000.0
2008-03-07 08:30:00,0.7985,0.7986,0.7983,0.79855,750000000.0
2008-03-07 08:35:00,0.79855,0.7988,0.79855,0.7987,721200000.0
2008-03-07 08:40:00,0.7987,0.7988,0.7986,0.7987,328500000.0
2008-03-07 08:45:00,0.7987,0.79895,0.7987,0.7989,963400000.0
2008-03-07 08:50:00,0.7989,0.7995,0.7989,0.79915,1371300000.0
2008-03-07 08:55:00,0.7992,0.7992,0.7979,0.7981,725000000.0
2008-03-07 09:00:00,0.7981,0.79875,0.797,0.79855,9074100000.0
2008-03-07 09:05:00,0.7974,0.79905,0.7973,0.79835,7414300000.0
2008-03-07 09:10:00,0.79835,0.79845,0.79765,0.79775,5497500000.0
2008-03-07 09:15:00,0.79775,0.79775,0.7952,0.7955,8900999982.0
2008-03-07 09:20:00,0.7956,0.79845,0.795,0.79785,9446699924.0
2008-03-07 09:25:00,0.79785,0.79805,0.79765,0.7979,5547400000.0
2008-03-07 09:30:00,0.7979,0.79805,0.79755,0.7979,4208400000.0
2008-03-07 09:35:00,0.79795,0.7986,0.79795,0.7985,2996900000.0
2008-03-07 09:40:00,0.7985,0.7988,0.7982,0.7982,1494800000.0
2008-03-07 09:45:00,0.7982,0.7983,0.79785,0.7982,575600000.0
2008-03-07 09:50:00,0.7982,0.79825,0.7974,0.7974,1111900000.0
2008-03-07 09:55:00,0.7974,0.798,0.7972,0.7975,840200000.0
2008-03-07 10:00:00,0.7975,0.7978,0.7971,0.7975,1193900000.0
2008-03-07 10:05:00,0.7975,0.7975,0.79655,0.79685,891700000.0
2008-03-07 10:10:00,0.7968,0.7969,0.7963,0.7967,1538800000.0
2008-03-07 10:15:00,0.7967,0.7968,0.7952,0.79555,1627800000.0
2008-03-07 10:20:00,0.79555,0.7961,0.79505,0.796,4081900000.0
2008-03-07 10:25:00,0.796,0.79705,0.7959,0.79705,2411200000.0
2008-03-07 10:30:00,0.79705,0.79745,0.79665,0.797,1738400000.0
2008-03-07 10:35:00,0.797,0.7972,0.7962,0.79635,1687300000.0
2008-03-07 10:40:00,0.79635,0.7965,0.79595,0.7961,3632100000.0
2008-03-07 10:45:00,0.7961,0.79625,0.79555,0.79605,1330800000.0
2008-03-07 10:50:00,0.79605,0.79735,0.79585,0.7972,2505100000.0
2008-03-07 10:55:00,0.7972,0.7972,0.7963,0.79675,2175000000.0
2008-03-07 11:00:00,0.79675,0.797,0.7964,0.7969,2341400000.0
2008-03-07 11:05:00,0.7969,0.79775,0.7969,0.79765,2548100000.0
2008-03-07 11:10:00,0.79765,0.7994,0.7975,0.7992,1688400000.0
2008-03-07 11:15:00,0.79915,0.7992,0.7979,0.798,1316100000.0
2008-03-07 11:20:00,0.798,0.798,0.79655,0.7966,1151800000.0
2008-03-07 11:25:00,0.7966,0.79705,0.7964,0.797,1512800000.0
2008-03-07 11:30:00,0.797,0.7972,0.7966,0.7967,1230900000.0
2008-03-07 11:35:00,0.7967,0.7971,0.7967,0.7971,357800000.0
2008-03-07 11:40:00,0.7971,0.7975,0.7969,0.7975,377500000.0
2008-03-07 11:45:00,0.7975,0.7977,0.797,0.7974,544100000.0
2008-03-07 11:50:00,0.7974,0.7976,0.7971,0.7971,1796800000.0
2008-03-07 11:55:00,0.7971,0.7974,0.797,0.797,633700000.0
2008-03-07 12:00:00,0.797,0.797,0.7967,0.797,410900000.0
2008-03-07 12:05:00,0.797,0.797,0.7964,0.7964,536300000.0
2008-03-07 12:10:00,0.7964,0.7968,0.7964,0.7968,529900000.0
2008-03-07 12:15:00,0.7968,0.79705,0.7967,0.7968,2003000000.0
2008-03-07 12:20:00,0.7968,0.7971,0.7967,0.7969,1645700000.0
2008-03-07 12:25:00,0.7969,0.79715,0.7969,0.797,439700000.0
2008-03-07 12:30:00,0.797,0.79705,0.7968,0.797,452800000.0
2008-03-07 12:35:00,0.797,0.7977,0.7969,0.7976,560400000.0
2008-03-07 12:40:00,0.7976,0.79845,0.7976,0.79825,1977200000.0
2008-03-07 12:45:00,0.79825,0.79905,0.798,0.79905,2091000000.0
2008-03-07 12:50:00,0.799,0.799,0.7985,0.7985,1503200000.0
2008-03-07 12:55:00,0.7985,0.799,0.798,0.798,820200000.0
2008-03-07 13:00:00,0.79805,0.79845,0.7976,0.798,1190500000.0
2008-03-07 13:05:00,0.798,0.79845,0.7976,0.7976,1107400000.0
2008-03-07 13:10:00,0.7976,0.79795,0.79715,0.79745,2421300000.0
2008-03-07 13:15:00,0.7974,0.79785,0.7972,0.7974,1266900000.0
2008-03-07 13:20:00,0.7974,0.7974,0.79665,0.79705,1877200000.0
2008-03-07 13:25:00,0.79705,0.79705,0.796,0.7962,1914200000.0
2008-03-07 13:30:00,0.7962,0.7967,0.7962,0.79655,1830500000.0
2008-03-07 13:35:00,0.79655,0.797,0.79655,0.7968,3218100000.0
2008-03-07 13:40:00,0.7968,0.7974,0.7965,0.7971,1753500000.0
2008-03-07 13:45:00,0.7971,0.7975,0.79675,0.79675,2291100000.0
2008-03-07 13:50:00,0.79675,0.7975,0.79675,0.7971,2203600000.0
2008-03-07 13:55:00,0.7971,0.7971,0.79655,0.79665,2142200000.0
2008-03-07 14:00:00,0.79665,0.79785,0.79665,0.79765,3260400000.0
2008-03-07 14:05:00,0.79765,0.79805,0.7975,0.79765,5416600000.0
2008-03-07 14:10:00,0.79765,0.79765,0.79735,0.79745,5346800000.0
2008-03-07 14:15:00,0.79745,0.79805,0.7974,0.79805,4841800000.0
2008-03-07 14:20:00,0.79805,0.7992,0.79805,0.79885,1323600000.0
2008-03-07 14:25:00,0.79885,0.7993,0.7983,0.7993,1930700000.0
2008-03-07 14:30:00,0.7993,0.79935,0.79895,0.799,2590600000.0
2008-03-07 14:35:00,0.79895,0.79905,0.79855,0.7988,2298900004.0
2008-03-07 14:40:00,0.7988,0.8003,0.7988,0.8003,2303000000.0
2008-03-07 14:45:00,0.8004,0.8012,0.8002,0.8009,2154200000.0
2008-03-07 14:50:00,0.8009,0.80105,0.8005,0.80075,3367400000.0
2008-03-07 14:55:00,0.80075,0.8012,0.80055,0.80115,1813300001.0
2008-03-07 15:00:00,0.80115,0.80115,0.7997,0.79975,5985399988.0
2008-03-07 15:05:00,0.79975,0.80005,0.79915,0.79945,8044399967.0
2008-03-07 15:10:00,0.79945,0.79945,0.7986,0.79905,4634000000.0
2008-03-07 15:15:00,0.79905,0.80145,0.79815,0.79845,5387000002.0
2008-03-07 15:20:00,0.79845,0.7991,0.7981,0.79885,6815200000.0
2008-03-07 15:25:00,0.79885,0.79975,0.79875,0.79895,4417900004.0
2008-03-07 15:30:00,0.79895,0.80075,0.7964,0.7967,1324800000.0
2008-03-07 15:35:00,0.7967,0.79825,0.7967,0.7973,3667600003.0
2008-03-07 15:40:00,0.7973,0.79745,0.7946,0.79575,2204400000.0
2008-03-07 15:45:00,0.79575,0.7967,0.7953,0.7953,4047600004.0
2008-03-07 15:50:00,0.7953,0.79565,0.793,0.79335,1073300000.0
2008-03-07 15:55:00,0.79335,0.7955,0.7933,0.7952,1101900001.0
2008-03-07 16:00:00,0.7952,0.7952,0.79415,0.7948,744300000.0
2008-03-07 16:05:00,0.7948,0.79535,0.79365,0.7947,1052100000.0
2008-03-07 16:10:00,0.7947,0.79525,0.79415,0.795,3313100000.0
2008-03-07 16:15:00,0.795,0.79525,0.79115,0.79185,2269200000.0
2008-03-07 16:20:00,0.79165,0.79355,0.79055,0.79355,5436000000.0
2008-03-07 16:25:00,0.79355,0.79355,0.7922,0.79245,3652800000.0
2008-03-07 16:30:00,0.79245,0.79295,0.79235,0.79275,5612400017.0
2008-03-07 16:35:00,0.79275,0.79435,0.79245,0.7942,2496300020.0
2008-03-07 16:40:00,0.79415,0.79445,0.79345,0.7939,1856100000.0
2008-03-07 16:45:00,0.7939,0.7959,0.79385,0.79575,3691399958.0
2008-03-07 16:50:00,0.79575,0.7969,0.79535,0.7957,3126900000.0
2008-03-07 16:55:00,0.7957,0.7967,0.7952,0.7957,776300000.0
2008-03-07 17:00:00,0.79565,0.79635,0.79455,0.7961,1143700000.0
2008-03-07 17:05:00,0.7961,0.7974,0.796,0.7961,1340000000.0
2008-03-07 17:10:00,0.7961,0.79625,0.795,0.7952,1112600000.0
2008-03-07 17:15:00,0.7952,0.7972,0.7951,0.7965,662100000.0
2008-03-07 17:20:00,0.7965,0.7972,0.79625,0.7963,745200000.0
2008-03-07 17:25:00,0.7963,0.7972,0.7962,0.7968,1953700000.0
2008-03-07 17:30:00,0.7968,0.7973,0.7951,0.79515,642600000.0
2008-03-07 17:35:00,0.79515,0.7959,0.7943,0.79555,1440100000.0
2008-03-07 17:40:00,0.79555,0.7967,0.7955,0.7967,1426300034.0
2008-03-07 17:45:00,0.7967,0.79685,0.7961,0.7966,840800000.0
2008-03-07 17:50:00,0.7966,0.7969,0.7958,0.79595,790300000.0
2008-03-07 17:55:00,0.79595,0.79675,0.7952,0.7953,1790000000.0
2008-03-07 18:00:00,0.7953,0.79595,0.79445,0.795,6247900000.0
2008-03-07 18:05:00,0.795,0.7959,0.795,0.7956,1764500001.0
2008-03-07 18:10:00,0.7956,0.7962,0.79515,0.79545,2350200000.0
2008-03-07 18:15:00,0.79545,0.7958,0.7945,0.79545,3490500000.0
2008-03-07 18:20:00,0.79545,0.79545,0.7946,0.7949,1354200000.0
2008-03-07 18:25:00,0.7949,0.7951,0.79385,0.7945,781500002.0
2008-03-07 18:30:00,0.7945,0.7946,0.79395,0.794,1168400000.0
2008-03-07 18:35:00,0.794,0.79455,0.7932,0.7934,1089100000.0
2008-03-07 18:40:00,0.7934,0.7939,0.7928,0.793,595900000.0
2008-03-07 18:45:00,0.793,0.7937,0.7928,0.7929,1206800000.0
2008-03-07 18:50:00,0.7929,0.7941,0.7926,0.7933,959200000.0
2008-03-07 18:55:00,0.7933,0.7941,0.7928,0.794,1381400000.0
2008-03-07 19:00:00,0.794,0.7941,0.7933,0.7935,539700000.0
2008-03-07 19:05:00,0.7935,0.7935,0.7931,0.7931,803200000.0
2008-03-07 19:10:00,0.7931,0.7938,0.7931,0.7937,1337200000.0
2008-03-07 19:15:00,0.7937,0.7942,0.7937,0.79415,1176700000.0
2008-03-07 19:20:00,0.79415,0.7945,0.79415,0.7942,425800000.0
2008-03-07 19:25:00,0.7942,0.7942,0.79335,0.7935,586100000.0
2008-03-07 19:30:00,0.7935,0.7945,0.7935,0.7941,1043900000.0
2008-03-07 19:35:00,0.7941,0.79425,0.79355,0.79355,5560600000.0
2008-03-07 19:40:00,0.79355,0.79405,0.79355,0.79405,6675300000.0
2008-03-07 19:45:00,0.79405,0.79475,0.79405,0.79475,1712500000.0
2008-03-07 19:50:00,0.79475,0.79575,0.79475,0.79575,1039100000.0
2008-03-07 19:55:00,0.79575,0.7964,0.79575,0.7963,1064000000.0
2008-03-07 20:00:00,0.7963,0.7967,0.7961,0.7963,439600000.0
2008-03-07 20:05:00,0.7963,0.7967,0.7963,0.7963,1338400000.0
2008-03-07 20:10:00,0.7963,0.7963,0.7955,0.7958,1696300000.0
2008-03-07 20:15:00,0.7958,0.7959,0.79475,0.7952,688100000.0
2008-03-07 20:20:00,0.7952,0.79535,0.79485,0.7952,1123400000.0
2008-03-07 20:25:00,0.7952,0.7954,0.79485,0.795,955200000.0
2008-03-07 20:30:00,0.795,0.795,0.7945,0.7948,1747800000.0
2008-03-07 20:35:00,0.7948,0.7948,0.7941,0.7941,526500000.0
2008-03-07 20:40:00,0.7941,0.79425,0.7941,0.7942,1090500000.0
2008-03-07 20:45:00,0.7942,0.7942,0.79345,0.79405,4596200001.0
2008-03-07 20:50:00,0.79405,0.79435,0.79395,0.79395,4619200000.0
2008-03-07 20:55:00,0.79395,0.79405,0.79395,0.794,4175000000.0
2008-03-07 21:00:00,0.794,0.794,0.79335,0.7935,644800000.0
2008-03-07 21:05:00,0.7935,0.7938,0.79345,0.7938,422700000.0
2008-03-07 21:10:00,0.7938,0.79455,0.79365,0.7942,472200000.0
2008-03-07 21:15:00,0.7942,0.7942,0.79365,0.79365,1025500000.0
2008-03-07 21:20:00,0.79365,0.79365,0.7927,0.793,785700000.0
2008-03-07 21:25:00,0.793,0.7933,0.793,0.7933,338100000.0
2008-03-07 21:30:00,0.7933,0.7933,0.7932,0.7933,330600000.0
2008-03-07 21:35:00,0.7933,0.7933,0.7922,0.7922,774300000.0
2008-03-07 21:40:00,0.7922,0.79255,0.7922,0.7925,510200000.0
2008-03-07 21:45:00,0.7925,0.7926,0.79245,0.79245,3811700000.0
2008-03-07 21:50:00,0.79245,0.79245,0.7921,0.7921,1589100000.0
2008-03-07 21:55:00,0.7921,0.79275,0.792,0.79245,4817200000.0
2008-03-07 22:00:00,0.7945,0.7945,0.7927,0.79295,4738100000.0
2008-03-07 22:05:00,0.79295,0.79305,0.79275,0.79305,4413000144.0
2008-03-07 22:10:00,0.79305,0.79415,0.7929,0.79365,4318300000.0
2008-03-07 22:15:00,0.79365,0.7952,0.79345,0.79495,2885000000.0
2008-03-07 22:20:00,0.79495,0.7957,0.7943,0.7951,5215200000.0
2008-03-07 22:25:00,0.7951,0.7954,0.79445,0.79485,6631700000.0
2008-03-07 22:30:00,0.79505,0.79505,0.79445,0.79445,5459800005.0
2008-03-07 22:35:00,0.79445,0.7952,0.7943,0.7951,6772900005.0
2008-03-07 22:40:00,0.7951,0.79515,0.7951,0.7951,2676000000.0
2008-03-07 22:45:00,0.7951,0.79545,0.79475,0.79475,3964900000.0
2008-03-07 22:50:00,0.79475,0.79555,0.7924,0.793,6460700000.0
2008-03-07 22:55:00,0.7933,0.7944,0.793,0.7936,2683700000.0
2008-03-07 23:00:00,0.79404,0.79417,0.79404,0.79409,1195700000.0
2008-03-07 23:05:00,0.79409,0.79412,0.79397,0.794,2866000000.0
2008-03-07 23:10:00,0.794,0.79424,0.79397,0.79411,3557800000.0
2008-03-07 23:15:00,0.79409,0.79409,0.79366,0.79367,1800400000.0
2008-03-07 23:20:00,0.79365,0.79365,0.79327,0.7934,2128300000.0
2008-03-07 23:25:00,0.79341,0.79349,0.79238,0.79252,2270400000.0
2008-03-07 23:30:00,0.79252,0.79265,0.7924,0.79265,1786000000.0
2008-03-07 23:35:00,0.79265,0.79331,0.79253,0.7933,2458200000.0
2008-03-07 23:40:00,0.79338,0.79392,0.79329,0.79366,2755000000.0
2008-03-07 23:45:00,0.7937,0.7938,0.79365,0.7937,2528000000.0
2008-03-07 23:50:00,0.7937,0.7937,0.7922,0.79224,2931500000.0
2008-03-07 23:55:00,0.79238,0.79345,0.79238,0.79312,3574600000.0
2008-03-10 00:00:00,0.7918,0.7918,0.7916,0.7916,1370400000.0
2008-03-10 00:05:00,0.7915,0.7917,0.7915,0.7917,2055600000.0
2008-03-10 00:10:00,0.7918,0.7918,0.7915,0.7915,3426000000.0
2008-03-10 00:15:00,0.7916,0.792,0.7915,0.7918,3426000000.0
2008-03-10 00:20:00,0.7917,0.7918,0.7917,0.7918,1370400000.0
2008-03-10 00:25:00,0.792,0.7928,0.792,0.7927,2055600000.0
2008-03-10 00:30:00,0.7926,0.7927,0.7921,0.7927,2055600000.0
2008-03-10 00:35:00,0.7928,0.7929,0.7925,0.7928,3426000000.0
2008-03-10 00:40:00,0.7929,0.7934,0.7929,0.7932,3426000000.0
2008-03-10 00:45:00,0.7933,0.7938,0.7933,0.7936,2740800000.0
2008-03-10 00:50:00,0.7935,0.7936,0.7934,0.7936,3426000000.0
2008-03-10 00:55:00,0.7937,0.7937,0.7936,0.7937,1370400000.0
2008-03-10 01:00:00,0.7933,0.7933,0.7929,0.7929,2740800000.0
2008-03-10 01:05:00,0.793,0.7931,0.7926,0.793,3426000000.0
2008-03-10 01:10:00,0.7931,0.7931,0.7922,0.7925,3426000000.0
2008-03-10 01:15:00,0.7926,0.7931,0.7926,0.7931,2740800000.0
2008-03-10 01:20:00,0.793,0.7933,0.793,0.7932,2055600000.0
2008-03-10 01:25:00,0.7933,0.7936,0.7933,0.7935,2055600000.0
2008-03-10 01:30:00,0.7934,0.7935,0.7934,0.7934,1370400000.0
2008-03-10 01:35:00,0.7935,0.7936,0.7934,0.7936,685200000.0
2008-03-10 01:40:00,0.7935,0.7935,0.7932,0.7935,2740800000.0
2008-03-10 01:45:00,0.7933,0.7942,0.7932,0.7941,2055600000.0
2008-03-10 01:50:00,0.7939,0.7941,0.7937,0.794,2055600000.0
2008-03-10 01:55:00,0.7938,0.7942,0.7934,0.7936,3426000000.0
2008-03-10 02:00:00,0.7936,0.7936,0.7929,0.793,2093099997.0
2008-03-10 02:05:00,0.793,0.7931,0.7927,0.7931,2448199998.0
2008-03-10 02:10:00,0.7931,0.7932,0.7924,0.7926,1186700000.0
2008-03-10 02:15:00,0.7926,0.7931,0.7926,0.7931,3290400000.0
2008-03-10 02:20:00,0.7931,0.79345,0.79305,0.7933,671200000.0
2008-03-10 02:25:00,0.79335,0.79365,0.79335,0.7934,916600000.0
2008-03-10 02:30:00,0.7934,0.79355,0.7933,0.7935,1131700000.0
2008-03-10 02:35:00,0.7935,0.79375,0.79345,0.79365,354600000.0
2008-03-10 02:40:00,0.79365,0.7937,0.7932,0.7937,674600000.0
2008-03-10 02:45:00,0.7937,0.79425,0.7934,0.794,1255700000.0
2008-03-10 02:50:00,0.794,0.7942,0.79385,0.794,1007400002.0
2008-03-10 02:55:00,0.794,0.7943,0.7937,0.7937,1423400000.0
2008-03-10 03:00:00,0.7937,0.7943,0.7937,0.7943,3160800000.0
2008-03-10 03:05:00,0.7943,0.79495,0.79425,0.79495,2549800000.0
2008-03-10 03:10:00,0.79495,0.79495,0.7945,0.79485,961900000.0
2008-03-10 03:15:00,0.79485,0.79495,0.7947,0.7947,495200000.0
2008-03-10 03:20:00,0.7947,0.7947,0.79445,0.7946,934300000.0
2008-03-10 03:25:00,0.7946,0.7946,0.79455,0.79455,433200000.0
2008-03-10 03:30:00,0.79455,0.7946,0.7942,0.7944,953080000.0
2008-03-10 03:35:00,0.7944,0.79445,0.7944,0.79445,589800000.0
2008-03-10 03:40:00,0.79445,0.795,0.79435,0.7946,619700000.0
2008-03-10 03:45:00,0.7946,0.7946,0.7945,0.7946,399400000.0
2008-03-10 03:50:00,0.7946,0.7946,0.7939,0.7939,1511600000.0
2008-03-10 03:55:00,0.7939,0.7942,0.7938,0.7938,4645000000.0
2008-03-10 04:00:00,0.7938,0.7938,0.7929,0.7932,2842800000.0
2008-03-10 04:05:00,0.7932,0.7934,0.7931,0.7933,3229800000.0
2008-03-10 04:10:00,0.7933,0.7936,0.7933,0.7934,3128200000.0
2008-03-10 04:15:00,0.7934,0.7942,0.7934,0.7942,4609600000.0
2008-03-10 04:20:00,0.7942,0.7942,0.7937,0.7937,3245200000.0
2008-03-10 04:25:00,0.7937,0.7938,0.7937,0.7937,3073800000.0
2008-03-10 04:30:00,0.7937,0.7938,0.7933,0.7934,2120500000.0
2008-03-10 04:35:00,0.7934,0.7935,0.7932,0.7935,2086900000.0
2008-03-10 04:40:00,0.7935,0.7936,0.7935,0.7936,1186900000.0
2008-03-10 04:45:00,0.7936,0.7948,0.7936,0.7945,2981900000.0
2008-03-10 04:50:00,0.7945,0.7947,0.79435,0.7946,944600000.0
2008-03-10 04:55:00,0.7946,0.7946,0.7943,0.7944,603000000.0
2008-03-10 05:00:00,0.7944,0.7945,0.7942,0.7944,1685500000.0
2008-03-10 05:05:00,0.7944,0.7945,0.7944,0.7945,179700000.0
2008-03-10 05:10:00,0.7945,0.7945,0.7944,0.7944,738700000.0
2008-03-10 05:15:00,0.7944,0.7946,0.7944,0.7946,766900000.0
2008-03-10 05:20:00,0.7946,0.7948,0.7944,0.7947,329600000.0
2008-03-10 05:25:00,0.7947,0.7947,0.7945,0.7945,138000000.0
2008-03-10 05:30:00,0.7945,0.7946,0.7944,0.7945,162600000.0
2008-03-10 05:35:00,0.7945,0.7946,0.7944,0.7945,211500000.0
2008-03-10 05:40:00,0.7945,0.7945,0.7944,0.7945,792700000.0
2008-03-10 05:45:00,0.7945,0.7946,0.79425,0.79425,723400000.0
2008-03-10 05:50:00,0.79425,0.7943,0.7941,0.79425,844800000.0
2008-03-10 05:55:00,0.79425,0.7943,0.7941,0.7943,1293400000.0
2008-03-10 06:00:00,0.7943,0.7945,0.7943,0.7944,804100000.0
2008-03-10 06:05:00,0.7944,0.7944,0.79415,0.7943,851800000.0
2008-03-10 06:10:00,0.7943,0.7944,0.7932,0.79335,1366900000.0
2008-03-10 06:15:00,0.79335,0.794,0.79335,0.7939,551000000.0
2008-03-10 06:20:00,0.7939,0.7941,0.7938,0.794,1080300000.0
2008-03-10 06:25:00,0.794,0.794,0.7938,0.794,406800000.0
2008-03-10 06:30:00,0.794,0.794,0.7936,0.7936,1053600000.0
2008-03-10 06:35:00,0.7936,0.7937,0.7929,0.793,1227900000.0
2008-03-10 06:40:00,0.793,0.7932,0.79235,0.7931,2762300000.0
2008-03-10 06:45:00,0.7931,0.7932,0.79255,0.7926,1669900000.0
2008-03-10 06:50:00,0.7926,0.7933,0.7926,0.7931,1264800000.0
2008-03-10 06:55:00,0.7931,0.7931,0.7927,0.7927,2115300000.0
2008-03-10 07:00:00,0.7927,0.793,0.7926,0.793,2662800000.0
2008-03-10 07:05:00,0.793,0.7931,0.7928,0.7931,1265600000.0
2008-03-10 07:10:00,0.7931,0.7933,0.7931,0.7933,161400000.0
2008-03-10 07:15:00,0.7933,0.7933,0.7926,0.7926,438700000.0
2008-03-10 07:20:00,0.7926,0.79265,0.7922,0.7922,3372700000.0
2008-03-10 07:25:00,0.79225,0.7925,0.79225,0.79225,2124600000.0
2008-03-10 07:30:00,0.79225,0.7926,0.7922,0.7925,2647200000.0
2008-03-10 07:35:00,0.7925,0.7926,0.7925,0.7926,1219000000.0
2008-03-10 07:40:00,0.7926,0.7926,0.7923,0.79235,1859200000.0
2008-03-10 07:45:00,0.79235,0.7926,0.792,0.7923,2076700000.0
2008-03-10 07:50:00,0.7923,0.7924,0.7917,0.7918,2257000000.0
2008-03-10 07:55:00,0.7918,0.792,0.7914,0.7918,1711000000.0
2008-03-10 08:00:00,0.7918,0.7926,0.7915,0.7915,2988100000.0
2008-03-10 08:05:00,0.7915,0.7918,0.7915,0.7918,1868400000.0
2008-03-10 08:10:00,0.79185,0.7922,0.7917,0.7922,968200000.0
2008-03-10 08:15:00,0.7922,0.7922,0.7918,0.792,1722900000.0
2008-03-10 08:20:00,0.792,0.792,0.7917,0.7918,2124700000.0
2008-03-10 08:25:00,0.7918,0.7918,0.7916,0.79175,1578000000.0
2008-03-10 08:30:00,0.79175,0.7922,0.7917,0.7917,2444700000.0
2008-03-10 08:35:00,0.7917,0.7923,0.7911,0.7912,2872200000.0
2008-03-10 08:40:00,0.7912,0.7912,0.7907,0.791,820700000.0
2008-03-10 08:45:00,0.791,0.79175,0.7908,0.79175,538000000.0
2008-03-10 08:50:00,0.79175,0.7919,0.79165,0.79185,1653200000.0
2008-03-10 08:55:00,0.79185,0.7925,0.79175,0.792,1494100000.0
2008-03-10 09:00:00,0.792,0.79235,0.7915,0.7917,882100000.0
2008-03-10 09:05:00,0.7917,0.7926,0.7915,0.7926,1572900000.0
2008-03-10 09:10:00,0.7926,0.7926,0.7908,0.7909,960300000.0
2008-03-10 09:15:00,0.7909,0.79175,0.7908,0.79175,3166500000.0
2008-03-10 09:20:00,0.79175,0.79225,0.79145,0.79155,1388000011.0
2008-03-10 09:25:00,0.79155,0.79285,0.79145,0.79285,1065199996.0
2008-03-10 09:30:00,0.79285,0.79295,0.7924,0.79265,820400000.0
2008-03-10 09:35:00,0.7927,0.79325,0.7924,0.7924,1152300000.0
2008-03-10 09:40:00,0.7924,0.7925,0.792,0.7924,854600000.0
2008-03-10 09:45:00,0.7924,0.7926,0.7922,0.7924,717400000.0
2008-03-10 09:50:00,0.7924,0.7924,0.7922,0.7923,202700000.0
2008-03-10 09:55:00,0.79235,0.79275,0.7923,0.79275,475600000.0
2008-03-10 10:00:00,0.7928,0.79335,0.7928,0.79335,1585900000.0
2008-03-10 10:05:00,0.7935,0.7936,0.793,0.7935,617500000.0
2008-03-10 10:10:00,0.7935,0.7939,0.7935,0.7938,905300000.0
2008-03-10 10:15:00,0.7938,0.794,0.7934,0.7934,1088400000.0
2008-03-10 10:20:00,0.7934,0.7935,0.79245,0.7929,503800000.0
2008-03-10 10:25:00,0.7929,0.79315,0.7925,0.793,1241200000.0
2008-03-10 10:30:00,0.793,0.7935,0.7929,0.7932,421700000.0
2008-03-10 10:35:00,0.7932,0.7935,0.7931,0.7933,551400000.0
2008-03-10 10:40:00,0.7933,0.7934,0.793,0.7932,499200000.0
2008-03-10 10:45:00,0.7932,0.794,0.7932,0.79345,1268400000.0
2008-03-10 10:50:00,0.79345,0.79385,0.7934,0.7936,3029400000.0
2008-03-10 10:55:00,0.7935,0.7936,0.79345,0.79355,2386900000.0
2008-03-10 11:00:00,0.79355,0.7936,0.79345,0.7936,777800000.0
2008-03-10 11:05:00,0.7936,0.79395,0.7935,0.7936,728100000.0
2008-03-10 11:10:00,0.7936,0.79405,0.7935,0.7938,1192200000.0
2008-03-10 11:15:00,0.7938,0.7942,0.7935,0.7935,600500000.0
2008-03-10 11:20:00,0.7935,0.79375,0.79345,0.79345,778400000.0
2008-03-10 11:25:00,0.79345,0.79415,0.79335,0.79385,3394400000.0
2008-03-10 11:30:00,0.79385,0.79415,0.79385,0.79385,4086200000.0
2008-03-10 11:35:00,0.79385,0.79385,0.79285,0.79315,2400800000.0
2008-03-10 11:40:00,0.79315,0.7933,0.79275,0.7931,1952900000.0
2008-03-10 11:45:00,0.79315,0.7936,0.7928,0.793,449700000.0
2008-03-10 11:50:00,0.793,0.7932,0.7928,0.7928,393700000.0
2008-03-10 11:55:00,0.7928,0.7928,0.7925,0.7926,588100000.0
2008-03-10 12:00:00,0.7926,0.7936,0.7926,0.7933,478300000.0
2008-03-10 12:05:00,0.7933,0.7945,0.7933,0.7945,519700000.0
2008-03-10 12:10:00,0.7945,0.7948,0.7944,0.7945,357600000.0
2008-03-10 12:15:00,0.7945,0.7947,0.7944,0.7946,556600000.0
2008-03-10 12:20:00,0.7946,0.7947,0.7945,0.7947,350300000.0
2008-03-10 12:25:00,0.7947,0.7947,0.7944,0.7945,522900000.0
2008-03-10 12:30:00,0.7946,0.7948,0.7944,0.7947,403800000.0
2008-03-10 12:35:00,0.7947,0.7957,0.7947,0.795,584600000.0
2008-03-10 12:40:00,0.795,0.7955,0.795,0.7955,825000000.0
2008-03-10 12:45:00,0.7955,0.7961,0.7951,0.7957,562100000.0
2008-03-10 12:50:00,0.7957,0.7957,0.7949,0.7949,698200000.0
2008-03-10 12:55:00,0.7949,0.7951,0.7943,0.79435,674000000.0
2008-03-10 13:00:00,0.79435,0.7944,0.7939,0.794,709300000.0
2008-03-10 13:05:00,0.794,0.79405,0.79365,0.7937,1383400000.0
2008-03-10 13:10:00,0.7937,0.79385,0.79345,0.7937,901200000.0
2008-03-10 13:15:00,0.7937,0.79415,0.7936,0.79415,539200000.0
2008-03-10 13:20:00,0.79415,0.79455,0.7939,0.7944,581400000.0
2008-03-10 13:25:00,0.7944,0.79475,0.79425,0.79475,855900000.0
2008-03-10 13:30:00,0.79475,0.79475,0.7936,0.7937,2525500000.0
2008-03-10 13:35:00,0.7937,0.79425,0.79365,0.7937,2967900000.0
2008-03-10 13:40:00,0.79375,0.79415,0.79355,0.79415,3026600000.0
2008-03-10 13:45:00,0.79415,0.79415,0.7937,0.79395,3451400000.0
2008-03-10 13:50:00,0.79395,0.79475,0.79395,0.79455,3713600000.0
2008-03-10 13:55:00,0.79455,0.79495,0.79445,0.7948,1734900000.0
2008-03-10 14:00:00,0.7948,0.79605,0.7948,0.79555,3184900000.0
2008-03-10 14:05:00,0.79555,0.7957,0.79435,0.7944,2430000000.0
2008-03-10 14:10:00,0.7944,0.79495,0.79405,0.7944,3587800000.0
2008-03-10 14:15:00,0.7944,0.7944,0.794,0.79425,3555400000.0
2008-03-10 14:20:00,0.79425,0.79455,0.7936,0.79365,2731400000.0
2008-03-10 14:25:00,0.79365,0.79385,0.7935,0.79365,1827050000.0
2008-03-10 14:30:00,0.79365,0.79385,0.7927,0.7928,3021900000.0
2008-03-10 14:35:00,0.7928,0.79385,0.7927,0.7937,3367300000.0
2008-03-10 14:40:00,0.7937,0.7939,0.79345,0.79375,1575700000.0
2008-03-10 14:45:00,0.79375,0.79395,0.79375,0.79385,4388800000.0
2008-03-10 14:50:00,0.79385,0.79465,0.79375,0.79455,3926900000.0
2008-03-10 14:55:00,0.79455,0.79455,0.7939,0.79415,2888500000.0
2008-03-10 15:00:00,0.79415,0.79415,0.79345,0.79385,1725350000.0
2008-03-10 15:05:00,0.79385,0.79385,0.79355,0.79365,2819900000.0
2008-03-10 15:10:00,0.79365,0.79415,0.79365,0.79395,1627300000.0
2008-03-10 15:15:00,0.79395,0.79415,0.793,0.7932,2310900000.0
2008-03-10 15:20:00,0.7932,0.7936,0.79315,0.79335,3803500000.0
2008-03-10 15:25:00,0.79335,0.79335,0.793,0.7931,3429200000.0
2008-03-10 15:30:00,0.7931,0.79335,0.79275,0.79285,1810400000.0
2008-03-10 15:35:00,0.79285,0.79305,0.79155,0.79155,1509900000.0
2008-03-10 15:40:00,0.79155,0.79195,0.79115,0.7919,2710200000.0
2008-03-10 15:45:00,0.7919,0.79245,0.79155,0.7916,3949700000.0
2008-03-10 15:50:00,0.7916,0.79175,0.7908,0.79135,3640900000.0
2008-03-10 15:55:00,0.79135,0.79155,0.7901,0.79115,2749000000.0
2008-03-10 16:00:00,0.79115,0.79235,0.79115,0.79175,3409700000.0
2008-03-10 16:05:00,0.79175,0.79195,0.79085,0.79105,3322100000.0
2008-03-10 16:10:00,0.79105,0.79115,0.79045,0.79115,3218200000.0
2008-03-10 16:15:00,0.79115,0.79135,0.7887,0.7888,1542900000.0
2008-03-10 16:20:00,0.7888,0.7892,0.78805,0.78835,1542700000.0
2008-03-10 16:25:00,0.78835,0.78925,0.78815,0.78915,3996400000.0
2008-03-10 16:30:00,0.78915,0.79035,0.7891,0.7903,1778200000.0
2008-03-10 16:35:00,0.7903,0.7918,0.7903,0.79085,2721500000.0
2008-03-10 16:40:00,0.79085,0.79085,0.78985,0.79035,3421300000.0
2008-03-10 16:45:00,0.79035,0.79135,0.79,0.79135,2820800000.0
2008-03-10 16:50:00,0.79135,0.79135,0.7902,0.7907,746200000.0
2008-03-10 16:55:00,0.7907,0.79075,0.7902,0.79045,353500000.0
2008-03-10 17:00:00,0.79045,0.7906,0.7902,0.7905,720600000.0
2008-03-10 17:05:00,0.7905,0.7907,0.78925,0.7896,756300000.0
2008-03-10 17:10:00,0.7896,0.79005,0.78895,0.78905,3945900000.0
2008-03-10 17:15:00,0.78905,0.79015,0.7888,0.79015,1877200000.0
2008-03-10 17:20:00,0.7902,0.7902,0.7892,0.7894,877600000.0
2008-03-10 17:25:00,0.7894,0.78995,0.7892,0.7897,449900000.0
2008-03-10 17:30:00,0.7897,0.7898,0.78915,0.7898,1032700000.0
2008-03-10 17:35:00,0.7898,0.7901,0.7896,0.7898,770700000.0
2008-03-10 17:40:00,0.7898,0.79,0.7894,0.78945,1015300000.0
2008-03-10 17:45:00,0.78945,0.79025,0.78855,0.79025,4280500000.0
2008-03-10 17:50:00,0.79025,0.7913,0.7902,0.79055,1737300000.0
2008-03-10 17:55:00,0.79055,0.79115,0.7899,0.79055,1661700000.0
2008-03-10 18:00:00,0.79055,0.79095,0.7897,0.7905,2458300000.0
2008-03-10 18:05:00,0.7905,0.7907,0.7901,0.7905,715900000.0
2008-03-10 18:10:00,0.7905,0.7916,0.7905,0.7913,555800000.0
2008-03-10 18:15:00,0.7913,0.7915,0.7905,0.7908,558000000.0
2008-03-10 18:20:00,0.7908,0.7913,0.7908,0.7911,529200000.0
2008-03-10 18:25:00,0.7911,0.79115,0.79015,0.7902,1305300000.0
2008-03-10 18:30:00,0.7902,0.7912,0.7897,0.7907,935500000.0
2008-03-10 18:35:00,0.7907,0.7914,0.7907,0.7913,1407700000.0
2008-03-10 18:40:00,0.7913,0.7915,0.7908,0.7909,1197800000.0
2008-03-10 18:45:00,0.7909,0.7909,0.7906,0.7907,917500000.0
2008-03-10 18:50:00,0.7907,0.7911,0.7906,0.7911,421000000.0
2008-03-10 18:55:00,0.7911,0.792,0.7909,0.7915,1099700000.0
2008-03-10 19:00:00,0.7915,0.792,0.7905,0.7907,1425600000.0
2008-03-10 19:05:00,0.7907,0.79115,0.7906,0.7907,949400000.0
2008-03-10 19:10:00,0.7907,0.79085,0.7907,0.7907,331400000.0
2008-03-10 19:15:00,0.7907,0.7907,0.79,0.79,930100000.0
2008-03-10 19:20:00,0.79,0.7901,0.7896,0.7899,1289400000.0
2008-03-10 19:25:00,0.7899,0.7899,0.7893,0.7893,972900000.0
2008-03-10 19:30:00,0.7893,0.79015,0.7893,0.78975,582900000.0
2008-03-10 19:35:00,0.78975,0.79,0.7895,0.78965,961500000.0
2008-03-10 19:40:00,0.78965,0.7899,0.7891,0.7898,1216200000.0
2008-03-10 19:45:00,0.7898,0.7898,0.78915,0.78915,788600000.0
2008-03-10 19:50:00,0.78915,0.7896,0.78915,0.78955,1661400000.0
2008-03-10 19:55:00,0.78955,0.78965,0.7888,0.7888,1589100000.0
2008-03-10 20:00:00,0.7888,0.78895,0.78825,0.78835,3724100000.0
2008-03-10 20:05:00,0.78835,0.78845,0.78825,0.78845,4374300000.0
2008-03-10 20:10:00,0.78845,0.7894,0.7879,0.7889,2457400000.0
2008-03-10 20:15:00,0.7889,0.78895,0.7884,0.7885,1384400000.0
2008-03-10 20:20:00,0.7885,0.78855,0.7875,0.7878,1620400000.0
2008-03-10 20:25:00,0.7878,0.78855,0.78765,0.78855,7179600000.0
2008-03-10 20:30:00,0.78855,0.78925,0.78825,0.78925,1283600000.0
2008-03-10 20:35:00,0.78925,0.78975,0.78915,0.7896,3105800000.0
2008-03-10 20:40:00,0.7896,0.78965,0.78915,0.78935,3945400000.0
2008-03-10 20:45:00,0.78935,0.7895,0.78905,0.78935,2799000000.0
2008-03-10 20:50:00,0.78935,0.7897,0.78935,0.78965,4328800000.0
2008-03-10 20:55:00,0.78965,0.78965,0.7893,0.78935,3752500000.0
2008-03-10 21:00:00,0.78935,0.78985,0.7891,0.78945,4164000000.0
2008-03-10 21:05:00,0.78945,0.78945,0.7892,0.7892,414100000.0
2008-03-10 21:10:00,0.7892,0.7893,0.7888,0.789,480900000.0
2008-03-10 21:15:00,0.789,0.789,0.7888,0.7889,1215000000.0
2008-03-10 21:20:00,0.7889,0.7895,0.7888,0.7895,2261300000.0
2008-03-10 21:25:00,0.7895,0.78965,0.7895,0.7896,2807500000.0
2008-03-10 21:30:00,0.7896,0.7896,0.78945,0.7895,483400000.0
2008-03-10 21:35:00,0.7895,0.7897,0.78895,0.78905,3712100000.0
2008-03-10 21:40:00,0.78905,0.78915,0.7888,0.789,4192600000.0
2008-03-10 21:45:00,0.789,0.7892,0.7889,0.78915,1210200000.0
2008-03-10 21:50:00,0.78915,0.78955,0.7888,0.7888,2717900000.0
2008-03-10 21:55:00,0.7888,0.789,0.78825,0.78855,3545500000.0
2008-03-10 22:00:00,0.78855,0.78925,0.78845,0.78925,2887000000.0
2008-03-10 22:05:00,0.78925,0.78965,0.78925,0.78955,6582200000.0
2008-03-10 22:10:00,0.78955,0.78955,0.78925,0.78945,4527900000.0
2008-03-10 22:15:00,0.78945,0.78955,0.789,0.789,1722000000.0
2008-03-10 22:20:00,0.789,0.789,0.7885,0.7887,673500000.0
2008-03-10 22:25:00,0.7887,0.7887,0.788,0.7883,592300000.0
2008-03-10 22:30:00,0.7883,0.78885,0.7883,0.7885,385600000.0
2008-03-10 22:35:00,0.7885,0.7885,0.7878,0.788,412700000.0
2008-03-10 22:40:00,0.788,0.78935,0.78785,0.78865,3746800000.0
2008-03-10 22:45:00,0.78865,0.78925,0.7881,0.78855,4061100000.0
2008-03-10 22:50:00,0.78855,0.7886,0.7883,0.7883,1949000000.0
2008-03-10 22:55:00,0.7883,0.7883,0.7882,0.7883,1387500000.0
2008-03-10 23:00:00,0.7883,0.78835,0.788,0.78835,3208000000.0
2008-03-10 23:05:00,0.78835,0.789,0.78835,0.7888,2122900000.0
2008-03-10 23:10:00,0.7888,0.7897,0.7884,0.7895,1992500000.0
2008-03-10 23:15:00,0.7895,0.7897,0.78905,0.7893,4546500000.0
2008-03-10 23:20:00,0.7893,0.7893,0.7893,0.7893,4704000000.0
2008-03-10 23:25:00,0.7893,0.7897,0.7893,0.7896,4677000000.0
2008-03-10 23:30:00,0.7896,0.7896,0.78895,0.7895,4615900000.0
2008-03-10 23:35:00,0.7895,0.7896,0.7883,0.7889,4335900000.0
2008-03-10 23:40:00,0.7889,0.7895,0.7885,0.7895,4627800000.0
2008-03-10 23:45:00,0.7895,0.7896,0.7891,0.7895,3130500000.0
2008-03-10 23:50:00,0.7895,0.7896,0.7888,0.7891,756700000.0
2008-03-10 23:55:00,0.7891,0.7892,0.7887,0.7891,2378700000.0
2008-03-11 00:00:00,0.7891,0.7896,0.7891,0.7894,3028300000.0
2008-03-11 00:05:00,0.7894,0.78975,0.7888,0.7891,1677300000.0
2008-03-11 00:10:00,0.7891,0.7894,0.7891,0.78935,638400000.0
2008-03-11 00:15:00,0.78935,0.78935,0.7886,0.7888,2270500000.0
2008-03-11 00:20:00,0.7888,0.7888,0.78855,0.7888,1033100000.0
2008-03-11 00:25:00,0.7888,0.7891,0.7887,0.789,1793100000.0
2008-03-11 00:30:00,0.789,0.7894,0.789,0.7894,811400000.0
2008-03-11 00:35:00,0.7894,0.78955,0.789,0.7892,408800000.0
2008-03-11 00:40:00,0.7892,0.7892,0.7892,0.7892,336600000.0
2008-03-11 00:45:00,0.7892,0.7896,0.78915,0.7896,886300000.0
2008-03-11 00:50:00,0.7896,0.7902,0.7896,0.79,1057300000.0
2008-03-11 00:55:00,0.79,0.7907,0.79,0.7905,726800000.0
2008-03-11 01:00:00,0.7905,0.7908,0.7905,0.7906,391100000.0
2008-03-11 01:05:00,0.7906,0.79085,0.79,0.7901,329300000.0
2008-03-11 01:10:00,0.7901,0.7901,0.7893,0.7893,952400000.0
2008-03-11 01:15:00,0.7893,0.7896,0.7893,0.7895,1862900000.0
2008-03-11 01:20:00,0.7895,0.7897,0.7895,0.7895,337400000.0
2008-03-11 01:25:00,0.7895,0.7896,0.7895,0.7896,331200000.0
2008-03-11 01:30:00,0.7896,0.7896,0.7894,0.7895,721800000.0
2008-03-11 01:35:00,0.7895,0.7896,0.789,0.7893,475400000.0
2008-03-11 01:40:00,0.7893,0.7893,0.78825,0.7884,1621800000.0
2008-03-11 01:45:00,0.7884,0.7886,0.78755,0.7886,3477300000.0
2008-03-11 01:50:00,0.7886,0.7893,0.788,0.78825,4418900000.0
2008-03-11 01:55:00,0.78825,0.7889,0.78825,0.7883,4521400000.0
2008-03-11 02:00:00,0.7883,0.7884,0.7874,0.7878,3535400000.0
2008-03-11 02:05:00,0.7878,0.7887,0.7878,0.78825,5086900000.0
2008-03-11 02:10:00,0.78825,0.78855,0.7882,0.7884,2302700000.0
2008-03-11 02:15:00,0.7884,0.7888,0.7884,0.7888,3778400000.0
2008-03-11 02:20:00,0.7888,0.7897,0.7888,0.7895,3910000000.0
2008-03-11 02:25:00,0.7895,0.7895,0.7891,0.7891,1088400000.0
2008-03-11 02:30:00,0.7891,0.78945,0.78895,0.7892,1378700000.0
2008-03-11 02:35:00,0.7892,0.7893,0.789,0.7891,2768600000.0
2008-03-11 02:40:00,0.7891,0.7896,0.7891,0.7892,4540600000.0
2008-03-11 02:45:00,0.7892,0.78955,0.7892,0.7895,4559400000.0
2008-03-11 02:50:00,0.7895,0.78955,0.7892,0.7892,4095400000.0
2008-03-11 02:55:00,0.7892,0.7894,0.78865,0.7888,2964300000.0
2008-03-11 03:00:00,0.7888,0.7893,0.7888,0.7893,3192000000.0
2008-03-11 03:05:00,0.7893,0.7893,0.7889,0.789,2831100000.0
2008-03-11 03:10:00,0.789,0.7895,0.7885,0.7885,4737900000.0
2008-03-11 03:15:00,0.7885,0.7889,0.7884,0.7889,3921100000.0
2008-03-11 03:20:00,0.7889,0.789,0.7887,0.789,4828700000.0
2008-03-11 03:25:00,0.789,0.78965,0.789,0.7892,3781300000.0
2008-03-11 03:30:00,0.7892,0.7892,0.78895,0.789,2712900000.0
2008-03-11 03:35:00,0.789,0.7891,0.789,0.7891,2894000000.0
2008-03-11 03:40:00,0.7891,0.7901,0.789,0.79,2547000000.0
2008-03-11 03:45:00,0.79,0.79,0.78925,0.7893,566500000.0
2008-03-11 03:50:00,0.7893,0.7896,0.7892,0.7893,1176100000.0
2008-03-11 03:55:00,0.7893,0.7895,0.78895,0.7891,871000000.0
2008-03-11 04:00:00,0.7891,0.7897,0.7891,0.7897,2472000000.0
2008-03-11 04:05:00,0.7897,0.7897,0.78925,0.78925,3299400000.0
2008-03-11 04:10:00,0.78925,0.7898,0.78925,0.7898,2081880000.0
2008-03-11 04:15:00,0.7898,0.7903,0.7896,0.7902,2960300000.0
2008-03-11 04:20:00,0.7902,0.7902,0.78925,0.7893,3152180000.0
2008-03-11 04:25:00,0.7893,0.7899,0.78925,0.7897,3788480000.0
2008-03-11 04:30:00,0.7897,0.7897,0.7895,0.7895,5392200000.0
2008-03-11 04:35:00,0.7895,0.7899,0.7895,0.7895,4532200000.0
2008-03-11 04:40:00,0.7895,0.7904,0.7895,0.7904,4802000000.0
2008-03-11 04:45:00,0.7904,0.7905,0.79005,0.7902,5408000000.0
2008-03-11 04:50:00,0.7902,0.7905,0.7901,0.7903,6732400000.0
2008-03-11 04:55:00,0.7903,0.7905,0.7902,0.79025,4058800000.0
2008-03-11 05:00:00,0.79025,0.7908,0.79,0.7907,5618800000.0
2008-03-11 05:05:00,0.79015,0.7902,0.78985,0.7899,2185700000.0
2008-03-11 05:10:00,0.78985,0.78985,0.7895,0.78965,838400000.0
2008-03-11 05:15:00,0.78965,0.79015,0.78965,0.79015,3540000000.0
2008-03-11 05:20:00,0.79015,0.79045,0.79,0.7903,1410400000.0
2008-03-11 05:25:00,0.7903,0.79055,0.79025,0.79045,6106300000.0
2008-03-11 05:30:00,0.79045,0.7911,0.79045,0.791,4619300000.0
2008-03-11 05:35:00,0.791,0.791,0.7905,0.7906,2013600000.0
2008-03-11 05:40:00,0.7906,0.7907,0.7906,0.7906,456800000.0
2008-03-11 05:45:00,0.7906,0.7906,0.7901,0.7902,1049700000.0
2008-03-11 05:50:00,0.7902,0.7906,0.7902,0.7905,1902300000.0
2008-03-11 05:55:00,0.7905,0.79095,0.7904,0.79065,1050200000.0
2008-03-11 06:00:00,0.79065,0.7908,0.7905,0.7908,1856300000.0
2008-03-11 06:05:00,0.7908,0.7908,0.79055,0.7906,353700000.0
2008-03-11 06:10:00,0.7906,0.79065,0.7905,0.79065,1690300000.0
2008-03-11 06:15:00,0.79065,0.79065,0.79005,0.79055,4549100000.0
2008-03-11 06:20:00,0.79055,0.79075,0.79055,0.79075,6300000000.0
2008-03-11 06:25:00,0.79075,0.791,0.79035,0.7907,2649900000.0
2008-03-11 06:30:00,0.7907,0.7911,0.7903,0.7911,4637200000.0
2008-03-11 06:35:00,0.7911,0.79115,0.79085,0.79085,4365500000.0
2008-03-11 06:40:00,0.79085,0.79125,0.79085,0.79105,6517700000.0
2008-03-11 06:45:00,0.79105,0.79165,0.79105,0.79165,6022700000.0
2008-03-11 06:50:00,0.79165,0.79245,0.79125,0.79245,3023400000.0
2008-03-11 06:55:00,0.79245,0.7935,0.7922,0.79335,2769000000.0
2008-03-11 07:00:00,0.79335,0.79345,0.7925,0.7926,1689000000.0
2008-03-11 07:05:00,0.7926,0.7928,0.7923,0.7925,1383800001.0
2008-03-11 07:10:00,0.7925,0.793,0.7925,0.7929,1290600000.0
2008-03-11 07:15:00,0.7929,0.7932,0.7928,0.7932,1665900000.0
2008-03-11 07:20:00,0.7932,0.7937,0.7931,0.7931,749100000.0
2008-03-11 07:25:00,0.7931,0.79335,0.7928,0.7933,973400000.0
2008-03-11 07:30:00,0.7933,0.7934,0.7928,0.7929,699100000.0
2008-03-11 07:35:00,0.7929,0.79295,0.7926,0.7928,546600000.0
2008-03-11 07:40:00,0.7928,0.7931,0.7928,0.7931,727200000.0
2008-03-11 07:45:00,0.7931,0.7935,0.7931,0.7935,485200000.0
2008-03-11 07:50:00,0.7935,0.7941,0.7935,0.79365,5019000000.0
2008-03-11 07:55:00,0.79365,0.79435,0.79365,0.79415,3405300000.0
2008-03-11 08:00:00,0.79415,0.79435,0.7935,0.7937,2017800000.0
2008-03-11 08:05:00,0.7937,0.7939,0.793,0.7931,1118700000.0
2008-03-11 08:10:00,0.7931,0.7936,0.7931,0.7936,441100000.0
2008-03-11 08:15:00,0.7936,0.7938,0.7936,0.79375,1669900000.0
2008-03-11 08:20:00,0.79375,0.79375,0.7934,0.79345,907100000.0
2008-03-11 08:25:00,0.79345,0.7935,0.793,0.7931,1862300000.0
2008-03-11 08:30:00,0.7932,0.79345,0.793,0.7933,721900000.0
2008-03-11 08:35:00,0.7933,0.7934,0.79295,0.7931,722100000.0
2008-03-11 08:40:00,0.7931,0.7931,0.7925,0.7925,852500000.0
2008-03-11 08:45:00,0.7925,0.7927,0.7925,0.7927,626200000.0
2008-03-11 08:50:00,0.7927,0.7936,0.7926,0.79305,5743900000.0
2008-03-11 08:55:00,0.79305,0.7937,0.7929,0.7937,2122700000.0
2008-03-11 09:00:00,0.7937,0.79495,0.7935,0.7945,1429500000.0
2008-03-11 09:05:00,0.7945,0.7945,0.7938,0.794,746600000.0
2008-03-11 09:10:00,0.794,0.7951,0.794,0.7944,619800000.0
2008-03-11 09:15:00,0.7944,0.7944,0.7934,0.79345,700120000.0
2008-03-11 09:20:00,0.79345,0.7936,0.79325,0.7933,494800000.0
2008-03-11 09:25:00,0.7933,0.79365,0.7933,0.7935,640800000.0
2008-03-11 09:30:00,0.7935,0.7941,0.7933,0.79395,560900000.0
2008-03-11 09:35:00,0.79395,0.7943,0.7939,0.7943,1751500000.0
2008-03-11 09:40:00,0.7943,0.7946,0.79415,0.7945,1276700000.0
2008-03-11 09:45:00,0.7945,0.79465,0.7943,0.7943,727000000.0
2008-03-11 09:50:00,0.7943,0.7943,0.79335,0.7935,1159900000.0
2008-03-11 09:55:00,0.7935,0.79425,0.7934,0.79415,2027600000.0
2008-03-11 10:00:00,0.79405,0.79455,0.7938,0.7938,996000000.0
2008-03-11 10:05:00,0.7938,0.7942,0.7936,0.7942,751000000.0
2008-03-11 10:10:00,0.7942,0.7945,0.79385,0.79395,613000000.0
2008-03-11 10:15:00,0.79395,0.7945,0.79395,0.7943,636900000.0
2008-03-11 10:20:00,0.7943,0.79465,0.7943,0.7945,1134400000.0
2008-03-11 10:25:00,0.7945,0.7958,0.7945,0.7947,1479900000.0
2008-03-11 10:30:00,0.7947,0.7948,0.7944,0.7945,592100000.0
2008-03-11 10:35:00,0.7945,0.7945,0.79415,0.7943,1449000000.0
2008-03-11 10:40:00,0.7943,0.7945,0.7943,0.7944,533200000.0
2008-03-11 10:45:00,0.7944,0.7944,0.7941,0.79435,322600000.0
2008-03-11 10:50:00,0.79435,0.7944,0.7941,0.7941,334000000.0
2008-03-11 10:55:00,0.7941,0.79465,0.7941,0.7946,441000000.0
2008-03-11 11:00:00,0.7946,0.7948,0.7942,0.7948,472900000.0
2008-03-11 11:05:00,0.7948,0.7969,0.7946,0.7966,822400000.0
2008-03-11 11:10:00,0.7966,0.7974,0.7962,0.7974,825900000.0
2008-03-11 11:15:00,0.7971,0.7979,0.7967,0.797,740050000.0
2008-03-11 11:20:00,0.797,0.7972,0.7968,0.79715,412000000.0
2008-03-11 11:25:00,0.79715,0.79725,0.797,0.7972,786900000.0
2008-03-11 11:30:00,0.7972,0.7984,0.7972,0.79825,569800000.0
2008-03-11 11:35:00,0.79825,0.79855,0.7976,0.7978,632500000.0
2008-03-11 11:40:00,0.7978,0.7986,0.7975,0.7982,698200000.0
2008-03-11 11:45:00,0.7982,0.79865,0.7978,0.798,1088300000.0
2008-03-11 11:50:00,0.798,0.798,0.7969,0.7973,748200000.0
2008-03-11 11:55:00,0.7973,0.7982,0.7973,0.798,953800000.0
2008-03-11 12:00:00,0.798,0.7994,0.798,0.79905,1583600000.0
2008-03-11 12:05:00,0.79905,0.7997,0.7988,0.7993,676100000.0
2008-03-11 12:10:00,0.7993,0.7996,0.799,0.7992,604600000.0
2008-03-11 12:15:00,0.7992,0.7992,0.799,0.7992,634200000.0
2008-03-11 12:20:00,0.7992,0.79935,0.79905,0.7992,1081500000.0
2008-03-11 12:25:00,0.7992,0.7992,0.7989,0.799,441500000.0
2008-03-11 12:30:00,0.799,0.7994,0.7988,0.7994,997800000.0
2008-03-11 12:35:00,0.7994,0.7998,0.7992,0.7992,1164200000.0
2008-03-11 12:40:00,0.7992,0.7995,0.7988,0.7989,495700000.0
2008-03-11 12:45:00,0.7989,0.7993,0.7984,0.79855,472700000.0
2008-03-11 12:50:00,0.79855,0.7988,0.7984,0.7988,379700000.0
2008-03-11 12:55:00,0.7988,0.7989,0.7984,0.7987,294800000.0
2008-03-11 13:00:00,0.7987,0.7988,0.7984,0.7985,363500000.0
2008-03-11 13:05:00,0.7985,0.7987,0.79815,0.79855,1376200000.0
2008-03-11 13:10:00,0.79855,0.7991,0.7985,0.79895,816600000.0
2008-03-11 13:15:00,0.79895,0.7991,0.79875,0.7991,1753200000.0
2008-03-11 13:20:00,0.7991,0.7991,0.7988,0.79895,265800000.0
2008-03-11 13:25:00,0.79895,0.79895,0.7986,0.7988,313500000.0
2008-03-11 13:30:00,0.7988,0.799,0.7988,0.7989,461900000.0
2008-03-11 13:35:00,0.7989,0.79915,0.7987,0.79885,1946700000.0
2008-03-11 13:40:00,0.79885,0.79925,0.79885,0.79925,1463500000.0
2008-03-11 13:45:00,0.79925,0.7994,0.7991,0.79935,2251200000.0
2008-03-11 13:50:00,0.79935,0.8002,0.7991,0.8001,650800000.0
2008-03-11 13:55:00,0.8001,0.80125,0.8001,0.8009,410700000.0
2008-03-11 14:00:00,0.8009,0.8009,0.8002,0.8002,552300000.0
2008-03-11 14:05:00,0.8002,0.8002,0.7991,0.7992,627000000.0
2008-03-11 14:10:00,0.7992,0.7995,0.7987,0.7988,488600000.0
2008-03-11 14:15:00,0.7988,0.7988,0.79825,0.7983,424900000.0
2008-03-11 14:20:00,0.7983,0.799,0.7983,0.799,731500000.0
2008-03-11 14:25:00,0.799,0.799,0.7986,0.7989,763400000.0
2008-03-11 14:30:00,0.7989,0.80035,0.79865,0.8,1185300000.0
2008-03-11 14:35:00,0.8,0.80255,0.8,0.8022,1854600000.0
2008-03-11 14:40:00,0.8022,0.8022,0.80115,0.8013,585100000.0
2008-03-11 14:45:00,0.8013,0.8025,0.8012,0.802,1302400000.0
2008-03-11 14:50:00,0.802,0.802,0.8007,0.8017,2164500000.0
2008-03-11 14:55:00,0.8017,0.8026,0.80095,0.80095,618800000.0
2008-03-11 15:00:00,0.80095,0.80145,0.8009,0.80105,1037500000.0
2008-03-11 15:05:00,0.80105,0.80305,0.801,0.8029,556700000.0
2008-03-11 15:10:00,0.8029,0.8032,0.8022,0.80265,544500000.0
2008-03-11 15:15:00,0.80265,0.8031,0.8022,0.8029,586500000.0
2008-03-11 15:20:00,0.8029,0.803,0.8023,0.80265,449200000.0
2008-03-11 15:25:00,0.80265,0.8027,0.80205,0.8026,663400000.0
2008-03-11 15:30:00,0.8026,0.80325,0.8022,0.80305,681500000.0
2008-03-11 15:35:00,0.80305,0.8031,0.8019,0.8021,781100000.0
2008-03-11 15:40:00,0.8021,0.8022,0.8016,0.8018,531200000.0
2008-03-11 15:45:00,0.8018,0.8018,0.79955,0.8001,733000000.0
2008-03-11 15:50:00,0.8001,0.8002,0.7994,0.7995,676900000.0
2008-03-11 15:55:00,0.7995,0.8007,0.7995,0.80065,794600000.0
2008-03-11 16:00:00,0.80065,0.8007,0.79965,0.8003,3539300000.0
2008-03-11 16:05:00,0.8003,0.8006,0.8,0.80015,1624300000.0
2008-03-11 16:10:00,0.80015,0.80035,0.79955,0.79995,2022800000.0
2008-03-11 16:15:00,0.79995,0.79995,0.7996,0.79985,1010500000.0
2008-03-11 16:20:00,0.79985,0.8001,0.7993,0.79995,887400000.0
2008-03-11 16:25:00,0.79995,0.8002,0.79965,0.7999,709700000.0
2008-03-11 16:30:00,0.7999,0.80065,0.7999,0.8001,654600000.0
2008-03-11 16:35:00,0.8001,0.8011,0.8001,0.80085,417900000.0
2008-03-11 16:40:00,0.8008,0.80095,0.8001,0.80095,748200000.0
2008-03-11 16:45:00,0.80095,0.8012,0.8006,0.801,1290900000.0
2008-03-11 16:50:00,0.801,0.801,0.80015,0.8007,504800000.0
2008-03-11 16:55:00,0.8007,0.80085,0.8,0.8,349100000.0
2008-03-11 17:00:00,0.8,0.8009,0.79975,0.80035,440400000.0
2008-03-11 17:05:00,0.80035,0.8004,0.8,0.80015,580500000.0
2008-03-11 17:10:00,0.8003,0.8004,0.7999,0.79995,581000000.0
2008-03-11 17:15:00,0.79995,0.8002,0.7999,0.8001,1012600000.0
2008-03-11 17:20:00,0.8001,0.8004,0.7999,0.8002,642800000.0
2008-03-11 17:25:00,0.8002,0.8011,0.8,0.8009,887300000.0
2008-03-11 17:30:00,0.8009,0.80145,0.8008,0.8014,830700000.0
2008-03-11 17:35:00,0.8014,0.8022,0.80115,0.80175,804000000.0
2008-03-11 17:40:00,0.80175,0.8021,0.8016,0.802,441500000.0
2008-03-11 17:45:00,0.802,0.8021,0.8015,0.8017,317400000.0
2008-03-11 17:50:00,0.8017,0.8019,0.80005,0.8003,443950000.0
2008-03-11 17:55:00,0.8003,0.80075,0.7991,0.7993,382400000.0
2008-03-11 18:00:00,0.7994,0.8003,0.7993,0.8003,1161000000.0
2008-03-11 18:05:00,0.8003,0.8013,0.8,0.801,2326100000.0
2008-03-11 18:10:00,0.801,0.80195,0.801,0.80195,1652400000.0
2008-03-11 18:15:00,0.80195,0.8022,0.8014,0.8022,1633900000.0
2008-03-11 18:20:00,0.8022,0.8023,0.8014,0.8022,546800000.0
2008-03-11 18:25:00,0.8022,0.8024,0.80115,0.8015,1975200000.0
2008-03-11 18:30:00,0.8015,0.80185,0.80095,0.80095,2586400000.0
2008-03-11 18:35:00,0.80095,0.80125,0.8003,0.8003,1835100000.0
2008-03-11 18:40:00,0.8003,0.80095,0.8003,0.80075,1681300000.0
2008-03-11 18:45:00,0.80075,0.80115,0.79965,0.8,1808700000.0
2008-03-11 18:50:00,0.8,0.80055,0.79985,0.79995,2249500000.0
2008-03-11 18:55:00,0.79995,0.80065,0.79995,0.8004,2467300000.0
2008-03-11 19:00:00,0.8004,0.802,0.8002,0.802,927400000.0
2008-03-11 19:05:00,0.80185,0.8022,0.8013,0.8014,552600000.0
2008-03-11 19:10:00,0.8014,0.8022,0.8011,0.8018,808800000.0
2008-03-11 19:15:00,0.8018,0.802,0.8009,0.802,854000000.0
2008-03-11 19:20:00,0.802,0.802,0.8011,0.8013,317000000.0
2008-03-11 19:25:00,0.8013,0.802,0.8012,0.802,644100000.0
2008-03-11 19:30:00,0.802,0.8023,0.8016,0.80215,839800000.0
2008-03-11 19:35:00,0.80215,0.80215,0.80145,0.80195,2534600000.0
2008-03-11 19:40:00,0.80195,0.80205,0.8014,0.80155,1321800000.0
2008-03-11 19:45:00,0.80155,0.8018,0.8014,0.80165,937600000.0
2008-03-11 19:50:00,0.80165,0.80195,0.80165,0.80195,1156600000.0
2008-03-11 19:55:00,0.80195,0.8027,0.80195,0.80215,1367100000.0
2008-03-11 20:00:00,0.80215,0.80265,0.80215,0.80225,1234100000.0
2008-03-11 20:05:00,0.80225,0.80255,0.80205,0.8023,2321200000.0
2008-03-11 20:10:00,0.8023,0.8023,0.80185,0.80205,4074100000.0
2008-03-11 20:15:00,0.80205,0.80235,0.80185,0.80205,6554700000.0
2008-03-11 20:20:00,0.80195,0.80205,0.80165,0.80185,2563900000.0
2008-03-11 20:25:00,0.80185,0.8022,0.80165,0.80215,1575400000.0
2008-03-11 20:30:00,0.80215,0.8024,0.8019,0.80195,2017500000.0
2008-03-11 20:35:00,0.80195,0.80225,0.80095,0.8017,1484600000.0
2008-03-11 20:40:00,0.80165,0.80165,0.8009,0.80105,778700000.0
2008-03-11 20:45:00,0.80105,0.80105,0.80045,0.8007,1718100000.0
2008-03-11 20:50:00,0.8007,0.80125,0.80065,0.8011,1408500000.0
2008-03-11 20:55:00,0.8011,0.80155,0.8009,0.80135,1942400000.0
2008-03-11 21:00:00,0.80135,0.80195,0.80115,0.80185,3437300000.0
2008-03-11 21:05:00,0.80185,0.8022,0.80175,0.8018,1834200000.0
2008-03-11 21:10:00,0.8018,0.80195,0.80135,0.80195,1282000000.0
2008-03-11 21:15:00,0.80195,0.80195,0.8011,0.8014,1377500000.0
2008-03-11 21:20:00,0.8014,0.80185,0.8013,0.8017,1402700000.0
2008-03-11 21:25:00,0.8017,0.8021,0.8015,0.802,1377900000.0
2008-03-11 21:30:00,0.802,0.8021,0.80105,0.8012,1837700000.0
2008-03-11 21:35:00,0.8012,0.80145,0.80105,0.80145,1809900000.0
2008-03-11 21:40:00,0.80145,0.8017,0.80145,0.80145,1329900000.0
2008-03-11 21:45:00,0.80145,0.80145,0.80095,0.80095,2095400000.0
2008-03-11 21:50:00,0.80095,0.8013,0.80085,0.8013,2019000000.0
2008-03-11 21:55:00,0.8013,0.80245,0.8013,0.80235,1603100000.0
2008-03-11 22:00:00,0.80235,0.80335,0.80215,0.80325,3436000000.0
2008-03-11 22:05:00,0.80325,0.80395,0.80275,0.80375,1940400000.0
2008-03-11 22:10:00,0.80375,0.80395,0.80315,0.80355,2281200000.0
2008-03-11 22:15:00,0.80355,0.80385,0.80325,0.8036,3038100000.0
2008-03-11 22:20:00,0.8036,0.8036,0.80315,0.8034,2909700000.0
2008-03-11 22:25:00,0.8034,0.80345,0.80315,0.80325,3189900000.0
2008-03-11 22:30:00,0.80325,0.8033,0.80325,0.8033,1449900000.0
2008-03-11 22:35:00,0.8033,0.80345,0.8032,0.8034,235100000.0
2008-03-11 22:40:00,0.8034,0.80435,0.8033,0.804,483500000.0
2008-03-11 22:45:00,0.804,0.804,0.8033,0.8035,317799999.0
2008-03-11 22:50:00,0.8035,0.8036,0.8032,0.8034,326899999.0
2008-03-11 22:55:00,0.8034,0.8036,0.8033,0.8034,795600000.0
2008-03-11 23:00:00,0.8034,0.8035,0.80325,0.8035,6148300000.0
2008-03-11 23:05:00,0.8035,0.8047,0.8035,0.8044,3485600000.0
2008-03-11 23:10:00,0.8044,0.8044,0.8036,0.8039,3721800000.0
2008-03-11 23:15:00,0.8039,0.8041,0.8039,0.8041,2723500000.0
2008-03-11 23:20:00,0.8041,0.8046,0.8041,0.8045,1392600000.0
2008-03-11 23:25:00,0.8045,0.8047,0.8044,0.8047,1043600000.0
2008-03-11 23:30:00,0.8047,0.8052,0.8046,0.805,929400000.0
2008-03-11 23:35:00,0.805,0.8052,0.8035,0.8043,2996800000.0
2008-03-11 23:40:00,0.8043,0.8046,0.8043,0.8046,3009700000.0
2008-03-11 23:45:00,0.8046,0.8046,0.804,0.804,2714500000.0
2008-03-11 23:50:00,0.804,0.804,0.80315,0.8037,4662500000.0
2008-03-11 23:55:00,0.8037,0.805,0.80365,0.8048,6420800000.0
2008-03-12 00:00:00,0.8048,0.805,0.8047,0.8047,1110950000.0
2008-03-12 00:05:00,0.8047,0.8047,0.8045,0.8045,2869800000.0
2008-03-12 00:10:00,0.8044,0.8046,0.8043,0.8045,4643100000.0
2008-03-12 00:15:00,0.8045,0.8047,0.8042,0.8043,238150000.0
2008-03-12 00:20:00,0.8043,0.80445,0.8042,0.8044,431200000.0
2008-03-12 00:25:00,0.8044,0.8044,0.80355,0.80375,664100000.0
2008-03-12 00:30:00,0.80375,0.8038,0.8034,0.8038,4737500000.0
2008-03-12 00:35:00,0.8038,0.8039,0.8035,0.8036,1607400000.0
2008-03-12 00:40:00,0.8036,0.8036,0.8033,0.8035,930900000.0
2008-03-12 00:45:00,0.8035,0.8035,0.8026,0.8032,4051900000.0
2008-03-12 00:50:00,0.8032,0.8032,0.8028,0.8031,4453100000.0
2008-03-12 00:55:00,0.8031,0.8033,0.8031,0.8031,6909300004.0
2008-03-12 01:00:00,0.8031,0.8031,0.8022,0.8022,4619600000.0
2008-03-12 01:05:00,0.8022,0.80295,0.802,0.8023,5239800000.0
2008-03-12 01:10:00,0.8023,0.8023,0.8023,0.8023,7179200000.0
2008-03-12 01:15:00,0.8023,0.8023,0.8013,0.8022,8471200000.0
2008-03-12 01:20:00,0.8022,0.8024,0.802,0.8022,6840200000.0
2008-03-12 01:25:00,0.8022,0.8022,0.8021,0.8021,6155600000.0
2008-03-12 01:30:00,0.8021,0.8021,0.8016,0.8016,3663900000.0
2008-03-12 01:35:00,0.8016,0.8019,0.8015,0.8016,3595700000.0
2008-03-12 01:40:00,0.80165,0.8022,0.8016,0.8021,1330300000.0
2008-03-12 01:45:00,0.8021,0.8021,0.8018,0.8018,919400000.0
2008-03-12 01:50:00,0.8018,0.802,0.8018,0.8019,499200000.0
2008-03-12 01:55:00,0.8019,0.8019,0.80135,0.80155,1392700000.0
2008-03-12 02:00:00,0.8014,0.8018,0.8013,0.8018,859100000.0
2008-03-12 02:05:00,0.8018,0.8018,0.8013,0.8014,947700000.0
2008-03-12 02:10:00,0.8014,0.80155,0.8013,0.80145,419900000.0
2008-03-12 02:15:00,0.80145,0.8015,0.8013,0.8015,717500000.0
2008-03-12 02:20:00,0.8015,0.8018,0.8015,0.8018,3414700000.0
2008-03-12 02:25:00,0.8018,0.8019,0.8017,0.8018,2865100000.0
2008-03-12 02:30:00,0.8018,0.802,0.8018,0.8019,2086000000.0
2008-03-12 02:35:00,0.8019,0.802,0.8018,0.8018,2308300000.0
2008-03-12 02:40:00,0.8018,0.8018,0.8016,0.80165,3663700000.0
2008-03-12 02:45:00,0.80165,0.8026,0.8016,0.8023,4098000000.0
2008-03-12 02:50:00,0.80255,0.80265,0.8023,0.8023,2840400000.0
2008-03-12 02:55:00,0.8023,0.8023,0.8014,0.8019,2356700000.0
2008-03-12 03:00:00,0.8019,0.8021,0.8014,0.8018,1586799999.0
2008-03-12 03:05:00,0.8018,0.8018,0.8016,0.8017,2510000000.0
2008-03-12 03:10:00,0.8017,0.8017,0.8013,0.8013,1371100000.0
2008-03-12 03:15:00,0.8013,0.8019,0.8013,0.8015,2042100000.0
2008-03-12 03:20:00,0.8015,0.802,0.8012,0.802,1989200000.0
2008-03-12 03:25:00,0.802,0.80225,0.802,0.8022,888500000.0
2008-03-12 03:30:00,0.8022,0.8029,0.8022,0.8029,2780000000.0
2008-03-12 03:35:00,0.8029,0.8036,0.80275,0.8028,2650600000.0
2008-03-12 03:40:00,0.8028,0.80325,0.80275,0.8031,5006900000.0
2008-03-12 03:45:00,0.8031,0.80325,0.803,0.803,3791400000.0
2008-03-12 03:50:00,0.803,0.80315,0.8029,0.80315,2532100000.0
2008-03-12 03:55:00,0.80315,0.80335,0.8029,0.803,3934600000.0
2008-03-12 04:00:00,0.803,0.8032,0.80295,0.8032,1104800000.0
2008-03-12 04:05:00,0.8032,0.80335,0.8031,0.8031,3869600065.0
2008-03-12 04:10:00,0.8031,0.80335,0.8031,0.80315,2296200000.0
2008-03-12 04:15:00,0.80315,0.8032,0.8025,0.803,4729700000.0
2008-03-12 04:20:00,0.803,0.803,0.803,0.803,482900000.0
2008-03-12 04:25:00,0.803,0.8032,0.8025,0.8025,1397300000.0
2008-03-12 04:30:00,0.8025,0.8025,0.802,0.802,5937000000.0
2008-03-12 04:35:00,0.802,0.802,0.8018,0.802,4304900000.0
2008-03-12 04:40:00,0.802,0.802,0.8018,0.8018,1199300000.0
2008-03-12 04:45:00,0.8018,0.8019,0.8015,0.8015,1569800000.0
2008-03-12 04:50:00,0.8015,0.8016,0.8013,0.8013,4700100000.0
2008-03-12 04:55:00,0.8013,0.8025,0.8013,0.8023,3827900000.0
2008-03-12 05:00:00,0.8023,0.8027,0.8023,0.8025,2324700000.0
2008-03-12 05:05:00,0.8025,0.8027,0.8025,0.8026,2574400000.0
2008-03-12 05:10:00,0.8026,0.803,0.8026,0.8029,3540900000.0
2008-03-12 05:15:00,0.8029,0.8029,0.8024,0.8027,3065100000.0
2008-03-12 05:20:00,0.8027,0.8028,0.8025,0.8026,2755400000.0
2008-03-12 05:25:00,0.8026,0.803,0.8026,0.803,2170700000.0
2008-03-12 05:30:00,0.803,0.8031,0.8026,0.8029,1652800000.0
2008-03-12 05:35:00,0.8029,0.8031,0.8029,0.8031,2624300000.0
2008-03-12 05:40:00,0.8031,0.8034,0.8028,0.8028,3264500000.0
2008-03-12 05:45:00,0.8028,0.80335,0.8027,0.80335,3578299999.0
2008-03-12 05:50:00,0.80335,0.8034,0.803,0.8032,1511800000.0
2008-03-12 05:55:00,0.8032,0.80345,0.80305,0.80325,1503000000.0
2008-03-12 06:00:00,0.80325,0.80325,0.80235,0.8026,2996500000.0
2008-03-12 06:05:00,0.8026,0.803,0.8026,0.8028,2479800000.0
2008-03-12 06:10:00,0.8028,0.80295,0.8026,0.80295,1621200000.0
2008-03-12 06:15:00,0.80295,0.8035,0.8029,0.8033,4306800000.0
2008-03-12 06:20:00,0.8033,0.8036,0.8031,0.8035,4250900000.0
2008-03-12 06:25:00,0.8035,0.8036,0.8033,0.8033,3246200000.0
2008-03-12 06:30:00,0.8033,0.8033,0.80315,0.8032,6587200000.0
2008-03-12 06:35:00,0.8032,0.8035,0.8032,0.8035,4548100000.0
2008-03-12 06:40:00,0.8035,0.8036,0.80325,0.80335,3306900000.0
2008-03-12 06:45:00,0.80335,0.8041,0.8033,0.8039,3041800000.0
2008-03-12 06:50:00,0.8039,0.804,0.8034,0.804,2541800001.0
2008-03-12 06:55:00,0.8041,0.8047,0.8038,0.8038,2762200000.0
2008-03-12 07:00:00,0.8038,0.8038,0.80355,0.8037,1110900000.0
2008-03-12 07:05:00,0.8037,0.8037,0.80365,0.8037,1042700000.0
2008-03-12 07:10:00,0.8037,0.8039,0.8036,0.8039,1094700000.0
2008-03-12 07:15:00,0.8039,0.8045,0.8039,0.8042,623400000.0
2008-03-12 07:20:00,0.8042,0.80425,0.80345,0.80345,1492100000.0
2008-03-12 07:25:00,0.80345,0.8036,0.80345,0.80355,1113900000.0
2008-03-12 07:30:00,0.80355,0.8038,0.8035,0.8036,674000000.0
2008-03-12 07:35:00,0.80365,0.80385,0.8036,0.8037,2106500000.0
2008-03-12 07:40:00,0.8037,0.80385,0.80355,0.80385,863000000.0
2008-03-12 07:45:00,0.80385,0.80395,0.8036,0.8037,961600000.0
2008-03-12 07:50:00,0.8037,0.8037,0.8035,0.8035,369900000.0
2008-03-12 07:55:00,0.8035,0.80405,0.8035,0.804,1192300000.0
2008-03-12 08:00:00,0.804,0.8052,0.804,0.8049,3618200000.0
2008-03-12 08:05:00,0.8049,0.8049,0.8046,0.8049,3171000000.0
2008-03-12 08:10:00,0.8049,0.8052,0.8047,0.805,1518400000.0
2008-03-12 08:15:00,0.805,0.8052,0.8043,0.8044,3522700000.0
2008-03-12 08:20:00,0.8044,0.8045,0.8027,0.8044,6243100003.0
2008-03-12 08:25:00,0.8044,0.8046,0.8044,0.8045,3103800000.0
2008-03-12 08:30:00,0.8045,0.8046,0.8043,0.8043,1818800000.0
2008-03-12 08:35:00,0.8043,0.8043,0.8032,0.8036,3545600000.0
2008-03-12 08:40:00,0.8036,0.8036,0.8026,0.80295,3874500000.0
2008-03-12 08:45:00,0.80295,0.803,0.8027,0.803,3698100000.0
2008-03-12 08:50:00,0.803,0.8035,0.803,0.8032,6511200000.0
2008-03-12 08:55:00,0.8032,0.8032,0.802,0.8024,7165000010.0
2008-03-12 09:00:00,0.8024,0.8032,0.8023,0.8032,5336900001.0
2008-03-12 09:05:00,0.8032,0.8032,0.8023,0.8024,6752500000.0
2008-03-12 09:10:00,0.8025,0.8029,0.80235,0.8027,7194600000.0
2008-03-12 09:15:00,0.8027,0.8029,0.8022,0.8026,7963200000.0
2008-03-12 09:20:00,0.8026,0.8031,0.8023,0.8024,7155000000.0
2008-03-12 09:25:00,0.8024,0.8025,0.8021,0.8023,5264300000.0
2008-03-12 09:30:00,0.8023,0.8025,0.8023,0.8024,4532800000.0
2008-03-12 09:35:00,0.8024,0.8035,0.8019,0.8019,5423599999.0
2008-03-12 09:40:00,0.8041,0.8043,0.8026,0.8036,5873500002.0
2008-03-12 09:45:00,0.8036,0.8037,0.8026,0.803,3365300000.0
2008-03-12 09:50:00,0.803,0.803,0.8014,0.80265,5266500018.0
2008-03-12 09:55:00,0.80265,0.80315,0.802,0.8021,4687400000.0
2008-03-12 10:00:00,0.8021,0.8029,0.8021,0.8027,2612700000.0
2008-03-12 10:05:00,0.8009,0.80275,0.8008,0.8026,5027399996.0
2008-03-12 10:10:00,0.8026,0.8026,0.8022,0.8023,5114300000.0
2008-03-12 10:15:00,0.8011,0.8023,0.8006,0.802,3492800008.0
2008-03-12 10:20:00,0.802,0.8027,0.80185,0.80205,4211200000.0
2008-03-12 10:25:00,0.80205,0.8028,0.80185,0.80215,4183400000.0
2008-03-12 10:30:00,0.80215,0.8027,0.80205,0.8022,4117600000.0
2008-03-12 10:35:00,0.8022,0.80235,0.80185,0.8019,553600000.0
2008-03-12 10:40:00,0.8019,0.802,0.801,0.8014,1106600000.0
2008-03-12 10:45:00,0.8014,0.80235,0.8013,0.8013,1351400000.0
2008-03-12 10:50:00,0.8013,0.8017,0.801,0.8011,1174600000.0
2008-03-12 10:55:00,0.8011,0.8011,0.8007,0.80075,2580300000.0
2008-03-12 11:00:00,0.80075,0.8009,0.8007,0.8009,824000000.0
2008-03-12 11:05:00,0.8009,0.80145,0.8008,0.801,530500000.0
2008-03-12 11:10:00,0.801,0.8012,0.80055,0.8008,1603400000.0
2008-03-12 11:15:00,0.8008,0.8012,0.80055,0.8007,1263100000.0
2008-03-12 11:20:00,0.8007,0.8008,0.8,0.80005,989100000.0
2008-03-12 11:25:00,0.80005,0.80045,0.7999,0.8003,1403300000.0
2008-03-12 11:30:00,0.8003,0.8004,0.79965,0.7998,1652500000.0
2008-03-12 11:35:00,0.7997,0.80055,0.7996,0.80035,4294700000.0
2008-03-12 11:40:00,0.80035,0.8009,0.80025,0.80045,4603100000.0
2008-03-12 11:45:00,0.80045,0.8007,0.8004,0.80055,4400800000.0
2008-03-12 11:50:00,0.80055,0.8011,0.80045,0.80095,3849500000.0
2008-03-12 11:55:00,0.80095,0.8019,0.80095,0.8019,4041800000.0
2008-03-12 12:00:00,0.8019,0.8035,0.8018,0.8027,2037300000.0
2008-03-12 12:05:00,0.8027,0.80275,0.80205,0.80255,568800000.0
2008-03-12 12:10:00,0.80255,0.803,0.8014,0.8025,713600000.0
2008-03-12 12:15:00,0.8025,0.8027,0.802,0.8026,744000000.0
2008-03-12 12:20:00,0.8026,0.8033,0.8024,0.8032,1024800000.0
2008-03-12 12:25:00,0.8032,0.8047,0.8032,0.80375,2135800000.0
2008-03-12 12:30:00,0.80375,0.80385,0.8035,0.8037,3135400000.0
2008-03-12 12:35:00,0.8037,0.8039,0.8037,0.8038,409200000.0
2008-03-12 12:40:00,0.8038,0.8039,0.8025,0.803,420300000.0
2008-03-12 12:45:00,0.803,0.803,0.8027,0.8028,773900000.0
2008-03-12 12:50:00,0.8028,0.8032,0.8017,0.802,868800000.0
2008-03-12 12:55:00,0.802,0.8025,0.8014,0.8017,1190700000.0
2008-03-12 13:00:00,0.8017,0.8024,0.8017,0.80175,730100000.0
2008-03-12 13:05:00,0.80175,0.8029,0.8017,0.8025,536100000.0
2008-03-12 13:10:00,0.8025,0.8025,0.802,0.8024,403400000.0
2008-03-12 13:15:00,0.8024,0.8028,0.8023,0.8023,395800000.0
2008-03-12 13:20:00,0.8023,0.8023,0.8022,0.8023,329100000.0
2008-03-12 13:25:00,0.8023,0.8023,0.8012,0.802,524900000.0
2008-03-12 13:30:00,0.802,0.8021,0.8015,0.8018,406600000.0
2008-03-12 13:35:00,0.8018,0.8021,0.8016,0.8016,523500000.0
2008-03-12 13:40:00,0.8016,0.8016,0.8007,0.801,652200000.0
2008-03-12 13:45:00,0.801,0.8018,0.8008,0.8015,1697600000.0
2008-03-12 13:50:00,0.8015,0.8015,0.80095,0.8013,914600000.0
2008-03-12 13:55:00,0.8013,0.8014,0.8002,0.80065,1073200000.0
2008-03-12 14:00:00,0.80065,0.8009,0.80015,0.8008,1136500000.0
2008-03-12 14:05:00,0.8008,0.8015,0.8008,0.80125,1594700000.0
2008-03-12 14:10:00,0.80125,0.8015,0.80125,0.80145,1667500000.0
2008-03-12 14:15:00,0.80145,0.80175,0.801,0.8011,992400000.0
2008-03-12 14:20:00,0.8011,0.80125,0.8007,0.80075,3569900000.0
2008-03-12 14:25:00,0.80075,0.80105,0.80025,0.80035,3353900000.0
2008-03-12 14:30:00,0.80035,0.80075,0.80035,0.8007,3397100000.0
2008-03-12 14:35:00,0.8007,0.80085,0.80035,0.8008,3068500000.0
2008-03-12 14:40:00,0.8008,0.8018,0.8008,0.8014,2726300000.0
2008-03-12 14:45:00,0.8014,0.8023,0.8011,0.8015,1073099999.0
2008-03-12 14:50:00,0.8015,0.8025,0.8015,0.8025,895900000.0
2008-03-12 14:55:00,0.8025,0.8027,0.8019,0.8023,1035900000.0
2008-03-12 15:00:00,0.8023,0.8025,0.802,0.8022,479900000.0
2008-03-12 15:05:00,0.8022,0.8027,0.8021,0.80255,610100000.0
2008-03-12 15:10:00,0.80255,0.8032,0.80255,0.8029,552800000.0
2008-03-12 15:15:00,0.8029,0.8029,0.80275,0.80275,341800000.0
2008-03-12 15:20:00,0.80275,0.8032,0.80275,0.8032,756000000.0
2008-03-12 15:25:00,0.8033,0.8033,0.80255,0.8028,1182700000.0
2008-03-12 15:30:00,0.8028,0.8028,0.8022,0.8025,769700000.0
2008-03-12 15:35:00,0.8025,0.8026,0.8024,0.80245,1355900000.0
2008-03-12 15:40:00,0.80245,0.80255,0.80225,0.80225,1933500000.0
2008-03-12 15:45:00,0.80225,0.8024,0.8015,0.8017,787600000.0
2008-03-12 15:50:00,0.8017,0.80225,0.8015,0.80205,1425000000.0
2008-03-12 15:55:00,0.80205,0.80215,0.8019,0.802,1944200000.0
2008-03-12 16:00:00,0.802,0.8023,0.8015,0.80185,3281100000.0
2008-03-12 16:05:00,0.80185,0.8022,0.8017,0.8021,1426800000.0
2008-03-12 16:10:00,0.8021,0.80245,0.8021,0.8023,1473600000.0
2008-03-12 16:15:00,0.8023,0.80235,0.8023,0.8023,1049600000.0
2008-03-12 16:20:00,0.8023,0.8024,0.8022,0.8024,1754000000.0
2008-03-12 16:25:00,0.8024,0.8024,0.8019,0.80195,1705600000.0
2008-03-12 16:30:00,0.80195,0.8048,0.8009,0.8048,7361699985.0
2008-03-12 16:35:00,0.8009,0.8046,0.8009,0.8021,7750499985.0
2008-03-12 16:40:00,0.8021,0.8044,0.8019,0.802,8057600000.0
2008-03-12 16:45:00,0.802,0.8023,0.802,0.8021,5056000000.0
2008-03-12 16:50:00,0.8021,0.8022,0.8019,0.8021,7156600000.0
2008-03-12 16:55:00,0.8021,0.80225,0.8019,0.8019,4692899999.0
2008-03-12 17:00:00,0.8019,0.8029,0.8019,0.80235,530700000.0
2008-03-12 17:05:00,0.80235,0.8025,0.8021,0.8022,371600000.0
2008-03-12 17:10:00,0.8022,0.8027,0.8022,0.8027,276000000.0
2008-03-12 17:15:00,0.8027,0.80315,0.8027,0.80305,939900000.0
2008-03-12 17:20:00,0.80305,0.8036,0.80295,0.8036,3118500000.0
2008-03-12 17:25:00,0.8036,0.8045,0.8034,0.8041,807800000.0
2008-03-12 17:30:00,0.8041,0.8052,0.8041,0.8047,538100000.0
2008-03-12 17:35:00,0.8047,0.8048,0.8035,0.8037,1112000000.0
2008-03-12 17:40:00,0.8037,0.8044,0.8036,0.804,976800000.0
2008-03-12 17:45:00,0.804,0.8052,0.8037,0.8052,647400000.0
2008-03-12 17:50:00,0.8052,0.8068,0.8051,0.8066,943000000.0
2008-03-12 17:55:00,0.8066,0.8069,0.80535,0.8061,673000000.0
2008-03-12 18:00:00,0.8061,0.8064,0.8053,0.8054,378700000.0
2008-03-12 18:05:00,0.8054,0.8063,0.8054,0.8063,300800000.0
2008-03-12 18:10:00,0.8063,0.8078,0.8062,0.8074,919700000.0
2008-03-12 18:15:00,0.8074,0.8077,0.8062,0.80635,2695400000.0
2008-03-12 18:20:00,0.80635,0.8066,0.8062,0.8064,956100000.0
2008-03-12 18:25:00,0.8064,0.807,0.8064,0.80665,736300000.0
2008-03-12 18:30:00,0.80665,0.8071,0.8066,0.8068,923600000.0
2008-03-12 18:35:00,0.8068,0.8069,0.8066,0.8066,2732000000.0
2008-03-12 18:40:00,0.8066,0.8066,0.8063,0.8065,1750900000.0
2008-03-12 18:45:00,0.8065,0.8065,0.8049,0.805,2843000000.0
2008-03-12 18:50:00,0.805,0.8056,0.8049,0.8053,2867700000.0
2008-03-12 18:55:00,0.8053,0.8057,0.8053,0.8057,4977400000.0
2008-03-12 19:00:00,0.8057,0.806,0.8055,0.8056,2605300000.0
2008-03-12 19:05:00,0.8056,0.8058,0.8055,0.8058,5324100000.0
2008-03-12 19:10:00,0.8058,0.8058,0.8056,0.8058,4508000000.0
2008-03-12 19:15:00,0.8058,0.8075,0.8056,0.8073,6810400000.0
2008-03-12 19:20:00,0.8056,0.8076,0.8056,0.8059,6623800005.0
2008-03-12 19:25:00,0.8059,0.806,0.8057,0.8058,3715800000.0
2008-03-12 19:30:00,0.8058,0.8061,0.8054,0.8055,3197800000.0
2008-03-12 19:35:00,0.8055,0.8057,0.8054,0.8055,1735900027.0
2008-03-12 19:40:00,0.8055,0.80575,0.8048,0.805,3063000000.0
2008-03-12 19:45:00,0.805,0.8063,0.8049,0.8063,4562400000.0
2008-03-12 19:50:00,0.8063,0.8066,0.80535,0.8058,3787500000.0
2008-03-12 19:55:00,0.8058,0.8064,0.80555,0.80595,4121700000.0
2008-03-12 20:00:00,0.80595,0.8062,0.8052,0.8061,4074000000.0
2008-03-12 20:05:00,0.8061,0.8066,0.8055,0.8063,3791600000.0
2008-03-12 20:10:00,0.8063,0.80685,0.8063,0.80685,4344800000.0
2008-03-12 20:15:00,0.80685,0.8075,0.8068,0.8075,3163500000.0
2008-03-12 20:20:00,0.8075,0.8081,0.80715,0.8075,3265200000.0
2008-03-12 20:25:00,0.8075,0.8079,0.80745,0.8078,2403700000.0
2008-03-12 20:30:00,0.8078,0.8084,0.8077,0.8082,3316000000.0
2008-03-12 20:35:00,0.8082,0.8084,0.8075,0.8075,2957300000.0
2008-03-12 20:40:00,0.8075,0.8081,0.8074,0.808,2461400000.0
2008-03-12 20:45:00,0.808,0.808,0.8074,0.8075,2795000000.0
2008-03-12 20:50:00,0.8075,0.808,0.8075,0.8077,1623300000.0
2008-03-12 20:55:00,0.8077,0.8084,0.80755,0.8081,1648000000.0
2008-03-12 21:00:00,0.8081,0.8082,0.8073,0.8079,3957300000.0
2008-03-12 21:05:00,0.8079,0.8085,0.8079,0.8079,6558400000.0
2008-03-12 21:10:00,0.8079,0.8084,0.8077,0.80825,3688000000.0
2008-03-12 21:15:00,0.80825,0.8085,0.8078,0.808,3783000000.0
2008-03-12 21:20:00,0.808,0.8081,0.80725,0.8077,4712200000.0
2008-03-12 21:25:00,0.8077,0.8084,0.8073,0.8075,3483199999.0
2008-03-12 21:30:00,0.8075,0.8082,0.8065,0.8065,3373000000.0
2008-03-12 21:35:00,0.8065,0.8072,0.8065,0.8068,5019800000.0
2008-03-12 21:40:00,0.8068,0.807,0.8065,0.8068,5754100000.0
2008-03-12 21:45:00,0.8068,0.8069,0.8061,0.8064,3519200000.0
2008-03-12 21:50:00,0.8064,0.8067,0.8063,0.80655,1716300000.0
2008-03-12 21:55:00,0.80655,0.8067,0.8061,0.80625,4454700000.0
2008-03-12 22:00:00,0.8064,0.8068,0.80615,0.8065,2307200000.0
2008-03-12 22:05:00,0.8065,0.807,0.8064,0.8066,1067400000.0
2008-03-12 22:10:00,0.8066,0.8066,0.8063,0.8064,2557700000.0
2008-03-12 22:15:00,0.8064,0.8065,0.806,0.8065,3602300000.0
2008-03-12 22:20:00,0.8065,0.8069,0.8065,0.8066,5637000000.0
2008-03-12 22:25:00,0.8066,0.8066,0.8062,0.8063,5621000000.0
2008-03-12 22:30:00,0.8063,0.8066,0.8062,0.8065,4600800000.0
2008-03-12 22:35:00,0.8065,0.80675,0.806,0.8064,3831200000.0
2008-03-12 22:40:00,0.8064,0.8066,0.8064,0.8066,4057700000.0
2008-03-12 22:45:00,0.8066,0.8066,0.806,0.806,4976000000.0
2008-03-12 22:50:00,0.806,0.806,0.80495,0.8057,4036800000.0
2008-03-12 22:55:00,0.8057,0.806,0.8054,0.8059,4111700000.0
2008-03-12 23:00:00,0.8059,0.8061,0.8058,0.806,4280000000.0
2008-03-12 23:05:00,0.806,0.8063,0.8059,0.8063,1298000000.0
2008-03-12 23:10:00,0.8063,0.8063,0.806,0.806,784800000.0
2008-03-12 23:15:00,0.806,0.806,0.8054,0.8058,1132100000.0
2008-03-12 23:20:00,0.8058,0.8058,0.8037,0.8037,1311300000.0
2008-03-12 23:25:00,0.8037,0.8042,0.8033,0.8042,2552705000.0
2008-03-12 23:30:00,0.8042,0.8048,0.8038,0.8045,2026830000.0
2008-03-12 23:35:00,0.8045,0.805,0.8041,0.8045,985000000.0
2008-03-12 23:40:00,0.8045,0.80525,0.8039,0.80475,1507500000.0
2008-03-12 23:45:00,0.80475,0.8069,0.8045,0.8064,4085000000.0
2008-03-12 23:50:00,0.8064,0.8077,0.8062,0.8074,3805000000.0
2008-03-12 23:55:00,0.8074,0.8082,0.807,0.8081,455700000.0
2008-03-13 00:00:00,0.8081,0.80885,0.8077,0.8077,787500000.0
2008-03-13 00:05:00,0.8077,0.8082,0.8075,0.8082,918400000.0
2008-03-13 00:10:00,0.8082,0.8082,0.8069,0.8071,2314600000.0
2008-03-13 00:15:00,0.8071,0.8071,0.806,0.8062,3337200000.0
2008-03-13 00:20:00,0.8062,0.8066,0.8062,0.8065,3196700000.0
2008-03-13 00:25:00,0.8065,0.8069,0.8065,0.8065,4512100000.0
2008-03-13 00:30:00,0.8065,0.8069,0.8065,0.8066,5637800000.0
2008-03-13 00:35:00,0.8066,0.8067,0.8047,0.8051,3533400000.0
2008-03-13 00:40:00,0.8051,0.8058,0.8051,0.8057,3953600000.0
2008-03-13 00:45:00,0.8057,0.8057,0.8053,0.8056,3427000000.0
2008-03-13 00:50:00,0.8056,0.8056,0.8053,0.8056,5000700000.0
2008-03-13 00:55:00,0.8056,0.8057,0.8054,0.8057,5349500000.0
2008-03-13 01:00:00,0.8057,0.8067,0.8054,0.8067,5360500000.0
2008-03-13 01:05:00,0.8067,0.8067,0.8057,0.8058,5228100000.0
2008-03-13 01:10:00,0.8058,0.8058,0.8057,0.8057,5488000000.0
2008-03-13 01:15:00,0.8057,0.8068,0.80555,0.8064,4879000000.0
2008-03-13 01:20:00,0.8064,0.8064,0.8063,0.8064,5211600000.0
2008-03-13 01:25:00,0.8064,0.8064,0.8063,0.8064,5218000000.0
2008-03-13 01:30:00,0.8064,0.8068,0.8064,0.8067,5823800000.0
2008-03-13 01:35:00,0.8067,0.8071,0.8067,0.80675,4410400000.0
2008-03-13 01:40:00,0.80675,0.8068,0.8067,0.8067,995800000.0
2008-03-13 01:45:00,0.8067,0.8067,0.80625,0.8065,3953000000.0
2008-03-13 01:50:00,0.8065,0.80655,0.80635,0.80635,4904400000.0
2008-03-13 01:55:00,0.80635,0.80665,0.80635,0.80665,5269700000.0
2008-03-13 02:00:00,0.80665,0.8073,0.80665,0.8071,2694000000.0
2008-03-13 02:05:00,0.8071,0.8071,0.8066,0.8068,389500000.0
2008-03-13 02:10:00,0.8068,0.80715,0.8068,0.80715,538900000.0
2008-03-13 02:15:00,0.80715,0.80715,0.8068,0.8068,573700000.0
2008-03-13 02:20:00,0.8068,0.80735,0.80665,0.8072,457700000.0
2008-03-13 02:25:00,0.8072,0.80735,0.8066,0.80725,441400000.0
2008-03-13 02:30:00,0.80725,0.80835,0.8065,0.8073,1185400000.0
2008-03-13 02:35:00,0.8073,0.8073,0.8066,0.8068,1210300000.0
2008-03-13 02:40:00,0.8068,0.8068,0.8058,0.806,1071400000.0
2008-03-13 02:45:00,0.806,0.8063,0.80555,0.8057,582800000.0
2008-03-13 02:50:00,0.8057,0.8057,0.80515,0.8055,693800000.0
2008-03-13 02:55:00,0.8055,0.8056,0.8048,0.8056,512800000.0
2008-03-13 03:00:00,0.8056,0.8062,0.80515,0.8062,1443300000.0
2008-03-13 03:05:00,0.8062,0.8062,0.80505,0.8052,1384700000.0
2008-03-13 03:10:00,0.8052,0.80545,0.80505,0.8051,1573800000.0
2008-03-13 03:15:00,0.8051,0.8055,0.805,0.8053,949700000.0
2008-03-13 03:20:00,0.8053,0.8058,0.8051,0.8053,564400000.0
2008-03-13 03:25:00,0.8053,0.80555,0.8048,0.8055,1473500000.0
2008-03-13 03:30:00,0.8055,0.80585,0.8052,0.8058,1922700000.0
2008-03-13 03:35:00,0.8058,0.80665,0.8057,0.80635,2219200000.0
2008-03-13 03:40:00,0.80635,0.80645,0.80595,0.8061,1417500000.0
2008-03-13 03:45:00,0.8061,0.8064,0.80595,0.8061,819300000.0
2008-03-13 03:50:00,0.8061,0.8061,0.806,0.8061,463100000.0
2008-03-13 03:55:00,0.8061,0.8062,0.8061,0.8062,457500000.0
2008-03-13 04:00:00,0.8062,0.80635,0.806,0.8063,1096100000.0
2008-03-13 04:05:00,0.8063,0.80655,0.8062,0.8065,675000000.0
2008-03-13 04:10:00,0.8065,0.8066,0.8065,0.8066,457500000.0
2008-03-13 04:15:00,0.8066,0.80685,0.80645,0.80645,900900000.0
2008-03-13 04:20:00,0.80645,0.8066,0.8063,0.8065,524500000.0
2008-03-13 04:25:00,0.8065,0.8077,0.80645,0.80685,1216800000.0
2008-03-13 04:30:00,0.80685,0.8074,0.80675,0.8074,971600000.0
2008-03-13 04:35:00,0.8074,0.8075,0.8068,0.80695,571900000.0
2008-03-13 04:40:00,0.80695,0.8074,0.8068,0.8068,630800000.0
2008-03-13 04:45:00,0.8068,0.8068,0.8068,0.8068,462000000.0
2008-03-13 04:50:00,0.8068,0.8073,0.8068,0.8072,820700000.0
2008-03-13 04:55:00,0.8072,0.8077,0.8071,0.8072,503900000.0
2008-03-13 05:00:00,0.8072,0.8074,0.8072,0.8074,338300000.0
2008-03-13 05:05:00,0.8074,0.80775,0.8074,0.8074,452400000.0
2008-03-13 05:10:00,0.8074,0.80765,0.8074,0.8076,503300000.0
2008-03-13 05:15:00,0.8076,0.80805,0.8075,0.808,634500000.0
2008-03-13 05:20:00,0.808,0.8087,0.80765,0.8087,1284400000.0
2008-03-13 05:25:00,0.8087,0.8091,0.80835,0.8085,2299400000.0
2008-03-13 05:30:00,0.8085,0.80865,0.80765,0.80765,1101100000.0
2008-03-13 05:35:00,0.80765,0.8077,0.806,0.8061,779700000.0
2008-03-13 05:40:00,0.8061,0.8066,0.8061,0.8065,998700000.0
2008-03-13 05:45:00,0.8065,0.8066,0.8056,0.8056,471900000.0
2008-03-13 05:50:00,0.8056,0.8061,0.805,0.8054,564500000.0
2008-03-13 05:55:00,0.8054,0.806,0.8054,0.806,556200000.0
2008-03-13 06:00:00,0.806,0.8061,0.8047,0.8047,541800000.0
2008-03-13 06:05:00,0.8047,0.8059,0.8042,0.8042,732000000.0
2008-03-13 06:10:00,0.8042,0.8045,0.8036,0.8037,567500000.0
2008-03-13 06:15:00,0.8038,0.8039,0.8032,0.8035,655400000.0
2008-03-13 06:20:00,0.8035,0.8047,0.8035,0.8044,544800000.0
2008-03-13 06:25:00,0.8044,0.8046,0.80375,0.8041,726400000.0
2008-03-13 06:30:00,0.8041,0.80425,0.8033,0.8034,742600000.0
2008-03-13 06:35:00,0.8034,0.8036,0.8028,0.8028,581000000.0
2008-03-13 06:40:00,0.8028,0.8035,0.80225,0.8032,724200000.0
2008-03-13 06:45:00,0.8032,0.80365,0.8027,0.8028,961900000.0
2008-03-13 06:50:00,0.8028,0.803,0.8025,0.8026,521900000.0
2008-03-13 06:55:00,0.8026,0.8035,0.8026,0.8032,766300000.0
2008-03-13 07:00:00,0.8032,0.8037,0.8021,0.8022,1087700000.0
2008-03-13 07:05:00,0.8022,0.8022,0.8011,0.8017,564100000.0
2008-03-13 07:10:00,0.8017,0.8024,0.8011,0.80195,1973300000.0
2008-03-13 07:15:00,0.80195,0.80285,0.80125,0.80245,3585200000.0
2008-03-13 07:20:00,0.80245,0.80255,0.80155,0.80175,3102100000.0
2008-03-13 07:25:00,0.80175,0.8023,0.80175,0.8022,3701600000.0
2008-03-13 07:30:00,0.8022,0.80305,0.8022,0.8027,1336500000.0
2008-03-13 07:35:00,0.8027,0.8036,0.80245,0.803,1981000000.0
2008-03-13 07:40:00,0.803,0.8033,0.803,0.8031,412000000.0
2008-03-13 07:45:00,0.8031,0.8031,0.80265,0.8028,1916600000.0
2008-03-13 07:50:00,0.8028,0.8029,0.8024,0.8026,530800000.0
2008-03-13 07:55:00,0.8026,0.8029,0.80235,0.8027,709700000.0
2008-03-13 08:00:00,0.8027,0.8027,0.8015,0.8018,1717200000.0
2008-03-13 08:05:00,0.8018,0.802,0.801,0.8015,659500000.0
2008-03-13 08:10:00,0.8015,0.8024,0.8015,0.8022,552000000.0
2008-03-13 08:15:00,0.8022,0.8025,0.80215,0.8022,900100000.0
2008-03-13 08:20:00,0.8022,0.8028,0.80215,0.8024,1100100000.0
2008-03-13 08:25:00,0.8023,0.8027,0.802,0.8024,580300000.0
2008-03-13 08:30:00,0.8024,0.8027,0.802,0.8022,891500000.0
2008-03-13 08:35:00,0.8022,0.8033,0.8022,0.8029,660900000.0
2008-03-13 08:40:00,0.8029,0.803,0.8028,0.803,463500000.0
2008-03-13 08:45:00,0.803,0.8032,0.8027,0.8031,557400000.0
2008-03-13 08:50:00,0.8031,0.8031,0.8022,0.8022,462900000.0
2008-03-13 08:55:00,0.8022,0.80275,0.8022,0.8026,1677900000.0
2008-03-13 09:00:00,0.8026,0.8026,0.8022,0.8026,852100000.0
2008-03-13 09:05:00,0.8026,0.8032,0.8015,0.8024,771700000.0
2008-03-13 09:10:00,0.8024,0.80255,0.8021,0.8022,474500000.0
2008-03-13 09:15:00,0.8022,0.8026,0.802,0.8021,648400000.0
2008-03-13 09:20:00,0.80215,0.8043,0.8021,0.8041,1847400000.0
2008-03-13 09:25:00,0.8041,0.80415,0.80265,0.8038,787000000.0
2008-03-13 09:30:00,0.8038,0.8038,0.8033,0.8034,452600000.0
2008-03-13 09:35:00,0.8034,0.8035,0.8025,0.8025,521000000.0
2008-03-13 09:40:00,0.8025,0.8039,0.8025,0.80305,1322000000.0
2008-03-13 09:45:00,0.80305,0.8044,0.80305,0.8041,609600000.0
2008-03-13 09:50:00,0.8041,0.8046,0.8041,0.8043,454400000.0
2008-03-13 09:55:00,0.8043,0.8043,0.8038,0.8038,1929300000.0
2008-03-13 10:00:00,0.8038,0.8041,0.80365,0.8039,938100000.0
2008-03-13 10:05:00,0.8039,0.8042,0.80365,0.8039,1658500000.0
2008-03-13 10:10:00,0.8039,0.8041,0.8038,0.804,2060900000.0
2008-03-13 10:15:00,0.804,0.8042,0.804,0.804,468400000.0
2008-03-13 10:20:00,0.804,0.8045,0.804,0.80415,1175000000.0
2008-03-13 10:25:00,0.80415,0.8044,0.80405,0.8044,1117900000.0
2008-03-13 10:30:00,0.8044,0.8046,0.8041,0.8045,579400000.0
2008-03-13 10:35:00,0.8045,0.8056,0.8045,0.805,725900000.0
2008-03-13 10:40:00,0.805,0.8056,0.8041,0.80525,1288600000.0
2008-03-13 10:45:00,0.80525,0.8053,0.8048,0.8052,1081700000.0
2008-03-13 10:50:00,0.8052,0.80545,0.8052,0.80535,1106800000.0
2008-03-13 10:55:00,0.80535,0.80625,0.8053,0.8059,745600000.0
2008-03-13 11:00:00,0.8059,0.806,0.8055,0.8058,492400000.0
2008-03-13 11:05:00,0.8058,0.8073,0.8057,0.8068,605900000.0
2008-03-13 11:10:00,0.8068,0.8075,0.80665,0.8073,537700000.0
2008-03-13 11:15:00,0.8073,0.8085,0.8073,0.8078,820700000.0
2008-03-13 11:20:00,0.8078,0.8085,0.8073,0.8085,1269900000.0
2008-03-13 11:25:00,0.8085,0.8086,0.80715,0.8079,1744600000.0
2008-03-13 11:30:00,0.8079,0.8081,0.8066,0.80685,945100000.0
2008-03-13 11:35:00,0.80685,0.8075,0.8068,0.80695,1138100000.0
2008-03-13 11:40:00,0.80695,0.8076,0.80695,0.8075,1386000000.0
2008-03-13 11:45:00,0.8075,0.8075,0.8071,0.80725,611700000.0
2008-03-13 11:50:00,0.80725,0.80815,0.807,0.80735,2180300000.0
2008-03-13 11:55:00,0.80735,0.8079,0.8071,0.8073,2120300000.0
2008-03-13 12:00:00,0.80725,0.8075,0.8068,0.8075,1074500000.0
2008-03-13 12:05:00,0.8075,0.8077,0.8073,0.8076,686600000.0
2008-03-13 12:10:00,0.8076,0.80775,0.807,0.80715,641700000.0
2008-03-13 12:15:00,0.80715,0.8075,0.8071,0.8074,525000000.0
2008-03-13 12:20:00,0.8074,0.8075,0.807,0.8073,1172400000.0
2008-03-13 12:25:00,0.8073,0.8076,0.80705,0.8073,489600000.0
2008-03-13 12:30:00,0.8073,0.8075,0.8073,0.8073,566300000.0
2008-03-13 12:35:00,0.8073,0.8076,0.8073,0.8075,468100000.0
2008-03-13 12:40:00,0.8075,0.808,0.8073,0.8077,592700000.0
2008-03-13 12:45:00,0.8077,0.8077,0.8073,0.80755,886900000.0
2008-03-13 12:50:00,0.80755,0.8078,0.80755,0.8076,2040600000.0
2008-03-13 12:55:00,0.8076,0.8081,0.8074,0.8075,699700000.0
2008-03-13 13:00:00,0.8075,0.8081,0.80745,0.8078,1721000000.0
2008-03-13 13:05:00,0.8078,0.80825,0.80735,0.8081,1133800000.0
2008-03-13 13:10:00,0.8081,0.8081,0.8079,0.808,880800000.0
2008-03-13 13:15:00,0.808,0.808,0.8074,0.8078,855400000.0
2008-03-13 13:20:00,0.8078,0.8079,0.8071,0.8071,1479700000.0
2008-03-13 13:25:00,0.8071,0.8076,0.8071,0.80735,1733700000.0
2008-03-13 13:30:00,0.80735,0.8077,0.80685,0.8077,807900000.0
2008-03-13 13:35:00,0.8077,0.8077,0.8074,0.8075,458700000.0
2008-03-13 13:40:00,0.8075,0.8075,0.80695,0.8075,586400000.0
2008-03-13 13:45:00,0.8075,0.8077,0.8073,0.8077,1074600000.0
2008-03-13 13:50:00,0.8077,0.80845,0.80735,0.80845,1035600000.0
2008-03-13 13:55:00,0.80845,0.8087,0.80845,0.8086,505600000.0
2008-03-13 14:00:00,0.8086,0.8089,0.8084,0.8086,684800000.0
2008-03-13 14:05:00,0.8086,0.8086,0.8078,0.80795,3674100000.0
2008-03-13 14:10:00,0.80795,0.8088,0.80785,0.8088,1621800000.0
2008-03-13 14:15:00,0.8088,0.81055,0.80865,0.8097,834600000.0
2008-03-13 14:20:00,0.8097,0.80995,0.80845,0.80855,624500000.0
2008-03-13 14:25:00,0.80855,0.8096,0.80855,0.8086,1301000000.0
2008-03-13 14:30:00,0.8096,0.8097,0.80805,0.80805,1685200000.0
2008-03-13 14:35:00,0.80805,0.8081,0.80775,0.808,188900000.0
2008-03-13 14:40:00,0.808,0.80845,0.807,0.8074,409800000.0
2008-03-13 14:45:00,0.8074,0.8081,0.8074,0.80745,738400000.0
2008-03-13 14:50:00,0.80745,0.808,0.80745,0.80795,638600000.0
2008-03-13 14:55:00,0.80795,0.8085,0.80795,0.8083,522300000.0
2008-03-13 15:00:00,0.80825,0.8085,0.8079,0.8082,724800000.0
2008-03-13 15:05:00,0.8082,0.80865,0.80795,0.8083,509900000.0
2008-03-13 15:10:00,0.8083,0.8083,0.80715,0.80765,1309800000.0
2008-03-13 15:15:00,0.80765,0.8078,0.8076,0.8078,269800000.0
2008-03-13 15:20:00,0.8078,0.8082,0.8077,0.80795,1273900000.0
2008-03-13 15:25:00,0.808,0.8085,0.80785,0.80845,1713800000.0
2008-03-13 15:30:00,0.80845,0.8092,0.8082,0.80865,931900000.0
2008-03-13 15:35:00,0.80865,0.8091,0.8085,0.80865,1572200000.0
2008-03-13 15:40:00,0.80865,0.8095,0.8085,0.8092,876000000.0
2008-03-13 15:45:00,0.8092,0.81,0.809,0.8093,1009700000.0
2008-03-13 15:50:00,0.8093,0.8097,0.80915,0.80935,333000000.0
2008-03-13 15:55:00,0.80935,0.80955,0.80925,0.80955,534100000.0
2008-03-13 16:00:00,0.80955,0.8097,0.8093,0.8096,1298700000.0
2008-03-13 16:05:00,0.8096,0.80985,0.8092,0.8097,985800000.0
2008-03-13 16:10:00,0.8097,0.8098,0.8093,0.8095,1476400000.0
2008-03-13 16:15:00,0.8095,0.8101,0.8093,0.8097,875100000.0
2008-03-13 16:20:00,0.8097,0.8099,0.8094,0.8095,487500000.0
2008-03-13 16:25:00,0.8095,0.8098,0.80895,0.80965,1622900000.0
2008-03-13 16:30:00,0.80965,0.81045,0.80955,0.8098,2274100000.0
2008-03-13 16:35:00,0.8098,0.8108,0.8095,0.8105,1861200000.0
2008-03-13 16:40:00,0.8105,0.8111,0.8099,0.81065,2100100000.0
2008-03-13 16:45:00,0.81065,0.81105,0.81045,0.81085,674300000.0
2008-03-13 16:50:00,0.81085,0.8116,0.81055,0.8107,1199400000.0
2008-03-13 16:55:00,0.8107,0.8109,0.8105,0.81065,595100000.0
2008-03-13 17:00:00,0.81065,0.8107,0.81015,0.81035,954000000.0
2008-03-13 17:05:00,0.81035,0.8108,0.809,0.81065,1182700000.0
2008-03-13 17:10:00,0.81065,0.8111,0.81065,0.81075,1012700000.0
2008-03-13 17:15:00,0.81075,0.8115,0.8107,0.8114,431700000.0
2008-03-13 17:20:00,0.8114,0.8136,0.8113,0.8128,1267400000.0
2008-03-13 17:25:00,0.8129,0.8135,0.8129,0.813,900800000.0
2008-03-13 17:30:00,0.813,0.8132,0.8122,0.81295,690200000.0
2008-03-13 17:35:00,0.81295,0.813,0.81235,0.81245,655400000.0
2008-03-13 17:40:00,0.81245,0.8127,0.8124,0.81245,473500000.0
2008-03-13 17:45:00,0.81245,0.8126,0.8124,0.81255,816100000.0
2008-03-13 17:50:00,0.81255,0.8133,0.81255,0.8129,1153000000.0
2008-03-13 17:55:00,0.8129,0.8132,0.8129,0.81315,1103600000.0
2008-03-13 18:00:00,0.81315,0.81345,0.8128,0.81335,2233100000.0
2008-03-13 18:05:00,0.81335,0.8141,0.8133,0.81375,2000300000.0
2008-03-13 18:10:00,0.8137,0.81425,0.8135,0.81415,4802699999.0
2008-03-13 18:15:00,0.81415,0.81495,0.81395,0.81485,2201300000.0
2008-03-13 18:20:00,0.81485,0.81515,0.81445,0.8151,1783000000.0
2008-03-13 18:25:00,0.8151,0.8169,0.8151,0.8165,2836400000.0
2008-03-13 18:30:00,0.8165,0.81705,0.8159,0.81685,2231900000.0
2008-03-13 18:35:00,0.81685,0.81705,0.8165,0.81685,1977800000.0
2008-03-13 18:40:00,0.81685,0.8177,0.81675,0.8175,1973500000.0
2008-03-13 18:45:00,0.8175,0.81765,0.8167,0.8168,1878100000.0
2008-03-13 18:50:00,0.8168,0.8172,0.8167,0.817,1405300000.0
2008-03-13 18:55:00,0.817,0.8175,0.817,0.8172,2225900000.0
2008-03-13 19:00:00,0.8172,0.8178,0.817,0.8177,1426100000.0
2008-03-13 19:05:00,0.8177,0.8178,0.8172,0.81735,3566200000.0
2008-03-13 19:10:00,0.81735,0.81745,0.8164,0.81695,1098000000.0
2008-03-13 19:15:00,0.81695,0.81695,0.8165,0.8168,2946300000.0
2008-03-13 19:20:00,0.8168,0.8169,0.8165,0.81655,1913500000.0
2008-03-13 19:25:00,0.81655,0.8169,0.81645,0.8169,2630200000.0
2008-03-13 19:30:00,0.8169,0.8169,0.8165,0.8167,3394200000.0
2008-03-13 19:35:00,0.8167,0.8174,0.8164,0.81705,2853500000.0
2008-03-13 19:40:00,0.8171,0.8172,0.8169,0.8169,2031000000.0
2008-03-13 19:45:00,0.8169,0.8169,0.8166,0.8167,2040000000.0
2008-03-13 19:50:00,0.8167,0.8168,0.8166,0.8167,2039200000.0
2008-03-13 19:55:00,0.8167,0.8174,0.8167,0.8172,3133400000.0
2008-03-13 20:00:00,0.8172,0.81745,0.8169,0.8174,5370200000.0
2008-03-13 20:05:00,0.8174,0.8177,0.8172,0.81755,2474100000.0
2008-03-13 20:10:00,0.81755,0.81765,0.81755,0.8176,1642400000.0
2008-03-13 20:15:00,0.8176,0.8176,0.81745,0.8175,735700000.0
2008-03-13 20:20:00,0.8175,0.8176,0.8174,0.81755,2289400000.0
2008-03-13 20:25:00,0.81755,0.8177,0.81745,0.81755,1778000000.0
2008-03-13 20:30:00,0.81755,0.8181,0.81755,0.81795,2834900000.0
2008-03-13 20:35:00,0.81795,0.8182,0.81745,0.8175,1648000000.0
2008-03-13 20:40:00,0.8175,0.8175,0.81655,0.8169,1758000000.0
2008-03-13 20:45:00,0.8169,0.81725,0.8169,0.81715,2134300000.0
2008-03-13 20:50:00,0.81715,0.81735,0.81695,0.81695,2920700000.0
2008-03-13 20:55:00,0.81695,0.81705,0.81695,0.81705,1468900000.0
2008-03-13 21:00:00,0.81705,0.81755,0.81685,0.81705,2253300000.0
2008-03-13 21:05:00,0.81705,0.81735,0.81695,0.81735,1810900000.0
2008-03-13 21:10:00,0.81735,0.81735,0.81685,0.81715,1063100000.0
2008-03-13 21:15:00,0.81715,0.81715,0.81685,0.81695,1801000000.0
2008-03-13 21:20:00,0.81695,0.81725,0.81695,0.817,1536300000.0
2008-03-13 21:25:00,0.817,0.8175,0.81685,0.8172,1995900000.0
2008-03-13 21:30:00,0.8172,0.81735,0.81715,0.81715,2964300000.0
2008-03-13 21:35:00,0.81715,0.81725,0.81705,0.81715,3003000000.0
2008-03-13 21:40:00,0.81715,0.8179,0.8171,0.8179,2649200000.0
2008-03-13 21:45:00,0.8179,0.81795,0.8176,0.8176,2165000000.0
2008-03-13 21:50:00,0.8176,0.8176,0.81735,0.8175,1819700000.0
2008-03-13 21:55:00,0.8175,0.81765,0.81735,0.81735,972900000.0
2008-03-13 22:00:00,0.81735,0.8176,0.8171,0.8171,1589500000.0
2008-03-13 22:05:00,0.8171,0.81715,0.8169,0.8171,3495800000.0
2008-03-13 22:10:00,0.8171,0.8177,0.8171,0.8177,542000000.0
2008-03-13 22:15:00,0.8177,0.8182,0.8176,0.8176,3116900000.0
2008-03-13 22:20:00,0.8176,0.8177,0.81755,0.8177,2109300000.0
2008-03-13 22:25:00,0.8177,0.81775,0.81735,0.8175,755700000.0
2008-03-13 22:30:00,0.8175,0.81755,0.8173,0.81745,3564900000.0
2008-03-13 22:35:00,0.81745,0.81765,0.8174,0.8175,2623300000.0
2008-03-13 22:40:00,0.8175,0.81785,0.8175,0.8177,2626500000.0
2008-03-13 22:45:00,0.8177,0.8182,0.8171,0.8173,7624000000.0
2008-03-13 22:50:00,0.8177,0.8181,0.8176,0.818,4778100000.0
2008-03-13 22:55:00,0.818,0.8182,0.81765,0.8181,7861800000.0
2008-03-13 23:00:00,0.8181,0.81853,0.81763,0.818,1091700000.0
2008-03-13 23:05:00,0.818,0.818,0.8176,0.8178,1021000000.0
2008-03-13 23:10:00,0.8178,0.8179,0.8169,0.817,4153500000.0
2008-03-13 23:15:00,0.817,0.8175,0.817,0.8173,2222800000.0
2008-03-13 23:20:00,0.8173,0.8173,0.8171,0.8171,823500000.0
2008-03-13 23:25:00,0.8171,0.8172,0.8169,0.817,649800000.0
2008-03-13 23:30:00,0.817,0.817,0.8168,0.817,840700000.0
2008-03-13 23:35:00,0.817,0.8171,0.817,0.8171,859300000.0
2008-03-13 23:40:00,0.8171,0.8171,0.817,0.8171,1330100000.0
2008-03-13 23:45:00,0.8171,0.8173,0.817,0.8172,1589600000.0
2008-03-13 23:50:00,0.8172,0.8172,0.817,0.8171,1552800000.0
2008-03-13 23:55:00,0.8171,0.8173,0.8169,0.8171,865100000.0
2008-03-14 00:00:00,0.8171,0.8174,0.8171,0.8172,1110600000.0
2008-03-14 00:05:00,0.8172,0.8173,0.8172,0.8173,2033700000.0
2008-03-14 00:10:00,0.8173,0.8175,0.8172,0.8175,4988000000.0
2008-03-14 00:15:00,0.8175,0.8175,0.8171,0.8172,1602200000.0
2008-03-14 00:20:00,0.8172,0.8172,0.8171,0.8172,2236000000.0
2008-03-14 00:25:00,0.8172,0.8173,0.8172,0.8173,1390600000.0
2008-03-14 00:30:00,0.8173,0.8173,0.8172,0.8172,379400000.0
2008-03-14 00:35:00,0.8172,0.8173,0.8172,0.8172,576900000.0
2008-03-14 00:40:00,0.8172,0.8176,0.8172,0.8172,565000000.0
2008-03-14 00:45:00,0.8172,0.8172,0.8171,0.8171,2450600000.0
2008-03-14 00:50:00,0.8171,0.8173,0.817,0.8171,5934300000.0
2008-03-14 00:55:00,0.8171,0.8171,0.817,0.817,6848600000.0
2008-03-14 01:00:00,0.8171,0.8171,0.816,0.8163,7417400000.0
2008-03-14 01:05:00,0.8163,0.8164,0.815,0.8161,4203100000.0
2008-03-14 01:10:00,0.8161,0.8163,0.8157,0.8159,5433800000.0
2008-03-14 01:15:00,0.8159,0.8161,0.8159,0.8159,595600000.0
2008-03-14 01:20:00,0.8159,0.816,0.8159,0.816,4566800000.0
2008-03-14 01:25:00,0.816,0.8164,0.8159,0.8164,1901700000.0
2008-03-14 01:30:00,0.8164,0.8165,0.8164,0.8164,495500000.0
2008-03-14 01:35:00,0.8164,0.8167,0.8164,0.8164,698600000.0
2008-03-14 01:40:00,0.8164,0.8167,0.8164,0.8166,603800000.0
2008-03-14 01:45:00,0.8166,0.8169,0.8163,0.8165,1217800000.0
2008-03-14 01:50:00,0.8165,0.8168,0.8157,0.816,3793900000.0
2008-03-14 01:55:00,0.816,0.8166,0.816,0.8165,7006600000.0
2008-03-14 02:00:00,0.8165,0.8166,0.8163,0.8163,4794000000.0
2008-03-14 02:05:00,0.8163,0.81715,0.8163,0.817,4393300000.0
2008-03-14 02:10:00,0.817,0.8171,0.8169,0.8171,3927600000.0
2008-03-14 02:15:00,0.8171,0.8171,0.8163,0.8163,4191700000.0
2008-03-14 02:20:00,0.8163,0.8163,0.816,0.8163,5791600000.0
2008-03-14 02:25:00,0.8163,0.8165,0.8161,0.8161,6461200000.0
2008-03-14 02:30:00,0.8161,0.8161,0.8158,0.8159,6203200000.0
2008-03-14 02:35:00,0.8161,0.8161,0.8156,0.8156,5940300000.0
2008-03-14 02:40:00,0.8156,0.8165,0.8156,0.8158,6858600000.0
2008-03-14 02:45:00,0.8158,0.816,0.8157,0.8157,6967600000.0
2008-03-14 02:50:00,0.8157,0.8158,0.8156,0.8158,5959200000.0
2008-03-14 02:55:00,0.8158,0.8158,0.8156,0.8156,4026800000.0
2008-03-14 03:00:00,0.8156,0.8158,0.8153,0.8154,3386900000.0
2008-03-14 03:05:00,0.8154,0.8157,0.8154,0.8156,1768700000.0
2008-03-14 03:10:00,0.8156,0.816,0.8156,0.8158,4028400000.0
2008-03-14 03:15:00,0.8158,0.816,0.8157,0.81575,463300000.0
2008-03-14 03:20:00,0.81575,0.8158,0.81565,0.8157,422100000.0
2008-03-14 03:25:00,0.8157,0.8157,0.8157,0.8157,523900000.0
2008-03-14 03:30:00,0.8157,0.8163,0.8157,0.816,925100000.0
2008-03-14 03:35:00,0.816,0.816,0.8159,0.816,506000000.0
2008-03-14 03:40:00,0.816,0.816,0.8159,0.8159,2179000000.0
2008-03-14 03:45:00,0.8159,0.8161,0.8159,0.816,1162700000.0
2008-03-14 03:50:00,0.816,0.8162,0.8159,0.8162,508500000.0
2008-03-14 03:55:00,0.8162,0.8163,0.8161,0.8163,560600000.0
2008-03-14 04:00:00,0.8163,0.8167,0.816,0.8162,3849800000.0
2008-03-14 04:05:00,0.8162,0.8167,0.8161,0.8165,2137300000.0
2008-03-14 04:10:00,0.8165,0.8167,0.8162,0.8162,4471300000.0
2008-03-14 04:15:00,0.8162,0.8162,0.8161,0.8162,9556000000.0
2008-03-14 04:20:00,0.8162,0.8167,0.8157,0.8157,6701600000.0
2008-03-14 04:25:00,0.8157,0.8159,0.8154,0.8155,4163200000.0
2008-03-14 04:30:00,0.8155,0.8159,0.8155,0.8157,5613800000.0
2008-03-14 04:35:00,0.8157,0.8166,0.8156,0.8162,4990000000.0
2008-03-14 04:40:00,0.8162,0.8164,0.816,0.8162,2769000000.0
2008-03-14 04:45:00,0.8162,0.8164,0.816,0.8164,3191800000.0
2008-03-14 04:50:00,0.8164,0.8164,0.816,0.8162,2922300000.0
2008-03-14 04:55:00,0.8162,0.8163,0.8156,0.8158,2139700000.0
2008-03-14 05:00:00,0.8158,0.8168,0.8156,0.8167,3141400000.0
2008-03-14 05:05:00,0.8167,0.8167,0.8161,0.8164,1452600000.0
2008-03-14 05:10:00,0.8164,0.8167,0.816,0.8164,1170100000.0
2008-03-14 05:15:00,0.8164,0.81665,0.8164,0.81665,4031600000.0
2008-03-14 05:20:00,0.81665,0.8167,0.8165,0.8167,3109700000.0
2008-03-14 05:25:00,0.8167,0.8168,0.8165,0.8165,505700000.0
2008-03-14 05:30:00,0.8165,0.8165,0.8158,0.8158,2418500000.0
2008-03-14 05:35:00,0.8158,0.8159,0.8154,0.8156,2505000000.0
2008-03-14 05:40:00,0.8156,0.816,0.8155,0.8156,1922400000.0
2008-03-14 05:45:00,0.8156,0.8158,0.8154,0.81565,905500000.0
2008-03-14 05:50:00,0.81565,0.8158,0.8154,0.8154,2747700000.0
2008-03-14 05:55:00,0.8154,0.8154,0.815,0.8151,2131400000.0
2008-03-14 06:00:00,0.8151,0.8152,0.815,0.815,4343400000.0
2008-03-14 06:05:00,0.815,0.81595,0.815,0.8154,3163400000.0
2008-03-14 06:10:00,0.8154,0.8159,0.8154,0.8158,2400400000.0
2008-03-14 06:15:00,0.8158,0.8165,0.8158,0.8164,2285700000.0
2008-03-14 06:20:00,0.8164,0.8168,0.81635,0.8166,2580700000.0
2008-03-14 06:25:00,0.8166,0.8169,0.8165,0.8165,1008700000.0
2008-03-14 06:30:00,0.8165,0.8165,0.8161,0.8162,847800000.0
2008-03-14 06:35:00,0.8162,0.8162,0.8154,0.816,3424400000.0
2008-03-14 06:40:00,0.816,0.816,0.81525,0.8154,4001000000.0
2008-03-14 06:45:00,0.8154,0.8165,0.8154,0.8159,5256200000.0
2008-03-14 06:50:00,0.8159,0.8162,0.8159,0.8162,1560100000.0
2008-03-14 06:55:00,0.8162,0.8167,0.8159,0.8167,3151600000.0
2008-03-14 07:00:00,0.8167,0.817,0.8165,0.8165,2623600000.0
2008-03-14 07:05:00,0.8165,0.8167,0.8164,0.8165,1972100000.0
2008-03-14 07:10:00,0.8165,0.8165,0.8159,0.816,6429200000.0
2008-03-14 07:15:00,0.816,0.8162,0.8158,0.8162,4226200000.0
2008-03-14 07:20:00,0.8162,0.8162,0.8151,0.8152,4881600000.0
2008-03-14 07:25:00,0.8152,0.8154,0.815,0.8152,3756400000.0
2008-03-14 07:30:00,0.8152,0.8164,0.8152,0.8164,876600000.0
2008-03-14 07:35:00,0.8164,0.8166,0.8164,0.8164,341000000.0
2008-03-14 07:40:00,0.8164,0.81665,0.8164,0.8164,2011200000.0
2008-03-14 07:45:00,0.8164,0.8164,0.8158,0.8159,2348700000.0
2008-03-14 07:50:00,0.8159,0.81605,0.81585,0.8159,1038300000.0
2008-03-14 07:55:00,0.8159,0.817,0.8159,0.8165,3305900000.0
2008-03-14 08:00:00,0.8165,0.817,0.8165,0.817,5473000000.0
2008-03-14 08:05:00,0.817,0.817,0.8165,0.8165,7409300000.0
2008-03-14 08:10:00,0.8165,0.8166,0.8165,0.8166,7741200000.0
2008-03-14 08:15:00,0.8166,0.8168,0.8165,0.8166,6268100000.0
2008-03-14 08:20:00,0.8166,0.8169,0.8164,0.8167,6507000000.0
2008-03-14 08:25:00,0.8167,0.8182,0.81665,0.8179,5650200000.0
2008-03-14 08:30:00,0.8179,0.8184,0.8176,0.8181,4700300000.0
2008-03-14 08:35:00,0.8181,0.8182,0.8178,0.81795,3525900000.0
2008-03-14 08:40:00,0.81795,0.81795,0.8174,0.8176,4678800000.0
2008-03-14 08:45:00,0.8176,0.8178,0.817,0.8175,6001200000.0
2008-03-14 08:50:00,0.8175,0.8176,0.8171,0.8174,5793400000.0
2008-03-14 08:55:00,0.8174,0.8175,0.817,0.8173,3839600000.0
2008-03-14 09:00:00,0.8173,0.8177,0.8173,0.81755,5309200000.0
2008-03-14 09:05:00,0.81755,0.8176,0.81745,0.81755,1867000000.0
2008-03-14 09:10:00,0.81755,0.818,0.81745,0.8179,846400000.0
2008-03-14 09:15:00,0.8179,0.8179,0.81755,0.81775,1022300000.0
2008-03-14 09:20:00,0.81775,0.81805,0.8177,0.8177,1494400000.0
2008-03-14 09:25:00,0.8177,0.8178,0.8173,0.8175,654200000.0
2008-03-14 09:30:00,0.8175,0.81805,0.81745,0.8177,2321100000.0
2008-03-14 09:35:00,0.8177,0.81815,0.8174,0.8175,1414400000.0
2008-03-14 09:40:00,0.8175,0.8176,0.8173,0.81735,905100000.0
2008-03-14 09:45:00,0.81735,0.8175,0.81725,0.8174,1637600000.0
2008-03-14 09:50:00,0.8174,0.8181,0.8174,0.8181,938200000.0
2008-03-14 09:55:00,0.8181,0.8181,0.81755,0.81755,2466900000.0
2008-03-14 10:00:00,0.81755,0.81755,0.8173,0.81735,2043300000.0
2008-03-14 10:05:00,0.81735,0.81795,0.81725,0.81755,3735800000.0
2008-03-14 10:10:00,0.81755,0.81755,0.8173,0.81735,2116200000.0
2008-03-14 10:15:00,0.81735,0.81735,0.81635,0.8164,615800000.0
2008-03-14 10:20:00,0.8164,0.8165,0.8161,0.8165,929600000.0
2008-03-14 10:25:00,0.8165,0.8171,0.8165,0.8168,1712800000.0
2008-03-14 10:30:00,0.8168,0.81755,0.8167,0.81695,3577400000.0
2008-03-14 10:35:00,0.81695,0.818,0.81685,0.8176,2999100000.0
2008-03-14 10:40:00,0.8176,0.81805,0.8174,0.818,1550100000.0
2008-03-14 10:45:00,0.818,0.8183,0.818,0.8182,1795000000.0
2008-03-14 10:50:00,0.8182,0.8182,0.8175,0.8179,906900000.0
2008-03-14 10:55:00,0.818,0.81825,0.8177,0.8181,1353399998.0
2008-03-14 11:00:00,0.8181,0.81815,0.818,0.818,432000000.0
2008-03-14 11:05:00,0.818,0.81835,0.81795,0.81815,891700000.0
2008-03-14 11:10:00,0.8182,0.8187,0.8182,0.8187,789000000.0
2008-03-14 11:15:00,0.8187,0.8198,0.8186,0.8197,1212700000.0
2008-03-14 11:20:00,0.8197,0.82,0.81915,0.82,792600000.0
2008-03-14 11:25:00,0.82,0.82135,0.8199,0.8208,1104600000.0
2008-03-14 11:30:00,0.82085,0.82115,0.8207,0.82105,665300000.0
2008-03-14 11:35:00,0.82105,0.8214,0.8207,0.8207,632400000.0
2008-03-14 11:40:00,0.8207,0.82075,0.8204,0.8206,593500000.0
2008-03-14 11:45:00,0.8206,0.8206,0.8193,0.81945,697000000.0
2008-03-14 11:50:00,0.81945,0.8196,0.81925,0.81925,657500000.0
2008-03-14 11:55:00,0.81905,0.81905,0.8183,0.8183,743000000.0
2008-03-14 12:00:00,0.8183,0.81855,0.8181,0.8185,600700000.0
2008-03-14 12:05:00,0.8185,0.81865,0.8174,0.8174,1817400000.0
2008-03-14 12:10:00,0.8174,0.81785,0.8166,0.8166,1219400000.0
2008-03-14 12:15:00,0.8166,0.8176,0.8164,0.8164,1503400000.0
2008-03-14 12:20:00,0.8164,0.817,0.816,0.81635,704900000.0
2008-03-14 12:25:00,0.81635,0.8171,0.81625,0.8169,833800000.0
2008-03-14 12:30:00,0.8169,0.81725,0.8169,0.81715,390500000.0
2008-03-14 12:35:00,0.81715,0.81715,0.8164,0.8165,1237000000.0
2008-03-14 12:40:00,0.81655,0.8169,0.8142,0.81505,1718600000.0
2008-03-14 12:45:00,0.81505,0.8163,0.815,0.81555,1842200000.0
2008-03-14 12:50:00,0.81555,0.8161,0.8154,0.816,3678900000.0
2008-03-14 12:55:00,0.816,0.816,0.8152,0.8153,299200000.0
2008-03-14 13:00:00,0.8153,0.81555,0.8151,0.8152,1100400000.0
2008-03-14 13:05:00,0.8152,0.8157,0.81485,0.81485,1490700000.0
2008-03-14 13:10:00,0.81485,0.815,0.8145,0.8147,1030700000.0
2008-03-14 13:15:00,0.8147,0.81505,0.8137,0.8142,1224200000.0
2008-03-14 13:20:00,0.8142,0.8145,0.814,0.81405,539700000.0
2008-03-14 13:25:00,0.81405,0.81425,0.814,0.81405,736900000.0
2008-03-14 13:30:00,0.81405,0.8143,0.81385,0.81385,1847500000.0
2008-03-14 13:35:00,0.81385,0.81425,0.81385,0.8141,479900000.0
2008-03-14 13:40:00,0.8141,0.8145,0.81375,0.81425,2682300000.0
2008-03-14 13:45:00,0.81425,0.8153,0.81425,0.815,2039500000.0
2008-03-14 13:50:00,0.815,0.81525,0.8149,0.8152,699800000.0
2008-03-14 13:55:00,0.8152,0.81545,0.8151,0.8151,1284100000.0
2008-03-14 14:00:00,0.8151,0.8153,0.8151,0.8152,748400000.0
2008-03-14 14:05:00,0.8152,0.81555,0.8152,0.8155,1155800000.0
2008-03-14 14:10:00,0.8155,0.8163,0.8155,0.81555,1314100000.0
2008-03-14 14:15:00,0.81555,0.8163,0.8155,0.81605,1874500000.0
2008-03-14 14:20:00,0.81605,0.8162,0.8154,0.81615,1007800000.0
2008-03-14 14:25:00,0.81615,0.8165,0.8158,0.81595,1001300000.0
2008-03-14 14:30:00,0.81595,0.8177,0.81585,0.817,1686600000.0
2008-03-14 14:35:00,0.817,0.81765,0.8164,0.8176,2175900000.0
2008-03-14 14:40:00,0.8176,0.8186,0.8176,0.8181,571000000.0
2008-03-14 14:45:00,0.8181,0.8185,0.81785,0.8179,1029800000.0
2008-03-14 14:50:00,0.8179,0.8183,0.8177,0.8178,732150000.0
2008-03-14 14:55:00,0.8178,0.8184,0.8178,0.81825,711200000.0
2008-03-14 15:00:00,0.81825,0.81875,0.818,0.81855,613600000.0
2008-03-14 15:05:00,0.81855,0.8189,0.8185,0.8189,526700000.0
2008-03-14 15:10:00,0.8189,0.8202,0.8189,0.81895,776600000.0
2008-03-14 15:15:00,0.81895,0.81995,0.81895,0.8199,1465000000.0
2008-03-14 15:20:00,0.8199,0.8201,0.8191,0.81995,949000000.0
2008-03-14 15:25:00,0.81995,0.82,0.8192,0.8196,1109900000.0
2008-03-14 15:30:00,0.8196,0.8196,0.8182,0.8185,880000000.0
2008-03-14 15:35:00,0.8185,0.8194,0.8185,0.81925,946700000.0
2008-03-14 15:40:00,0.81925,0.8194,0.8192,0.8194,813300000.0
2008-03-14 15:45:00,0.8194,0.8194,0.81865,0.8187,736300000.0
2008-03-14 15:50:00,0.8187,0.8195,0.8184,0.81915,1054800000.0
2008-03-14 15:55:00,0.81915,0.81965,0.81865,0.81875,2377400000.0
2008-03-14 16:00:00,0.81875,0.8196,0.8182,0.819,1736500000.0
2008-03-14 16:05:00,0.819,0.82015,0.819,0.8199,1982500000.0
2008-03-14 16:10:00,0.8199,0.82085,0.8189,0.81995,2396600000.0
2008-03-14 16:15:00,0.81995,0.82,0.81835,0.8196,3226800000.0
2008-03-14 16:20:00,0.8196,0.8196,0.8185,0.8191,6308400000.0
2008-03-14 16:25:00,0.819,0.8194,0.8133,0.8136,4597100000.0
2008-03-14 16:30:00,0.8189,0.81915,0.8175,0.8183,3507000000.0
2008-03-14 16:35:00,0.8183,0.8183,0.8165,0.8169,2095700000.0
2008-03-14 16:40:00,0.8169,0.8172,0.8162,0.81715,3172600000.0
2008-03-14 16:45:00,0.81715,0.8188,0.817,0.8188,4031100000.0
2008-03-14 16:50:00,0.8188,0.8195,0.8177,0.8183,3395700004.0
2008-03-14 16:55:00,0.8183,0.8188,0.8169,0.8172,1698099999.0
2008-03-14 17:00:00,0.8172,0.8177,0.8158,0.8164,2473100002.0
2008-03-14 17:05:00,0.8164,0.8166,0.8154,0.8154,2160200000.0
2008-03-14 17:10:00,0.8154,0.8158,0.81515,0.8155,3040000000.0
2008-03-14 17:15:00,0.8155,0.8159,0.8143,0.8144,2708700000.0
2008-03-14 17:20:00,0.8144,0.8153,0.8132,0.8132,1798000000.0
2008-03-14 17:25:00,0.8132,0.8137,0.8132,0.8134,1704400000.0
2008-03-14 17:30:00,0.8134,0.8138,0.8128,0.8128,3212400000.0
2008-03-14 17:35:00,0.8128,0.8135,0.8118,0.8121,2411900000.0
2008-03-14 17:40:00,0.8121,0.8123,0.8112,0.8116,4296900000.0
2008-03-14 17:45:00,0.8116,0.8125,0.8116,0.8124,2534400001.0
2008-03-14 17:50:00,0.8124,0.8136,0.8124,0.813,3950299959.0
2008-03-14 17:55:00,0.813,0.8147,0.81255,0.8147,3006400000.0
2008-03-14 18:00:00,0.8147,0.8147,0.8135,0.8135,2116700000.0
2008-03-14 18:05:00,0.8135,0.8138,0.8134,0.8136,1013800000.0
2008-03-14 18:10:00,0.8136,0.8145,0.8136,0.8142,2364500000.0
2008-03-14 18:15:00,0.8142,0.81465,0.8139,0.814,2265100000.0
2008-03-14 18:20:00,0.814,0.8144,0.8136,0.8143,1617200000.0
2008-03-14 18:25:00,0.8143,0.81525,0.8142,0.8145,2223500000.0
2008-03-14 18:30:00,0.8145,0.8149,0.8142,0.81455,2699600000.0
2008-03-14 18:35:00,0.81455,0.8155,0.81455,0.81525,3813000000.0
2008-03-14 18:40:00,0.81525,0.816,0.815,0.8153,4566100000.0
2008-03-14 18:45:00,0.8153,0.8157,0.8149,0.815,7938200000.0
2008-03-14 18:50:00,0.8153,0.8153,0.8148,0.8148,5179600000.0
2008-03-14 18:55:00,0.8148,0.815,0.8142,0.8145,6424700000.0
2008-03-14 19:00:00,0.8145,0.8148,0.8144,0.8145,1866200000.0
2008-03-14 19:05:00,0.8145,0.8145,0.8144,0.8144,1489299985.0
2008-03-14 19:10:00,0.8144,0.8146,0.8144,0.8145,2481799975.0
2008-03-14 19:15:00,0.8145,0.8145,0.8145,0.8145,1056400000.0
2008-03-14 19:20:00,0.8145,0.81455,0.8136,0.8138,2936800000.0
2008-03-14 19:25:00,0.8138,0.814,0.81365,0.8137,6596700000.0
2008-03-14 19:30:00,0.8137,0.8143,0.81365,0.814,4694700000.0
2008-03-14 19:35:00,0.814,0.8162,0.814,0.815,4515000000.0
2008-03-14 19:40:00,0.815,0.8153,0.8146,0.8146,7717800000.0
2008-03-14 19:45:00,0.8146,0.8149,0.8124,0.8124,5362900000.0
2008-03-14 19:50:00,0.8125,0.8146,0.8125,0.8146,6948000000.0
2008-03-14 19:55:00,0.8146,0.8146,0.813,0.813,4434600000.0
2008-03-14 20:00:00,0.8146,0.8152,0.81445,0.8145,3419800000.0
2008-03-14 20:05:00,0.8145,0.8156,0.8145,0.8155,697000000.0
2008-03-14 20:10:00,0.8155,0.8156,0.8144,0.81445,579800000.0
2008-03-14 20:15:00,0.81445,0.8153,0.81445,0.8149,753400000.0
2008-03-14 20:20:00,0.8149,0.815,0.8145,0.81465,1788500000.0
2008-03-14 20:25:00,0.81465,0.8156,0.8141,0.8142,2423000000.0
2008-03-14 20:30:00,0.8142,0.8143,0.8131,0.8136,4169700000.0
2008-03-14 20:35:00,0.8136,0.8139,0.8132,0.8134,1735000000.0
2008-03-14 20:40:00,0.8134,0.81525,0.8132,0.814,1793000000.0
2008-03-14 20:45:00,0.814,0.8141,0.8122,0.8123,1559100000.0
2008-03-14 20:50:00,0.8123,0.813,0.8123,0.8128,1082600000.0
2008-03-14 20:55:00,0.8128,0.8133,0.8128,0.8129,4806800000.0
2008-03-14 21:00:00,0.8129,0.8135,0.8126,0.813,1050000000.0
2008-03-14 21:05:00,0.813,0.8134,0.8128,0.8131,2740700000.0
2008-03-14 21:10:00,0.8131,0.8132,0.813,0.8132,1453600000.0
2008-03-14 21:15:00,0.8132,0.814,0.8131,0.814,3416200000.0
2008-03-14 21:20:00,0.814,0.814,0.8137,0.814,2966700000.0
2008-03-14 21:25:00,0.814,0.8145,0.814,0.8145,3862200000.0
2008-03-14 21:30:00,0.8145,0.8145,0.8118,0.812,3764800000.0
2008-03-14 21:35:00,0.812,0.8134,0.812,0.8132,3725500000.0
2008-03-14 21:40:00,0.8132,0.8135,0.813,0.8132,5034700000.0
2008-03-14 21:45:00,0.8132,0.8132,0.8119,0.8119,1832200002.0
2008-03-14 21:50:00,0.8119,0.8127,0.8119,0.8125,3116800000.0
2008-03-14 21:55:00,0.8125,0.8132,0.8125,0.813,5533700000.0
2008-03-14 22:00:00,0.813,0.8133,0.813,0.813,4264700000.0
2008-03-14 22:05:00,0.813,0.813,0.813,0.813,4368800000.0
2008-03-14 22:10:00,0.813,0.813,0.813,0.813,2344300000.0
2008-03-14 22:15:00,0.813,0.813,0.813,0.813,2083500000.0
2008-03-14 22:20:00,0.813,0.813,0.813,0.813,1679600000.0
2008-03-14 22:25:00,0.813,0.81325,0.813,0.813,1968000000.0
2008-03-14 22:30:00,0.813,0.813,0.813,0.813,620000000.0
2008-03-14 22:35:00,0.813,0.8133,0.813,0.8132,1130300000.0
2008-03-14 22:40:00,0.8132,0.8132,0.8128,0.8128,2246200000.0
2008-03-14 22:45:00,0.8128,0.8132,0.8126,0.8129,4213000000.0
2008-03-14 22:50:00,0.8129,0.8131,0.8119,0.812,5139300000.0
2008-03-14 22:55:00,0.812,0.8125,0.8118,0.8118,4461600000.0
2008-03-17 00:00:00,0.8155,0.8155,0.8147,0.815,2874000000.0
2008-03-17 00:05:00,0.814,0.8155,0.814,0.8151,2874000000.0
2008-03-17 00:10:00,0.8148,0.8166,0.8147,0.8155,2874000000.0
2008-03-17 00:15:00,0.8154,0.8184,0.8154,0.8161,2874000000.0
2008-03-17 00:20:00,0.8162,0.8171,0.8162,0.8171,2874000000.0
2008-03-17 00:25:00,0.8172,0.8172,0.8162,0.8171,2874000000.0
2008-03-17 00:30:00,0.8172,0.8176,0.817,0.817,2874000000.0
2008-03-17 00:35:00,0.8169,0.8171,0.8158,0.8169,2874000000.0
2008-03-17 00:40:00,0.8168,0.8171,0.8161,0.8169,2874000000.0
2008-03-17 00:45:00,0.8167,0.8168,0.8158,0.8164,1724400000.0
2008-03-17 00:50:00,0.8165,0.8166,0.8157,0.8158,1724400000.0
2008-03-17 00:55:00,0.8161,0.8165,0.8157,0.8164,2874000000.0
2008-03-17 01:00:00,0.8161,0.8162,0.8152,0.8152,2299200000.0
2008-03-17 01:05:00,0.8153,0.8162,0.8152,0.8161,2874000000.0
2008-03-17 01:10:00,0.8163,0.8165,0.8157,0.8157,2874000000.0
2008-03-17 01:15:00,0.816,0.8162,0.8156,0.816,2874000000.0
2008-03-17 01:20:00,0.8162,0.8162,0.8155,0.8157,2874000000.0
2008-03-17 01:25:00,0.816,0.8174,0.8159,0.8171,2874000000.0
2008-03-17 01:30:00,0.8172,0.8175,0.8162,0.8174,2874000000.0
2008-03-17 01:35:00,0.8175,0.82,0.8174,0.8186,2874000000.0
2008-03-17 01:40:00,0.8185,0.8185,0.8166,0.8168,2874000000.0
2008-03-17 01:45:00,0.8169,0.8183,0.8167,0.8179,2874000000.0
2008-03-17 01:50:00,0.8178,0.819,0.8173,0.8182,2874000000.0
2008-03-17 01:55:00,0.8181,0.8181,0.8154,0.8161,2299200000.0
2008-03-17 02:00:00,0.8163,0.8164,0.8152,0.8152,1608600000.0
2008-03-17 02:05:00,0.8152,0.8162,0.8152,0.816,3854200000.0
2008-03-17 02:10:00,0.816,0.8166,0.8155,0.8158,5025200000.0
2008-03-17 02:15:00,0.8158,0.8161,0.8155,0.8159,5314500000.0
2008-03-17 02:20:00,0.8159,0.8161,0.8155,0.816,5792400000.0
2008-03-17 02:25:00,0.816,0.8174,0.8159,0.8171,2906800000.0
2008-03-17 02:30:00,0.8171,0.8178,0.81585,0.8173,2376100000.0
2008-03-17 02:35:00,0.8173,0.8199,0.8172,0.818,3062800000.0
2008-03-17 02:40:00,0.818,0.8187,0.81585,0.8165,3772300000.0
2008-03-17 02:45:00,0.8165,0.81825,0.8165,0.8176,3750600000.0
2008-03-17 02:50:00,0.8176,0.81915,0.8171,0.818,3856800000.0
2008-03-17 02:55:00,0.8177,0.8177,0.8155,0.8159,2611500000.0
2008-03-17 03:00:00,0.8159,0.8159,0.8149,0.8159,3022100000.0
2008-03-17 03:05:00,0.8159,0.8161,0.8139,0.8149,2771200000.0
2008-03-17 03:10:00,0.8149,0.8159,0.8149,0.8156,3937600000.0
2008-03-17 03:15:00,0.8156,0.8165,0.8153,0.8162,4846500000.0
2008-03-17 03:20:00,0.8162,0.81655,0.8149,0.8155,4038500000.0
2008-03-17 03:25:00,0.8155,0.8169,0.8154,0.8161,4032700000.0
2008-03-17 03:30:00,0.8161,0.8168,0.8157,0.8166,4950100000.0
2008-03-17 03:35:00,0.8166,0.8176,0.816,0.8174,6507700000.0
2008-03-17 03:40:00,0.8174,0.8174,0.8161,0.8166,5516300000.0
2008-03-17 03:45:00,0.8075,0.8171,0.8071,0.8165,3795500000.0
2008-03-17 03:50:00,0.8165,0.8165,0.8046,0.81585,4925000000.0
2008-03-17 03:55:00,0.81585,0.8161,0.8154,0.8156,5218200000.0
2008-03-17 04:00:00,0.8156,0.8161,0.8155,0.8159,4998600000.0
2008-03-17 04:05:00,0.8159,0.8159,0.8144,0.8145,6401500000.0
2008-03-17 04:10:00,0.8145,0.815,0.8124,0.8124,4816600000.0
2008-03-17 04:15:00,0.8124,0.8137,0.8066,0.8069,3604600000.0
2008-03-17 04:20:00,0.8073,0.809,0.80295,0.8039,2912200000.0
2008-03-17 04:25:00,0.8039,0.8071,0.8035,0.80645,2709200000.0
2008-03-17 04:30:00,0.80645,0.8071,0.806,0.8067,2026800000.0
2008-03-17 04:35:00,0.8067,0.809,0.8067,0.8085,2325000000.0
2008-03-17 04:40:00,0.8085,0.809,0.8076,0.8076,1222500000.0
2008-03-17 04:45:00,0.8076,0.8076,0.8065,0.807,1739600000.0
2008-03-17 04:50:00,0.807,0.807,0.8024,0.8041,1741000000.0
2008-03-17 04:55:00,0.8041,0.806,0.8035,0.806,1788400000.0
2008-03-17 05:00:00,0.806,0.807,0.806,0.8065,1016400000.0
2008-03-17 05:05:00,0.8065,0.8065,0.8038,0.8041,877600000.0
2008-03-17 05:10:00,0.8041,0.8048,0.8021,0.8026,1675500000.0
2008-03-17 05:15:00,0.8026,0.8036,0.802,0.8036,1143700000.0
2008-03-17 05:20:00,0.8037,0.8042,0.8032,0.8041,945900000.0
2008-03-17 05:25:00,0.8041,0.8064,0.8041,0.8055,953800000.0
2008-03-17 05:30:00,0.8055,0.8057,0.8054,0.8055,721000000.0
2008-03-17 05:35:00,0.8055,0.8064,0.8053,0.8061,520700000.0
2008-03-17 05:40:00,0.8061,0.8067,0.8056,0.8056,710600000.0
2008-03-17 05:45:00,0.8056,0.8063,0.8055,0.8055,1319400000.0
2008-03-17 05:50:00,0.8055,0.8061,0.8049,0.8061,2896600000.0
2008-03-17 05:55:00,0.8061,0.8061,0.8048,0.8048,1387500000.0
2008-03-17 06:00:00,0.8054,0.8068,0.8048,0.8063,1973700000.0
2008-03-17 06:05:00,0.8063,0.80735,0.80495,0.8067,1745400000.0
2008-03-17 06:10:00,0.8067,0.8089,0.8066,0.8071,2817400000.0
2008-03-17 06:15:00,0.8071,0.8073,0.8059,0.8064,1549800000.0
2008-03-17 06:20:00,0.8064,0.8064,0.8059,0.8061,1158200000.0
2008-03-17 06:25:00,0.8061,0.8064,0.8054,0.8059,963800000.0
2008-03-17 06:30:00,0.8059,0.8061,0.8054,0.8058,1946500000.0
2008-03-17 06:35:00,0.8058,0.8062,0.8055,0.8061,536600000.0
2008-03-17 06:40:00,0.8061,0.8062,0.8059,0.806,268300000.0
2008-03-17 06:45:00,0.806,0.8061,0.8059,0.8059,1749700000.0
2008-03-17 06:50:00,0.8059,0.806,0.8057,0.8058,532800000.0
2008-03-17 06:55:00,0.8058,0.8059,0.8055,0.8058,1658100000.0
2008-03-17 07:00:00,0.8058,0.806,0.8057,0.8059,1117700000.0
2008-03-17 07:05:00,0.8059,0.8062,0.80585,0.8061,1727200000.0
2008-03-17 07:10:00,0.8061,0.8064,0.805,0.8056,1710600000.0
2008-03-17 07:15:00,0.8056,0.8058,0.8039,0.8041,911400000.0
2008-03-17 07:20:00,0.8042,0.8042,0.8029,0.803,1510600000.0
2008-03-17 07:25:00,0.803,0.8039,0.803,0.8036,727800000.0
2008-03-17 07:30:00,0.80385,0.8056,0.8037,0.80535,2611000000.0
2008-03-17 07:35:00,0.80535,0.8066,0.8053,0.80575,2327900000.0
2008-03-17 07:40:00,0.80575,0.8064,0.80575,0.8064,1169800000.0
2008-03-17 07:45:00,0.8064,0.80775,0.80605,0.807,2523900000.0
2008-03-17 07:50:00,0.807,0.8074,0.807,0.807,987400000.0
2008-03-17 07:55:00,0.8073,0.80805,0.807,0.8074,1484300000.0
2008-03-17 08:00:00,0.8074,0.8075,0.807,0.80705,1604800000.0
2008-03-17 08:05:00,0.8071,0.8085,0.8063,0.8084,2205200000.0
2008-03-17 08:10:00,0.8084,0.8092,0.8082,0.80905,2165300000.0
2008-03-17 08:15:00,0.80905,0.8124,0.80905,0.8101,1943100000.0
2008-03-17 08:20:00,0.81,0.8105,0.8096,0.8104,1588800000.0
2008-03-17 08:25:00,0.8104,0.8109,0.8103,0.81035,1984900000.0
2008-03-17 08:30:00,0.81035,0.81045,0.81,0.8101,810000000.0
2008-03-17 08:35:00,0.8101,0.8104,0.809,0.809,1206100000.0
2008-03-17 08:40:00,0.809,0.80915,0.8075,0.8084,1788800000.0
2008-03-17 08:45:00,0.8084,0.80905,0.80825,0.80895,1788600000.0
2008-03-17 08:50:00,0.80895,0.80945,0.80895,0.80925,978500000.0
2008-03-17 08:55:00,0.80925,0.8094,0.8091,0.8091,1079100000.0
2008-03-17 09:00:00,0.8091,0.81045,0.8091,0.8101,1099400000.0
2008-03-17 09:05:00,0.8101,0.8108,0.8095,0.81,1282900000.0
2008-03-17 09:10:00,0.81,0.8102,0.8091,0.8095,5510900000.0
2008-03-17 09:15:00,0.8095,0.8101,0.8095,0.8097,5406100000.0
2008-03-17 09:20:00,0.8099,0.8101,0.80895,0.8095,4054200002.0
2008-03-17 09:25:00,0.8096,0.8098,0.809,0.8095,5403000014.0
2008-03-17 09:30:00,0.8095,0.8101,0.8094,0.8098,6609400005.0
2008-03-17 09:35:00,0.8098,0.8111,0.8098,0.8111,5453299984.0
2008-03-17 09:40:00,0.8111,0.8117,0.8105,0.8106,4334200000.0
2008-03-17 09:45:00,0.8106,0.8108,0.8093,0.8097,4508999992.0
2008-03-17 09:50:00,0.8097,0.8101,0.8097,0.8097,527800007.0
2008-03-17 09:55:00,0.8097,0.8097,0.8089,0.8089,68300000.0
2008-03-17 10:00:00,0.8089,0.8091,0.8078,0.8089,3661699940.0
2008-03-17 10:05:00,0.8089,0.8092,0.8071,0.8071,5441900000.0
2008-03-17 10:10:00,0.8089,0.8091,0.8073,0.8077,6101499967.0
2008-03-17 10:15:00,0.8079,0.8095,0.8077,0.8095,3814100000.0
2008-03-17 10:20:00,0.8095,0.8095,0.8085,0.8088,3910900000.0
2008-03-17 10:25:00,0.8088,0.8088,0.8084,0.8085,5513799999.0
2008-03-17 10:30:00,0.8085,0.80885,0.808,0.80885,5499900000.0
2008-03-17 10:35:00,0.80885,0.8089,0.80845,0.8086,2254500000.0
2008-03-17 10:40:00,0.8086,0.80885,0.8084,0.8087,2841100000.0
2008-03-17 10:45:00,0.8087,0.8091,0.80745,0.8082,2503100000.0
2008-03-17 10:50:00,0.808,0.8081,0.8059,0.80595,2617000000.0
2008-03-17 10:55:00,0.80595,0.8076,0.80595,0.8068,5127800000.0
2008-03-17 11:00:00,0.8068,0.80745,0.8067,0.8073,1674500000.0
2008-03-17 11:05:00,0.8073,0.8074,0.8068,0.8069,3899800000.0
2008-03-17 11:10:00,0.8069,0.8072,0.8068,0.8069,4600400000.0
2008-03-17 11:15:00,0.8069,0.8069,0.8042,0.8045,1844700000.0
2008-03-17 11:20:00,0.8045,0.805,0.8044,0.8045,2309500000.0
2008-03-17 11:25:00,0.8045,0.8054,0.80445,0.80445,3844900000.0
2008-03-17 11:30:00,0.8045,0.8046,0.8034,0.8039,5209000000.0
2008-03-17 11:35:00,0.8039,0.8042,0.8033,0.8034,5613200000.0
2008-03-17 11:40:00,0.8034,0.8049,0.8033,0.8049,4554900000.0
2008-03-17 11:45:00,0.8049,0.8061,0.8049,0.8059,4742850000.0
2008-03-17 11:50:00,0.8059,0.8059,0.8052,0.8052,5627200000.0
2008-03-17 11:55:00,0.8052,0.8054,0.8051,0.8051,5813400000.0
2008-03-17 12:00:00,0.8051,0.8054,0.8045,0.8049,4232900000.0
2008-03-17 12:05:00,0.8049,0.8058,0.8049,0.8058,4025500000.0
2008-03-17 12:10:00,0.8058,0.8067,0.8055,0.8055,7018300000.0
2008-03-17 12:15:00,0.8055,0.8055,0.8043,0.80485,4254400000.0
2008-03-17 12:20:00,0.80485,0.8053,0.8045,0.8045,2781700000.0
2008-03-17 12:25:00,0.8045,0.80495,0.8045,0.80475,2552000000.0
2008-03-17 12:30:00,0.80475,0.805,0.8043,0.805,2943900000.0
2008-03-17 12:35:00,0.805,0.8052,0.8025,0.803,1863300000.0
2008-03-17 12:40:00,0.803,0.804,0.8029,0.8033,5623980000.0
2008-03-17 12:45:00,0.8033,0.8042,0.803,0.8038,5004280000.0
2008-03-17 12:50:00,0.8038,0.8043,0.8029,0.8029,4597900000.0
2008-03-17 12:55:00,0.8029,0.8035,0.80275,0.8032,3000800000.0
2008-03-17 13:00:00,0.8032,0.8043,0.803,0.8033,2433700000.0
2008-03-17 13:05:00,0.8033,0.8038,0.8029,0.8037,2384200000.0
2008-03-17 13:10:00,0.8037,0.8042,0.8033,0.8041,3224800000.0
2008-03-17 13:15:00,0.8041,0.8043,0.80375,0.8039,4131100000.0
2008-03-17 13:20:00,0.8039,0.80455,0.8039,0.8041,4717700000.0
2008-03-17 13:25:00,0.8041,0.805,0.8035,0.8037,6003150000.0
2008-03-17 13:30:00,0.8037,0.8043,0.80325,0.80415,4350900000.0
2008-03-17 13:35:00,0.80415,0.8048,0.80395,0.8048,2575800000.0
2008-03-17 13:40:00,0.8048,0.8048,0.80415,0.8043,4720600000.0
2008-03-17 13:45:00,0.8043,0.80465,0.8031,0.8033,3536000000.0
2008-03-17 13:50:00,0.8033,0.80405,0.8029,0.8029,3425900000.0
2008-03-17 13:55:00,0.8029,0.8039,0.8022,0.8027,3666250000.0
2008-03-17 14:00:00,0.8027,0.8034,0.8024,0.8032,4191600000.0
2008-03-17 14:05:00,0.8032,0.8032,0.8025,0.8025,3203900000.0
2008-03-17 14:10:00,0.8025,0.8025,0.8013,0.8018,3368800000.0
2008-03-17 14:15:00,0.8018,0.8027,0.8015,0.8021,5532600000.0
2008-03-17 14:20:00,0.8021,0.80275,0.802,0.80245,4452600000.0
2008-03-17 14:25:00,0.80245,0.80245,0.80185,0.802,2981300000.0
2008-03-17 14:30:00,0.802,0.80235,0.80145,0.80155,3683100000.0
2008-03-17 14:35:00,0.80155,0.80195,0.8011,0.8013,4851100000.0
2008-03-17 14:40:00,0.8013,0.802,0.8009,0.8019,6210750000.0
2008-03-17 14:45:00,0.8019,0.8031,0.8018,0.803,3332400000.0
2008-03-17 14:50:00,0.803,0.804,0.80245,0.8032,3559400000.0
2008-03-17 14:55:00,0.8032,0.8035,0.80175,0.8034,2333100000.0
2008-03-17 15:00:00,0.8034,0.8038,0.8031,0.8032,3994300000.0
2008-03-17 15:05:00,0.8032,0.8048,0.8031,0.8045,5250900000.0
2008-03-17 15:10:00,0.8045,0.80475,0.8025,0.8025,3790500000.0
2008-03-17 15:15:00,0.8025,0.8025,0.8001,0.8001,6515900000.0
2008-03-17 15:20:00,0.8004,0.801,0.7991,0.7995,6441800000.0
2008-03-17 15:25:00,0.7995,0.8004,0.7984,0.79845,4641700000.0
2008-03-17 15:30:00,0.7985,0.7993,0.7983,0.7993,2402000000.0
2008-03-17 15:35:00,0.7993,0.8008,0.7983,0.8002,3552000000.0
2008-03-17 15:40:00,0.8002,0.8023,0.79975,0.8011,5762100000.0
2008-03-17 15:45:00,0.8011,0.8014,0.8004,0.8008,6699000008.0
2008-03-17 15:50:00,0.8008,0.8015,0.7999,0.80055,4948600000.0
2008-03-17 15:55:00,0.80055,0.8009,0.7994,0.7997,2624300000.0
2008-03-17 16:00:00,0.7997,0.8007,0.79955,0.8004,2550700000.0
2008-03-17 16:05:00,0.8004,0.8025,0.8004,0.8016,3884100000.0
2008-03-17 16:10:00,0.8016,0.8019,0.8011,0.8015,3109200000.0
2008-03-17 16:15:00,0.8015,0.8018,0.7993,0.7996,3433400000.0
2008-03-17 16:20:00,0.7996,0.8,0.7989,0.7995,3911900000.0
2008-03-17 16:25:00,0.7995,0.8017,0.7994,0.8013,4829000000.0
2008-03-17 16:30:00,0.8013,0.8013,0.8001,0.8005,3182300000.0
2008-03-17 16:35:00,0.8005,0.8013,0.80045,0.8011,3599500000.0
2008-03-17 16:40:00,0.8011,0.8021,0.801,0.8014,2629600000.0
2008-03-17 16:45:00,0.8014,0.8019,0.8011,0.80165,2497400000.0
2008-03-17 16:50:00,0.80165,0.803,0.80145,0.8026,3486500000.0
2008-03-17 16:55:00,0.8026,0.80365,0.8021,0.8021,3783200000.0
2008-03-17 17:00:00,0.8021,0.8029,0.8015,0.8023,2904400000.0
2008-03-17 17:05:00,0.8023,0.8032,0.8022,0.8029,2737800000.0
2008-03-17 17:10:00,0.8029,0.8029,0.8016,0.80175,2623300000.0
2008-03-17 17:15:00,0.80175,0.8019,0.8007,0.8011,2446300000.0
2008-03-17 17:20:00,0.8011,0.8021,0.8011,0.80175,2873800000.0
2008-03-17 17:25:00,0.80175,0.8024,0.8012,0.8014,3230800000.0
2008-03-17 17:30:00,0.80145,0.8019,0.801,0.8011,3442500000.0
2008-03-17 17:35:00,0.8011,0.803,0.801,0.803,2564700000.0
2008-03-17 17:40:00,0.803,0.8034,0.8019,0.803,3416800000.0
2008-03-17 17:45:00,0.803,0.803,0.802,0.80225,1935100000.0
2008-03-17 17:50:00,0.80225,0.8026,0.8022,0.8022,1328600000.0
2008-03-17 17:55:00,0.8022,0.8022,0.7987,0.7987,1980500000.0
2008-03-17 18:00:00,0.7987,0.7994,0.7969,0.7979,4860700000.0
2008-03-17 18:05:00,0.7979,0.7986,0.7974,0.7984,5542200000.0
2008-03-17 18:10:00,0.7984,0.7985,0.7977,0.79805,3744199999.0
2008-03-17 18:15:00,0.79805,0.79805,0.7971,0.7971,4732900001.0
2008-03-17 18:20:00,0.7971,0.7976,0.7965,0.7965,3824800000.0
2008-03-17 18:25:00,0.7965,0.79705,0.795,0.7957,3892300000.0
2008-03-17 18:30:00,0.7957,0.7959,0.7951,0.7957,3666200000.0
2008-03-17 18:35:00,0.7957,0.7959,0.7952,0.7958,1964100000.0
2008-03-17 18:40:00,0.7958,0.7961,0.79545,0.79565,4857700000.0
2008-03-17 18:45:00,0.79565,0.7973,0.7955,0.7969,3316600000.0
2008-03-17 18:50:00,0.7969,0.7975,0.79645,0.79645,3111900000.0
2008-03-17 18:55:00,0.79645,0.79745,0.79645,0.7969,3371699999.0
2008-03-17 19:00:00,0.79685,0.79695,0.7965,0.79665,5295000000.0
2008-03-17 19:05:00,0.79665,0.79725,0.7956,0.7961,3889000000.0
2008-03-17 19:10:00,0.7961,0.79705,0.7958,0.79605,2389300000.0
2008-03-17 19:15:00,0.79605,0.79635,0.79565,0.79605,2938000000.0
2008-03-17 19:20:00,0.79605,0.79605,0.7954,0.7955,3202200024.0
2008-03-17 19:25:00,0.7955,0.796,0.7952,0.7954,2166200003.0
2008-03-17 19:30:00,0.7954,0.7957,0.7954,0.7955,3480500000.0
2008-03-17 19:35:00,0.7955,0.7955,0.7919,0.7922,5478500000.0
2008-03-17 19:40:00,0.7922,0.7937,0.7921,0.793,3135500000.0
2008-03-17 19:45:00,0.793,0.7964,0.79295,0.79395,7311700000.0
2008-03-17 19:50:00,0.79395,0.79495,0.79395,0.79465,3343100000.0
2008-03-17 19:55:00,0.79465,0.79495,0.7945,0.7945,2505800000.0
2008-03-17 20:00:00,0.7945,0.7961,0.7944,0.7959,4273300000.0
2008-03-17 20:05:00,0.7959,0.7974,0.7959,0.7967,2515100000.0
2008-03-17 20:10:00,0.7967,0.7976,0.7955,0.7956,2341500000.0
2008-03-17 20:15:00,0.7956,0.79585,0.7946,0.79585,2087700000.0
2008-03-17 20:20:00,0.79585,0.79605,0.7954,0.79565,3022900000.0
2008-03-17 20:25:00,0.79565,0.7965,0.7955,0.7961,2724600000.0
2008-03-17 20:30:00,0.7961,0.7964,0.79505,0.7958,2726100000.0
2008-03-17 20:35:00,0.7958,0.7965,0.7958,0.7965,2948000000.0
2008-03-17 20:40:00,0.7965,0.797,0.7965,0.7966,2388100000.0
2008-03-17 20:45:00,0.7966,0.7969,0.7961,0.79645,2777900000.0
2008-03-17 20:50:00,0.79645,0.7969,0.7962,0.7962,4038500000.0
2008-03-17 20:55:00,0.7962,0.7967,0.795,0.7957,2700800000.0
2008-03-17 21:00:00,0.7957,0.7969,0.7951,0.7969,6105400000.0
2008-03-17 21:05:00,0.7969,0.7987,0.7969,0.7978,4821200000.0
2008-03-17 21:10:00,0.7978,0.7986,0.7978,0.7985,6517300000.0
2008-03-17 21:15:00,0.7985,0.7987,0.7982,0.79825,7111200000.0
2008-03-17 21:20:00,0.79825,0.799,0.7981,0.799,6477300000.0
2008-03-17 21:25:00,0.799,0.7992,0.7984,0.79875,5954300000.0
2008-03-17 21:30:00,0.79875,0.79985,0.79875,0.7994,5834600000.0
2008-03-17 21:35:00,0.7994,0.8007,0.7993,0.8,3328300000.0
2008-03-17 21:40:00,0.8,0.8001,0.7997,0.79995,3651300000.0
2008-03-17 21:45:00,0.79995,0.8,0.7984,0.7989,3983800000.0
2008-03-17 21:50:00,0.799,0.79915,0.7986,0.7987,6265400000.0
2008-03-17 21:55:00,0.7987,0.79965,0.7978,0.7983,5666400000.0
2008-03-17 22:00:00,0.7983,0.7983,0.7975,0.7981,4011600000.0
2008-03-17 22:05:00,0.7981,0.79875,0.79805,0.79875,6263500000.0
2008-03-17 22:10:00,0.79875,0.79875,0.79805,0.7985,3084700000.0
2008-03-17 22:15:00,0.7985,0.7989,0.7981,0.7986,6545200000.0
2008-03-17 22:20:00,0.7986,0.7987,0.7985,0.7986,6907600000.0
2008-03-17 22:25:00,0.7986,0.7989,0.79855,0.7989,4740900000.0
2008-03-17 22:30:00,0.7989,0.799,0.7985,0.7988,6980100000.0
2008-03-17 22:35:00,0.7988,0.799,0.7988,0.7989,5656000000.0
2008-03-17 22:40:00,0.7989,0.79955,0.79885,0.79935,5465200000.0
2008-03-17 22:45:00,0.79935,0.7996,0.79935,0.7995,4805000000.0
2008-03-17 22:50:00,0.7995,0.80055,0.7994,0.8002,5180200000.0
2008-03-17 22:55:00,0.8002,0.8011,0.80005,0.8011,6374200000.0
2008-03-17 23:00:00,0.8011,0.8016,0.801,0.8011,6144800000.0
2008-03-17 23:05:00,0.8011,0.8011,0.8002,0.8002,5403900000.0
2008-03-17 23:10:00,0.8002,0.8003,0.799,0.7993,4943300000.0
2008-03-17 23:15:00,0.7993,0.8002,0.799,0.7997,5327200000.0
2008-03-17 23:20:00,0.7997,0.8006,0.79905,0.7995,6097300000.0
2008-03-17 23:25:00,0.7995,0.7999,0.79915,0.7998,3310600000.0
2008-03-17 23:30:00,0.7998,0.7998,0.7994,0.79955,6052000000.0
2008-03-17 23:35:00,0.79955,0.8001,0.79955,0.8,6287100000.0
2008-03-17 23:40:00,0.8,0.8,0.7985,0.7988,5328100000.0
2008-03-17 23:45:00,0.7988,0.7989,0.7985,0.7986,5753800000.0
2008-03-17 23:50:00,0.7986,0.799,0.7985,0.79855,4818800000.0
2008-03-17 23:55:00,0.79855,0.79915,0.7985,0.79915,3710000000.0
2008-03-18 00:00:00,0.79915,0.79915,0.7985,0.7988,4929900000.0
2008-03-18 00:05:00,0.7988,0.79935,0.7985,0.7987,2669400000.0
2008-03-18 00:10:00,0.7987,0.7987,0.7979,0.7984,3101900000.0
2008-03-18 00:15:00,0.7984,0.799,0.79765,0.799,3166800000.0
2008-03-18 00:20:00,0.799,0.7996,0.799,0.7992,1194500000.0
2008-03-18 00:25:00,0.7992,0.8007,0.7992,0.8007,3468300000.0
2008-03-18 00:30:00,0.8007,0.8007,0.799,0.7996,3230700000.0
2008-03-18 00:35:00,0.7996,0.8004,0.7996,0.8,6396400000.0
2008-03-18 00:40:00,0.8,0.8004,0.8,0.8004,2699300000.0
2008-03-18 00:45:00,0.8004,0.8005,0.8003,0.8003,234600000.0
2008-03-18 00:50:00,0.8003,0.8006,0.8002,0.8003,220000000.0
2008-03-18 00:55:00,0.8003,0.8005,0.8002,0.8005,785800000.0
2008-03-18 01:00:00,0.8005,0.8005,0.8002,0.8003,4073700000.0
2008-03-18 01:05:00,0.8003,0.8003,0.8002,0.8003,6643400000.0
2008-03-18 01:10:00,0.8003,0.8015,0.8003,0.8011,6795600000.0
2008-03-18 01:15:00,0.8011,0.8013,0.8011,0.8012,3206700000.0
2008-03-18 01:20:00,0.8012,0.8012,0.8008,0.80115,3305600000.0
2008-03-18 01:25:00,0.80115,0.8013,0.80115,0.8012,260800000.0
2008-03-18 01:30:00,0.8012,0.80125,0.8,0.8008,1681700000.0
2008-03-18 01:35:00,0.8008,0.8008,0.8,0.8003,1426200000.0
2008-03-18 01:40:00,0.8003,0.8003,0.7998,0.8,2709400000.0
2008-03-18 01:45:00,0.8,0.8007,0.8,0.8006,2820500000.0
2008-03-18 01:50:00,0.8006,0.8008,0.8006,0.8008,1640000000.0
2008-03-18 01:55:00,0.8008,0.8008,0.8005,0.8005,1289000000.0
2008-03-18 02:00:00,0.8007,0.8008,0.8003,0.8003,1291100000.0
2008-03-18 02:05:00,0.8003,0.8004,0.8,0.8002,589100000.0
2008-03-18 02:10:00,0.8002,0.8003,0.8,0.8003,1035500000.0
2008-03-18 02:15:00,0.8003,0.8004,0.80015,0.8002,463800000.0
2008-03-18 02:20:00,0.8002,0.8006,0.8002,0.8006,1305000000.0
2008-03-18 02:25:00,0.8006,0.8006,0.7992,0.7997,433300000.0
2008-03-18 02:30:00,0.7997,0.8,0.7982,0.7984,3650100000.0
2008-03-18 02:35:00,0.7984,0.7989,0.7984,0.7989,6309100000.0
2008-03-18 02:40:00,0.7989,0.7989,0.798,0.7983,5832300000.0
2008-03-18 02:45:00,0.7983,0.7991,0.7982,0.7991,6509000000.0
2008-03-18 02:50:00,0.7991,0.79975,0.7991,0.7997,5945700000.0
2008-03-18 02:55:00,0.7997,0.7998,0.7992,0.7994,6094300000.0
2008-03-18 03:00:00,0.7994,0.7998,0.7993,0.7994,6088800000.0
2008-03-18 03:05:00,0.7994,0.7994,0.7981,0.7986,5720700000.0
2008-03-18 03:10:00,0.7986,0.799,0.79825,0.79825,5333400000.0
2008-03-18 03:15:00,0.79825,0.7993,0.79825,0.799,6045500000.0
2008-03-18 03:20:00,0.799,0.7991,0.7988,0.7991,6383000000.0
2008-03-18 03:25:00,0.7991,0.7992,0.7988,0.7991,7507300000.0
2008-03-18 03:30:00,0.7991,0.7994,0.799,0.7993,4388900000.0
2008-03-18 03:35:00,0.7993,0.7998,0.7993,0.7994,3075900000.0
2008-03-18 03:40:00,0.7994,0.7997,0.7991,0.7996,2715900000.0
2008-03-18 03:45:00,0.7996,0.7999,0.7993,0.7999,5400300000.0
2008-03-18 03:50:00,0.7999,0.8002,0.7997,0.7997,7441400000.0
2008-03-18 03:55:00,0.7997,0.8,0.7997,0.8,4533800000.0
2008-03-18 04:00:00,0.8,0.8002,0.7998,0.7998,6405500000.0
2008-03-18 04:05:00,0.7998,0.8003,0.79975,0.8001,2403300000.0
2008-03-18 04:10:00,0.8001,0.8012,0.8001,0.801,3282000000.0
2008-03-18 04:15:00,0.801,0.8012,0.80035,0.8006,4038900000.0
2008-03-18 04:20:00,0.8006,0.8006,0.7999,0.8004,4788500000.0
2008-03-18 04:25:00,0.8004,0.8009,0.8004,0.8009,6128900000.0
2008-03-18 04:30:00,0.8009,0.8012,0.8008,0.8008,6875300000.0
2008-03-18 04:35:00,0.8008,0.801,0.8002,0.8006,2872400000.0
2008-03-18 04:40:00,0.8006,0.801,0.80055,0.8009,4787000000.0
2008-03-18 04:45:00,0.8009,0.8012,0.8009,0.8012,1094700000.0
2008-03-18 04:50:00,0.8012,0.8012,0.8007,0.8011,514400000.0
2008-03-18 04:55:00,0.8011,0.8014,0.8011,0.8012,737600000.0
2008-03-18 05:00:00,0.8012,0.8025,0.8011,0.8025,3061200000.0
2008-03-18 05:05:00,0.8025,0.8026,0.802,0.8022,602700000.0
2008-03-18 05:10:00,0.8022,0.8035,0.8022,0.8033,1904800000.0
2008-03-18 05:15:00,0.8033,0.8034,0.8028,0.803,3138300000.0
2008-03-18 05:20:00,0.803,0.8031,0.8027,0.8027,764900000.0
2008-03-18 05:25:00,0.8028,0.8028,0.8023,0.8025,709400000.0
2008-03-18 05:30:00,0.8025,0.803,0.8024,0.8025,470000000.0
2008-03-18 05:35:00,0.8025,0.8025,0.802,0.8024,690400000.0
2008-03-18 05:40:00,0.8024,0.8026,0.80235,0.8026,1598700000.0
2008-03-18 05:45:00,0.8026,0.8031,0.8026,0.8029,897600000.0
2008-03-18 05:50:00,0.8029,0.8035,0.8029,0.803,644800000.0
2008-03-18 05:55:00,0.803,0.8038,0.803,0.803,1818300000.0
2008-03-18 06:00:00,0.803,0.8035,0.8029,0.8031,944000000.0
2008-03-18 06:05:00,0.8031,0.8045,0.8031,0.8041,1712300000.0
2008-03-18 06:10:00,0.8041,0.8041,0.803,0.803,4954300000.0
2008-03-18 06:15:00,0.803,0.8032,0.8025,0.8027,1694400000.0
2008-03-18 06:20:00,0.8027,0.803,0.8027,0.8028,5065700000.0
2008-03-18 06:25:00,0.8028,0.8031,0.80275,0.8028,8393000000.0
2008-03-18 06:30:00,0.8028,0.80295,0.80265,0.8029,1196400000.0
2008-03-18 06:35:00,0.8029,0.80345,0.8028,0.8033,497600000.0
2008-03-18 06:40:00,0.8033,0.8036,0.803,0.8032,279800000.0
2008-03-18 06:45:00,0.8032,0.8032,0.803,0.8031,223500000.0
2008-03-18 06:50:00,0.8031,0.80335,0.803,0.8032,223400000.0
2008-03-18 06:55:00,0.8032,0.8037,0.8032,0.8037,302800000.0
2008-03-18 07:00:00,0.8037,0.80395,0.8037,0.80375,531500000.0
2008-03-18 07:05:00,0.80375,0.8041,0.8037,0.8041,232300000.0
2008-03-18 07:10:00,0.8041,0.8046,0.8041,0.8045,269900000.0
2008-03-18 07:15:00,0.8045,0.8045,0.80345,0.8038,290800000.0
2008-03-18 07:20:00,0.8038,0.8042,0.8035,0.8039,390600000.0
2008-03-18 07:25:00,0.8039,0.8041,0.8035,0.804,486800000.0
2008-03-18 07:30:00,0.804,0.8041,0.804,0.804,427200000.0
2008-03-18 07:35:00,0.804,0.8043,0.804,0.804,240700000.0
2008-03-18 07:40:00,0.804,0.804,0.804,0.804,220400000.0
2008-03-18 07:45:00,0.804,0.8041,0.8038,0.8038,373600000.0
2008-03-18 07:50:00,0.8038,0.8039,0.8036,0.8038,242000000.0
2008-03-18 07:55:00,0.8038,0.8045,0.8038,0.8045,1488400000.0
2008-03-18 08:00:00,0.8045,0.8045,0.804,0.804,644200000.0
2008-03-18 08:05:00,0.804,0.8044,0.804,0.8044,579400000.0
2008-03-18 08:10:00,0.8044,0.80585,0.8043,0.80535,870100000.0
2008-03-18 08:15:00,0.80535,0.8058,0.80495,0.80545,3363300000.0
2008-03-18 08:20:00,0.80595,0.80665,0.8052,0.8061,1241200000.0
2008-03-18 08:25:00,0.8061,0.8067,0.8061,0.8066,1540500000.0
2008-03-18 08:30:00,0.8066,0.8066,0.8057,0.8059,391700000.0
2008-03-18 08:35:00,0.8059,0.806,0.8056,0.8056,552100000.0
2008-03-18 08:40:00,0.8056,0.8057,0.8055,0.8057,219800000.0
2008-03-18 08:45:00,0.8057,0.8058,0.8048,0.805,569200000.0
2008-03-18 08:50:00,0.8051,0.80545,0.80495,0.8051,1340600000.0
2008-03-18 08:55:00,0.8051,0.8052,0.804,0.8043,3212400000.0
2008-03-18 09:00:00,0.8043,0.8043,0.804,0.80415,5156400000.0
2008-03-18 09:05:00,0.80415,0.80545,0.80415,0.80505,4777700000.0
2008-03-18 09:10:00,0.80505,0.8052,0.8046,0.8047,2782800000.0
2008-03-18 09:15:00,0.8047,0.8049,0.8044,0.8044,735900000.0
2008-03-18 09:20:00,0.8044,0.8052,0.8044,0.8052,1477000000.0
2008-03-18 09:25:00,0.8052,0.8056,0.805,0.8053,1003800000.0
2008-03-18 09:30:00,0.8053,0.8054,0.8053,0.8054,277700000.0
2008-03-18 09:35:00,0.8054,0.8061,0.8053,0.806,451000000.0
2008-03-18 09:40:00,0.806,0.8064,0.8058,0.806,1043300000.0
2008-03-18 09:45:00,0.806,0.8069,0.8059,0.8069,1000800000.0
2008-03-18 09:50:00,0.8069,0.80735,0.80675,0.8069,959500000.0
2008-03-18 09:55:00,0.8069,0.8076,0.80685,0.80725,2166700000.0
2008-03-18 10:00:00,0.80725,0.8076,0.80695,0.80695,1829100000.0
2008-03-18 10:05:00,0.80695,0.80705,0.80675,0.80695,740000000.0
2008-03-18 10:10:00,0.8069,0.8074,0.80645,0.8069,794800000.0
2008-03-18 10:15:00,0.8069,0.8069,0.8059,0.80615,907800000.0
2008-03-18 10:20:00,0.80625,0.8065,0.8061,0.8063,479000000.0
2008-03-18 10:25:00,0.8063,0.80695,0.8063,0.8067,282500000.0
2008-03-18 10:30:00,0.8067,0.8081,0.80665,0.80795,1198800000.0
2008-03-18 10:35:00,0.80795,0.8082,0.8077,0.8077,494400000.0
2008-03-18 10:40:00,0.8077,0.8081,0.8077,0.8081,867600000.0
2008-03-18 10:45:00,0.8081,0.8093,0.80805,0.80865,398000000.0
2008-03-18 10:50:00,0.80865,0.80865,0.8081,0.80845,474500000.0
2008-03-18 10:55:00,0.80845,0.80865,0.8069,0.8069,641300000.0
2008-03-18 11:00:00,0.8069,0.808,0.8069,0.8077,773500000.0
2008-03-18 11:05:00,0.8077,0.8085,0.8077,0.8079,535700000.0
2008-03-18 11:10:00,0.8079,0.8081,0.8075,0.8081,1244300000.0
2008-03-18 11:15:00,0.8081,0.80825,0.80745,0.8076,1402500000.0
2008-03-18 11:20:00,0.8076,0.8077,0.8067,0.8073,417900000.0
2008-03-18 11:25:00,0.8073,0.8079,0.8073,0.80785,4802800000.0
2008-03-18 11:30:00,0.80785,0.808,0.80775,0.8079,3327600000.0
2008-03-18 11:35:00,0.8079,0.808,0.8072,0.80765,1223200000.0
2008-03-18 11:40:00,0.80765,0.8078,0.8075,0.8076,1367200000.0
2008-03-18 11:45:00,0.8076,0.8085,0.8075,0.80825,1419200000.0
2008-03-18 11:50:00,0.80825,0.80825,0.80775,0.8081,1883000000.0
2008-03-18 11:55:00,0.8081,0.8086,0.8078,0.80855,418100000.0
2008-03-18 12:00:00,0.80855,0.8092,0.8085,0.8088,577700000.0
2008-03-18 12:05:00,0.8088,0.809,0.80855,0.80885,1590500000.0
2008-03-18 12:10:00,0.80885,0.8103,0.80875,0.8096,1425400000.0
2008-03-18 12:15:00,0.8096,0.80985,0.8092,0.8093,527100000.0
2008-03-18 12:20:00,0.8093,0.80955,0.80875,0.80875,607700000.0
2008-03-18 12:25:00,0.80875,0.8091,0.8086,0.8089,802100000.0
2008-03-18 12:30:00,0.8089,0.8089,0.8085,0.8086,810500000.0
2008-03-18 12:35:00,0.8086,0.809,0.8085,0.8086,453300000.0
2008-03-18 12:40:00,0.8086,0.8088,0.8085,0.8086,396000000.0
2008-03-18 12:45:00,0.8086,0.8086,0.80745,0.80745,1905300000.0
2008-03-18 12:50:00,0.80745,0.8081,0.80725,0.8077,2366200000.0
2008-03-18 12:55:00,0.8077,0.8079,0.8075,0.8077,1094200000.0
2008-03-18 13:00:00,0.8077,0.8086,0.8077,0.8084,658700000.0
2008-03-18 13:05:00,0.8084,0.8085,0.80775,0.808,443200000.0
2008-03-18 13:10:00,0.808,0.8086,0.808,0.8083,307400000.0
2008-03-18 13:15:00,0.8083,0.8085,0.8081,0.8084,424300000.0
2008-03-18 13:20:00,0.8084,0.809,0.8083,0.8089,635900000.0
2008-03-18 13:25:00,0.8089,0.8089,0.80805,0.80845,792400000.0
2008-03-18 13:30:00,0.80845,0.80855,0.8077,0.8077,972900000.0
2008-03-18 13:35:00,0.8077,0.8078,0.8068,0.8068,1870800000.0
2008-03-18 13:40:00,0.8068,0.80705,0.8062,0.8068,604450000.0
2008-03-18 13:45:00,0.8068,0.807,0.80615,0.8067,1800700000.0
2008-03-18 13:50:00,0.8067,0.8075,0.80645,0.80715,1628100000.0
2008-03-18 13:55:00,0.80715,0.80715,0.80675,0.8068,2532400000.0
2008-03-18 14:00:00,0.8068,0.8082,0.80675,0.80745,2190700000.0
2008-03-18 14:05:00,0.80745,0.8076,0.80695,0.80745,2945700000.0
2008-03-18 14:10:00,0.80745,0.80745,0.80615,0.80615,1351200000.0
2008-03-18 14:15:00,0.80615,0.8081,0.80615,0.80775,1003000000.0
2008-03-18 14:20:00,0.80775,0.80785,0.8067,0.80695,589600000.0
2008-03-18 14:25:00,0.80695,0.80785,0.8067,0.80755,428600000.0
2008-03-18 14:30:00,0.80755,0.8084,0.80755,0.80805,1248700000.0
2008-03-18 14:35:00,0.80805,0.809,0.80805,0.80895,796500000.0
2008-03-18 14:40:00,0.80895,0.8093,0.80865,0.80865,468900000.0
2008-03-18 14:45:00,0.80865,0.8089,0.808,0.8081,1253500000.0
2008-03-18 14:50:00,0.8081,0.8082,0.8078,0.80815,995700000.0
2008-03-18 14:55:00,0.80815,0.8085,0.8078,0.8085,410600000.0
2008-03-18 15:00:00,0.8085,0.80945,0.8083,0.8091,647700000.0
2008-03-18 15:05:00,0.8091,0.8093,0.8086,0.8086,567400000.0
2008-03-18 15:10:00,0.80865,0.8087,0.80825,0.80825,2254000000.0
2008-03-18 15:15:00,0.80825,0.80825,0.80815,0.80825,732500000.0
2008-03-18 15:20:00,0.80825,0.8086,0.80825,0.8083,1429700000.0
2008-03-18 15:25:00,0.8083,0.8089,0.80795,0.8088,837500000.0
2008-03-18 15:30:00,0.80875,0.8095,0.8084,0.80885,1090400000.0
2008-03-18 15:35:00,0.80885,0.8095,0.80845,0.80865,1571100000.0
2008-03-18 15:40:00,0.80865,0.809,0.80825,0.80865,684000000.0
2008-03-18 15:45:00,0.80865,0.809,0.80865,0.809,555800000.0
2008-03-18 15:50:00,0.809,0.80925,0.8088,0.8092,957200000.0
2008-03-18 15:55:00,0.8092,0.8098,0.80915,0.80975,843900000.0
2008-03-18 16:00:00,0.80975,0.81025,0.8091,0.81,889800000.0
2008-03-18 16:05:00,0.8099,0.8109,0.8096,0.8107,900100000.0
2008-03-18 16:10:00,0.81075,0.811,0.8102,0.8104,771200000.0
2008-03-18 16:15:00,0.8104,0.8108,0.80935,0.80945,1182600000.0
2008-03-18 16:20:00,0.80945,0.80975,0.8088,0.8088,918900000.0
2008-03-18 16:25:00,0.8088,0.8098,0.80875,0.8095,1679700000.0
2008-03-18 16:30:00,0.8095,0.81015,0.8091,0.80915,643700000.0
2008-03-18 16:35:00,0.80915,0.8095,0.8088,0.8095,1039200000.0
2008-03-18 16:40:00,0.8095,0.81045,0.8095,0.81025,1459800000.0
2008-03-18 16:45:00,0.81025,0.81095,0.81005,0.81055,2163200000.0
2008-03-18 16:50:00,0.81055,0.81075,0.81,0.81025,1044100000.0
2008-03-18 16:55:00,0.81025,0.81035,0.8102,0.8103,2458700000.0
2008-03-18 17:00:00,0.8103,0.81105,0.80945,0.8105,1142500000.0
2008-03-18 17:05:00,0.8105,0.81145,0.8105,0.8106,1055300000.0
2008-03-18 17:10:00,0.8106,0.8116,0.8095,0.8102,1766000000.0
2008-03-18 17:15:00,0.8102,0.8106,0.8097,0.8101,676600000.0
2008-03-18 17:20:00,0.8102,0.8102,0.80895,0.809,457200000.0
2008-03-18 17:25:00,0.809,0.8093,0.8081,0.80855,371200000.0
2008-03-18 17:30:00,0.80855,0.80895,0.80815,0.8089,1087500000.0
2008-03-18 17:35:00,0.8089,0.8093,0.8082,0.8087,1076000000.0
2008-03-18 17:40:00,0.8087,0.80995,0.8087,0.80955,1041500000.0
2008-03-18 17:45:00,0.80955,0.8096,0.8088,0.8091,866100000.0
2008-03-18 17:50:00,0.8091,0.80995,0.80905,0.80975,1392600000.0
2008-03-18 17:55:00,0.80975,0.81,0.80885,0.80885,408400000.0
2008-03-18 18:00:00,0.80885,0.80935,0.80865,0.80925,428400000.0
2008-03-18 18:05:00,0.80925,0.80955,0.80925,0.80955,233900000.0
2008-03-18 18:10:00,0.80955,0.80965,0.80895,0.80895,1024600000.0
2008-03-18 18:15:00,0.80895,0.80905,0.8088,0.80895,329600000.0
2008-03-18 18:20:00,0.80895,0.80955,0.80895,0.80955,522300000.0
2008-03-18 18:25:00,0.80955,0.8098,0.80935,0.8094,576600000.0
2008-03-18 18:30:00,0.8094,0.80995,0.80935,0.8096,744900000.0
2008-03-18 18:35:00,0.8096,0.81005,0.80945,0.81005,3594800000.0
2008-03-18 18:40:00,0.81005,0.8101,0.8092,0.8092,1194200000.0
2008-03-18 18:45:00,0.8092,0.8096,0.809,0.8091,3706999974.0
2008-03-18 18:50:00,0.8091,0.8096,0.809,0.809,1754300000.0
2008-03-18 18:55:00,0.809,0.8096,0.809,0.8092,2892100000.0
2008-03-18 19:00:00,0.8092,0.80945,0.809,0.80935,1810800000.0
2008-03-18 19:05:00,0.80935,0.81015,0.8093,0.8101,2200800000.0
2008-03-18 19:10:00,0.8101,0.8112,0.81,0.8112,4364900000.0
2008-03-18 19:15:00,0.8112,0.8114,0.80935,0.8111,1809800000.0
2008-03-18 19:20:00,0.8111,0.8111,0.80935,0.8099,2978100000.0
2008-03-18 19:25:00,0.8099,0.81105,0.8096,0.81105,1417000000.0
2008-03-18 19:30:00,0.81105,0.8111,0.81005,0.8107,3805600000.0
2008-03-18 19:35:00,0.8107,0.8111,0.8106,0.8106,3763200000.0
2008-03-18 19:40:00,0.8106,0.8106,0.8097,0.81,3621600000.0
2008-03-18 19:45:00,0.81,0.81125,0.81,0.81125,3084800000.0
2008-03-18 19:50:00,0.81125,0.81125,0.8096,0.8104,3842100000.0
2008-03-18 19:55:00,0.8104,0.8108,0.81035,0.81035,1301000000.0
2008-03-18 20:00:00,0.81035,0.81035,0.80885,0.80955,2176000000.0
2008-03-18 20:05:00,0.80945,0.81025,0.8092,0.8093,2282400000.0
2008-03-18 20:10:00,0.8093,0.81045,0.8054,0.806,867000000.0
2008-03-18 20:15:00,0.806,0.8077,0.8054,0.8068,798000000.0
2008-03-18 20:20:00,0.8071,0.8088,0.80625,0.8075,3303600000.0
2008-03-18 20:25:00,0.8075,0.8078,0.806,0.806,3605100000.0
2008-03-18 20:30:00,0.8063,0.8066,0.8049,0.8053,2841300000.0
2008-03-18 20:35:00,0.8053,0.8071,0.8052,0.8068,1233700000.0
2008-03-18 20:40:00,0.8068,0.8068,0.8057,0.806,3241500000.0
2008-03-18 20:45:00,0.806,0.806,0.8039,0.8045,3935400000.0
2008-03-18 20:50:00,0.8045,0.80715,0.8044,0.8068,3089900000.0
2008-03-18 20:55:00,0.8068,0.808,0.8066,0.808,3496600000.0
2008-03-18 21:00:00,0.808,0.8102,0.8077,0.8099,3193700000.0
2008-03-18 21:05:00,0.8099,0.8108,0.809,0.8097,2610500000.0
2008-03-18 21:10:00,0.8097,0.8104,0.8091,0.8095,1986300000.0
2008-03-18 21:15:00,0.8095,0.8095,0.80825,0.80865,1948400000.0
2008-03-18 21:20:00,0.80865,0.8098,0.80865,0.80955,1868000000.0
2008-03-18 21:25:00,0.80955,0.80955,0.8088,0.809,1222500000.0
2008-03-18 21:30:00,0.809,0.80985,0.809,0.8094,5409300000.0
2008-03-18 21:35:00,0.8094,0.8096,0.80875,0.8092,5760800000.0
2008-03-18 21:40:00,0.8092,0.80935,0.8088,0.80915,2198400000.0
2008-03-18 21:45:00,0.80915,0.8099,0.80855,0.8089,2822500000.0
2008-03-18 21:50:00,0.8089,0.8092,0.80605,0.8074,4429700000.0
2008-03-18 21:55:00,0.80735,0.8082,0.8065,0.80755,4697700000.0
2008-03-18 22:00:00,0.80755,0.8078,0.8066,0.80765,2407200000.0
2008-03-18 22:05:00,0.80765,0.8083,0.8076,0.8082,3812000000.0
2008-03-18 22:10:00,0.8082,0.8082,0.80635,0.8069,6464300000.0
2008-03-18 22:15:00,0.8069,0.80765,0.80675,0.8075,5832800000.0
2008-03-18 22:20:00,0.8075,0.80755,0.8068,0.807,5392800000.0
2008-03-18 22:25:00,0.807,0.8071,0.8069,0.8071,2845600000.0
2008-03-18 22:30:00,0.8071,0.80745,0.8059,0.806,1829400000.0
2008-03-18 22:35:00,0.806,0.806,0.805,0.80565,3761800000.0
2008-03-18 22:40:00,0.80565,0.80565,0.8051,0.8052,2830400000.0
2008-03-18 22:45:00,0.8052,0.8057,0.8052,0.80535,3708800000.0
2008-03-18 22:50:00,0.80535,0.8062,0.80525,0.8061,5495200000.0
2008-03-18 22:55:00,0.8061,0.8067,0.8061,0.8064,2630400000.0
2008-03-18 23:00:00,0.8064,0.8064,0.806,0.8064,4098400000.0
2008-03-18 23:05:00,0.8064,0.8067,0.8064,0.8067,6700800000.0
2008-03-18 23:10:00,0.8067,0.8073,0.8067,0.8071,6852000000.0
2008-03-18 23:15:00,0.8071,0.8077,0.80679,0.8075,3850000000.0
2008-03-18 23:20:00,0.8075,0.8079,0.8075,0.8078,6598000000.0
2008-03-18 23:25:00,0.8078,0.8078,0.8075,0.8077,6506400000.0
2008-03-18 23:30:00,0.8077,0.809,0.8077,0.809,6298800000.0
2008-03-18 23:35:00,0.809,0.8104,0.809,0.8098,2898900000.0
2008-03-18 23:40:00,0.8098,0.8102,0.8094,0.8101,5930800000.0
2008-03-18 23:45:00,0.8101,0.8114,0.8097,0.8105,5987300000.0
2008-03-18 23:50:00,0.8105,0.8113,0.8098,0.8102,7343000000.0
2008-03-18 23:55:00,0.8101,0.8103,0.809,0.80945,4505100000.0
2008-03-19 00:00:00,0.80945,0.8109,0.809,0.8109,4121400000.0
2008-03-19 00:05:00,0.8109,0.814,0.8102,0.8135,3786000000.0
2008-03-19 00:10:00,0.8135,0.8146,0.813,0.814,4864700000.0
2008-03-19 00:15:00,0.814,0.8148,0.814,0.8147,4441800000.0
2008-03-19 00:20:00,0.8147,0.8148,0.8134,0.8138,5485300000.0
2008-03-19 00:25:00,0.8138,0.8138,0.8126,0.8129,4992500000.0
2008-03-19 00:30:00,0.8129,0.81345,0.8128,0.81345,4188600000.0
2008-03-19 00:35:00,0.81345,0.81375,0.8132,0.8134,5836300000.0
2008-03-19 00:40:00,0.8134,0.8142,0.8134,0.8138,5726800000.0
2008-03-19 00:45:00,0.8138,0.8139,0.8132,0.81335,2271600000.0
2008-03-19 00:50:00,0.81335,0.81335,0.8116,0.812,4827500000.0
2008-03-19 00:55:00,0.812,0.8125,0.8114,0.8114,4646200000.0
2008-03-19 01:00:00,0.8114,0.8115,0.8108,0.8114,3766100000.0
2008-03-19 01:05:00,0.8114,0.8115,0.8113,0.8114,877600000.0
2008-03-19 01:10:00,0.8114,0.8114,0.8106,0.8106,5742800000.0
2008-03-19 01:15:00,0.8106,0.8111,0.8106,0.8109,5501000000.0
2008-03-19 01:20:00,0.811,0.8111,0.8102,0.8108,5931800000.0
2008-03-19 01:25:00,0.8108,0.8118,0.8108,0.8115,5855700000.0
2008-03-19 01:30:00,0.8115,0.8117,0.8115,0.8116,6401500000.0
2008-03-19 01:35:00,0.8116,0.8116,0.8113,0.8115,6175600000.0
2008-03-19 01:40:00,0.8115,0.8126,0.8114,0.81225,5927200000.0
2008-03-19 01:45:00,0.81225,0.81235,0.81175,0.81185,4144600000.0
2008-03-19 01:50:00,0.81185,0.812,0.8115,0.8117,668400000.0
2008-03-19 01:55:00,0.8117,0.8117,0.80945,0.80985,761100000.0
2008-03-19 02:00:00,0.80985,0.81015,0.80915,0.8101,2144000000.0
2008-03-19 02:05:00,0.8101,0.8101,0.809,0.8095,578200000.0
2008-03-19 02:10:00,0.8095,0.8098,0.80935,0.8096,429800000.0
2008-03-19 02:15:00,0.8096,0.8105,0.8096,0.8105,595200000.0
2008-03-19 02:20:00,0.8105,0.811,0.8105,0.81075,663500000.0
2008-03-19 02:25:00,0.81075,0.81075,0.8105,0.8105,546600000.0
2008-03-19 02:30:00,0.8105,0.8106,0.8101,0.8106,2163500000.0
2008-03-19 02:35:00,0.8106,0.8106,0.81055,0.81055,342100000.0
2008-03-19 02:40:00,0.81055,0.8116,0.8105,0.811,1320800000.0
2008-03-19 02:45:00,0.811,0.8116,0.811,0.8115,441200000.0
2008-03-19 02:50:00,0.8115,0.8115,0.81115,0.81115,360100000.0
2008-03-19 02:55:00,0.81115,0.81135,0.81075,0.811,1526000000.0
2008-03-19 03:00:00,0.811,0.8115,0.8105,0.81115,1624600000.0
2008-03-19 03:05:00,0.81115,0.81145,0.8108,0.81125,2507600000.0
2008-03-19 03:10:00,0.81125,0.81125,0.81085,0.8112,382100000.0
2008-03-19 03:15:00,0.8112,0.8118,0.81085,0.8118,538100000.0
2008-03-19 03:20:00,0.8118,0.8122,0.811,0.8117,685900000.0
2008-03-19 03:25:00,0.8117,0.812,0.8117,0.812,330100000.0
2008-03-19 03:30:00,0.812,0.8122,0.8116,0.812,451700000.0
2008-03-19 03:35:00,0.812,0.81215,0.8117,0.8119,493200000.0
2008-03-19 03:40:00,0.8119,0.8125,0.8119,0.8124,342400000.0
2008-03-19 03:45:00,0.8124,0.8137,0.8122,0.8135,564000000.0
2008-03-19 03:50:00,0.8135,0.8135,0.8126,0.8127,460400000.0
2008-03-19 03:55:00,0.8127,0.8133,0.8126,0.8133,344900000.0
2008-03-19 04:00:00,0.8133,0.8135,0.81325,0.8134,336900000.0
2008-03-19 04:05:00,0.8134,0.8144,0.8133,0.8142,408100000.0
2008-03-19 04:10:00,0.8142,0.815,0.8141,0.8145,466500000.0
2008-03-19 04:15:00,0.8145,0.8145,0.8139,0.814,340900000.0
2008-03-19 04:20:00,0.814,0.8143,0.8138,0.8143,347800000.0
2008-03-19 04:25:00,0.8143,0.8143,0.81395,0.814,541100000.0
2008-03-19 04:30:00,0.814,0.8146,0.814,0.8144,345200000.0
2008-03-19 04:35:00,0.8144,0.8144,0.8141,0.8144,605000000.0
2008-03-19 04:40:00,0.8144,0.8144,0.814,0.814,355500000.0
2008-03-19 04:45:00,0.814,0.8141,0.8139,0.8139,357500000.0
2008-03-19 04:50:00,0.8139,0.814,0.8138,0.8138,332300000.0
2008-03-19 04:55:00,0.8138,0.81415,0.8138,0.8141,395100000.0
2008-03-19 05:00:00,0.8141,0.8142,0.8141,0.8142,340300000.0
2008-03-19 05:05:00,0.8142,0.8144,0.8138,0.8139,335100000.0
2008-03-19 05:10:00,0.8139,0.8139,0.8138,0.8139,304200000.0
2008-03-19 05:15:00,0.8139,0.81395,0.81375,0.81375,758300000.0
2008-03-19 05:20:00,0.81375,0.814,0.81375,0.814,780900000.0
2008-03-19 05:25:00,0.814,0.814,0.8139,0.814,332400000.0
2008-03-19 05:30:00,0.814,0.814,0.8139,0.814,331500000.0
2008-03-19 05:35:00,0.814,0.8142,0.814,0.8142,333800000.0
2008-03-19 05:40:00,0.8142,0.8144,0.8141,0.8144,342100000.0
2008-03-19 05:45:00,0.8144,0.8147,0.8142,0.81455,456700000.0
2008-03-19 05:50:00,0.81455,0.815,0.8143,0.815,583500000.0
2008-03-19 05:55:00,0.815,0.8154,0.8149,0.815,338400000.0
2008-03-19 06:00:00,0.815,0.8152,0.8141,0.8147,377400000.0
2008-03-19 06:05:00,0.8147,0.8148,0.81435,0.8145,515200000.0
2008-03-19 06:10:00,0.8145,0.8145,0.8143,0.8143,324900000.0
2008-03-19 06:15:00,0.8143,0.8144,0.8138,0.81395,448500000.0
2008-03-19 06:20:00,0.81395,0.8141,0.8139,0.8139,552300000.0
2008-03-19 06:25:00,0.8139,0.8141,0.8138,0.81385,637600000.0
2008-03-19 06:30:00,0.81385,0.8139,0.81325,0.8135,937700000.0
2008-03-19 06:35:00,0.8135,0.81395,0.81305,0.8135,2120200000.0
2008-03-19 06:40:00,0.8135,0.8137,0.8124,0.81245,1043100000.0
2008-03-19 06:45:00,0.81245,0.8131,0.8121,0.8125,656600000.0
2008-03-19 06:50:00,0.8125,0.8126,0.8124,0.81255,1713800000.0
2008-03-19 06:55:00,0.81255,0.81285,0.8125,0.81275,938000000.0
2008-03-19 07:00:00,0.81275,0.81315,0.81255,0.8126,3283100000.0
2008-03-19 07:05:00,0.8126,0.8129,0.8116,0.8118,476200000.0
2008-03-19 07:10:00,0.8118,0.81205,0.8111,0.8116,2309200000.0
2008-03-19 07:15:00,0.8116,0.81215,0.8111,0.81215,873800000.0
2008-03-19 07:20:00,0.81215,0.8124,0.8118,0.8124,482400000.0
2008-03-19 07:25:00,0.8124,0.8125,0.8118,0.8118,396900000.0
2008-03-19 07:30:00,0.8118,0.8122,0.8114,0.81145,3616700000.0
2008-03-19 07:35:00,0.81145,0.8116,0.81125,0.8115,2178100000.0
2008-03-19 07:40:00,0.8115,0.81195,0.8113,0.81145,1533700000.0
2008-03-19 07:45:00,0.81145,0.8118,0.8113,0.81175,2315700000.0
2008-03-19 07:50:00,0.81175,0.81235,0.8116,0.8119,2618700000.0
2008-03-19 07:55:00,0.8119,0.8119,0.8115,0.8119,985900000.0
2008-03-19 08:00:00,0.8119,0.8126,0.8119,0.8125,434200000.0
2008-03-19 08:05:00,0.8125,0.8133,0.8122,0.8127,687600000.0
2008-03-19 08:10:00,0.8127,0.81275,0.8121,0.8126,542300000.0
2008-03-19 08:15:00,0.8126,0.8126,0.8122,0.8123,845000000.0
2008-03-19 08:20:00,0.8123,0.8124,0.81145,0.812,478700000.0
2008-03-19 08:25:00,0.812,0.8125,0.8119,0.8125,523400000.0
2008-03-19 08:30:00,0.8125,0.8132,0.8123,0.8132,922400000.0
2008-03-19 08:35:00,0.8132,0.81325,0.8128,0.8131,2400500000.0
2008-03-19 08:40:00,0.8131,0.81345,0.813,0.8133,2220000000.0
2008-03-19 08:45:00,0.8133,0.814,0.8131,0.8135,1618600000.0
2008-03-19 08:50:00,0.8135,0.8139,0.8132,0.8135,598600000.0
2008-03-19 08:55:00,0.8135,0.81355,0.8132,0.81355,1997200000.0
2008-03-19 09:00:00,0.81355,0.81355,0.8133,0.8134,2488600000.0
2008-03-19 09:05:00,0.8134,0.81345,0.8131,0.81345,2113300000.0
2008-03-19 09:10:00,0.81345,0.8143,0.81345,0.8141,1279800000.0
2008-03-19 09:15:00,0.8141,0.8141,0.8135,0.8137,1094400000.0
2008-03-19 09:20:00,0.8137,0.81405,0.8136,0.8136,2251600000.0
2008-03-19 09:25:00,0.8136,0.81455,0.81345,0.8137,2134300000.0
2008-03-19 09:30:00,0.8137,0.81395,0.81355,0.81365,1820300000.0
2008-03-19 09:35:00,0.81365,0.81525,0.8135,0.8145,1999900000.0
2008-03-19 09:40:00,0.8145,0.8147,0.8141,0.8145,652200000.0
2008-03-19 09:45:00,0.8145,0.8151,0.8144,0.8149,1124400000.0
2008-03-19 09:50:00,0.8149,0.8157,0.81455,0.8157,822700000.0
2008-03-19 09:55:00,0.8157,0.8165,0.81535,0.8164,2014000000.0
2008-03-19 10:00:00,0.8164,0.8173,0.816,0.817,591500000.0
2008-03-19 10:05:00,0.817,0.817,0.8152,0.8152,693200000.0
2008-03-19 10:10:00,0.8152,0.8164,0.8152,0.8163,690800000.0
2008-03-19 10:15:00,0.8163,0.8163,0.8152,0.8152,802400000.0
2008-03-19 10:20:00,0.8152,0.8156,0.8144,0.8145,596600000.0
2008-03-19 10:25:00,0.8145,0.8145,0.813,0.81415,1221900000.0
2008-03-19 10:30:00,0.81415,0.8147,0.814,0.8144,2963100000.0
2008-03-19 10:35:00,0.8144,0.8147,0.8135,0.8139,989300000.0
2008-03-19 10:40:00,0.8139,0.81435,0.81355,0.8139,874300000.0
2008-03-19 10:45:00,0.8139,0.815,0.8136,0.81425,1205100000.0
2008-03-19 10:50:00,0.81425,0.8145,0.8101,0.8128,1027000000.0
2008-03-19 10:55:00,0.8128,0.8133,0.8119,0.8125,332800000.0
2008-03-19 11:00:00,0.8125,0.8136,0.8125,0.8133,1213200000.0
2008-03-19 11:05:00,0.8133,0.8139,0.8131,0.8133,1208100000.0
2008-03-19 11:10:00,0.8133,0.8136,0.8112,0.8115,746200000.0
2008-03-19 11:15:00,0.8115,0.8126,0.8115,0.8125,1082200000.0
2008-03-19 11:20:00,0.8125,0.81305,0.81215,0.813,623300000.0
2008-03-19 11:25:00,0.813,0.813,0.8121,0.8123,525500000.0
2008-03-19 11:30:00,0.8123,0.8127,0.8121,0.8121,364500000.0
2008-03-19 11:35:00,0.8121,0.8125,0.8107,0.811,796900000.0
2008-03-19 11:40:00,0.811,0.8115,0.811,0.811,745000000.0
2008-03-19 11:45:00,0.811,0.8119,0.811,0.8116,1321800000.0
2008-03-19 11:50:00,0.8116,0.8121,0.8111,0.8118,2812400000.0
2008-03-19 11:55:00,0.8118,0.812,0.8113,0.8118,538500000.0
2008-03-19 12:00:00,0.8118,0.812,0.8115,0.8116,332700000.0
2008-03-19 12:05:00,0.8116,0.8123,0.8111,0.81185,2050400000.0
2008-03-19 12:10:00,0.81185,0.8125,0.8118,0.8125,1033000000.0
2008-03-19 12:15:00,0.8125,0.8135,0.8121,0.8132,971300000.0
2008-03-19 12:20:00,0.8132,0.8139,0.8132,0.8134,972700000.0
2008-03-19 12:25:00,0.8134,0.8137,0.8132,0.8134,1115200000.0
2008-03-19 12:30:00,0.8134,0.81355,0.8132,0.8132,5094200000.0
2008-03-19 12:35:00,0.8132,0.8138,0.8132,0.8136,2596900000.0
2008-03-19 12:40:00,0.8136,0.814,0.8136,0.8138,3597100000.0
2008-03-19 12:45:00,0.8138,0.8145,0.8138,0.81435,1634500000.0
2008-03-19 12:50:00,0.81435,0.81435,0.81285,0.81305,2605600000.0
2008-03-19 12:55:00,0.81305,0.81305,0.8124,0.8128,2827500000.0
2008-03-19 13:00:00,0.8128,0.81375,0.8124,0.8124,3585000000.0
2008-03-19 13:05:00,0.8124,0.8126,0.8118,0.81225,5378500000.0
2008-03-19 13:10:00,0.81225,0.8124,0.812,0.812,4146100000.0
2008-03-19 13:15:00,0.812,0.8123,0.812,0.8122,1646600000.0
2008-03-19 13:20:00,0.8122,0.8123,0.8121,0.8121,2660700000.0
2008-03-19 13:25:00,0.8121,0.8125,0.8116,0.8118,1526200000.0
2008-03-19 13:30:00,0.8118,0.81335,0.81165,0.8126,2481300000.0
2008-03-19 13:35:00,0.8126,0.81415,0.8126,0.8138,2072900000.0
2008-03-19 13:40:00,0.8138,0.81415,0.8128,0.81365,1820600000.0
2008-03-19 13:45:00,0.81365,0.8137,0.8129,0.81355,1467700000.0
2008-03-19 13:50:00,0.81355,0.8137,0.81355,0.8137,670300000.0
2008-03-19 13:55:00,0.8137,0.8144,0.8134,0.81375,1501600000.0
2008-03-19 14:00:00,0.81375,0.8147,0.81375,0.81455,1611400000.0
2008-03-19 14:05:00,0.81455,0.8155,0.8142,0.81475,1664000000.0
2008-03-19 14:10:00,0.81475,0.815,0.81445,0.8145,692700000.0
2008-03-19 14:15:00,0.8145,0.8153,0.8142,0.8146,2086000000.0
2008-03-19 14:20:00,0.8146,0.8148,0.814,0.8148,2878400000.0
2008-03-19 14:25:00,0.8148,0.815,0.81475,0.81475,2627000000.0
2008-03-19 14:30:00,0.81475,0.8159,0.81415,0.8143,1397300000.0
2008-03-19 14:35:00,0.8143,0.8143,0.81375,0.81375,588000000.0
2008-03-19 14:40:00,0.81375,0.8143,0.81375,0.81425,1424200000.0
2008-03-19 14:45:00,0.81425,0.8143,0.81375,0.81415,2004900000.0
2008-03-19 14:50:00,0.81415,0.8145,0.814,0.814,1133300000.0
2008-03-19 14:55:00,0.814,0.8141,0.8121,0.8131,1299400000.0
2008-03-19 15:00:00,0.8131,0.8138,0.8125,0.813,865600000.0
2008-03-19 15:05:00,0.813,0.81375,0.8124,0.8136,1294700000.0
2008-03-19 15:10:00,0.8136,0.8145,0.81345,0.8145,1038800000.0
2008-03-19 15:15:00,0.8145,0.8145,0.8135,0.8138,500400000.0
2008-03-19 15:20:00,0.8138,0.814,0.81365,0.81365,284350000.0
2008-03-19 15:25:00,0.81365,0.8137,0.8135,0.8135,554450000.0
2008-03-19 15:30:00,0.8135,0.81435,0.8135,0.81435,1065200000.0
2008-03-19 15:35:00,0.81435,0.8148,0.8139,0.8139,466500000.0
2008-03-19 15:40:00,0.8139,0.8143,0.8135,0.8136,595800000.0
2008-03-19 15:45:00,0.8136,0.814,0.8132,0.81365,683825000.0
2008-03-19 15:50:00,0.81365,0.814,0.8124,0.8126,544300000.0
2008-03-19 15:55:00,0.8126,0.8127,0.8114,0.8127,525500000.0
2008-03-19 16:00:00,0.8127,0.8127,0.8111,0.81135,1992000000.0
2008-03-19 16:05:00,0.81135,0.8125,0.81135,0.8114,1528900000.0
2008-03-19 16:10:00,0.8114,0.813,0.8114,0.812,1357815375.0
2008-03-19 16:15:00,0.812,0.812,0.8109,0.8112,807700000.0
2008-03-19 16:20:00,0.8112,0.8119,0.8106,0.8119,3051372352.0
2008-03-19 16:25:00,0.8119,0.8119,0.8106,0.8107,1597500000.0
2008-03-19 16:30:00,0.8107,0.81095,0.81015,0.8102,4676500000.0
2008-03-19 16:35:00,0.8102,0.81075,0.8098,0.8105,572100000.0
2008-03-19 16:40:00,0.8105,0.811,0.8105,0.811,936200000.0
2008-03-19 16:45:00,0.811,0.8122,0.811,0.812,1625200000.0
2008-03-19 16:50:00,0.812,0.81225,0.8112,0.81125,771000000.0
2008-03-19 16:55:00,0.81125,0.8115,0.8106,0.8114,1709200000.0
2008-03-19 17:00:00,0.8114,0.8114,0.8105,0.8106,2136100000.0
2008-03-19 17:05:00,0.8106,0.8108,0.8097,0.8097,566800000.0
2008-03-19 17:10:00,0.8097,0.81055,0.8083,0.8084,883300000.0
2008-03-19 17:15:00,0.8084,0.8086,0.8079,0.8084,343500000.0
2008-03-19 17:20:00,0.8084,0.8089,0.8083,0.8088,967500000.0
2008-03-19 17:25:00,0.8088,0.8088,0.8072,0.8072,2423400000.0
2008-03-19 17:30:00,0.8072,0.80885,0.8068,0.8074,1779900000.0
2008-03-19 17:35:00,0.8074,0.8078,0.8062,0.8067,1442900000.0
2008-03-19 17:40:00,0.8067,0.8075,0.8063,0.8072,764100000.0
2008-03-19 17:45:00,0.8072,0.8076,0.8063,0.8066,878200000.0
2008-03-19 17:50:00,0.8066,0.8068,0.8061,0.8065,1556900000.0
2008-03-19 17:55:00,0.80625,0.80625,0.8028,0.8032,610100000.0
2008-03-19 18:00:00,0.8032,0.8034,0.801,0.801,838800000.0
2008-03-19 18:05:00,0.8007,0.802,0.79855,0.802,1302900000.0
2008-03-19 18:10:00,0.802,0.8026,0.801,0.8021,1284500000.0
2008-03-19 18:15:00,0.8021,0.8022,0.8008,0.8012,670300000.0
2008-03-19 18:20:00,0.8012,0.802,0.801,0.8013,631300000.0
2008-03-19 18:25:00,0.8013,0.8025,0.8012,0.8021,777300000.0
2008-03-19 18:30:00,0.8021,0.8025,0.8021,0.8021,397000000.0
2008-03-19 18:35:00,0.8021,0.8029,0.80135,0.8027,909900000.0
2008-03-19 18:40:00,0.8027,0.8027,0.8008,0.8009,633900000.0
2008-03-19 18:45:00,0.8009,0.8018,0.8009,0.8012,686700000.0
2008-03-19 18:50:00,0.8012,0.8021,0.8012,0.8021,1990400000.0
2008-03-19 18:55:00,0.8021,0.8031,0.8018,0.802,508500000.0
2008-03-19 19:00:00,0.802,0.8032,0.8018,0.8032,800900000.0
2008-03-19 19:05:00,0.8032,0.8038,0.8028,0.8038,847100000.0
2008-03-19 19:10:00,0.8038,0.8042,0.8028,0.8037,684500000.0
2008-03-19 19:15:00,0.8037,0.8037,0.8026,0.8029,543800000.0
2008-03-19 19:20:00,0.8029,0.8029,0.8021,0.8028,732800000.0
2008-03-19 19:25:00,0.8028,0.8028,0.8015,0.80225,1008000000.0
2008-03-19 19:30:00,0.80225,0.80245,0.8008,0.801,2473800000.0
2008-03-19 19:35:00,0.801,0.8015,0.8003,0.8003,1672160000.0
2008-03-19 19:40:00,0.8003,0.8014,0.80025,0.8012,639900000.0
2008-03-19 19:45:00,0.8012,0.8014,0.8002,0.80115,1239600000.0
2008-03-19 19:50:00,0.80115,0.8015,0.8006,0.8012,1159100000.0
2008-03-19 19:55:00,0.8012,0.8015,0.8005,0.8015,1763100000.0
2008-03-19 20:00:00,0.8015,0.8016,0.8011,0.8016,999600000.0
2008-03-19 20:05:00,0.8016,0.8016,0.8006,0.801,1219500000.0
2008-03-19 20:10:00,0.801,0.8023,0.801,0.8017,1277700000.0
2008-03-19 20:15:00,0.8017,0.8017,0.8002,0.801,905100000.0
2008-03-19 20:20:00,0.801,0.8013,0.8007,0.8013,602300000.0
2008-03-19 20:25:00,0.8013,0.8019,0.801,0.801,681100000.0
2008-03-19 20:30:00,0.801,0.8014,0.79935,0.7997,1143800000.0
2008-03-19 20:35:00,0.7997,0.8,0.7985,0.7989,926100000.0
2008-03-19 20:40:00,0.7989,0.8001,0.7983,0.8,1952900000.0
2008-03-19 20:45:00,0.8,0.8006,0.7999,0.8,748800000.0
2008-03-19 20:50:00,0.8,0.80095,0.79975,0.8009,704300000.0
2008-03-19 20:55:00,0.8009,0.8017,0.8005,0.8015,1350500000.0
2008-03-19 21:00:00,0.8015,0.8025,0.8015,0.8016,791900000.0
2008-03-19 21:05:00,0.8016,0.8028,0.8014,0.80255,1434000000.0
2008-03-19 21:10:00,0.80255,0.80255,0.8014,0.8019,2898900000.0
2008-03-19 21:15:00,0.8019,0.8019,0.80135,0.8019,445600000.0
2008-03-19 21:20:00,0.8019,0.8019,0.80075,0.801,1417800000.0
2008-03-19 21:25:00,0.801,0.801,0.7996,0.8,1664800000.0
2008-03-19 21:30:00,0.8,0.8007,0.7996,0.8002,3966000000.0
2008-03-19 21:35:00,0.8002,0.8002,0.7993,0.7993,1392700000.0
2008-03-19 21:40:00,0.7993,0.7997,0.7993,0.7997,3051200000.0
2008-03-19 21:45:00,0.7997,0.8001,0.7981,0.7989,1667800000.0
2008-03-19 21:50:00,0.7989,0.7989,0.7984,0.79855,1119800000.0
2008-03-19 21:55:00,0.79855,0.7989,0.7985,0.7987,2511800000.0
2008-03-19 22:00:00,0.7987,0.79935,0.7979,0.7991,1354400000.0
2008-03-19 22:05:00,0.7991,0.7995,0.7979,0.7983,1360200000.0
2008-03-19 22:10:00,0.7983,0.7987,0.7982,0.79845,2012000000.0
2008-03-19 22:15:00,0.79845,0.79845,0.7975,0.7979,4617900000.0
2008-03-19 22:20:00,0.7979,0.79805,0.7969,0.7972,4073200000.0
2008-03-19 22:25:00,0.7972,0.7981,0.7969,0.7979,3479600000.0
2008-03-19 22:30:00,0.7979,0.7989,0.7975,0.79815,1858600000.0
2008-03-19 22:35:00,0.79815,0.7988,0.79815,0.7988,2340000000.0
2008-03-19 22:40:00,0.7988,0.7996,0.7988,0.799,1021600000.0
2008-03-19 22:45:00,0.799,0.7997,0.7989,0.7994,1536600000.0
2008-03-19 22:50:00,0.7994,0.7998,0.799,0.7994,4861000000.0
2008-03-19 22:55:00,0.7994,0.8004,0.79935,0.7995,4036400000.0
2008-03-19 23:00:00,0.7995,0.7997,0.7984,0.7984,5559600000.0
2008-03-19 23:05:00,0.7984,0.7988,0.7973,0.7985,3624900000.0
2008-03-19 23:10:00,0.7985,0.799,0.7984,0.7987,6240800000.0
2008-03-19 23:15:00,0.7987,0.7987,0.7972,0.7977,5330600000.0
2008-03-19 23:20:00,0.7977,0.7981,0.7977,0.7979,4457900000.0
2008-03-19 23:25:00,0.7979,0.798,0.7977,0.7977,4382500000.0
2008-03-19 23:30:00,0.7977,0.7979,0.7977,0.7978,6424700000.0
2008-03-19 23:35:00,0.7978,0.7978,0.7973,0.7977,6794600000.0
2008-03-19 23:40:00,0.7977,0.7984,0.7977,0.798,5977200000.0
2008-03-19 23:45:00,0.798,0.7983,0.7975,0.7983,3719800000.0
2008-03-19 23:50:00,0.7983,0.7987,0.7981,0.7987,5651900000.0
2008-03-19 23:55:00,0.7987,0.7993,0.7987,0.799,5203600000.0
2008-03-20 00:00:00,0.799,0.799,0.7985,0.7989,5871600000.0
2008-03-20 00:05:00,0.7989,0.7989,0.7975,0.7978,5951800000.0
2008-03-20 00:10:00,0.7978,0.7979,0.7976,0.7978,6100900000.0
2008-03-20 00:15:00,0.7978,0.7986,0.7978,0.7984,5166400000.0
2008-03-20 00:20:00,0.7984,0.7986,0.7984,0.7985,1373700000.0
2008-03-20 00:25:00,0.7985,0.799,0.7982,0.7987,3833700000.0
2008-03-20 00:30:00,0.7987,0.7988,0.7984,0.7985,5845900000.0
2008-03-20 00:35:00,0.7985,0.7985,0.7977,0.7981,7303900000.0
2008-03-20 00:40:00,0.7981,0.7981,0.7975,0.7981,6086600000.0
2008-03-20 00:45:00,0.7981,0.7982,0.798,0.798,6421200000.0
2008-03-20 00:50:00,0.798,0.7984,0.798,0.7984,7428500000.0
2008-03-20 00:55:00,0.7984,0.7988,0.7984,0.7988,6606000000.0
2008-03-20 01:00:00,0.7988,0.7993,0.7988,0.7992,4589500000.0
2008-03-20 01:05:00,0.7992,0.79975,0.7992,0.7995,3603500000.0
2008-03-20 01:10:00,0.7995,0.8,0.7993,0.7999,5596200000.0
2008-03-20 01:15:00,0.7999,0.80075,0.7999,0.80075,2433900000.0
2008-03-20 01:20:00,0.80075,0.8015,0.80065,0.80135,2955200000.0
2008-03-20 01:25:00,0.80135,0.8022,0.8011,0.8017,4234400000.0
2008-03-20 01:30:00,0.8017,0.80175,0.8004,0.8007,1580800000.0
2008-03-20 01:35:00,0.8007,0.8012,0.8001,0.8011,1411000000.0
2008-03-20 01:40:00,0.8011,0.8013,0.8006,0.8012,2283100000.0
2008-03-20 01:45:00,0.8012,0.8012,0.8001,0.8007,1426800000.0
2008-03-20 01:50:00,0.8008,0.8008,0.8,0.8,1051800000.0
2008-03-20 01:55:00,0.8,0.8006,0.7994,0.7994,2431600000.0
2008-03-20 02:00:00,0.7994,0.7999,0.7994,0.7995,2722600000.0
2008-03-20 02:05:00,0.7995,0.7999,0.7994,0.7997,4685300000.0
2008-03-20 02:10:00,0.7997,0.8004,0.7997,0.8004,1941900000.0
2008-03-20 02:15:00,0.8004,0.8005,0.7999,0.8001,664100000.0
2008-03-20 02:20:00,0.8001,0.8005,0.8001,0.8004,809300000.0
2008-03-20 02:25:00,0.8004,0.8012,0.8003,0.8008,2595900000.0
2008-03-20 02:30:00,0.8008,0.8009,0.8003,0.8006,2034800000.0
2008-03-20 02:35:00,0.8006,0.8006,0.7992,0.7992,2491700000.0
2008-03-20 02:40:00,0.7992,0.7994,0.798,0.7984,841200000.0
2008-03-20 02:45:00,0.7984,0.7985,0.79685,0.79725,3390400000.0
2008-03-20 02:50:00,0.79725,0.79735,0.79555,0.79715,4805200000.0
2008-03-20 02:55:00,0.79715,0.79725,0.79635,0.79685,3772400000.0
2008-03-20 03:00:00,0.79685,0.79825,0.79685,0.79795,4836400000.0
2008-03-20 03:05:00,0.79795,0.79845,0.79725,0.79815,5838100000.0
2008-03-20 03:10:00,0.79815,0.79815,0.79735,0.79765,5433200000.0
2008-03-20 03:15:00,0.79765,0.7982,0.7973,0.7978,2802000000.0
2008-03-20 03:20:00,0.7978,0.7991,0.7978,0.7991,1594500000.0
2008-03-20 03:25:00,0.7991,0.7991,0.79815,0.7991,613600000.0
2008-03-20 03:30:00,0.7991,0.8,0.79725,0.79725,1755400000.0
2008-03-20 03:35:00,0.7972,0.7985,0.79715,0.7977,2712500000.0
2008-03-20 03:40:00,0.7977,0.7984,0.79745,0.79815,1708900000.0
2008-03-20 03:45:00,0.79815,0.7987,0.7978,0.7987,2091200000.0
2008-03-20 03:50:00,0.7987,0.79885,0.79825,0.7983,907100000.0
2008-03-20 03:55:00,0.7983,0.79985,0.79825,0.7995,2064900000.0
2008-03-20 04:00:00,0.7995,0.7995,0.7986,0.7992,511600000.0
2008-03-20 04:05:00,0.7992,0.8003,0.7992,0.79975,654600000.0
2008-03-20 04:10:00,0.7994,0.8007,0.7994,0.79995,1856400000.0
2008-03-20 04:15:00,0.79995,0.80005,0.79895,0.79935,2860000000.0
2008-03-20 04:20:00,0.79935,0.7995,0.79895,0.79905,5586900000.0
2008-03-20 04:25:00,0.79905,0.7992,0.7981,0.7981,4118000000.0
2008-03-20 04:30:00,0.7981,0.79865,0.7977,0.79865,1653700000.0
2008-03-20 04:35:00,0.79865,0.79915,0.7985,0.7991,4292900000.0
2008-03-20 04:40:00,0.7991,0.79925,0.79895,0.7992,4909900000.0
2008-03-20 04:45:00,0.7992,0.79935,0.79895,0.7993,2047400000.0
2008-03-20 04:50:00,0.7993,0.7993,0.7987,0.799,761800000.0
2008-03-20 04:55:00,0.799,0.7997,0.799,0.7995,480400000.0
2008-03-20 05:00:00,0.7995,0.7996,0.79885,0.799,979400000.0
2008-03-20 05:05:00,0.799,0.79905,0.79885,0.79885,4672800000.0
2008-03-20 05:10:00,0.79885,0.79885,0.7986,0.79865,3055600000.0
2008-03-20 05:15:00,0.79865,0.7991,0.7986,0.7986,2837500000.0
2008-03-20 05:20:00,0.7989,0.8003,0.7989,0.8002,650400000.0
2008-03-20 05:25:00,0.8002,0.8004,0.7998,0.80025,1381300000.0
2008-03-20 05:30:00,0.80025,0.8004,0.7998,0.8004,3496600000.0
2008-03-20 05:35:00,0.8004,0.8005,0.80005,0.8005,581900000.0
2008-03-20 05:40:00,0.8005,0.8009,0.8005,0.8006,500400000.0
2008-03-20 05:45:00,0.8006,0.8008,0.8006,0.8006,468000000.0
2008-03-20 05:50:00,0.8006,0.8011,0.8005,0.8011,466200000.0
2008-03-20 05:55:00,0.8011,0.8017,0.8009,0.801,552000000.0
2008-03-20 06:00:00,0.801,0.8011,0.80025,0.8007,664100000.0
2008-03-20 06:05:00,0.8007,0.80135,0.8007,0.801,1007500000.0
2008-03-20 06:10:00,0.801,0.80155,0.8007,0.8007,850900000.0
2008-03-20 06:15:00,0.8007,0.801,0.8007,0.8007,471700000.0
2008-03-20 06:20:00,0.8007,0.8022,0.8007,0.80105,802800000.0
2008-03-20 06:25:00,0.80105,0.80185,0.80105,0.8018,3319600000.0
2008-03-20 06:30:00,0.8018,0.80275,0.80115,0.80125,3835200000.0
2008-03-20 06:35:00,0.80125,0.80155,0.80125,0.80135,3761400000.0
2008-03-20 06:40:00,0.80135,0.80135,0.801,0.8013,4002200000.0
2008-03-20 06:45:00,0.8013,0.8017,0.801,0.8016,3307200000.0
2008-03-20 06:50:00,0.8016,0.8017,0.8012,0.80145,3247500000.0
2008-03-20 06:55:00,0.80145,0.80165,0.80145,0.80165,6156800000.0
2008-03-20 07:00:00,0.80165,0.8018,0.8014,0.80145,3796700000.0
2008-03-20 07:05:00,0.80145,0.80145,0.80115,0.80145,4695300000.0
2008-03-20 07:10:00,0.80145,0.8017,0.8014,0.80145,4362500000.0
2008-03-20 07:15:00,0.8034,0.8034,0.8014,0.80145,3497500000.0
2008-03-20 07:20:00,0.80145,0.80195,0.8014,0.80155,6661000000.0
2008-03-20 07:25:00,0.80155,0.80195,0.80065,0.80085,2960700000.0
2008-03-20 07:30:00,0.80085,0.8016,0.8007,0.80155,955300000.0
2008-03-20 07:35:00,0.80155,0.80155,0.8011,0.8013,708900000.0
2008-03-20 07:40:00,0.8013,0.8015,0.8013,0.8015,493200000.0
2008-03-20 07:45:00,0.8015,0.80185,0.80135,0.80175,681000000.0
2008-03-20 07:50:00,0.80175,0.80195,0.8017,0.8018,655300000.0
2008-03-20 07:55:00,0.8018,0.8018,0.8013,0.80145,940400000.0
2008-03-20 08:00:00,0.80145,0.8018,0.80135,0.8018,483200000.0
2008-03-20 08:05:00,0.8018,0.8035,0.8018,0.8022,750900000.0
2008-03-20 08:10:00,0.8022,0.8032,0.8022,0.80315,607800000.0
2008-03-20 08:15:00,0.80315,0.8044,0.803,0.8032,890300000.0
2008-03-20 08:20:00,0.8032,0.8032,0.8026,0.80305,2102800000.0
2008-03-20 08:25:00,0.80305,0.8031,0.80265,0.8031,4958000000.0
2008-03-20 08:30:00,0.8031,0.8031,0.8026,0.803,994300000.0
2008-03-20 08:35:00,0.803,0.8033,0.80265,0.80315,2272300000.0
2008-03-20 08:40:00,0.80315,0.80325,0.80255,0.803,3251000000.0
2008-03-20 08:45:00,0.803,0.803,0.8026,0.8026,2868100000.0
2008-03-20 08:50:00,0.8026,0.8026,0.802,0.8021,982400000.0
2008-03-20 08:55:00,0.8021,0.8022,0.8009,0.80125,1954800000.0
2008-03-20 09:00:00,0.80125,0.80205,0.80125,0.80185,2219200000.0
2008-03-20 09:05:00,0.80185,0.80185,0.801,0.80105,3688800000.0
2008-03-20 09:10:00,0.80105,0.80215,0.801,0.8017,3297100000.0
2008-03-20 09:15:00,0.8017,0.802,0.8014,0.80145,773200000.0
2008-03-20 09:20:00,0.80145,0.803,0.8014,0.8022,732600000.0
2008-03-20 09:25:00,0.8022,0.8025,0.8016,0.80195,568000000.0
2008-03-20 09:30:00,0.80195,0.803,0.8018,0.8023,659400000.0
2008-03-20 09:35:00,0.8023,0.80275,0.80175,0.8026,621900000.0
2008-03-20 09:40:00,0.8026,0.803,0.8026,0.80265,619900000.0
2008-03-20 09:45:00,0.80265,0.8027,0.8015,0.8024,482800000.0
2008-03-20 09:50:00,0.8024,0.80285,0.8016,0.80175,447600000.0
2008-03-20 09:55:00,0.80165,0.8026,0.8016,0.8025,471100000.0
2008-03-20 10:00:00,0.8025,0.80315,0.8021,0.8027,532500000.0
2008-03-20 10:05:00,0.8027,0.8028,0.8016,0.8025,537900000.0
2008-03-20 10:10:00,0.8025,0.8032,0.80205,0.8023,499900000.0
2008-03-20 10:15:00,0.8023,0.8026,0.8012,0.8014,565300000.0
2008-03-20 10:20:00,0.8014,0.8021,0.8012,0.8016,477500000.0
2008-03-20 10:25:00,0.8016,0.80205,0.8001,0.80015,815100000.0
2008-03-20 10:30:00,0.80015,0.8014,0.8,0.8006,446200000.0
2008-03-20 10:35:00,0.8006,0.8011,0.8,0.8001,461400000.0
2008-03-20 10:40:00,0.8001,0.8003,0.7988,0.7995,514400000.0
2008-03-20 10:45:00,0.7995,0.8001,0.7995,0.79975,533000000.0
2008-03-20 10:50:00,0.7998,0.7998,0.799,0.799,475000000.0
2008-03-20 10:55:00,0.799,0.8,0.7987,0.7993,481700000.0
2008-03-20 11:00:00,0.7993,0.7996,0.7988,0.7991,597300000.0
2008-03-20 11:05:00,0.7991,0.8005,0.7991,0.8001,547700000.0
2008-03-20 11:10:00,0.8001,0.8006,0.7993,0.7998,492200000.0
2008-03-20 11:15:00,0.7998,0.7998,0.7991,0.7992,489900000.0
2008-03-20 11:20:00,0.7992,0.7996,0.7988,0.7988,489200000.0
2008-03-20 11:25:00,0.7988,0.79925,0.798,0.7984,536000000.0
2008-03-20 11:30:00,0.7984,0.7996,0.79815,0.799,433200000.0
2008-03-20 11:35:00,0.799,0.7993,0.7974,0.7977,1273900000.0
2008-03-20 11:40:00,0.7977,0.7982,0.79725,0.7974,1509800000.0
2008-03-20 11:45:00,0.7974,0.7991,0.7974,0.7988,467100000.0
2008-03-20 11:50:00,0.7988,0.7989,0.7973,0.7977,473100000.0
2008-03-20 11:55:00,0.7977,0.7987,0.7974,0.798,506800000.0
2008-03-20 12:00:00,0.798,0.8003,0.7978,0.7999,486800000.0
2008-03-20 12:05:00,0.7999,0.8003,0.7993,0.7997,483300000.0
2008-03-20 12:10:00,0.7997,0.7999,0.7976,0.7976,471800000.0
2008-03-20 12:15:00,0.7976,0.79955,0.7973,0.799,2012200000.0
2008-03-20 12:20:00,0.799,0.79935,0.7979,0.7988,1777500000.0
2008-03-20 12:25:00,0.7988,0.8002,0.7988,0.7989,797500000.0
2008-03-20 12:30:00,0.7989,0.79925,0.7978,0.7978,1011900000.0
2008-03-20 12:35:00,0.7978,0.7978,0.7966,0.7972,1016500000.0
2008-03-20 12:40:00,0.7972,0.7973,0.7963,0.7969,977300000.0
2008-03-20 12:45:00,0.7969,0.7977,0.79635,0.7967,1955099998.0
2008-03-20 12:50:00,0.7967,0.7974,0.79655,0.7966,2710000000.0
2008-03-20 12:55:00,0.7966,0.7967,0.79625,0.7965,538100000.0
2008-03-20 13:00:00,0.7965,0.7976,0.7964,0.7974,799300000.0
2008-03-20 13:05:00,0.7974,0.79755,0.7972,0.7972,272400000.0
2008-03-20 13:10:00,0.7972,0.7972,0.7965,0.7968,662700000.0
2008-03-20 13:15:00,0.7968,0.7978,0.7968,0.79725,1177700000.0
2008-03-20 13:20:00,0.79725,0.7974,0.7965,0.79735,1463500000.0
2008-03-20 13:25:00,0.79735,0.7977,0.7972,0.7974,1765700000.0
2008-03-20 13:30:00,0.7974,0.7979,0.79695,0.79695,904900000.0
2008-03-20 13:35:00,0.79705,0.7978,0.7965,0.7968,529400000.0
2008-03-20 13:40:00,0.7968,0.7968,0.7963,0.7963,716300000.0
2008-03-20 13:45:00,0.7963,0.7967,0.7952,0.7955,459100000.0
2008-03-20 13:50:00,0.7955,0.7955,0.7931,0.7942,1036000000.0
2008-03-20 13:55:00,0.7942,0.7949,0.7941,0.7942,659200000.0
2008-03-20 14:00:00,0.7942,0.7955,0.7942,0.7945,980400000.0
2008-03-20 14:05:00,0.7945,0.7951,0.7942,0.7951,838300000.0
2008-03-20 14:10:00,0.7951,0.7951,0.7941,0.7942,519900000.0
2008-03-20 14:15:00,0.7942,0.7949,0.7938,0.7941,835300000.0
2008-03-20 14:20:00,0.7941,0.7942,0.7929,0.7933,817900000.0
2008-03-20 14:25:00,0.7933,0.7937,0.7925,0.7929,566800000.0
2008-03-20 14:30:00,0.7927,0.7934,0.7926,0.793,943800000.0
2008-03-20 14:35:00,0.793,0.7943,0.793,0.7935,751100000.0
2008-03-20 14:40:00,0.7935,0.79385,0.7933,0.7935,652500000.0
2008-03-20 14:45:00,0.7935,0.7944,0.7935,0.7943,718800000.0
2008-03-20 14:50:00,0.7943,0.79445,0.79355,0.79355,661400000.0
2008-03-20 14:55:00,0.79355,0.79365,0.7919,0.79205,1481400000.0
2008-03-20 15:00:00,0.79205,0.79325,0.7919,0.79315,1194100000.0
2008-03-20 15:05:00,0.79315,0.79315,0.79225,0.79285,956900000.0
2008-03-20 15:10:00,0.79285,0.79285,0.7921,0.7924,1120700000.0
2008-03-20 15:15:00,0.7924,0.7932,0.79225,0.7928,1586500000.0
2008-03-20 15:20:00,0.7928,0.7929,0.7924,0.7926,1084800000.0
2008-03-20 15:25:00,0.7926,0.7927,0.7923,0.7925,1402400000.0
2008-03-20 15:30:00,0.7925,0.7925,0.7915,0.79165,3265300000.0
2008-03-20 15:35:00,0.79165,0.7924,0.79165,0.792,1315900000.0
2008-03-20 15:40:00,0.792,0.7921,0.7915,0.7915,1106000000.0
2008-03-20 15:45:00,0.7915,0.79165,0.7901,0.7912,1070900000.0
2008-03-20 15:50:00,0.7912,0.7921,0.791,0.7914,798800000.0
2008-03-20 15:55:00,0.7914,0.7923,0.79105,0.7922,1051400000.0
2008-03-20 16:00:00,0.7921,0.7927,0.7907,0.7921,2075300000.0
2008-03-20 16:05:00,0.7921,0.79295,0.7919,0.7921,2433300000.0
2008-03-20 16:10:00,0.7921,0.7921,0.7903,0.7903,1276200000.0
2008-03-20 16:15:00,0.7903,0.791,0.7899,0.79015,1601550000.0
2008-03-20 16:20:00,0.79015,0.792,0.79015,0.7916,1098600000.0
2008-03-20 16:25:00,0.7916,0.7916,0.7908,0.7908,1365900000.0
2008-03-20 16:30:00,0.7908,0.7917,0.7907,0.7907,1435600000.0
2008-03-20 16:35:00,0.7907,0.7911,0.7904,0.7907,3039800000.0
2008-03-20 16:40:00,0.7907,0.7913,0.7906,0.791,4246700000.0
2008-03-20 16:45:00,0.791,0.7912,0.7904,0.7904,5861200000.0
2008-03-20 16:50:00,0.7904,0.7938,0.7904,0.7935,4416500000.0
2008-03-20 16:55:00,0.7935,0.7935,0.7912,0.7912,1332100000.0
2008-03-20 17:00:00,0.7912,0.7922,0.791,0.7913,2605600000.0
2008-03-20 17:05:00,0.7913,0.7918,0.7911,0.7911,1577200000.0
2008-03-20 17:10:00,0.7911,0.7911,0.7895,0.7901,2649000000.0
2008-03-20 17:15:00,0.79,0.7907,0.79,0.79045,2235900000.0
2008-03-20 17:20:00,0.79045,0.79055,0.7894,0.7901,2654000000.0
2008-03-20 17:25:00,0.7901,0.7904,0.7894,0.7894,3790800000.0
2008-03-20 17:30:00,0.7894,0.7896,0.7879,0.788,4153000000.0
2008-03-20 17:35:00,0.788,0.7887,0.7866,0.7875,3264000000.0
2008-03-20 17:40:00,0.7875,0.7881,0.787,0.7878,1718000000.0
2008-03-20 17:45:00,0.7878,0.7882,0.7877,0.788,1011200000.0
2008-03-20 17:50:00,0.788,0.78805,0.7872,0.7875,2292700000.0
2008-03-20 17:55:00,0.7875,0.78815,0.7874,0.7874,1702300000.0
2008-03-20 18:00:00,0.7874,0.7896,0.7873,0.7894,2204600000.0
2008-03-20 18:05:00,0.7894,0.78985,0.7888,0.7895,2957100000.0
2008-03-20 18:10:00,0.7895,0.7895,0.7884,0.789,2301000000.0
2008-03-20 18:15:00,0.789,0.7898,0.7889,0.7891,1876600000.0
2008-03-20 18:20:00,0.7891,0.7898,0.78885,0.7896,1927200000.0
2008-03-20 18:25:00,0.7896,0.7896,0.7892,0.7895,1497900000.0
2008-03-20 18:30:00,0.7895,0.7895,0.7889,0.7889,1509800000.0
2008-03-20 18:35:00,0.7889,0.7889,0.7885,0.7887,2279900000.0
2008-03-20 18:40:00,0.7887,0.7887,0.7882,0.7885,3160000000.0
2008-03-20 18:45:00,0.7885,0.7885,0.7869,0.7876,2400000000.0
2008-03-20 18:50:00,0.7876,0.78805,0.7873,0.7873,4621600000.0
2008-03-20 18:55:00,0.7873,0.7887,0.78645,0.7876,4040200000.0
2008-03-20 19:00:00,0.7876,0.78825,0.7874,0.7881,2280300000.0
2008-03-20 19:05:00,0.78805,0.7888,0.788,0.7888,4493600000.0
2008-03-20 19:10:00,0.7888,0.789,0.7886,0.7889,4098100000.0
2008-03-20 19:15:00,0.7889,0.78915,0.7887,0.7889,7278000000.0
2008-03-20 19:20:00,0.7889,0.7892,0.7887,0.7887,7043600000.0
2008-03-20 19:25:00,0.7887,0.7893,0.7887,0.7891,3474600000.0
2008-03-20 19:30:00,0.7891,0.7892,0.7888,0.789,2548000000.0
2008-03-20 19:35:00,0.789,0.789,0.7887,0.7889,4944600000.0
2008-03-20 19:40:00,0.7889,0.7904,0.7888,0.789,3250300000.0
2008-03-20 19:45:00,0.789,0.7893,0.7889,0.7891,5620800000.0
2008-03-20 19:50:00,0.7891,0.7904,0.7889,0.7904,3112700000.0
2008-03-20 19:55:00,0.7904,0.7911,0.79035,0.7908,2650700000.0
2008-03-20 20:00:00,0.7908,0.791,0.7907,0.7907,571700000.0
2008-03-20 20:05:00,0.7907,0.7907,0.7888,0.7891,3695500000.0
2008-03-20 20:10:00,0.7891,0.78945,0.7891,0.7894,2902600000.0
2008-03-20 20:15:00,0.7894,0.7894,0.7891,0.7891,940200000.0
2008-03-20 20:20:00,0.7891,0.7898,0.7891,0.7892,1195500000.0
2008-03-20 20:25:00,0.7892,0.7904,0.7892,0.7901,2789600000.0
2008-03-20 20:30:00,0.7901,0.7901,0.7896,0.78965,1669800000.0
2008-03-20 20:35:00,0.78965,0.7904,0.7896,0.79005,2902400000.0
2008-03-20 20:40:00,0.79005,0.7902,0.78995,0.7901,687800000.0
2008-03-20 20:45:00,0.7901,0.7902,0.7901,0.7902,6272200000.0
2008-03-20 20:50:00,0.7902,0.7906,0.7901,0.7906,5042400000.0
2008-03-20 20:55:00,0.7906,0.79145,0.7906,0.7912,4660800000.0
2008-03-20 21:00:00,0.7912,0.7924,0.7911,0.7922,7120800000.0
2008-03-20 21:05:00,0.7922,0.7924,0.7916,0.7917,6713600000.0
2008-03-20 21:10:00,0.7917,0.7917,0.7916,0.7917,7672000000.0
2008-03-20 21:15:00,0.7917,0.7922,0.7916,0.7917,6347600000.0
2008-03-20 21:20:00,0.7917,0.7923,0.7917,0.7923,6532900000.0
2008-03-20 21:25:00,0.7923,0.7924,0.7921,0.7921,6665900000.0
2008-03-20 21:30:00,0.7921,0.7926,0.7921,0.7922,4307100000.0
2008-03-20 21:35:00,0.7922,0.7922,0.7916,0.7918,3569100000.0
2008-03-20 21:40:00,0.7918,0.7918,0.7917,0.7917,3213600000.0
2008-03-20 21:45:00,0.7917,0.7917,0.7916,0.7917,1137400000.0
2008-03-20 21:50:00,0.7917,0.7917,0.7917,0.7917,934900000.0
2008-03-20 21:55:00,0.7917,0.7917,0.7916,0.7917,361100000.0
2008-03-20 22:00:00,0.7917,0.7917,0.7914,0.7914,561300000.0
2008-03-20 22:05:00,0.7914,0.7914,0.7913,0.7914,970000000.0
2008-03-20 22:10:00,0.7914,0.7914,0.7912,0.7912,1049300000.0
2008-03-20 22:15:00,0.7912,0.7912,0.79065,0.7907,1215900000.0
2008-03-20 22:20:00,0.7907,0.7909,0.7905,0.7909,1874300000.0
2008-03-20 22:25:00,0.7909,0.7912,0.7904,0.7908,1427300000.0
2008-03-20 22:30:00,0.7908,0.7914,0.7904,0.7914,1532200000.0
2008-03-20 22:35:00,0.7914,0.7914,0.79045,0.7914,1129500000.0
2008-03-20 22:40:00,0.7914,0.7914,0.7906,0.7907,2718900000.0
2008-03-20 22:45:00,0.7907,0.7911,0.7907,0.7909,2508000000.0
2008-03-20 22:50:00,0.7909,0.7916,0.7909,0.7914,1194500000.0
2008-03-20 22:55:00,0.7914,0.7914,0.7907,0.7908,753800000.0
2008-03-20 23:00:00,0.7908,0.7915,0.7908,0.7909,5236000000.0
2008-03-20 23:05:00,0.7909,0.791,0.7909,0.791,5796000000.0
2008-03-20 23:10:00,0.791,0.7913,0.791,0.7912,6549100000.0
2008-03-20 23:15:00,0.7912,0.7912,0.791,0.7911,7348800000.0
2008-03-20 23:20:00,0.7911,0.7911,0.791,0.7911,6936500000.0
2008-03-20 23:25:00,0.7911,0.79115,0.79088,0.79088,4460000000.0
2008-03-20 23:30:00,0.7911,0.79155,0.791,0.7915,6468000000.0
2008-03-20 23:35:00,0.7915,0.7917,0.7915,0.7917,4655900000.0
2008-03-20 23:40:00,0.7917,0.7917,0.7917,0.7917,3579700000.0
2008-03-20 23:45:00,0.7917,0.7926,0.7917,0.7921,4051000000.0
2008-03-20 23:50:00,0.7921,0.7922,0.79085,0.7922,1388200000.0
2008-03-20 23:55:00,0.7922,0.7922,0.7921,0.7922,2963800000.0
2008-03-21 00:00:00,0.7922,0.7922,0.7921,0.7922,2045700000.0
2008-03-21 00:05:00,0.7922,0.7926,0.7921,0.7922,1887900000.0
2008-03-21 00:10:00,0.7922,0.7922,0.7921,0.7921,1964800000.0
2008-03-21 00:15:00,0.7921,0.79216,0.79187,0.79207,879000000.0
2008-03-21 00:20:00,0.792,0.79231,0.7917,0.7917,508700000.0
2008-03-21 00:25:00,0.7917,0.7917,0.7911,0.7915,1507000000.0
2008-03-21 00:30:00,0.7915,0.7917,0.7915,0.7917,3998400000.0
2008-03-21 00:35:00,0.7917,0.7922,0.7917,0.7917,8647000000.0
2008-03-21 00:40:00,0.7917,0.7919,0.7917,0.7917,3496100000.0
2008-03-21 00:45:00,0.7917,0.7923,0.7917,0.7918,1791400000.0
2008-03-21 00:50:00,0.7918,0.7922,0.7918,0.7918,1702500000.0
2008-03-21 00:55:00,0.7918,0.7921,0.7918,0.7919,1118800000.0
2008-03-21 01:00:00,0.7919,0.792,0.7919,0.792,1428800000.0
2008-03-21 01:05:00,0.792,0.792,0.7919,0.792,1437600000.0
2008-03-21 01:10:00,0.792,0.792,0.7919,0.7919,1656800000.0
2008-03-21 01:15:00,0.7919,0.7919,0.7909,0.7911,2029000000.0
2008-03-21 01:20:00,0.7911,0.7912,0.7904,0.7911,3973600000.0
2008-03-21 01:25:00,0.7911,0.7917,0.7911,0.7917,2955200000.0
2008-03-21 01:30:00,0.7917,0.7918,0.7917,0.7917,5231000000.0
2008-03-21 01:35:00,0.7917,0.7922,0.7917,0.7919,3415800000.0
2008-03-21 01:40:00,0.7919,0.7922,0.79114,0.7919,2201700000.0
2008-03-21 01:45:00,0.7919,0.7919,0.7918,0.7919,2997700000.0
2008-03-21 01:50:00,0.7919,0.7923,0.7919,0.7923,1329300000.0
2008-03-21 01:55:00,0.7923,0.7925,0.792,0.7921,5196799999.0
2008-03-21 02:00:00,0.7921,0.7924,0.7918,0.7918,3360300000.0
2008-03-21 02:05:00,0.7918,0.7919,0.7918,0.7919,3205100000.0
2008-03-21 02:10:00,0.7919,0.7919,0.7918,0.7918,2918000000.0
2008-03-21 02:15:00,0.7918,0.792,0.7918,0.7919,3375800000.0
2008-03-21 02:20:00,0.7919,0.7921,0.7917,0.7917,2590700000.0
2008-03-21 02:25:00,0.7917,0.7919,0.7917,0.7919,1635700000.0
2008-03-21 02:30:00,0.7919,0.792,0.7917,0.792,1036200000.0
2008-03-21 02:35:00,0.792,0.792,0.7914,0.7915,2761900000.0
2008-03-21 02:40:00,0.7915,0.7915,0.7902,0.7903,9150600000.0
2008-03-21 02:45:00,0.7911,0.7911,0.7901,0.791,4539800000.0
2008-03-21 02:50:00,0.791,0.791,0.7908,0.7908,528900000.0
2008-03-21 02:55:00,0.7908,0.7913,0.7908,0.7913,2488300000.0
2008-03-21 03:00:00,0.7913,0.7914,0.7911,0.7914,602900000.0
2008-03-21 03:05:00,0.7914,0.7914,0.7911,0.7911,1324200000.0
2008-03-21 03:10:00,0.7911,0.7912,0.791,0.791,4962900000.0
2008-03-21 03:15:00,0.791,0.791,0.7906,0.7906,4260400000.0
2008-03-21 03:20:00,0.7906,0.7909,0.7906,0.7909,3964100000.0
2008-03-21 03:25:00,0.7909,0.791,0.7908,0.7909,5814600000.0
2008-03-21 03:30:00,0.7909,0.791,0.7908,0.7908,4587500000.0
2008-03-21 03:35:00,0.7908,0.7908,0.7901,0.7903,2186700000.0
2008-03-21 03:40:00,0.7903,0.7904,0.7903,0.7904,1150000000.0
2008-03-21 03:45:00,0.7904,0.7904,0.7895,0.7898,922500000.0
2008-03-21 03:50:00,0.7898,0.7906,0.7895,0.7906,1741400000.0
2008-03-21 03:55:00,0.7906,0.7909,0.7904,0.7907,4042000000.0
2008-03-21 04:00:00,0.7907,0.7912,0.7907,0.7907,3847800000.0
2008-03-21 04:05:00,0.7907,0.7916,0.7907,0.7916,2024500000.0
2008-03-21 04:10:00,0.7916,0.7918,0.7916,0.7917,944400000.0
2008-03-21 04:15:00,0.7917,0.7918,0.7917,0.7918,5336500000.0
2008-03-21 04:20:00,0.7918,0.7924,0.7918,0.7922,1366200000.0
2008-03-21 04:25:00,0.7922,0.7925,0.7922,0.7923,1343900000.0
2008-03-21 04:30:00,0.7923,0.7923,0.7922,0.7922,1772800000.0
2008-03-21 04:35:00,0.7923,0.7923,0.7922,0.7923,3016400000.0
2008-03-21 04:40:00,0.7923,0.7923,0.7915,0.7917,3536600000.0
2008-03-21 04:45:00,0.7917,0.792,0.7917,0.792,910000000.0
2008-03-21 04:50:00,0.792,0.792,0.7919,0.7919,1379400000.0
2008-03-21 04:55:00,0.7919,0.792,0.7919,0.792,3490100000.0
2008-03-21 05:00:00,0.792,0.792,0.7919,0.792,455300000.0
2008-03-21 05:05:00,0.792,0.792,0.7916,0.7919,1929500000.0
2008-03-21 05:10:00,0.7919,0.7919,0.7919,0.7919,332400000.0
2008-03-21 05:15:00,0.7919,0.7919,0.7919,0.7919,335100000.0
2008-03-21 05:20:00,0.7919,0.7921,0.7919,0.7921,1561400000.0
2008-03-21 05:25:00,0.7921,0.7921,0.7918,0.792,5781200000.0
2008-03-21 05:30:00,0.792,0.7924,0.792,0.7924,2938900000.0
2008-03-21 05:35:00,0.7924,0.7925,0.7924,0.7925,408300000.0
2008-03-21 05:40:00,0.7925,0.7925,0.792,0.7924,400400000.0
2008-03-21 05:45:00,0.7924,0.7924,0.792,0.792,2299800000.0
2008-03-21 05:50:00,0.792,0.7924,0.7919,0.7924,4385700000.0
2008-03-21 05:55:00,0.7924,0.7924,0.7924,0.7924,222000000.0
2008-03-21 06:00:00,0.7924,0.7924,0.7924,0.7924,224600000.0
2008-03-21 06:05:00,0.7924,0.7924,0.7919,0.792,737000000.0
2008-03-21 06:10:00,0.792,0.7922,0.792,0.7922,491400000.0
2008-03-21 06:15:00,0.7922,0.7922,0.7921,0.7921,508800000.0
2008-03-21 06:20:00,0.7921,0.7922,0.7921,0.7922,493200000.0
2008-03-21 06:25:00,0.7922,0.7922,0.79185,0.7922,570700000.0
2008-03-21 06:30:00,0.7922,0.7922,0.792,0.792,856300000.0
2008-03-21 06:35:00,0.792,0.792,0.792,0.792,1118500000.0
2008-03-21 06:40:00,0.792,0.7922,0.7919,0.792,1766900000.0
2008-03-21 06:45:00,0.792,0.792,0.79175,0.79175,1180400000.0
2008-03-21 06:50:00,0.79175,0.792,0.79175,0.792,3144900000.0
2008-03-21 06:55:00,0.792,0.792,0.79185,0.79185,1180100000.0
2008-03-21 07:00:00,0.79185,0.792,0.79185,0.792,363800000.0
2008-03-21 07:05:00,0.792,0.7922,0.792,0.792,447800000.0
2008-03-21 07:10:00,0.792,0.7921,0.792,0.7921,443000000.0
2008-03-21 07:15:00,0.7921,0.7921,0.792,0.7921,471100000.0
2008-03-21 07:20:00,0.7921,0.7921,0.792,0.792,3575600000.0
2008-03-21 07:25:00,0.792,0.7921,0.792,0.7921,450400000.0
2008-03-21 07:30:00,0.7921,0.7921,0.792,0.792,2600400000.0
2008-03-21 07:35:00,0.792,0.792,0.792,0.792,5344800000.0
2008-03-21 07:40:00,0.792,0.7923,0.792,0.7922,2341400000.0
2008-03-21 07:45:00,0.7922,0.7923,0.7922,0.7923,442500000.0
2008-03-21 07:50:00,0.7923,0.7931,0.7923,0.7931,868100000.0
2008-03-21 07:55:00,0.7931,0.7931,0.79275,0.793,722000000.0
2008-03-21 08:00:00,0.793,0.7931,0.7925,0.793,1989100000.0
2008-03-21 08:05:00,0.793,0.7931,0.793,0.7931,1662900000.0
2008-03-21 08:10:00,0.7931,0.7934,0.793,0.793,1478800000.0
2008-03-21 08:15:00,0.793,0.793,0.7929,0.7929,1041600000.0
2008-03-21 08:20:00,0.7929,0.7933,0.7929,0.7932,2552200000.0
2008-03-21 08:25:00,0.7932,0.7934,0.7931,0.7931,1242600000.0
2008-03-21 08:30:00,0.7931,0.7931,0.7924,0.7927,624600000.0
2008-03-21 08:35:00,0.7927,0.7927,0.7926,0.7926,1661100000.0
2008-03-21 08:40:00,0.7926,0.7926,0.7926,0.7926,2529000000.0
2008-03-21 08:45:00,0.7926,0.7926,0.792,0.7924,814200000.0
2008-03-21 08:50:00,0.7924,0.7925,0.7924,0.7924,915200000.0
2008-03-21 08:55:00,0.7924,0.7925,0.7922,0.7922,545000000.0
2008-03-21 09:00:00,0.7922,0.793,0.7922,0.7927,1281800000.0
2008-03-21 09:05:00,0.7927,0.793,0.7927,0.7927,2367100000.0
2008-03-21 09:10:00,0.7927,0.793,0.7927,0.7928,574900000.0
2008-03-21 09:15:00,0.7928,0.793,0.7928,0.793,716600000.0
2008-03-21 09:20:00,0.793,0.7932,0.793,0.793,894200000.0
2008-03-21 09:25:00,0.793,0.793,0.7923,0.7923,2422600000.0
2008-03-21 09:30:00,0.7923,0.7931,0.7923,0.7927,1637500000.0
2008-03-21 09:35:00,0.7927,0.7927,0.7923,0.7923,3248600000.0
2008-03-21 09:40:00,0.7923,0.7923,0.7922,0.7923,4055300000.0
2008-03-21 09:45:00,0.7923,0.7924,0.7923,0.7924,3393500000.0
2008-03-21 09:50:00,0.7924,0.7925,0.7924,0.7925,3347700000.0
2008-03-21 09:55:00,0.7925,0.7925,0.7925,0.7925,1241400000.0
2008-03-21 10:00:00,0.7925,0.7927,0.7924,0.7927,958200000.0
2008-03-21 10:05:00,0.7927,0.7931,0.7925,0.7929,3783800000.0
2008-03-21 10:10:00,0.7929,0.7935,0.7928,0.7934,2863200000.0
2008-03-21 10:15:00,0.7934,0.7954,0.7932,0.7954,4744500000.0
2008-03-21 10:20:00,0.7954,0.7954,0.794,0.7949,1673800000.0
2008-03-21 10:25:00,0.7949,0.7949,0.7944,0.7946,4943500000.0
2008-03-21 10:30:00,0.7946,0.7948,0.7944,0.7945,2519700000.0
2008-03-21 10:35:00,0.7945,0.7945,0.7944,0.7945,2403400000.0
2008-03-21 10:40:00,0.7945,0.7945,0.7943,0.7944,2873000000.0
2008-03-21 10:45:00,0.7944,0.7944,0.7943,0.7944,1101400000.0
2008-03-21 10:50:00,0.7944,0.7944,0.7941,0.7941,1434400000.0
2008-03-21 10:55:00,0.7941,0.7941,0.7934,0.7934,1655700000.0
2008-03-21 11:00:00,0.7934,0.7944,0.79329,0.79348,2609100000.0
2008-03-21 11:05:00,0.7942,0.7942,0.79349,0.79365,265100000.0
2008-03-21 11:10:00,0.7933,0.7933,0.7928,0.7931,3037800000.0
2008-03-21 11:15:00,0.79318,0.79368,0.793,0.7931,2635600000.0
2008-03-21 11:20:00,0.7931,0.7934,0.7931,0.7931,5148800000.0
2008-03-21 11:25:00,0.7931,0.7932,0.7931,0.7931,3490700000.0
2008-03-21 11:30:00,0.7931,0.7932,0.7931,0.7932,3646300000.0
2008-03-21 11:35:00,0.7932,0.7932,0.7931,0.7931,3305000000.0
2008-03-21 11:40:00,0.7931,0.7931,0.7912,0.7913,8514400000.0
2008-03-21 11:45:00,0.7927,0.7927,0.7926,0.7926,8873700000.0
2008-03-21 11:50:00,0.7926,0.79294,0.79241,0.7926,3101500000.0
2008-03-21 11:55:00,0.79258,0.7928,0.7919,0.7923,2777300000.0
2008-03-21 12:00:00,0.7923,0.79266,0.7923,0.7925,2727900000.0
2008-03-21 12:05:00,0.7925,0.7925,0.7922,0.7922,1983400000.0
2008-03-21 12:10:00,0.7922,0.7923,0.7918,0.7918,2118000000.0
2008-03-21 12:15:00,0.7918,0.7918,0.79063,0.7909,1783600000.0
2008-03-21 12:20:00,0.7909,0.79105,0.79066,0.79081,3772800000.0
2008-03-21 12:25:00,0.79083,0.79124,0.79062,0.79095,443800000.0
2008-03-21 12:30:00,0.79095,0.79118,0.79087,0.79087,378150000.0
2008-03-21 12:35:00,0.79086,0.79125,0.79084,0.791,2154650000.0
2008-03-21 12:40:00,0.791,0.7912,0.791,0.791,5780100000.0
2008-03-21 12:45:00,0.791,0.791,0.791,0.791,1948100000.0
2008-03-21 12:50:00,0.791,0.7911,0.791,0.7911,1957000000.0
2008-03-21 12:55:00,0.7911,0.7911,0.7908,0.7908,1947800000.0
2008-03-21 13:00:00,0.79065,0.7909,0.7901,0.7903,2415500000.0
2008-03-21 13:05:00,0.7903,0.7905,0.7901,0.7903,4915000000.0
2008-03-21 13:10:00,0.7903,0.7904,0.7903,0.7903,2999100000.0
2008-03-21 13:15:00,0.7903,0.7903,0.7903,0.7903,3012400000.0
2008-03-21 13:20:00,0.7903,0.7903,0.7903,0.7903,2713700000.0
2008-03-21 13:25:00,0.7903,0.7906,0.7903,0.7905,4031400000.0
2008-03-21 13:30:00,0.7905,0.7909,0.7903,0.7909,7176400000.0
2008-03-21 13:35:00,0.7909,0.7909,0.7909,0.7909,3118200000.0
2008-03-21 13:40:00,0.7909,0.791,0.7909,0.791,3778500000.0
2008-03-21 13:45:00,0.791,0.7911,0.791,0.791,2102600000.0
2008-03-21 13:50:00,0.791,0.791,0.791,0.791,1915100000.0
2008-03-21 13:55:00,0.791,0.791,0.791,0.791,1780800000.0
2008-03-21 14:00:00,0.791,0.7911,0.791,0.791,5929100000.0
2008-03-21 14:05:00,0.791,0.7911,0.791,0.7911,5123300000.0
2008-03-21 14:10:00,0.7911,0.7911,0.7911,0.7911,2428100000.0
2008-03-21 14:15:00,0.7911,0.7911,0.7909,0.7909,3445700000.0
2008-03-21 14:20:00,0.7909,0.7911,0.7909,0.7911,3632200000.0
2008-03-21 14:25:00,0.7911,0.7911,0.7911,0.7911,2613800000.0
2008-03-21 14:30:00,0.7911,0.7911,0.7911,0.7911,2012300000.0
2008-03-21 14:35:00,0.7911,0.7911,0.791,0.7911,2676800000.0
2008-03-21 14:40:00,0.7911,0.7912,0.791,0.7912,1568900000.0
2008-03-21 14:45:00,0.7912,0.7912,0.7911,0.7911,2042800000.0
2008-03-21 14:50:00,0.7911,0.7911,0.7911,0.7911,1956000000.0
2008-03-21 14:55:00,0.7911,0.7911,0.7911,0.7911,1174700000.0
2008-03-21 15:00:00,0.7911,0.7911,0.791,0.7911,901600000.0
2008-03-21 15:05:00,0.7911,0.7911,0.791,0.7911,894400000.0
2008-03-21 15:10:00,0.7911,0.7911,0.7911,0.7911,898400000.0
2008-03-21 15:15:00,0.7911,0.7911,0.791,0.7911,899200000.0
2008-03-21 15:20:00,0.7911,0.7911,0.791,0.7911,898400000.0
2008-03-21 15:25:00,0.7911,0.7912,0.7909,0.7912,3566600000.0
2008-03-21 15:30:00,0.7912,0.7914,0.7912,0.7914,1795200000.0
2008-03-21 15:35:00,0.7914,0.7914,0.7914,0.7914,1783200000.0
2008-03-21 15:40:00,0.7914,0.7914,0.7914,0.7914,1770400000.0
2008-03-21 15:45:00,0.7914,0.7914,0.7914,0.7914,1781600000.0
2008-03-21 15:50:00,0.7914,0.7914,0.7914,0.7914,1786400000.0
2008-03-21 15:55:00,0.7914,0.7915,0.7914,0.7915,2247600000.0
2008-03-21 16:00:00,0.7915,0.7915,0.79025,0.79025,2092000000.0
2008-03-21 16:05:00,0.7904,0.7909,0.79036,0.7904,967200000.0
2008-03-21 16:10:00,0.791,0.7912,0.7904,0.7905,4048600000.0
2008-03-21 16:15:00,0.7905,0.7907,0.7905,0.7907,3548900000.0
2008-03-21 16:20:00,0.7907,0.7909,0.7905,0.7906,3099500000.0
2008-03-21 16:25:00,0.7906,0.7906,0.7906,0.7906,1098900000.0
2008-03-21 16:30:00,0.7913,0.7913,0.7906,0.7906,1654300000.0
2008-03-21 16:35:00,0.79055,0.7906,0.79045,0.7906,1667600000.0
2008-03-21 16:40:00,0.7906,0.7906,0.7905,0.7905,3260600000.0
2008-03-21 16:45:00,0.7905,0.7905,0.7905,0.7905,3756400000.0
2008-03-21 16:50:00,0.7905,0.7908,0.7905,0.7908,3570600000.0
2008-03-21 16:55:00,0.7908,0.7909,0.7908,0.7909,3962200000.0
2008-03-21 17:00:00,0.7909,0.7909,0.7909,0.7909,7412900000.0
2008-03-21 17:05:00,0.7909,0.7909,0.7909,0.7909,7095400000.0
2008-03-21 17:10:00,0.7909,0.7912,0.7909,0.7912,5961300000.0
2008-03-21 17:15:00,0.7912,0.7912,0.7912,0.7912,4381000000.0
2008-03-21 17:20:00,0.7912,0.7912,0.791,0.7911,3447200000.0
2008-03-21 17:25:00,0.7911,0.7911,0.7911,0.7911,5567900000.0
2008-03-21 17:30:00,0.7911,0.7911,0.7911,0.7911,5109600000.0
2008-03-21 17:35:00,0.7911,0.7911,0.7911,0.7911,4468800000.0
2008-03-21 17:40:00,0.7911,0.7911,0.7911,0.7911,4692800000.0
2008-03-21 17:45:00,0.7911,0.7911,0.7911,0.7911,4573900000.0
2008-03-21 17:50:00,0.7911,0.7915,0.7911,0.7915,4295400000.0
2008-03-21 17:55:00,0.7915,0.7915,0.7915,0.7915,5334000000.0
2008-03-21 18:00:00,0.7915,0.79215,0.7915,0.7916,2503600000.0
2008-03-21 18:05:00,0.7916,0.7916,0.7915,0.7916,5826900000.0
2008-03-21 18:10:00,0.7916,0.7916,0.7916,0.7916,4670200000.0
2008-03-21 18:15:00,0.7916,0.7916,0.7916,0.7916,4475600000.0
2008-03-21 18:20:00,0.7916,0.7919,0.7916,0.7919,3737900000.0
2008-03-21 18:25:00,0.7919,0.7919,0.7919,0.7919,2851100000.0
2008-03-21 18:30:00,0.7919,0.7919,0.7919,0.7919,3156800000.0
2008-03-21 18:35:00,0.7919,0.7919,0.7919,0.7919,3592000000.0
2008-03-21 18:40:00,0.7919,0.7919,0.7919,0.7919,3594400000.0
2008-03-21 18:45:00,0.7919,0.7919,0.7919,0.7919,3589600000.0
2008-03-21 18:50:00,0.7919,0.7921,0.7919,0.7921,3644400000.0
2008-03-21 18:55:00,0.7921,0.7922,0.7921,0.7922,3630900000.0
2008-03-21 19:00:00,0.7922,0.7924,0.7922,0.7924,2605100000.0
2008-03-21 19:05:00,0.7924,0.7925,0.7924,0.7925,2070400000.0
2008-03-21 19:10:00,0.7925,0.7929,0.7925,0.7929,4249300000.0
2008-03-21 19:15:00,0.7929,0.7929,0.7928,0.7928,3848400000.0
2008-03-21 19:20:00,0.7928,0.7928,0.79231,0.79249,3140500000.0
2008-03-21 19:25:00,0.7925,0.7929,0.79221,0.7925,3897100000.0
2008-03-21 19:30:00,0.7925,0.7931,0.7919,0.792,5379800000.0
2008-03-21 19:35:00,0.792,0.7921,0.792,0.7921,8098500000.0
2008-03-21 19:40:00,0.7921,0.7921,0.7921,0.7921,6288800000.0
2008-03-21 19:45:00,0.7921,0.79239,0.79177,0.79211,2237800000.0
2008-03-21 19:50:00,0.79211,0.79226,0.79178,0.792,3478900000.0
2008-03-21 19:55:00,0.792,0.792,0.792,0.792,9207100000.0
2008-03-21 20:00:00,0.792,0.792,0.792,0.792,8922400000.0
2008-03-21 20:05:00,0.792,0.792,0.792,0.792,8922400000.0
2008-03-21 20:10:00,0.792,0.792,0.792,0.792,9026400000.0
2008-03-21 20:15:00,0.792,0.792,0.792,0.792,9047200000.0
2008-03-21 20:20:00,0.792,0.792,0.792,0.792,8995200000.0
2008-03-21 20:25:00,0.792,0.792,0.792,0.792,9046400000.0
2008-03-21 20:30:00,0.792,0.7922,0.792,0.7922,2840800000.0
2008-03-21 20:35:00,0.7922,0.7922,0.7922,0.7922,1788800000.0
2008-03-21 20:40:00,0.7922,0.7922,0.792,0.792,7101600000.0
2008-03-21 20:45:00,0.792,0.792,0.792,0.792,8846400000.0
2008-03-21 20:50:00,0.792,0.792,0.792,0.792,8934400000.0
2008-03-21 20:55:00,0.792,0.792,0.792,0.792,9043200000.0
2008-03-21 21:00:00,0.792,0.792,0.792,0.792,9001600000.0
2008-03-21 21:05:00,0.792,0.7924,0.792,0.792,8491200000.0
2008-03-21 21:10:00,0.792,0.792,0.792,0.792,8704800000.0
2008-03-21 21:15:00,0.792,0.79227,0.79183,0.79203,6253200000.0
2008-03-21 21:20:00,0.79189,0.79236,0.79187,0.79234,1722500000.0
2008-03-21 21:25:00,0.79228,0.79231,0.79181,0.792,1845100000.0
2008-03-21 21:30:00,0.792,0.792,0.792,0.792,1788000000.0
2008-03-21 21:35:00,0.792,0.79212,0.79183,0.792,446500000.0
2008-03-21 21:40:00,0.79206,0.79231,0.79166,0.7919,321400000.0
2008-03-21 21:45:00,0.79188,0.792,0.79186,0.792,2082700000.0
2008-03-21 21:50:00,0.792,0.792,0.792,0.792,1796800000.0
2008-03-21 21:55:00,0.792,0.792,0.792,0.792,1195200000.0
2008-03-21 22:00:00,0.792,0.79232,0.79157,0.79172,555200000.0
2008-03-21 22:05:00,0.79175,0.79196,0.79137,0.79168,425100000.0
2008-03-21 22:10:00,0.79177,0.79247,0.79177,0.79228,426200000.0
2008-03-21 22:15:00,0.79233,0.79251,0.79189,0.79189,418800000.0
2008-03-21 22:20:00,0.79193,0.79236,0.79163,0.7919,359200000.0
2008-03-21 22:25:00,0.7919,0.792,0.7919,0.792,3578400000.0
2008-03-21 22:30:00,0.792,0.792,0.792,0.792,3611200000.0
2008-03-21 22:35:00,0.792,0.792,0.7916,0.7916,3226400000.0
2008-03-21 22:40:00,0.7916,0.7916,0.7916,0.7916,2027200000.0
2008-03-21 22:45:00,0.7916,0.7916,0.7916,0.7916,3568000000.0
2008-03-21 22:50:00,0.7916,0.7916,0.7916,0.7916,3595200000.0
2008-03-21 22:55:00,0.7916,0.7916,0.7916,0.7916,2550400000.0
2008-03-24 00:05:00,0.7895,0.7895,0.7895,0.7895,536000000.0
2008-03-24 00:10:00,0.7894,0.7897,0.7893,0.7893,2144000000.0
2008-03-24 00:15:00,0.7892,0.7899,0.7892,0.7899,2144000000.0
2008-03-24 00:20:00,0.7898,0.79,0.7898,0.79,1072000000.0
2008-03-24 00:25:00,0.7899,0.79,0.7899,0.79,1608000000.0
2008-03-24 00:30:00,0.7901,0.7903,0.7901,0.7902,1608000000.0
2008-03-24 00:35:00,0.7907,0.7907,0.7907,0.7907,536000000.0
2008-03-24 00:40:00,0.7908,0.791,0.7904,0.791,2680000000.0
2008-03-24 00:45:00,0.7909,0.7911,0.7909,0.7911,1072000000.0
2008-03-24 00:50:00,0.791,0.7911,0.791,0.791,1072000000.0
2008-03-24 00:55:00,0.7909,0.791,0.7904,0.7904,1608000000.0
2008-03-24 01:00:00,0.7902,0.7907,0.7902,0.7907,2144000000.0
2008-03-24 01:05:00,0.7908,0.7908,0.7903,0.7904,1608000000.0
2008-03-24 01:10:00,0.7902,0.7902,0.79,0.79,536000000.0
2008-03-24 01:15:00,0.7899,0.7899,0.7898,0.7899,1608000000.0
2008-03-24 01:20:00,0.7898,0.79,0.7894,0.7895,2144000000.0
2008-03-24 01:25:00,0.7896,0.7898,0.7896,0.7897,2144000000.0
2008-03-24 01:30:00,0.7898,0.7898,0.7897,0.7897,1072000000.0
2008-03-24 01:35:00,0.79,0.7902,0.7898,0.7901,1072000000.0
2008-03-24 01:40:00,0.7902,0.7902,0.79,0.7901,1608000000.0
2008-03-24 01:50:00,0.79,0.7904,0.79,0.7904,2144000000.0
2008-03-24 01:55:00,0.7905,0.7907,0.7905,0.7906,1072000000.0
2008-03-24 02:00:00,0.7901,0.7905,0.7901,0.7905,2166200000.0
2008-03-24 02:05:00,0.7905,0.7905,0.7903,0.7903,5154400000.0
2008-03-24 02:10:00,0.7903,0.7903,0.79,0.79,578600000.0
2008-03-24 02:15:00,0.79,0.79,0.7895,0.7899,876600000.0
2008-03-24 02:20:00,0.7898,0.7898,0.7894,0.7896,1743600000.0
2008-03-24 02:25:00,0.7896,0.7899,0.7896,0.7896,688500000.0
2008-03-24 02:30:00,0.7896,0.7897,0.7896,0.7897,460200000.0
2008-03-24 02:35:00,0.7897,0.7901,0.7897,0.7901,1079800000.0
2008-03-24 02:40:00,0.7901,0.7901,0.7897,0.79,1062000000.0
2008-03-24 02:45:00,0.79,0.7901,0.79,0.79,455900000.0
2008-03-24 02:50:00,0.79,0.7906,0.79,0.7906,557100000.0
2008-03-24 02:55:00,0.7906,0.7907,0.7904,0.7906,406500000.0
2008-03-24 03:00:00,0.7906,0.7907,0.7906,0.7907,442400000.0
2008-03-24 03:05:00,0.7907,0.791,0.79055,0.7906,1034600000.0
2008-03-24 03:10:00,0.7906,0.7908,0.7906,0.7906,1164900000.0
2008-03-24 03:15:00,0.7906,0.791,0.7906,0.7909,636900000.0
2008-03-24 03:20:00,0.7909,0.791,0.7908,0.791,438800000.0
2008-03-24 03:25:00,0.791,0.791,0.79015,0.7906,452900000.0
2008-03-24 03:30:00,0.7906,0.7906,0.79,0.79,648300000.0
2008-03-24 03:35:00,0.79005,0.7902,0.79,0.79,845500000.0
2008-03-24 03:40:00,0.79,0.7901,0.79,0.79,442800000.0
2008-03-24 03:45:00,0.79,0.79,0.78945,0.7895,753600000.0
2008-03-24 03:50:00,0.7895,0.7895,0.7894,0.7895,810800000.0
2008-03-24 03:55:00,0.7895,0.7895,0.78815,0.78835,2547200000.0
2008-03-24 04:00:00,0.78835,0.78855,0.7882,0.78855,4817800000.0
2008-03-24 04:05:00,0.78855,0.78895,0.7885,0.7885,4525600000.0
2008-03-24 04:10:00,0.7885,0.78855,0.78835,0.78855,1959200000.0
2008-03-24 04:15:00,0.78855,0.78885,0.7885,0.7888,2461200000.0
2008-03-24 04:20:00,0.7888,0.78895,0.78875,0.78895,4895600000.0
2008-03-24 04:25:00,0.78895,0.7891,0.7888,0.7888,4624400000.0
2008-03-24 04:30:00,0.7888,0.78905,0.78875,0.78895,4160600000.0
2008-03-24 04:35:00,0.78895,0.7891,0.7885,0.7886,3057400000.0
2008-03-24 04:40:00,0.7886,0.78865,0.78855,0.78855,1798400000.0
2008-03-24 04:45:00,0.78855,0.78875,0.78855,0.78865,5572000000.0
2008-03-24 04:50:00,0.78865,0.78875,0.78865,0.78875,4053600000.0
2008-03-24 04:55:00,0.78875,0.78885,0.7886,0.78875,2497400000.0
2008-03-24 05:00:00,0.78875,0.78875,0.78875,0.78875,7922400000.0
2008-03-24 05:05:00,0.78875,0.78875,0.78855,0.7886,3626800000.0
2008-03-24 05:10:00,0.7886,0.7887,0.7886,0.7886,456000000.0
2008-03-24 05:15:00,0.7886,0.7886,0.7886,0.7886,478400000.0
2008-03-24 05:20:00,0.7886,0.7887,0.7886,0.7887,458800000.0
2008-03-24 05:25:00,0.7887,0.7889,0.7887,0.7888,442400000.0
2008-03-24 05:30:00,0.7888,0.7889,0.7887,0.7887,463600000.0
2008-03-24 05:35:00,0.7887,0.7889,0.7886,0.7886,643600000.0
2008-03-24 05:40:00,0.7886,0.7886,0.7885,0.7885,438400000.0
2008-03-24 05:45:00,0.7885,0.7889,0.7883,0.7886,396500000.0
2008-03-24 05:50:00,0.7886,0.7886,0.7885,0.7886,463200000.0
2008-03-24 05:55:00,0.7886,0.7886,0.7886,0.7886,443200000.0
2008-03-24 06:00:00,0.7886,0.78885,0.78855,0.78855,1399600000.0
2008-03-24 06:05:00,0.78855,0.7887,0.78855,0.7887,1198000000.0
2008-03-24 06:10:00,0.7887,0.7887,0.7886,0.7887,456400000.0
2008-03-24 06:15:00,0.7887,0.7888,0.7885,0.7888,439400000.0
2008-03-24 06:20:00,0.7888,0.7889,0.7888,0.7889,454000000.0
2008-03-24 06:25:00,0.7889,0.789,0.78885,0.789,1279600000.0
2008-03-24 06:30:00,0.789,0.7891,0.789,0.789,448800000.0
2008-03-24 06:35:00,0.789,0.789,0.78885,0.78885,5471600000.0
2008-03-24 06:40:00,0.7896,0.7896,0.7896,0.7896,153100000.0
2008-03-24 06:45:00,0.7895,0.7897,0.789,0.7893,306200000.0
2008-03-24 06:50:00,0.7893,0.7893,0.7885,0.78855,592100000.0
2008-03-24 06:55:00,0.78855,0.789,0.78855,0.78885,3057700000.0
2008-03-24 07:00:00,0.78885,0.78895,0.78885,0.78895,6260800000.0
2008-03-24 07:05:00,0.78895,0.78895,0.78895,0.78895,6199200000.0
2008-03-24 07:10:00,0.78895,0.7894,0.78865,0.7894,3046600000.0
2008-03-24 07:15:00,0.7894,0.78945,0.78915,0.78925,1215700000.0
2008-03-24 07:20:00,0.78925,0.7894,0.78915,0.7894,4366000000.0
2008-03-24 07:25:00,0.7894,0.78945,0.7893,0.7893,424900000.0
2008-03-24 07:30:00,0.7893,0.7895,0.7893,0.7895,456000000.0
2008-03-24 07:35:00,0.7895,0.7895,0.7892,0.78945,3054300000.0
2008-03-24 07:40:00,0.78945,0.78965,0.7891,0.78965,3478400000.0
2008-03-24 07:45:00,0.78965,0.7898,0.7895,0.7896,1817600000.0
2008-03-24 07:50:00,0.7896,0.7896,0.7896,0.7896,443200000.0
2008-03-24 07:55:00,0.7896,0.7896,0.78955,0.7896,2015200000.0
2008-03-24 08:00:00,0.7896,0.7897,0.7896,0.7897,442800000.0
2008-03-24 08:05:00,0.7897,0.7897,0.78915,0.7895,3745800000.0
2008-03-24 08:10:00,0.7895,0.7895,0.78915,0.7895,3625200000.0
2008-03-24 08:15:00,0.7895,0.7896,0.78915,0.7895,585600000.0
2008-03-24 08:20:00,0.7895,0.7896,0.78945,0.7896,3845200000.0
2008-03-24 08:25:00,0.7896,0.7898,0.7896,0.7898,453600000.0
2008-03-24 08:30:00,0.7898,0.7898,0.7895,0.7895,447600000.0
2008-03-24 08:35:00,0.7895,0.79,0.7895,0.79,1365500000.0
2008-03-24 08:40:00,0.79,0.79055,0.79,0.7904,2551600000.0
2008-03-24 08:45:00,0.7904,0.7907,0.79,0.79,1082300000.0
2008-03-24 08:50:00,0.79,0.7901,0.79,0.7901,444400000.0
2008-03-24 08:55:00,0.7901,0.7904,0.79,0.7904,812900000.0
2008-03-24 09:00:00,0.7904,0.7912,0.7904,0.7905,848400000.0
2008-03-24 09:05:00,0.7905,0.7906,0.7905,0.7905,536800000.0
2008-03-24 09:10:00,0.7905,0.7907,0.7905,0.7906,443600000.0
2008-03-24 09:15:00,0.7906,0.7907,0.7906,0.7906,452400000.0
2008-03-24 09:20:00,0.7906,0.7906,0.7905,0.7906,448400000.0
2008-03-24 09:25:00,0.7906,0.79065,0.79045,0.7906,1347000000.0
2008-03-24 09:30:00,0.7906,0.7911,0.79055,0.79085,2401200000.0
2008-03-24 09:35:00,0.79085,0.7925,0.79085,0.79115,2221800000.0
2008-03-24 09:40:00,0.79115,0.7914,0.79115,0.7912,987000000.0
2008-03-24 09:45:00,0.7912,0.79155,0.7911,0.79155,3583800000.0
2008-03-24 09:50:00,0.79155,0.7929,0.7915,0.79155,2872000000.0
2008-03-24 09:55:00,0.7929,0.7934,0.79155,0.79195,7720900000.0
2008-03-24 10:00:00,0.79195,0.79195,0.79155,0.79195,2419700000.0
2008-03-24 10:05:00,0.79195,0.79195,0.7915,0.79155,3106420000.0
2008-03-24 10:10:00,0.79155,0.79175,0.79155,0.7917,3895400000.0
2008-03-24 10:15:00,0.7917,0.79215,0.79165,0.79175,1709300000.0
2008-03-24 10:20:00,0.79175,0.79175,0.79155,0.79155,3740800000.0
2008-03-24 10:25:00,0.79155,0.79175,0.79145,0.7917,5532800000.0
2008-03-24 10:30:00,0.7917,0.79195,0.79155,0.79175,1655200000.0
2008-03-24 10:35:00,0.79175,0.79195,0.79175,0.79195,9055300000.0
2008-03-24 10:40:00,0.79195,0.79245,0.7918,0.79205,2074200000.0
2008-03-24 10:45:00,0.79205,0.79235,0.79205,0.79235,5179100000.0
2008-03-24 10:50:00,0.79235,0.79295,0.79235,0.79275,1972800000.0
2008-03-24 10:55:00,0.79275,0.79345,0.7927,0.7934,1239500000.0
2008-03-24 11:00:00,0.7934,0.7934,0.7926,0.793,1438700000.0
2008-03-24 11:05:00,0.793,0.79335,0.793,0.79335,533100000.0
2008-03-24 11:10:00,0.79335,0.79335,0.793,0.79305,996000000.0
2008-03-24 11:15:00,0.79305,0.79305,0.79255,0.7928,1424700000.0
2008-03-24 11:20:00,0.7928,0.79295,0.79275,0.79295,6636000000.0
2008-03-24 11:25:00,0.79295,0.79295,0.79285,0.7929,6024800000.0
2008-03-24 11:30:00,0.7929,0.79305,0.7929,0.79305,5689400000.0
2008-03-24 11:35:00,0.79305,0.7931,0.79305,0.7931,1416000000.0
2008-03-24 11:40:00,0.7931,0.79325,0.7931,0.7932,801000000.0
2008-03-24 11:45:00,0.7932,0.7935,0.79315,0.7935,1024800000.0
2008-03-24 11:50:00,0.7935,0.79445,0.79325,0.79445,1586000000.0
2008-03-24 11:55:00,0.79445,0.7945,0.79315,0.7936,3090500000.0
2008-03-24 12:00:00,0.79375,0.79375,0.79315,0.79315,3011300000.0
2008-03-24 12:05:00,0.79315,0.79385,0.79315,0.79365,5549300000.0
2008-03-24 12:10:00,0.79365,0.79375,0.79355,0.79355,6081600000.0
2008-03-24 12:15:00,0.79355,0.79445,0.79355,0.79415,3867500000.0
2008-03-24 12:20:00,0.79415,0.79455,0.79405,0.7943,5297000000.0
2008-03-24 12:25:00,0.7943,0.7946,0.794,0.79455,1798400000.0
2008-03-24 12:30:00,0.79455,0.79485,0.79405,0.7947,6255700000.0
2008-03-24 12:35:00,0.7947,0.79485,0.79465,0.7947,1301000000.0
2008-03-24 12:40:00,0.7947,0.7947,0.79415,0.79415,3508800000.0
2008-03-24 12:45:00,0.79415,0.79425,0.79365,0.79365,3448600000.0
2008-03-24 12:50:00,0.79365,0.79365,0.79355,0.79355,2971300000.0
2008-03-24 12:55:00,0.79355,0.79415,0.7935,0.79355,5736400000.0
2008-03-24 13:00:00,0.79355,0.79355,0.79215,0.7934,3874200000.0
2008-03-24 13:05:00,0.7934,0.7934,0.79235,0.79285,2342200000.0
2008-03-24 13:10:00,0.79285,0.79305,0.79225,0.79305,4167700000.0
2008-03-24 13:15:00,0.79305,0.79345,0.793,0.79345,3510900000.0
2008-03-24 13:20:00,0.79335,0.79385,0.79325,0.79355,2970000000.0
2008-03-24 13:25:00,0.79355,0.79455,0.7935,0.79415,2481000000.0
2008-03-24 13:30:00,0.7937,0.79389,0.79315,0.79365,1087800000.0
2008-03-24 13:35:00,0.79365,0.79375,0.79365,0.79375,6986400000.0
2008-03-24 13:40:00,0.79375,0.7939,0.79355,0.79385,2551700000.0
2008-03-24 13:45:00,0.79385,0.79415,0.7936,0.79385,4733100000.0
2008-03-24 13:50:00,0.79385,0.79445,0.79375,0.7943,3529800000.0
2008-03-24 13:55:00,0.7943,0.7943,0.79375,0.79375,677400000.0
2008-03-24 14:00:00,0.79375,0.79385,0.7936,0.7938,1032100000.0
2008-03-24 14:05:00,0.7938,0.7939,0.79285,0.7929,1477000000.0
2008-03-24 14:10:00,0.7929,0.7934,0.7925,0.7933,3087900000.0
2008-03-24 14:15:00,0.7927,0.79275,0.79205,0.7921,2081600000.0
2008-03-24 14:20:00,0.7921,0.79245,0.79205,0.79225,5273600000.0
2008-03-24 14:25:00,0.79225,0.79265,0.79225,0.7923,5355100000.0
2008-03-24 14:30:00,0.7923,0.7933,0.79225,0.7927,3399400000.0
2008-03-24 14:35:00,0.7927,0.793,0.79245,0.79285,2810000000.0
2008-03-24 14:40:00,0.79285,0.79355,0.79285,0.79335,3349200000.0
2008-03-24 14:45:00,0.79335,0.79365,0.79295,0.79295,3546800000.0
2008-03-24 14:50:00,0.79295,0.79295,0.79215,0.79245,3199700000.0
2008-03-24 14:55:00,0.79245,0.7934,0.7924,0.79295,4469200000.0
2008-03-24 15:00:00,0.79295,0.79325,0.7925,0.7925,3119100000.0
2008-03-24 15:05:00,0.7925,0.79325,0.7925,0.79325,4986100000.0
2008-03-24 15:10:00,0.79325,0.7934,0.79325,0.79325,2790400000.0
2008-03-24 15:15:00,0.79325,0.79355,0.79325,0.79335,2198200000.0
2008-03-24 15:20:00,0.79335,0.79385,0.79325,0.79325,1103100000.0
2008-03-24 15:25:00,0.79325,0.7937,0.79325,0.79335,576800000.0
2008-03-24 15:30:00,0.79335,0.79385,0.79335,0.79345,1490800000.0
2008-03-24 15:35:00,0.79345,0.79445,0.79345,0.79395,2054400000.0
2008-03-24 15:40:00,0.79395,0.79515,0.79395,0.7948,3374900000.0
2008-03-24 15:45:00,0.7948,0.7951,0.7944,0.7949,2395700000.0
2008-03-24 15:50:00,0.7949,0.7949,0.7935,0.79425,1936700000.0
2008-03-24 15:55:00,0.79425,0.79435,0.79365,0.79405,2702400000.0
2008-03-24 16:00:00,0.79405,0.7948,0.79405,0.79445,3007500000.0
2008-03-24 16:05:00,0.79445,0.79445,0.793,0.7931,2007200000.0
2008-03-24 16:10:00,0.7931,0.79325,0.7921,0.79245,3555500000.0
2008-03-24 16:15:00,0.79245,0.79305,0.79245,0.79305,1058800000.0
2008-03-24 16:20:00,0.79305,0.7931,0.79295,0.79305,4523600000.0
2008-03-24 16:25:00,0.79305,0.79365,0.79295,0.7933,2623700000.0
2008-03-24 16:30:00,0.7933,0.79435,0.7933,0.7942,3715100000.0
2008-03-24 16:35:00,0.7942,0.79465,0.7939,0.7939,1830400000.0
2008-03-24 16:40:00,0.7939,0.7944,0.79315,0.794,1386700000.0
2008-03-24 16:45:00,0.794,0.79445,0.794,0.79405,2494000000.0
2008-03-24 16:50:00,0.79405,0.7948,0.79405,0.79445,2157300000.0
2008-03-24 16:55:00,0.79445,0.7948,0.7944,0.79445,3918000000.0
2008-03-24 17:00:00,0.79445,0.7948,0.7944,0.7945,3291200000.0
2008-03-24 17:05:00,0.7945,0.7945,0.7937,0.79415,1073100000.0
2008-03-24 17:10:00,0.79415,0.795,0.79415,0.795,4833000000.0
2008-03-24 17:15:00,0.795,0.795,0.79395,0.79465,3509500000.0
2008-03-24 17:20:00,0.79465,0.795,0.79465,0.795,815800000.0
2008-03-24 17:25:00,0.795,0.79515,0.7947,0.7951,809300000.0
2008-03-24 17:30:00,0.7951,0.7959,0.7951,0.7959,1192900000.0
2008-03-24 17:35:00,0.7959,0.79665,0.79535,0.7963,2439800000.0
2008-03-24 17:40:00,0.7963,0.79715,0.796,0.79645,2536600000.0
2008-03-24 17:45:00,0.79645,0.7969,0.79595,0.79645,2340200000.0
2008-03-24 17:50:00,0.79645,0.7967,0.7959,0.79595,2168300000.0
2008-03-24 17:55:00,0.7959,0.7966,0.7959,0.79635,2841000000.0
2008-03-24 18:00:00,0.79635,0.79705,0.79615,0.79695,2706200000.0
2008-03-24 18:05:00,0.79695,0.79695,0.79605,0.7965,1794000000.0
2008-03-24 18:10:00,0.7965,0.79705,0.7965,0.7965,852200000.0
2008-03-24 18:15:00,0.7965,0.79695,0.7965,0.7968,1158100000.0
2008-03-24 18:20:00,0.7968,0.79715,0.7968,0.79715,1056200000.0
2008-03-24 18:25:00,0.79715,0.79725,0.79675,0.79685,2311050000.0
2008-03-24 18:30:00,0.79685,0.79715,0.79685,0.79705,2126700000.0
2008-03-24 18:35:00,0.79705,0.79725,0.79695,0.79725,1343200000.0
2008-03-24 18:40:00,0.79725,0.79745,0.79695,0.79725,478800000.0
2008-03-24 18:45:00,0.79725,0.79785,0.79725,0.79755,1010300000.0
2008-03-24 18:50:00,0.79755,0.79755,0.79755,0.79755,781700000.0
2008-03-24 18:55:00,0.79755,0.79765,0.79755,0.79765,393600000.0
2008-03-24 19:00:00,0.79765,0.79775,0.79755,0.79775,1744400000.0
2008-03-24 19:05:00,0.79775,0.79775,0.79755,0.79755,3031200000.0
2008-03-24 19:10:00,0.79755,0.79795,0.79755,0.79755,3200600000.0
2008-03-24 19:15:00,0.79755,0.79865,0.79755,0.79845,2755300000.0
2008-03-24 19:20:00,0.79845,0.79845,0.79795,0.79835,661400000.0
2008-03-24 19:25:00,0.79835,0.79835,0.79835,0.79835,556500000.0
2008-03-24 19:30:00,0.79835,0.79875,0.79835,0.79875,2618000000.0
2008-03-24 19:35:00,0.79875,0.79875,0.7984,0.79845,2499100000.0
2008-03-24 19:40:00,0.79845,0.7991,0.79835,0.7991,1866800000.0
2008-03-24 19:45:00,0.7991,0.79945,0.79845,0.79925,972000000.0
2008-03-24 19:50:00,0.79925,0.79935,0.79825,0.79825,1646000000.0
2008-03-24 19:55:00,0.79825,0.79915,0.79825,0.79845,1548500000.0
2008-03-24 20:00:00,0.79845,0.79895,0.79835,0.79845,3404400000.0
2008-03-24 20:05:00,0.79845,0.79845,0.79765,0.79795,2701200000.0
2008-03-24 20:10:00,0.79795,0.79815,0.79785,0.79805,1379600000.0
2008-03-24 20:15:00,0.79805,0.79805,0.79785,0.79795,1476500000.0
2008-03-24 20:20:00,0.79795,0.79815,0.79775,0.79805,1351000000.0
2008-03-24 20:25:00,0.79805,0.79805,0.79755,0.79775,2129200000.0
2008-03-24 20:30:00,0.79775,0.79775,0.7975,0.79755,1950600000.0
2008-03-24 20:35:00,0.79755,0.79795,0.79755,0.7976,1420100000.0
2008-03-24 20:40:00,0.7976,0.79775,0.79755,0.79755,1293700000.0
2008-03-24 20:45:00,0.79755,0.79785,0.7974,0.79755,830000000.0
2008-03-24 20:50:00,0.79755,0.79765,0.79715,0.79715,2421600000.0
2008-03-24 20:55:00,0.79715,0.79745,0.79675,0.79695,3973200000.0
2008-03-24 21:00:00,0.79695,0.79725,0.79695,0.79695,4807700000.0
2008-03-24 21:05:00,0.79695,0.7972,0.79695,0.79705,7406500000.0
2008-03-24 21:10:00,0.79705,0.79705,0.79705,0.79705,8479400000.0
2008-03-24 21:15:00,0.79705,0.79705,0.797,0.79705,6061600000.0
2008-03-24 21:20:00,0.79705,0.79705,0.79695,0.79695,4770800000.0
2008-03-24 21:25:00,0.79695,0.79695,0.79675,0.79675,3323000000.0
2008-03-24 21:30:00,0.7974,0.7975,0.7973,0.7974,8352400000.0
2008-03-24 21:35:00,0.79675,0.7973,0.79675,0.79695,7931900000.0
2008-03-24 21:40:00,0.79695,0.79695,0.79695,0.79695,2356200000.0
2008-03-24 21:45:00,0.79695,0.79695,0.79615,0.79635,7364900000.0
2008-03-24 21:50:00,0.79635,0.79645,0.79635,0.79645,8126800000.0
2008-03-24 21:55:00,0.79645,0.79645,0.79645,0.79645,7238000000.0
2008-03-24 22:00:00,0.79645,0.79645,0.7964,0.79645,3365700000.0
2008-03-24 22:05:00,0.79645,0.79685,0.79645,0.79675,8512900000.0
2008-03-24 22:10:00,0.79675,0.79705,0.79665,0.79705,6213700000.0
2008-03-24 22:15:00,0.79705,0.79755,0.79705,0.79725,6481700000.0
2008-03-24 22:20:00,0.79725,0.79765,0.79725,0.79725,6721900000.0
2008-03-24 22:25:00,0.79725,0.79735,0.79725,0.79735,6294400000.0
2008-03-24 22:30:00,0.79735,0.79745,0.79725,0.79745,6394000000.0
2008-03-24 22:35:00,0.79745,0.79755,0.79715,0.79735,5408100000.0
2008-03-24 22:40:00,0.79735,0.79755,0.79735,0.79755,6431200000.0
2008-03-24 22:45:00,0.79755,0.79775,0.79745,0.79775,6249600000.0
2008-03-24 22:50:00,0.79775,0.7979,0.79745,0.79765,7308400000.0
2008-03-24 22:55:00,0.79765,0.7991,0.79735,0.7988,6170800000.0
2008-03-24 23:00:00,0.7975,0.7975,0.797,0.7973,5803300000.0
2008-03-24 23:05:00,0.7973,0.7975,0.79705,0.79705,5259800000.0
2008-03-24 23:10:00,0.79705,0.7975,0.79705,0.7975,5347800000.0
2008-03-24 23:15:00,0.7975,0.7976,0.7975,0.7976,6322400000.0
2008-03-24 23:20:00,0.7976,0.798,0.7976,0.7978,6349600000.0
2008-03-24 23:25:00,0.7978,0.7981,0.7977,0.7979,6358200000.0
2008-03-24 23:30:00,0.7979,0.798,0.7979,0.798,6322400000.0
2008-03-24 23:35:00,0.798,0.798,0.7978,0.7978,5389500000.0
2008-03-24 23:40:00,0.7978,0.7981,0.7977,0.7981,6289600000.0
2008-03-24 23:45:00,0.7981,0.7981,0.7977,0.7981,6322400000.0
2008-03-24 23:50:00,0.7981,0.7983,0.798,0.7983,6301200000.0
2008-03-24 23:55:00,0.7983,0.7994,0.7982,0.799,6466800000.0
2008-03-25 00:00:00,0.799,0.7991,0.7989,0.799,5414200000.0
2008-03-25 00:05:00,0.799,0.799,0.7977,0.7985,5226700000.0
2008-03-25 00:10:00,0.7985,0.7985,0.7983,0.7983,6232800000.0
2008-03-25 00:15:00,0.7983,0.7983,0.7982,0.7982,6424200000.0
2008-03-25 00:20:00,0.7982,0.7983,0.798,0.7983,6901400000.0
2008-03-25 00:25:00,0.7983,0.79905,0.7983,0.79905,5459000000.0
2008-03-25 00:30:00,0.79905,0.7997,0.7987,0.7988,6865300000.0
2008-03-25 00:35:00,0.7988,0.79895,0.7986,0.79895,6744800000.0
2008-03-25 00:40:00,0.79895,0.7996,0.79885,0.7994,4603700000.0
2008-03-25 00:45:00,0.7994,0.79965,0.7989,0.7994,6588000000.0
2008-03-25 00:50:00,0.7994,0.8006,0.7993,0.8,7397600000.0
2008-03-25 00:55:00,0.8,0.8002,0.7992,0.79925,4390800000.0
2008-03-25 01:00:00,0.79925,0.7996,0.7985,0.7995,3736900000.0
2008-03-25 01:05:00,0.7995,0.7997,0.7994,0.7994,1765800000.0
2008-03-25 01:10:00,0.7994,0.8001,0.7994,0.7998,1852200000.0
2008-03-25 01:15:00,0.7998,0.7999,0.7995,0.7998,4187100000.0
2008-03-25 01:20:00,0.7998,0.7999,0.7995,0.7999,3010300000.0
2008-03-25 01:25:00,0.7999,0.8006,0.7999,0.8006,5193000000.0
2008-03-25 01:30:00,0.8006,0.8013,0.8006,0.8007,3780700000.0
2008-03-25 01:35:00,0.8007,0.8007,0.8002,0.8004,1244600000.0
2008-03-25 01:40:00,0.8004,0.8012,0.8004,0.8008,1696400000.0
2008-03-25 01:45:00,0.8008,0.8012,0.8008,0.8008,1684900000.0
2008-03-25 01:50:00,0.8008,0.8013,0.8006,0.8008,1357500000.0
2008-03-25 01:55:00,0.8008,0.8017,0.8007,0.8015,4422400000.0
2008-03-25 02:00:00,0.8015,0.8015,0.8007,0.8008,3585300000.0
2008-03-25 02:05:00,0.7994,0.8008,0.7994,0.8006,4711800000.0
2008-03-25 02:10:00,0.8006,0.8008,0.8005,0.8008,2139200000.0
2008-03-25 02:15:00,0.8008,0.8008,0.8005,0.8006,2161700000.0
2008-03-25 02:20:00,0.8006,0.801,0.8005,0.801,2918400000.0
2008-03-25 02:25:00,0.801,0.801,0.8005,0.8007,4257700000.0
2008-03-25 02:30:00,0.8007,0.8007,0.8007,0.8007,454300000.0
2008-03-25 02:35:00,0.8007,0.8007,0.80045,0.80045,2099200000.0
2008-03-25 02:40:00,0.80045,0.8005,0.8003,0.8005,2394400000.0
2008-03-25 02:45:00,0.8005,0.8005,0.8003,0.8004,1105400000.0
2008-03-25 02:50:00,0.8004,0.8006,0.8002,0.8004,456700000.0
2008-03-25 02:55:00,0.8004,0.8004,0.8002,0.8003,5984700000.0
2008-03-25 03:00:00,0.8003,0.8003,0.7992,0.7995,4355300000.0
2008-03-25 03:05:00,0.7995,0.7997,0.7994,0.7996,575000000.0
2008-03-25 03:10:00,0.7996,0.7997,0.7992,0.7992,816100000.0
2008-03-25 03:15:00,0.7992,0.7995,0.7992,0.7995,470500000.0
2008-03-25 03:20:00,0.7995,0.7996,0.7994,0.7996,1310600000.0
2008-03-25 03:25:00,0.7996,0.7997,0.7994,0.7997,867000000.0
2008-03-25 03:30:00,0.7997,0.8002,0.7996,0.8002,2037600000.0
2008-03-25 03:35:00,0.8002,0.8002,0.8001,0.8002,1366800000.0
2008-03-25 03:40:00,0.8002,0.8004,0.7999,0.7999,2061100000.0
2008-03-25 03:45:00,0.7999,0.8,0.7999,0.7999,2502900000.0
2008-03-25 03:50:00,0.7999,0.7999,0.7996,0.7998,1823400000.0
2008-03-25 03:55:00,0.7998,0.8001,0.7992,0.8,4713400000.0
2008-03-25 04:00:00,0.8,0.80075,0.7996,0.8005,4022800000.0
2008-03-25 04:05:00,0.8005,0.8011,0.8004,0.8008,490000000.0
2008-03-25 04:10:00,0.8008,0.8011,0.8005,0.801,468800000.0
2008-03-25 04:15:00,0.801,0.8015,0.8009,0.8015,570800000.0
2008-03-25 04:20:00,0.8015,0.8015,0.80095,0.8015,472800000.0
2008-03-25 04:25:00,0.8015,0.80165,0.8013,0.8015,415300000.0
2008-03-25 04:30:00,0.8015,0.8021,0.8013,0.8013,509400000.0
2008-03-25 04:35:00,0.8013,0.8015,0.80055,0.801,547300000.0
2008-03-25 04:40:00,0.801,0.8019,0.801,0.8019,536200000.0
2008-03-25 04:45:00,0.8019,0.8025,0.8019,0.8023,883400000.0
2008-03-25 04:50:00,0.8023,0.8023,0.8019,0.8021,503800000.0
2008-03-25 04:55:00,0.8021,0.8025,0.802,0.8022,502000000.0
2008-03-25 05:00:00,0.8022,0.8022,0.8016,0.8021,465000000.0
2008-03-25 05:05:00,0.8021,0.8021,0.8018,0.8019,435200000.0
2008-03-25 05:10:00,0.8019,0.8019,0.8016,0.8017,441600000.0
2008-03-25 05:15:00,0.8017,0.8018,0.80145,0.8018,655200000.0
2008-03-25 05:20:00,0.8018,0.8018,0.801,0.8011,580000000.0
2008-03-25 05:25:00,0.8011,0.8016,0.8011,0.80155,419100000.0
2008-03-25 05:30:00,0.80155,0.8016,0.80155,0.8016,438200000.0
2008-03-25 05:35:00,0.8016,0.8016,0.8009,0.8015,4957900000.0
2008-03-25 05:40:00,0.8015,0.8016,0.8014,0.8016,443600000.0
2008-03-25 05:45:00,0.8016,0.8021,0.8016,0.8018,1433300000.0
2008-03-25 05:50:00,0.8018,0.8023,0.8018,0.8022,511100000.0
2008-03-25 05:55:00,0.8022,0.8024,0.80195,0.80195,771500000.0
2008-03-25 06:00:00,0.80195,0.8021,0.8011,0.80125,899000000.0
2008-03-25 06:05:00,0.80125,0.8015,0.8011,0.8011,556100000.0
2008-03-25 06:10:00,0.8011,0.8015,0.8011,0.8012,483700000.0
2008-03-25 06:15:00,0.8012,0.8015,0.8012,0.8012,2691200000.0
2008-03-25 06:20:00,0.8012,0.8014,0.8012,0.8013,554700000.0
2008-03-25 06:25:00,0.8013,0.8015,0.8011,0.8011,615400000.0
2008-03-25 06:30:00,0.8011,0.8013,0.80065,0.8008,490100000.0
2008-03-25 06:35:00,0.8008,0.801,0.8005,0.8008,692300000.0
2008-03-25 06:40:00,0.8008,0.8008,0.8007,0.8007,442000000.0
2008-03-25 06:45:00,0.8007,0.8011,0.8007,0.8011,528400000.0
2008-03-25 06:50:00,0.8011,0.8016,0.8011,0.80145,745000000.0
2008-03-25 06:55:00,0.80145,0.8018,0.80145,0.80145,740000000.0
2008-03-25 07:00:00,0.80145,0.8021,0.80145,0.802,759600000.0
2008-03-25 07:05:00,0.802,0.8021,0.80145,0.80145,927800000.0
2008-03-25 07:10:00,0.80145,0.8025,0.80145,0.8025,777800000.0
2008-03-25 07:15:00,0.8025,0.80265,0.802,0.8023,1390200000.0
2008-03-25 07:20:00,0.8023,0.8023,0.80155,0.8018,573200000.0
2008-03-25 07:25:00,0.8018,0.8019,0.801,0.8015,581700000.0
2008-03-25 07:30:00,0.8015,0.802,0.8015,0.802,462800000.0
2008-03-25 07:35:00,0.802,0.802,0.8018,0.8019,456000000.0
2008-03-25 07:40:00,0.8019,0.8021,0.8018,0.8021,473700000.0
2008-03-25 07:45:00,0.8021,0.8021,0.8018,0.8021,459600000.0
2008-03-25 07:50:00,0.8021,0.8027,0.80185,0.8027,1501700000.0
2008-03-25 07:55:00,0.8027,0.80285,0.802,0.8023,761200000.0
2008-03-25 08:00:00,0.8023,0.8023,0.801,0.8012,622000000.0
2008-03-25 08:05:00,0.8012,0.8016,0.80105,0.8013,600800000.0
2008-03-25 08:10:00,0.8013,0.80165,0.8013,0.8015,2911600000.0
2008-03-25 08:15:00,0.8015,0.8018,0.8013,0.8016,726600000.0
2008-03-25 08:20:00,0.8016,0.802,0.80135,0.80185,5235700000.0
2008-03-25 08:25:00,0.80185,0.802,0.8018,0.8019,2021800000.0
2008-03-25 08:30:00,0.8019,0.8019,0.80145,0.8015,3296800000.0
2008-03-25 08:35:00,0.8015,0.8021,0.8015,0.802,3142000000.0
2008-03-25 08:40:00,0.802,0.80255,0.80195,0.80215,2281400000.0
2008-03-25 08:45:00,0.80215,0.80245,0.8021,0.8024,3252000000.0
2008-03-25 08:50:00,0.8024,0.80275,0.80215,0.8025,2916700000.0
2008-03-25 08:55:00,0.8025,0.8031,0.8022,0.8028,711200000.0
2008-03-25 09:00:00,0.8028,0.8029,0.802,0.8025,564300000.0
2008-03-25 09:05:00,0.8025,0.8035,0.8025,0.8031,577300000.0
2008-03-25 09:10:00,0.8031,0.8032,0.8029,0.8032,489900000.0
2008-03-25 09:15:00,0.8032,0.80335,0.8025,0.80305,473400000.0
2008-03-25 09:20:00,0.80305,0.8032,0.8022,0.8028,501500000.0
2008-03-25 09:25:00,0.8028,0.8031,0.8017,0.8023,1095800000.0
2008-03-25 09:30:00,0.8023,0.80305,0.8022,0.8025,1378900000.0
2008-03-25 09:35:00,0.8025,0.8025,0.802,0.8021,1054800000.0
2008-03-25 09:40:00,0.8021,0.8022,0.8018,0.802,928000000.0
2008-03-25 09:45:00,0.802,0.8026,0.802,0.8026,676800000.0
2008-03-25 09:50:00,0.8026,0.80265,0.8022,0.8024,1078900000.0
2008-03-25 09:55:00,0.8024,0.8025,0.80225,0.8023,1133300000.0
2008-03-25 10:00:00,0.8023,0.8024,0.8021,0.8023,501200000.0
2008-03-25 10:05:00,0.8023,0.80265,0.8022,0.80245,535800000.0
2008-03-25 10:10:00,0.80245,0.8032,0.8022,0.80285,739800000.0
2008-03-25 10:15:00,0.80285,0.8034,0.8025,0.803,707500000.0
2008-03-25 10:20:00,0.803,0.8032,0.8027,0.8031,735900000.0
2008-03-25 10:25:00,0.8031,0.8032,0.8029,0.8032,1864700000.0
2008-03-25 10:30:00,0.8032,0.8034,0.8029,0.8034,498500000.0
2008-03-25 10:35:00,0.8034,0.8036,0.8029,0.8034,696300000.0
2008-03-25 10:40:00,0.8034,0.8036,0.8029,0.8035,536800000.0
2008-03-25 10:45:00,0.8035,0.80355,0.8026,0.80295,569200000.0
2008-03-25 10:50:00,0.80295,0.803,0.8025,0.8029,481300000.0
2008-03-25 10:55:00,0.8029,0.8031,0.80235,0.8031,614800000.0
2008-03-25 11:00:00,0.8031,0.8033,0.803,0.8032,735600000.0
2008-03-25 11:05:00,0.8032,0.8034,0.803,0.8031,556800000.0
2008-03-25 11:10:00,0.8031,0.8031,0.8023,0.803,581200000.0
2008-03-25 11:15:00,0.803,0.803,0.8022,0.8024,510000000.0
2008-03-25 11:20:00,0.8024,0.8025,0.802,0.802,702200000.0
2008-03-25 11:25:00,0.802,0.802,0.80165,0.8019,860500000.0
2008-03-25 11:30:00,0.8019,0.802,0.8014,0.8016,928700000.0
2008-03-25 11:35:00,0.8016,0.8017,0.80115,0.8012,569900000.0
2008-03-25 11:40:00,0.8012,0.802,0.8011,0.8017,654900000.0
2008-03-25 11:45:00,0.8017,0.80235,0.8015,0.8022,650200000.0
2008-03-25 11:50:00,0.8022,0.803,0.8021,0.8027,648300000.0
2008-03-25 11:55:00,0.8027,0.80425,0.8026,0.804,627900000.0
2008-03-25 12:00:00,0.804,0.8042,0.8037,0.8037,586700000.0
2008-03-25 12:05:00,0.8037,0.8037,0.803,0.8032,524200000.0
2008-03-25 12:10:00,0.8032,0.8032,0.8021,0.8022,578700000.0
2008-03-25 12:15:00,0.8022,0.80275,0.8013,0.8027,1477100000.0
2008-03-25 12:20:00,0.8027,0.8027,0.8025,0.8027,965000000.0
2008-03-25 12:25:00,0.8027,0.8028,0.80255,0.8027,546000000.0
2008-03-25 12:30:00,0.8027,0.8035,0.8027,0.8031,771300000.0
2008-03-25 12:35:00,0.8031,0.8035,0.803,0.8035,471900000.0
2008-03-25 12:40:00,0.8035,0.8037,0.803,0.8034,619300000.0
2008-03-25 12:45:00,0.8034,0.8035,0.8029,0.8035,2704000000.0
2008-03-25 12:50:00,0.8035,0.8039,0.8032,0.80355,1233400000.0
2008-03-25 12:55:00,0.80355,0.8037,0.8032,0.8032,1472400000.0
2008-03-25 13:00:00,0.8032,0.8032,0.80265,0.8029,531900000.0
2008-03-25 13:05:00,0.8029,0.8029,0.8026,0.8028,530500000.0
2008-03-25 13:10:00,0.8028,0.8037,0.8024,0.8037,756700000.0
2008-03-25 13:15:00,0.8037,0.8046,0.8036,0.8044,1508300000.0
2008-03-25 13:20:00,0.8044,0.8046,0.80385,0.80415,1157400000.0
2008-03-25 13:25:00,0.80415,0.8042,0.804,0.8041,556000000.0
2008-03-25 13:30:00,0.8041,0.8043,0.8039,0.804,630200000.0
2008-03-25 13:35:00,0.804,0.804,0.8035,0.804,797100000.0
2008-03-25 13:40:00,0.804,0.804,0.8037,0.8037,507900000.0
2008-03-25 13:45:00,0.8037,0.8037,0.8032,0.8032,501900000.0
2008-03-25 13:50:00,0.8032,0.8035,0.8031,0.8031,748200000.0
2008-03-25 13:55:00,0.8031,0.80315,0.8029,0.80305,710600000.0
2008-03-25 14:00:00,0.80305,0.80415,0.80255,0.80365,845000000.0
2008-03-25 14:05:00,0.80365,0.80415,0.80265,0.80355,1055600000.0
2008-03-25 14:10:00,0.80355,0.8043,0.8033,0.80395,1000500000.0
2008-03-25 14:15:00,0.80395,0.80395,0.80345,0.80365,291900000.0
2008-03-25 14:20:00,0.80365,0.80365,0.80345,0.8035,469100000.0
2008-03-25 14:25:00,0.8035,0.8045,0.8035,0.804,657300000.0
2008-03-25 14:30:00,0.804,0.8048,0.8037,0.8038,495600000.0
2008-03-25 14:35:00,0.8038,0.8042,0.8034,0.8037,504500000.0
2008-03-25 14:40:00,0.8037,0.8046,0.8037,0.8046,2339600000.0
2008-03-25 14:45:00,0.8046,0.8049,0.8042,0.8044,544000000.0
2008-03-25 14:50:00,0.8044,0.8045,0.8042,0.8043,453300000.0
2008-03-25 14:55:00,0.8043,0.8045,0.8035,0.8039,498700000.0
2008-03-25 15:00:00,0.8039,0.804,0.8021,0.8021,603900000.0
2008-03-25 15:05:00,0.8021,0.8036,0.8021,0.8036,873100000.0
2008-03-25 15:10:00,0.8036,0.8041,0.8032,0.8032,407600000.0
2008-03-25 15:15:00,0.8032,0.8036,0.8023,0.8035,618200000.0
2008-03-25 15:20:00,0.8035,0.8036,0.80285,0.8034,502900000.0
2008-03-25 15:25:00,0.8034,0.8035,0.8033,0.8035,503900000.0
2008-03-25 15:30:00,0.8035,0.804,0.8033,0.8035,486800000.0
2008-03-25 15:35:00,0.8035,0.804,0.8035,0.804,647900000.0
2008-03-25 15:40:00,0.804,0.8041,0.8038,0.804,435000000.0
2008-03-25 15:45:00,0.804,0.8042,0.8035,0.8037,482100000.0
2008-03-25 15:50:00,0.8035,0.8038,0.8033,0.8033,498300000.0
2008-03-25 15:55:00,0.8033,0.80375,0.8029,0.8034,850500000.0
2008-03-25 16:00:00,0.8034,0.8035,0.8012,0.8025,970600000.0
2008-03-25 16:05:00,0.8025,0.8029,0.8018,0.8023,1356000000.0
2008-03-25 16:10:00,0.8023,0.8045,0.8022,0.803,855400000.0
2008-03-25 16:15:00,0.803,0.804,0.8028,0.8038,610100000.0
2008-03-25 16:20:00,0.8038,0.805,0.8038,0.8044,514400000.0
2008-03-25 16:25:00,0.8044,0.8047,0.8038,0.804,717600000.0
2008-03-25 16:30:00,0.804,0.8041,0.8032,0.8034,526300000.0
2008-03-25 16:35:00,0.8034,0.8036,0.8031,0.8034,485300000.0
2008-03-25 16:40:00,0.8034,0.80345,0.8032,0.80325,530700000.0
2008-03-25 16:45:00,0.80325,0.8037,0.80325,0.8034,729900000.0
2008-03-25 16:50:00,0.8034,0.8036,0.80275,0.8034,476100000.0
2008-03-25 16:55:00,0.8034,0.80385,0.8034,0.8037,517400000.0
2008-03-25 17:00:00,0.8037,0.8044,0.8037,0.8044,1356400000.0
2008-03-25 17:05:00,0.80445,0.806,0.80445,0.80585,519100000.0
2008-03-25 17:10:00,0.8059,0.8062,0.8056,0.8059,532100000.0
2008-03-25 17:15:00,0.8059,0.80655,0.8056,0.8058,1184450000.0
2008-03-25 17:20:00,0.8058,0.8059,0.8055,0.8057,878300000.0
2008-03-25 17:25:00,0.8057,0.806,0.8055,0.8058,472300000.0
2008-03-25 17:30:00,0.8058,0.8058,0.805,0.8052,585800000.0
2008-03-25 17:35:00,0.8052,0.8052,0.8046,0.8047,593100000.0
2008-03-25 17:40:00,0.8047,0.8048,0.8042,0.8043,509800000.0
2008-03-25 17:45:00,0.8043,0.8046,0.8042,0.8042,607000000.0
2008-03-25 17:50:00,0.8042,0.8047,0.8042,0.8047,785200000.0
2008-03-25 17:55:00,0.8047,0.8049,0.8029,0.8035,854500000.0
2008-03-25 18:00:00,0.8034,0.8036,0.8025,0.8028,2202200000.0
2008-03-25 18:05:00,0.8028,0.8041,0.8026,0.8037,833800000.0
2008-03-25 18:10:00,0.8037,0.8047,0.8036,0.8047,2643100000.0
2008-03-25 18:15:00,0.8047,0.8051,0.8045,0.8051,772900000.0
2008-03-25 18:20:00,0.8051,0.8064,0.805,0.8059,2493600000.0
2008-03-25 18:25:00,0.8059,0.8061,0.8057,0.806,848300000.0
2008-03-25 18:30:00,0.806,0.806,0.8054,0.8055,460300000.0
2008-03-25 18:35:00,0.8055,0.8065,0.8055,0.8065,1129700000.0
2008-03-25 18:40:00,0.8065,0.8078,0.8062,0.8076,511700000.0
2008-03-25 18:45:00,0.8076,0.80855,0.8073,0.8078,655700000.0
2008-03-25 18:50:00,0.8078,0.808,0.8069,0.807,491600000.0
2008-03-25 18:55:00,0.807,0.8072,0.8062,0.80625,513420000.0
2008-03-25 19:00:00,0.8063,0.807,0.8063,0.8065,695800000.0
2008-03-25 19:05:00,0.8065,0.8074,0.806,0.806,485200000.0
2008-03-25 19:10:00,0.806,0.80635,0.806,0.8062,573700000.0
2008-03-25 19:15:00,0.8062,0.8064,0.8062,0.8063,708900000.0
2008-03-25 19:20:00,0.8063,0.8063,0.806,0.806,605300000.0
2008-03-25 19:25:00,0.806,0.80615,0.806,0.80615,460900000.0
2008-03-25 19:30:00,0.80615,0.80745,0.80615,0.8066,441200000.0
2008-03-25 19:35:00,0.8066,0.8068,0.8066,0.8068,471700000.0
2008-03-25 19:40:00,0.8068,0.8072,0.8068,0.8068,1412700000.0
2008-03-25 19:45:00,0.8068,0.80725,0.8068,0.8071,739900000.0
2008-03-25 19:50:00,0.8071,0.8074,0.8068,0.8074,705700000.0
2008-03-25 19:55:00,0.8074,0.8078,0.8068,0.8073,608100000.0
2008-03-25 20:00:00,0.8073,0.8073,0.8068,0.807,430700000.0
2008-03-25 20:05:00,0.807,0.8072,0.8068,0.8072,392400000.0
2008-03-25 20:10:00,0.8072,0.8073,0.807,0.8072,445100000.0
2008-03-25 20:15:00,0.8072,0.8073,0.807,0.8073,3344900000.0
2008-03-25 20:20:00,0.8073,0.80755,0.8072,0.80755,1602600000.0
2008-03-25 20:25:00,0.80755,0.80755,0.8072,0.8072,504700000.0
2008-03-25 20:30:00,0.8072,0.80755,0.8072,0.8072,353600000.0
2008-03-25 20:35:00,0.8072,0.8075,0.8072,0.80745,365400000.0
2008-03-25 20:40:00,0.80745,0.8076,0.8072,0.8072,416600000.0
2008-03-25 20:45:00,0.8072,0.80755,0.8072,0.8072,432900000.0
2008-03-25 20:50:00,0.8072,0.8072,0.8071,0.8071,1568100000.0
2008-03-25 20:55:00,0.8071,0.8072,0.8068,0.8069,1849000000.0
2008-03-25 21:00:00,0.8069,0.807,0.8068,0.8069,512700000.0
2008-03-25 21:05:00,0.8069,0.8071,0.8068,0.8069,471900000.0
2008-03-25 21:10:00,0.8069,0.8069,0.8065,0.8067,445300000.0
2008-03-25 21:15:00,0.8067,0.8067,0.8065,0.8066,440400000.0
2008-03-25 21:20:00,0.8066,0.8066,0.806,0.8063,474300000.0
2008-03-25 21:25:00,0.8063,0.8063,0.8057,0.8062,499400000.0
2008-03-25 21:30:00,0.8062,0.8064,0.8062,0.8064,437400000.0
2008-03-25 21:35:00,0.8064,0.8064,0.8053,0.8057,462500000.0
2008-03-25 21:40:00,0.8057,0.806,0.805,0.8053,1522000000.0
2008-03-25 21:45:00,0.8053,0.8053,0.8052,0.8053,6037900000.0
2008-03-25 21:50:00,0.8053,0.8056,0.8053,0.8056,3306500000.0
2008-03-25 21:55:00,0.8056,0.8056,0.8053,0.8053,747700000.0
2008-03-25 22:00:00,0.8053,0.80625,0.8053,0.80625,5581500000.0
2008-03-25 22:05:00,0.80625,0.8066,0.80565,0.8061,3124400000.0
2008-03-25 22:10:00,0.8061,0.8063,0.806,0.806,3230600000.0
2008-03-25 22:15:00,0.806,0.8063,0.8058,0.806,3998900000.0
2008-03-25 22:20:00,0.806,0.8062,0.806,0.8061,513200000.0
2008-03-25 22:25:00,0.8061,0.8061,0.80535,0.8058,1100800000.0
2008-03-25 22:30:00,0.8058,0.8062,0.8055,0.8058,727400000.0
2008-03-25 22:35:00,0.8058,0.8063,0.8058,0.8061,428800000.0
2008-03-25 22:40:00,0.8061,0.8061,0.806,0.806,554800000.0
2008-03-25 22:45:00,0.806,0.8064,0.806,0.8063,2976900000.0
2008-03-25 22:50:00,0.8063,0.8075,0.806,0.8064,6146000000.0
2008-03-25 22:55:00,0.8064,0.807,0.8064,0.8066,2614000000.0
2008-03-25 23:00:00,0.8066,0.8069,0.8062,0.8064,5163800000.0
2008-03-25 23:05:00,0.8064,0.8065,0.8063,0.8065,5707000000.0
2008-03-25 23:10:00,0.8065,0.8067,0.8065,0.8066,5801900000.0
2008-03-25 23:15:00,0.8066,0.8066,0.8065,0.8065,5342400000.0
2008-03-25 23:20:00,0.8065,0.8066,0.8061,0.8063,5897600000.0
2008-03-25 23:25:00,0.8063,0.8064,0.8061,0.8063,5845600000.0
2008-03-25 23:30:00,0.8063,0.8063,0.806,0.8061,6395200000.0
2008-03-25 23:35:00,0.8061,0.8065,0.8061,0.8061,5969300000.0
2008-03-25 23:40:00,0.8061,0.8061,0.8061,0.8061,6801400000.0
2008-03-25 23:45:00,0.8061,0.8065,0.8061,0.8065,5547200000.0
2008-03-25 23:50:00,0.8065,0.8066,0.8065,0.8066,6306800000.0
2008-03-25 23:55:00,0.8066,0.8069,0.8065,0.8065,4583300000.0
2008-03-26 00:00:00,0.8065,0.8068,0.8065,0.8065,4695500000.0
2008-03-26 00:05:00,0.8065,0.8065,0.8064,0.8065,4410800000.0
2008-03-26 00:10:00,0.8065,0.8065,0.8065,0.8065,5824000000.0
2008-03-26 00:15:00,0.8065,0.8065,0.8063,0.8063,4410200000.0
2008-03-26 00:20:00,0.8063,0.8067,0.8062,0.8062,3880500000.0
2008-03-26 00:25:00,0.8062,0.8066,0.8062,0.8066,2169100000.0
2008-03-26 00:30:00,0.8066,0.8066,0.8061,0.8061,2538500000.0
2008-03-26 00:35:00,0.8061,0.8062,0.8058,0.806,5942200000.0
2008-03-26 00:40:00,0.8058,0.8058,0.8052,0.8057,5160600000.0
2008-03-26 00:45:00,0.8057,0.8059,0.8057,0.8058,1831900000.0
2008-03-26 00:50:00,0.8058,0.8058,0.8053,0.8056,4972400000.0
2008-03-26 00:55:00,0.8056,0.8057,0.8054,0.8054,5767500000.0
2008-03-26 01:00:00,0.8054,0.8056,0.8054,0.8055,8619200000.0
2008-03-26 01:05:00,0.8055,0.8055,0.8047,0.8053,3634000000.0
2008-03-26 01:10:00,0.8053,0.8056,0.8044,0.8056,1836100000.0
2008-03-26 01:15:00,0.8056,0.8056,0.8053,0.8054,3015800000.0
2008-03-26 01:20:00,0.8054,0.8054,0.80535,0.80535,2006100000.0
2008-03-26 01:25:00,0.80535,0.8054,0.8053,0.8054,1565300000.0
2008-03-26 01:30:00,0.8054,0.8056,0.8053,0.8053,1748500000.0
2008-03-26 01:35:00,0.8053,0.8055,0.8053,0.8055,5537300000.0
2008-03-26 01:40:00,0.8055,0.8061,0.8055,0.8061,627400000.0
2008-03-26 01:45:00,0.8061,0.8061,0.8058,0.8058,834000000.0
2008-03-26 01:50:00,0.8058,0.80605,0.8057,0.8058,898700000.0
2008-03-26 01:55:00,0.8058,0.8058,0.8056,0.80575,980200000.0
2008-03-26 02:00:00,0.8057,0.8057,0.8049,0.8049,2759400000.0
2008-03-26 02:05:00,0.8049,0.8054,0.8046,0.8047,3505800000.0
2008-03-26 02:10:00,0.8047,0.8047,0.8043,0.8047,1502300000.0
2008-03-26 02:15:00,0.8047,0.8049,0.8047,0.8048,2056000000.0
2008-03-26 02:20:00,0.8048,0.8053,0.8048,0.8053,2611000000.0
2008-03-26 02:25:00,0.8053,0.8054,0.805,0.8054,4357200000.0
2008-03-26 02:30:00,0.8054,0.8064,0.8053,0.8061,3586700000.0
2008-03-26 02:35:00,0.8061,0.8062,0.8055,0.806,5139100000.0
2008-03-26 02:40:00,0.806,0.806,0.8058,0.806,4694100000.0
2008-03-26 02:45:00,0.806,0.806,0.8059,0.8059,3052000000.0
2008-03-26 02:50:00,0.8059,0.8062,0.80545,0.8062,1650200000.0
2008-03-26 02:55:00,0.8062,0.8062,0.80585,0.8062,472100000.0
2008-03-26 03:00:00,0.8062,0.8064,0.806,0.8061,554100000.0
2008-03-26 03:05:00,0.8061,0.8062,0.8058,0.8058,454800000.0
2008-03-26 03:10:00,0.8058,0.8059,0.80565,0.8057,454100000.0
2008-03-26 03:15:00,0.8057,0.8059,0.8057,0.8058,440200000.0
2008-03-26 03:20:00,0.8058,0.8058,0.8049,0.8053,437600000.0
2008-03-26 03:25:00,0.8053,0.8055,0.8049,0.8053,465700000.0
2008-03-26 03:30:00,0.8053,0.8053,0.80435,0.8045,470500000.0
2008-03-26 03:35:00,0.8045,0.805,0.8045,0.8049,478100000.0
2008-03-26 03:40:00,0.8049,0.8051,0.80455,0.8046,433500000.0
2008-03-26 03:45:00,0.8046,0.8046,0.8042,0.8045,431600000.0
2008-03-26 03:50:00,0.8045,0.8045,0.8044,0.8044,426400000.0
2008-03-26 03:55:00,0.8044,0.8047,0.8042,0.8042,480700000.0
2008-03-26 04:00:00,0.8042,0.8042,0.8039,0.804,428000000.0
2008-03-26 04:05:00,0.804,0.804,0.80325,0.8034,550250000.0
2008-03-26 04:10:00,0.8034,0.80345,0.803,0.8032,448200000.0
2008-03-26 04:15:00,0.8032,0.8035,0.80315,0.8034,690500000.0
2008-03-26 04:20:00,0.8034,0.804,0.80325,0.80395,1096300000.0
2008-03-26 04:25:00,0.80395,0.804,0.8036,0.8039,1404400000.0
2008-03-26 04:30:00,0.8039,0.8039,0.8031,0.8035,493200000.0
2008-03-26 04:35:00,0.8035,0.80405,0.80315,0.80405,1736800000.0
2008-03-26 04:40:00,0.80405,0.8045,0.80405,0.80415,5822000000.0
2008-03-26 04:45:00,0.80415,0.80435,0.80405,0.8043,2784300000.0
2008-03-26 04:50:00,0.8043,0.8045,0.8043,0.8043,468000000.0
2008-03-26 04:55:00,0.8043,0.8043,0.8038,0.8039,439500000.0
2008-03-26 05:00:00,0.8039,0.804,0.8038,0.8038,452100000.0
2008-03-26 05:05:00,0.8038,0.8038,0.8033,0.8034,871700000.0
2008-03-26 05:10:00,0.8034,0.8034,0.8026,0.8028,2207000000.0
2008-03-26 05:15:00,0.8028,0.803,0.8028,0.80295,451200000.0
2008-03-26 05:20:00,0.80295,0.8031,0.8029,0.8031,577700000.0
2008-03-26 05:25:00,0.8031,0.8035,0.8031,0.80345,591400000.0
2008-03-26 05:30:00,0.80345,0.80355,0.80335,0.8034,637400000.0
2008-03-26 05:35:00,0.8034,0.8034,0.8033,0.80335,581600000.0
2008-03-26 05:40:00,0.80335,0.8035,0.8033,0.8035,705500000.0
2008-03-26 05:45:00,0.8035,0.80355,0.803,0.8032,786200000.0
2008-03-26 05:50:00,0.8032,0.80365,0.8032,0.80335,4023800000.0
2008-03-26 05:55:00,0.80335,0.80395,0.80325,0.80395,3155100000.0
2008-03-26 06:00:00,0.80395,0.80425,0.8038,0.804,493600000.0
2008-03-26 06:05:00,0.804,0.8042,0.804,0.8042,460000000.0
2008-03-26 06:10:00,0.8042,0.8042,0.804,0.8041,438700000.0
2008-03-26 06:15:00,0.8041,0.80435,0.80335,0.8037,426200000.0
2008-03-26 06:20:00,0.8037,0.8039,0.8032,0.8036,536500000.0
2008-03-26 06:25:00,0.8036,0.8041,0.8034,0.804,568700000.0
2008-03-26 06:30:00,0.804,0.804,0.8034,0.8038,506300000.0
2008-03-26 06:35:00,0.8038,0.8038,0.8033,0.8034,491900000.0
2008-03-26 06:40:00,0.8034,0.8035,0.8033,0.8033,461000000.0
2008-03-26 06:45:00,0.8033,0.8033,0.8025,0.8026,482400000.0
2008-03-26 06:50:00,0.8026,0.8026,0.8021,0.8024,465600000.0
2008-03-26 06:55:00,0.8024,0.80275,0.80235,0.80275,783800000.0
2008-03-26 07:00:00,0.80275,0.8029,0.80275,0.80275,193100000.0
2008-03-26 07:05:00,0.80275,0.80275,0.80275,0.80275,111000000.0
2008-03-26 07:10:00,0.80275,0.80295,0.80275,0.8028,1763400000.0
2008-03-26 07:15:00,0.8028,0.80345,0.80255,0.8028,3837500000.0
2008-03-26 07:20:00,0.8028,0.8029,0.8025,0.80265,1178700000.0
2008-03-26 07:25:00,0.80265,0.80265,0.80235,0.80255,952700000.0
2008-03-26 07:30:00,0.80255,0.8028,0.80255,0.80275,1107400000.0
2008-03-26 07:35:00,0.80275,0.80275,0.8025,0.80255,479500000.0
2008-03-26 07:40:00,0.80255,0.80255,0.8023,0.8025,754900000.0
2008-03-26 07:45:00,0.8025,0.8028,0.8023,0.80275,454700000.0
2008-03-26 07:50:00,0.80275,0.80295,0.80275,0.8029,508200000.0
2008-03-26 07:55:00,0.8029,0.8031,0.8022,0.8024,540200000.0
2008-03-26 08:00:00,0.8024,0.8024,0.8017,0.802,478500000.0
2008-03-26 08:05:00,0.802,0.8022,0.802,0.8021,462400000.0
2008-03-26 08:10:00,0.8021,0.8023,0.8021,0.8022,435600000.0
2008-03-26 08:15:00,0.8022,0.80235,0.8017,0.8018,401200000.0
2008-03-26 08:20:00,0.8018,0.8022,0.8018,0.8021,468500000.0
2008-03-26 08:25:00,0.8021,0.8022,0.801,0.8016,838500000.0
2008-03-26 08:30:00,0.8016,0.8026,0.8016,0.8025,719100000.0
2008-03-26 08:35:00,0.8025,0.80305,0.8025,0.803,491600000.0
2008-03-26 08:40:00,0.803,0.80335,0.8027,0.8027,646100000.0
2008-03-26 08:45:00,0.8027,0.8029,0.8027,0.8027,456400000.0
2008-03-26 08:50:00,0.8027,0.8027,0.8025,0.8025,437600000.0
2008-03-26 08:55:00,0.8025,0.8028,0.80205,0.80205,842800000.0
2008-03-26 09:00:00,0.80205,0.8023,0.8016,0.8022,449900000.0
2008-03-26 09:05:00,0.8022,0.8028,0.802,0.8027,1159800000.0
2008-03-26 09:10:00,0.8027,0.8028,0.80245,0.8026,3874300000.0
2008-03-26 09:15:00,0.8026,0.80295,0.8024,0.80265,3581900000.0
2008-03-26 09:20:00,0.80265,0.80265,0.80225,0.80225,3898700000.0
2008-03-26 09:25:00,0.80225,0.8023,0.802,0.80205,2568500000.0
2008-03-26 09:30:00,0.80205,0.8023,0.8014,0.8014,2411900000.0
2008-03-26 09:35:00,0.8014,0.802,0.8014,0.8018,1160600000.0
2008-03-26 09:40:00,0.8018,0.8018,0.8011,0.80145,607400000.0
2008-03-26 09:45:00,0.80145,0.80185,0.8013,0.8017,711900000.0
2008-03-26 09:50:00,0.8017,0.8022,0.80145,0.80185,1667500000.0
2008-03-26 09:55:00,0.80185,0.8023,0.8012,0.80155,3683500000.0
2008-03-26 10:00:00,0.80155,0.8017,0.8012,0.8016,588100000.0
2008-03-26 10:05:00,0.8016,0.8017,0.80145,0.8016,493900000.0
2008-03-26 10:10:00,0.8016,0.8019,0.8012,0.8015,1685900000.0
2008-03-26 10:15:00,0.8015,0.8018,0.8012,0.80155,773100000.0
2008-03-26 10:20:00,0.80155,0.8016,0.8014,0.80145,1054800000.0
2008-03-26 10:25:00,0.80145,0.80145,0.8,0.8002,671200000.0
2008-03-26 10:30:00,0.8002,0.801,0.8,0.8002,537300000.0
2008-03-26 10:35:00,0.8002,0.8004,0.8,0.8003,557200000.0
2008-03-26 10:40:00,0.8003,0.80075,0.7987,0.7992,672300000.0
2008-03-26 10:45:00,0.7992,0.80025,0.7992,0.7998,1809800000.0
2008-03-26 10:50:00,0.7998,0.8001,0.79925,0.8,2468900000.0
2008-03-26 10:55:00,0.8,0.8004,0.79935,0.80005,4332300000.0
2008-03-26 11:00:00,0.80005,0.8019,0.8,0.80135,1005900000.0
2008-03-26 11:05:00,0.80155,0.8032,0.8015,0.8023,907100000.0
2008-03-26 11:10:00,0.8023,0.8037,0.8023,0.8037,668000000.0
2008-03-26 11:15:00,0.80365,0.8038,0.8028,0.8033,845600000.0
2008-03-26 11:20:00,0.8033,0.8037,0.8029,0.8036,1165900000.0
2008-03-26 11:25:00,0.8036,0.8036,0.80275,0.80305,734800000.0
2008-03-26 11:30:00,0.80305,0.8036,0.8024,0.803,1080600000.0
2008-03-26 11:35:00,0.803,0.8038,0.8027,0.8033,830200000.0
2008-03-26 11:40:00,0.8033,0.80405,0.803,0.80405,590700000.0
2008-03-26 11:45:00,0.80405,0.80405,0.8032,0.8032,511600000.0
2008-03-26 11:50:00,0.8032,0.8036,0.8028,0.8035,1344700000.0
2008-03-26 11:55:00,0.8035,0.8037,0.8032,0.8035,520000000.0
2008-03-26 12:00:00,0.8035,0.805,0.80345,0.805,957900000.0
2008-03-26 12:05:00,0.805,0.8072,0.80435,0.807,846500000.0
2008-03-26 12:10:00,0.807,0.8073,0.8057,0.8059,577700000.0
2008-03-26 12:15:00,0.8059,0.8065,0.8056,0.8056,691900000.0
2008-03-26 12:20:00,0.8056,0.8059,0.8055,0.8059,573900000.0
2008-03-26 12:25:00,0.8059,0.8064,0.8059,0.8061,564900000.0
2008-03-26 12:30:00,0.8061,0.8062,0.8058,0.8058,479300000.0
2008-03-26 12:35:00,0.8058,0.8063,0.8057,0.8058,405300000.0
2008-03-26 12:40:00,0.8058,0.80605,0.8058,0.806,370200000.0
2008-03-26 12:45:00,0.806,0.8062,0.806,0.8062,397100000.0
2008-03-26 12:50:00,0.8062,0.8066,0.8062,0.8066,419100000.0
2008-03-26 12:55:00,0.8066,0.8068,0.8062,0.8062,469800000.0
2008-03-26 13:00:00,0.8062,0.8068,0.8061,0.8065,763500000.0
2008-03-26 13:05:00,0.8065,0.8066,0.8055,0.80625,662000000.0
2008-03-26 13:10:00,0.80625,0.80695,0.80575,0.80695,1744600000.0
2008-03-26 13:15:00,0.80695,0.80805,0.80695,0.80745,2273700000.0
2008-03-26 13:20:00,0.80745,0.8086,0.80745,0.808,2211700000.0
2008-03-26 13:25:00,0.808,0.8095,0.808,0.8093,811200000.0
2008-03-26 13:30:00,0.8093,0.8095,0.8085,0.8086,1081000000.0
2008-03-26 13:35:00,0.8086,0.8092,0.8085,0.8091,597300000.0
2008-03-26 13:40:00,0.8091,0.8092,0.8088,0.80885,466500000.0
2008-03-26 13:45:00,0.80885,0.80895,0.8088,0.80895,589100000.0
2008-03-26 13:50:00,0.80895,0.80895,0.8078,0.8081,599000000.0
2008-03-26 13:55:00,0.8081,0.8089,0.8081,0.80855,1200400000.0
2008-03-26 14:00:00,0.80855,0.8087,0.8073,0.80755,969200000.0
2008-03-26 14:05:00,0.80755,0.80825,0.8073,0.80805,807200000.0
2008-03-26 14:10:00,0.80805,0.8081,0.8078,0.808,844600000.0
2008-03-26 14:15:00,0.808,0.80835,0.808,0.8082,515700000.0
2008-03-26 14:20:00,0.8082,0.8086,0.8079,0.80825,709900000.0
2008-03-26 14:25:00,0.80825,0.8083,0.80725,0.80725,694800000.0
2008-03-26 14:30:00,0.80725,0.80785,0.8067,0.807,1280500000.0
2008-03-26 14:35:00,0.807,0.809,0.807,0.80875,1048900000.0
2008-03-26 14:40:00,0.8088,0.8101,0.8086,0.8095,847300000.0
2008-03-26 14:45:00,0.8095,0.8095,0.8085,0.8087,2100800000.0
2008-03-26 14:50:00,0.8087,0.80875,0.80845,0.8085,692300000.0
2008-03-26 14:55:00,0.8085,0.80875,0.8078,0.8078,415000000.0
2008-03-26 15:00:00,0.80795,0.8086,0.80795,0.8083,838900000.0
2008-03-26 15:05:00,0.8083,0.8083,0.8072,0.8072,953900000.0
2008-03-26 15:10:00,0.8072,0.8079,0.8068,0.8071,800200000.0
2008-03-26 15:15:00,0.8071,0.8076,0.807,0.8076,859700000.0
2008-03-26 15:20:00,0.8076,0.8079,0.8067,0.8075,454800000.0
2008-03-26 15:25:00,0.8075,0.8077,0.8066,0.8067,1571900000.0
2008-03-26 15:30:00,0.8067,0.807,0.806,0.8062,396900000.0
2008-03-26 15:35:00,0.8062,0.8067,0.8051,0.8057,445600000.0
2008-03-26 15:40:00,0.8057,0.806,0.805,0.8053,526000000.0
2008-03-26 15:45:00,0.8053,0.8053,0.8045,0.8051,1262800000.0
2008-03-26 15:50:00,0.8051,0.8051,0.8044,0.8044,656700000.0
2008-03-26 15:55:00,0.8044,0.8047,0.8041,0.8047,1134900000.0
2008-03-26 16:00:00,0.8047,0.8064,0.8045,0.806,1185600000.0
2008-03-26 16:05:00,0.806,0.806,0.8055,0.8055,361700000.0
2008-03-26 16:10:00,0.8055,0.8063,0.8054,0.8062,1109500000.0
2008-03-26 16:15:00,0.8062,0.80645,0.806,0.8062,353100000.0
2008-03-26 16:20:00,0.8062,0.8067,0.806,0.8067,406800000.0
2008-03-26 16:25:00,0.8067,0.8068,0.8062,0.8065,484700000.0
2008-03-26 16:30:00,0.8065,0.8075,0.8065,0.807,424600000.0
2008-03-26 16:35:00,0.807,0.807,0.8063,0.8069,312900000.0
2008-03-26 16:40:00,0.8069,0.8069,0.8062,0.8063,369400000.0
2008-03-26 16:45:00,0.8063,0.8064,0.8052,0.8058,588500001.0
2008-03-26 16:50:00,0.8058,0.8059,0.8053,0.8054,1418500000.0
2008-03-26 16:55:00,0.8054,0.806,0.8045,0.8047,1655900000.0
2008-03-26 17:00:00,0.8047,0.8053,0.8045,0.805,657400000.0
2008-03-26 17:05:00,0.805,0.8051,0.8048,0.8048,743900000.0
2008-03-26 17:10:00,0.8048,0.805,0.8048,0.8049,603600000.0
2008-03-26 17:15:00,0.8049,0.8052,0.8046,0.80505,1844400000.0
2008-03-26 17:20:00,0.80505,0.80505,0.8046,0.8047,422100000.0
2008-03-26 17:25:00,0.8047,0.8058,0.8046,0.8055,1111800000.0
2008-03-26 17:30:00,0.8055,0.80575,0.8054,0.80575,1131800000.0
2008-03-26 17:35:00,0.80575,0.8063,0.8053,0.8056,659000000.0
2008-03-26 17:40:00,0.8056,0.8056,0.8043,0.8045,823400000.0
2008-03-26 17:45:00,0.8045,0.8046,0.8037,0.8043,452700000.0
2008-03-26 17:50:00,0.8043,0.8047,0.8041,0.8043,1105400000.0
2008-03-26 17:55:00,0.8043,0.8043,0.8026,0.8027,885800000.0
2008-03-26 18:00:00,0.8027,0.8036,0.8025,0.8036,552300000.0
2008-03-26 18:05:00,0.8036,0.8038,0.802,0.802,1444700000.0
2008-03-26 18:10:00,0.802,0.8027,0.8018,0.8027,568100000.0
2008-03-26 18:15:00,0.8027,0.8028,0.80205,0.80205,561100000.0
2008-03-26 18:20:00,0.80205,0.80205,0.8009,0.8009,995100000.0
2008-03-26 18:25:00,0.8009,0.8013,0.8008,0.8011,324200000.0
2008-03-26 18:30:00,0.8011,0.8017,0.8011,0.8014,553900000.0
2008-03-26 18:35:00,0.8014,0.8015,0.8004,0.8005,511000000.0
2008-03-26 18:40:00,0.8005,0.801,0.8002,0.8009,433900000.0
2008-03-26 18:45:00,0.8009,0.8011,0.8005,0.8011,509600000.0
2008-03-26 18:50:00,0.8011,0.8011,0.7998,0.7998,1618600000.0
2008-03-26 18:55:00,0.7998,0.8005,0.7995,0.8,1217400000.0
2008-03-26 19:00:00,0.8,0.8007,0.8,0.8007,3718300000.0
2008-03-26 19:05:00,0.8007,0.8015,0.8007,0.8014,2038700000.0
2008-03-26 19:10:00,0.8014,0.8023,0.8011,0.8023,975300000.0
2008-03-26 19:15:00,0.8023,0.8028,0.8023,0.8027,627500000.0
2008-03-26 19:20:00,0.8027,0.8029,0.8024,0.8029,360900000.0
2008-03-26 19:25:00,0.8029,0.8029,0.8026,0.8027,456400000.0
2008-03-26 19:30:00,0.8027,0.8027,0.8019,0.8022,345500000.0
2008-03-26 19:35:00,0.8022,0.8024,0.8019,0.802,408200000.0
2008-03-26 19:40:00,0.802,0.8022,0.8019,0.8022,429300000.0
2008-03-26 19:45:00,0.8022,0.8031,0.8022,0.803,617900000.0
2008-03-26 19:50:00,0.803,0.803,0.8024,0.8025,333200000.0
2008-03-26 19:55:00,0.8025,0.8028,0.802,0.802,366000000.0
2008-03-26 20:00:00,0.802,0.802,0.8011,0.8011,368200000.0
2008-03-26 20:05:00,0.8011,0.8015,0.8007,0.8012,521500000.0
2008-03-26 20:10:00,0.8012,0.8014,0.8009,0.8013,622700000.0
2008-03-26 20:15:00,0.8013,0.8024,0.8013,0.8021,339100000.0
2008-03-26 20:20:00,0.8021,0.80245,0.8021,0.8022,302500000.0
2008-03-26 20:25:00,0.8022,0.8024,0.8021,0.8021,432800000.0
2008-03-26 20:30:00,0.8021,0.8021,0.8021,0.8021,331500000.0
2008-03-26 20:35:00,0.8021,0.8022,0.8021,0.8022,332400000.0
2008-03-26 20:40:00,0.8022,0.8023,0.8021,0.8022,785200000.0
2008-03-26 20:45:00,0.8022,0.8022,0.8021,0.8021,408100000.0
2008-03-26 20:50:00,0.8021,0.8033,0.8021,0.803,2289700000.0
2008-03-26 20:55:00,0.803,0.80345,0.8029,0.8031,3452700000.0
2008-03-26 21:00:00,0.8031,0.804,0.8029,0.8033,2179400000.0
2008-03-26 21:05:00,0.8033,0.8035,0.8029,0.8035,1868200000.0
2008-03-26 21:10:00,0.8035,0.8035,0.8033,0.8035,371600000.0
2008-03-26 21:15:00,0.8035,0.8037,0.8035,0.8035,4548000000.0
2008-03-26 21:20:00,0.8035,0.8036,0.8031,0.8032,2244900000.0
2008-03-26 21:25:00,0.8032,0.8033,0.803,0.8031,412000000.0
2008-03-26 21:30:00,0.8031,0.8037,0.802,0.8035,773600000.0
2008-03-26 21:35:00,0.8035,0.8037,0.8034,0.8036,337800000.0
2008-03-26 21:40:00,0.8036,0.8039,0.8036,0.8037,340700000.0
2008-03-26 21:45:00,0.8037,0.8037,0.8033,0.8035,374900000.0
2008-03-26 21:50:00,0.8035,0.804,0.8028,0.8036,467200000.0
2008-03-26 21:55:00,0.8036,0.8044,0.8036,0.8044,1045000000.0
2008-03-26 22:00:00,0.8044,0.8044,0.8038,0.8039,381100000.0
2008-03-26 22:05:00,0.8039,0.804,0.8028,0.8036,398200000.0
2008-03-26 22:10:00,0.8036,0.8036,0.8033,0.8034,341800000.0
2008-03-26 22:15:00,0.8034,0.8034,0.8028,0.803,350400000.0
2008-03-26 22:20:00,0.803,0.8031,0.803,0.8031,332700000.0
2008-03-26 22:25:00,0.8031,0.8035,0.8031,0.8035,2591200000.0
2008-03-26 22:30:00,0.8035,0.8037,0.8035,0.8037,1356300000.0
2008-03-26 22:35:00,0.8037,0.8039,0.8037,0.8037,4123600000.0
2008-03-26 22:40:00,0.8037,0.8037,0.8036,0.8037,1946000000.0
2008-03-26 22:45:00,0.8037,0.8039,0.8037,0.8038,4847800000.0
2008-03-26 22:50:00,0.8038,0.8038,0.8038,0.8038,6176800000.0
2008-03-26 22:55:00,0.8038,0.8042,0.8038,0.8042,7977800000.0
2008-03-26 23:00:00,0.8042,0.8047,0.8042,0.8047,6147000000.0
2008-03-26 23:05:00,0.8047,0.8053,0.8047,0.805,6382800000.0
2008-03-26 23:10:00,0.805,0.8051,0.8043,0.8044,6310100000.0
2008-03-26 23:15:00,0.8044,0.8045,0.80375,0.8043,5102500000.0
2008-03-26 23:20:00,0.8043,0.8043,0.8042,0.8043,6532600000.0
2008-03-26 23:25:00,0.8043,0.8045,0.8042,0.8045,6590800000.0
2008-03-26 23:30:00,0.8045,0.8046,0.8045,0.8045,7558400000.0
2008-03-26 23:35:00,0.8045,0.8045,0.8042,0.8045,7077600000.0
2008-03-26 23:40:00,0.8045,0.8051,0.8045,0.8046,5483400000.0
2008-03-26 23:45:00,0.8046,0.8058,0.8039,0.8039,6184700000.0
2008-03-26 23:50:00,0.8056,0.8058,0.8039,0.8056,9435900000.0
2008-03-26 23:55:00,0.8056,0.8056,0.8046,0.8051,6321600000.0
2008-03-27 00:00:00,0.8045,0.805,0.8045,0.8047,6577200000.0
2008-03-27 00:05:00,0.8047,0.8051,0.8045,0.8048,4849500000.0
2008-03-27 00:10:00,0.8048,0.8048,0.8042,0.8046,4506700000.0
2008-03-27 00:15:00,0.8046,0.8046,0.8042,0.8042,2623400000.0
2008-03-27 00:20:00,0.8042,0.8043,0.8038,0.8039,4308800000.0
2008-03-27 00:25:00,0.8039,0.804,0.803,0.8039,5604000000.0
2008-03-27 00:30:00,0.8039,0.8043,0.8038,0.8043,6224000000.0
2008-03-27 00:35:00,0.8043,0.8044,0.8043,0.8043,6531200000.0
2008-03-27 00:40:00,0.8043,0.8045,0.8039,0.8039,4983200000.0
2008-03-27 00:45:00,0.8039,0.8039,0.8038,0.8039,5040000000.0
2008-03-27 00:50:00,0.8039,0.804,0.8039,0.804,4591000000.0
2008-03-27 00:55:00,0.804,0.8046,0.804,0.8046,3540000000.0
2008-03-27 01:00:00,0.8046,0.8046,0.8044,0.8046,6732700000.0
2008-03-27 01:05:00,0.8046,0.8046,0.804,0.804,3885100000.0
2008-03-27 01:10:00,0.804,0.8047,0.804,0.8045,6492100000.0
2008-03-27 01:15:00,0.8045,0.8045,0.804,0.804,1665900000.0
2008-03-27 01:20:00,0.804,0.8043,0.8038,0.8042,4624100000.0
2008-03-27 01:25:00,0.8042,0.8044,0.8039,0.8039,6289000000.0
2008-03-27 01:30:00,0.8039,0.8042,0.8039,0.8041,6750000000.0
2008-03-27 01:35:00,0.8041,0.8043,0.8041,0.8043,5911600000.0
2008-03-27 01:40:00,0.8043,0.8043,0.8039,0.804,5543600000.0
2008-03-27 01:45:00,0.804,0.8044,0.80385,0.8044,1544600000.0
2008-03-27 01:50:00,0.8044,0.8044,0.8038,0.8038,1893200000.0
2008-03-27 01:55:00,0.8038,0.8039,0.80375,0.80375,2107100000.0
2008-03-27 02:00:00,0.80375,0.8039,0.8029,0.8032,634800000.0
2008-03-27 02:05:00,0.8032,0.8035,0.8031,0.8033,333900000.0
2008-03-27 02:10:00,0.8033,0.8033,0.8031,0.8033,337100000.0
2008-03-27 02:15:00,0.8033,0.8036,0.8031,0.8034,423800000.0
2008-03-27 02:20:00,0.8034,0.80365,0.80335,0.8035,2685600000.0
2008-03-27 02:25:00,0.8035,0.8035,0.80275,0.8032,1641000000.0
2008-03-27 02:30:00,0.8032,0.8034,0.80315,0.8033,3171000000.0
2008-03-27 02:35:00,0.8033,0.8034,0.80325,0.8034,1667900000.0
2008-03-27 02:40:00,0.8034,0.8036,0.8034,0.8035,1006400000.0
2008-03-27 02:45:00,0.8035,0.80355,0.8034,0.8035,1387500000.0
2008-03-27 02:50:00,0.8035,0.80355,0.80305,0.80325,432300000.0
2008-03-27 02:55:00,0.80325,0.8035,0.803,0.803,1335000000.0
2008-03-27 03:00:00,0.803,0.80365,0.8026,0.80285,771900000.0
2008-03-27 03:05:00,0.80285,0.80305,0.80255,0.8029,1375200000.0
2008-03-27 03:10:00,0.8029,0.80295,0.8023,0.80295,459100000.0
2008-03-27 03:15:00,0.80295,0.8032,0.8027,0.8031,406000000.0
2008-03-27 03:20:00,0.8031,0.8031,0.80305,0.80305,198100000.0
2008-03-27 03:25:00,0.80305,0.8034,0.803,0.80325,201000000.0
2008-03-27 03:30:00,0.80325,0.8035,0.80325,0.8035,277900000.0
2008-03-27 03:35:00,0.8035,0.80385,0.8035,0.80375,1510300000.0
2008-03-27 03:40:00,0.80375,0.80385,0.8034,0.8034,571000000.0
2008-03-27 03:45:00,0.8034,0.8036,0.80305,0.8035,449200000.0
2008-03-27 03:50:00,0.8035,0.804,0.8035,0.804,358600000.0
2008-03-27 03:55:00,0.804,0.804,0.8037,0.804,318200000.0
2008-03-27 04:00:00,0.804,0.804,0.803,0.8037,329800000.0
2008-03-27 04:05:00,0.8037,0.804,0.8037,0.804,302900000.0
2008-03-27 04:10:00,0.804,0.80415,0.804,0.804,333600000.0
2008-03-27 04:15:00,0.804,0.80425,0.804,0.8042,643600000.0
2008-03-27 04:20:00,0.8042,0.8045,0.8042,0.8042,2279200000.0
2008-03-27 04:25:00,0.8042,0.8043,0.8042,0.8043,374600000.0
2008-03-27 04:30:00,0.8043,0.8043,0.803,0.80355,2092600000.0
2008-03-27 04:35:00,0.80355,0.80355,0.803,0.803,2139200000.0
2008-03-27 04:40:00,0.803,0.8036,0.80245,0.8034,886900000.0
2008-03-27 04:45:00,0.8034,0.8039,0.8034,0.8039,334900000.0
2008-03-27 04:50:00,0.8039,0.8039,0.8035,0.80355,2964000000.0
2008-03-27 04:55:00,0.80355,0.8039,0.80355,0.8039,3596300000.0
2008-03-27 05:00:00,0.8039,0.80405,0.8036,0.80375,289800000.0
2008-03-27 05:05:00,0.80375,0.8038,0.80355,0.8036,597500000.0
2008-03-27 05:10:00,0.8036,0.8036,0.80355,0.80355,1526700000.0
2008-03-27 05:15:00,0.80355,0.80355,0.80335,0.8034,1577500000.0
2008-03-27 05:20:00,0.8034,0.80365,0.80305,0.8033,355500000.0
2008-03-27 05:25:00,0.8033,0.8037,0.8033,0.80365,303600000.0
2008-03-27 05:30:00,0.80365,0.80375,0.80365,0.80375,441100000.0
2008-03-27 05:35:00,0.80375,0.80385,0.8037,0.8038,1337300000.0
2008-03-27 05:40:00,0.8038,0.8039,0.80375,0.8039,383700000.0
2008-03-27 05:45:00,0.8039,0.8042,0.8038,0.8038,1685300000.0
2008-03-27 05:50:00,0.8038,0.8039,0.8037,0.80375,2779600000.0
2008-03-27 05:55:00,0.80375,0.8044,0.80375,0.8044,2799000000.0
2008-03-27 06:00:00,0.8044,0.8052,0.8043,0.8052,701700000.0
2008-03-27 06:05:00,0.8052,0.8052,0.80415,0.8047,2541600000.0
2008-03-27 06:10:00,0.8047,0.8049,0.8047,0.8049,798300000.0
2008-03-27 06:15:00,0.8049,0.805,0.8045,0.8046,306000000.0
2008-03-27 06:20:00,0.8046,0.8048,0.80415,0.8046,458900000.0
2008-03-27 06:25:00,0.8046,0.8047,0.8043,0.8043,390400000.0
2008-03-27 06:30:00,0.8043,0.8044,0.8041,0.8044,333300000.0
2008-03-27 06:35:00,0.8044,0.8045,0.8044,0.8044,277800000.0
2008-03-27 06:40:00,0.8044,0.8044,0.8043,0.8044,282300000.0
2008-03-27 06:45:00,0.8044,0.80465,0.80415,0.80455,3360800000.0
2008-03-27 06:50:00,0.80455,0.80455,0.80375,0.8045,998900000.0
2008-03-27 06:55:00,0.8045,0.8047,0.80405,0.8045,440200000.0
2008-03-27 07:00:00,0.8045,0.8046,0.804,0.8045,367799999.0
2008-03-27 07:05:00,0.8045,0.8046,0.8044,0.8045,273000000.0
2008-03-27 07:10:00,0.8045,0.8046,0.8045,0.8046,830100000.0
2008-03-27 07:15:00,0.8046,0.8049,0.8046,0.8047,422900000.0
2008-03-27 07:20:00,0.8047,0.8047,0.8045,0.8045,340000000.0
2008-03-27 07:25:00,0.8045,0.80535,0.8045,0.805,453400000.0
2008-03-27 07:30:00,0.805,0.8053,0.8047,0.8053,743900000.0
2008-03-27 07:35:00,0.8053,0.8054,0.80495,0.80495,1889100000.0
2008-03-27 07:40:00,0.80495,0.80505,0.80495,0.80505,4809400000.0
2008-03-27 07:45:00,0.80505,0.80525,0.8049,0.805,3331400000.0
2008-03-27 07:50:00,0.805,0.80505,0.8049,0.80505,621000000.0
2008-03-27 07:55:00,0.80505,0.8054,0.805,0.8054,424900000.0
2008-03-27 08:00:00,0.8054,0.80545,0.8051,0.80515,378700000.0
2008-03-27 08:05:00,0.80515,0.8055,0.805,0.805,405300000.0
2008-03-27 08:10:00,0.805,0.805,0.8044,0.8048,437800000.0
2008-03-27 08:15:00,0.8048,0.8056,0.8046,0.8048,319600000.0
2008-03-27 08:20:00,0.8048,0.80505,0.8048,0.805,346000000.0
2008-03-27 08:25:00,0.805,0.805,0.80465,0.80475,1312200000.0
2008-03-27 08:30:00,0.80475,0.8048,0.80405,0.80405,1863300000.0
2008-03-27 08:35:00,0.80405,0.80445,0.8035,0.80385,2470000000.0
2008-03-27 08:40:00,0.80385,0.80385,0.8031,0.8035,2724000000.0
2008-03-27 08:45:00,0.8035,0.80415,0.8034,0.80365,2497700000.0
2008-03-27 08:50:00,0.80365,0.8039,0.80305,0.80325,4305900000.0
2008-03-27 08:55:00,0.80325,0.80365,0.80315,0.80365,4018400000.0
2008-03-27 09:00:00,0.80365,0.80365,0.80335,0.80355,964600000.0
2008-03-27 09:05:00,0.80355,0.80375,0.80345,0.80355,510400000.0
2008-03-27 09:10:00,0.80355,0.8038,0.8035,0.8038,1598100000.0
2008-03-27 09:15:00,0.8038,0.8038,0.8036,0.8037,373000000.0
2008-03-27 09:20:00,0.8037,0.80415,0.8036,0.80415,586600000.0
2008-03-27 09:25:00,0.80415,0.8044,0.8039,0.8043,462200000.0
2008-03-27 09:30:00,0.8043,0.8046,0.80415,0.8042,341500000.0
2008-03-27 09:35:00,0.8042,0.80445,0.8039,0.8039,471900000.0
2008-03-27 09:40:00,0.8039,0.80395,0.8032,0.8032,867300000.0
2008-03-27 09:45:00,0.80325,0.8036,0.80325,0.8035,1548000000.0
2008-03-27 09:50:00,0.8035,0.8036,0.8034,0.8035,765400000.0
2008-03-27 09:55:00,0.8035,0.8039,0.8035,0.8038,437100000.0
2008-03-27 10:00:00,0.8038,0.8038,0.8034,0.8035,390300000.0
2008-03-27 10:05:00,0.8035,0.8042,0.8035,0.8041,768600000.0
2008-03-27 10:10:00,0.8041,0.8045,0.8035,0.80435,699600000.0
2008-03-27 10:15:00,0.80435,0.8047,0.80365,0.8039,538800000.0
2008-03-27 10:20:00,0.8039,0.80405,0.8036,0.8037,657100000.0
2008-03-27 10:25:00,0.8037,0.8037,0.8025,0.803,548700000.0
2008-03-27 10:30:00,0.803,0.803,0.8022,0.8028,3365400000.0
2008-03-27 10:35:00,0.8028,0.8031,0.8024,0.8024,1950900000.0
2008-03-27 10:40:00,0.8024,0.8026,0.8022,0.8023,337600000.0
2008-03-27 10:45:00,0.8023,0.8024,0.8018,0.802,658700000.0
2008-03-27 10:50:00,0.802,0.802,0.8001,0.8003,948400000.0
2008-03-27 10:55:00,0.8003,0.8007,0.7999,0.8004,1016500000.0
2008-03-27 11:00:00,0.8004,0.8015,0.8,0.8015,1429400000.0
2008-03-27 11:05:00,0.8015,0.80205,0.8015,0.802,647100000.0
2008-03-27 11:10:00,0.802,0.8029,0.8016,0.8029,962900000.0
2008-03-27 11:15:00,0.8029,0.80335,0.8025,0.8026,411200000.0
2008-03-27 11:20:00,0.8026,0.8027,0.8025,0.8025,291400000.0
2008-03-27 11:25:00,0.8025,0.8026,0.8022,0.8025,428700000.0
2008-03-27 11:30:00,0.8025,0.8029,0.8023,0.8028,498100000.0
2008-03-27 11:35:00,0.8028,0.8029,0.8025,0.8026,1403300000.0
2008-03-27 11:40:00,0.8026,0.8028,0.8026,0.8027,425900000.0
2008-03-27 11:45:00,0.8027,0.8032,0.8027,0.8032,473700000.0
2008-03-27 11:50:00,0.8032,0.8033,0.8031,0.8032,340800000.0
2008-03-27 11:55:00,0.8032,0.8047,0.8032,0.804,959000000.0
2008-03-27 12:00:00,0.804,0.8042,0.8038,0.8038,529300000.0
2008-03-27 12:05:00,0.8038,0.8048,0.8038,0.804,966000000.0
2008-03-27 12:10:00,0.804,0.8048,0.8038,0.8044,2925400000.0
2008-03-27 12:15:00,0.8044,0.8048,0.8042,0.8047,722700000.0
2008-03-27 12:20:00,0.8047,0.80525,0.8046,0.8052,1378700000.0
2008-03-27 12:25:00,0.8052,0.8054,0.8046,0.8048,1829900000.0
2008-03-27 12:30:00,0.8048,0.8048,0.8039,0.8042,1375300000.0
2008-03-27 12:35:00,0.8042,0.8044,0.8038,0.8041,1795200000.0
2008-03-27 12:40:00,0.8041,0.8043,0.8038,0.804,3325900000.0
2008-03-27 12:45:00,0.804,0.80485,0.804,0.8044,857200000.0
2008-03-27 12:50:00,0.8044,0.80455,0.8039,0.80455,971300000.0
2008-03-27 12:55:00,0.80455,0.805,0.8044,0.8047,2436700000.0
2008-03-27 13:00:00,0.8047,0.8056,0.8045,0.8054,2067600000.0
2008-03-27 13:05:00,0.8054,0.80555,0.80505,0.8051,866900000.0
2008-03-27 13:10:00,0.8051,0.8053,0.8045,0.8048,1965800000.0
2008-03-27 13:15:00,0.8048,0.80495,0.8044,0.8047,2308000001.0
2008-03-27 13:20:00,0.8047,0.8048,0.8045,0.8047,2093400021.0
2008-03-27 13:25:00,0.8047,0.8052,0.80465,0.8052,1830700000.0
2008-03-27 13:30:00,0.8052,0.80525,0.80475,0.8052,1273700000.0
2008-03-27 13:35:00,0.8052,0.8052,0.8049,0.805,2117200000.0
2008-03-27 13:40:00,0.805,0.80515,0.8047,0.80485,1909100000.0
2008-03-27 13:45:00,0.80485,0.8049,0.8048,0.8049,1315500000.0
2008-03-27 13:50:00,0.8049,0.80525,0.8048,0.80525,2460700000.0
2008-03-27 13:55:00,0.80525,0.80565,0.80525,0.80525,897800000.0
2008-03-27 14:00:00,0.80525,0.8053,0.8048,0.80485,2860200000.0
2008-03-27 14:05:00,0.80485,0.8059,0.8048,0.8053,1125100000.0
2008-03-27 14:10:00,0.8053,0.8058,0.8051,0.8053,1389300000.0
2008-03-27 14:15:00,0.8053,0.80545,0.8045,0.805,2323700000.0
2008-03-27 14:20:00,0.805,0.80595,0.8049,0.80595,1908600000.0
2008-03-27 14:25:00,0.80595,0.8063,0.80555,0.8059,521900000.0
2008-03-27 14:30:00,0.8059,0.8062,0.8053,0.80565,780900000.0
2008-03-27 14:35:00,0.80565,0.8061,0.8055,0.8055,438700000.0
2008-03-27 14:40:00,0.80555,0.8059,0.8045,0.8045,704700000.0
2008-03-27 14:45:00,0.8045,0.8046,0.8036,0.8036,597200000.0
2008-03-27 14:50:00,0.8036,0.8036,0.80325,0.8036,530500000.0
2008-03-27 14:55:00,0.8036,0.8043,0.8036,0.80405,370200000.0
2008-03-27 15:00:00,0.80405,0.8046,0.804,0.80455,376600000.0
2008-03-27 15:05:00,0.80455,0.8049,0.80405,0.8048,776900000.0
2008-03-27 15:10:00,0.8048,0.80565,0.8046,0.8054,670700000.0
2008-03-27 15:15:00,0.8054,0.80555,0.8049,0.8053,826000000.0
2008-03-27 15:20:00,0.8053,0.80565,0.8053,0.80565,1037800000.0
2008-03-27 15:25:00,0.80565,0.80625,0.80565,0.80605,783200000.0
2008-03-27 15:30:00,0.80605,0.8062,0.8058,0.8058,376300000.0
2008-03-27 15:35:00,0.8058,0.806,0.8052,0.8053,778600000.0
2008-03-27 15:40:00,0.8053,0.8056,0.8053,0.80555,406000000.0
2008-03-27 15:45:00,0.80555,0.8056,0.8052,0.8052,654100000.0
2008-03-27 15:50:00,0.8052,0.8053,0.80435,0.8047,1286200000.0
2008-03-27 15:55:00,0.8047,0.8052,0.8046,0.805,1375700000.0
2008-03-27 16:00:00,0.805,0.8051,0.8044,0.8047,1258600000.0
2008-03-27 16:05:00,0.8047,0.8047,0.8034,0.8041,684500000.0
2008-03-27 16:10:00,0.8041,0.80425,0.804,0.8042,416800000.0
2008-03-27 16:15:00,0.8042,0.8044,0.8036,0.8038,822300000.0
2008-03-27 16:20:00,0.8038,0.80475,0.8033,0.80475,1783600000.0
2008-03-27 16:25:00,0.80475,0.8053,0.80445,0.8048,445500000.0
2008-03-27 16:30:00,0.8048,0.80495,0.8043,0.80445,535100000.0
2008-03-27 16:35:00,0.80445,0.8046,0.8042,0.8044,381600000.0
2008-03-27 16:40:00,0.8044,0.8049,0.8044,0.8045,334800000.0
2008-03-27 16:45:00,0.8045,0.8047,0.8036,0.804,609400000.0
2008-03-27 16:50:00,0.804,0.80485,0.8038,0.8043,1105100000.0
2008-03-27 16:55:00,0.8043,0.8044,0.8036,0.8036,894000000.0
2008-03-27 17:00:00,0.8036,0.804,0.80355,0.8036,450300000.0
2008-03-27 17:05:00,0.8036,0.80385,0.8034,0.8036,517500000.0
2008-03-27 17:10:00,0.8036,0.8037,0.8031,0.8034,345100000.0
2008-03-27 17:15:00,0.8034,0.8041,0.8034,0.804,721500000.0
2008-03-27 17:20:00,0.804,0.8048,0.8034,0.804,1316100000.0
2008-03-27 17:25:00,0.804,0.8043,0.8036,0.80405,1300500000.0
2008-03-27 17:30:00,0.80405,0.8044,0.8034,0.8035,577400000.0
2008-03-27 17:35:00,0.8035,0.804,0.8035,0.8035,733400000.0
2008-03-27 17:40:00,0.8035,0.8037,0.8033,0.8036,331500000.0
2008-03-27 17:45:00,0.8036,0.8043,0.8035,0.8037,437800000.0
2008-03-27 17:50:00,0.8037,0.8039,0.8037,0.8039,370400000.0
2008-03-27 17:55:00,0.8039,0.8042,0.8035,0.8035,481100000.0
2008-03-27 18:00:00,0.8035,0.8036,0.8027,0.8033,324500000.0
2008-03-27 18:05:00,0.8033,0.8035,0.8027,0.8033,522900000.0
2008-03-27 18:10:00,0.8033,0.8035,0.803,0.8034,455600000.0
2008-03-27 18:15:00,0.8034,0.8037,0.8032,0.8034,670900000.0
2008-03-27 18:20:00,0.8034,0.8034,0.803,0.8032,529700000.0
2008-03-27 18:25:00,0.8032,0.8032,0.803,0.803,340400000.0
2008-03-27 18:30:00,0.803,0.8033,0.803,0.8032,2639900000.0
2008-03-27 18:35:00,0.8032,0.80345,0.803,0.803,318600000.0
2008-03-27 18:40:00,0.803,0.8042,0.803,0.8041,1018400000.0
2008-03-27 18:45:00,0.8041,0.8043,0.8034,0.8039,1129800000.0
2008-03-27 18:50:00,0.8039,0.8039,0.8034,0.8037,1267700000.0
2008-03-27 18:55:00,0.8037,0.8039,0.8037,0.8038,288000000.0
2008-03-27 19:00:00,0.8038,0.8038,0.8037,0.8037,288100000.0
2008-03-27 19:05:00,0.8037,0.8037,0.8036,0.8037,3053800000.0
2008-03-27 19:10:00,0.8037,0.8043,0.8037,0.804,1987400000.0
2008-03-27 19:15:00,0.804,0.8049,0.804,0.8047,3858500000.0
2008-03-27 19:20:00,0.8047,0.8047,0.8037,0.804,698900000.0
2008-03-27 19:25:00,0.804,0.8047,0.8039,0.8042,644400000.0
2008-03-27 19:30:00,0.8042,0.8046,0.8042,0.8042,317100000.0
2008-03-27 19:35:00,0.8042,0.8046,0.8035,0.8043,318700000.0
2008-03-27 19:40:00,0.8043,0.8045,0.8037,0.8044,795000000.0
2008-03-27 19:45:00,0.8044,0.8048,0.8044,0.8048,695500000.0
2008-03-27 19:50:00,0.8048,0.8048,0.8046,0.8046,273900000.0
2008-03-27 19:55:00,0.8046,0.8046,0.8046,0.8046,270600000.0
2008-03-27 20:00:00,0.8046,0.8046,0.8044,0.8044,691300000.0
2008-03-27 20:05:00,0.8044,0.8044,0.8044,0.8044,271200000.0
2008-03-27 20:10:00,0.8044,0.8047,0.80425,0.8044,509100000.0
2008-03-27 20:15:00,0.8044,0.8044,0.8042,0.8042,287200000.0
2008-03-27 20:20:00,0.8042,0.8044,0.8042,0.8043,411000000.0
2008-03-27 20:25:00,0.8043,0.8044,0.8043,0.8043,1733700000.0
2008-03-27 20:30:00,0.8043,0.8044,0.8043,0.8044,4308000000.0
2008-03-27 20:35:00,0.8044,0.8046,0.8044,0.8046,800900000.0
2008-03-27 20:40:00,0.8046,0.8046,0.8046,0.8046,306700000.0
2008-03-27 20:45:00,0.8046,0.8047,0.8042,0.8047,2108200000.0
2008-03-27 20:50:00,0.8047,0.8047,0.8042,0.8043,623300000.0
2008-03-27 20:55:00,0.8043,0.8043,0.8034,0.8037,740700000.0
2008-03-27 21:00:00,0.8037,0.804,0.8035,0.804,327500000.0
2008-03-27 21:05:00,0.804,0.8044,0.8035,0.8036,282100000.0
2008-03-27 21:10:00,0.8036,0.80365,0.8028,0.803,379000000.0
2008-03-27 21:15:00,0.803,0.80305,0.803,0.80305,206700000.0
2008-03-27 21:20:00,0.80305,0.8032,0.803,0.8031,256100000.0
2008-03-27 21:25:00,0.8031,0.8031,0.8029,0.803,361600000.0
2008-03-27 21:30:00,0.803,0.803,0.803,0.803,580300000.0
2008-03-27 21:35:00,0.803,0.803,0.8017,0.802,438200000.0
2008-03-27 21:40:00,0.802,0.8028,0.8013,0.8026,4387300000.0
2008-03-27 21:45:00,0.8026,0.8027,0.8018,0.8022,400100000.0
2008-03-27 21:50:00,0.8022,0.8028,0.8022,0.8025,376400000.0
2008-03-27 21:55:00,0.8025,0.8026,0.8022,0.8023,320400000.0
2008-03-27 22:00:00,0.8023,0.8026,0.8018,0.8022,337900000.0
2008-03-27 22:05:00,0.8022,0.8024,0.8022,0.8024,319200000.0
2008-03-27 22:10:00,0.8024,0.8026,0.8024,0.8024,862700000.0
2008-03-27 22:15:00,0.8024,0.8024,0.8023,0.8023,304100000.0
2008-03-27 22:20:00,0.8023,0.8025,0.8023,0.8025,767900000.0
2008-03-27 22:25:00,0.8025,0.8026,0.80185,0.802,334200000.0
2008-03-27 22:30:00,0.802,0.8022,0.8018,0.8019,316100000.0
2008-03-27 22:35:00,0.8019,0.8028,0.8018,0.8027,388200000.0
2008-03-27 22:40:00,0.8027,0.803,0.8025,0.8029,1062300000.0
2008-03-27 22:45:00,0.8029,0.8033,0.8029,0.8029,5619700000.0
2008-03-27 22:50:00,0.8029,0.8038,0.8029,0.80305,1620900000.0
2008-03-27 22:55:00,0.80305,0.8031,0.803,0.8031,5373500000.0
2008-03-27 23:00:00,0.8031,0.8031,0.8027,0.8029,3503500000.0
2008-03-27 23:05:00,0.8029,0.8029,0.80265,0.80265,3294400000.0
2008-03-27 23:10:00,0.80265,0.8029,0.8022,0.8022,507800000.0
2008-03-27 23:15:00,0.8022,0.80235,0.8021,0.80235,1689300000.0
2008-03-27 23:20:00,0.80235,0.8025,0.80235,0.8025,3713400000.0
2008-03-27 23:25:00,0.8025,0.8027,0.8025,0.8027,5930600000.0
2008-03-27 23:30:00,0.8027,0.803,0.8027,0.8029,2869300000.0
2008-03-27 23:35:00,0.8029,0.803,0.80245,0.80265,1008900000.0
2008-03-27 23:40:00,0.80265,0.80295,0.8016,0.8016,3537200000.0
2008-03-27 23:45:00,0.803,0.8054,0.803,0.804,4043000000.0
2008-03-27 23:50:00,0.8041,0.8045,0.8037,0.8041,1924100000.0
2008-03-27 23:55:00,0.8041,0.8047,0.8037,0.8047,4977200000.0
2008-03-28 00:00:00,0.8047,0.8051,0.8039,0.805,3712400000.0
2008-03-28 00:05:00,0.805,0.8058,0.805,0.8058,4240300000.0
2008-03-28 00:10:00,0.8058,0.806,0.80475,0.8052,4798600000.0
2008-03-28 00:15:00,0.8052,0.8053,0.8049,0.805,5433600000.0
2008-03-28 00:20:00,0.805,0.8052,0.8046,0.8052,6161200000.0
2008-03-28 00:25:00,0.8052,0.8055,0.8049,0.8055,4343000000.0
2008-03-28 00:30:00,0.8055,0.8061,0.805,0.806,4653200000.0
2008-03-28 00:35:00,0.806,0.8065,0.806,0.8064,5496400000.0
2008-03-28 00:40:00,0.8064,0.8064,0.8059,0.806,5603500000.0
2008-03-28 00:45:00,0.806,0.8061,0.8054,0.8061,5821200000.0
2008-03-28 00:50:00,0.8061,0.8064,0.8056,0.8064,4205800000.0
2008-03-28 00:55:00,0.8064,0.8064,0.8048,0.8055,4779800000.0
2008-03-28 01:00:00,0.8055,0.8061,0.8055,0.8058,4031900000.0
2008-03-28 01:05:00,0.8058,0.8061,0.8057,0.8058,2493000000.0
2008-03-28 01:10:00,0.8058,0.8058,0.8054,0.8055,2286400000.0
2008-03-28 01:15:00,0.8055,0.8056,0.8055,0.8056,3875500000.0
2008-03-28 01:20:00,0.8056,0.8056,0.8055,0.8056,924500000.0
2008-03-28 01:25:00,0.8056,0.8058,0.8055,0.8057,1627900000.0
2008-03-28 01:30:00,0.8057,0.806,0.8057,0.806,2675000000.0
2008-03-28 01:35:00,0.806,0.8061,0.806,0.806,1584900000.0
2008-03-28 01:40:00,0.806,0.8062,0.806,0.8061,726900000.0
2008-03-28 01:45:00,0.8061,0.8062,0.806,0.8061,3564400000.0
2008-03-28 01:50:00,0.8061,0.8067,0.8061,0.8062,3047900000.0
2008-03-28 01:55:00,0.8062,0.8062,0.8055,0.8059,3340900000.0
2008-03-28 02:00:00,0.8059,0.8059,0.8051,0.8052,4026000000.0
2008-03-28 02:05:00,0.8052,0.8056,0.8048,0.8052,3570100000.0
2008-03-28 02:10:00,0.8052,0.8055,0.8047,0.805,2240900000.0
2008-03-28 02:15:00,0.805,0.8052,0.8046,0.8047,2536000000.0
2008-03-28 02:20:00,0.8047,0.8047,0.8046,0.8046,543800000.0
2008-03-28 02:25:00,0.8046,0.8047,0.8042,0.8042,1374300000.0
2008-03-28 02:30:00,0.8042,0.8043,0.8042,0.8043,1972900000.0
2008-03-28 02:35:00,0.8043,0.8046,0.8041,0.8045,1741300000.0
2008-03-28 02:40:00,0.8045,0.8045,0.8038,0.8041,2505500000.0
2008-03-28 02:45:00,0.8041,0.8041,0.8035,0.8035,3013800000.0
2008-03-28 02:50:00,0.8035,0.8037,0.8031,0.8037,3572600000.0
2008-03-28 02:55:00,0.8037,0.804,0.8037,0.8038,584500000.0
2008-03-28 03:00:00,0.8038,0.8043,0.8037,0.8041,1674200000.0
2008-03-28 03:05:00,0.8041,0.8041,0.8037,0.8037,1231100000.0
2008-03-28 03:10:00,0.8037,0.8038,0.8032,0.8034,3280300000.0
2008-03-28 03:15:00,0.8034,0.8035,0.8034,0.8034,1972800000.0
2008-03-28 03:20:00,0.8034,0.8036,0.8033,0.8036,3852600000.0
2008-03-28 03:25:00,0.8036,0.8036,0.803,0.8033,3268400000.0
2008-03-28 03:30:00,0.8033,0.8036,0.8033,0.8033,3222300000.0
2008-03-28 03:35:00,0.8033,0.8035,0.8033,0.8033,5496800000.0
2008-03-28 03:40:00,0.8033,0.80335,0.8033,0.8033,6933400000.0
2008-03-28 03:45:00,0.8033,0.8037,0.8033,0.8033,6654200000.0
2008-03-28 03:50:00,0.8033,0.8039,0.8033,0.8039,4479900000.0
2008-03-28 03:55:00,0.8039,0.8047,0.8039,0.8041,3232500000.0
2008-03-28 04:00:00,0.8041,0.8051,0.8041,0.8046,5370400000.0
2008-03-28 04:05:00,0.8046,0.8047,0.8041,0.8046,4095700000.0
2008-03-28 04:10:00,0.8046,0.8046,0.8044,0.8045,3597500000.0
2008-03-28 04:15:00,0.8045,0.8046,0.8045,0.8046,383600000.0
2008-03-28 04:20:00,0.8046,0.8046,0.8037,0.8044,3152500000.0
2008-03-28 04:25:00,0.8044,0.8047,0.8044,0.8045,3690000000.0
2008-03-28 04:30:00,0.8045,0.8045,0.8038,0.8043,4694600000.0
2008-03-28 04:35:00,0.8043,0.8043,0.8042,0.8042,410000000.0
2008-03-28 04:40:00,0.8042,0.8045,0.8042,0.8043,4196400000.0
2008-03-28 04:45:00,0.8043,0.8045,0.8042,0.8042,5036500000.0
2008-03-28 04:50:00,0.8042,0.8045,0.8042,0.8045,1925300000.0
2008-03-28 04:55:00,0.8045,0.8048,0.8045,0.8047,753100000.0
2008-03-28 05:00:00,0.8047,0.8047,0.8038,0.8043,1246100000.0
2008-03-28 05:05:00,0.8043,0.8043,0.8042,0.8042,2481700000.0
2008-03-28 05:10:00,0.8042,0.8043,0.8042,0.8043,2436800000.0
2008-03-28 05:15:00,0.8043,0.8043,0.8041,0.8041,1146700000.0
2008-03-28 05:20:00,0.8041,0.8045,0.8041,0.8042,2764700000.0
2008-03-28 05:25:00,0.8042,0.8042,0.8041,0.8041,586100000.0
2008-03-28 05:30:00,0.8041,0.8045,0.804,0.8045,1378800000.0
2008-03-28 05:35:00,0.8045,0.8048,0.80435,0.8045,2090500000.0
2008-03-28 05:40:00,0.8045,0.8046,0.8044,0.8044,1732100000.0
2008-03-28 05:45:00,0.8044,0.8045,0.8036,0.8045,3085100000.0
2008-03-28 05:50:00,0.8045,0.8051,0.8043,0.8044,2675400000.0
2008-03-28 05:55:00,0.8044,0.805,0.8044,0.8045,2070800000.0
2008-03-28 06:00:00,0.8045,0.8047,0.8045,0.8047,3052200000.0
2008-03-28 06:05:00,0.8047,0.8053,0.8047,0.805,2169500000.0
2008-03-28 06:10:00,0.805,0.8051,0.805,0.805,287800000.0
2008-03-28 06:15:00,0.805,0.805,0.8046,0.8049,380700000.0
2008-03-28 06:20:00,0.8049,0.8049,0.8044,0.8047,473000000.0
2008-03-28 06:25:00,0.8047,0.8047,0.8043,0.8044,748600000.0
2008-03-28 06:30:00,0.8044,0.8047,0.8043,0.8046,303000000.0
2008-03-28 06:35:00,0.8046,0.8047,0.8043,0.8047,358400000.0
2008-03-28 06:40:00,0.8047,0.8047,0.8045,0.8047,329900000.0
2008-03-28 06:45:00,0.8047,0.8047,0.8046,0.8047,267600000.0
2008-03-28 06:50:00,0.8047,0.8049,0.80455,0.80465,4953300000.0
2008-03-28 06:55:00,0.80465,0.8051,0.8045,0.8051,2273400000.0
2008-03-28 07:00:00,0.8051,0.8057,0.8051,0.8053,809700000.0
2008-03-28 07:05:00,0.8053,0.8053,0.8047,0.8052,333400000.0
2008-03-28 07:10:00,0.8052,0.8052,0.8045,0.8046,546100000.0
2008-03-28 07:15:00,0.8046,0.8048,0.8045,0.8046,345500000.0
2008-03-28 07:20:00,0.8046,0.80535,0.8043,0.8045,323500000.0
2008-03-28 07:25:00,0.8045,0.8048,0.8043,0.8043,283200000.0
2008-03-28 07:30:00,0.8043,0.805,0.8043,0.805,302800000.0
2008-03-28 07:35:00,0.805,0.805,0.80495,0.80495,701500000.0
2008-03-28 07:40:00,0.80495,0.805,0.80495,0.805,788000000.0
2008-03-28 07:45:00,0.805,0.80535,0.8043,0.8048,869000000.0
2008-03-28 07:50:00,0.8048,0.805,0.8043,0.80445,2096300000.0
2008-03-28 07:55:00,0.80445,0.80485,0.8043,0.8046,3641400000.0
2008-03-28 08:00:00,0.8046,0.8046,0.80425,0.80455,2179800000.0
2008-03-28 08:05:00,0.80455,0.80465,0.8045,0.80465,1028700000.0
2008-03-28 08:10:00,0.80465,0.80465,0.80465,0.80465,453000000.0
2008-03-28 08:15:00,0.80465,0.8047,0.80455,0.80455,3339800000.0
2008-03-28 08:20:00,0.80455,0.80505,0.8045,0.805,3310100000.0
2008-03-28 08:25:00,0.805,0.8056,0.805,0.8055,570400000.0
2008-03-28 08:30:00,0.8055,0.8059,0.8055,0.8059,276700000.0
2008-03-28 08:35:00,0.8059,0.8059,0.8054,0.8055,334500000.0
2008-03-28 08:40:00,0.8055,0.80585,0.805,0.805,286900000.0
2008-03-28 08:45:00,0.805,0.8053,0.805,0.8052,296400000.0
2008-03-28 08:50:00,0.8052,0.8052,0.8042,0.8047,345800000.0
2008-03-28 08:55:00,0.8047,0.8047,0.80395,0.80395,292200000.0
2008-03-28 09:00:00,0.80385,0.8049,0.80375,0.8049,432100000.0
2008-03-28 09:05:00,0.8049,0.805,0.8046,0.80495,741300000.0
2008-03-28 09:10:00,0.80495,0.8052,0.8046,0.8047,314800000.0
2008-03-28 09:15:00,0.8047,0.8051,0.8047,0.8047,435400000.0
2008-03-28 09:20:00,0.8047,0.80485,0.80385,0.8041,363300000.0
2008-03-28 09:25:00,0.8041,0.8045,0.8036,0.8036,341600000.0
2008-03-28 09:30:00,0.80355,0.8039,0.8035,0.80365,819800000.0
2008-03-28 09:35:00,0.80365,0.8041,0.8034,0.804,1014500000.0
2008-03-28 09:40:00,0.804,0.804,0.8033,0.8033,480100000.0
2008-03-28 09:45:00,0.8033,0.8034,0.8026,0.8027,388300000.0
2008-03-28 09:50:00,0.8027,0.803,0.8026,0.80295,391000000.0
2008-03-28 09:55:00,0.80295,0.80365,0.80265,0.8032,758500000.0
2008-03-28 10:00:00,0.8032,0.8034,0.8026,0.8027,422600000.0
2008-03-28 10:05:00,0.8027,0.8027,0.80205,0.8022,613200000.0
2008-03-28 10:10:00,0.8022,0.8025,0.80205,0.80225,830200000.0
2008-03-28 10:15:00,0.80225,0.8024,0.80205,0.8021,1714500000.0
2008-03-28 10:20:00,0.8021,0.8031,0.8021,0.80305,1842400000.0
2008-03-28 10:25:00,0.80305,0.8036,0.8028,0.8036,479500000.0
2008-03-28 10:30:00,0.8036,0.8043,0.8036,0.8039,282700000.0
2008-03-28 10:35:00,0.8039,0.80465,0.8038,0.8042,297400000.0
2008-03-28 10:40:00,0.8042,0.8042,0.8041,0.8042,274100000.0
2008-03-28 10:45:00,0.8042,0.80445,0.8038,0.8038,387400000.0
2008-03-28 10:50:00,0.8038,0.8042,0.8038,0.8039,288200000.0
2008-03-28 10:55:00,0.8039,0.80445,0.8038,0.8042,378400000.0
2008-03-28 11:00:00,0.8042,0.8045,0.8038,0.8044,669800000.0
2008-03-28 11:05:00,0.8044,0.8049,0.8042,0.8048,293800000.0
2008-03-28 11:10:00,0.8048,0.8048,0.8044,0.8045,388200000.0
2008-03-28 11:15:00,0.8045,0.805,0.8042,0.8046,286100000.0
2008-03-28 11:20:00,0.8046,0.8047,0.8044,0.8044,310200000.0
2008-03-28 11:25:00,0.8044,0.8045,0.8042,0.8042,333500000.0
2008-03-28 11:30:00,0.8042,0.80425,0.8038,0.804,328200000.0
2008-03-28 11:35:00,0.804,0.8045,0.8038,0.8042,340700000.0
2008-03-28 11:40:00,0.8042,0.8049,0.804,0.8045,324500000.0
2008-03-28 11:45:00,0.8045,0.8048,0.8045,0.8046,282200000.0
2008-03-28 11:50:00,0.8046,0.8047,0.8042,0.8045,306400000.0
2008-03-28 11:55:00,0.8045,0.8045,0.8037,0.8039,299000000.0
2008-03-28 12:00:00,0.8039,0.8045,0.8038,0.8044,281400000.0
2008-03-28 12:05:00,0.8044,0.8044,0.8042,0.8042,306800000.0
2008-03-28 12:10:00,0.8042,0.8048,0.8042,0.8048,355200000.0
2008-03-28 12:15:00,0.8048,0.8049,0.8042,0.8043,346900000.0
2008-03-28 12:20:00,0.8043,0.8047,0.8042,0.8047,391600000.0
2008-03-28 12:25:00,0.8047,0.8048,0.8047,0.8047,1405300000.0
2008-03-28 12:30:00,0.8047,0.8047,0.8043,0.8043,274100000.0
2008-03-28 12:35:00,0.8043,0.8053,0.8042,0.8049,675900000.0
2008-03-28 12:40:00,0.8049,0.8054,0.8049,0.8053,654500000.0
2008-03-28 12:45:00,0.8053,0.80555,0.8051,0.8053,340400000.0
2008-03-28 12:50:00,0.8053,0.806,0.8053,0.8059,521300000.0
2008-03-28 12:55:00,0.8059,0.806,0.8052,0.8054,495200000.0
2008-03-28 13:00:00,0.8054,0.8057,0.8053,0.8053,278600000.0
2008-03-28 13:05:00,0.8053,0.806,0.8053,0.8057,358900000.0
2008-03-28 13:10:00,0.8057,0.8059,0.8053,0.8053,2463800000.0
2008-03-28 13:15:00,0.8053,0.8055,0.8048,0.8055,1251000000.0
2008-03-28 13:20:00,0.8055,0.8055,0.8044,0.8049,2197200000.0
2008-03-28 13:25:00,0.8049,0.8051,0.80475,0.8049,3166800000.0
2008-03-28 13:30:00,0.8049,0.8049,0.8048,0.80485,3927100000.0
2008-03-28 13:35:00,0.80485,0.8049,0.8044,0.8044,4156500000.0
2008-03-28 13:40:00,0.8044,0.8045,0.804,0.804,3146300000.0
2008-03-28 13:45:00,0.804,0.8046,0.8035,0.8045,857600000.0
2008-03-28 13:50:00,0.8045,0.8048,0.804,0.8046,2675800000.0
2008-03-28 13:55:00,0.8046,0.8051,0.8046,0.8048,1177400000.0
2008-03-28 14:00:00,0.8048,0.8048,0.804,0.8044,1239700000.0
2008-03-28 14:05:00,0.8045,0.8049,0.8042,0.8046,350300000.0
2008-03-28 14:10:00,0.8046,0.80525,0.8046,0.805,323500000.0
2008-03-28 14:15:00,0.805,0.805,0.8045,0.8046,400700000.0
2008-03-28 14:20:00,0.8046,0.8046,0.8039,0.8039,863400000.0
2008-03-28 14:25:00,0.8039,0.8042,0.8032,0.8032,1062700000.0
2008-03-28 14:30:00,0.8032,0.8046,0.8031,0.8037,1080500000.0
2008-03-28 14:35:00,0.8037,0.8041,0.8031,0.8033,506800000.0
2008-03-28 14:40:00,0.8033,0.8041,0.8033,0.8037,2724900000.0
2008-03-28 14:45:00,0.8037,0.8043,0.8036,0.8036,319300000.0
2008-03-28 14:50:00,0.8036,0.8036,0.8029,0.8034,870000000.0
2008-03-28 14:55:00,0.8034,0.8043,0.8034,0.8042,1091300000.0
2008-03-28 15:00:00,0.8042,0.8044,0.8031,0.8032,394700000.0
2008-03-28 15:05:00,0.8032,0.804,0.8025,0.8028,529400000.0
2008-03-28 15:10:00,0.8028,0.8028,0.8023,0.8026,343200000.0
2008-03-28 15:15:00,0.8026,0.8027,0.802,0.802,504700000.0
2008-03-28 15:20:00,0.802,0.8023,0.8014,0.80205,1954400000.0
2008-03-28 15:25:00,0.80205,0.80225,0.8017,0.80205,1453700000.0
2008-03-28 15:30:00,0.80205,0.8022,0.8015,0.80195,535400000.0
2008-03-28 15:35:00,0.80195,0.80225,0.8015,0.8021,555200000.0
2008-03-28 15:40:00,0.80215,0.8023,0.8014,0.80215,188200000.0
2008-03-28 15:45:00,0.80215,0.80215,0.80015,0.80095,626600000.0
2008-03-28 15:50:00,0.80095,0.80215,0.80095,0.80155,123000000.0
2008-03-28 15:55:00,0.80155,0.80245,0.80135,0.80225,442700000.0
2008-03-28 16:00:00,0.80225,0.80225,0.80165,0.80205,162300000.0
2008-03-28 16:05:00,0.80205,0.80235,0.8015,0.8021,830400000.0
2008-03-28 16:10:00,0.8021,0.8023,0.8003,0.8005,992100000.0
2008-03-28 16:15:00,0.8005,0.8006,0.7995,0.7996,1721600000.0
2008-03-28 16:20:00,0.7996,0.8004,0.7995,0.79985,431300000.0
2008-03-28 16:25:00,0.79985,0.80025,0.7996,0.8,240200000.0
2008-03-28 16:30:00,0.8,0.8011,0.7999,0.8009,315800000.0
2008-03-28 16:35:00,0.8009,0.80095,0.7994,0.8001,415400000.0
2008-03-28 16:40:00,0.8001,0.8001,0.799,0.79925,280200000.0
2008-03-28 16:45:00,0.79925,0.79995,0.7991,0.7999,190900000.0
2008-03-28 16:50:00,0.79985,0.80005,0.7995,0.80005,239100000.0
2008-03-28 16:55:00,0.80005,0.80005,0.7985,0.79915,172500000.0
2008-03-28 17:00:00,0.79915,0.79925,0.7978,0.79795,551800000.0
2008-03-28 17:05:00,0.79795,0.7991,0.79795,0.799,480200000.0
2008-03-28 17:10:00,0.799,0.7992,0.7982,0.7982,2622700000.0
2008-03-28 17:15:00,0.7982,0.7983,0.7968,0.7979,1338800000.0
2008-03-28 17:20:00,0.7979,0.79835,0.7977,0.798,1338700000.0
2008-03-28 17:25:00,0.798,0.7984,0.7978,0.7979,657800000.0
2008-03-28 17:30:00,0.7979,0.7981,0.797,0.7973,399300000.0
2008-03-28 17:35:00,0.7973,0.7977,0.797,0.797,471200000.0
2008-03-28 17:40:00,0.797,0.7978,0.7969,0.7977,454700000.0
2008-03-28 17:45:00,0.7977,0.7982,0.7976,0.7981,1383900000.0
2008-03-28 17:50:00,0.7981,0.7985,0.7977,0.79785,2057900000.0
2008-03-28 17:55:00,0.79785,0.7982,0.7973,0.798,381700000.0
2008-03-28 18:00:00,0.7979,0.7983,0.797,0.7972,447500000.0
2008-03-28 18:05:00,0.7972,0.7972,0.7954,0.7959,858700000.0
2008-03-28 18:10:00,0.7959,0.7965,0.79555,0.7964,1332600000.0
2008-03-28 18:15:00,0.7964,0.7966,0.7958,0.7962,652000000.0
2008-03-28 18:20:00,0.7962,0.7963,0.7956,0.7959,775600000.0
2008-03-28 18:25:00,0.7959,0.7959,0.7951,0.7953,350600000.0
2008-03-28 18:30:00,0.7953,0.7955,0.7949,0.7951,393620000.0
2008-03-28 18:35:00,0.7951,0.7952,0.7949,0.7951,506100000.0
2008-03-28 18:40:00,0.7951,0.7953,0.7948,0.795,2235100000.0
2008-03-28 18:45:00,0.795,0.7954,0.795,0.7953,1645400000.0
2008-03-28 18:50:00,0.7953,0.7956,0.7953,0.7955,534600000.0
2008-03-28 18:55:00,0.7955,0.7956,0.7952,0.7954,455600000.0
2008-03-28 19:00:00,0.7954,0.7958,0.7952,0.7958,821800000.0
2008-03-28 19:05:00,0.7958,0.796,0.7954,0.7955,608400000.0
2008-03-28 19:10:00,0.7955,0.7956,0.7954,0.7956,292800000.0
2008-03-28 19:15:00,0.7956,0.7958,0.7953,0.7957,1056000000.0
2008-03-28 19:20:00,0.7957,0.7958,0.7951,0.7953,826000000.0
2008-03-28 19:25:00,0.7953,0.7953,0.7947,0.7951,2839500000.0
2008-03-28 19:30:00,0.7951,0.7963,0.7951,0.7957,510200000.0
2008-03-28 19:35:00,0.7957,0.7957,0.7948,0.7951,444200000.0
2008-03-28 19:40:00,0.7951,0.7953,0.7948,0.7948,917800000.0
2008-03-28 19:45:00,0.7948,0.796,0.7948,0.7958,3291100000.0
2008-03-28 19:50:00,0.7958,0.7958,0.7953,0.7953,1673300000.0
2008-03-28 19:55:00,0.7953,0.7955,0.7943,0.7944,1632700000.0
2008-03-28 20:00:00,0.7944,0.7946,0.794,0.7946,394200000.0
2008-03-28 20:05:00,0.7946,0.7946,0.794,0.7942,291600000.0
2008-03-28 20:10:00,0.7942,0.7945,0.7942,0.7945,755900000.0
2008-03-28 20:15:00,0.7945,0.7948,0.7942,0.7946,355400000.0
2008-03-28 20:20:00,0.7946,0.7947,0.7945,0.7947,294900000.0
2008-03-28 20:25:00,0.7947,0.7951,0.7947,0.7948,287700000.0
2008-03-28 20:30:00,0.7948,0.7948,0.7945,0.7946,305600000.0
2008-03-28 20:35:00,0.7946,0.7946,0.7946,0.7946,620100000.0
2008-03-28 20:40:00,0.7946,0.7946,0.7944,0.7945,2169600000.0
2008-03-28 20:45:00,0.7945,0.7955,0.7945,0.7952,361000000.0
2008-03-28 20:50:00,0.7952,0.7952,0.7951,0.7951,597100000.0
2008-03-28 20:55:00,0.7951,0.7952,0.7946,0.7948,1796800000.0
2008-03-28 21:00:00,0.7948,0.7953,0.7947,0.7951,349900000.0
2008-03-28 21:05:00,0.7951,0.7953,0.795,0.795,352800000.0
2008-03-28 21:10:00,0.795,0.7951,0.7949,0.7949,1585200000.0
2008-03-28 21:15:00,0.7961,0.7961,0.7949,0.7954,7973800000.0
2008-03-28 21:20:00,0.7954,0.7956,0.7954,0.7956,4290800000.0
2008-03-28 21:25:00,0.7956,0.7965,0.7955,0.79585,5450700000.0
2008-03-28 21:30:00,0.79585,0.7962,0.7957,0.7962,4947300000.0
2008-03-28 21:35:00,0.7962,0.7962,0.796,0.7961,2856700000.0
2008-03-28 21:40:00,0.7961,0.7962,0.79585,0.79585,4268000000.0
2008-03-28 21:45:00,0.79585,0.7963,0.7956,0.7956,2018100000.0
2008-03-28 21:50:00,0.7956,0.7958,0.7951,0.7958,2584800000.0
2008-03-28 21:55:00,0.7958,0.7964,0.7957,0.7964,4814700000.0
2008-03-28 22:00:00,0.7964,0.7964,0.7962,0.7963,5073400000.0
2008-03-28 22:05:00,0.7963,0.7964,0.7961,0.7963,6538800000.0
2008-03-28 22:10:00,0.7963,0.7963,0.7962,0.7962,3551900000.0
2008-03-28 22:15:00,0.7962,0.7963,0.7959,0.7959,3588600000.0
2008-03-28 22:20:00,0.7959,0.7964,0.7959,0.7964,4851300000.0
2008-03-28 22:25:00,0.7964,0.7965,0.7964,0.7965,395200000.0
2008-03-28 22:30:00,0.7965,0.7969,0.7965,0.7969,4250000000.0
2008-03-28 22:35:00,0.7969,0.7973,0.7969,0.7973,5903000000.0
2008-03-28 22:40:00,0.7973,0.79755,0.7973,0.7974,1795200000.0
2008-03-28 22:45:00,0.7974,0.79795,0.79725,0.79725,597100000.0
2008-03-28 22:50:00,0.79725,0.79755,0.79725,0.79755,3270400000.0
2008-03-28 22:55:00,0.79755,0.79755,0.7969,0.7969,4628800000.0
2008-03-31 00:00:00,0.7955,0.7955,0.7935,0.7942,1277000000.0
2008-03-31 00:05:00,0.7941,0.7942,0.7936,0.7937,766200000.0
2008-03-31 00:10:00,0.7936,0.7944,0.7929,0.7944,1277000000.0
2008-03-31 00:15:00,0.7942,0.7944,0.7929,0.7933,1277000000.0
2008-03-31 00:20:00,0.7934,0.7935,0.7926,0.793,1277000000.0
2008-03-31 00:25:00,0.7929,0.793,0.792,0.7923,1021600000.0
2008-03-31 00:30:00,0.7926,0.7927,0.7922,0.7926,1021600000.0
2008-03-31 00:35:00,0.7925,0.7926,0.7922,0.7922,1021600000.0
2008-03-31 00:40:00,0.7923,0.7925,0.7915,0.7918,1277000000.0
2008-03-31 00:45:00,0.7917,0.7923,0.7916,0.7922,1277000000.0
2008-03-31 00:50:00,0.7921,0.7927,0.7921,0.7927,1277000000.0
2008-03-31 00:55:00,0.7926,0.7927,0.7913,0.7913,1277000000.0
2008-03-31 01:00:00,0.7914,0.7914,0.7905,0.7907,1277000000.0
2008-03-31 01:05:00,0.7908,0.7915,0.7907,0.7912,1277000000.0
2008-03-31 01:10:00,0.7913,0.7914,0.7909,0.7909,1277000000.0
2008-03-31 01:15:00,0.791,0.7911,0.7904,0.7906,1277000000.0
2008-03-31 01:20:00,0.7905,0.7909,0.7905,0.7907,1277000000.0
2008-03-31 01:25:00,0.7906,0.7906,0.7901,0.7902,766200000.0
2008-03-31 01:30:00,0.79,0.7901,0.7891,0.79,1277000000.0
2008-03-31 01:35:00,0.7901,0.7909,0.79,0.7904,1021600000.0
2008-03-31 01:40:00,0.7903,0.7904,0.7897,0.7902,1021600000.0
2008-03-31 01:45:00,0.7903,0.7906,0.7902,0.7903,1277000000.0
2008-03-31 01:50:00,0.7904,0.7909,0.7904,0.7908,1277000000.0
2008-03-31 01:55:00,0.7909,0.7915,0.7908,0.7911,1277000000.0
2008-03-31 02:00:00,0.79095,0.7917,0.79085,0.7915,615800000.0
2008-03-31 02:05:00,0.7915,0.79175,0.7915,0.7915,341500000.0
2008-03-31 02:10:00,0.7915,0.792,0.7915,0.792,459300000.0
2008-03-31 02:15:00,0.792,0.79245,0.792,0.792,1751100000.0
2008-03-31 02:20:00,0.792,0.792,0.7915,0.7917,348200000.0
2008-03-31 02:25:00,0.7917,0.7926,0.7915,0.7922,525900000.0
2008-03-31 02:30:00,0.7922,0.7924,0.7917,0.7918,372700000.0
2008-03-31 02:35:00,0.7918,0.7919,0.791,0.7915,477500000.0
2008-03-31 02:40:00,0.7915,0.7916,0.791,0.7913,370900000.0
2008-03-31 02:45:00,0.7913,0.7917,0.7913,0.7917,332600000.0
2008-03-31 02:50:00,0.7917,0.7922,0.7917,0.7917,355000000.0
2008-03-31 02:55:00,0.7917,0.79185,0.7912,0.79125,2656400000.0
2008-03-31 03:00:00,0.79125,0.79125,0.7906,0.7908,1515200000.0
2008-03-31 03:05:00,0.7908,0.79115,0.7907,0.791,1145000000.0
2008-03-31 03:10:00,0.791,0.7916,0.791,0.7916,530200000.0
2008-03-31 03:15:00,0.7916,0.7918,0.7915,0.7915,370400000.0
2008-03-31 03:20:00,0.7915,0.7918,0.7915,0.7917,1531800000.0
2008-03-31 03:25:00,0.7917,0.7921,0.7915,0.7921,4265200000.0
2008-03-31 03:30:00,0.7921,0.7923,0.7916,0.7919,3272400000.0
2008-03-31 03:35:00,0.7919,0.7921,0.7916,0.7921,5942600000.0
2008-03-31 03:40:00,0.7921,0.7921,0.7919,0.792,6321000000.0
2008-03-31 03:45:00,0.792,0.7929,0.792,0.7927,4564200000.0
2008-03-31 03:50:00,0.79275,0.7928,0.7922,0.7927,3776000000.0
2008-03-31 03:55:00,0.7925,0.7931,0.7925,0.7928,5474500000.0
2008-03-31 04:00:00,0.7928,0.7932,0.7928,0.7928,7226000000.0
2008-03-31 04:05:00,0.7928,0.7929,0.79275,0.7928,2951400000.0
2008-03-31 04:10:00,0.7928,0.793,0.7928,0.7928,5736000000.0
2008-03-31 04:15:00,0.7928,0.79305,0.7928,0.7929,7462700000.0
2008-03-31 04:20:00,0.7929,0.79305,0.79285,0.79295,3820600000.0
2008-03-31 04:25:00,0.79295,0.79295,0.7921,0.7922,2975700000.0
2008-03-31 04:30:00,0.7922,0.7927,0.7922,0.7926,6710200000.0
2008-03-31 04:35:00,0.7926,0.7926,0.7919,0.7923,4308700000.0
2008-03-31 04:40:00,0.7923,0.7925,0.7923,0.7925,8300600000.0
2008-03-31 04:45:00,0.7925,0.7927,0.7924,0.7926,6536100000.0
2008-03-31 04:50:00,0.7926,0.79305,0.7926,0.7929,5950700000.0
2008-03-31 04:55:00,0.7929,0.79295,0.79245,0.7928,3374700000.0
2008-03-31 05:00:00,0.7928,0.79295,0.79255,0.79285,1986200000.0
2008-03-31 05:05:00,0.79285,0.79285,0.7924,0.7925,419700000.0
2008-03-31 05:10:00,0.7925,0.7929,0.7925,0.7929,2956700000.0
2008-03-31 05:15:00,0.7929,0.7932,0.7929,0.7932,998900000.0
2008-03-31 05:20:00,0.7932,0.7934,0.7931,0.7931,627600000.0
2008-03-31 05:25:00,0.7931,0.79335,0.793,0.79305,545100000.0
2008-03-31 05:30:00,0.79295,0.79325,0.7923,0.7925,502300000.0
2008-03-31 05:35:00,0.7925,0.7931,0.7924,0.7927,1254000000.0
2008-03-31 05:40:00,0.7927,0.79325,0.7927,0.79325,804900000.0
2008-03-31 05:45:00,0.79325,0.79325,0.7925,0.79265,938900000.0
2008-03-31 05:50:00,0.79265,0.7929,0.7925,0.79275,480500000.0
2008-03-31 05:55:00,0.79275,0.79325,0.79275,0.79305,412900000.0
2008-03-31 06:00:00,0.79305,0.7932,0.79305,0.7932,867700000.0
2008-03-31 06:05:00,0.7932,0.7936,0.793,0.79305,681900000.0
2008-03-31 06:10:00,0.79305,0.79325,0.793,0.79325,3002000000.0
2008-03-31 06:15:00,0.79325,0.79345,0.79315,0.79325,4994000000.0
2008-03-31 06:20:00,0.79325,0.7933,0.79275,0.793,460300000.0
2008-03-31 06:25:00,0.793,0.7934,0.7927,0.7933,520400000.0
2008-03-31 06:30:00,0.7933,0.7936,0.793,0.7932,408800000.0
2008-03-31 06:35:00,0.7931,0.7937,0.793,0.79335,4002500000.0
2008-03-31 06:40:00,0.79335,0.7944,0.7933,0.7938,1138300000.0
2008-03-31 06:45:00,0.7938,0.7942,0.7938,0.794,364300000.0
2008-03-31 06:50:00,0.794,0.7941,0.7937,0.7939,448800000.0
2008-03-31 06:55:00,0.7939,0.7944,0.7938,0.794,357500000.0
2008-03-31 07:00:00,0.794,0.7942,0.7937,0.7937,5563000000.0
2008-03-31 07:05:00,0.7937,0.7937,0.7933,0.7936,398800000.0
2008-03-31 07:10:00,0.7936,0.7937,0.79315,0.79325,2395300000.0
2008-03-31 07:15:00,0.79325,0.79345,0.79275,0.79345,861200000.0
2008-03-31 07:20:00,0.79345,0.79415,0.79345,0.7941,331700000.0
2008-03-31 07:25:00,0.7941,0.79415,0.7941,0.79415,330000000.0
2008-03-31 07:30:00,0.79415,0.79455,0.794,0.7941,499300000.0
2008-03-31 07:35:00,0.7941,0.7944,0.794,0.7944,633500000.0
2008-03-31 07:40:00,0.7944,0.7945,0.794,0.7945,366000000.0
2008-03-31 07:45:00,0.7945,0.7945,0.79355,0.7936,1052600000.0
2008-03-31 07:50:00,0.7936,0.7939,0.79275,0.793,963800000.0
2008-03-31 07:55:00,0.793,0.7936,0.7929,0.7936,686100000.0
2008-03-31 08:00:00,0.7936,0.794,0.7934,0.79355,560200000.0
2008-03-31 08:05:00,0.79355,0.7936,0.7925,0.7925,525000000.0
2008-03-31 08:10:00,0.7925,0.7925,0.7918,0.79225,476000000.0
2008-03-31 08:15:00,0.79225,0.7929,0.7922,0.7929,3083400000.0
2008-03-31 08:20:00,0.7929,0.7929,0.79165,0.79215,1232400000.0
2008-03-31 08:25:00,0.79215,0.7923,0.7917,0.7917,350700000.0
2008-03-31 08:30:00,0.7917,0.7922,0.79105,0.79145,1801700000.0
2008-03-31 08:35:00,0.79145,0.7918,0.7913,0.7914,881600000.0
2008-03-31 08:40:00,0.7914,0.7916,0.791,0.7913,2197700000.0
2008-03-31 08:45:00,0.7913,0.79135,0.7908,0.791,1679900000.0
2008-03-31 08:50:00,0.791,0.7913,0.7909,0.7912,557500000.0
2008-03-31 08:55:00,0.7912,0.7915,0.7911,0.7914,542200000.0
2008-03-31 09:00:00,0.7914,0.7917,0.79055,0.7906,588400000.0
2008-03-31 09:05:00,0.79065,0.791,0.7904,0.7908,1008100000.0
2008-03-31 09:10:00,0.7908,0.7916,0.7905,0.791,1168300000.0
2008-03-31 09:15:00,0.791,0.79105,0.7905,0.791,930800000.0
2008-03-31 09:20:00,0.791,0.7913,0.7908,0.7909,535600000.0
2008-03-31 09:25:00,0.7909,0.7913,0.79065,0.791,454500000.0
2008-03-31 09:30:00,0.791,0.79125,0.791,0.791,420300000.0
2008-03-31 09:35:00,0.791,0.79135,0.7907,0.7909,487200000.0
2008-03-31 09:40:00,0.7909,0.791,0.7904,0.7904,513300000.0
2008-03-31 09:45:00,0.7904,0.791,0.7904,0.7906,585500000.0
2008-03-31 09:50:00,0.7906,0.79075,0.7902,0.79045,421500000.0
2008-03-31 09:55:00,0.79045,0.7907,0.7901,0.7906,368200000.0
2008-03-31 10:00:00,0.7906,0.7907,0.79,0.7901,290100000.0
2008-03-31 10:05:00,0.7901,0.7904,0.7899,0.7901,308900000.0
2008-03-31 10:10:00,0.7901,0.7903,0.7897,0.7899,137600000.0
2008-03-31 10:15:00,0.7899,0.79035,0.7897,0.79,266600000.0
2008-03-31 10:20:00,0.79,0.79015,0.7897,0.78995,227700000.0
2008-03-31 10:25:00,0.78995,0.7906,0.7898,0.7904,702300000.0
2008-03-31 10:30:00,0.7904,0.7905,0.7899,0.7899,229600000.0
2008-03-31 10:35:00,0.7899,0.7899,0.7895,0.7896,147100000.0
2008-03-31 10:40:00,0.7896,0.7896,0.7892,0.7895,223100000.0
2008-03-31 10:45:00,0.7895,0.78975,0.7895,0.7896,224000000.0
2008-03-31 10:50:00,0.7896,0.7897,0.7889,0.7892,292100000.0
2008-03-31 10:55:00,0.78935,0.7901,0.78935,0.7901,245300000.0
2008-03-31 11:00:00,0.7901,0.7908,0.7901,0.7906,319900000.0
2008-03-31 11:05:00,0.7906,0.79065,0.7898,0.7898,725200000.0
2008-03-31 11:10:00,0.7898,0.79015,0.78915,0.78915,947300000.0
2008-03-31 11:15:00,0.789,0.7895,0.789,0.7891,713200000.0
2008-03-31 11:20:00,0.7891,0.78915,0.7886,0.7887,481100000.0
2008-03-31 11:25:00,0.7887,0.78885,0.7877,0.78835,975700000.0
2008-03-31 11:30:00,0.78835,0.7893,0.78825,0.7892,1195200000.0
2008-03-31 11:35:00,0.7892,0.7902,0.7892,0.7897,577000000.0
2008-03-31 11:40:00,0.7897,0.7901,0.7893,0.7901,605500000.0
2008-03-31 11:45:00,0.7901,0.7906,0.7895,0.7896,466000000.0
2008-03-31 11:50:00,0.7896,0.7897,0.7885,0.7887,792100000.0
2008-03-31 11:55:00,0.7887,0.7892,0.7885,0.7892,1165800000.0
2008-03-31 12:00:00,0.7892,0.7896,0.78895,0.7896,784500000.0
2008-03-31 12:05:00,0.7896,0.7898,0.7892,0.7896,355400000.0
2008-03-31 12:10:00,0.7896,0.7899,0.7892,0.7898,515000000.0
2008-03-31 12:15:00,0.7898,0.7903,0.7895,0.7903,592200002.0
2008-03-31 12:20:00,0.7903,0.7904,0.78985,0.7901,544200000.0
2008-03-31 12:25:00,0.7901,0.7906,0.7901,0.7904,489900000.0
2008-03-31 12:30:00,0.7904,0.791,0.79015,0.79025,1232300000.0
2008-03-31 12:35:00,0.79025,0.79055,0.79025,0.79035,428700000.0
2008-03-31 12:40:00,0.79035,0.7911,0.7901,0.7905,585100000.0
2008-03-31 12:45:00,0.7905,0.7909,0.7905,0.7907,469300000.0
2008-03-31 12:50:00,0.7907,0.7908,0.79055,0.7907,461300000.0
2008-03-31 12:55:00,0.7907,0.7907,0.7892,0.7892,493200000.0
2008-03-31 13:00:00,0.7892,0.78955,0.7892,0.78945,1537500000.0
2008-03-31 13:05:00,0.78945,0.7896,0.7893,0.7893,585900000.0
2008-03-31 13:10:00,0.7893,0.7895,0.78915,0.78925,2523100000.0
2008-03-31 13:15:00,0.78925,0.7894,0.78915,0.7892,4769700000.0
2008-03-31 13:20:00,0.7892,0.78935,0.789,0.78935,2985400000.0
2008-03-31 13:25:00,0.78935,0.78935,0.78825,0.7887,1566700001.0
2008-03-31 13:30:00,0.7887,0.7887,0.78805,0.7884,2770399999.0
2008-03-31 13:35:00,0.7884,0.78915,0.78835,0.78895,3983400008.0
2008-03-31 13:40:00,0.78895,0.78895,0.78835,0.7885,3487099955.0
2008-03-31 13:45:00,0.7885,0.78915,0.7884,0.78855,993800000.0
2008-03-31 13:50:00,0.7885,0.7888,0.78835,0.78875,3962700002.0
2008-03-31 13:55:00,0.78875,0.78875,0.78835,0.78865,1194400000.0
2008-03-31 14:00:00,0.78865,0.7888,0.7881,0.78815,1296400000.0
2008-03-31 14:05:00,0.78815,0.7884,0.78735,0.7875,2336600003.0
2008-03-31 14:10:00,0.7875,0.7877,0.78695,0.78725,6672300001.0
2008-03-31 14:15:00,0.78725,0.78725,0.78615,0.78635,2442400000.0
2008-03-31 14:20:00,0.78635,0.78685,0.78625,0.7865,2051100007.0
2008-03-31 14:25:00,0.7865,0.7867,0.78505,0.78515,3007600000.0
2008-03-31 14:30:00,0.7852,0.78555,0.78475,0.78475,1858000000.0
2008-03-31 14:35:00,0.78475,0.78505,0.7845,0.78485,1555100000.0
2008-03-31 14:40:00,0.78485,0.78575,0.78485,0.78555,1852500000.0
2008-03-31 14:45:00,0.78555,0.78565,0.78485,0.78555,1989900000.0
2008-03-31 14:50:00,0.78555,0.78605,0.78555,0.78595,2023300000.0
2008-03-31 14:55:00,0.78595,0.78605,0.78575,0.78575,1893600000.0
2008-03-31 15:00:00,0.78575,0.786,0.7856,0.7856,2161600000.0
2008-03-31 15:05:00,0.7856,0.78595,0.7856,0.78575,3021700000.0
2008-03-31 15:10:00,0.78575,0.7859,0.78555,0.78565,3727600025.0
2008-03-31 15:15:00,0.78565,0.78645,0.78555,0.78645,3012100000.0
2008-03-31 15:20:00,0.78645,0.78645,0.78615,0.7862,1242100000.0
2008-03-31 15:25:00,0.7862,0.7867,0.78615,0.78665,1945700000.0
2008-03-31 15:30:00,0.78665,0.787,0.7864,0.78675,2201300000.0
2008-03-31 15:35:00,0.78675,0.78675,0.7865,0.78655,1346900000.0
2008-03-31 15:40:00,0.78655,0.78665,0.78635,0.78665,1463700000.0
2008-03-31 15:45:00,0.78665,0.78665,0.78645,0.78645,940100000.0
2008-03-31 15:50:00,0.78645,0.78655,0.78615,0.78645,1713200000.0
2008-03-31 15:55:00,0.78645,0.78735,0.78645,0.78695,3542100000.0
2008-03-31 16:00:00,0.78695,0.78725,0.78595,0.78645,2934600000.0
2008-03-31 16:05:00,0.78645,0.78705,0.78605,0.78695,3047500000.0
2008-03-31 16:10:00,0.78695,0.78795,0.78695,0.78755,2497500001.0
2008-03-31 16:15:00,0.78755,0.7885,0.7871,0.78795,2443150000.0
2008-03-31 16:20:00,0.78795,0.7886,0.78765,0.78765,3358300000.0
2008-03-31 16:25:00,0.78775,0.78965,0.78765,0.78935,2024400006.0
2008-03-31 16:30:00,0.78915,0.78925,0.7877,0.7877,3399600000.0
2008-03-31 16:35:00,0.78765,0.78815,0.78745,0.78795,1479999999.0
2008-03-31 16:40:00,0.78795,0.78795,0.78665,0.78675,1311200000.0
2008-03-31 16:45:00,0.78675,0.78735,0.78635,0.7873,3903200000.0
2008-03-31 16:50:00,0.7872,0.78725,0.78615,0.78655,2738100000.0
2008-03-31 16:55:00,0.78655,0.78695,0.78595,0.78595,2885100000.0
2008-03-31 17:00:00,0.78595,0.78635,0.7856,0.78585,2407800000.0
2008-03-31 17:05:00,0.78585,0.7861,0.78515,0.78565,2552400000.0
2008-03-31 17:10:00,0.78565,0.78665,0.78555,0.78665,777400000.0
2008-03-31 17:15:00,0.78665,0.78665,0.78535,0.78585,1531000000.0
2008-03-31 17:20:00,0.78585,0.78595,0.7855,0.7858,955700000.0
2008-03-31 17:25:00,0.78585,0.7862,0.78545,0.7862,973700000.0
2008-03-31 17:30:00,0.7862,0.7862,0.7856,0.78585,3963999982.0
2008-03-31 17:35:00,0.78585,0.78635,0.78555,0.78605,4766900000.0
2008-03-31 17:40:00,0.7859,0.78615,0.7859,0.78605,6889500000.0
2008-03-31 17:45:00,0.78605,0.78625,0.78565,0.78575,3342200000.0
2008-03-31 17:50:00,0.78575,0.78585,0.78485,0.78505,3140500000.0
2008-03-31 17:55:00,0.78505,0.786,0.78495,0.78575,3894100003.0
2008-03-31 18:00:00,0.78575,0.78605,0.78575,0.78595,8275799997.0
2008-03-31 18:05:00,0.7858,0.78595,0.78575,0.78595,4688000000.0
2008-03-31 18:10:00,0.78595,0.78615,0.78595,0.78605,7567200000.0
2008-03-31 18:15:00,0.78605,0.78625,0.78585,0.78595,4493800019.0
2008-03-31 18:20:00,0.78595,0.78625,0.78585,0.78615,541700000.0
2008-03-31 18:25:00,0.78615,0.78625,0.78595,0.78615,1563800000.0
2008-03-31 18:30:00,0.78615,0.78645,0.78615,0.78625,2151700000.0
2008-03-31 18:35:00,0.78625,0.78635,0.78625,0.78625,2996700000.0
2008-03-31 18:40:00,0.78625,0.78635,0.78605,0.78615,3737200000.0
2008-03-31 18:45:00,0.78615,0.78635,0.78595,0.78595,5042500000.0
2008-03-31 18:50:00,0.78595,0.78685,0.78595,0.78645,3941100000.0
2008-03-31 18:55:00,0.7867,0.7867,0.78645,0.78665,7355300000.0
2008-03-31 19:00:00,0.78665,0.78685,0.78635,0.78655,6503100000.0
2008-03-31 19:05:00,0.78655,0.78675,0.78655,0.78665,2348300000.0
2008-03-31 19:10:00,0.78665,0.7867,0.78645,0.7867,5108300000.0
2008-03-31 19:15:00,0.78665,0.78715,0.78665,0.78695,2598500000.0
2008-03-31 19:20:00,0.78695,0.78785,0.78695,0.7875,1687700000.0
2008-03-31 19:25:00,0.7875,0.78785,0.78745,0.78785,2799700000.0
2008-03-31 19:30:00,0.78785,0.78825,0.78785,0.78795,3151200000.0
2008-03-31 19:35:00,0.78795,0.78795,0.78785,0.78795,786800000.0
2008-03-31 19:40:00,0.78795,0.7881,0.7879,0.7881,2927600000.0
2008-03-31 19:45:00,0.78795,0.78815,0.78795,0.78795,6729400000.0
2008-03-31 19:50:00,0.78795,0.78795,0.78775,0.78785,1603900000.0
2008-03-31 19:55:00,0.78785,0.78815,0.78775,0.78775,2614600000.0
2008-03-31 20:00:00,0.78775,0.78775,0.78655,0.7868,6598500000.0
2008-03-31 20:05:00,0.7868,0.7868,0.7857,0.78625,2551500000.0
2008-03-31 20:10:00,0.78625,0.78635,0.78595,0.7862,1297400000.0
2008-03-31 20:15:00,0.7862,0.78625,0.78615,0.78615,2810800000.0
2008-03-31 20:20:00,0.78615,0.78655,0.78615,0.78655,3538000000.0
2008-03-31 20:25:00,0.78655,0.78695,0.78655,0.78695,821100000.0
2008-03-31 20:30:00,0.78695,0.78725,0.78695,0.78725,957900000.0
2008-03-31 20:35:00,0.78725,0.78725,0.78645,0.78675,7167500000.0
2008-03-31 20:40:00,0.78675,0.78675,0.78595,0.78625,3471500000.0
2008-03-31 20:45:00,0.78625,0.78635,0.78505,0.78525,1985800000.0
2008-03-31 20:50:00,0.78525,0.78575,0.78505,0.7852,974700000.0
2008-03-31 20:55:00,0.7852,0.78595,0.7852,0.78555,2416400000.0
2008-03-31 21:00:00,0.78555,0.78595,0.78505,0.7853,5597600000.0
2008-03-31 21:05:00,0.7851,0.78555,0.7851,0.78535,2640000000.0
2008-03-31 21:10:00,0.78535,0.78535,0.78495,0.78505,1807600000.0
2008-03-31 21:15:00,0.78505,0.78515,0.78495,0.78515,1825300000.0
2008-03-31 21:20:00,0.78515,0.7852,0.78515,0.7852,4273000000.0
2008-03-31 21:25:00,0.7852,0.7858,0.78515,0.78565,4078500000.0
2008-03-31 21:30:00,0.78565,0.78565,0.7852,0.7852,1441100000.0
2008-03-31 21:35:00,0.7852,0.78565,0.7852,0.78555,2863600000.0
2008-03-31 21:40:00,0.78555,0.78605,0.78555,0.78605,1771900000.0
2008-03-31 21:45:00,0.78605,0.7862,0.7857,0.7857,6230800000.0
2008-03-31 21:50:00,0.7857,0.786,0.78565,0.786,533700000.0
2008-03-31 21:55:00,0.786,0.7862,0.78565,0.786,1019600000.0
2008-03-31 22:00:00,0.786,0.7867,0.786,0.7867,960400000.0
2008-03-31 22:05:00,0.7867,0.7869,0.78655,0.78655,975100000.0
2008-03-31 22:10:00,0.78655,0.78655,0.7852,0.7854,3344500000.0
2008-03-31 22:15:00,0.7854,0.7855,0.785,0.7853,379300000.0
2008-03-31 22:20:00,0.7853,0.7856,0.7853,0.7855,394100000.0
2008-03-31 22:25:00,0.7855,0.7858,0.7854,0.78555,2761800000.0
2008-03-31 22:30:00,0.78555,0.78575,0.7855,0.7856,1872400000.0
2008-03-31 22:35:00,0.7856,0.7862,0.7856,0.7859,453900000.0
2008-03-31 22:40:00,0.7859,0.7861,0.7857,0.7858,2661100000.0
2008-03-31 22:45:00,0.7858,0.7858,0.7855,0.7856,3198600000.0
2008-03-31 22:50:00,0.7856,0.7863,0.7853,0.7857,6355900000.0
2008-03-31 22:55:00,0.7857,0.7862,0.7855,0.7858,6327300000.0
2008-03-31 23:00:00,0.7858,0.7861,0.78565,0.7858,4128600000.0
2008-03-31 23:05:00,0.7858,0.7859,0.78545,0.7858,4846400000.0
2008-03-31 23:10:00,0.7858,0.7858,0.78535,0.7854,4588400000.0
2008-03-31 23:15:00,0.7854,0.786,0.7851,0.7857,3158500000.0
2008-03-31 23:20:00,0.7857,0.7858,0.7856,0.7857,5467800000.0
2008-03-31 23:25:00,0.7857,0.7859,0.7856,0.7858,5286300000.0
2008-03-31 23:30:00,0.7858,0.7858,0.7851,0.7851,8120600000.0
2008-03-31 23:35:00,0.7851,0.7851,0.7847,0.7848,7843300000.0
2008-03-31 23:40:00,0.7848,0.78525,0.78475,0.78515,2530400000.0
2008-03-31 23:45:00,0.78515,0.78555,0.7851,0.78515,5298500000.0
2008-03-31 23:50:00,0.78515,0.78535,0.78475,0.78485,2880100000.0
2008-03-31 23:55:00,0.78485,0.78505,0.78485,0.78505,8368000000.0
2008-04-01 00:00:00,0.78505,0.78525,0.78465,0.78465,3414400000.0
2008-04-01 00:05:00,0.78465,0.78485,0.78405,0.78475,6151600000.0
2008-04-01 00:10:00,0.78475,0.78515,0.78435,0.78455,5982400000.0
2008-04-01 00:15:00,0.78455,0.78455,0.78345,0.78375,5816800000.0
2008-04-01 00:20:00,0.78375,0.78425,0.78375,0.78405,6260400000.0
2008-04-01 00:25:00,0.78405,0.78405,0.78365,0.78375,6053600000.0
2008-04-01 00:30:00,0.78375,0.78385,0.78345,0.78355,5404000000.0
2008-04-01 00:35:00,0.78355,0.78365,0.7834,0.78355,1040800000.0
2008-04-01 00:40:00,0.78355,0.78415,0.78345,0.7839,3465900000.0
2008-04-01 00:45:00,0.7839,0.78425,0.78385,0.78395,5794500000.0
2008-04-01 00:50:00,0.78395,0.78445,0.78385,0.78425,3376400000.0
2008-04-01 00:55:00,0.78425,0.78465,0.7842,0.78455,2594400000.0
2008-04-01 01:00:00,0.78455,0.7853,0.78455,0.7852,5208500000.0
2008-04-01 01:05:00,0.7852,0.78555,0.78475,0.78545,4554400000.0
2008-04-01 01:10:00,0.7855,0.78555,0.78455,0.78475,5855400000.0
2008-04-01 01:15:00,0.78475,0.78505,0.78445,0.78475,6136700000.0
2008-04-01 01:20:00,0.7849,0.78495,0.78455,0.78475,3024600000.0
2008-04-01 01:25:00,0.78475,0.78475,0.78455,0.78465,3624800000.0
2008-04-01 01:30:00,0.78465,0.78475,0.7844,0.78475,3860100000.0
2008-04-01 01:35:00,0.78475,0.78505,0.78445,0.78505,2653300000.0
2008-04-01 01:40:00,0.78505,0.78515,0.78465,0.78515,3410200000.0
2008-04-01 01:45:00,0.78515,0.7852,0.78465,0.7849,3468500000.0
2008-04-01 01:50:00,0.7849,0.78495,0.78465,0.7847,2388200000.0
2008-04-01 01:55:00,0.7847,0.78475,0.78445,0.78455,1920800000.0
2008-04-01 02:00:00,0.78455,0.78515,0.7845,0.78465,3054600000.0
2008-04-01 02:05:00,0.78465,0.7848,0.78445,0.78465,4222100000.0
2008-04-01 02:10:00,0.78465,0.78495,0.7845,0.78475,6980200029.0
2008-04-01 02:15:00,0.78475,0.78605,0.78475,0.78545,7427700031.0
2008-04-01 02:20:00,0.78545,0.78585,0.78485,0.78555,7833700001.0
2008-04-01 02:25:00,0.78555,0.78585,0.78515,0.78575,6391900000.0
2008-04-01 02:30:00,0.78575,0.78575,0.78505,0.78525,5607500000.0
2008-04-01 02:35:00,0.78525,0.78545,0.78515,0.78515,3991400000.0
2008-04-01 02:40:00,0.78515,0.78515,0.78455,0.78465,3510350000.0
2008-04-01 02:45:00,0.78465,0.7851,0.78455,0.7851,5556700000.0
2008-04-01 02:50:00,0.7851,0.78535,0.78505,0.78535,998500000.0
2008-04-01 02:55:00,0.78535,0.78535,0.785,0.78505,1024300000.0
2008-04-01 03:00:00,0.78505,0.78535,0.785,0.78525,2760800000.0
2008-04-01 03:05:00,0.7855,0.78595,0.78535,0.78585,6004100000.0
2008-04-01 03:10:00,0.78585,0.78645,0.78575,0.78625,3004899988.0
2008-04-01 03:15:00,0.78625,0.7868,0.78625,0.78665,1164000000.0
2008-04-01 03:20:00,0.78665,0.7868,0.7865,0.7865,943500000.0
2008-04-01 03:25:00,0.7865,0.78675,0.78645,0.78675,4771300000.0
2008-04-01 03:30:00,0.78675,0.78725,0.78675,0.78685,1148700000.0
2008-04-01 03:35:00,0.78685,0.78705,0.78665,0.78685,1004600000.0
2008-04-01 03:40:00,0.78685,0.78695,0.78665,0.78675,1245900000.0
2008-04-01 03:45:00,0.78675,0.78685,0.78675,0.78685,5969700000.0
2008-04-01 03:50:00,0.7869,0.7871,0.7868,0.78705,5731200000.0
2008-04-01 03:55:00,0.78705,0.78755,0.78685,0.78695,3611800000.0
2008-04-01 04:00:00,0.78695,0.78705,0.78675,0.78675,3837200000.0
2008-04-01 04:05:00,0.78675,0.7869,0.78615,0.7867,4369200000.0
2008-04-01 04:10:00,0.7867,0.78675,0.78655,0.78655,4142900000.0
2008-04-01 04:15:00,0.78655,0.78665,0.78625,0.78645,3591200000.0
2008-04-01 04:20:00,0.7864,0.7867,0.78635,0.7865,4560000000.0
2008-04-01 04:25:00,0.7865,0.7867,0.78645,0.7866,2487300000.0
2008-04-01 04:30:00,0.7866,0.78685,0.78645,0.78685,1977600000.0
2008-04-01 04:35:00,0.78685,0.78695,0.7868,0.7868,1040400000.0
2008-04-01 04:40:00,0.7868,0.7869,0.7868,0.7868,856000000.0
2008-04-01 04:45:00,0.7868,0.78695,0.7868,0.7869,959200000.0
2008-04-01 04:50:00,0.7869,0.7871,0.78685,0.78685,3428000000.0
2008-04-01 04:55:00,0.78685,0.78735,0.78685,0.78715,2491200000.0
2008-04-01 05:00:00,0.78715,0.78785,0.78715,0.78755,1769500000.0
2008-04-01 05:05:00,0.78755,0.78775,0.78745,0.78745,4915600000.0
2008-04-01 05:10:00,0.78745,0.7877,0.7874,0.7877,896800000.0
2008-04-01 05:15:00,0.7877,0.78775,0.78765,0.78765,3886400000.0
2008-04-01 05:20:00,0.78765,0.78775,0.78715,0.78725,1580600000.0
2008-04-01 05:25:00,0.78725,0.78735,0.7872,0.78725,4103300000.0
2008-04-01 05:30:00,0.78725,0.78725,0.78605,0.78625,5502300000.0
2008-04-01 05:35:00,0.78625,0.78655,0.7861,0.7863,2399100000.0
2008-04-01 05:40:00,0.7863,0.78705,0.78605,0.78665,5320200000.0
2008-04-01 05:45:00,0.78665,0.78665,0.78595,0.78605,7834500000.0
2008-04-01 05:50:00,0.78605,0.78665,0.78605,0.78655,6927700000.0
2008-04-01 05:55:00,0.78655,0.78655,0.78595,0.78615,4766300000.0
2008-04-01 06:00:00,0.78615,0.78615,0.78505,0.78525,6474700006.0
2008-04-01 06:05:00,0.7853,0.78555,0.78525,0.78555,4758800000.0
2008-04-01 06:10:00,0.78555,0.78565,0.7854,0.78565,3416800000.0
2008-04-01 06:15:00,0.78565,0.78585,0.78555,0.78575,1459500000.0
2008-04-01 06:20:00,0.78575,0.78575,0.78515,0.78515,2470100000.0
2008-04-01 06:25:00,0.78515,0.78545,0.78515,0.7854,1062700000.0
2008-04-01 06:30:00,0.7854,0.7856,0.7849,0.785,1457600000.0
2008-04-01 06:35:00,0.785,0.7857,0.78495,0.7855,3796299968.0
2008-04-01 06:40:00,0.7855,0.7857,0.78525,0.7855,5835500000.0
2008-04-01 06:45:00,0.78525,0.78535,0.78515,0.78525,7032300000.0
2008-04-01 06:50:00,0.78525,0.78555,0.78525,0.78535,8071600000.0
2008-04-01 06:55:00,0.78535,0.78535,0.78505,0.78515,3710800000.0
2008-04-01 07:00:00,0.78515,0.78515,0.78505,0.78505,3812100000.0
2008-04-01 07:05:00,0.78505,0.78525,0.78505,0.78505,1392400000.0
2008-04-01 07:10:00,0.78505,0.7851,0.78315,0.78335,3961300001.0
2008-04-01 07:15:00,0.78335,0.7839,0.7832,0.7832,5167000000.0
2008-04-01 07:20:00,0.78315,0.78325,0.78245,0.78295,4652500000.0
2008-04-01 07:25:00,0.78295,0.78415,0.78295,0.78395,7209200000.0
2008-04-01 07:30:00,0.78395,0.78415,0.7836,0.7837,7037000000.0
2008-04-01 07:35:00,0.7837,0.78425,0.7835,0.78425,5086600000.0
2008-04-01 07:40:00,0.78425,0.78425,0.78385,0.78425,6062300000.0
2008-04-01 07:45:00,0.78425,0.7846,0.78425,0.78445,5831400000.0
2008-04-01 07:50:00,0.78445,0.78445,0.78385,0.78415,5232699983.0
2008-04-01 07:55:00,0.78415,0.78415,0.78315,0.78325,6802200000.0
2008-04-01 08:00:00,0.78325,0.7842,0.78315,0.78415,6117700004.0
2008-04-01 08:05:00,0.78415,0.7845,0.78415,0.7844,4459200000.0
2008-04-01 08:10:00,0.7844,0.7845,0.7842,0.78425,1628400000.0
2008-04-01 08:15:00,0.78415,0.7842,0.78315,0.78365,1883900000.0
2008-04-01 08:20:00,0.78365,0.78415,0.78285,0.78285,2242400000.0
2008-04-01 08:25:00,0.78285,0.78375,0.78255,0.78305,2176700000.0
2008-04-01 08:30:00,0.78305,0.7833,0.7824,0.78245,1486400000.0
2008-04-01 08:35:00,0.78245,0.78265,0.7817,0.7825,2573400000.0
2008-04-01 08:40:00,0.7825,0.78265,0.78175,0.78235,3915700000.0
2008-04-01 08:45:00,0.78235,0.7825,0.78205,0.78235,4610800000.0
2008-04-01 08:50:00,0.78235,0.7825,0.7822,0.78235,2154900000.0
2008-04-01 08:55:00,0.78225,0.78225,0.78135,0.782,3831500000.0
2008-04-01 09:00:00,0.782,0.78305,0.78155,0.78275,3114000002.0
2008-04-01 09:05:00,0.78275,0.7837,0.78245,0.78365,3641800000.0
2008-04-01 09:10:00,0.78365,0.78415,0.78315,0.78355,2292600000.0
2008-04-01 09:15:00,0.78355,0.78355,0.78255,0.78285,3053200000.0
2008-04-01 09:20:00,0.78285,0.7835,0.78275,0.7835,3430900000.0
2008-04-01 09:25:00,0.7835,0.78385,0.78295,0.78325,2179300000.0
2008-04-01 09:30:00,0.78325,0.78325,0.78255,0.7829,1414800000.0
2008-04-01 09:35:00,0.7829,0.78325,0.78245,0.7825,1697400000.0
2008-04-01 09:40:00,0.7825,0.7825,0.78105,0.78175,2039700000.0
2008-04-01 09:45:00,0.78175,0.78255,0.7815,0.78215,2300699999.0
2008-04-01 09:50:00,0.78215,0.78285,0.78215,0.7827,1861100000.0
2008-04-01 09:55:00,0.7827,0.78295,0.7826,0.7827,1516700000.0
2008-04-01 10:00:00,0.7827,0.7832,0.7827,0.78285,1520600000.0
2008-04-01 10:05:00,0.78285,0.783,0.78205,0.78255,2155800000.0
2008-04-01 10:10:00,0.78255,0.78305,0.78255,0.78275,3255900000.0
2008-04-01 10:15:00,0.78275,0.78295,0.78235,0.78255,1533500000.0
2008-04-01 10:20:00,0.78255,0.78255,0.78205,0.78255,736600000.0
2008-04-01 10:25:00,0.78255,0.78275,0.78195,0.782,2742800000.0
2008-04-01 10:30:00,0.782,0.7825,0.78165,0.78195,2958100000.0
2008-04-01 10:35:00,0.78195,0.78255,0.78195,0.78205,2274900000.0
2008-04-01 10:40:00,0.78205,0.78305,0.7819,0.78295,4324900000.0
2008-04-01 10:45:00,0.78295,0.78315,0.78265,0.78295,1757100000.0
2008-04-01 10:50:00,0.78295,0.78305,0.782,0.7823,1658500000.0
2008-04-01 10:55:00,0.7823,0.783,0.78225,0.78265,4089599999.0
2008-04-01 11:00:00,0.78265,0.78315,0.78265,0.78295,3631000001.0
2008-04-01 11:05:00,0.78295,0.78295,0.78275,0.78285,7174800000.0
2008-04-01 11:10:00,0.78285,0.78295,0.7824,0.78245,2304800000.0
2008-04-01 11:15:00,0.78245,0.78265,0.7824,0.78255,1800400000.0
2008-04-01 11:20:00,0.78255,0.7827,0.78235,0.7825,4456200000.0
2008-04-01 11:25:00,0.7825,0.78265,0.7824,0.78265,2553700000.0
2008-04-01 11:30:00,0.78265,0.7828,0.78255,0.7827,7827000000.0
2008-04-01 11:35:00,0.7827,0.783,0.78255,0.78275,4691800000.0
2008-04-01 11:40:00,0.78275,0.78275,0.7823,0.7825,5908400000.0
2008-04-01 11:45:00,0.7825,0.78285,0.7819,0.78215,1922300000.0
2008-04-01 11:50:00,0.78215,0.78225,0.7818,0.78195,2799300000.0
2008-04-01 11:55:00,0.78195,0.78195,0.7812,0.78135,1571600000.0
2008-04-01 12:00:00,0.78135,0.78165,0.78105,0.7815,1498800000.0
2008-04-01 12:05:00,0.7815,0.7817,0.7814,0.7817,1479500000.0
2008-04-01 12:10:00,0.7817,0.7823,0.7817,0.78225,1593200000.0
2008-04-01 12:15:00,0.78225,0.78255,0.782,0.7822,1966200000.0
2008-04-01 12:20:00,0.7822,0.783,0.78195,0.78245,1929000000.0
2008-04-01 12:25:00,0.78245,0.78255,0.78185,0.78205,2054600000.0
2008-04-01 12:30:00,0.78205,0.78225,0.78075,0.78075,1837200000.0
2008-04-01 12:35:00,0.78075,0.78145,0.78065,0.78125,4186600000.0
2008-04-01 12:40:00,0.78125,0.7819,0.78115,0.7815,3808300000.0
2008-04-01 12:45:00,0.7815,0.78155,0.78125,0.7813,1629800000.0
2008-04-01 12:50:00,0.78145,0.78155,0.78135,0.78145,3056300000.0
2008-04-01 12:55:00,0.78145,0.78165,0.78135,0.78135,2126000000.0
2008-04-01 13:00:00,0.78135,0.78185,0.78095,0.7813,3673900000.0
2008-04-01 13:05:00,0.78135,0.78145,0.78095,0.78115,4753800000.0
2008-04-01 13:10:00,0.78115,0.78195,0.78115,0.78185,5220400008.0
2008-04-01 13:15:00,0.78185,0.78235,0.78185,0.7822,2916600000.0
2008-04-01 13:20:00,0.7822,0.78265,0.78215,0.7824,1399800000.0
2008-04-01 13:25:00,0.7824,0.7825,0.78215,0.7822,1988300000.0
2008-04-01 13:30:00,0.7822,0.78235,0.78215,0.78225,2273700000.0
2008-04-01 13:35:00,0.78225,0.78225,0.78195,0.78195,2243200000.0
2008-04-01 13:40:00,0.78195,0.78215,0.78195,0.78195,1900100000.0
2008-04-01 13:45:00,0.78195,0.78225,0.78155,0.78215,2154100000.0
2008-04-01 13:50:00,0.78215,0.78285,0.7817,0.7825,3129200000.0
2008-04-01 13:55:00,0.7825,0.78305,0.7821,0.78255,5079800002.0
2008-04-01 14:00:00,0.78255,0.78255,0.78205,0.7821,4219599996.0
2008-04-01 14:05:00,0.7821,0.78235,0.78185,0.7819,1691600000.0
2008-04-01 14:10:00,0.7819,0.7819,0.7809,0.7809,2221500000.0
2008-04-01 14:15:00,0.7809,0.78155,0.7809,0.7815,2317500000.0
2008-04-01 14:20:00,0.7815,0.782,0.7815,0.782,3440000000.0
2008-04-01 14:25:00,0.7821,0.78245,0.7816,0.78195,3737200000.0
2008-04-01 14:30:00,0.78195,0.78195,0.78135,0.78145,3748400000.0
2008-04-01 14:35:00,0.78145,0.7818,0.78105,0.78105,3592700000.0
2008-04-01 14:40:00,0.781,0.78155,0.78085,0.78115,2476400000.0
2008-04-01 14:45:00,0.78115,0.78125,0.78065,0.78095,2249400000.0
2008-04-01 14:50:00,0.78095,0.78125,0.78095,0.781,1091000000.0
2008-04-01 14:55:00,0.781,0.7813,0.78075,0.7811,587450000.0
2008-04-01 15:00:00,0.7811,0.7812,0.7806,0.7809,425600000.0
2008-04-01 15:05:00,0.7809,0.7817,0.78075,0.7812,818600000.0
2008-04-01 15:10:00,0.7812,0.7815,0.7812,0.7813,1259900000.0
2008-04-01 15:15:00,0.7813,0.7814,0.781,0.7812,764600000.0
2008-04-01 15:20:00,0.7812,0.7816,0.7812,0.7815,461500000.0
2008-04-01 15:25:00,0.7815,0.7816,0.7812,0.7813,356800000.0
2008-04-01 15:30:00,0.7813,0.7816,0.7813,0.7814,804800000.0
2008-04-01 15:35:00,0.7814,0.7816,0.7809,0.781,454200000.0
2008-04-01 15:40:00,0.781,0.7811,0.7806,0.7808,363500000.0
2008-04-01 15:45:00,0.7808,0.781,0.7807,0.7809,419400000.0
2008-04-01 15:50:00,0.7809,0.7816,0.7808,0.7813,534200000.0
2008-04-01 15:55:00,0.7813,0.7817,0.7813,0.7813,432300000.0
2008-04-01 16:00:00,0.7813,0.7817,0.7811,0.7817,1551400000.0
2008-04-01 16:05:00,0.7817,0.7821,0.7813,0.7815,2435900000.0
2008-04-01 16:10:00,0.7815,0.7816,0.7807,0.7809,1597700000.0
2008-04-01 16:15:00,0.7809,0.78135,0.7805,0.7806,702000000.0
2008-04-01 16:20:00,0.7806,0.7808,0.7785,0.7788,446000000.0
2008-04-01 16:25:00,0.7787,0.77945,0.7781,0.7791,1633100000.0
2008-04-01 16:30:00,0.7791,0.7792,0.7785,0.7786,4672900000.0
2008-04-01 16:35:00,0.7786,0.7788,0.7782,0.7788,3280400005.0
2008-04-01 16:40:00,0.7788,0.7793,0.7785,0.7792,1071900001.0
2008-04-01 16:45:00,0.7792,0.7795,0.7785,0.7788,1378800000.0
2008-04-01 16:50:00,0.7788,0.7792,0.7786,0.7792,1223200000.0
2008-04-01 16:55:00,0.7792,0.7797,0.7785,0.7797,1199000001.0
2008-04-01 17:00:00,0.7797,0.7806,0.7789,0.7805,2003699979.0
2008-04-01 17:05:00,0.7805,0.7812,0.78,0.781,3705399995.0
2008-04-01 17:10:00,0.781,0.78175,0.7808,0.7814,501100000.0
2008-04-01 17:15:00,0.7814,0.7816,0.7811,0.7815,641500000.0
2008-04-01 17:20:00,0.7815,0.78265,0.7815,0.7822,807200000.0
2008-04-01 17:25:00,0.7822,0.7827,0.782,0.7825,1279900000.0
2008-04-01 17:30:00,0.7825,0.7826,0.7821,0.7826,863400000.0
2008-04-01 17:35:00,0.7826,0.7826,0.7816,0.7816,552200000.0
2008-04-01 17:40:00,0.7816,0.7816,0.78145,0.7815,588900000.0
2008-04-01 17:45:00,0.7815,0.7816,0.78145,0.7816,364900000.0
2008-04-01 17:50:00,0.7816,0.7819,0.78145,0.7817,351900000.0
2008-04-01 17:55:00,0.7817,0.7817,0.7805,0.7809,2080600000.0
2008-04-01 18:00:00,0.7809,0.7816,0.7804,0.7811,1609000000.0
2008-04-01 18:05:00,0.7811,0.7814,0.7805,0.7808,3178800000.0
2008-04-01 18:10:00,0.7808,0.7811,0.7805,0.7807,2742400000.0
2008-04-01 18:15:00,0.7807,0.7812,0.7807,0.781,2481400000.0
2008-04-01 18:20:00,0.781,0.7811,0.7805,0.7808,1203300000.0
2008-04-01 18:25:00,0.7808,0.7808,0.7802,0.7805,1705100000.0
2008-04-01 18:30:00,0.7805,0.7815,0.7805,0.7805,2685400000.0
2008-04-01 18:35:00,0.7803,0.7811,0.7803,0.781,5467900000.0
2008-04-01 18:40:00,0.781,0.781,0.781,0.781,4843700000.0
2008-04-01 18:45:00,0.781,0.7811,0.7806,0.7811,4546200000.0
2008-04-01 18:50:00,0.7811,0.7813,0.7808,0.781,4127500000.0
2008-04-01 18:55:00,0.781,0.7811,0.7803,0.781,5435700000.0
2008-04-01 19:00:00,0.781,0.7817,0.7809,0.7817,567700000.0
2008-04-01 19:05:00,0.7817,0.7817,0.7816,0.7816,1773500000.0
2008-04-01 19:10:00,0.7816,0.7817,0.7815,0.7816,324100000.0
2008-04-01 19:15:00,0.7816,0.7823,0.7815,0.7821,1403000000.0
2008-04-01 19:20:00,0.7821,0.7831,0.782,0.7821,473300000.0
2008-04-01 19:25:00,0.7821,0.7826,0.7818,0.7823,546900000.0
2008-04-01 19:30:00,0.7823,0.7824,0.7818,0.782,1009600000.0
2008-04-01 19:35:00,0.782,0.782,0.7813,0.7813,1087900000.0
2008-04-01 19:40:00,0.7813,0.7817,0.7813,0.7813,499400000.0
2008-04-01 19:45:00,0.7813,0.7815,0.7809,0.7815,378500000.0
2008-04-01 19:50:00,0.7815,0.7815,0.781,0.7811,594000000.0
2008-04-01 19:55:00,0.7811,0.7812,0.781,0.7811,337300000.0
2008-04-01 20:00:00,0.7811,0.7815,0.7811,0.7815,732000000.0
2008-04-01 20:05:00,0.7815,0.7816,0.7813,0.7816,584200000.0
2008-04-01 20:10:00,0.7816,0.7823,0.7815,0.782,3552800000.0
2008-04-01 20:15:00,0.782,0.782,0.7815,0.7815,516200000.0
2008-04-01 20:20:00,0.7815,0.7818,0.7814,0.7816,390000000.0
2008-04-01 20:25:00,0.7816,0.7816,0.7814,0.7814,332200000.0
2008-04-01 20:30:00,0.7814,0.78195,0.7814,0.7815,4919000000.0
2008-04-01 20:35:00,0.7815,0.782,0.7813,0.7815,1835300000.0
2008-04-01 20:40:00,0.7815,0.7821,0.7815,0.782,5562200000.0
2008-04-01 20:45:00,0.782,0.7836,0.782,0.7836,1003500000.0
2008-04-01 20:50:00,0.7836,0.784,0.7832,0.7835,381200000.0
2008-04-01 20:55:00,0.7835,0.78395,0.7835,0.7837,353600000.0
2008-04-01 21:00:00,0.7837,0.7837,0.7834,0.7836,460000000.0
2008-04-01 21:05:00,0.7836,0.78405,0.7834,0.78375,1366500000.0
2008-04-01 21:10:00,0.78375,0.78405,0.78365,0.78405,6136000000.0
2008-04-01 21:15:00,0.78405,0.78425,0.78365,0.78405,5838000000.0
2008-04-01 21:20:00,0.78405,0.7847,0.78405,0.78455,2561000000.0
2008-04-01 21:25:00,0.78455,0.7848,0.78425,0.78465,4028900000.0
2008-04-01 21:30:00,0.78465,0.7851,0.7844,0.7845,651000000.0
2008-04-01 21:35:00,0.7845,0.7845,0.784,0.7844,767900000.0
2008-04-01 21:40:00,0.7844,0.78505,0.78435,0.785,881000000.0
2008-04-01 21:45:00,0.785,0.7852,0.78465,0.78485,2464600000.0
2008-04-01 21:50:00,0.78485,0.7849,0.78435,0.78475,2746200000.0
2008-04-01 21:55:00,0.78475,0.78555,0.78475,0.78555,4022500000.0
2008-04-01 22:00:00,0.78555,0.78565,0.7852,0.7855,3863900000.0
2008-04-01 22:05:00,0.7855,0.78565,0.7853,0.78565,2679200000.0
2008-04-01 22:10:00,0.78565,0.7862,0.7856,0.78585,2679500000.0
2008-04-01 22:15:00,0.78585,0.78725,0.7857,0.78655,3947600000.0
2008-04-01 22:20:00,0.78655,0.78695,0.78635,0.7864,1955900000.0
2008-04-01 22:25:00,0.7864,0.7864,0.78615,0.7863,1024700000.0
2008-04-01 22:30:00,0.7863,0.78655,0.78545,0.7859,2030900000.0
2008-04-01 22:35:00,0.7859,0.78635,0.78555,0.78625,4294600000.0
2008-04-01 22:40:00,0.78625,0.7863,0.7859,0.786,5804900000.0
2008-04-01 22:45:00,0.7859,0.7872,0.7859,0.7864,7210800000.0
2008-04-01 22:50:00,0.7864,0.787,0.7864,0.7867,5167200000.0
2008-04-01 22:55:00,0.7866,0.7874,0.7862,0.7865,6134500000.0
2008-04-01 23:00:00,0.7865,0.7872,0.7862,0.787,2918400000.0
2008-04-01 23:05:00,0.787,0.7872,0.7868,0.7869,320700000.0
2008-04-01 23:10:00,0.7869,0.7869,0.7861,0.7863,318600000.0
2008-04-01 23:15:00,0.7863,0.7865,0.786,0.7862,324600000.0
2008-04-01 23:20:00,0.7862,0.7862,0.786,0.7861,327900000.0
2008-04-01 23:25:00,0.7861,0.7864,0.786,0.7863,331800000.0
2008-04-01 23:30:00,0.7863,0.7863,0.7862,0.7863,330000000.0
2008-04-01 23:35:00,0.7863,0.7864,0.7862,0.7864,330000000.0
2008-04-01 23:40:00,0.7864,0.787,0.78608,0.7868,321400000.0
2008-04-01 23:45:00,0.7868,0.7868,0.7867,0.7868,336000000.0
2008-04-01 23:50:00,0.7868,0.787,0.7868,0.7869,332700000.0
2008-04-01 23:55:00,0.7869,0.787,0.7869,0.787,330300000.0
2008-04-02 00:00:00,0.787,0.7871,0.7868,0.7871,1519500000.0
2008-04-02 00:05:00,0.7871,0.7873,0.7868,0.7873,331200000.0
2008-04-02 00:10:00,0.7873,0.7874,0.7866,0.7872,321600000.0
2008-04-02 00:15:00,0.7872,0.7872,0.787,0.7872,329100000.0
2008-04-02 00:20:00,0.7872,0.7873,0.787,0.7873,1675300000.0
2008-04-02 00:25:00,0.7873,0.7873,0.7872,0.7873,5864600000.0
2008-04-02 00:30:00,0.7873,0.7876,0.7872,0.7875,5190600000.0
2008-04-02 00:35:00,0.7875,0.7877,0.7874,0.7874,3651400000.0
2008-04-02 00:40:00,0.7874,0.7877,0.7871,0.7877,2994900000.0
2008-04-02 00:45:00,0.7877,0.7877,0.7872,0.7876,4169600000.0
2008-04-02 00:50:00,0.7876,0.7877,0.7874,0.7874,6006900000.0
2008-04-02 00:55:00,0.7874,0.7874,0.7867,0.787,6788500000.0
2008-04-02 01:00:00,0.787,0.7871,0.7862,0.7868,4541800000.0
2008-04-02 01:05:00,0.7868,0.7869,0.786,0.7864,1421400000.0
2008-04-02 01:10:00,0.7866,0.7866,0.7862,0.7866,1604200000.0
2008-04-02 01:15:00,0.7866,0.7868,0.7865,0.7866,3743000000.0
2008-04-02 01:20:00,0.7866,0.7868,0.7866,0.7866,3365600000.0
2008-04-02 01:25:00,0.7866,0.7869,0.7866,0.7869,5444300000.0
2008-04-02 01:30:00,0.7869,0.78705,0.7866,0.7867,2358300000.0
2008-04-02 01:35:00,0.7867,0.78675,0.7857,0.786,4013600000.0
2008-04-02 01:40:00,0.786,0.7865,0.786,0.7861,3637500000.0
2008-04-02 01:45:00,0.7861,0.7864,0.7861,0.7864,7104400000.0
2008-04-02 01:50:00,0.7864,0.7864,0.7863,0.7863,6699800000.0
2008-04-02 01:55:00,0.7863,0.7867,0.7863,0.7867,5289400000.0
2008-04-02 02:00:00,0.7867,0.7869,0.7863,0.7869,5081600000.0
2008-04-02 02:05:00,0.7869,0.7873,0.7869,0.7871,5955500000.0
2008-04-02 02:10:00,0.7871,0.7872,0.7869,0.7871,4727600000.0
2008-04-02 02:15:00,0.7871,0.7872,0.7871,0.7871,4242500000.0
2008-04-02 02:20:00,0.7871,0.7871,0.7869,0.787,759900000.0
2008-04-02 02:25:00,0.787,0.7875,0.787,0.787,1562500000.0
2008-04-02 02:30:00,0.787,0.7882,0.787,0.7876,5785400000.0
2008-04-02 02:35:00,0.7876,0.7877,0.7865,0.7866,2693500000.0
2008-04-02 02:40:00,0.7866,0.7868,0.7865,0.7867,3223800000.0
2008-04-02 02:45:00,0.7867,0.7869,0.7867,0.7868,1454000000.0
2008-04-02 02:50:00,0.7868,0.787,0.7867,0.7869,4233000000.0
2008-04-02 02:55:00,0.7869,0.7869,0.7865,0.7865,2976600000.0
2008-04-02 03:00:00,0.7865,0.7865,0.7862,0.7862,4930400000.0
2008-04-02 03:05:00,0.7862,0.7862,0.7857,0.7861,5117900021.0
2008-04-02 03:10:00,0.7861,0.7861,0.7853,0.7853,3873900000.0
2008-04-02 03:15:00,0.7853,0.786,0.7853,0.7855,7839600002.0
2008-04-02 03:20:00,0.7855,0.7865,0.7855,0.7861,6169100000.0
2008-04-02 03:25:00,0.7861,0.7865,0.7861,0.7865,5981500000.0
2008-04-02 03:30:00,0.7865,0.787,0.7864,0.7869,4529900000.0
2008-04-02 03:35:00,0.7869,0.7871,0.7868,0.7871,1455800000.0
2008-04-02 03:40:00,0.7871,0.78715,0.78695,0.7871,415500000.0
2008-04-02 03:45:00,0.7871,0.7871,0.7868,0.78695,1766200000.0
2008-04-02 03:50:00,0.78695,0.78695,0.7868,0.7869,5207300000.0
2008-04-02 03:55:00,0.7869,0.7871,0.7865,0.7867,6588100000.0
2008-04-02 04:00:00,0.7867,0.7869,0.7866,0.7868,5715900000.0
2008-04-02 04:05:00,0.7868,0.7869,0.7867,0.7867,6399400000.0
2008-04-02 04:10:00,0.7867,0.787,0.7867,0.7869,344200000.0
2008-04-02 04:15:00,0.7869,0.7872,0.7868,0.7871,347200000.0
2008-04-02 04:20:00,0.7871,0.7873,0.787,0.7872,471700000.0
2008-04-02 04:25:00,0.7872,0.7875,0.7871,0.7874,340200000.0
2008-04-02 04:30:00,0.7874,0.7877,0.7873,0.7875,440300000.0
2008-04-02 04:35:00,0.7875,0.7876,0.7874,0.7874,580900000.0
2008-04-02 04:40:00,0.7874,0.7876,0.7874,0.7876,619200000.0
2008-04-02 04:45:00,0.7876,0.7877,0.7874,0.7875,651600000.0
2008-04-02 04:50:00,0.7875,0.7875,0.7872,0.7873,661100000.0
2008-04-02 04:55:00,0.7873,0.78735,0.7871,0.78725,561100000.0
2008-04-02 05:00:00,0.78725,0.78725,0.7867,0.787,746100000.0
2008-04-02 05:05:00,0.787,0.7875,0.787,0.7873,801000000.0
2008-04-02 05:10:00,0.7873,0.78755,0.7873,0.7874,1678400000.0
2008-04-02 05:15:00,0.7874,0.7875,0.78735,0.78745,384700000.0
2008-04-02 05:20:00,0.78745,0.78795,0.7874,0.78795,565300000.0
2008-04-02 05:25:00,0.78795,0.78815,0.78785,0.78805,322100000.0
2008-04-02 05:30:00,0.78805,0.78825,0.78805,0.78805,358400000.0
2008-04-02 05:35:00,0.78805,0.7886,0.7878,0.7878,345000000.0
2008-04-02 05:40:00,0.7878,0.78835,0.7876,0.7879,310800000.0
2008-04-02 05:45:00,0.7879,0.7881,0.7879,0.788,330600000.0
2008-04-02 05:50:00,0.788,0.7882,0.788,0.7881,331000000.0
2008-04-02 05:55:00,0.7881,0.7882,0.7874,0.7874,346800000.0
2008-04-02 06:00:00,0.7874,0.7878,0.7874,0.7876,356800000.0
2008-04-02 06:05:00,0.7876,0.7883,0.78745,0.7882,451300000.0
2008-04-02 06:10:00,0.7882,0.7883,0.7878,0.7881,459800000.0
2008-04-02 06:15:00,0.7881,0.7885,0.7881,0.7884,314900000.0
2008-04-02 06:20:00,0.7884,0.78855,0.78835,0.78845,591900000.0
2008-04-02 06:25:00,0.78845,0.7886,0.78775,0.7882,574300000.0
2008-04-02 06:30:00,0.7882,0.7884,0.7881,0.7881,357100000.0
2008-04-02 06:35:00,0.7881,0.7883,0.78755,0.7876,1312400000.0
2008-04-02 06:40:00,0.7876,0.7876,0.787,0.7871,532400000.0
2008-04-02 06:45:00,0.7871,0.7873,0.7862,0.7864,516700000.0
2008-04-02 06:50:00,0.7864,0.7869,0.7864,0.7865,1423400000.0
2008-04-02 06:55:00,0.7865,0.78665,0.78605,0.7863,580700000.0
2008-04-02 07:00:00,0.7863,0.78695,0.78625,0.7869,510600000.0
2008-04-02 07:05:00,0.7869,0.7873,0.78675,0.78695,713300000.0
2008-04-02 07:10:00,0.78695,0.7871,0.78675,0.787,925300000.0
2008-04-02 07:15:00,0.787,0.7871,0.786,0.7862,449900000.0
2008-04-02 07:20:00,0.7862,0.78675,0.78605,0.7865,427900000.0
2008-04-02 07:25:00,0.7865,0.7867,0.7863,0.7865,390800000.0
2008-04-02 07:30:00,0.7865,0.7865,0.7863,0.7863,324600000.0
2008-04-02 07:35:00,0.7863,0.7865,0.7851,0.7853,476600000.0
2008-04-02 07:40:00,0.7853,0.7856,0.785,0.7854,983000000.0
2008-04-02 07:45:00,0.7854,0.7854,0.784,0.78435,1060000000.0
2008-04-02 07:50:00,0.78435,0.78485,0.7842,0.78445,1877500000.0
2008-04-02 07:55:00,0.78445,0.78515,0.7844,0.78515,2875100000.0
2008-04-02 08:00:00,0.78515,0.7856,0.78485,0.78485,2490500000.0
2008-04-02 08:05:00,0.78485,0.78555,0.7847,0.7848,651400000.0
2008-04-02 08:10:00,0.7848,0.7849,0.7846,0.7846,338800000.0
2008-04-02 08:15:00,0.7846,0.7854,0.7846,0.7854,969000000.0
2008-04-02 08:20:00,0.7854,0.7856,0.78495,0.7852,879400000.0
2008-04-02 08:25:00,0.7852,0.7852,0.7846,0.78495,3563900000.0
2008-04-02 08:30:00,0.785,0.785,0.7848,0.7848,407200000.0
2008-04-02 08:35:00,0.7848,0.78575,0.7848,0.78575,1793100000.0
2008-04-02 08:40:00,0.78575,0.7863,0.78575,0.7858,635100000.0
2008-04-02 08:45:00,0.7858,0.78585,0.7854,0.78585,328000000.0
2008-04-02 08:50:00,0.78585,0.78585,0.78515,0.7853,312200000.0
2008-04-02 08:55:00,0.7853,0.7856,0.7853,0.7853,114500000.0
2008-04-02 09:00:00,0.7853,0.7859,0.7853,0.7857,138600000.0
2008-04-02 09:05:00,0.7855,0.7856,0.7851,0.7852,318800000.0
2008-04-02 09:10:00,0.7852,0.7856,0.7852,0.7853,472500000.0
2008-04-02 09:15:00,0.7853,0.7855,0.7852,0.7853,544100000.0
2008-04-02 09:20:00,0.7853,0.7856,0.7852,0.7854,858900000.0
2008-04-02 09:25:00,0.7854,0.7858,0.7854,0.7857,706000000.0
2008-04-02 09:30:00,0.7857,0.7861,0.7856,0.7857,259900000.0
2008-04-02 09:35:00,0.7857,0.7862,0.7857,0.7858,345500000.0
2008-04-02 09:40:00,0.7858,0.7858,0.7852,0.7853,512400000.0
2008-04-02 09:45:00,0.7853,0.78575,0.7853,0.7855,433800000.0
2008-04-02 09:50:00,0.7855,0.7861,0.7855,0.7857,848800000.0
2008-04-02 09:55:00,0.7857,0.7861,0.7856,0.786,788100000.0
2008-04-02 10:00:00,0.786,0.7863,0.786,0.7861,361800000.0
2008-04-02 10:05:00,0.7861,0.7864,0.7859,0.7861,518700000.0
2008-04-02 10:10:00,0.7861,0.7863,0.7857,0.7861,531100000.0
2008-04-02 10:15:00,0.7861,0.7862,0.786,0.786,165100000.0
2008-04-02 10:20:00,0.786,0.7863,0.786,0.7861,118500000.0
2008-04-02 10:25:00,0.7861,0.7862,0.7857,0.7857,142500000.0
2008-04-02 10:30:00,0.7857,0.7859,0.7854,0.7857,124900000.0
2008-04-02 10:35:00,0.7857,0.7862,0.7857,0.7861,144600000.0
2008-04-02 10:40:00,0.7861,0.7874,0.786,0.7872,218200000.0
2008-04-02 10:45:00,0.7873,0.7874,0.7864,0.7868,280300000.0
2008-04-02 10:50:00,0.7868,0.7871,0.7868,0.787,76600000.0
2008-04-02 10:55:00,0.787,0.7873,0.787,0.7873,58600000.0
2008-04-02 11:00:00,0.7873,0.788,0.7871,0.7878,454000000.0
2008-04-02 11:05:00,0.7878,0.7882,0.7876,0.78795,361000000.0
2008-04-02 11:10:00,0.788,0.78825,0.7877,0.7878,196000000.0
2008-04-02 11:15:00,0.7878,0.7882,0.7877,0.7877,256000000.0
2008-04-02 11:20:00,0.7877,0.78785,0.7874,0.7875,310700000.0
2008-04-02 11:25:00,0.7875,0.7878,0.7874,0.7875,120700000.0
2008-04-02 11:30:00,0.7875,0.7878,0.78715,0.7872,248000000.0
2008-04-02 11:35:00,0.7872,0.7873,0.787,0.787,125100000.0
2008-04-02 11:40:00,0.787,0.78705,0.7868,0.787,98000000.0
2008-04-02 11:45:00,0.787,0.78735,0.7867,0.787,214200000.0
2008-04-02 11:50:00,0.787,0.78735,0.787,0.78705,226400000.0
2008-04-02 11:55:00,0.78705,0.78705,0.7862,0.7862,391000000.0
2008-04-02 12:00:00,0.7862,0.7867,0.7862,0.7865,358200000.0
2008-04-02 12:05:00,0.7865,0.7867,0.7858,0.7863,226200000.0
2008-04-02 12:10:00,0.7863,0.7865,0.7862,0.7865,109700000.0
2008-04-02 12:15:00,0.7865,0.78665,0.7859,0.786,155600000.0
2008-04-02 12:20:00,0.786,0.7862,0.78565,0.7858,206600000.0
2008-04-02 12:25:00,0.7858,0.7861,0.7854,0.7861,131200000.0
2008-04-02 12:30:00,0.7861,0.787,0.7861,0.7866,350800000.0
2008-04-02 12:35:00,0.7866,0.7868,0.7865,0.7868,93100000.0
2008-04-02 12:40:00,0.7868,0.7869,0.7865,0.7865,72100000.0
2008-04-02 12:45:00,0.7865,0.7865,0.7858,0.7859,48000000.0
2008-04-02 12:50:00,0.7858,0.7868,0.78565,0.7867,182700000.0
2008-04-02 12:55:00,0.7867,0.7875,0.7867,0.78715,314500000.0
2008-04-02 13:00:00,0.78715,0.7881,0.7867,0.788,543300000.0
2008-04-02 13:05:00,0.788,0.7896,0.7878,0.7889,482900000.0
2008-04-02 13:10:00,0.7889,0.78945,0.7889,0.7891,227400000.0
2008-04-02 13:15:00,0.7891,0.7896,0.7891,0.7896,219900000.0
2008-04-02 13:20:00,0.7896,0.7903,0.7896,0.79,376100000.0
2008-04-02 13:25:00,0.79,0.79075,0.7899,0.7904,302100000.0
2008-04-02 13:30:00,0.7904,0.79055,0.7902,0.79055,278900000.0
2008-04-02 13:35:00,0.79055,0.79075,0.7903,0.7904,305200000.0
2008-04-02 13:40:00,0.7903,0.7905,0.7902,0.79025,162100000.0
2008-04-02 13:45:00,0.79025,0.7917,0.79025,0.7911,352900000.0
2008-04-02 13:50:00,0.7911,0.7913,0.791,0.7912,100300000.0
2008-04-02 13:55:00,0.7912,0.7926,0.7911,0.7915,347500000.0
2008-04-02 14:00:00,0.7915,0.7915,0.791,0.7913,204700000.0
2008-04-02 14:05:00,0.7913,0.7919,0.7913,0.7918,293400000.0
2008-04-02 14:10:00,0.7918,0.7918,0.7903,0.7906,627100000.0
2008-04-02 14:15:00,0.7907,0.7917,0.7905,0.7912,637300000.0
2008-04-02 14:20:00,0.7912,0.792,0.7907,0.792,404600000.0
2008-04-02 14:25:00,0.792,0.7922,0.7906,0.7908,269900000.0
2008-04-02 14:30:00,0.7908,0.7913,0.7902,0.7908,420300000.0
2008-04-02 14:35:00,0.7908,0.79085,0.7901,0.7907,162000000.0
2008-04-02 14:40:00,0.7907,0.7907,0.7895,0.7896,209200000.0
2008-04-02 14:45:00,0.7896,0.7896,0.7885,0.7885,200000000.0
2008-04-02 14:50:00,0.7885,0.7887,0.7879,0.7883,201600000.0
2008-04-02 14:55:00,0.7883,0.7885,0.7878,0.7881,404100000.0
2008-04-02 15:00:00,0.7881,0.7888,0.7878,0.7884,590200000.0
2008-04-02 15:05:00,0.7884,0.7885,0.7873,0.78775,632900000.0
2008-04-02 15:10:00,0.78775,0.78815,0.7871,0.7871,334200000.0
2008-04-02 15:15:00,0.7871,0.7876,0.7871,0.7873,427000000.0
2008-04-02 15:20:00,0.7873,0.78805,0.7873,0.7875,901300000.0
2008-04-02 15:25:00,0.7875,0.7877,0.7868,0.7868,976400000.0
2008-04-02 15:30:00,0.7866,0.7876,0.786,0.7872,1663400000.0
2008-04-02 15:35:00,0.7872,0.7878,0.7867,0.7874,1101200000.0
2008-04-02 15:40:00,0.7874,0.7882,0.787,0.7882,847800000.0
2008-04-02 15:45:00,0.7882,0.7889,0.7877,0.7889,379200000.0
2008-04-02 15:50:00,0.7889,0.7892,0.7881,0.7891,232800000.0
2008-04-02 15:55:00,0.7892,0.7892,0.788,0.7883,194700000.0
2008-04-02 16:00:00,0.7883,0.789,0.7883,0.7885,118600000.0
2008-04-02 16:05:00,0.7885,0.78915,0.7885,0.7886,114500000.0
2008-04-02 16:10:00,0.7886,0.7887,0.7879,0.7884,139700000.0
2008-04-02 16:15:00,0.78835,0.7887,0.7883,0.7886,166000000.0
2008-04-02 16:20:00,0.7886,0.7887,0.7873,0.7873,143300000.0
2008-04-02 16:25:00,0.7872,0.7876,0.7868,0.7869,229900000.0
2008-04-02 16:30:00,0.7869,0.787,0.7863,0.7864,156800000.0
2008-04-02 16:35:00,0.7864,0.7865,0.7856,0.78605,1695200000.0
2008-04-02 16:40:00,0.78605,0.78715,0.78605,0.78635,2088100007.0
2008-04-02 16:45:00,0.78635,0.7876,0.78635,0.78715,1222100000.0
2008-04-02 16:50:00,0.78715,0.78755,0.78715,0.78735,1762500017.0
2008-04-02 16:55:00,0.78735,0.789,0.78725,0.78875,1847400000.0
2008-04-02 17:00:00,0.78875,0.78925,0.7884,0.78905,694200000.0
2008-04-02 17:05:00,0.78895,0.7895,0.7887,0.7895,538200000.0
2008-04-02 17:10:00,0.7895,0.7902,0.7891,0.7902,637499999.0
2008-04-02 17:15:00,0.7902,0.7907,0.78915,0.7897,1432300000.0
2008-04-02 17:20:00,0.7897,0.7898,0.7888,0.78895,507400000.0
2008-04-02 17:25:00,0.78895,0.7894,0.78895,0.78925,709900000.0
2008-04-02 17:30:00,0.78925,0.78925,0.7888,0.78905,294700000.0
2008-04-02 17:35:00,0.78905,0.78915,0.7889,0.78915,196000000.0
2008-04-02 17:40:00,0.78915,0.78915,0.7885,0.7886,181200000.0
2008-04-02 17:45:00,0.7886,0.78945,0.7886,0.7892,400600000.0
2008-04-02 17:50:00,0.7892,0.78955,0.78865,0.7892,505900000.0
2008-04-02 17:55:00,0.7892,0.7901,0.7892,0.78995,888600000.0
2008-04-02 18:00:00,0.78995,0.7907,0.78975,0.7904,1997100000.0
2008-04-02 18:05:00,0.7904,0.7905,0.79015,0.79025,1498500000.0
2008-04-02 18:10:00,0.79025,0.7907,0.79025,0.7906,1208100000.0
2008-04-02 18:15:00,0.7906,0.7906,0.79015,0.79015,1575600000.0
2008-04-02 18:20:00,0.79015,0.7903,0.79015,0.7902,1332700000.0
2008-04-02 18:25:00,0.79015,0.79015,0.79015,0.79015,2849800000.0
2008-04-02 18:30:00,0.79015,0.7903,0.79015,0.79015,1920200000.0
2008-04-02 18:35:00,0.79015,0.79025,0.78975,0.78985,2277700000.0
2008-04-02 18:40:00,0.78985,0.78985,0.7897,0.78975,2371500000.0
2008-04-02 18:45:00,0.78975,0.78975,0.7893,0.7896,513000000.0
2008-04-02 18:50:00,0.7896,0.78995,0.78785,0.7891,173700000.0
2008-04-02 18:55:00,0.7891,0.7895,0.7882,0.7894,966900000.0
2008-04-02 19:00:00,0.7894,0.79035,0.7894,0.79025,1774000000.0
2008-04-02 19:05:00,0.79025,0.79065,0.79,0.7902,659200000.0
2008-04-02 19:10:00,0.7902,0.7902,0.78995,0.7901,519200000.0
2008-04-02 19:15:00,0.7901,0.7901,0.7901,0.7901,109300000.0
2008-04-02 19:20:00,0.7901,0.7901,0.7898,0.7898,2495200000.0
2008-04-02 19:25:00,0.7898,0.7902,0.78945,0.78945,774800000.0
2008-04-02 19:30:00,0.78945,0.78965,0.78945,0.78965,708400000.0
2008-04-02 19:35:00,0.78965,0.7899,0.7894,0.7894,267500000.0
2008-04-02 19:40:00,0.7894,0.78995,0.7894,0.7898,509000000.0
2008-04-02 19:45:00,0.7898,0.7902,0.78945,0.7901,122700000.0
2008-04-02 19:50:00,0.7901,0.7902,0.7898,0.7902,680000000.0
2008-04-02 19:55:00,0.7902,0.7902,0.79015,0.7902,852800000.0
2008-04-02 20:00:00,0.7902,0.79035,0.7902,0.79025,1317700000.0
2008-04-02 20:05:00,0.79025,0.79085,0.79025,0.79085,1279500000.0
2008-04-02 20:10:00,0.79085,0.79125,0.7907,0.79105,345500000.0
2008-04-02 20:15:00,0.79105,0.79105,0.79045,0.79045,2170000000.0
2008-04-02 20:20:00,0.79045,0.79055,0.78995,0.78995,3143500000.0
2008-04-02 20:25:00,0.78995,0.7908,0.78995,0.7906,813100000.0
2008-04-02 20:30:00,0.7906,0.7906,0.7896,0.78995,1599100000.0
2008-04-02 20:35:00,0.78995,0.7905,0.78995,0.7905,572700000.0
2008-04-02 20:40:00,0.7905,0.79075,0.7905,0.79055,266800000.0
2008-04-02 20:45:00,0.79055,0.79065,0.79005,0.7902,350200000.0
2008-04-02 20:50:00,0.7902,0.7902,0.78955,0.79,185800000.0
2008-04-02 20:55:00,0.79,0.79,0.7895,0.7896,162600000.0
2008-04-02 21:00:00,0.7896,0.79015,0.7893,0.7894,1128000000.0
2008-04-02 21:05:00,0.7894,0.78955,0.7892,0.78955,232000000.0
2008-04-02 21:10:00,0.78955,0.79025,0.7895,0.79005,283600000.0
2008-04-02 21:15:00,0.79005,0.79015,0.7893,0.7898,1065600000.0
2008-04-02 21:20:00,0.7898,0.7898,0.7894,0.7896,273000000.0
2008-04-02 21:25:00,0.7896,0.79005,0.7896,0.79,277100000.0
2008-04-02 21:30:00,0.79,0.7907,0.79,0.7904,473400000.0
2008-04-02 21:35:00,0.7904,0.7905,0.78995,0.7905,2376400000.0
2008-04-02 21:40:00,0.7905,0.7905,0.7903,0.7904,428800000.0
2008-04-02 21:45:00,0.7904,0.7904,0.7903,0.7904,110300000.0
2008-04-02 21:50:00,0.7904,0.79085,0.7904,0.7904,774100000.0
2008-04-02 21:55:00,0.7904,0.79065,0.7904,0.79065,572200000.0
2008-04-02 22:00:00,0.79065,0.79065,0.79045,0.7905,556000000.0
2008-04-02 22:05:00,0.7905,0.7907,0.7904,0.7907,131000000.0
2008-04-02 22:10:00,0.7907,0.7909,0.79055,0.7909,326900000.0
2008-04-02 22:15:00,0.7909,0.79115,0.7906,0.7908,410400000.0
2008-04-02 22:20:00,0.7908,0.791,0.79075,0.7908,493200000.0
2008-04-02 22:25:00,0.7908,0.79095,0.79055,0.7907,165500000.0
2008-04-02 22:30:00,0.7907,0.7908,0.7904,0.7904,150000000.0
2008-04-02 22:35:00,0.7904,0.79045,0.78935,0.7902,248600000.0
2008-04-02 22:40:00,0.7902,0.7902,0.78935,0.7895,704900000.0
2008-04-02 22:45:00,0.7895,0.7897,0.7894,0.7896,400800000.0
2008-04-02 22:50:00,0.7896,0.7896,0.7895,0.7896,112900000.0
2008-04-02 22:55:00,0.7896,0.7898,0.7895,0.7896,1360900000.0
2008-04-02 23:00:00,0.7896,0.79,0.7894,0.7897,5689200000.0
2008-04-02 23:05:00,0.7897,0.7901,0.7897,0.79,2515900000.0
2008-04-02 23:10:00,0.79,0.79,0.7894,0.7896,5771400000.0
2008-04-02 23:15:00,0.7896,0.7896,0.7894,0.7895,5766600000.0
2008-04-02 23:20:00,0.7895,0.7897,0.7894,0.7894,5962400000.0
2008-04-02 23:25:00,0.7894,0.7894,0.7891,0.7892,5967500000.0
2008-04-02 23:30:00,0.7892,0.7895,0.7891,0.7894,8085400000.0
2008-04-02 23:35:00,0.7895,0.7897,0.7894,0.7896,7675700000.0
2008-04-02 23:40:00,0.7895,0.7895,0.7892,0.7894,8371200000.0
2008-04-02 23:45:00,0.7894,0.7894,0.7892,0.7892,6554800000.0
2008-04-02 23:50:00,0.7892,0.7896,0.7892,0.7893,5352800000.0
2008-04-02 23:55:00,0.7894,0.7894,0.7892,0.7894,6705400000.0
2008-04-03 00:00:00,0.7894,0.7894,0.7891,0.7891,6222400000.0
2008-04-03 00:05:00,0.7891,0.7894,0.7881,0.7884,7344700000.0
2008-04-03 00:10:00,0.7884,0.7884,0.7881,0.7882,6325400000.0
2008-04-03 00:15:00,0.7882,0.7886,0.788,0.7885,8160000000.0
2008-04-03 00:20:00,0.7885,0.7887,0.7885,0.7887,7293600000.0
2008-04-03 00:25:00,0.7887,0.7887,0.7884,0.7886,7125200000.0
2008-04-03 00:30:00,0.7886,0.7886,0.7883,0.7884,7835200000.0
2008-04-03 00:35:00,0.7884,0.7885,0.7883,0.7883,7423200000.0
2008-04-03 00:40:00,0.7883,0.78835,0.78815,0.7882,3260600000.0
2008-04-03 00:45:00,0.7882,0.78855,0.7881,0.7882,7046300000.0
2008-04-03 00:50:00,0.7882,0.7885,0.7882,0.7884,6637400000.0
2008-04-03 00:55:00,0.7884,0.7884,0.7882,0.7884,4630600000.0
2008-04-03 01:00:00,0.7884,0.7884,0.7884,0.7884,3839800000.0
2008-04-03 01:05:00,0.7884,0.7887,0.7884,0.7886,3389300000.0
2008-04-03 01:10:00,0.7886,0.7886,0.7885,0.7885,3058400000.0
2008-04-03 01:15:00,0.7885,0.789,0.7885,0.7888,4838900000.0
2008-04-03 01:20:00,0.7888,0.7893,0.7888,0.7892,3108900000.0
2008-04-03 01:25:00,0.7892,0.7892,0.7888,0.789,5408600000.0
2008-04-03 01:30:00,0.789,0.7893,0.7885,0.7889,3829900000.0
2008-04-03 01:35:00,0.7889,0.7892,0.7888,0.789,6833300000.0
2008-04-03 01:40:00,0.789,0.789,0.7888,0.7888,5951900000.0
2008-04-03 01:45:00,0.7888,0.7889,0.7885,0.7887,6685100000.0
2008-04-03 01:50:00,0.7887,0.7887,0.7886,0.7887,5433100000.0
2008-04-03 01:55:00,0.7887,0.789,0.7886,0.7888,1514400000.0
2008-04-03 02:00:00,0.7888,0.7888,0.78825,0.7886,3370700000.0
2008-04-03 02:05:00,0.7886,0.78875,0.7886,0.7887,1128000000.0
2008-04-03 02:10:00,0.7887,0.78875,0.7883,0.7884,3230300000.0
2008-04-03 02:15:00,0.7884,0.7884,0.7881,0.7884,2598900000.0
2008-04-03 02:20:00,0.7884,0.7887,0.7881,0.7881,5311700016.0
2008-04-03 02:25:00,0.7881,0.78825,0.788,0.7881,8260100000.0
2008-04-03 02:30:00,0.7881,0.7882,0.7875,0.7878,5494200000.0
2008-04-03 02:35:00,0.7878,0.7881,0.7873,0.7874,5942100000.0
2008-04-03 02:40:00,0.7874,0.7874,0.7867,0.787,5549300000.0
2008-04-03 02:45:00,0.787,0.787,0.7864,0.7866,7413200000.0
2008-04-03 02:50:00,0.7866,0.7873,0.7866,0.7872,6180300000.0
2008-04-03 02:55:00,0.7872,0.7873,0.7868,0.7873,5562800000.0
2008-04-03 03:00:00,0.7873,0.7874,0.7869,0.7872,6132400000.0
2008-04-03 03:05:00,0.7872,0.7873,0.7868,0.7872,5018000000.0
2008-04-03 03:10:00,0.7872,0.7873,0.7871,0.7871,1003700000.0
2008-04-03 03:15:00,0.7871,0.7872,0.7869,0.7872,5431200000.0
2008-04-03 03:20:00,0.7872,0.78755,0.7872,0.7873,1414400000.0
2008-04-03 03:25:00,0.7873,0.7874,0.7871,0.7874,1048600000.0
2008-04-03 03:30:00,0.7874,0.7874,0.7871,0.7872,2143000000.0
2008-04-03 03:35:00,0.7872,0.7876,0.7871,0.7875,2418000000.0
2008-04-03 03:40:00,0.7875,0.7876,0.7875,0.7876,2952900000.0
2008-04-03 03:45:00,0.7876,0.7877,0.7876,0.7877,2441700000.0
2008-04-03 03:50:00,0.7877,0.7877,0.7873,0.7873,1882400000.0
2008-04-03 03:55:00,0.7873,0.7875,0.7873,0.7875,2511100000.0
2008-04-03 04:00:00,0.7875,0.7876,0.7873,0.7876,4038500000.0
2008-04-03 04:05:00,0.7876,0.7876,0.7875,0.7875,5060600000.0
2008-04-03 04:10:00,0.7875,0.7877,0.7875,0.7876,4242600000.0
2008-04-03 04:15:00,0.7876,0.7878,0.7874,0.7874,3036600000.0
2008-04-03 04:20:00,0.7874,0.7875,0.7873,0.7874,5078800000.0
2008-04-03 04:25:00,0.7874,0.7875,0.7872,0.7872,5439000000.0
2008-04-03 04:30:00,0.7872,0.7872,0.7869,0.787,7147700000.0
2008-04-03 04:35:00,0.787,0.78715,0.787,0.78705,3816800000.0
2008-04-03 04:40:00,0.78705,0.78715,0.787,0.7871,1083600000.0
2008-04-03 04:45:00,0.7871,0.78725,0.78705,0.78705,1059500000.0
2008-04-03 04:50:00,0.78705,0.78705,0.78695,0.78695,1757600000.0
2008-04-03 04:55:00,0.78695,0.78695,0.78675,0.78695,2349500000.0
2008-04-03 05:00:00,0.78695,0.78715,0.7869,0.787,3052100000.0
2008-04-03 05:05:00,0.787,0.7871,0.787,0.787,782100000.0
2008-04-03 05:10:00,0.787,0.7871,0.787,0.7871,4798600000.0
2008-04-03 05:15:00,0.7871,0.78725,0.787,0.787,1008100000.0
2008-04-03 05:20:00,0.787,0.787,0.7864,0.7865,2199200000.0
2008-04-03 05:25:00,0.7865,0.7872,0.7865,0.7872,1990200000.0
2008-04-03 05:30:00,0.7872,0.7874,0.7871,0.7873,5853600000.0
2008-04-03 05:35:00,0.7872,0.7873,0.7872,0.7873,2943600000.0
2008-04-03 05:40:00,0.7873,0.7873,0.7873,0.7873,7571600000.0
2008-04-03 05:45:00,0.7873,0.7874,0.7868,0.7868,7488400000.0
2008-04-03 05:50:00,0.7868,0.7872,0.7868,0.7872,3751300000.0
2008-04-03 05:55:00,0.7872,0.7875,0.7872,0.7872,4078200000.0
2008-04-03 06:00:00,0.7872,0.7877,0.7872,0.7874,3802500000.0
2008-04-03 06:05:00,0.7874,0.7874,0.7874,0.7874,1167200000.0
2008-04-03 06:10:00,0.7874,0.7874,0.7869,0.7871,580000000.0
2008-04-03 06:15:00,0.7871,0.7872,0.7871,0.78715,1270300000.0
2008-04-03 06:20:00,0.78715,0.7875,0.7871,0.7875,1714600000.0
2008-04-03 06:25:00,0.7875,0.7875,0.7871,0.7871,446900000.0
2008-04-03 06:30:00,0.7871,0.7872,0.787,0.7872,438600000.0
2008-04-03 06:35:00,0.7872,0.7875,0.787,0.7874,641800000.0
2008-04-03 06:40:00,0.7874,0.7874,0.78705,0.78705,798000000.0
2008-04-03 06:45:00,0.78705,0.7874,0.787,0.7874,1025800000.0
2008-04-03 06:50:00,0.7874,0.7875,0.7874,0.7874,661400000.0
2008-04-03 06:55:00,0.7874,0.7876,0.7874,0.7876,456200000.0
2008-04-03 07:00:00,0.7876,0.7881,0.7876,0.788,364800000.0
2008-04-03 07:05:00,0.788,0.7883,0.7878,0.7882,374500000.0
2008-04-03 07:10:00,0.7882,0.7882,0.78735,0.78735,643400000.0
2008-04-03 07:15:00,0.78735,0.7876,0.78735,0.7874,371100000.0
2008-04-03 07:20:00,0.7874,0.7878,0.7874,0.7874,502100000.0
2008-04-03 07:25:00,0.7874,0.7875,0.7874,0.7874,329700000.0
2008-04-03 07:30:00,0.7874,0.7875,0.7873,0.7875,334100000.0
2008-04-03 07:35:00,0.7875,0.7879,0.7873,0.7878,612600000.0
2008-04-03 07:40:00,0.7878,0.7878,0.7874,0.7875,495900000.0
2008-04-03 07:45:00,0.7875,0.7875,0.7874,0.7874,332100000.0
2008-04-03 07:50:00,0.7874,0.7876,0.7874,0.7876,332100000.0
2008-04-03 07:55:00,0.7876,0.7882,0.7875,0.7882,517300000.0
2008-04-03 08:00:00,0.7882,0.78825,0.7874,0.788,460000000.0
2008-04-03 08:05:00,0.788,0.7885,0.78755,0.7885,712600000.0
2008-04-03 08:10:00,0.7885,0.78855,0.78765,0.788,1589300000.0
2008-04-03 08:15:00,0.788,0.7881,0.78755,0.7878,1259400000.0
2008-04-03 08:20:00,0.7878,0.7893,0.7878,0.7891,579000000.0
2008-04-03 08:25:00,0.7891,0.7906,0.7891,0.7901,1064200000.0
2008-04-03 08:30:00,0.7901,0.7904,0.7896,0.78985,1134500000.0
2008-04-03 08:35:00,0.78985,0.7909,0.78975,0.7908,2795300000.0
2008-04-03 08:40:00,0.7908,0.7908,0.79,0.79,1056600000.0
2008-04-03 08:45:00,0.79,0.7906,0.78975,0.7903,705500001.0
2008-04-03 08:50:00,0.7903,0.7903,0.78965,0.7897,994800000.0
2008-04-03 08:55:00,0.7897,0.7903,0.7897,0.7902,548000000.0
2008-04-03 09:00:00,0.7902,0.7904,0.78925,0.7896,608400000.0
2008-04-03 09:05:00,0.7896,0.7901,0.7895,0.7896,689000000.0
2008-04-03 09:10:00,0.7896,0.78975,0.7892,0.78955,1189400000.0
2008-04-03 09:15:00,0.78955,0.78955,0.7894,0.78955,3194100000.0
2008-04-03 09:20:00,0.78955,0.79,0.7894,0.7896,1913000000.0
2008-04-03 09:25:00,0.7896,0.78985,0.7895,0.7897,868300002.0
2008-04-03 09:30:00,0.7897,0.7902,0.7884,0.7886,737900000.0
2008-04-03 09:35:00,0.7886,0.7887,0.7864,0.78695,1523400000.0
2008-04-03 09:40:00,0.78695,0.7882,0.7868,0.7873,837100000.0
2008-04-03 09:45:00,0.7873,0.7879,0.7871,0.78745,890600000.0
2008-04-03 09:50:00,0.78745,0.7878,0.7871,0.7876,760500000.0
2008-04-03 09:55:00,0.7876,0.7883,0.7876,0.788,371400000.0
2008-04-03 10:00:00,0.788,0.7889,0.788,0.7889,507400000.0
2008-04-03 10:05:00,0.7889,0.78895,0.7884,0.7886,823400000.0
2008-04-03 10:10:00,0.7886,0.7888,0.7882,0.7882,350300000.0
2008-04-03 10:15:00,0.7882,0.7886,0.7881,0.7883,1491100000.0
2008-04-03 10:20:00,0.7883,0.7885,0.7882,0.7885,346800000.0
2008-04-03 10:25:00,0.7885,0.7886,0.7885,0.7886,330800000.0
2008-04-03 10:30:00,0.7886,0.7887,0.7882,0.7884,348400000.0
2008-04-03 10:35:00,0.7884,0.7886,0.7884,0.78845,337800000.0
2008-04-03 10:40:00,0.78845,0.7887,0.78845,0.7887,331200000.0
2008-04-03 10:45:00,0.7887,0.7887,0.7886,0.78865,445500000.0
2008-04-03 10:50:00,0.78865,0.7894,0.7886,0.7893,161300000.0
2008-04-03 10:55:00,0.7893,0.7895,0.78885,0.789,293900000.0
2008-04-03 11:00:00,0.789,0.7892,0.7875,0.7875,262800000.0
2008-04-03 11:05:00,0.7875,0.78835,0.7875,0.7883,191000000.0
2008-04-03 11:10:00,0.7883,0.7885,0.7883,0.7885,209600000.0
2008-04-03 11:15:00,0.7885,0.78855,0.7881,0.7881,386300000.0
2008-04-03 11:20:00,0.7881,0.7884,0.7881,0.7882,422500000.0
2008-04-03 11:25:00,0.7882,0.7884,0.7881,0.7882,329700000.0
2008-04-03 11:30:00,0.7882,0.7882,0.7873,0.7873,578000000.0
2008-04-03 11:35:00,0.7873,0.7875,0.7867,0.7872,600000000.0
2008-04-03 11:40:00,0.7872,0.78785,0.787,0.7875,794800000.0
2008-04-03 11:45:00,0.7875,0.7875,0.78715,0.78725,440400000.0
2008-04-03 11:50:00,0.78725,0.78765,0.7866,0.7874,952100000.0
2008-04-03 11:55:00,0.7874,0.7875,0.787,0.78705,669900000.0
2008-04-03 12:00:00,0.78705,0.78755,0.78705,0.7872,406200000.0
2008-04-03 12:05:00,0.7872,0.7872,0.7865,0.7865,562700000.0
2008-04-03 12:10:00,0.7865,0.7865,0.7862,0.7863,414700000.0
2008-04-03 12:15:00,0.7863,0.7864,0.7862,0.7863,626800000.0
2008-04-03 12:20:00,0.7863,0.7863,0.78605,0.7862,549200000.0
2008-04-03 12:25:00,0.7862,0.7871,0.7862,0.7863,1605800000.0
2008-04-03 12:30:00,0.7863,0.7865,0.7861,0.7863,347300000.0
2008-04-03 12:35:00,0.7863,0.7872,0.7863,0.7872,342900000.0
2008-04-03 12:40:00,0.7872,0.7872,0.7864,0.7866,382500000.0
2008-04-03 12:45:00,0.7866,0.7869,0.7862,0.7866,585800000.0
2008-04-03 12:50:00,0.7866,0.78735,0.7866,0.7871,572000000.0
2008-04-03 12:55:00,0.7871,0.7874,0.7869,0.7874,392800000.0
2008-04-03 13:00:00,0.7873,0.7874,0.7868,0.7872,814800000.0
2008-04-03 13:05:00,0.7872,0.7873,0.7866,0.7866,784600000.0
2008-04-03 13:10:00,0.7867,0.78685,0.7866,0.7867,330500000.0
2008-04-03 13:15:00,0.7867,0.7867,0.7859,0.7862,360900000.0
2008-04-03 13:20:00,0.7862,0.7863,0.78495,0.7851,440100000.0
2008-04-03 13:25:00,0.7851,0.7857,0.7847,0.7853,365900000.0
2008-04-03 13:30:00,0.7853,0.7853,0.784,0.7842,494900001.0
2008-04-03 13:35:00,0.7842,0.7844,0.7831,0.7832,1064200000.0
2008-04-03 13:40:00,0.7832,0.7838,0.7829,0.78335,750500000.0
2008-04-03 13:45:00,0.78335,0.784,0.7833,0.7838,480900000.0
2008-04-03 13:50:00,0.7838,0.78405,0.78335,0.7838,500900000.0
2008-04-03 13:55:00,0.7838,0.78405,0.7835,0.7835,565900000.0
2008-04-03 14:00:00,0.7835,0.7838,0.78305,0.78315,3032200000.0
2008-04-03 14:05:00,0.78315,0.7835,0.78295,0.78315,2976800000.0
2008-04-03 14:10:00,0.78315,0.7833,0.7827,0.7831,588400000.0
2008-04-03 14:15:00,0.7831,0.78345,0.78295,0.78335,1603900000.0
2008-04-03 14:20:00,0.78335,0.7837,0.7833,0.7837,823400000.0
2008-04-03 14:25:00,0.7837,0.7842,0.78365,0.78365,2587700000.0
2008-04-03 14:30:00,0.78365,0.78445,0.7831,0.78385,2203600000.0
2008-04-03 14:35:00,0.78385,0.78385,0.78275,0.7831,532200000.0
2008-04-03 14:40:00,0.7831,0.78405,0.78295,0.7832,496100000.0
2008-04-03 14:45:00,0.7832,0.7834,0.78225,0.78225,1374700000.0
2008-04-03 14:50:00,0.78225,0.7829,0.782,0.7828,494400000.0
2008-04-03 14:55:00,0.7828,0.7841,0.7827,0.7841,469446000.0
2008-04-03 15:00:00,0.7841,0.7842,0.7832,0.7835,326634000.0
2008-04-03 15:05:00,0.7835,0.7835,0.7818,0.7819,512100000.0
2008-04-03 15:10:00,0.7819,0.7822,0.7816,0.7818,469200000.0
2008-04-03 15:15:00,0.7818,0.78205,0.7809,0.78115,378900000.0
2008-04-03 15:20:00,0.78115,0.7818,0.78115,0.7814,459900000.0
2008-04-03 15:25:00,0.7814,0.78235,0.7814,0.78235,525200000.0
2008-04-03 15:30:00,0.78235,0.78365,0.7822,0.7834,524800000.0
2008-04-03 15:35:00,0.7834,0.7836,0.7828,0.78285,763000000.0
2008-04-03 15:40:00,0.78285,0.7833,0.7825,0.7826,437500000.0
2008-04-03 15:45:00,0.7826,0.7837,0.78255,0.78355,486600000.0
2008-04-03 15:50:00,0.78355,0.7837,0.7833,0.7837,468300000.0
2008-04-03 15:55:00,0.7837,0.7844,0.7837,0.78385,2142600000.0
2008-04-03 16:00:00,0.78385,0.7842,0.7831,0.7832,732600000.0
2008-04-03 16:05:00,0.7832,0.7838,0.783,0.7834,432200000.0
2008-04-03 16:10:00,0.7834,0.7838,0.7828,0.7828,1215800000.0
2008-04-03 16:15:00,0.7828,0.7832,0.78275,0.7831,450000000.0
2008-04-03 16:20:00,0.7831,0.7831,0.7824,0.7824,388900000.0
2008-04-03 16:25:00,0.7824,0.783,0.7823,0.783,935600000.0
2008-04-03 16:30:00,0.783,0.78305,0.78265,0.7828,537200000.0
2008-04-03 16:35:00,0.7828,0.7833,0.7824,0.78315,957400000.0
2008-04-03 16:40:00,0.7832,0.78355,0.7831,0.7833,586100000.0
2008-04-03 16:45:00,0.7833,0.7841,0.7832,0.7837,862600000.0
2008-04-03 16:50:00,0.7837,0.7839,0.7835,0.7838,869300000.0
2008-04-03 16:55:00,0.7838,0.78485,0.7838,0.7847,1057900000.0
2008-04-03 17:00:00,0.7847,0.78505,0.7844,0.7847,1093300000.0
2008-04-03 17:05:00,0.7847,0.78495,0.7842,0.7843,391000000.0
2008-04-03 17:10:00,0.7843,0.7851,0.7842,0.7851,1712300000.0
2008-04-03 17:15:00,0.7851,0.7853,0.7847,0.7851,1636300000.0
2008-04-03 17:20:00,0.7851,0.7854,0.78375,0.78405,510800000.0
2008-04-03 17:25:00,0.78405,0.7848,0.7839,0.78475,872800000.0
2008-04-03 17:30:00,0.78475,0.7848,0.7843,0.78455,2924000000.0
2008-04-03 17:35:00,0.78455,0.78475,0.78405,0.7846,1846200000.0
2008-04-03 17:40:00,0.7846,0.78535,0.78445,0.7853,2681300000.0
2008-04-03 17:45:00,0.7853,0.786,0.7852,0.7857,903800000.0
2008-04-03 17:50:00,0.7857,0.7859,0.7855,0.7857,586700000.0
2008-04-03 17:55:00,0.7857,0.786,0.7856,0.786,382600000.0
2008-04-03 18:00:00,0.786,0.7861,0.7858,0.7859,365800000.0
2008-04-03 18:05:00,0.7859,0.78635,0.7858,0.7859,398100000.0
2008-04-03 18:10:00,0.7859,0.786,0.7858,0.786,346300000.0
2008-04-03 18:15:00,0.786,0.786,0.7855,0.7856,357600000.0
2008-04-03 18:20:00,0.7856,0.7858,0.78555,0.7858,323300000.0
2008-04-03 18:25:00,0.7858,0.7862,0.7858,0.786,525400000.0
2008-04-03 18:30:00,0.786,0.7862,0.7858,0.7862,331000000.0
2008-04-03 18:35:00,0.7862,0.78645,0.786,0.786,515500000.0
2008-04-03 18:40:00,0.786,0.786,0.7854,0.7854,426300000.0
2008-04-03 18:45:00,0.7854,0.7858,0.7854,0.7858,395500000.0
2008-04-03 18:50:00,0.7858,0.7858,0.7855,0.7855,424200000.0
2008-04-03 18:55:00,0.7855,0.786,0.7855,0.786,453200000.0
2008-04-03 19:00:00,0.786,0.786,0.7857,0.7858,343700000.0
2008-04-03 19:05:00,0.7858,0.7862,0.7857,0.7857,402200000.0
2008-04-03 19:10:00,0.7857,0.7866,0.7857,0.7865,691800000.0
2008-04-03 19:15:00,0.7865,0.7865,0.7859,0.7865,478400000.0
2008-04-03 19:20:00,0.7865,0.78685,0.7865,0.7868,1763600000.0
2008-04-03 19:25:00,0.7868,0.78715,0.7867,0.7869,403500000.0
2008-04-03 19:30:00,0.7869,0.787,0.7868,0.7868,336600000.0
2008-04-03 19:35:00,0.7868,0.7868,0.7865,0.7866,332300000.0
2008-04-03 19:40:00,0.7866,0.7866,0.78615,0.7862,452200000.0
2008-04-03 19:45:00,0.7862,0.7866,0.7862,0.7866,488400000.0
2008-04-03 19:50:00,0.7866,0.7866,0.78605,0.7864,1174100000.0
2008-04-03 19:55:00,0.7864,0.7865,0.7864,0.7865,352200000.0
2008-04-03 20:00:00,0.7865,0.7865,0.78635,0.7865,2718400000.0
2008-04-03 20:05:00,0.7865,0.7866,0.7865,0.7866,333300000.0
2008-04-03 20:10:00,0.7866,0.7868,0.78645,0.7867,2985300000.0
2008-04-03 20:15:00,0.7867,0.7869,0.7867,0.7867,330200000.0
2008-04-03 20:20:00,0.7867,0.7869,0.7866,0.7866,355700000.0
2008-04-03 20:25:00,0.7866,0.7866,0.78635,0.78635,589200000.0
2008-04-03 20:30:00,0.78635,0.7868,0.78635,0.7868,346200000.0
2008-04-03 20:35:00,0.7868,0.7868,0.7866,0.7866,1197500000.0
2008-04-03 20:40:00,0.7866,0.7866,0.786,0.7861,398900000.0
2008-04-03 20:45:00,0.7861,0.7863,0.7858,0.78615,421400000.0
2008-04-03 20:50:00,0.78615,0.7867,0.78615,0.7865,841800000.0
2008-04-03 20:55:00,0.7865,0.787,0.7864,0.7864,339000000.0
2008-04-03 21:00:00,0.7864,0.7865,0.7861,0.7863,337400000.0
2008-04-03 21:05:00,0.7863,0.7863,0.7861,0.7861,332400000.0
2008-04-03 21:10:00,0.7861,0.7861,0.7848,0.7853,810300000.0
2008-04-03 21:15:00,0.7853,0.7855,0.7852,0.7855,583300000.0
2008-04-03 21:20:00,0.7855,0.7861,0.7855,0.7858,341000000.0
2008-04-03 21:25:00,0.7858,0.78585,0.7855,0.7857,375500000.0
2008-04-03 21:30:00,0.7857,0.7857,0.7856,0.7856,329200000.0
2008-04-03 21:35:00,0.7856,0.7858,0.7855,0.7856,738800000.0
2008-04-03 21:40:00,0.7856,0.7859,0.7856,0.7859,332700000.0
2008-04-03 21:45:00,0.7859,0.786,0.7855,0.786,353900000.0
2008-04-03 21:50:00,0.786,0.786,0.7852,0.7852,343800000.0
2008-04-03 21:55:00,0.7852,0.7857,0.7852,0.7853,356100000.0
2008-04-03 22:00:00,0.7853,0.7857,0.7853,0.7857,334400000.0
2008-04-03 22:05:00,0.7857,0.7857,0.7852,0.7854,361800000.0
2008-04-03 22:10:00,0.7854,0.7854,0.7852,0.7852,334300000.0
2008-04-03 22:15:00,0.7852,0.7852,0.7851,0.7851,354300000.0
2008-04-03 22:20:00,0.7851,0.78525,0.7851,0.7851,858400000.0
2008-04-03 22:25:00,0.7851,0.7851,0.78485,0.7849,2361800000.0
2008-04-03 22:30:00,0.7849,0.78515,0.7847,0.7847,2833900000.0
2008-04-03 22:35:00,0.7847,0.785,0.7847,0.7847,5946000000.0
2008-04-03 22:40:00,0.7847,0.7847,0.7843,0.7846,6001900000.0
2008-04-03 22:45:00,0.7846,0.7852,0.7846,0.7852,5635400000.0
2008-04-03 22:50:00,0.7852,0.7853,0.7851,0.7853,3173100000.0
2008-04-03 22:55:00,0.7853,0.7853,0.7851,0.7852,2738300000.0
2008-04-03 23:00:00,0.7852,0.7852,0.78479,0.785,599700000.0
2008-04-03 23:05:00,0.785,0.7854,0.785,0.78505,5856800000.0
2008-04-03 23:10:00,0.78505,0.78505,0.7848,0.7848,7007800000.0
2008-04-03 23:15:00,0.7848,0.7848,0.7838,0.784,7251600000.0
2008-04-03 23:20:00,0.784,0.7845,0.7839,0.7842,7563700000.0
2008-04-03 23:25:00,0.7842,0.7845,0.7841,0.7842,7325500000.0
2008-04-03 23:30:00,0.7842,0.7849,0.7842,0.7848,6106300000.0
2008-04-03 23:35:00,0.7848,0.7848,0.7847,0.7848,4041400000.0
2008-04-03 23:40:00,0.7848,0.7853,0.7845,0.7847,962100000.0
2008-04-03 23:45:00,0.7847,0.7855,0.7846,0.7851,6003900000.0
2008-04-03 23:50:00,0.7851,0.7851,0.7842,0.7847,3818200000.0
2008-04-03 23:55:00,0.7847,0.785,0.7844,0.7849,5564400000.0
2008-04-04 00:00:00,0.7845,0.7848,0.7845,0.7848,7944900022.0
2008-04-04 00:05:00,0.7847,0.7848,0.7847,0.7847,6172800000.0
2008-04-04 00:10:00,0.7848,0.7848,0.7845,0.7846,8127600000.0
2008-04-04 00:15:00,0.7846,0.785,0.7846,0.785,6145400000.0
2008-04-04 00:20:00,0.785,0.785,0.78465,0.7847,8324600000.0
2008-04-04 00:25:00,0.7847,0.7847,0.7847,0.7847,4217800000.0
2008-04-04 00:30:00,0.7847,0.7847,0.78435,0.7844,3365800000.0
2008-04-04 00:35:00,0.7844,0.7848,0.7844,0.7847,3175800000.0
2008-04-04 00:40:00,0.7847,0.7855,0.7846,0.7851,7205900000.0
2008-04-04 00:45:00,0.7851,0.7854,0.7849,0.7851,4940600000.0
2008-04-04 00:50:00,0.7851,0.78545,0.7851,0.78545,1810100000.0
2008-04-04 00:55:00,0.78545,0.7855,0.7854,0.78545,1687800000.0
2008-04-04 01:00:00,0.78545,0.78565,0.785,0.7852,2577900000.0
2008-04-04 01:05:00,0.7852,0.7852,0.7847,0.7848,5311000000.0
2008-04-04 01:10:00,0.7848,0.78495,0.7846,0.7849,1756400000.0
2008-04-04 01:15:00,0.7849,0.785,0.78485,0.785,1510100000.0
2008-04-04 01:20:00,0.785,0.7852,0.785,0.7852,2760400000.0
2008-04-04 01:25:00,0.7852,0.7855,0.7852,0.7855,3700200000.0
2008-04-04 01:30:00,0.7855,0.7856,0.7855,0.7856,2738400000.0
2008-04-04 01:35:00,0.7856,0.7856,0.7852,0.7854,5715800000.0
2008-04-04 01:40:00,0.7854,0.7857,0.7853,0.7856,3965000000.0
2008-04-04 01:45:00,0.7856,0.7857,0.7853,0.7854,1063700000.0
2008-04-04 01:50:00,0.7854,0.7855,0.7851,0.7852,5173900000.0
2008-04-04 01:55:00,0.7852,0.7852,0.7851,0.7851,4707400000.0
2008-04-04 02:00:00,0.7851,0.7853,0.7845,0.7848,1979100000.0
2008-04-04 02:05:00,0.7848,0.7848,0.7843,0.7843,4437100000.0
2008-04-04 02:10:00,0.7843,0.7845,0.7842,0.7844,3555300000.0
2008-04-04 02:15:00,0.7844,0.7847,0.7844,0.7846,1814600000.0
2008-04-04 02:20:00,0.7846,0.7848,0.7844,0.7845,1380600000.0
2008-04-04 02:25:00,0.7845,0.7847,0.7844,0.7845,2682500000.0
2008-04-04 02:30:00,0.7845,0.7851,0.7834,0.7837,2902700000.0
2008-04-04 02:35:00,0.7837,0.7839,0.7825,0.7827,4937900000.0
2008-04-04 02:40:00,0.7827,0.7833,0.7824,0.783,6203200000.0
2008-04-04 02:45:00,0.783,0.7834,0.7828,0.7831,6929600000.0
2008-04-04 02:50:00,0.7831,0.7836,0.7831,0.7833,3644300000.0
2008-04-04 02:55:00,0.7833,0.7836,0.7831,0.7835,3046200000.0
2008-04-04 03:00:00,0.7835,0.7835,0.7832,0.7832,5572000000.0
2008-04-04 03:05:00,0.7832,0.7833,0.7824,0.7827,5411800000.0
2008-04-04 03:10:00,0.7827,0.7827,0.78205,0.7822,5418300000.0
2008-04-04 03:15:00,0.7822,0.783,0.7821,0.7825,4374400000.0
2008-04-04 03:20:00,0.7825,0.7827,0.7823,0.7827,6173000000.0
2008-04-04 03:25:00,0.7825,0.7829,0.7825,0.7829,2865100000.0
2008-04-04 03:30:00,0.7829,0.7829,0.7822,0.7822,4695400000.0
2008-04-04 03:35:00,0.7822,0.7825,0.7821,0.78225,6442600000.0
2008-04-04 03:40:00,0.78225,0.7825,0.78205,0.7825,5656500000.0
2008-04-04 03:45:00,0.7825,0.7825,0.7821,0.7821,5662900000.0
2008-04-04 03:50:00,0.7821,0.7821,0.7817,0.782,4493000000.0
2008-04-04 03:55:00,0.782,0.782,0.7818,0.7818,4953500000.0
2008-04-04 04:00:00,0.7818,0.7819,0.7817,0.7817,3595800000.0
2008-04-04 04:05:00,0.7817,0.7822,0.7817,0.7818,6035400000.0
2008-04-04 04:10:00,0.7818,0.782,0.7817,0.78175,2589600000.0
2008-04-04 04:15:00,0.78175,0.782,0.78175,0.7819,2382000000.0
2008-04-04 04:20:00,0.7819,0.782,0.7815,0.7816,2028900000.0
2008-04-04 04:25:00,0.7816,0.7816,0.7812,0.7814,2971700000.0
2008-04-04 04:30:00,0.7814,0.7823,0.7814,0.7819,4450400000.0
2008-04-04 04:35:00,0.7819,0.7822,0.7819,0.782,4651400000.0
2008-04-04 04:40:00,0.782,0.7828,0.782,0.7828,2810700000.0
2008-04-04 04:45:00,0.7828,0.783,0.7823,0.7827,6688300000.0
2008-04-04 04:50:00,0.7827,0.7828,0.7826,0.7827,408600000.0
2008-04-04 04:55:00,0.7827,0.7828,0.7825,0.78275,487900000.0
2008-04-04 05:00:00,0.78275,0.7828,0.7825,0.7825,438700000.0
2008-04-04 05:05:00,0.7825,0.7825,0.7824,0.78245,427400000.0
2008-04-04 05:10:00,0.78245,0.78245,0.78205,0.7821,544400000.0
2008-04-04 05:15:00,0.7821,0.78215,0.78205,0.78215,4568700000.0
2008-04-04 05:20:00,0.78215,0.78255,0.78215,0.7824,3178000000.0
2008-04-04 05:25:00,0.7824,0.7824,0.7823,0.7823,350000000.0
2008-04-04 05:30:00,0.7823,0.7824,0.7822,0.7823,550500000.0
2008-04-04 05:35:00,0.7823,0.7825,0.7823,0.7825,336800000.0
2008-04-04 05:40:00,0.7825,0.7825,0.7824,0.7825,333100000.0
2008-04-04 05:45:00,0.7825,0.78255,0.7825,0.78255,866300000.0
2008-04-04 05:50:00,0.78255,0.7829,0.78215,0.7827,1324700000.0
2008-04-04 05:55:00,0.7827,0.7828,0.7821,0.7821,1087400000.0
2008-04-04 06:00:00,0.7821,0.7823,0.7821,0.7821,453200000.0
2008-04-04 06:05:00,0.7821,0.7821,0.7816,0.78165,618800000.0
2008-04-04 06:10:00,0.78165,0.7821,0.78165,0.7821,2217400000.0
2008-04-04 06:15:00,0.7821,0.7826,0.7821,0.7826,584800000.0
2008-04-04 06:20:00,0.7826,0.7829,0.78245,0.7827,443900000.0
2008-04-04 06:25:00,0.7827,0.78275,0.7824,0.7825,401400000.0
2008-04-04 06:30:00,0.7825,0.7826,0.7824,0.7826,408400000.0
2008-04-04 06:35:00,0.7826,0.7829,0.7826,0.7829,1092900000.0
2008-04-04 06:40:00,0.7829,0.78325,0.78285,0.7831,692700000.0
2008-04-04 06:45:00,0.7831,0.7833,0.7831,0.7833,435300000.0
2008-04-04 06:50:00,0.7833,0.7833,0.7824,0.7827,704500000.0
2008-04-04 06:55:00,0.7827,0.783,0.7823,0.7825,1015900000.0
2008-04-04 07:00:00,0.7825,0.7827,0.7821,0.7827,735500000.0
2008-04-04 07:05:00,0.7827,0.7827,0.7825,0.7826,421000000.0
2008-04-04 07:10:00,0.7826,0.7828,0.7826,0.7826,516000000.0
2008-04-04 07:15:00,0.7826,0.7828,0.78255,0.7827,476200000.0
2008-04-04 07:20:00,0.7827,0.7828,0.7822,0.7827,385900000.0
2008-04-04 07:25:00,0.7827,0.78285,0.7827,0.7828,431500000.0
2008-04-04 07:30:00,0.7828,0.78315,0.7828,0.78315,797900000.0
2008-04-04 07:35:00,0.78315,0.7832,0.783,0.7831,587400000.0
2008-04-04 07:40:00,0.7831,0.7832,0.783,0.7831,572000000.0
2008-04-04 07:45:00,0.7831,0.7831,0.783,0.783,331000000.0
2008-04-04 07:50:00,0.783,0.783,0.78295,0.78295,3187600000.0
2008-04-04 07:55:00,0.78295,0.78295,0.7823,0.7824,2342400000.0
2008-04-04 08:00:00,0.7824,0.78315,0.7824,0.7826,548100000.0
2008-04-04 08:05:00,0.7826,0.78265,0.7825,0.7826,618800000.0
2008-04-04 08:10:00,0.7826,0.78345,0.7826,0.7833,483800000.0
2008-04-04 08:15:00,0.7833,0.7833,0.78325,0.78325,563800000.0
2008-04-04 08:20:00,0.78325,0.78345,0.7832,0.7834,714200000.0
2008-04-04 08:25:00,0.7834,0.7836,0.7834,0.7835,338600000.0
2008-04-04 08:30:00,0.7835,0.7848,0.7835,0.7837,809700000.0
2008-04-04 08:35:00,0.7837,0.7837,0.7834,0.7835,334300000.0
2008-04-04 08:40:00,0.7835,0.78395,0.7834,0.78385,1486700000.0
2008-04-04 08:45:00,0.78385,0.7839,0.7834,0.7834,677200000.0
2008-04-04 08:50:00,0.7834,0.7834,0.783,0.7831,356200000.0
2008-04-04 08:55:00,0.7831,0.7832,0.7827,0.7828,351400000.0
2008-04-04 09:00:00,0.7828,0.7829,0.7826,0.7827,339200000.0
2008-04-04 09:05:00,0.7827,0.7835,0.7826,0.7831,439999999.0
2008-04-04 09:10:00,0.7831,0.7833,0.78265,0.7831,501200000.0
2008-04-04 09:15:00,0.7831,0.78355,0.78265,0.7835,617600000.0
2008-04-04 09:20:00,0.7835,0.78425,0.7835,0.78375,977200000.0
2008-04-04 09:25:00,0.78375,0.78405,0.7836,0.7838,918999999.0
2008-04-04 09:30:00,0.7838,0.7851,0.7838,0.7844,1991100000.0
2008-04-04 09:35:00,0.7844,0.7851,0.7843,0.7851,1006400002.0
2008-04-04 09:40:00,0.7851,0.7851,0.7844,0.7847,704300000.0
2008-04-04 09:45:00,0.7847,0.7852,0.7845,0.7847,4677199999.0
2008-04-04 09:50:00,0.7847,0.7853,0.7846,0.7849,479900000.0
2008-04-04 09:55:00,0.7849,0.7854,0.7848,0.785,350800000.0
2008-04-04 10:00:00,0.785,0.7862,0.7849,0.7852,567900002.0
2008-04-04 10:05:00,0.7852,0.7854,0.7849,0.7853,339200000.0
2008-04-04 10:10:00,0.7853,0.7856,0.7853,0.7856,337600000.0
2008-04-04 10:15:00,0.7856,0.7856,0.7851,0.78515,479100000.0
2008-04-04 10:20:00,0.78515,0.7857,0.78515,0.7856,1683200000.0
2008-04-04 10:25:00,0.78565,0.78595,0.78565,0.78575,1680200000.0
2008-04-04 10:30:00,0.78575,0.7858,0.785,0.7853,1492400000.0
2008-04-04 10:35:00,0.7853,0.7854,0.785,0.7854,2571700000.0
2008-04-04 10:40:00,0.7854,0.7855,0.7853,0.7853,7101900000.0
2008-04-04 10:45:00,0.7853,0.7855,0.785,0.7851,3216900003.0
2008-04-04 10:50:00,0.7851,0.7853,0.785,0.7851,1550200000.0
2008-04-04 10:55:00,0.7851,0.7858,0.7851,0.7857,2866400000.0
2008-04-04 11:00:00,0.7859,0.7859,0.7851,0.7854,8547400000.0
2008-04-04 11:05:00,0.7854,0.7854,0.7853,0.7853,6856500000.0
2008-04-04 11:10:00,0.7853,0.7855,0.785,0.7851,4290900000.0
2008-04-04 11:15:00,0.7851,0.7851,0.7844,0.7845,4303300000.0
2008-04-04 11:20:00,0.7845,0.7849,0.7845,0.7848,7080600000.0
2008-04-04 11:25:00,0.7848,0.7857,0.7848,0.7854,3549400000.0
2008-04-04 11:30:00,0.7854,0.7856,0.7853,0.7853,4716800000.0
2008-04-04 11:35:00,0.7853,0.7855,0.7852,0.7853,2542800000.0
2008-04-04 11:40:00,0.7853,0.7859,0.7852,0.7859,2643700000.0
2008-04-04 11:45:00,0.7859,0.7862,0.7856,0.7858,929100000.0
2008-04-04 11:50:00,0.7858,0.7859,0.7857,0.7857,1118600000.0
2008-04-04 11:55:00,0.7857,0.7863,0.78565,0.7863,1396000000.0
2008-04-04 12:00:00,0.7863,0.78665,0.7859,0.7861,983300000.0
2008-04-04 12:05:00,0.7861,0.78685,0.7859,0.7868,1893300000.0
2008-04-04 12:10:00,0.7868,0.78775,0.7865,0.7869,1775600000.0
2008-04-04 12:15:00,0.7869,0.787,0.7866,0.7867,683400000.0
2008-04-04 12:20:00,0.7866,0.7867,0.7866,0.7866,587000000.0
2008-04-04 12:25:00,0.7864,0.7868,0.7864,0.7865,1365600000.0
2008-04-04 12:30:00,0.7865,0.78655,0.7865,0.7865,431500000.0
2008-04-04 12:35:00,0.7865,0.78665,0.7864,0.78665,306700000.0
2008-04-04 12:40:00,0.78665,0.78665,0.7864,0.78645,416700000.0
2008-04-04 12:45:00,0.78645,0.78645,0.7864,0.7864,391100000.0
2008-04-04 12:50:00,0.7864,0.7868,0.7863,0.7865,659200000.0
2008-04-04 12:55:00,0.7865,0.7865,0.7861,0.7861,986700000.0
2008-04-04 13:00:00,0.7861,0.7862,0.7857,0.7859,3078900000.0
2008-04-04 13:05:00,0.7859,0.7866,0.7859,0.7862,3162000000.0
2008-04-04 13:10:00,0.7862,0.7865,0.786,0.786,1096000000.0
2008-04-04 13:15:00,0.786,0.7862,0.786,0.786,453000000.0
2008-04-04 13:20:00,0.786,0.7861,0.7859,0.7861,1234000000.0
2008-04-04 13:25:00,0.7861,0.7863,0.786,0.7861,775100000.0
2008-04-04 13:30:00,0.7862,0.7864,0.786,0.786,613600000.0
2008-04-04 13:35:00,0.786,0.7863,0.786,0.7862,629500000.0
2008-04-04 13:40:00,0.7862,0.7862,0.7861,0.7862,539500000.0
2008-04-04 13:45:00,0.7862,0.7862,0.7857,0.7861,509400000.0
2008-04-04 13:50:00,0.7861,0.78645,0.7859,0.78645,375100000.0
2008-04-04 13:55:00,0.78645,0.78655,0.7859,0.7859,638200000.0
2008-04-04 14:00:00,0.7859,0.7863,0.7856,0.7863,1268700000.0
2008-04-04 14:05:00,0.7863,0.7869,0.7856,0.78645,1658300000.0
2008-04-04 14:10:00,0.78645,0.7871,0.78625,0.787,1928200000.0
2008-04-04 14:15:00,0.787,0.78735,0.78675,0.7869,4359100000.0
2008-04-04 14:20:00,0.7869,0.7872,0.7869,0.787,4655000000.0
2008-04-04 14:25:00,0.787,0.7876,0.7863,0.7868,2881100000.0
2008-04-04 14:30:00,0.7843,0.7878,0.7833,0.7861,3289000000.0
2008-04-04 14:35:00,0.7861,0.7874,0.7856,0.7859,4048200000.0
2008-04-04 14:40:00,0.7857,0.7875,0.7847,0.785,5484000007.0
2008-04-04 14:45:00,0.785,0.7854,0.7845,0.785,7718100000.0
2008-04-04 14:50:00,0.785,0.7857,0.7845,0.7851,4843100001.0
2008-04-04 14:55:00,0.7851,0.7861,0.785,0.786,1476400000.0
2008-04-04 15:00:00,0.786,0.7861,0.7856,0.7859,739300000.0
2008-04-04 15:05:00,0.7859,0.7862,0.7859,0.7861,1377000000.0
2008-04-04 15:10:00,0.7861,0.78615,0.7846,0.7853,2515800000.0
2008-04-04 15:15:00,0.7853,0.787,0.785,0.78685,3812000000.0
2008-04-04 15:20:00,0.78685,0.7872,0.7859,0.786,1337400000.0
2008-04-04 15:25:00,0.786,0.7863,0.7859,0.7861,1148900000.0
2008-04-04 15:30:00,0.7861,0.7862,0.7852,0.7854,1357400000.0
2008-04-04 15:35:00,0.7854,0.78675,0.7853,0.7857,1239199999.0
2008-04-04 15:40:00,0.7857,0.7862,0.7854,0.78575,1372900000.0
2008-04-04 15:45:00,0.78575,0.78575,0.7851,0.78535,1894100000.0
2008-04-04 15:50:00,0.78535,0.7861,0.78495,0.7861,682700000.0
2008-04-04 15:55:00,0.7861,0.78665,0.7857,0.7859,2611500000.0
2008-04-04 16:00:00,0.7859,0.7864,0.7858,0.7863,1103100000.0
2008-04-04 16:05:00,0.7863,0.7863,0.78575,0.7861,670700000.0
2008-04-04 16:10:00,0.7861,0.7866,0.7859,0.7864,686475000.0
2008-04-04 16:15:00,0.7864,0.78715,0.7862,0.787,1366599998.0
2008-04-04 16:20:00,0.787,0.787,0.7866,0.787,2827100000.0
2008-04-04 16:25:00,0.787,0.78865,0.787,0.78835,3832200000.0
2008-04-04 16:30:00,0.78835,0.7888,0.78805,0.78855,1906500000.0
2008-04-04 16:35:00,0.78855,0.7887,0.7882,0.7882,1382100000.0
2008-04-04 16:40:00,0.7882,0.78825,0.7878,0.7878,655900000.0
2008-04-04 16:45:00,0.7878,0.7883,0.7877,0.7879,477300000.0
2008-04-04 16:50:00,0.7879,0.7885,0.7878,0.7882,911900000.0
2008-04-04 16:55:00,0.7882,0.7882,0.7868,0.78695,783500000.0
2008-04-04 17:00:00,0.78695,0.78745,0.7867,0.787,2397200000.0
2008-04-04 17:05:00,0.787,0.7872,0.7868,0.7872,625700000.0
2008-04-04 17:10:00,0.7872,0.7876,0.7872,0.78725,779700000.0
2008-04-04 17:15:00,0.78725,0.78725,0.7869,0.78705,1280000000.0
2008-04-04 17:20:00,0.78705,0.7874,0.787,0.78715,502000000.0
2008-04-04 17:25:00,0.78715,0.7875,0.7871,0.7874,1176100000.0
2008-04-04 17:30:00,0.7874,0.788,0.7872,0.78765,1017800000.0
2008-04-04 17:35:00,0.78765,0.78775,0.7876,0.7876,366300000.0
2008-04-04 17:40:00,0.7876,0.7876,0.78725,0.7874,615400000.0
2008-04-04 17:45:00,0.7874,0.788,0.78725,0.7879,561600000.0
2008-04-04 17:50:00,0.7879,0.78805,0.7878,0.788,613100000.0
2008-04-04 17:55:00,0.788,0.78855,0.7876,0.7878,686100000.0
2008-04-04 18:00:00,0.7878,0.788,0.7876,0.7877,426500000.0
2008-04-04 18:05:00,0.7877,0.7877,0.7874,0.7874,2171900000.0
2008-04-04 18:10:00,0.7874,0.78805,0.7874,0.7877,2723600000.0
2008-04-04 18:15:00,0.7877,0.7886,0.7877,0.7885,862900000.0
2008-04-04 18:20:00,0.7885,0.78865,0.7884,0.78865,646400000.0
2008-04-04 18:25:00,0.78865,0.78865,0.7878,0.7878,520500000.0
2008-04-04 18:30:00,0.7878,0.78895,0.7878,0.7887,3617700000.0
2008-04-04 18:35:00,0.7887,0.7895,0.7882,0.7893,4042900000.0
2008-04-04 18:40:00,0.7893,0.7894,0.7888,0.789,545200000.0
2008-04-04 18:45:00,0.789,0.789,0.7887,0.7888,541000000.0
2008-04-04 18:50:00,0.7888,0.789,0.7888,0.7888,643600000.0
2008-04-04 18:55:00,0.7888,0.7893,0.7888,0.7888,2785900000.0
2008-04-04 19:00:00,0.7888,0.7892,0.7887,0.7887,1932000000.0
2008-04-04 19:05:00,0.7887,0.7887,0.7877,0.7878,3517500000.0
2008-04-04 19:10:00,0.7878,0.7881,0.7878,0.7881,8118800000.0
2008-04-04 19:15:00,0.7881,0.7885,0.7881,0.7883,4473700000.0
2008-04-04 19:20:00,0.7883,0.7885,0.7883,0.7885,543600000.0
2008-04-04 19:25:00,0.7885,0.7885,0.7883,0.7884,407300000.0
2008-04-04 19:30:00,0.7884,0.789,0.7884,0.7886,6320000000.0
2008-04-04 19:35:00,0.7886,0.7887,0.78855,0.78855,3961200000.0
2008-04-04 19:40:00,0.78855,0.78875,0.78855,0.78875,812700000.0
2008-04-04 19:45:00,0.78875,0.78875,0.7886,0.7887,636400000.0
2008-04-04 19:50:00,0.7887,0.7887,0.7886,0.7886,376100000.0
2008-04-04 19:55:00,0.7886,0.7886,0.78855,0.78855,755900000.0
2008-04-04 20:00:00,0.78855,0.78855,0.7885,0.7885,949400000.0
2008-04-04 20:05:00,0.78855,0.78855,0.78845,0.7885,1589200000.0
2008-04-04 20:10:00,0.7885,0.7885,0.7883,0.7884,8556400000.0
2008-04-04 20:15:00,0.7884,0.7885,0.78785,0.7884,6199500000.0
2008-04-04 20:20:00,0.7884,0.7885,0.7881,0.78845,7711900000.0
2008-04-04 20:25:00,0.78845,0.78845,0.7878,0.7878,5370800000.0
2008-04-04 20:30:00,0.7878,0.7884,0.7878,0.7884,3862100000.0
2008-04-04 20:35:00,0.7886,0.7886,0.7885,0.7885,3623200000.0
2008-04-04 20:40:00,0.7885,0.7886,0.7885,0.7886,6189400000.0
2008-04-04 20:45:00,0.7886,0.7886,0.7882,0.7886,7636300000.0
2008-04-04 20:50:00,0.7884,0.7884,0.7883,0.7884,5420400000.0
2008-04-04 20:55:00,0.7884,0.7885,0.7884,0.7884,6053200000.0
2008-04-04 21:00:00,0.7884,0.7885,0.7883,0.7885,6087200000.0
2008-04-04 21:05:00,0.7885,0.7887,0.7885,0.7885,5632400000.0
2008-04-04 21:10:00,0.7885,0.7885,0.7885,0.7885,349600000.0
2008-04-04 21:15:00,0.78845,0.7886,0.78845,0.7885,437900000.0
2008-04-04 21:20:00,0.7885,0.7885,0.7884,0.7885,1533900001.0
2008-04-04 21:25:00,0.7885,0.78855,0.78845,0.7885,1549500000.0
2008-04-04 21:30:00,0.7885,0.7885,0.7885,0.7885,590400000.0
2008-04-04 21:35:00,0.7885,0.7885,0.78845,0.78845,329700000.0
2008-04-04 21:40:00,0.78845,0.7886,0.78845,0.7885,5609100000.0
2008-04-04 21:45:00,0.7885,0.7885,0.78835,0.7885,2888200000.0
2008-04-04 21:50:00,0.7885,0.7885,0.7883,0.7884,3658700000.0
2008-04-04 21:55:00,0.7884,0.7887,0.7882,0.7885,5855700000.0
2008-04-04 22:00:00,0.7885,0.7885,0.7879,0.788,5983000000.0
2008-04-04 22:05:00,0.788,0.78845,0.788,0.78845,4221100000.0
2008-04-04 22:10:00,0.78845,0.78845,0.7884,0.7884,576500000.0
2008-04-04 22:15:00,0.7884,0.7884,0.78835,0.7884,400000000.0
2008-04-04 22:20:00,0.7884,0.7885,0.7884,0.7885,7489800000.0
2008-04-04 22:25:00,0.7885,0.7885,0.7881,0.7884,7368400000.0
2008-04-04 22:30:00,0.7884,0.7884,0.7882,0.7883,6939100000.0
2008-04-04 22:35:00,0.7883,0.7884,0.7883,0.7883,6755200000.0
2008-04-04 22:40:00,0.7883,0.7885,0.7882,0.7883,5963100000.0
2008-04-04 22:45:00,0.7883,0.7888,0.7882,0.7883,4709100000.0
2008-04-04 22:50:00,0.7883,0.7885,0.7883,0.7885,10195200000.0
2008-04-04 22:55:00,0.7885,0.78923,0.78804,0.78904,3016600000.0
2008-04-07 00:00:00,0.7886,0.7886,0.7883,0.7883,2946600000.0
2008-04-07 00:05:00,0.7884,0.7886,0.7882,0.7886,5893200000.0
2008-04-07 00:10:00,0.7888,0.7889,0.7885,0.7889,4419900000.0
2008-04-07 00:20:00,0.7888,0.789,0.7878,0.7882,7366500000.0
2008-04-07 00:25:00,0.7883,0.7883,0.788,0.7882,7366500000.0
2008-04-07 00:30:00,0.7884,0.7884,0.7881,0.7883,7366500000.0
2008-04-07 00:35:00,0.7887,0.7888,0.7886,0.7888,4419900000.0
2008-04-07 00:40:00,0.7887,0.7888,0.7887,0.7888,2946600000.0
2008-04-07 00:45:00,0.7887,0.7887,0.7883,0.7886,4419900000.0
2008-04-07 00:50:00,0.7885,0.789,0.7885,0.789,4419900000.0
2008-04-07 00:55:00,0.7888,0.7889,0.7886,0.7887,7366500000.0
2008-04-07 01:00:00,0.7889,0.7891,0.7888,0.789,4419900000.0
2008-04-07 01:05:00,0.7891,0.7892,0.789,0.7891,7366500000.0
2008-04-07 01:10:00,0.7892,0.7892,0.7889,0.7892,5893200000.0
2008-04-07 01:15:00,0.789,0.7891,0.7887,0.7888,7366500000.0
2008-04-07 01:20:00,0.7889,0.7891,0.7887,0.7888,4419900000.0
2008-04-07 01:25:00,0.7887,0.7888,0.788,0.7882,7366500000.0
2008-04-07 01:30:00,0.7883,0.7883,0.7879,0.788,2946600000.0
2008-04-07 01:35:00,0.7881,0.7885,0.7881,0.7884,5893200000.0
2008-04-07 01:40:00,0.7885,0.7887,0.7883,0.7887,4419900000.0
2008-04-07 01:45:00,0.7885,0.7887,0.7885,0.7887,2946600000.0
2008-04-07 01:50:00,0.7886,0.7887,0.7883,0.7885,5893200000.0
2008-04-07 01:55:00,0.7883,0.7886,0.7882,0.7882,7366500000.0
2008-04-07 02:00:00,0.7881,0.7883,0.788,0.7883,6671500000.0
2008-04-07 02:05:00,0.7883,0.7884,0.7883,0.7884,6977600000.0
2008-04-07 02:10:00,0.7884,0.7884,0.7882,0.7882,2709700000.0
2008-04-07 02:15:00,0.7882,0.7882,0.7876,0.7876,3665500000.0
2008-04-07 02:20:00,0.7878,0.7878,0.7874,0.7876,3856200000.0
2008-04-07 02:25:00,0.7876,0.7884,0.7876,0.788,2147600000.0
2008-04-07 02:30:00,0.788,0.7881,0.78765,0.7879,4003500000.0
2008-04-07 02:35:00,0.7879,0.78795,0.78745,0.78755,2769900000.0
2008-04-07 02:40:00,0.78755,0.7878,0.78735,0.7878,3247100000.0
2008-04-07 02:45:00,0.7878,0.7878,0.78755,0.7876,1303800000.0
2008-04-07 02:50:00,0.7876,0.78775,0.78725,0.78775,1454700000.0
2008-04-07 02:55:00,0.78775,0.78775,0.7874,0.7874,623900000.0
2008-04-07 03:00:00,0.7874,0.78745,0.7874,0.7874,706500000.0
2008-04-07 03:05:00,0.7874,0.7875,0.78725,0.78735,1873200000.0
2008-04-07 03:10:00,0.78735,0.78755,0.7873,0.78735,2000200000.0
2008-04-07 03:15:00,0.78735,0.7881,0.78735,0.7878,3892300000.0
2008-04-07 03:20:00,0.78775,0.7878,0.7877,0.7878,2391800000.0
2008-04-07 03:25:00,0.7878,0.78785,0.78715,0.78725,3702800000.0
2008-04-07 03:30:00,0.78725,0.7877,0.7868,0.7877,4286000000.0
2008-04-07 03:35:00,0.7877,0.7882,0.78755,0.78805,1642700000.0
2008-04-07 03:40:00,0.78805,0.78835,0.78735,0.78765,5346800000.0
2008-04-07 03:45:00,0.78765,0.78775,0.78725,0.7876,4270400000.0
2008-04-07 03:50:00,0.7876,0.7879,0.7874,0.7874,497900000.0
2008-04-07 03:55:00,0.7874,0.7882,0.7874,0.7881,395100000.0
2008-04-07 04:00:00,0.7881,0.7883,0.78655,0.78745,427000000.0
2008-04-07 04:05:00,0.78745,0.78745,0.7865,0.7869,498200000.0
2008-04-07 04:10:00,0.7869,0.7871,0.7865,0.7869,556200000.0
2008-04-07 04:15:00,0.7869,0.78775,0.7869,0.78775,541900000.0
2008-04-07 04:20:00,0.78775,0.78775,0.7872,0.7872,269900000.0
2008-04-07 04:25:00,0.7872,0.7875,0.7872,0.7872,434900000.0
2008-04-07 04:30:00,0.7872,0.78775,0.7872,0.78735,2912100000.0
2008-04-07 04:35:00,0.78735,0.78775,0.78725,0.78735,5973700000.0
2008-04-07 04:40:00,0.78735,0.7878,0.78725,0.7878,3440000000.0
2008-04-07 04:45:00,0.7878,0.78815,0.78745,0.78745,5054400000.0
2008-04-07 04:50:00,0.78745,0.7876,0.7874,0.78755,902000000.0
2008-04-07 04:55:00,0.78755,0.7876,0.7874,0.78755,542200000.0
2008-04-07 05:00:00,0.78755,0.78755,0.7873,0.7875,714600000.0
2008-04-07 05:05:00,0.7875,0.7882,0.7875,0.7881,1111500000.0
2008-04-07 05:10:00,0.7881,0.7883,0.78775,0.788,1029000000.0
2008-04-07 05:15:00,0.788,0.7883,0.788,0.788,460000000.0
2008-04-07 05:20:00,0.788,0.7882,0.788,0.7882,422800000.0
2008-04-07 05:25:00,0.7882,0.7882,0.7878,0.7878,339800000.0
2008-04-07 05:30:00,0.7878,0.7878,0.78765,0.78765,3531200000.0
2008-04-07 05:35:00,0.7879,0.7879,0.78745,0.7875,1705800000.0
2008-04-07 05:40:00,0.7875,0.7878,0.78745,0.7875,922700000.0
2008-04-07 05:45:00,0.7875,0.7875,0.7875,0.7875,427200000.0
2008-04-07 05:50:00,0.7875,0.7875,0.7872,0.7872,4318400000.0
2008-04-07 05:55:00,0.7872,0.7875,0.7872,0.7874,991300000.0
2008-04-07 06:00:00,0.7874,0.78795,0.78725,0.78795,617000000.0
2008-04-07 06:05:00,0.78795,0.7882,0.7878,0.7878,520600000.0
2008-04-07 06:10:00,0.7878,0.7881,0.7878,0.788,448000000.0
2008-04-07 06:15:00,0.788,0.7885,0.788,0.7885,501500000.0
2008-04-07 06:20:00,0.7885,0.7887,0.78815,0.7885,576600000.0
2008-04-07 06:25:00,0.7885,0.7886,0.7885,0.78855,458100000.0
2008-04-07 06:30:00,0.78855,0.7888,0.7885,0.7886,513100000.0
2008-04-07 06:35:00,0.7886,0.7887,0.7886,0.7887,430400000.0
2008-04-07 06:40:00,0.7887,0.7887,0.7884,0.7884,426000000.0
2008-04-07 06:45:00,0.7884,0.7884,0.7878,0.7881,498100000.0
2008-04-07 06:50:00,0.7881,0.7881,0.7878,0.788,464400000.0
2008-04-07 06:55:00,0.788,0.78825,0.7879,0.78795,1866100000.0
2008-04-07 07:00:00,0.78795,0.7882,0.78795,0.788,523700000.0
2008-04-07 07:05:00,0.788,0.7883,0.788,0.78805,749900000.0
2008-04-07 07:10:00,0.78805,0.7887,0.78805,0.7887,3518800000.0
2008-04-07 07:15:00,0.7887,0.7888,0.78855,0.7888,4239200000.0
2008-04-07 07:20:00,0.7888,0.7893,0.7888,0.7892,1709400000.0
2008-04-07 07:25:00,0.7892,0.7893,0.789,0.789,563500000.0
2008-04-07 07:30:00,0.789,0.7892,0.7889,0.789,433600000.0
2008-04-07 07:35:00,0.789,0.7894,0.78855,0.78855,534500000.0
2008-04-07 07:40:00,0.78855,0.7899,0.7885,0.7897,936900000.0
2008-04-07 07:45:00,0.7897,0.7902,0.789,0.7894,594600000.0
2008-04-07 07:50:00,0.7894,0.7897,0.7893,0.7896,502300000.0
2008-04-07 07:55:00,0.7896,0.7898,0.7894,0.7896,432200000.0
2008-04-07 08:00:00,0.7896,0.7897,0.7891,0.7892,521600000.0
2008-04-07 08:05:00,0.7892,0.7892,0.7886,0.7887,639900000.0
2008-04-07 08:10:00,0.7887,0.7891,0.7884,0.789,592200000.0
2008-04-07 08:15:00,0.789,0.7897,0.789,0.7897,555200000.0
2008-04-07 08:20:00,0.7897,0.7901,0.7892,0.7895,647800000.0
2008-04-07 08:25:00,0.7895,0.7898,0.7895,0.7897,594900000.0
2008-04-07 08:30:00,0.7897,0.79,0.78935,0.7898,977900001.0
2008-04-07 08:35:00,0.7898,0.7899,0.7891,0.78925,641200000.0
2008-04-07 08:40:00,0.78925,0.7897,0.7892,0.7895,538500000.0
2008-04-07 08:45:00,0.7895,0.7895,0.7891,0.7893,517100000.0
2008-04-07 08:50:00,0.7893,0.7897,0.78895,0.7894,735800000.0
2008-04-07 08:55:00,0.7894,0.7894,0.7892,0.7892,487900000.0
2008-04-07 09:00:00,0.7892,0.7895,0.7892,0.7892,722300000.0
2008-04-07 09:05:00,0.7892,0.7897,0.78885,0.7896,640600000.0
2008-04-07 09:10:00,0.7896,0.7897,0.7891,0.7895,796400000.0
2008-04-07 09:15:00,0.7895,0.79015,0.78925,0.7899,841800000.0
2008-04-07 09:20:00,0.7899,0.7899,0.7881,0.7889,2335200002.0
2008-04-07 09:25:00,0.7889,0.7898,0.7885,0.78945,1641900000.0
2008-04-07 09:30:00,0.78945,0.7899,0.7892,0.7898,706300000.0
2008-04-07 09:35:00,0.7898,0.79,0.7892,0.7892,537800000.0
2008-04-07 09:40:00,0.7892,0.79,0.7888,0.7893,483300000.0
2008-04-07 09:45:00,0.7893,0.7899,0.7891,0.7895,660100000.0
2008-04-07 09:50:00,0.7895,0.7897,0.7894,0.7894,449050000.0
2008-04-07 09:55:00,0.7894,0.7905,0.7893,0.7905,759400000.0
2008-04-07 10:00:00,0.7905,0.79095,0.78995,0.79,764800000.0
2008-04-07 10:05:00,0.79,0.7901,0.7892,0.78995,672900000.0
2008-04-07 10:10:00,0.78995,0.7909,0.7899,0.7909,972700000.0
2008-04-07 10:15:00,0.7909,0.79185,0.7909,0.79185,536600000.0
2008-04-07 10:20:00,0.7919,0.7926,0.79145,0.7916,583300000.0
2008-04-07 10:25:00,0.7916,0.7921,0.7916,0.7918,503200000.0
2008-04-07 10:30:00,0.7918,0.7922,0.7916,0.7919,1021900000.0
2008-04-07 10:35:00,0.7919,0.7923,0.7919,0.7921,7114100000.0
2008-04-07 10:40:00,0.79205,0.7924,0.79195,0.7921,4807100007.0
2008-04-07 10:45:00,0.7921,0.7921,0.7918,0.7918,3357100000.0
2008-04-07 10:50:00,0.7918,0.79205,0.79015,0.7913,1849300000.0
2008-04-07 10:55:00,0.79115,0.79155,0.79085,0.79135,1320900000.0
2008-04-07 11:00:00,0.79135,0.792,0.7913,0.79165,2398800000.0
2008-04-07 11:05:00,0.79165,0.7931,0.7915,0.7928,1259000001.0
2008-04-07 11:10:00,0.7928,0.79345,0.79265,0.7933,1765500000.0
2008-04-07 11:15:00,0.79335,0.79355,0.79265,0.7929,2200400000.0
2008-04-07 11:20:00,0.7929,0.79315,0.79285,0.793,2651600000.0
2008-04-07 11:25:00,0.793,0.79345,0.79295,0.79325,2869200000.0
2008-04-07 11:30:00,0.79325,0.79365,0.7931,0.7933,501200000.0
2008-04-07 11:35:00,0.7933,0.7945,0.7933,0.7941,650300000.0
2008-04-07 11:40:00,0.7941,0.79415,0.79375,0.79375,2443800000.0
2008-04-07 11:45:00,0.79375,0.79385,0.79355,0.79365,2777300000.0
2008-04-07 11:50:00,0.79365,0.7937,0.7934,0.7937,2211100001.0
2008-04-07 11:55:00,0.79365,0.79375,0.7936,0.7937,489800000.0
2008-04-07 12:00:00,0.7937,0.7941,0.7936,0.7941,567200000.0
2008-04-07 12:05:00,0.7941,0.79425,0.7941,0.7942,424400000.0
2008-04-07 12:10:00,0.7942,0.7944,0.7936,0.7942,503100000.0
2008-04-07 12:15:00,0.7942,0.7949,0.794,0.7946,1120000000.0
2008-04-07 12:20:00,0.7946,0.795,0.7945,0.7949,670800000.0
2008-04-07 12:25:00,0.7949,0.7949,0.7942,0.7942,1068800000.0
2008-04-07 12:30:00,0.7942,0.7942,0.7935,0.794,3132800000.0
2008-04-07 12:35:00,0.794,0.794,0.7936,0.7938,495600000.0
2008-04-07 12:40:00,0.7938,0.7942,0.7938,0.7942,423200000.0
2008-04-07 12:45:00,0.7942,0.7942,0.7939,0.7939,1696800000.0
2008-04-07 12:50:00,0.7939,0.7942,0.79375,0.79385,5624599999.0
2008-04-07 12:55:00,0.79385,0.7942,0.7937,0.794,501900000.0
2008-04-07 13:00:00,0.794,0.7941,0.794,0.794,478400000.0
2008-04-07 13:05:00,0.794,0.794,0.7932,0.7935,462200001.0
2008-04-07 13:10:00,0.7935,0.7937,0.7935,0.7936,444000000.0
2008-04-07 13:15:00,0.7936,0.7936,0.7935,0.7936,423000000.0
2008-04-07 13:20:00,0.7936,0.7937,0.79285,0.7932,439600000.0
2008-04-07 13:25:00,0.7932,0.7935,0.7932,0.7934,525300000.0
2008-04-07 13:30:00,0.7934,0.79375,0.7932,0.7932,552300000.0
2008-04-07 13:35:00,0.7932,0.79325,0.7922,0.7925,875600000.0
2008-04-07 13:40:00,0.7925,0.7932,0.7925,0.79295,629600000.0
2008-04-07 13:45:00,0.79295,0.7935,0.7928,0.7935,1137500000.0
2008-04-07 13:50:00,0.7935,0.79365,0.7935,0.7935,430800000.0
2008-04-07 13:55:00,0.7935,0.7941,0.7935,0.7941,624000000.0
2008-04-07 14:00:00,0.7941,0.7943,0.7939,0.7942,480000000.0
2008-04-07 14:05:00,0.7942,0.7943,0.7939,0.794,515300000.0
2008-04-07 14:10:00,0.794,0.7943,0.7937,0.794,1705900000.0
2008-04-07 14:15:00,0.794,0.7946,0.794,0.7943,547200000.0
2008-04-07 14:20:00,0.7943,0.7943,0.79345,0.7939,713500000.0
2008-04-07 14:25:00,0.7939,0.7945,0.7939,0.7945,533900000.0
2008-04-07 14:30:00,0.7946,0.7957,0.7945,0.7956,512300000.0
2008-04-07 14:35:00,0.7956,0.7957,0.79505,0.79535,893600000.0
2008-04-07 14:40:00,0.79535,0.7954,0.795,0.7951,732200000.0
2008-04-07 14:45:00,0.7951,0.7952,0.7943,0.79475,1268600000.0
2008-04-07 14:50:00,0.79475,0.7951,0.79475,0.79495,705700000.0
2008-04-07 14:55:00,0.79495,0.7953,0.79465,0.7951,1843700000.0
2008-04-07 15:00:00,0.7951,0.7954,0.7947,0.7949,620900000.0
2008-04-07 15:05:00,0.7949,0.7959,0.7949,0.7957,623200000.0
2008-04-07 15:10:00,0.7957,0.7957,0.7951,0.7955,522200000.0
2008-04-07 15:15:00,0.7955,0.7955,0.7953,0.7955,697400000.0
2008-04-07 15:20:00,0.7955,0.7963,0.7953,0.7963,563100000.0
2008-04-07 15:25:00,0.7961,0.79755,0.7961,0.7973,899300000.0
2008-04-07 15:30:00,0.7973,0.7975,0.7971,0.7973,577900000.0
2008-04-07 15:35:00,0.7973,0.7973,0.79665,0.7968,530700000.0
2008-04-07 15:40:00,0.7968,0.79715,0.7967,0.7971,507000000.0
2008-04-07 15:45:00,0.7971,0.79745,0.79655,0.7966,1034500000.0
2008-04-07 15:50:00,0.7966,0.7966,0.7962,0.7965,689000000.0
2008-04-07 15:55:00,0.7965,0.797,0.79645,0.79685,1084800000.0
2008-04-07 16:00:00,0.79685,0.7973,0.7965,0.7972,944600000.0
2008-04-07 16:05:00,0.7972,0.7973,0.79645,0.7967,901800000.0
2008-04-07 16:10:00,0.7967,0.7967,0.796,0.7963,540100000.0
2008-04-07 16:15:00,0.7963,0.7963,0.79505,0.7957,843300000.0
2008-04-07 16:20:00,0.7957,0.7962,0.79505,0.79505,603000000.0
2008-04-07 16:25:00,0.79505,0.7967,0.79505,0.7963,1417900000.0
2008-04-07 16:30:00,0.7963,0.7966,0.796,0.7966,473000000.0
2008-04-07 16:35:00,0.7966,0.7966,0.7956,0.79655,834300000.0
2008-04-07 16:40:00,0.79655,0.7971,0.7961,0.797,651800000.0
2008-04-07 16:45:00,0.79705,0.79705,0.7963,0.7967,629600000.0
2008-04-07 16:50:00,0.7968,0.7969,0.7963,0.79645,849800000.0
2008-04-07 16:55:00,0.79645,0.7979,0.79645,0.7979,576700000.0
2008-04-07 17:00:00,0.7979,0.7981,0.7973,0.7975,507300000.0
2008-04-07 17:05:00,0.7975,0.7976,0.79695,0.797,480400000.0
2008-04-07 17:10:00,0.797,0.7976,0.7967,0.79735,532000000.0
2008-04-07 17:15:00,0.79735,0.79845,0.797,0.7978,692500000.0
2008-04-07 17:20:00,0.7978,0.7979,0.79715,0.7977,958600005.0
2008-04-07 17:25:00,0.7977,0.7983,0.79745,0.7982,533100000.0
2008-04-07 17:30:00,0.7982,0.7982,0.79785,0.798,821000000.0
2008-04-07 17:35:00,0.798,0.798,0.79715,0.7972,599100000.0
2008-04-07 17:40:00,0.7972,0.79755,0.79715,0.7972,581200000.0
2008-04-07 17:45:00,0.7972,0.79735,0.7968,0.7969,686200000.0
2008-04-07 17:50:00,0.7969,0.79705,0.7965,0.7965,544900000.0
2008-04-07 17:55:00,0.7965,0.79665,0.79645,0.7965,489600000.0
2008-04-07 18:00:00,0.7965,0.7971,0.7961,0.79705,633000000.0
2008-04-07 18:05:00,0.79705,0.7971,0.7967,0.7969,399200000.0
2008-04-07 18:10:00,0.7969,0.79745,0.79645,0.7973,734500000.0
2008-04-07 18:15:00,0.7973,0.79755,0.79665,0.7975,1214100000.0
2008-04-07 18:20:00,0.7975,0.7979,0.7975,0.7979,431400000.0
2008-04-07 18:25:00,0.7979,0.7979,0.7977,0.7978,396600000.0
2008-04-07 18:30:00,0.7978,0.7979,0.7974,0.7977,428300000.0
2008-04-07 18:35:00,0.7977,0.798,0.79755,0.7979,567000000.0
2008-04-07 18:40:00,0.7979,0.7979,0.7974,0.7976,3009800000.0
2008-04-07 18:45:00,0.7976,0.798,0.7976,0.798,1507200000.0
2008-04-07 18:50:00,0.798,0.79835,0.79785,0.79795,5403400000.0
2008-04-07 18:55:00,0.79795,0.79805,0.79745,0.79755,5775200000.0
2008-04-07 19:00:00,0.79755,0.79815,0.7974,0.798,1264000000.0
2008-04-07 19:05:00,0.79805,0.79805,0.79775,0.79785,4656600007.0
2008-04-07 19:10:00,0.79785,0.79785,0.79775,0.79775,4192000000.0
2008-04-07 19:15:00,0.79775,0.79775,0.79745,0.79775,3232000000.0
2008-04-07 19:20:00,0.79775,0.79775,0.79775,0.79775,3970100000.0
2008-04-07 19:25:00,0.79775,0.79775,0.79775,0.79775,3567800000.0
2008-04-07 19:30:00,0.79775,0.79775,0.79775,0.79775,3245900000.0
2008-04-07 19:35:00,0.79775,0.79775,0.79775,0.79775,2883600000.0
2008-04-07 19:40:00,0.79775,0.79775,0.79775,0.79775,2872800000.0
2008-04-07 19:45:00,0.79775,0.79785,0.79775,0.79775,2883000000.0
2008-04-07 19:50:00,0.79775,0.79775,0.79775,0.79775,2889000000.0
2008-04-07 19:55:00,0.79775,0.79875,0.79735,0.7982,2806300000.0
2008-04-07 20:00:00,0.7982,0.7984,0.7982,0.79835,2405100000.0
2008-04-07 20:05:00,0.79835,0.79835,0.79795,0.79805,3154000000.0
2008-04-07 20:10:00,0.79805,0.7982,0.79805,0.7982,1109400000.0
2008-04-07 20:15:00,0.7982,0.7982,0.7982,0.7982,475600000.0
2008-04-07 20:20:00,0.7982,0.7982,0.79785,0.79795,1966800000.0
2008-04-07 20:25:00,0.79795,0.79795,0.7974,0.7975,1429800000.0
2008-04-07 20:30:00,0.7975,0.79755,0.797,0.797,839300000.0
2008-04-07 20:35:00,0.797,0.79725,0.7969,0.79725,1294300000.0
2008-04-07 20:40:00,0.79725,0.79755,0.79725,0.7975,1450700000.0
2008-04-07 20:45:00,0.7975,0.79775,0.79725,0.79725,812100000.0
2008-04-07 20:50:00,0.79725,0.7978,0.79725,0.7978,835600000.0
2008-04-07 20:55:00,0.7978,0.7978,0.7973,0.79745,1399200000.0
2008-04-07 21:00:00,0.79745,0.7976,0.797,0.797,766600000.0
2008-04-07 21:05:00,0.797,0.79705,0.79695,0.79705,483800000.0
2008-04-07 21:10:00,0.79705,0.79725,0.79615,0.79725,1024500000.0
2008-04-07 21:15:00,0.79725,0.79725,0.7966,0.7966,644100000.0
2008-04-07 21:20:00,0.7966,0.7971,0.7965,0.7967,635500000.0
2008-04-07 21:25:00,0.7967,0.7973,0.7967,0.7971,1546500000.0
2008-04-07 21:30:00,0.7971,0.7975,0.7965,0.7966,1943200000.0
2008-04-07 21:35:00,0.7966,0.79665,0.7962,0.7965,960000000.0
2008-04-07 21:40:00,0.7965,0.79665,0.7964,0.7964,688900000.0
2008-04-07 21:45:00,0.7964,0.79645,0.7964,0.7964,2602200000.0
2008-04-07 21:50:00,0.7964,0.79665,0.7964,0.79655,1735400000.0
2008-04-07 21:55:00,0.79655,0.79665,0.79645,0.79665,3458100000.0
2008-04-07 22:00:00,0.79665,0.79665,0.79645,0.79645,2433200000.0
2008-04-07 22:05:00,0.79645,0.79645,0.7963,0.7963,1756100000.0
2008-04-07 22:10:00,0.7963,0.79645,0.7963,0.79645,930900000.0
2008-04-07 22:15:00,0.79645,0.79645,0.79622,0.79635,1160200000.0
2008-04-07 22:20:00,0.79635,0.7964,0.7961,0.7962,1098600000.0
2008-04-07 22:25:00,0.7962,0.7962,0.7952,0.7958,1184400000.0
2008-04-07 22:30:00,0.7958,0.796,0.7957,0.79575,989900000.0
2008-04-07 22:35:00,0.79575,0.79585,0.79565,0.79585,795400000.0
2008-04-07 22:40:00,0.79585,0.79585,0.7954,0.7955,4132200000.0
2008-04-07 22:45:00,0.7955,0.7956,0.7951,0.7951,836500000.0
2008-04-07 22:50:00,0.7951,0.79585,0.7951,0.7957,1173400000.0
2008-04-07 22:55:00,0.7957,0.7961,0.79555,0.7956,712000000.0
2008-04-07 23:00:00,0.7956,0.7956,0.79475,0.79475,3485600000.0
2008-04-07 23:05:00,0.79475,0.79475,0.7941,0.7943,4088000000.0
2008-04-07 23:10:00,0.7943,0.7945,0.7942,0.7943,5312600000.0
2008-04-07 23:15:00,0.7943,0.79455,0.7942,0.7944,3717200000.0
2008-04-07 23:20:00,0.7944,0.79465,0.794,0.79435,2979400000.0
2008-04-07 23:25:00,0.79435,0.79485,0.79435,0.79455,3449300000.0
2008-04-07 23:30:00,0.79455,0.7947,0.7945,0.79465,3122300000.0
2008-04-07 23:35:00,0.79465,0.79465,0.7944,0.7944,3480800000.0
2008-04-07 23:40:00,0.7944,0.7948,0.7943,0.7948,5788800000.0
2008-04-07 23:45:00,0.7948,0.7948,0.7944,0.7944,6133600000.0
2008-04-07 23:50:00,0.7944,0.7946,0.794,0.794,5746400000.0
2008-04-07 23:55:00,0.7943,0.79475,0.794,0.7944,4125600000.0
2008-04-08 00:00:00,0.7944,0.7944,0.79345,0.7942,5497800000.0
2008-04-08 00:05:00,0.7942,0.7945,0.79415,0.7942,6354800000.0
2008-04-08 00:10:00,0.7942,0.7949,0.7942,0.7949,6399700000.0
2008-04-08 00:15:00,0.7949,0.7953,0.7948,0.7951,7554400000.0
2008-04-08 00:20:00,0.7951,0.7953,0.795,0.7953,8996400000.0
2008-04-08 00:25:00,0.7953,0.7954,0.7949,0.7949,4506000000.0
2008-04-08 00:30:00,0.7949,0.7953,0.7948,0.7953,7691600000.0
2008-04-08 00:35:00,0.7953,0.7953,0.7949,0.795,7036200000.0
2008-04-08 00:40:00,0.795,0.7951,0.7948,0.7951,7679200000.0
2008-04-08 00:45:00,0.7951,0.79525,0.7951,0.79525,5859800000.0
2008-04-08 00:50:00,0.79525,0.7955,0.795,0.79525,2428000000.0
2008-04-08 00:55:00,0.79525,0.79535,0.7952,0.79535,920200000.0
2008-04-08 01:00:00,0.79535,0.7964,0.7953,0.7964,1921800000.0
2008-04-08 01:05:00,0.7964,0.7964,0.796,0.7961,6602900000.0
2008-04-08 01:10:00,0.7961,0.7962,0.7961,0.7962,7618400000.0
2008-04-08 01:15:00,0.7962,0.7963,0.7962,0.7963,3440999995.0
2008-04-08 01:20:00,0.7963,0.7965,0.7957,0.796,8522100000.0
2008-04-08 01:25:00,0.796,0.7963,0.7956,0.7962,7044600000.0
2008-04-08 01:30:00,0.7962,0.7964,0.7962,0.7964,4956000000.0
2008-04-08 01:35:00,0.7964,0.7965,0.7963,0.7964,7224800000.0
2008-04-08 01:40:00,0.7963,0.7965,0.7963,0.7964,8856900000.0
2008-04-08 01:45:00,0.7963,0.7964,0.7963,0.7964,3107800000.0
2008-04-08 01:50:00,0.7963,0.79675,0.7963,0.79665,3471500000.0
2008-04-08 01:55:00,0.79665,0.7969,0.7964,0.7966,3196700000.0
2008-04-08 02:00:00,0.7965,0.7967,0.7964,0.7964,5975900000.0
2008-04-08 02:05:00,0.7964,0.7967,0.7963,0.7964,4652400000.0
2008-04-08 02:10:00,0.7964,0.79725,0.7964,0.7971,6244600000.0
2008-04-08 02:15:00,0.7971,0.7971,0.7965,0.7965,6535600000.0
2008-04-08 02:20:00,0.7965,0.7969,0.7964,0.7968,8253099999.0
2008-04-08 02:25:00,0.7968,0.797,0.7961,0.7962,6384100000.0
2008-04-08 02:30:00,0.7961,0.7965,0.7952,0.7952,4452600004.0
2008-04-08 02:35:00,0.7952,0.7961,0.7952,0.796,6706200000.0
2008-04-08 02:40:00,0.796,0.7968,0.7958,0.7967,7672000000.0
2008-04-08 02:45:00,0.7967,0.7969,0.79605,0.7968,6985200000.0
2008-04-08 02:50:00,0.7967,0.7969,0.7967,0.7968,4782600000.0
2008-04-08 02:55:00,0.7969,0.7973,0.7968,0.7972,8970800000.0
2008-04-08 03:00:00,0.7971,0.7971,0.7967,0.7968,3662100000.0
2008-04-08 03:05:00,0.7968,0.79705,0.7963,0.79665,2050800000.0
2008-04-08 03:10:00,0.79665,0.7967,0.7965,0.7966,624400000.0
2008-04-08 03:15:00,0.7966,0.7966,0.7961,0.7962,1980200000.0
2008-04-08 03:20:00,0.7962,0.7964,0.7959,0.7959,2160600000.0
2008-04-08 03:25:00,0.7959,0.7961,0.79585,0.796,3447800000.0
2008-04-08 03:30:00,0.796,0.7961,0.7957,0.796,4925200000.0
2008-04-08 03:35:00,0.796,0.7965,0.79585,0.7963,2212400000.0
2008-04-08 03:40:00,0.7963,0.7966,0.796,0.7963,1635400000.0
2008-04-08 03:45:00,0.7963,0.7963,0.796,0.796,5079500000.0
2008-04-08 03:50:00,0.7962,0.7962,0.796,0.79615,3428200000.0
2008-04-08 03:55:00,0.79615,0.7963,0.7961,0.7961,2052300000.0
2008-04-08 04:00:00,0.7961,0.7962,0.7957,0.7957,2268100000.0
2008-04-08 04:05:00,0.7958,0.7961,0.7958,0.7958,3320600000.0
2008-04-08 04:10:00,0.7958,0.796,0.7953,0.7954,1409800000.0
2008-04-08 04:15:00,0.7954,0.7954,0.7944,0.7949,4665300000.0
2008-04-08 04:20:00,0.7949,0.7954,0.7949,0.7952,4967600000.0
2008-04-08 04:25:00,0.7952,0.7952,0.7946,0.7949,4039800000.0
2008-04-08 04:30:00,0.7949,0.7952,0.7949,0.7952,4383800000.0
2008-04-08 04:35:00,0.7952,0.7956,0.7952,0.7956,6290000000.0
2008-04-08 04:40:00,0.7956,0.7956,0.7955,0.7955,3995000000.0
2008-04-08 04:45:00,0.7955,0.796,0.7955,0.7957,5718000000.0
2008-04-08 04:50:00,0.7957,0.7962,0.79565,0.7961,4963500000.0
2008-04-08 04:55:00,0.7961,0.7961,0.796,0.796,6358200000.0
2008-04-08 05:00:00,0.796,0.7966,0.7953,0.7963,4714800004.0
2008-04-08 05:05:00,0.7963,0.7965,0.7963,0.7965,6671599999.0
2008-04-08 05:10:00,0.7965,0.7966,0.7963,0.7964,5655100000.0
2008-04-08 05:15:00,0.7964,0.7965,0.7964,0.7964,1364000000.0
2008-04-08 05:20:00,0.7964,0.7967,0.79625,0.7965,4435300000.0
2008-04-08 05:25:00,0.7965,0.7966,0.7962,0.79625,4322700001.0
2008-04-08 05:30:00,0.79625,0.7964,0.7957,0.7962,4522400000.0
2008-04-08 05:35:00,0.7962,0.7965,0.7957,0.7961,6949399975.0
2008-04-08 05:40:00,0.7961,0.7961,0.7959,0.796,1386200000.0
2008-04-08 05:45:00,0.796,0.7962,0.7959,0.796,4121100000.0
2008-04-08 05:50:00,0.796,0.7961,0.7959,0.796,6653600000.0
2008-04-08 05:55:00,0.796,0.796,0.796,0.796,7104700000.0
2008-04-08 06:00:00,0.796,0.7964,0.7959,0.7959,6602800000.0
2008-04-08 06:05:00,0.7959,0.7961,0.7959,0.7961,7123100000.0
2008-04-08 06:10:00,0.7961,0.7963,0.7955,0.7959,6836500000.0
2008-04-08 06:15:00,0.7959,0.7967,0.7959,0.7965,6781700001.0
2008-04-08 06:20:00,0.7965,0.7967,0.7962,0.7962,4597600000.0
2008-04-08 06:25:00,0.7962,0.7962,0.7959,0.796,6726400002.0
2008-04-08 06:30:00,0.796,0.7962,0.7958,0.7958,5611200000.0
2008-04-08 06:35:00,0.7958,0.7961,0.79565,0.7961,6083200000.0
2008-04-08 06:40:00,0.7961,0.7962,0.79595,0.79595,5290400000.0
2008-04-08 06:45:00,0.79595,0.79615,0.7957,0.7959,6675100000.0
2008-04-08 06:50:00,0.7959,0.79615,0.7954,0.7954,3976100000.0
2008-04-08 06:55:00,0.7954,0.7955,0.7944,0.7947,6967699999.0
2008-04-08 07:00:00,0.7947,0.7954,0.7942,0.795,6964600000.0
2008-04-08 07:05:00,0.795,0.795,0.7946,0.7946,6061600000.0
2008-04-08 07:10:00,0.7946,0.7946,0.7941,0.7944,5007200000.0
2008-04-08 07:15:00,0.7944,0.79465,0.7944,0.7946,1359200000.0
2008-04-08 07:20:00,0.7946,0.7947,0.7942,0.7947,2150700000.0
2008-04-08 07:25:00,0.7947,0.7947,0.7943,0.79455,4592900000.0
2008-04-08 07:30:00,0.79455,0.79455,0.7943,0.79445,1743300000.0
2008-04-08 07:35:00,0.79445,0.7949,0.7944,0.7949,3527800000.0
2008-04-08 07:40:00,0.7949,0.7953,0.7947,0.7948,6816500000.0
2008-04-08 07:45:00,0.7948,0.7951,0.7948,0.7948,8166000000.0
2008-04-08 07:50:00,0.7948,0.7952,0.7948,0.79495,3557600000.0
2008-04-08 07:55:00,0.79495,0.7955,0.7948,0.7955,7183700000.0
2008-04-08 08:00:00,0.7955,0.79615,0.795,0.7955,5867700001.0
2008-04-08 08:05:00,0.7955,0.7956,0.7951,0.7951,3605300004.0
2008-04-08 08:10:00,0.7951,0.79535,0.7951,0.7953,4145000000.0
2008-04-08 08:15:00,0.7953,0.7953,0.7941,0.7944,5979800009.0
2008-04-08 08:20:00,0.7944,0.7944,0.7934,0.7939,6450699996.0
2008-04-08 08:25:00,0.7939,0.7943,0.79365,0.79415,5244000000.0
2008-04-08 08:30:00,0.79415,0.79435,0.79405,0.7943,3603000000.0
2008-04-08 08:35:00,0.7943,0.7949,0.7943,0.7943,6132799998.0
2008-04-08 08:40:00,0.7943,0.7946,0.79425,0.79455,3592900084.0
2008-04-08 08:45:00,0.79455,0.79455,0.79425,0.79435,2833500000.0
2008-04-08 08:50:00,0.79435,0.79435,0.7935,0.7937,5003400001.0
2008-04-08 08:55:00,0.7937,0.7939,0.7935,0.79375,4803500000.0
2008-04-08 09:00:00,0.79375,0.79395,0.7932,0.79335,5629199987.0
2008-04-08 09:05:00,0.79325,0.79405,0.79325,0.79395,1105200000.0
2008-04-08 09:10:00,0.79395,0.79435,0.7938,0.7942,1012900000.0
2008-04-08 09:15:00,0.7942,0.79435,0.7938,0.7938,2105000000.0
2008-04-08 09:20:00,0.7938,0.79425,0.79345,0.79425,784900000.0
2008-04-08 09:25:00,0.79425,0.79445,0.79355,0.794,848900000.0
2008-04-08 09:30:00,0.794,0.79405,0.79335,0.79355,700600000.0
2008-04-08 09:35:00,0.79355,0.79355,0.7931,0.7932,1491100001.0
2008-04-08 09:40:00,0.7932,0.7932,0.79245,0.7926,862200000.0
2008-04-08 09:45:00,0.7926,0.7929,0.7925,0.7928,2513700000.0
2008-04-08 09:50:00,0.7928,0.793,0.7925,0.793,1032300000.0
2008-04-08 09:55:00,0.793,0.7936,0.7929,0.7933,1085200000.0
2008-04-08 10:00:00,0.7933,0.7942,0.7933,0.7936,1375800000.0
2008-04-08 10:05:00,0.7936,0.79455,0.7936,0.79455,521900000.0
2008-04-08 10:10:00,0.79455,0.7953,0.7944,0.795,443200000.0
2008-04-08 10:15:00,0.795,0.795,0.7942,0.7942,479200000.0
2008-04-08 10:20:00,0.7942,0.7946,0.7942,0.7944,501700000.0
2008-04-08 10:25:00,0.7944,0.7945,0.7942,0.7942,518600000.0
2008-04-08 10:30:00,0.7942,0.7945,0.7942,0.7944,972800000.0
2008-04-08 10:35:00,0.7944,0.7946,0.7943,0.7946,796800000.0
2008-04-08 10:40:00,0.7946,0.7952,0.79455,0.7947,583500000.0
2008-04-08 10:45:00,0.7947,0.7957,0.7947,0.7955,620100000.0
2008-04-08 10:50:00,0.7955,0.7965,0.7954,0.79605,1243000000.0
2008-04-08 10:55:00,0.79605,0.7964,0.7956,0.7958,564799999.0
2008-04-08 11:00:00,0.7958,0.7961,0.7953,0.7954,708400000.0
2008-04-08 11:05:00,0.7954,0.7955,0.7952,0.7955,832200000.0
2008-04-08 11:10:00,0.7955,0.79605,0.7954,0.7959,1436000000.0
2008-04-08 11:15:00,0.7959,0.796,0.7955,0.7956,1079100000.0
2008-04-08 11:20:00,0.7956,0.796,0.7955,0.7959,548100000.0
2008-04-08 11:25:00,0.7959,0.79605,0.7959,0.79605,1859600000.0
2008-04-08 11:30:00,0.79605,0.79605,0.79555,0.7957,1792200000.0
2008-04-08 11:35:00,0.7957,0.7957,0.7954,0.7955,904600000.0
2008-04-08 11:40:00,0.7955,0.7957,0.7955,0.7956,548800000.0
2008-04-08 11:45:00,0.7956,0.7956,0.7955,0.7956,449400000.0
2008-04-08 11:50:00,0.7956,0.7958,0.7955,0.7958,1869600000.0
2008-04-08 11:55:00,0.7958,0.7966,0.7958,0.7966,3213700000.0
2008-04-08 12:00:00,0.7966,0.7976,0.79635,0.7975,2184200000.0
2008-04-08 12:05:00,0.7975,0.7976,0.7969,0.7974,1195300000.0
2008-04-08 12:10:00,0.7974,0.7975,0.7972,0.7974,610800000.0
2008-04-08 12:15:00,0.7974,0.7974,0.7962,0.7963,478500000.0
2008-04-08 12:20:00,0.7963,0.79635,0.796,0.79605,695700000.0
2008-04-08 12:25:00,0.79605,0.7962,0.7957,0.7959,1205800000.0
2008-04-08 12:30:00,0.7959,0.796,0.7958,0.7959,661700000.0
2008-04-08 12:35:00,0.7959,0.796,0.79545,0.7956,800300000.0
2008-04-08 12:40:00,0.7956,0.7964,0.7956,0.7962,1993000000.0
2008-04-08 12:45:00,0.7962,0.7962,0.7958,0.79585,3395900000.0
2008-04-08 12:50:00,0.79585,0.7959,0.79515,0.79525,1164500000.0
2008-04-08 12:55:00,0.79525,0.7954,0.79385,0.7947,1469400000.0
2008-04-08 13:00:00,0.7947,0.7949,0.7945,0.79455,2041100000.0
2008-04-08 13:05:00,0.79455,0.79455,0.79355,0.79405,1088600000.0
2008-04-08 13:10:00,0.79405,0.7942,0.7937,0.794,846200000.0
2008-04-08 13:15:00,0.794,0.7944,0.79385,0.7942,491800000.0
2008-04-08 13:20:00,0.7942,0.7943,0.7937,0.7938,854600000.0
2008-04-08 13:25:00,0.7938,0.79425,0.79335,0.7937,895500000.0
2008-04-08 13:30:00,0.7937,0.7939,0.79335,0.79335,1085300000.0
2008-04-08 13:35:00,0.79335,0.79345,0.79335,0.79335,1201700000.0
2008-04-08 13:40:00,0.79335,0.7935,0.79315,0.7932,413700000.0
2008-04-08 13:45:00,0.7932,0.794,0.7932,0.7939,936200000.0
2008-04-08 13:50:00,0.7939,0.7942,0.7939,0.7941,1487300000.0
2008-04-08 13:55:00,0.7941,0.7946,0.7941,0.79415,812200000.0
2008-04-08 14:00:00,0.79415,0.79415,0.7932,0.7936,2354100000.0
2008-04-08 14:05:00,0.7936,0.7936,0.7931,0.7932,1687900000.0
2008-04-08 14:10:00,0.7932,0.7933,0.793,0.7931,775800000.0
2008-04-08 14:15:00,0.7931,0.7938,0.7931,0.7934,683200000.0
2008-04-08 14:20:00,0.7934,0.7935,0.7929,0.7931,733100000.0
2008-04-08 14:25:00,0.7931,0.79345,0.793,0.7931,912300000.0
2008-04-08 14:30:00,0.7931,0.7931,0.79245,0.7929,1182300000.0
2008-04-08 14:35:00,0.7929,0.7929,0.7925,0.7927,1597800000.0
2008-04-08 14:40:00,0.7927,0.7932,0.79245,0.793,1443100000.0
2008-04-08 14:45:00,0.793,0.7934,0.793,0.79315,1811200000.0
2008-04-08 14:50:00,0.79315,0.7938,0.79305,0.7936,670400000.0
2008-04-08 14:55:00,0.7936,0.7936,0.7925,0.7928,789000000.0
2008-04-08 15:00:00,0.7928,0.793,0.79175,0.7919,287900000.0
2008-04-08 15:05:00,0.7919,0.7924,0.7919,0.7921,2104000000.0
2008-04-08 15:10:00,0.7921,0.7931,0.792,0.7927,2053400000.0
2008-04-08 15:15:00,0.7927,0.7927,0.7921,0.7925,2797100000.0
2008-04-08 15:20:00,0.7925,0.7926,0.7921,0.7923,2564700000.0
2008-04-08 15:25:00,0.7923,0.79385,0.7922,0.79355,2833400000.0
2008-04-08 15:30:00,0.7936,0.79365,0.7934,0.7936,424700000.0
2008-04-08 15:35:00,0.79365,0.79425,0.7932,0.79395,561600000.0
2008-04-08 15:40:00,0.79395,0.7941,0.7933,0.7935,657300000.0
2008-04-08 15:45:00,0.7935,0.7937,0.7932,0.7934,918400000.0
2008-04-08 15:50:00,0.7934,0.7941,0.79325,0.7941,707200000.0
2008-04-08 15:55:00,0.7941,0.7947,0.7941,0.7943,1373000000.0
2008-04-08 16:00:00,0.7943,0.7948,0.7937,0.79385,1085400000.0
2008-04-08 16:05:00,0.79385,0.7945,0.7933,0.7942,641900000.0
2008-04-08 16:10:00,0.7942,0.7944,0.794,0.7941,1090100000.0
2008-04-08 16:15:00,0.7941,0.7944,0.7938,0.7939,618300000.0
2008-04-08 16:20:00,0.79395,0.7943,0.7939,0.79425,743700000.0
2008-04-08 16:25:00,0.79425,0.79445,0.7942,0.79435,882700000.0
2008-04-08 16:30:00,0.79435,0.79435,0.7942,0.7943,417900000.0
2008-04-08 16:35:00,0.7943,0.79445,0.7942,0.7944,1411300000.0
2008-04-08 16:40:00,0.7944,0.7955,0.7944,0.79545,1347100000.0
2008-04-08 16:45:00,0.79545,0.7955,0.7943,0.79475,1818200000.0
2008-04-08 16:50:00,0.79475,0.7959,0.7946,0.7956,1582900000.0
2008-04-08 16:55:00,0.7956,0.79675,0.7947,0.7965,928000000.0
2008-04-08 17:00:00,0.79655,0.7967,0.7963,0.7964,588900000.0
2008-04-08 17:05:00,0.7964,0.7965,0.7962,0.7962,1624400000.0
2008-04-08 17:10:00,0.7962,0.7963,0.79535,0.7959,1234400000.0
2008-04-08 17:15:00,0.7959,0.79605,0.7956,0.79585,1480200000.0
2008-04-08 17:20:00,0.79585,0.796,0.7955,0.7959,1168300000.0
2008-04-08 17:25:00,0.7959,0.79605,0.7956,0.796,1496300000.0
2008-04-08 17:30:00,0.796,0.7965,0.7959,0.7964,1690400000.0
2008-04-08 17:35:00,0.7964,0.79735,0.7964,0.7969,2029800000.0
2008-04-08 17:40:00,0.7969,0.797,0.796,0.7963,2063200000.0
2008-04-08 17:45:00,0.7963,0.7972,0.7963,0.7972,3670100000.0
2008-04-08 17:50:00,0.7972,0.7972,0.7958,0.7962,988800000.0
2008-04-08 17:55:00,0.7962,0.79665,0.7962,0.7964,644500000.0
2008-04-08 18:00:00,0.7964,0.7965,0.7963,0.7965,650100000.0
2008-04-08 18:05:00,0.7965,0.7967,0.7963,0.7965,448000000.0
2008-04-08 18:10:00,0.7965,0.7966,0.7962,0.7962,456800000.0
2008-04-08 18:15:00,0.7962,0.7965,0.7962,0.7964,583300000.0
2008-04-08 18:20:00,0.7964,0.7967,0.7963,0.7964,766700000.0
2008-04-08 18:25:00,0.7964,0.7971,0.79635,0.7965,842800000.0
2008-04-08 18:30:00,0.7965,0.7966,0.7961,0.7964,785000000.0
2008-04-08 18:35:00,0.7964,0.7968,0.7964,0.7965,450400000.0
2008-04-08 18:40:00,0.7965,0.797,0.7965,0.7965,2578400000.0
2008-04-08 18:45:00,0.7965,0.7966,0.7963,0.7963,535800000.0
2008-04-08 18:50:00,0.7963,0.7964,0.7963,0.7964,443600000.0
2008-04-08 18:55:00,0.7964,0.7964,0.79625,0.7964,1931800000.0
2008-04-08 19:00:00,0.7964,0.7965,0.7964,0.7965,724400000.0
2008-04-08 19:05:00,0.7965,0.7965,0.7962,0.7962,465000000.0
2008-04-08 19:10:00,0.7962,0.7962,0.796,0.796,460700000.0
2008-04-08 19:15:00,0.796,0.796,0.7953,0.7954,614400000.0
2008-04-08 19:20:00,0.7954,0.7963,0.7954,0.7961,571700000.0
2008-04-08 19:25:00,0.7961,0.7961,0.7961,0.7961,581600000.0
2008-04-08 19:30:00,0.7961,0.7963,0.7961,0.7961,518700000.0
2008-04-08 19:35:00,0.7961,0.7965,0.7961,0.7965,1263700000.0
2008-04-08 19:40:00,0.7965,0.7975,0.7965,0.7969,917300000.0
2008-04-08 19:45:00,0.7969,0.797,0.7966,0.7968,482200000.0
2008-04-08 19:50:00,0.7968,0.7984,0.7968,0.7975,533200000.0
2008-04-08 19:55:00,0.7975,0.798,0.797,0.7973,2939200000.0
2008-04-08 20:00:00,0.7973,0.7977,0.7967,0.7972,1156100000.0
2008-04-08 20:05:00,0.7972,0.7985,0.7969,0.7982,1515400000.0
2008-04-08 20:10:00,0.7982,0.7982,0.7975,0.7976,906500000.0
2008-04-08 20:15:00,0.79745,0.7978,0.7973,0.7977,374100000.0
2008-04-08 20:20:00,0.7977,0.7977,0.7973,0.7976,433200000.0
2008-04-08 20:25:00,0.7976,0.79765,0.7975,0.7976,497000000.0
2008-04-08 20:30:00,0.7976,0.7976,0.7975,0.7975,436800000.0
2008-04-08 20:35:00,0.7975,0.7975,0.7972,0.7975,475600000.0
2008-04-08 20:40:00,0.7975,0.7977,0.7975,0.7977,439000000.0
2008-04-08 20:45:00,0.7977,0.7977,0.7973,0.7975,1232300000.0
2008-04-08 20:50:00,0.7975,0.7976,0.79735,0.7976,241200000.0
2008-04-08 20:55:00,0.7976,0.7981,0.7975,0.7976,271400000.0
2008-04-08 21:00:00,0.7976,0.7983,0.7972,0.7972,7083600000.0
2008-04-08 21:05:00,0.7972,0.7973,0.7965,0.797,465000000.0
2008-04-08 21:10:00,0.797,0.797,0.7961,0.7963,532100000.0
2008-04-08 21:15:00,0.7963,0.79675,0.7962,0.79625,3591400000.0
2008-04-08 21:20:00,0.79625,0.7966,0.79625,0.7965,2088200000.0
2008-04-08 21:25:00,0.7965,0.7966,0.796,0.7965,4974600000.0
2008-04-08 21:30:00,0.7965,0.7974,0.7965,0.7971,1175600000.0
2008-04-08 21:35:00,0.7971,0.7971,0.7967,0.7968,547400000.0
2008-04-08 21:40:00,0.7968,0.7969,0.7968,0.7969,5203800000.0
2008-04-08 21:45:00,0.7969,0.7973,0.7969,0.7972,664900000.0
2008-04-08 21:50:00,0.7972,0.7976,0.7972,0.7975,390400000.0
2008-04-08 21:55:00,0.7975,0.7976,0.7974,0.7976,1375400000.0
2008-04-08 22:00:00,0.7976,0.798,0.7976,0.798,1876000000.0
2008-04-08 22:05:00,0.798,0.7992,0.798,0.7986,2603900000.0
2008-04-08 22:10:00,0.7986,0.7997,0.7986,0.7995,522100000.0
2008-04-08 22:15:00,0.7995,0.7996,0.7992,0.7992,286800000.0
2008-04-08 22:20:00,0.7992,0.7993,0.7992,0.7993,1858900000.0
2008-04-08 22:25:00,0.7993,0.7993,0.799,0.7992,1726100000.0
2008-04-08 22:30:00,0.7992,0.7994,0.7991,0.7994,2816600000.0
2008-04-08 22:35:00,0.7994,0.79945,0.79925,0.7994,5372800000.0
2008-04-08 22:40:00,0.7994,0.7996,0.7994,0.7995,7485200000.0
2008-04-08 22:45:00,0.7995,0.7995,0.7987,0.7987,5155900000.0
2008-04-08 22:50:00,0.7987,0.7995,0.7987,0.7994,6558800000.0
2008-04-08 22:55:00,0.7994,0.7995,0.7993,0.7994,6704100000.0
2008-04-08 23:00:00,0.7994,0.7995,0.7991,0.7995,6171400000.0
2008-04-08 23:05:00,0.7995,0.7995,0.7988,0.799,6801000000.0
2008-04-08 23:10:00,0.799,0.7992,0.799,0.7992,6244000000.0
2008-04-08 23:15:00,0.7992,0.7997,0.7992,0.7995,5682600000.0
2008-04-08 23:20:00,0.7995,0.7999,0.7994,0.7994,7327100000.0
2008-04-08 23:25:00,0.7994,0.7995,0.7991,0.7991,7554700000.0
2008-04-08 23:30:00,0.7991,0.7993,0.7989,0.7991,4083400000.0
2008-04-08 23:35:00,0.7991,0.7994,0.799,0.7992,6627600000.0
2008-04-08 23:40:00,0.7992,0.7994,0.7991,0.7994,6553900000.0
2008-04-08 23:45:00,0.7994,0.7995,0.7994,0.7994,6832000000.0
2008-04-08 23:50:00,0.7994,0.8004,0.7994,0.8,4042300000.0
2008-04-08 23:55:00,0.8,0.8,0.7997,0.7999,7551500000.0
2008-04-09 00:00:00,0.7999,0.7999,0.7993,0.7995,6430900000.0
2008-04-09 00:05:00,0.7995,0.7997,0.7993,0.7994,5363000000.0
2008-04-09 00:10:00,0.7994,0.7994,0.7985,0.79885,5643200000.0
2008-04-09 00:15:00,0.79885,0.7991,0.7984,0.7984,6540300000.0
2008-04-09 00:20:00,0.7984,0.7986,0.7983,0.7984,6260800000.0
2008-04-09 00:25:00,0.7984,0.7984,0.7977,0.7978,6459300000.0
2008-04-09 00:30:00,0.7978,0.7985,0.7974,0.7985,5485000000.0
2008-04-09 00:35:00,0.7985,0.7985,0.7976,0.7978,6833600000.0
2008-04-09 00:40:00,0.7978,0.7985,0.7976,0.7978,6836400000.0
2008-04-09 00:45:00,0.7978,0.7978,0.7975,0.7978,6270700000.0
2008-04-09 00:50:00,0.7978,0.7978,0.7973,0.7976,6526200000.0
2008-04-09 00:55:00,0.7976,0.798,0.7973,0.7975,6576700000.0
2008-04-09 01:00:00,0.7975,0.7977,0.7973,0.7976,7696800000.0
2008-04-09 01:05:00,0.7976,0.7976,0.7976,0.7976,6302900000.0
2008-04-09 01:10:00,0.7976,0.7982,0.7976,0.7982,8560700000.0
2008-04-09 01:15:00,0.7982,0.7985,0.7979,0.7981,6722700000.0
2008-04-09 01:20:00,0.798,0.7981,0.7976,0.7979,6868400000.0
2008-04-09 01:25:00,0.7979,0.7985,0.7978,0.7981,7547900000.0
2008-04-09 01:30:00,0.7981,0.7982,0.7977,0.7977,7914400000.0
2008-04-09 01:35:00,0.7977,0.7978,0.7975,0.7977,7128200000.0
2008-04-09 01:40:00,0.7977,0.798,0.7976,0.7978,5854500000.0
2008-04-09 01:45:00,0.7978,0.7979,0.7975,0.7978,7169300000.0
2008-04-09 01:50:00,0.7978,0.798,0.79775,0.798,6498900000.0
2008-04-09 01:55:00,0.798,0.798,0.79775,0.79775,2914600000.0
2008-04-09 02:00:00,0.79775,0.7979,0.7974,0.79775,1528400000.0
2008-04-09 02:05:00,0.79775,0.79775,0.7966,0.7968,4733800000.0
2008-04-09 02:10:00,0.7968,0.7976,0.7966,0.7966,1543700000.0
2008-04-09 02:15:00,0.7966,0.7967,0.7961,0.7961,6891600023.0
2008-04-09 02:20:00,0.796,0.796,0.7957,0.796,5352200009.0
2008-04-09 02:25:00,0.796,0.7967,0.796,0.7961,2122499998.0
2008-04-09 02:30:00,0.7961,0.7964,0.7958,0.7962,3990900000.0
2008-04-09 02:35:00,0.7962,0.7965,0.7961,0.7965,1518200000.0
2008-04-09 02:40:00,0.7965,0.7965,0.796,0.7961,3178900000.0
2008-04-09 02:45:00,0.7961,0.7963,0.7958,0.796,1007600000.0
2008-04-09 02:50:00,0.796,0.7968,0.7959,0.7962,2473900000.0
2008-04-09 02:55:00,0.7962,0.7963,0.7958,0.796,5016000000.0
2008-04-09 03:00:00,0.796,0.7964,0.796,0.7964,6035800000.0
2008-04-09 03:05:00,0.7964,0.7964,0.7962,0.7962,6308000000.0
2008-04-09 03:10:00,0.7962,0.7965,0.7958,0.796,1348200000.0
2008-04-09 03:15:00,0.796,0.7963,0.79595,0.7962,2414100000.0
2008-04-09 03:20:00,0.7962,0.7962,0.7957,0.7957,766200000.0
2008-04-09 03:25:00,0.7957,0.7957,0.7951,0.7956,2460500000.0
2008-04-09 03:30:00,0.7956,0.7956,0.7943,0.7948,3344400000.0
2008-04-09 03:35:00,0.7948,0.795,0.7945,0.7945,2993600000.0
2008-04-09 03:40:00,0.7945,0.7947,0.7945,0.7946,2833600011.0
2008-04-09 03:45:00,0.7946,0.7947,0.7946,0.7946,2546200000.0
2008-04-09 03:50:00,0.7946,0.7947,0.7945,0.7945,2419500000.0
2008-04-09 03:55:00,0.7945,0.7947,0.7945,0.7947,756900000.0
2008-04-09 04:00:00,0.7947,0.7951,0.79465,0.7951,729000000.0
2008-04-09 04:05:00,0.7951,0.79535,0.7951,0.7953,401800000.0
2008-04-09 04:10:00,0.7953,0.7953,0.7949,0.7952,2173500000.0
2008-04-09 04:15:00,0.7952,0.7952,0.7945,0.7947,2586900000.0
2008-04-09 04:20:00,0.7947,0.79525,0.7947,0.7952,1633500000.0
2008-04-09 04:25:00,0.7952,0.7959,0.7952,0.7959,3335580000.0
2008-04-09 04:30:00,0.7959,0.7961,0.7957,0.7959,3001590000.0
2008-04-09 04:35:00,0.7959,0.7959,0.7958,0.7958,3227500000.0
2008-04-09 04:40:00,0.7958,0.7962,0.7958,0.796,6162200000.0
2008-04-09 04:45:00,0.796,0.7962,0.7955,0.79555,1604300000.0
2008-04-09 04:50:00,0.79555,0.7956,0.7955,0.7956,502700000.0
2008-04-09 04:55:00,0.7956,0.7958,0.79555,0.7958,600600000.0
2008-04-09 05:00:00,0.7958,0.7958,0.7957,0.7957,408700000.0
2008-04-09 05:05:00,0.7957,0.7958,0.7957,0.7958,873400000.0
2008-04-09 05:10:00,0.7958,0.7961,0.7956,0.7956,3433900000.0
2008-04-09 05:15:00,0.7956,0.7956,0.7955,0.7955,3688900000.0
2008-04-09 05:20:00,0.7955,0.7959,0.7955,0.7956,4807000000.0
2008-04-09 05:25:00,0.7955,0.7959,0.7955,0.7958,5473600000.0
2008-04-09 05:30:00,0.7958,0.7958,0.7958,0.7958,2086900000.0
2008-04-09 05:35:00,0.7958,0.7958,0.7958,0.7958,2715900000.0
2008-04-09 05:40:00,0.7958,0.7958,0.7957,0.7957,4654000000.0
2008-04-09 05:45:00,0.7957,0.7961,0.7957,0.7959,1772900000.0
2008-04-09 05:50:00,0.7959,0.79605,0.7959,0.7959,1317400000.0
2008-04-09 05:55:00,0.7959,0.7959,0.7953,0.79565,2116900000.0
2008-04-09 06:00:00,0.79565,0.79565,0.7953,0.7955,7540900000.0
2008-04-09 06:05:00,0.7955,0.7957,0.7955,0.7957,508900000.0
2008-04-09 06:10:00,0.7957,0.79595,0.7956,0.7957,359700000.0
2008-04-09 06:15:00,0.7957,0.7957,0.7955,0.7956,1151400000.0
2008-04-09 06:20:00,0.7956,0.7958,0.7955,0.7956,238700000.0
2008-04-09 06:25:00,0.7956,0.79565,0.79465,0.7951,743600000.0
2008-04-09 06:30:00,0.7951,0.7954,0.795,0.7952,247100000.0
2008-04-09 06:35:00,0.7952,0.7953,0.7951,0.7951,479700000.0
2008-04-09 06:40:00,0.7951,0.79535,0.7951,0.79535,356700000.0
2008-04-09 06:45:00,0.79535,0.79545,0.7952,0.7953,481900000.0
2008-04-09 06:50:00,0.7953,0.7955,0.7952,0.7952,589800000.0
2008-04-09 06:55:00,0.7953,0.7953,0.7949,0.7952,297100000.0
2008-04-09 07:00:00,0.7952,0.7952,0.7945,0.795,517500000.0
2008-04-09 07:05:00,0.795,0.7952,0.795,0.7951,579100000.0
2008-04-09 07:10:00,0.7951,0.79525,0.7951,0.79525,1473600000.0
2008-04-09 07:15:00,0.79525,0.79545,0.79515,0.7953,1611100000.0
2008-04-09 07:20:00,0.79555,0.7957,0.79525,0.7956,2037200000.0
2008-04-09 07:25:00,0.7956,0.79565,0.7951,0.7951,1767400000.0
2008-04-09 07:30:00,0.7951,0.79525,0.7951,0.79525,3133000000.0
2008-04-09 07:35:00,0.79525,0.7967,0.79525,0.7965,1654400000.0
2008-04-09 07:40:00,0.7965,0.7965,0.7963,0.7964,224400000.0
2008-04-09 07:45:00,0.7964,0.79665,0.79595,0.796,672100000.0
2008-04-09 07:50:00,0.796,0.7963,0.79555,0.7959,1051300000.0
2008-04-09 07:55:00,0.7959,0.7962,0.7959,0.7962,295300000.0
2008-04-09 08:00:00,0.7962,0.7967,0.7962,0.7967,466400000.0
2008-04-09 08:05:00,0.7967,0.7973,0.7964,0.797,724400000.0
2008-04-09 08:10:00,0.797,0.7971,0.7969,0.79695,664800000.0
2008-04-09 08:15:00,0.79695,0.797,0.7964,0.797,484500000.0
2008-04-09 08:20:00,0.797,0.7975,0.7964,0.79735,2824400000.0
2008-04-09 08:25:00,0.79735,0.7975,0.79705,0.7972,2818900000.0
2008-04-09 08:30:00,0.7972,0.79725,0.7967,0.7967,772600000.0
2008-04-09 08:35:00,0.7967,0.7969,0.7961,0.7961,300900000.0
2008-04-09 08:40:00,0.796,0.7965,0.796,0.7963,798100000.0
2008-04-09 08:45:00,0.7963,0.7964,0.7956,0.796,572600000.0
2008-04-09 08:50:00,0.796,0.7963,0.79575,0.796,326200000.0
2008-04-09 08:55:00,0.796,0.7961,0.7956,0.7959,440600000.0
2008-04-09 09:00:00,0.7959,0.7962,0.7956,0.7961,508000000.0
2008-04-09 09:05:00,0.7961,0.7963,0.7956,0.79585,534600000.0
2008-04-09 09:10:00,0.79585,0.7962,0.7958,0.7961,1338200000.0
2008-04-09 09:15:00,0.7961,0.7963,0.7958,0.7961,477700000.0
2008-04-09 09:20:00,0.7961,0.7969,0.796,0.7965,349400000.0
2008-04-09 09:25:00,0.7965,0.7966,0.7958,0.79605,857800000.0
2008-04-09 09:30:00,0.79605,0.7964,0.796,0.796,350200000.0
2008-04-09 09:35:00,0.796,0.7961,0.796,0.796,237100000.0
2008-04-09 09:40:00,0.796,0.7961,0.7958,0.7958,368200000.0
2008-04-09 09:45:00,0.7958,0.7959,0.7943,0.7947,479100000.0
2008-04-09 09:50:00,0.7947,0.7947,0.7941,0.7943,594300000.0
2008-04-09 09:55:00,0.7943,0.7949,0.7942,0.7946,876400000.0
2008-04-09 10:00:00,0.7946,0.7948,0.7942,0.7942,620800000.0
2008-04-09 10:05:00,0.7942,0.7943,0.793,0.794,1014200000.0
2008-04-09 10:10:00,0.794,0.7948,0.7938,0.7947,472200000.0
2008-04-09 10:15:00,0.7947,0.7947,0.7943,0.79435,300400000.0
2008-04-09 10:20:00,0.79435,0.7944,0.7939,0.7939,201600000.0
2008-04-09 10:25:00,0.7939,0.79445,0.7938,0.79445,263580000.0
2008-04-09 10:30:00,0.79445,0.79485,0.794,0.7942,369640000.0
2008-04-09 10:35:00,0.79415,0.79435,0.7937,0.7939,282000000.0
2008-04-09 10:40:00,0.7939,0.7947,0.7937,0.7945,606200000.0
2008-04-09 10:45:00,0.7945,0.7946,0.79405,0.7946,539100000.0
2008-04-09 10:50:00,0.7946,0.7946,0.7942,0.7946,511600000.0
2008-04-09 10:55:00,0.7946,0.7953,0.7946,0.795,206500000.0
2008-04-09 11:00:00,0.795,0.79635,0.79455,0.79555,1120700000.0
2008-04-09 11:05:00,0.79555,0.79575,0.79545,0.7955,155400000.0
2008-04-09 11:10:00,0.7955,0.79625,0.7955,0.7961,893800000.0
2008-04-09 11:15:00,0.7961,0.7963,0.7957,0.79595,892000000.0
2008-04-09 11:20:00,0.79585,0.79585,0.7947,0.7956,1001899999.0
2008-04-09 11:25:00,0.7956,0.7956,0.79435,0.7947,2021800000.0
2008-04-09 11:30:00,0.7947,0.79475,0.79445,0.79465,648700002.0
2008-04-09 11:35:00,0.79465,0.7953,0.79465,0.79465,1302600000.0
2008-04-09 11:40:00,0.79465,0.7955,0.7946,0.7955,1220000000.0
2008-04-09 11:45:00,0.79545,0.79615,0.7954,0.79605,1390800000.0
2008-04-09 11:50:00,0.79615,0.79635,0.7961,0.79615,325400000.0
2008-04-09 11:55:00,0.79615,0.7972,0.79615,0.797,493200000.0
2008-04-09 12:00:00,0.797,0.797,0.7963,0.7964,258200000.0
2008-04-09 12:05:00,0.7964,0.79655,0.79585,0.796,117300000.0
2008-04-09 12:10:00,0.796,0.796,0.79505,0.79515,462900000.0
2008-04-09 12:15:00,0.79505,0.7955,0.79505,0.7953,407200000.0
2008-04-09 12:20:00,0.7953,0.7953,0.7951,0.7951,56000000.0
2008-04-09 12:25:00,0.7951,0.7955,0.795,0.7951,301900000.0
2008-04-09 12:30:00,0.79525,0.7962,0.79505,0.79605,1280699997.0
2008-04-09 12:35:00,0.79605,0.79655,0.7958,0.79655,199700000.0
2008-04-09 12:40:00,0.79665,0.7968,0.7958,0.7963,335400000.0
2008-04-09 12:45:00,0.7963,0.79705,0.7962,0.7964,283200000.0
2008-04-09 12:50:00,0.7964,0.7964,0.795,0.7953,301600000.0
2008-04-09 12:55:00,0.7953,0.7957,0.79465,0.79525,1248200000.0
2008-04-09 13:00:00,0.79525,0.7962,0.79525,0.79555,668000000.0
2008-04-09 13:05:00,0.79555,0.7961,0.79555,0.7961,848700000.0
2008-04-09 13:10:00,0.7961,0.79615,0.796,0.79615,97600000.0
2008-04-09 13:15:00,0.79615,0.79725,0.79615,0.79705,1448300000.0
2008-04-09 13:20:00,0.79705,0.79745,0.7963,0.7963,775500000.0
2008-04-09 13:25:00,0.7963,0.7964,0.79585,0.79585,237400000.0
2008-04-09 13:30:00,0.796,0.79615,0.79515,0.79515,742300000.0
2008-04-09 13:35:00,0.79515,0.7954,0.7951,0.7953,137900000.0
2008-04-09 13:40:00,0.7953,0.79555,0.79525,0.7954,1599500000.0
2008-04-09 13:45:00,0.7954,0.7955,0.79525,0.7954,818400000.0
2008-04-09 13:50:00,0.7954,0.7954,0.79525,0.7953,596700000.0
2008-04-09 13:55:00,0.7953,0.79585,0.7953,0.7957,567900000.0
2008-04-09 14:00:00,0.7957,0.79595,0.7955,0.7956,193600000.0
2008-04-09 14:05:00,0.7956,0.7957,0.79545,0.79545,1052000000.0
2008-04-09 14:10:00,0.79545,0.7956,0.79545,0.79545,1057100000.0
2008-04-09 14:15:00,0.79545,0.7958,0.79545,0.7956,159400000.0
2008-04-09 14:20:00,0.7956,0.79575,0.79555,0.7956,250900000.0
2008-04-09 14:25:00,0.7956,0.79595,0.7956,0.79585,563400000.0
2008-04-09 14:30:00,0.79585,0.79615,0.7957,0.79615,181600000.0
2008-04-09 14:35:00,0.79615,0.79615,0.79565,0.79565,693999998.0
2008-04-09 14:40:00,0.79565,0.79635,0.79535,0.79605,893600000.0
2008-04-09 14:45:00,0.79605,0.79685,0.79575,0.79665,820000001.0
2008-04-09 14:50:00,0.79665,0.7971,0.7963,0.7968,442700001.0
2008-04-09 14:55:00,0.7968,0.7968,0.7961,0.7961,204300000.0
2008-04-09 15:00:00,0.7961,0.79665,0.7955,0.79575,394200000.0
2008-04-09 15:05:00,0.79575,0.7982,0.7956,0.7982,547100000.0
2008-04-09 15:10:00,0.7982,0.7982,0.79685,0.7969,388500000.0
2008-04-09 15:15:00,0.7969,0.7971,0.7967,0.7967,64200000.0
2008-04-09 15:20:00,0.7967,0.7967,0.7958,0.7961,392200000.0
2008-04-09 15:25:00,0.7961,0.7968,0.79595,0.7961,517200000.0
2008-04-09 15:30:00,0.7961,0.7966,0.7961,0.7963,352200000.0
2008-04-09 15:35:00,0.7963,0.7965,0.7961,0.79635,208300000.0
2008-04-09 15:40:00,0.79635,0.79635,0.79575,0.7961,536700000.0
2008-04-09 15:45:00,0.7961,0.7962,0.7955,0.79555,179100000.0
2008-04-09 15:50:00,0.79555,0.79555,0.7952,0.7955,166200000.0
2008-04-09 15:55:00,0.7955,0.79565,0.7952,0.79535,480900000.0
2008-04-09 16:00:00,0.79535,0.7965,0.7951,0.7958,618700000.0
2008-04-09 16:05:00,0.7958,0.79585,0.79445,0.79475,331100000.0
2008-04-09 16:10:00,0.79475,0.79525,0.7945,0.795,184000000.0
2008-04-09 16:15:00,0.79515,0.79555,0.7949,0.79555,385200000.0
2008-04-09 16:20:00,0.79555,0.79555,0.7951,0.79545,158100000.0
2008-04-09 16:25:00,0.79545,0.7955,0.79505,0.79515,234900000.0
2008-04-09 16:30:00,0.79515,0.79535,0.79505,0.7952,147100000.0
2008-04-09 16:35:00,0.7952,0.7956,0.7948,0.795,196500000.0
2008-04-09 16:40:00,0.795,0.7955,0.7949,0.7952,282700000.0
2008-04-09 16:45:00,0.7952,0.79555,0.795,0.79525,429200000.0
2008-04-09 16:50:00,0.79525,0.7965,0.7952,0.7963,663800000.0
2008-04-09 16:55:00,0.7963,0.7965,0.79535,0.7965,980000000.0
2008-04-09 17:00:00,0.7965,0.79685,0.79585,0.79635,280000000.0
2008-04-09 17:05:00,0.79635,0.79655,0.7961,0.7962,158200000.0
2008-04-09 17:10:00,0.7962,0.7971,0.7962,0.797,562100000.0
2008-04-09 17:15:00,0.797,0.7971,0.7966,0.79665,555500000.0
2008-04-09 17:20:00,0.79665,0.7976,0.79655,0.7971,271300000.0
2008-04-09 17:25:00,0.7971,0.7972,0.797,0.7971,198300000.0
2008-04-09 17:30:00,0.7971,0.79745,0.7968,0.79715,388100000.0
2008-04-09 17:35:00,0.79715,0.79725,0.797,0.797,299300000.0
2008-04-09 17:40:00,0.797,0.7973,0.7968,0.7969,161600000.0
2008-04-09 17:45:00,0.7969,0.79785,0.79675,0.7976,169250000.0
2008-04-09 17:50:00,0.7976,0.7978,0.7968,0.7969,146400000.0
2008-04-09 17:55:00,0.7969,0.79695,0.7955,0.7959,140500000.0
2008-04-09 18:00:00,0.7959,0.7965,0.7959,0.7962,78600000.0
2008-04-09 18:05:00,0.7962,0.79635,0.7961,0.7961,137500000.0
2008-04-09 18:10:00,0.7961,0.7961,0.7954,0.79565,319400000.0
2008-04-09 18:15:00,0.79565,0.7962,0.79565,0.7962,429000000.0
2008-04-09 18:20:00,0.7962,0.7968,0.79605,0.79655,672000000.0
2008-04-09 18:25:00,0.79655,0.7971,0.7965,0.797,1029400000.0
2008-04-09 18:30:00,0.797,0.797,0.79695,0.79695,70200000.0
2008-04-09 18:35:00,0.79695,0.79745,0.79695,0.79735,546900000.0
2008-04-09 18:40:00,0.7973,0.7973,0.79705,0.79705,738800000.0
2008-04-09 18:45:00,0.79705,0.79725,0.79675,0.79705,1339200000.0
2008-04-09 18:50:00,0.79715,0.798,0.79705,0.7977,888800000.0
2008-04-09 18:55:00,0.7977,0.79785,0.797,0.7975,573800000.0
2008-04-09 19:00:00,0.7975,0.798,0.7975,0.79775,450100000.0
2008-04-09 19:05:00,0.79775,0.7981,0.7977,0.798,401900000.0
2008-04-09 19:10:00,0.798,0.798,0.7978,0.7979,628800003.0
2008-04-09 19:15:00,0.7979,0.7979,0.7979,0.7979,11600000.0
2008-04-09 19:20:00,0.7979,0.798,0.7977,0.7979,256600000.0
2008-04-09 19:25:00,0.7979,0.79795,0.7979,0.79795,230600000.0
2008-04-09 19:30:00,0.79795,0.798,0.7979,0.7979,69900000.0
2008-04-09 19:35:00,0.7979,0.7979,0.79775,0.79785,98200000.0
2008-04-09 19:40:00,0.79785,0.79845,0.7977,0.79845,517500000.0
2008-04-09 19:45:00,0.79845,0.79875,0.79845,0.79875,169600000.0
2008-04-09 19:50:00,0.79855,0.7988,0.7985,0.7987,35200000.0
2008-04-09 19:55:00,0.7987,0.7987,0.7982,0.7982,63500000.0
2008-04-09 20:00:00,0.7982,0.7983,0.7978,0.798,112100000.0
2008-04-09 20:05:00,0.798,0.798,0.7978,0.798,26700000.0
2008-04-09 20:10:00,0.798,0.7983,0.7978,0.7979,156400000.0
2008-04-09 20:15:00,0.7979,0.79805,0.7978,0.7978,29600000.0
2008-04-09 20:20:00,0.7978,0.7979,0.7978,0.7978,24000000.0
2008-04-09 20:25:00,0.7978,0.798,0.797,0.797,105500000.0
2008-04-09 20:30:00,0.797,0.7975,0.79685,0.7971,127600000.0
2008-04-09 20:35:00,0.7971,0.7971,0.7968,0.797,51000000.0
2008-04-09 20:40:00,0.797,0.7972,0.79685,0.7971,98600000.0
2008-04-09 20:45:00,0.7971,0.7971,0.7969,0.797,19300000.0
2008-04-09 20:50:00,0.797,0.797,0.797,0.797,13600000.0
2008-04-09 20:55:00,0.797,0.79705,0.7968,0.7968,149200000.0
2008-04-09 21:00:00,0.7968,0.7973,0.7968,0.797,75100000.0
2008-04-09 21:05:00,0.79695,0.7972,0.7965,0.7969,162200000.0
2008-04-09 21:10:00,0.7969,0.7969,0.7964,0.7966,96700000.0
2008-04-09 21:15:00,0.7966,0.79675,0.7966,0.7967,48000000.0
2008-04-09 21:20:00,0.7967,0.7967,0.7966,0.7967,16200000.0
2008-04-09 21:25:00,0.7967,0.7969,0.7967,0.7969,17800000.0
2008-04-09 21:30:00,0.7969,0.7969,0.7967,0.7969,49200000.0
2008-04-09 21:35:00,0.7969,0.79705,0.7967,0.7967,24900000.0
2008-04-09 21:40:00,0.7967,0.7969,0.7967,0.7969,27700000.0
2008-04-09 21:45:00,0.7969,0.7972,0.7969,0.797,116500000.0
2008-04-09 21:50:00,0.797,0.79705,0.7966,0.7967,171700001.0
2008-04-09 21:55:00,0.7967,0.7968,0.7964,0.7965,32900000.0
2008-04-09 22:00:00,0.7965,0.7967,0.79575,0.796,149700001.0
2008-04-09 22:05:00,0.796,0.79625,0.796,0.7961,208100000.0
2008-04-09 22:10:00,0.7961,0.7968,0.7961,0.79675,258799999.0
2008-04-09 22:15:00,0.7968,0.797,0.7961,0.7961,283700000.0
2008-04-09 22:20:00,0.7961,0.79675,0.7961,0.79675,541300000.0
2008-04-09 22:25:00,0.79675,0.797,0.79665,0.7968,188800000.0
2008-04-09 22:30:00,0.7968,0.797,0.79675,0.7968,109000000.0
2008-04-09 22:35:00,0.7968,0.7969,0.7968,0.7969,15400000.0
2008-04-09 22:40:00,0.7969,0.797,0.7969,0.7969,17600000.0
2008-04-09 22:45:00,0.7969,0.7969,0.79675,0.79685,371600010.0
2008-04-09 22:50:00,0.79685,0.7972,0.79685,0.79695,313300000.0
2008-04-09 22:55:00,0.79695,0.7971,0.79615,0.797,186800000.0
2008-04-09 23:00:00,0.797,0.7972,0.797,0.7972,930800000.0
2008-04-09 23:05:00,0.7972,0.7975,0.797,0.7975,1129900000.0
2008-04-09 23:10:00,0.7975,0.7984,0.7974,0.7981,945000000.0
2008-04-09 23:15:00,0.7981,0.7982,0.798,0.798,1658400000.0
2008-04-09 23:20:00,0.798,0.798,0.798,0.798,871200000.0
2008-04-09 23:25:00,0.798,0.7981,0.79755,0.79755,463100000.0
2008-04-09 23:30:00,0.79755,0.7978,0.7974,0.7975,618800000.0
2008-04-09 23:35:00,0.7975,0.7977,0.7975,0.7977,603200000.0
2008-04-09 23:40:00,0.7977,0.798,0.7974,0.7975,277700000.0
2008-04-09 23:45:00,0.7976,0.7981,0.7975,0.7979,735300000.0
2008-04-09 23:50:00,0.7979,0.7979,0.7975,0.7977,275000000.0
2008-04-09 23:55:00,0.7977,0.7982,0.7977,0.798,692400000.0
2008-04-10 00:00:00,0.798,0.7981,0.7978,0.7979,865300000.0
2008-04-10 00:05:00,0.7979,0.7979,0.7975,0.7975,891500000.0
2008-04-10 00:10:00,0.7975,0.7975,0.7972,0.7975,784600000.0
2008-04-10 00:15:00,0.7975,0.7975,0.7972,0.7973,642100012.0
2008-04-10 00:20:00,0.7973,0.7973,0.7972,0.7972,193500000.0
2008-04-10 00:25:00,0.7972,0.7973,0.7966,0.797,682999990.0
2008-04-10 00:30:00,0.797,0.797,0.7969,0.7969,188300000.0
2008-04-10 00:35:00,0.7969,0.7969,0.7968,0.7968,145200000.0
2008-04-10 00:40:00,0.7968,0.7971,0.7968,0.797,359200000.0
2008-04-10 00:45:00,0.797,0.7972,0.7969,0.7971,489500000.0
2008-04-10 00:50:00,0.7971,0.7971,0.7969,0.797,294900000.0
2008-04-10 00:55:00,0.797,0.7972,0.7968,0.7969,845400002.0
2008-04-10 01:00:00,0.7969,0.7972,0.79585,0.7959,559400000.0
2008-04-10 01:05:00,0.7959,0.7965,0.7959,0.7964,891000000.0
2008-04-10 01:10:00,0.7964,0.7969,0.7964,0.7969,689000000.0
2008-04-10 01:15:00,0.7969,0.7976,0.7969,0.7976,1147000000.0
2008-04-10 01:20:00,0.7976,0.7977,0.7971,0.7974,660900000.0
2008-04-10 01:25:00,0.7974,0.7975,0.7972,0.7974,552100000.0
2008-04-10 01:30:00,0.7974,0.7977,0.7973,0.7975,627400000.0
2008-04-10 01:35:00,0.7975,0.7976,0.7974,0.7975,643300000.0
2008-04-10 01:40:00,0.7975,0.7977,0.7975,0.7976,630700000.0
2008-04-10 01:45:00,0.7976,0.7977,0.7975,0.7975,448100000.0
2008-04-10 01:50:00,0.7975,0.7975,0.7969,0.7969,458800000.0
2008-04-10 01:55:00,0.7969,0.7972,0.7962,0.7966,515200000.0
2008-04-10 02:00:00,0.7966,0.7971,0.7966,0.7971,528600000.0
2008-04-10 02:05:00,0.7971,0.7972,0.7963,0.797,710300000.0
2008-04-10 02:10:00,0.797,0.797,0.7968,0.79685,116900000.0
2008-04-10 02:15:00,0.79685,0.7972,0.79685,0.797,672800000.0
2008-04-10 02:20:00,0.797,0.798,0.797,0.7976,1210900000.0
2008-04-10 02:25:00,0.7976,0.7981,0.7973,0.7979,1100900000.0
2008-04-10 02:30:00,0.7979,0.7986,0.7978,0.7986,993100002.0
2008-04-10 02:35:00,0.7986,0.799,0.7983,0.7986,687700000.0
2008-04-10 02:40:00,0.79855,0.79865,0.7982,0.7985,808500000.0
2008-04-10 02:45:00,0.7985,0.7988,0.7984,0.7987,807400000.0
2008-04-10 02:50:00,0.7987,0.7988,0.7985,0.7985,1124700000.0
2008-04-10 02:55:00,0.7985,0.7985,0.7983,0.7985,856200000.0
2008-04-10 03:00:00,0.7985,0.7998,0.7983,0.7993,815400000.0
2008-04-10 03:05:00,0.7993,0.7996,0.7992,0.7995,248100000.0
2008-04-10 03:10:00,0.7995,0.7996,0.7991,0.7992,179500000.0
2008-04-10 03:15:00,0.7992,0.7995,0.799,0.7991,361600000.0
2008-04-10 03:20:00,0.7991,0.7994,0.7984,0.7989,297100000.0
2008-04-10 03:25:00,0.7989,0.7994,0.79885,0.7993,361100000.0
2008-04-10 03:30:00,0.7993,0.8005,0.7988,0.8005,1233500000.0
2008-04-10 03:35:00,0.8005,0.8015,0.7998,0.8001,1231400000.0
2008-04-10 03:40:00,0.8001,0.801,0.8,0.8003,923500000.0
2008-04-10 03:45:00,0.8003,0.8014,0.8003,0.8009,1220000001.0
2008-04-10 03:50:00,0.8009,0.8009,0.8001,0.8003,420200000.0
2008-04-10 03:55:00,0.8003,0.8003,0.7994,0.7997,362300000.0
2008-04-10 04:00:00,0.7997,0.7997,0.7991,0.7992,699400000.0
2008-04-10 04:05:00,0.7992,0.7994,0.799,0.7993,515600000.0
2008-04-10 04:10:00,0.7993,0.7995,0.799,0.7995,557200000.0
2008-04-10 04:15:00,0.7998,0.7998,0.7991,0.7991,722800000.0
2008-04-10 04:20:00,0.7991,0.7992,0.799,0.7991,380300000.0
2008-04-10 04:25:00,0.7991,0.7994,0.7991,0.7994,230900000.0
2008-04-10 04:30:00,0.7994,0.7996,0.7994,0.7995,422100000.0
2008-04-10 04:35:00,0.7995,0.7995,0.7993,0.7995,25500000.0
2008-04-10 04:40:00,0.7995,0.7995,0.7993,0.7994,18000000.0
2008-04-10 04:45:00,0.7994,0.7995,0.7993,0.7995,108200000.0
2008-04-10 04:50:00,0.7995,0.7995,0.7993,0.7994,45300000.0
2008-04-10 04:55:00,0.7994,0.7994,0.7991,0.7992,306300000.0
2008-04-10 05:00:00,0.7992,0.7993,0.7991,0.7991,297300000.0
2008-04-10 05:05:00,0.7991,0.7994,0.7991,0.7994,448700000.0
2008-04-10 05:10:00,0.7994,0.7995,0.7991,0.7991,290800000.0
2008-04-10 05:15:00,0.7991,0.7992,0.7991,0.7992,213700000.0
2008-04-10 05:20:00,0.7992,0.7993,0.7991,0.7992,64700000.0
2008-04-10 05:25:00,0.7992,0.7995,0.7992,0.7993,150600000.0
2008-04-10 05:30:00,0.7993,0.7994,0.7992,0.7994,202100000.0
2008-04-10 05:35:00,0.7995,0.7996,0.7991,0.7991,303600000.0
2008-04-10 05:40:00,0.7991,0.7995,0.7991,0.7991,705600000.0
2008-04-10 05:45:00,0.7991,0.7997,0.7991,0.7994,908700000.0
2008-04-10 05:50:00,0.7994,0.7997,0.7994,0.7994,784500000.0
2008-04-10 05:55:00,0.7994,0.7997,0.7993,0.7994,1185500000.0
2008-04-10 06:00:00,0.7994,0.7994,0.7991,0.7992,982300000.0
2008-04-10 06:05:00,0.7992,0.7993,0.799,0.7992,1378600000.0
2008-04-10 06:10:00,0.7992,0.7995,0.799,0.7995,464400000.0
2008-04-10 06:15:00,0.7995,0.7995,0.7993,0.7993,351300000.0
2008-04-10 06:20:00,0.7993,0.7994,0.7993,0.7994,481300000.0
2008-04-10 06:25:00,0.7994,0.7996,0.7993,0.7994,423500000.0
2008-04-10 06:30:00,0.7993,0.7997,0.7993,0.7997,552600000.0
2008-04-10 06:35:00,0.7997,0.7997,0.7995,0.7996,928000000.0
2008-04-10 06:40:00,0.7996,0.7996,0.7994,0.7996,378200000.0
2008-04-10 06:45:00,0.7996,0.7997,0.7994,0.7995,543900000.0
2008-04-10 06:50:00,0.7995,0.7995,0.7995,0.7995,110700000.0
2008-04-10 06:55:00,0.7995,0.7996,0.7995,0.7995,50300000.0
2008-04-10 07:00:00,0.7995,0.7996,0.799,0.7992,662200000.0
2008-04-10 07:05:00,0.7992,0.7992,0.799,0.7991,630300000.0
2008-04-10 07:10:00,0.7991,0.7995,0.799,0.7991,448600000.0
2008-04-10 07:15:00,0.7991,0.7992,0.7988,0.7988,141200000.0
2008-04-10 07:20:00,0.7988,0.7992,0.7985,0.7987,675600000.0
2008-04-10 07:25:00,0.7987,0.7987,0.7984,0.7985,630700000.0
2008-04-10 07:30:00,0.7985,0.7987,0.7985,0.7986,571500000.0
2008-04-10 07:35:00,0.7986,0.7987,0.7985,0.7985,425300000.0
2008-04-10 07:40:00,0.7985,0.7995,0.7985,0.79925,506200000.0
2008-04-10 07:45:00,0.79925,0.79945,0.7987,0.7991,366400000.0
2008-04-10 07:50:00,0.7991,0.7991,0.798,0.7981,542300000.0
2008-04-10 07:55:00,0.7981,0.7987,0.7975,0.7987,2358500000.0
2008-04-10 08:00:00,0.7987,0.799,0.7984,0.7988,658000000.0
2008-04-10 08:05:00,0.7988,0.7988,0.7987,0.7987,283500000.0
2008-04-10 08:10:00,0.7987,0.7987,0.79705,0.79755,458600000.0
2008-04-10 08:15:00,0.7976,0.7988,0.79755,0.7981,1478900000.0
2008-04-10 08:20:00,0.7981,0.7988,0.7981,0.79865,1288400000.0
2008-04-10 08:25:00,0.79865,0.79915,0.79835,0.7987,945200000.0
2008-04-10 08:30:00,0.79865,0.79895,0.79785,0.79825,1299599999.0
2008-04-10 08:35:00,0.79825,0.79865,0.79825,0.79845,1066700000.0
2008-04-10 08:40:00,0.79845,0.79865,0.79825,0.79855,945200000.0
2008-04-10 08:45:00,0.79855,0.79875,0.79845,0.79855,550000000.0
2008-04-10 08:50:00,0.79855,0.79895,0.79855,0.79895,653900000.0
2008-04-10 08:55:00,0.79895,0.799,0.7987,0.79895,739500000.0
2008-04-10 09:00:00,0.79895,0.79895,0.7983,0.79855,938600000.0
2008-04-10 09:05:00,0.79855,0.7988,0.79825,0.7985,865500000.0
2008-04-10 09:10:00,0.7985,0.7987,0.79845,0.7986,461300000.0
2008-04-10 09:15:00,0.7986,0.799,0.79845,0.79895,367200000.0
2008-04-10 09:20:00,0.79895,0.79895,0.79845,0.7987,1131900000.0
2008-04-10 09:25:00,0.7987,0.79915,0.7985,0.79895,743000000.0
2008-04-10 09:30:00,0.79895,0.79915,0.79895,0.79905,719900000.0
2008-04-10 09:35:00,0.79905,0.79925,0.79895,0.79905,642000000.0
2008-04-10 09:40:00,0.79905,0.79945,0.79905,0.7991,925300000.0
2008-04-10 09:45:00,0.7991,0.7992,0.79905,0.79915,184600000.0
2008-04-10 09:50:00,0.79915,0.7994,0.79905,0.7991,855200000.0
2008-04-10 09:55:00,0.7991,0.8005,0.7991,0.8,1592100000.0
2008-04-10 10:00:00,0.8,0.80025,0.7995,0.7999,1926100001.0
2008-04-10 10:05:00,0.7999,0.80045,0.79975,0.79985,1561700000.0
2008-04-10 10:10:00,0.79985,0.80005,0.79935,0.79965,1387400002.0
2008-04-10 10:15:00,0.79965,0.7997,0.79945,0.7995,833200000.0
2008-04-10 10:20:00,0.7995,0.79955,0.7983,0.79855,1146500000.0
2008-04-10 10:25:00,0.79855,0.7991,0.79845,0.7991,753000000.0
2008-04-10 10:30:00,0.7991,0.7994,0.79875,0.79935,634700000.0
2008-04-10 10:35:00,0.79935,0.79995,0.79895,0.79905,1369800000.0
2008-04-10 10:40:00,0.79905,0.79955,0.79905,0.79925,808100000.0
2008-04-10 10:45:00,0.79925,0.7994,0.79895,0.79915,1459600002.0
2008-04-10 10:50:00,0.79915,0.79945,0.79895,0.7992,1927700000.0
2008-04-10 10:55:00,0.7992,0.79935,0.79905,0.7992,1181100000.0
2008-04-10 11:00:00,0.7992,0.79945,0.79905,0.7991,918000000.0
2008-04-10 11:05:00,0.7991,0.79945,0.79895,0.799,784500002.0
2008-04-10 11:10:00,0.799,0.79985,0.79885,0.79985,1449300000.0
2008-04-10 11:15:00,0.79985,0.8006,0.79905,0.7992,1372600004.0
2008-04-10 11:20:00,0.7992,0.79995,0.79875,0.79915,1837200002.0
2008-04-10 11:25:00,0.79915,0.7996,0.79895,0.7996,878900000.0
2008-04-10 11:30:00,0.7996,0.79995,0.79945,0.79985,1151600000.0
2008-04-10 11:35:00,0.79985,0.8004,0.79935,0.8003,1094300000.0
2008-04-10 11:40:00,0.80035,0.80055,0.80015,0.80025,667100000.0
2008-04-10 11:45:00,0.80025,0.8004,0.80025,0.80035,449100000.0
2008-04-10 11:50:00,0.80035,0.80065,0.79985,0.80025,1127700000.0
2008-04-10 11:55:00,0.80025,0.8004,0.8,0.80005,1137500000.0
2008-04-10 12:00:00,0.80005,0.8009,0.80005,0.80085,1726200002.0
2008-04-10 12:05:00,0.8009,0.80115,0.8,0.80115,1190700000.0
2008-04-10 12:10:00,0.80115,0.80235,0.8009,0.80175,1081400000.0
2008-04-10 12:15:00,0.80175,0.80225,0.80175,0.80195,1138800000.0
2008-04-10 12:20:00,0.8019,0.80195,0.80165,0.80175,745100000.0
2008-04-10 12:25:00,0.80175,0.80215,0.80175,0.80215,534800000.0
2008-04-10 12:30:00,0.80215,0.8024,0.80195,0.80215,1079400000.0
2008-04-10 12:35:00,0.80215,0.8022,0.80175,0.80185,253300000.0
2008-04-10 12:40:00,0.80185,0.80195,0.8009,0.801,1166300000.0
2008-04-10 12:45:00,0.801,0.80105,0.80065,0.80095,525600000.0
2008-04-10 12:50:00,0.80095,0.8017,0.80085,0.8014,496600000.0
2008-04-10 12:55:00,0.8014,0.80165,0.8012,0.8015,131600000.0
2008-04-10 13:00:00,0.8015,0.802,0.8012,0.8016,260100000.0
2008-04-10 13:05:00,0.8016,0.8021,0.8004,0.8007,562200000.0
2008-04-10 13:10:00,0.8007,0.8012,0.8001,0.801,310000000.0
2008-04-10 13:15:00,0.801,0.80195,0.8008,0.8015,346500000.0
2008-04-10 13:20:00,0.8015,0.8016,0.8009,0.8012,260300000.0
2008-04-10 13:25:00,0.8012,0.8014,0.80095,0.801,91100000.0
2008-04-10 13:30:00,0.80095,0.8013,0.8009,0.8013,113400000.0
2008-04-10 13:35:00,0.8013,0.80145,0.80105,0.80145,56600000.0
2008-04-10 13:40:00,0.80145,0.8016,0.8009,0.8012,102900000.0
2008-04-10 13:45:00,0.8012,0.8015,0.8009,0.8009,197900000.0
2008-04-10 13:50:00,0.8009,0.8012,0.8009,0.8012,92700000.0
2008-04-10 13:55:00,0.8012,0.8012,0.80025,0.8003,218100000.0
2008-04-10 14:00:00,0.8003,0.8003,0.7997,0.8,431500000.0
2008-04-10 14:05:00,0.8,0.8002,0.7998,0.7999,778200000.0
2008-04-10 14:10:00,0.7999,0.8002,0.7997,0.7999,352000000.0
2008-04-10 14:15:00,0.7999,0.8,0.7996,0.7997,766700000.0
2008-04-10 14:20:00,0.7997,0.8001,0.7996,0.7998,515200000.0
2008-04-10 14:25:00,0.7998,0.80045,0.7993,0.7998,1603300000.0
2008-04-10 14:30:00,0.7995,0.8003,0.7994,0.7996,792300000.0
2008-04-10 14:35:00,0.7996,0.8004,0.7995,0.7998,892700000.0
2008-04-10 14:40:00,0.7998,0.7998,0.7983,0.7985,695500000.0
2008-04-10 14:45:00,0.7985,0.7987,0.7979,0.798,525600000.0
2008-04-10 14:50:00,0.798,0.7993,0.7976,0.7992,514800000.0
2008-04-10 14:55:00,0.7992,0.7997,0.7991,0.79955,254300000.0
2008-04-10 15:00:00,0.79955,0.8002,0.7994,0.8001,222000000.0
2008-04-10 15:05:00,0.8001,0.8002,0.7992,0.8,324800000.0
2008-04-10 15:10:00,0.8,0.8001,0.7995,0.7998,195000000.0
2008-04-10 15:15:00,0.7998,0.8,0.7996,0.7996,203200000.0
2008-04-10 15:20:00,0.7996,0.7997,0.7989,0.7992,261800000.0
2008-04-10 15:25:00,0.7992,0.79985,0.7992,0.7998,105900000.0
2008-04-10 15:30:00,0.7998,0.7999,0.7992,0.7997,300400000.0
2008-04-10 15:35:00,0.7997,0.8,0.7996,0.79965,163000000.0
2008-04-10 15:40:00,0.79965,0.79965,0.7981,0.79815,262100000.0
2008-04-10 15:45:00,0.79815,0.79845,0.7976,0.798,297400000.0
2008-04-10 15:50:00,0.798,0.7987,0.798,0.7984,712000000.0
2008-04-10 15:55:00,0.7984,0.7987,0.7982,0.7985,285400000.0
2008-04-10 16:00:00,0.7985,0.7988,0.7979,0.7981,286400000.0
2008-04-10 16:05:00,0.7981,0.7987,0.7977,0.7984,553200000.0
2008-04-10 16:10:00,0.7984,0.79855,0.79795,0.7985,276000000.0
2008-04-10 16:15:00,0.7985,0.7991,0.79795,0.7981,500200000.0
2008-04-10 16:20:00,0.7981,0.79865,0.7981,0.7985,277200000.0
2008-04-10 16:25:00,0.7985,0.7986,0.7982,0.7983,224100000.0
2008-04-10 16:30:00,0.7983,0.7988,0.7982,0.7983,258500000.0
2008-04-10 16:35:00,0.7983,0.7983,0.798,0.798,217300000.0
2008-04-10 16:40:00,0.798,0.7991,0.7978,0.79865,388300000.0
2008-04-10 16:45:00,0.79865,0.7988,0.7986,0.7987,231600000.0
2008-04-10 16:50:00,0.7987,0.7987,0.7976,0.79765,329300000.0
2008-04-10 16:55:00,0.79765,0.7982,0.7973,0.7979,505900000.0
2008-04-10 17:00:00,0.7979,0.7985,0.7974,0.7982,255400000.0
2008-04-10 17:05:00,0.7982,0.7986,0.79745,0.7977,370000000.0
2008-04-10 17:10:00,0.7977,0.798,0.7976,0.7979,197600000.0
2008-04-10 17:15:00,0.7979,0.7991,0.79785,0.7991,225600000.0
2008-04-10 17:20:00,0.79905,0.7999,0.7985,0.79855,510700000.0
2008-04-10 17:25:00,0.7986,0.7991,0.7982,0.7984,290600000.0
2008-04-10 17:30:00,0.7984,0.7989,0.79825,0.79825,194400000.0
2008-04-10 17:35:00,0.79825,0.79935,0.79825,0.7988,219900000.0
2008-04-10 17:40:00,0.7988,0.799,0.7983,0.7983,139000000.0
2008-04-10 17:45:00,0.7983,0.7986,0.7982,0.7982,214300000.0
2008-04-10 17:50:00,0.7982,0.7986,0.7981,0.7984,225500000.0
2008-04-10 17:55:00,0.7984,0.7987,0.7981,0.7983,181700000.0
2008-04-10 18:00:00,0.7983,0.7986,0.7982,0.7982,137400000.0
2008-04-10 18:05:00,0.7982,0.7986,0.7982,0.7984,105200000.0
2008-04-10 18:10:00,0.7984,0.7984,0.7981,0.7982,93000000.0
2008-04-10 18:15:00,0.7982,0.7983,0.7982,0.7983,62800000.0
2008-04-10 18:20:00,0.7983,0.7985,0.7982,0.7984,77000000.0
2008-04-10 18:25:00,0.7984,0.7987,0.7981,0.7987,132400000.0
2008-04-10 18:30:00,0.7987,0.7987,0.7981,0.7982,256600000.0
2008-04-10 18:35:00,0.7982,0.7984,0.7978,0.7982,189000000.0
2008-04-10 18:40:00,0.7982,0.7984,0.7979,0.798,111400000.0
2008-04-10 18:45:00,0.798,0.7982,0.7978,0.7978,116200000.0
2008-04-10 18:50:00,0.7978,0.798,0.7978,0.798,104600000.0
2008-04-10 18:55:00,0.798,0.7984,0.7978,0.7982,163600000.0
2008-04-10 19:00:00,0.7982,0.7987,0.7981,0.7987,203000000.0
2008-04-10 19:05:00,0.7987,0.7987,0.7985,0.7985,141500000.0
2008-04-10 19:10:00,0.7985,0.7985,0.7985,0.7985,52800000.0
2008-04-10 19:15:00,0.7985,0.7991,0.7985,0.7991,128800000.0
2008-04-10 19:20:00,0.7991,0.7991,0.799,0.799,50400000.0
2008-04-10 19:25:00,0.799,0.79905,0.799,0.799,321200000.0
2008-04-10 19:30:00,0.799,0.7991,0.7989,0.799,203800000.0
2008-04-10 19:35:00,0.799,0.7992,0.7989,0.799,95900000.0
2008-04-10 19:40:00,0.799,0.7992,0.799,0.7991,56000000.0
2008-04-10 19:45:00,0.7991,0.79935,0.7981,0.7988,172800000.0
2008-04-10 19:50:00,0.7988,0.7995,0.7987,0.799,406600000.0
2008-04-10 19:55:00,0.799,0.7997,0.799,0.7995,100400000.0
2008-04-10 20:00:00,0.7995,0.8003,0.7995,0.8,332600000.0
2008-04-10 20:05:00,0.8,0.8003,0.7993,0.8003,214400000.0
2008-04-10 20:10:00,0.8003,0.801,0.79995,0.8003,681300000.0
2008-04-10 20:15:00,0.8003,0.8004,0.79825,0.79935,240400000.0
2008-04-10 20:20:00,0.79935,0.7996,0.7988,0.7996,248300000.0
2008-04-10 20:25:00,0.7996,0.7997,0.79895,0.7997,958500000.0
2008-04-10 20:30:00,0.7997,0.8003,0.7997,0.8003,224800000.0
2008-04-10 20:35:00,0.8003,0.80055,0.79935,0.8,320800000.0
2008-04-10 20:40:00,0.8,0.8,0.8,0.8,17800000.0
2008-04-10 20:45:00,0.8,0.8,0.7998,0.7998,64200000.0
2008-04-10 20:50:00,0.7998,0.8002,0.7998,0.8002,68400000.0
2008-04-10 20:55:00,0.8002,0.8002,0.80015,0.8002,60600000.0
2008-04-10 21:00:00,0.8002,0.8014,0.8002,0.8013,207900000.0
2008-04-10 21:05:00,0.8013,0.8015,0.80045,0.8007,552600000.0
2008-04-10 21:10:00,0.8007,0.8007,0.8005,0.8006,177100000.0
2008-04-10 21:15:00,0.8006,0.8008,0.8006,0.8007,83900000.0
2008-04-10 21:20:00,0.8007,0.8008,0.80025,0.8006,152000000.0
2008-04-10 21:25:00,0.8006,0.8006,0.80045,0.8005,53100000.0
2008-04-10 21:30:00,0.8005,0.8007,0.79915,0.7996,156000000.0
2008-04-10 21:35:00,0.7996,0.8,0.7996,0.8,49100000.0
2008-04-10 21:40:00,0.8,0.8,0.79895,0.79905,78400000.0
2008-04-10 21:45:00,0.79935,0.79955,0.79905,0.79915,391500000.0
2008-04-10 21:50:00,0.79915,0.79965,0.79915,0.79935,524800000.0
2008-04-10 21:55:00,0.79935,0.80005,0.79935,0.7997,392200000.0
2008-04-10 22:00:00,0.7997,0.79975,0.7997,0.7997,138400000.0
2008-04-10 22:05:00,0.79975,0.7998,0.79905,0.7998,244600000.0
2008-04-10 22:10:00,0.7997,0.79985,0.7997,0.79985,104800000.0
2008-04-10 22:15:00,0.79985,0.79995,0.799,0.7996,475600000.0
2008-04-10 22:20:00,0.7996,0.7996,0.7995,0.7995,14800000.0
2008-04-10 22:25:00,0.7995,0.8,0.7995,0.7995,341800000.0
2008-04-10 22:30:00,0.7995,0.79951,0.79925,0.79925,449200002.0
2008-04-10 22:35:00,0.79925,0.7995,0.7992,0.7995,60700000.0
2008-04-10 22:40:00,0.7995,0.7997,0.7995,0.79965,128800000.0
2008-04-10 22:45:00,0.79965,0.7998,0.7977,0.799,758500000.0
2008-04-10 22:50:00,0.799,0.79915,0.7986,0.799,770100000.0
2008-04-10 22:55:00,0.799,0.799,0.7982,0.7982,342400000.0
2008-04-10 23:00:00,0.7984,0.799,0.7983,0.7983,980300000.0
2008-04-10 23:05:00,0.7983,0.7986,0.7981,0.7984,1515500000.0
2008-04-10 23:10:00,0.7984,0.7986,0.7982,0.7986,1359200000.0
2008-04-10 23:15:00,0.7986,0.7993,0.7986,0.7993,1225900000.0
2008-04-10 23:20:00,0.7993,0.7993,0.7983,0.7987,459200000.0
2008-04-10 23:25:00,0.7987,0.7988,0.7983,0.7985,1201000000.0
2008-04-10 23:30:00,0.7985,0.7986,0.7985,0.7985,761400000.0
2008-04-10 23:35:00,0.7985,0.7987,0.7985,0.7985,749700000.0
2008-04-10 23:40:00,0.7985,0.7985,0.7985,0.7985,752700000.0
2008-04-10 23:45:00,0.7985,0.7985,0.7981,0.7981,189000000.0
2008-04-10 23:50:00,0.7981,0.7981,0.7978,0.7981,513100000.0
2008-04-10 23:55:00,0.7981,0.7983,0.7981,0.7982,650100000.0
2008-04-11 00:00:00,0.7982,0.7982,0.7982,0.7982,784600000.0
2008-04-11 00:05:00,0.7982,0.7985,0.7982,0.7984,714500000.0
2008-04-11 00:10:00,0.7984,0.7986,0.7984,0.7984,36000000.0
2008-04-11 00:15:00,0.7984,0.7984,0.7982,0.7983,169400000.0
2008-04-11 00:20:00,0.7983,0.7983,0.79795,0.79812,814300000.0
2008-04-11 00:25:00,0.7983,0.7983,0.7983,0.7983,298800000.0
2008-04-11 00:30:00,0.7981,0.7983,0.798,0.7981,379100000.0
2008-04-11 00:35:00,0.7981,0.7982,0.798,0.7982,314500000.0
2008-04-11 00:40:00,0.7982,0.7985,0.7982,0.7985,237100000.0
2008-04-11 00:45:00,0.7985,0.7986,0.7981,0.7983,455300000.0
2008-04-11 00:50:00,0.7983,0.7985,0.7983,0.7985,238000000.0
2008-04-11 00:55:00,0.7985,0.7985,0.7982,0.7982,490800000.0
2008-04-11 01:00:00,0.7982,0.7983,0.7979,0.7982,828300000.0
2008-04-11 01:05:00,0.7982,0.7983,0.79795,0.7983,191200000.0
2008-04-11 01:10:00,0.7983,0.7986,0.7983,0.7986,406100000.0
2008-04-11 01:15:00,0.7986,0.7986,0.7973,0.7977,932500000.0
2008-04-11 01:20:00,0.7977,0.7977,0.7974,0.7976,703800000.0
2008-04-11 01:25:00,0.7976,0.7978,0.7973,0.7974,1119900000.0
2008-04-11 01:30:00,0.7974,0.7978,0.7972,0.7978,1087300000.0
2008-04-11 01:35:00,0.7978,0.7986,0.79775,0.7985,905000000.0
2008-04-11 01:40:00,0.7985,0.7988,0.7983,0.7988,196500000.0
2008-04-11 01:45:00,0.7987,0.7987,0.7985,0.7987,1089200000.0
2008-04-11 01:50:00,0.7987,0.7988,0.7987,0.7988,1329900000.0
2008-04-11 01:55:00,0.7988,0.7988,0.7987,0.7987,1037300000.0
2008-04-11 02:00:00,0.7987,0.7997,0.7986,0.7996,1456600000.0
2008-04-11 02:05:00,0.7996,0.7996,0.7988,0.7989,694500000.0
2008-04-11 02:10:00,0.7989,0.7993,0.7988,0.7991,476600000.0
2008-04-11 02:15:00,0.7991,0.7992,0.7988,0.799,716800000.0
2008-04-11 02:20:00,0.799,0.799,0.7989,0.7989,646600000.0
2008-04-11 02:25:00,0.7989,0.799,0.7989,0.799,259200000.0
2008-04-11 02:30:00,0.799,0.7994,0.799,0.7993,258900000.0
2008-04-11 02:35:00,0.7993,0.7994,0.7992,0.7994,175800000.0
2008-04-11 02:40:00,0.7994,0.7994,0.7989,0.799,538200000.0
2008-04-11 02:45:00,0.799,0.799,0.799,0.799,100100000.0
2008-04-11 02:50:00,0.799,0.799,0.79885,0.79885,279200000.0
2008-04-11 02:55:00,0.7988,0.7989,0.7982,0.7983,586300000.0
2008-04-11 03:00:00,0.7983,0.7983,0.7981,0.7981,359000000.0
2008-04-11 03:05:00,0.7981,0.7981,0.7976,0.7978,324300000.0
2008-04-11 03:10:00,0.7978,0.7978,0.7973,0.7974,380200000.0
2008-04-11 03:15:00,0.7973,0.7973,0.7967,0.7968,146900000.0
2008-04-11 03:20:00,0.7969,0.7972,0.7969,0.7972,325400000.0
2008-04-11 03:25:00,0.7972,0.7973,0.7968,0.7969,433100000.0
2008-04-11 03:30:00,0.7969,0.7973,0.7969,0.7973,68600000.0
2008-04-11 03:35:00,0.7973,0.7973,0.79695,0.79695,32000000.0
2008-04-11 03:40:00,0.79695,0.7972,0.7969,0.7971,77200000.0
2008-04-11 03:45:00,0.7971,0.79725,0.797,0.797,58600000.0
2008-04-11 03:50:00,0.797,0.79705,0.79665,0.7969,130800000.0
2008-04-11 03:55:00,0.7969,0.7975,0.79685,0.79725,746400000.0
2008-04-11 04:00:00,0.79725,0.79725,0.7968,0.7969,880900000.0
2008-04-11 04:05:00,0.7969,0.797,0.7967,0.7969,553800000.0
2008-04-11 04:10:00,0.7969,0.7981,0.7969,0.7979,1262500000.0
2008-04-11 04:15:00,0.798,0.799,0.7979,0.7983,1171900000.0
2008-04-11 04:20:00,0.7983,0.799,0.7972,0.7978,887300000.0
2008-04-11 04:25:00,0.7978,0.798,0.7977,0.798,1237700000.0
2008-04-11 04:30:00,0.798,0.7984,0.7978,0.7978,1461600000.0
2008-04-11 04:35:00,0.7979,0.7979,0.7972,0.7975,1203500000.0
2008-04-11 04:40:00,0.7975,0.7977,0.7973,0.7977,1100000000.0
2008-04-11 04:45:00,0.7977,0.7977,0.7973,0.7975,719300000.0
2008-04-11 04:50:00,0.7975,0.7978,0.7975,0.7977,761699998.0
2008-04-11 04:55:00,0.7977,0.7977,0.7972,0.7974,427100000.0
2008-04-11 05:00:00,0.7974,0.7976,0.7973,0.7976,520500000.0
2008-04-11 05:05:00,0.7975,0.7979,0.7974,0.7976,441500000.0
2008-04-11 05:10:00,0.7976,0.7982,0.7975,0.7978,459200000.0
2008-04-11 05:15:00,0.7978,0.798,0.7978,0.798,205500000.0
2008-04-11 05:20:00,0.798,0.7981,0.7979,0.798,134000000.0
2008-04-11 05:25:00,0.798,0.798,0.7979,0.798,334000000.0
2008-04-11 05:30:00,0.798,0.7982,0.798,0.7981,132700000.0
2008-04-11 05:35:00,0.7981,0.7981,0.7979,0.7981,246600000.0
2008-04-11 05:40:00,0.7981,0.7982,0.7981,0.7981,62300000.0
2008-04-11 05:45:00,0.798,0.7981,0.798,0.798,232700000.0
2008-04-11 05:50:00,0.798,0.7983,0.7979,0.7981,52300000.0
2008-04-11 05:55:00,0.7981,0.7983,0.79805,0.79805,219300000.0
2008-04-11 06:00:00,0.79805,0.79875,0.79805,0.79865,89200000.0
2008-04-11 06:05:00,0.79865,0.79865,0.7984,0.7985,47700000.0
2008-04-11 06:10:00,0.7985,0.79865,0.79825,0.79835,138200000.0
2008-04-11 06:15:00,0.79835,0.79865,0.7982,0.7983,272800000.0
2008-04-11 06:20:00,0.7983,0.7983,0.7982,0.7983,23200000.0
2008-04-11 06:25:00,0.7983,0.7984,0.79825,0.7984,75200000.0
2008-04-11 06:30:00,0.7984,0.7985,0.79815,0.7982,88600000.0
2008-04-11 06:35:00,0.7982,0.7985,0.7982,0.7983,67200000.0
2008-04-11 06:40:00,0.7983,0.7984,0.79815,0.7982,97200000.0
2008-04-11 06:45:00,0.7982,0.7982,0.79815,0.7982,25600000.0
2008-04-11 06:50:00,0.7982,0.7982,0.798,0.7981,45600000.0
2008-04-11 06:55:00,0.7981,0.7983,0.79805,0.7983,81000000.0
2008-04-11 07:00:00,0.7983,0.7986,0.7983,0.7985,57200000.0
2008-04-11 07:05:00,0.7985,0.7989,0.7985,0.7988,79400000.0
2008-04-11 07:10:00,0.7988,0.799,0.7988,0.799,59400000.0
2008-04-11 07:15:00,0.799,0.799,0.7989,0.799,27200000.0
2008-04-11 07:20:00,0.799,0.799,0.799,0.799,47500000.0
2008-04-11 07:25:00,0.799,0.7991,0.79795,0.7983,151700000.0
2008-04-11 07:30:00,0.7983,0.7989,0.7983,0.7989,65600000.0
2008-04-11 07:35:00,0.7989,0.7989,0.7984,0.7985,37800000.0
2008-04-11 07:40:00,0.7985,0.7988,0.7985,0.7985,21000000.0
2008-04-11 07:45:00,0.7985,0.7993,0.7985,0.7988,117800000.0
2008-04-11 07:50:00,0.7988,0.7989,0.7985,0.7986,100200000.0
2008-04-11 07:55:00,0.7986,0.7987,0.7983,0.7983,79400000.0
2008-04-11 08:00:00,0.7983,0.7986,0.798,0.7983,127500000.0
2008-04-11 08:05:00,0.7983,0.7987,0.79795,0.7987,204000000.0
2008-04-11 08:10:00,0.7987,0.7987,0.7982,0.7985,479400000.0
2008-04-11 08:15:00,0.7985,0.7985,0.798,0.7981,229500000.0
2008-04-11 08:20:00,0.7981,0.7983,0.7971,0.79765,459500000.0
2008-04-11 08:25:00,0.79765,0.7979,0.79765,0.79785,551300000.0
2008-04-11 08:30:00,0.79785,0.7982,0.7978,0.7979,440800000.0
2008-04-11 08:35:00,0.7979,0.7981,0.7978,0.79785,440300000.0
2008-04-11 08:40:00,0.79785,0.7982,0.7978,0.798,197900000.0
2008-04-11 08:45:00,0.798,0.798,0.7973,0.7978,382000000.0
2008-04-11 08:50:00,0.7978,0.7982,0.7977,0.798,528600000.0
2008-04-11 08:55:00,0.798,0.799,0.798,0.7986,830300000.0
2008-04-11 09:00:00,0.7986,0.7987,0.7984,0.79865,554700000.0
2008-04-11 09:05:00,0.79865,0.7991,0.79865,0.79865,199500000.0
2008-04-11 09:10:00,0.79865,0.7991,0.79865,0.7989,594500000.0
2008-04-11 09:15:00,0.79895,0.7996,0.7988,0.7995,683100000.0
2008-04-11 09:20:00,0.7995,0.7996,0.7988,0.7995,453800000.0
2008-04-11 09:25:00,0.7995,0.79975,0.79915,0.79925,674200000.0
2008-04-11 09:30:00,0.79925,0.7999,0.7991,0.7998,477300000.0
2008-04-11 09:35:00,0.7998,0.8003,0.7998,0.8,526500000.0
2008-04-11 09:40:00,0.8,0.8009,0.8,0.8006,404000000.0
2008-04-11 09:45:00,0.8006,0.8006,0.7999,0.8001,302400000.0
2008-04-11 09:50:00,0.8001,0.8002,0.7997,0.8,262100000.0
2008-04-11 09:55:00,0.8,0.8007,0.79985,0.8002,276000000.0
2008-04-11 10:00:00,0.8002,0.80035,0.7995,0.7998,453400000.0
2008-04-11 10:05:00,0.7998,0.8009,0.7995,0.7997,345100000.0
2008-04-11 10:10:00,0.7997,0.8001,0.7989,0.7989,278600000.0
2008-04-11 10:15:00,0.7989,0.7996,0.79875,0.799,901700000.0
2008-04-11 10:20:00,0.79905,0.7991,0.7986,0.7986,362000000.0
2008-04-11 10:25:00,0.7986,0.79905,0.7986,0.799,217400000.0
2008-04-11 10:30:00,0.799,0.7993,0.79885,0.7992,286800000.0
2008-04-11 10:35:00,0.7992,0.7992,0.79885,0.7991,150800000.0
2008-04-11 10:40:00,0.7991,0.7992,0.7991,0.7992,49200000.0
2008-04-11 10:45:00,0.7992,0.7992,0.799,0.7992,77900000.0
2008-04-11 10:50:00,0.7992,0.7997,0.79875,0.7995,386100000.0
2008-04-11 10:55:00,0.7995,0.7995,0.79865,0.79875,175600000.0
2008-04-11 11:00:00,0.79875,0.7991,0.79865,0.799,456699998.0
2008-04-11 11:05:00,0.799,0.7991,0.7986,0.799,205300000.0
2008-04-11 11:10:00,0.799,0.7994,0.799,0.7994,781300016.0
2008-04-11 11:15:00,0.7994,0.7994,0.7992,0.7992,118400000.0
2008-04-11 11:20:00,0.7992,0.7993,0.7991,0.7992,81800000.0
2008-04-11 11:25:00,0.7992,0.7993,0.7988,0.79885,220100000.0
2008-04-11 11:30:00,0.79885,0.7992,0.7988,0.7988,115900000.0
2008-04-11 11:35:00,0.7988,0.7991,0.7988,0.7991,393700000.0
2008-04-11 11:40:00,0.7991,0.7993,0.799,0.7993,112500000.0
2008-04-11 11:45:00,0.7993,0.7993,0.799,0.799,70500000.0
2008-04-11 11:50:00,0.799,0.799,0.799,0.799,74700000.0
2008-04-11 11:55:00,0.799,0.799,0.798,0.7982,532500000.0
2008-04-11 12:00:00,0.7982,0.7983,0.7971,0.7971,1006700000.0
2008-04-11 12:05:00,0.7971,0.7978,0.7971,0.7976,372100000.0
2008-04-11 12:10:00,0.7976,0.798,0.7969,0.7975,289000000.0
2008-04-11 12:15:00,0.7975,0.7981,0.7972,0.7973,408500000.0
2008-04-11 12:20:00,0.7973,0.798,0.79715,0.798,161000000.0
2008-04-11 12:25:00,0.798,0.7982,0.7974,0.7975,147700000.0
2008-04-11 12:30:00,0.7975,0.7977,0.7967,0.79765,595300000.0
2008-04-11 12:35:00,0.79765,0.7977,0.7967,0.7975,647500000.0
2008-04-11 12:40:00,0.7975,0.7975,0.7964,0.797,500500000.0
2008-04-11 12:45:00,0.79695,0.7971,0.7964,0.79655,819300000.0
2008-04-11 12:50:00,0.79655,0.79665,0.795,0.79545,700000000.0
2008-04-11 12:55:00,0.79545,0.79565,0.79475,0.7955,1598200000.0
2008-04-11 13:00:00,0.7955,0.7955,0.7936,0.7941,688700000.0
2008-04-11 13:05:00,0.7941,0.79545,0.7938,0.7953,772900000.0
2008-04-11 13:10:00,0.7953,0.7953,0.7946,0.7949,330800000.0
2008-04-11 13:15:00,0.7949,0.7952,0.7942,0.7951,415100000.0
2008-04-11 13:20:00,0.7951,0.7954,0.7948,0.7949,365400000.0
2008-04-11 13:25:00,0.7949,0.7954,0.7947,0.7954,371000000.0
2008-04-11 13:30:00,0.7954,0.7962,0.79525,0.79535,340300000.0
2008-04-11 13:35:00,0.79535,0.796,0.79535,0.7955,229700000.0
2008-04-11 13:40:00,0.7955,0.7959,0.79515,0.7954,358100000.0
2008-04-11 13:45:00,0.7954,0.7955,0.795,0.7954,374500000.0
2008-04-11 13:50:00,0.7954,0.7957,0.795,0.7952,233500000.0
2008-04-11 13:55:00,0.7952,0.7953,0.79505,0.7951,199800000.0
2008-04-11 14:00:00,0.7951,0.79525,0.7946,0.79525,408100000.0
2008-04-11 14:05:00,0.79525,0.79565,0.79485,0.795,429800000.0
2008-04-11 14:10:00,0.795,0.7955,0.7946,0.795,389800000.0
2008-04-11 14:15:00,0.795,0.795,0.7944,0.79455,365600000.0
2008-04-11 14:20:00,0.79455,0.7951,0.794,0.795,452900000.0
2008-04-11 14:25:00,0.795,0.7953,0.7943,0.79455,524800000.0
2008-04-11 14:30:00,0.79455,0.7952,0.79455,0.7947,1073000000.0
2008-04-11 14:35:00,0.7947,0.7949,0.7942,0.7947,195900000.0
2008-04-11 14:40:00,0.7947,0.795,0.7941,0.7942,283100000.0
2008-04-11 14:45:00,0.7942,0.79425,0.7938,0.7939,178000000.0
2008-04-11 14:50:00,0.7939,0.7941,0.79355,0.79365,253700000.0
2008-04-11 14:55:00,0.79365,0.794,0.7936,0.7936,194000000.0
2008-04-11 15:00:00,0.7936,0.79365,0.7926,0.7929,297250000.0
2008-04-11 15:05:00,0.7929,0.7932,0.7924,0.7925,261900000.0
2008-04-11 15:10:00,0.7925,0.79285,0.7924,0.7926,287400000.0
2008-04-11 15:15:00,0.7926,0.7938,0.7926,0.7935,612500000.0
2008-04-11 15:20:00,0.7936,0.7938,0.7935,0.7938,280100000.0
2008-04-11 15:25:00,0.7938,0.7945,0.7936,0.7938,342200000.0
2008-04-11 15:30:00,0.7938,0.795,0.7935,0.794,312800000.0
2008-04-11 15:35:00,0.794,0.7941,0.793,0.7932,477900000.0
2008-04-11 15:40:00,0.7932,0.7938,0.7931,0.7933,402700000.0
2008-04-11 15:45:00,0.7933,0.7938,0.7931,0.7935,533500000.0
2008-04-11 15:50:00,0.7935,0.7943,0.79325,0.7942,364400000.0
2008-04-11 15:55:00,0.79425,0.7948,0.7932,0.79335,416700000.0
2008-04-11 16:00:00,0.7933,0.7941,0.7933,0.7941,375970000.0
2008-04-11 16:05:00,0.7941,0.7947,0.794,0.79425,451400000.0
2008-04-11 16:10:00,0.79425,0.7946,0.7939,0.7939,821600000.0
2008-04-11 16:15:00,0.7939,0.79515,0.7938,0.7948,297700000.0
2008-04-11 16:20:00,0.7948,0.7949,0.7941,0.7945,624100000.0
2008-04-11 16:25:00,0.7945,0.7946,0.7941,0.7944,301500000.0
2008-04-11 16:30:00,0.7944,0.7948,0.7944,0.7947,295300000.0
2008-04-11 16:35:00,0.7947,0.7953,0.7947,0.79495,398900000.0
2008-04-11 16:40:00,0.79495,0.7957,0.79495,0.7956,380000000.0
2008-04-11 16:45:00,0.7956,0.7967,0.7954,0.79585,377000000.0
2008-04-11 16:50:00,0.79585,0.7963,0.79545,0.7956,322200000.0
2008-04-11 16:55:00,0.7956,0.7961,0.7949,0.7949,421400000.0
2008-04-11 17:00:00,0.7949,0.7952,0.7943,0.7943,486800000.0
2008-04-11 17:05:00,0.7943,0.79455,0.7938,0.79445,1429300000.0
2008-04-11 17:10:00,0.79445,0.795,0.79435,0.79455,1086500000.0
2008-04-11 17:15:00,0.7945,0.7948,0.79415,0.7945,418300000.0
2008-04-11 17:20:00,0.7945,0.7949,0.7943,0.79475,274500000.0
2008-04-11 17:25:00,0.79475,0.7949,0.7947,0.79475,305000000.0
2008-04-11 17:30:00,0.79475,0.79475,0.79425,0.79435,635400000.0
2008-04-11 17:35:00,0.79435,0.79475,0.7943,0.79455,985800000.0
2008-04-11 17:40:00,0.79455,0.79475,0.79435,0.7946,1056200000.0
2008-04-11 17:45:00,0.7946,0.7947,0.79425,0.7946,339900000.0
2008-04-11 17:50:00,0.7946,0.7947,0.794,0.7943,149400000.0
2008-04-11 17:55:00,0.7943,0.7945,0.79335,0.7935,236900000.0
2008-04-11 18:00:00,0.7935,0.7935,0.7925,0.7932,289400000.0
2008-04-11 18:05:00,0.7932,0.79335,0.7924,0.793,697100000.0
2008-04-11 18:10:00,0.7931,0.79365,0.79305,0.7936,631700000.0
2008-04-11 18:15:00,0.7936,0.7943,0.79355,0.7938,220400000.0
2008-04-11 18:20:00,0.7938,0.7938,0.79345,0.79345,136400000.0
2008-04-11 18:25:00,0.79345,0.7935,0.79255,0.79305,244300000.0
2008-04-11 18:30:00,0.79305,0.7933,0.7929,0.7933,121200000.0
2008-04-11 18:35:00,0.7933,0.7933,0.7929,0.79315,380600000.0
2008-04-11 18:40:00,0.79315,0.7935,0.79315,0.7932,241100000.0
2008-04-11 18:45:00,0.7932,0.7933,0.793,0.7933,102300000.0
2008-04-11 18:50:00,0.7933,0.79345,0.7933,0.7934,51600000.0
2008-04-11 18:55:00,0.7934,0.79375,0.7934,0.7935,293100000.0
2008-04-11 19:00:00,0.7935,0.7936,0.7934,0.7934,148000000.0
2008-04-11 19:05:00,0.7934,0.79345,0.79295,0.793,722500000.0
2008-04-11 19:10:00,0.793,0.793,0.79295,0.79295,53200000.0
2008-04-11 19:15:00,0.79295,0.7936,0.79295,0.7931,759900000.0
2008-04-11 19:20:00,0.7931,0.79325,0.793,0.7931,189800000.0
2008-04-11 19:25:00,0.7931,0.79325,0.7931,0.7932,120900000.0
2008-04-11 19:30:00,0.7932,0.79365,0.7932,0.7935,94800000.0
2008-04-11 19:35:00,0.7935,0.7937,0.7931,0.7936,99800000.0
2008-04-11 19:40:00,0.7936,0.7936,0.7935,0.7936,35200000.0
2008-04-11 19:45:00,0.7936,0.7936,0.793,0.7934,82400000.0
2008-04-11 19:50:00,0.7934,0.79355,0.7932,0.7932,221600000.0
2008-04-11 19:55:00,0.7932,0.7937,0.793,0.7935,235300000.0
2008-04-11 20:00:00,0.7935,0.7938,0.7929,0.79325,180700000.0
2008-04-11 20:05:00,0.79325,0.7936,0.7932,0.7935,56800000.0
2008-04-11 20:10:00,0.7935,0.7935,0.7932,0.7934,47600000.0
2008-04-11 20:15:00,0.7934,0.7935,0.7934,0.7934,45300000.0
2008-04-11 20:20:00,0.7934,0.7934,0.793,0.7932,53800000.0
2008-04-11 20:25:00,0.7932,0.79365,0.7931,0.7934,109800000.0
2008-04-11 20:30:00,0.7934,0.7937,0.7934,0.7934,28400000.0
2008-04-11 20:35:00,0.7934,0.79345,0.7934,0.79345,130400000.0
2008-04-11 20:40:00,0.79345,0.7941,0.7929,0.7939,201400000.0
2008-04-11 20:45:00,0.7939,0.794,0.7939,0.7939,39800000.0
2008-04-11 20:50:00,0.7939,0.7942,0.7939,0.7942,40000000.0
2008-04-11 20:55:00,0.7942,0.7944,0.7942,0.7942,505100000.0
2008-04-11 21:00:00,0.7942,0.7943,0.793,0.7935,1586800000.0
2008-04-11 21:05:00,0.7935,0.7938,0.7934,0.7934,215100000.0
2008-04-11 21:10:00,0.7934,0.7935,0.7934,0.7934,225300000.0
2008-04-11 21:15:00,0.7934,0.7937,0.7932,0.79325,278500000.0
2008-04-11 21:20:00,0.79325,0.7936,0.7932,0.7934,403200000.0
2008-04-11 21:25:00,0.7934,0.7938,0.7933,0.7938,387800000.0
2008-04-11 21:30:00,0.7938,0.7946,0.7938,0.7945,510400000.0
2008-04-11 21:35:00,0.7945,0.7945,0.7939,0.7941,129700000.0
2008-04-11 21:40:00,0.7941,0.7943,0.7941,0.7941,185000000.0
2008-04-11 21:45:00,0.7941,0.7942,0.7938,0.7939,332400000.0
2008-04-11 21:50:00,0.79405,0.7944,0.7938,0.7939,476200000.0
2008-04-11 21:55:00,0.79395,0.7941,0.7937,0.7938,202200000.0
2008-04-11 22:00:00,0.7938,0.794,0.7938,0.794,61900000.0
2008-04-11 22:05:00,0.794,0.794,0.794,0.794,59400000.0
2008-04-11 22:10:00,0.79395,0.794,0.7937,0.794,253500000.0
2008-04-11 22:15:00,0.794,0.794,0.7939,0.7939,98400000.0
2008-04-11 22:20:00,0.7939,0.7939,0.7937,0.7937,164000000.0
2008-04-11 22:25:00,0.7937,0.7939,0.7934,0.7939,255600000.0
2008-04-11 22:30:00,0.7939,0.7943,0.7937,0.7937,416500000.0
2008-04-11 22:35:00,0.7937,0.7943,0.7937,0.79375,394700000.0
2008-04-11 22:40:00,0.79375,0.7939,0.7937,0.7937,236600000.0
2008-04-11 22:45:00,0.7937,0.7937,0.7927,0.7935,308400000.0
2008-04-11 22:50:00,0.7935,0.7937,0.7931,0.7931,296000000.0
2008-04-11 22:55:00,0.7931,0.7931,0.7924,0.7929,546100000.0
2008-04-14 00:00:00,0.789,0.7893,0.7888,0.7892,194400000.0
2008-04-14 00:05:00,0.7891,0.7891,0.7888,0.7888,64800000.0
2008-04-14 00:10:00,0.7891,0.7891,0.7885,0.7886,324000000.0
2008-04-14 00:15:00,0.7884,0.7885,0.7883,0.7885,259200000.0
2008-04-14 00:20:00,0.7886,0.7886,0.7884,0.7885,259200000.0
2008-04-14 00:25:00,0.7888,0.789,0.7886,0.789,259200000.0
2008-04-14 00:30:00,0.7889,0.7893,0.7889,0.7892,194400000.0
2008-04-14 00:40:00,0.7894,0.7894,0.7891,0.7892,259200000.0
2008-04-14 00:45:00,0.7888,0.7888,0.7865,0.7876,324000000.0
2008-04-14 00:50:00,0.788,0.7884,0.7874,0.7882,324000000.0
2008-04-14 00:55:00,0.7883,0.7892,0.7882,0.7887,324000000.0
2008-04-14 01:00:00,0.7889,0.7891,0.7884,0.7884,324000000.0
2008-04-14 01:05:00,0.7885,0.789,0.7884,0.7885,324000000.0
2008-04-14 01:10:00,0.7886,0.7886,0.7877,0.788,324000000.0
2008-04-14 01:15:00,0.7881,0.7887,0.7881,0.7886,129600000.0
2008-04-14 01:20:00,0.7885,0.7887,0.7883,0.7883,324000000.0
2008-04-14 01:25:00,0.7882,0.7885,0.7881,0.7885,259200000.0
2008-04-14 01:30:00,0.7883,0.7883,0.7877,0.788,194400000.0
2008-04-14 01:35:00,0.7881,0.7882,0.7879,0.7882,194400000.0
2008-04-14 01:40:00,0.7883,0.7885,0.7882,0.7885,259200000.0
2008-04-14 01:45:00,0.7884,0.7885,0.7878,0.788,324000000.0
2008-04-14 01:50:00,0.7879,0.7879,0.7874,0.7875,324000000.0
2008-04-14 01:55:00,0.7874,0.7875,0.7874,0.7874,129600000.0
2008-04-14 02:00:00,0.7875,0.7877,0.7867,0.7869,254400000.0
2008-04-14 02:05:00,0.7869,0.7875,0.7868,0.7872,298200000.0
2008-04-14 02:10:00,0.7872,0.7872,0.7861,0.7865,1420300000.0
2008-04-14 02:15:00,0.7865,0.7867,0.7855,0.7859,1599300000.0
2008-04-14 02:20:00,0.7859,0.7866,0.7859,0.7861,1275100000.0
2008-04-14 02:25:00,0.7861,0.7864,0.7861,0.7862,622500000.0
2008-04-14 02:30:00,0.7862,0.7866,0.7861,0.7864,258600000.0
2008-04-14 02:35:00,0.7864,0.7864,0.786,0.786,690400000.0
2008-04-14 02:40:00,0.786,0.7868,0.786,0.7866,446100000.0
2008-04-14 02:45:00,0.7866,0.7867,0.7863,0.7865,497300001.0
2008-04-14 02:50:00,0.7865,0.7866,0.7865,0.7866,438600000.0
2008-04-14 02:55:00,0.7866,0.7866,0.7861,0.7861,199700000.0
2008-04-14 03:00:00,0.7861,0.7863,0.7853,0.7855,1079700000.0
2008-04-14 03:05:00,0.7855,0.7858,0.7853,0.7857,585100000.0
2008-04-14 03:10:00,0.7857,0.7864,0.7855,0.7857,517400000.0
2008-04-14 03:15:00,0.7857,0.7863,0.7856,0.7863,445500000.0
2008-04-14 03:20:00,0.7863,0.7863,0.7863,0.7863,39300000.0
2008-04-14 03:25:00,0.7863,0.7865,0.7862,0.7865,94700000.0
2008-04-14 03:30:00,0.7865,0.7865,0.7857,0.786,1712000000.0
2008-04-14 03:35:00,0.786,0.7862,0.786,0.786,304400000.0
2008-04-14 03:40:00,0.786,0.7861,0.7859,0.786,169500000.0
2008-04-14 03:45:00,0.786,0.7866,0.7858,0.7866,912700000.0
2008-04-14 03:50:00,0.7866,0.7868,0.7864,0.7865,526100001.0
2008-04-14 03:55:00,0.7865,0.7867,0.7865,0.7867,258500000.0
2008-04-14 04:00:00,0.7867,0.7871,0.7865,0.787,876300000.0
2008-04-14 04:05:00,0.787,0.7874,0.787,0.7874,851599999.0
2008-04-14 04:10:00,0.7874,0.7876,0.7874,0.7876,125200000.0
2008-04-14 04:15:00,0.7876,0.7879,0.7875,0.7875,143400000.0
2008-04-14 04:20:00,0.7875,0.7878,0.78715,0.7878,255200002.0
2008-04-14 04:25:00,0.7878,0.7881,0.7877,0.7879,182900000.0
2008-04-14 04:30:00,0.7879,0.788,0.7877,0.7878,764800003.0
2008-04-14 04:35:00,0.7878,0.788,0.7877,0.7879,403500000.0
2008-04-14 04:40:00,0.7879,0.7883,0.7877,0.7881,883200000.0
2008-04-14 04:45:00,0.7881,0.7881,0.7877,0.788,683200000.0
2008-04-14 04:50:00,0.788,0.7886,0.788,0.7883,629200000.0
2008-04-14 04:55:00,0.7883,0.7884,0.788,0.7882,824500000.0
2008-04-14 05:00:00,0.7882,0.7882,0.78795,0.788,533900000.0
2008-04-14 05:05:00,0.788,0.788,0.7878,0.7879,565100000.0
2008-04-14 05:10:00,0.7879,0.7884,0.7879,0.7882,441600000.0
2008-04-14 05:15:00,0.7882,0.7884,0.7882,0.7883,542300000.0
2008-04-14 05:20:00,0.7884,0.7886,0.7883,0.7885,949900000.0
2008-04-14 05:25:00,0.7885,0.7886,0.7883,0.7884,913400000.0
2008-04-14 05:30:00,0.7884,0.7885,0.7883,0.7884,110000000.0
2008-04-14 05:35:00,0.7884,0.7886,0.7883,0.7885,200300000.0
2008-04-14 05:40:00,0.7885,0.7885,0.7882,0.7884,390100000.0
2008-04-14 05:45:00,0.7884,0.7884,0.7883,0.7884,327200000.0
2008-04-14 05:50:00,0.7884,0.7887,0.7884,0.7885,456600000.0
2008-04-14 05:55:00,0.7885,0.7886,0.7884,0.7885,839800000.0
2008-04-14 06:00:00,0.7885,0.7885,0.7875,0.7877,790200000.0
2008-04-14 06:05:00,0.7877,0.7883,0.7877,0.7882,760700000.0
2008-04-14 06:10:00,0.7882,0.7883,0.7873,0.7873,1489600000.0
2008-04-14 06:15:00,0.7873,0.7875,0.7871,0.7875,1337000000.0
2008-04-14 06:20:00,0.7875,0.7875,0.7867,0.787,701100000.0
2008-04-14 06:25:00,0.787,0.7874,0.787,0.7874,471900000.0
2008-04-14 06:30:00,0.7874,0.7875,0.7873,0.7875,295600000.0
2008-04-14 06:35:00,0.7875,0.7881,0.7871,0.7871,601900000.0
2008-04-14 06:40:00,0.7871,0.7872,0.7866,0.7868,1254300001.0
2008-04-14 06:45:00,0.7868,0.78725,0.7866,0.787,429100000.0
2008-04-14 06:50:00,0.787,0.7871,0.7868,0.787,644900000.0
2008-04-14 06:55:00,0.787,0.7871,0.787,0.787,778700000.0
2008-04-14 07:00:00,0.787,0.7873,0.787,0.7873,310100000.0
2008-04-14 07:05:00,0.7873,0.78785,0.7873,0.7875,855000000.0
2008-04-14 07:10:00,0.7875,0.7876,0.7874,0.7875,587700000.0
2008-04-14 07:15:00,0.7875,0.78755,0.7874,0.7874,394900000.0
2008-04-14 07:20:00,0.7874,0.7875,0.787,0.787,784000000.0
2008-04-14 07:25:00,0.787,0.7872,0.7869,0.7872,182400000.0
2008-04-14 07:30:00,0.7872,0.7872,0.7871,0.7872,114600000.0
2008-04-14 07:35:00,0.7872,0.7873,0.78705,0.7872,89900000.0
2008-04-14 07:40:00,0.7872,0.78725,0.787,0.787,82100000.0
2008-04-14 07:45:00,0.787,0.7872,0.7869,0.7871,215200000.0
2008-04-14 07:50:00,0.7871,0.7872,0.787,0.7871,41000000.0
2008-04-14 07:55:00,0.7871,0.7887,0.787,0.7883,346400000.0
2008-04-14 08:00:00,0.7883,0.7883,0.7872,0.78755,473000000.0
2008-04-14 08:05:00,0.78755,0.7878,0.7875,0.7877,255500000.0
2008-04-14 08:10:00,0.7877,0.7878,0.7877,0.7878,59900000.0
2008-04-14 08:15:00,0.7878,0.7885,0.7878,0.78835,516200000.0
2008-04-14 08:20:00,0.78835,0.7887,0.7883,0.7885,377300000.0
2008-04-14 08:25:00,0.7885,0.7891,0.78835,0.78905,276100000.0
2008-04-14 08:30:00,0.78905,0.7898,0.7887,0.7895,314900000.0
2008-04-14 08:35:00,0.7895,0.78965,0.7892,0.7895,263900000.0
2008-04-14 08:40:00,0.7895,0.7901,0.7895,0.7899,181900000.0
2008-04-14 08:45:00,0.7899,0.79,0.789,0.789,245100000.0
2008-04-14 08:50:00,0.789,0.7897,0.7887,0.7893,326100000.0
2008-04-14 08:55:00,0.7893,0.7896,0.78905,0.78925,1066200000.0
2008-04-14 09:00:00,0.78925,0.78925,0.7882,0.7885,796500001.0
2008-04-14 09:05:00,0.7885,0.7897,0.7884,0.7891,538500000.0
2008-04-14 09:10:00,0.7892,0.79015,0.789,0.79015,213200000.0
2008-04-14 09:15:00,0.79015,0.79015,0.7897,0.7899,243300000.0
2008-04-14 09:20:00,0.7899,0.7904,0.7899,0.7901,393500000.0
2008-04-14 09:25:00,0.7901,0.7903,0.78995,0.7902,164500000.0
2008-04-14 09:30:00,0.7902,0.7905,0.7901,0.7905,84500000.0
2008-04-14 09:35:00,0.7905,0.7905,0.79,0.7901,165600000.0
2008-04-14 09:40:00,0.7901,0.7903,0.7899,0.7901,45000000.0
2008-04-14 09:45:00,0.7901,0.7903,0.79,0.7901,114900000.0
2008-04-14 09:50:00,0.7901,0.7906,0.79005,0.7902,464700000.0
2008-04-14 09:55:00,0.7902,0.7907,0.7902,0.7906,277200000.0
2008-04-14 10:00:00,0.7906,0.791,0.7904,0.7904,198900000.0
2008-04-14 10:05:00,0.7904,0.791,0.7904,0.79065,125100000.0
2008-04-14 10:10:00,0.7906,0.7917,0.7905,0.7917,307400000.0
2008-04-14 10:15:00,0.7917,0.7917,0.79085,0.79085,169400000.0
2008-04-14 10:20:00,0.79085,0.7917,0.79085,0.7917,423800000.0
2008-04-14 10:25:00,0.7917,0.7918,0.7906,0.79065,558500000.0
2008-04-14 10:30:00,0.79065,0.7907,0.7891,0.78945,275700000.0
2008-04-14 10:35:00,0.78945,0.7899,0.7893,0.7898,463100000.0
2008-04-14 10:40:00,0.7898,0.7901,0.7895,0.78955,461600000.0
2008-04-14 10:45:00,0.78955,0.79,0.7895,0.7899,415700000.0
2008-04-14 10:50:00,0.7899,0.79,0.7896,0.79,98000000.0
2008-04-14 10:55:00,0.79,0.79,0.7897,0.78995,55600000.0
2008-04-14 11:00:00,0.78995,0.7904,0.7896,0.7898,230400000.0
2008-04-14 11:05:00,0.7898,0.79,0.78955,0.7896,143300000.0
2008-04-14 11:10:00,0.7896,0.7898,0.78955,0.7896,159000000.0
2008-04-14 11:15:00,0.7896,0.7897,0.78955,0.7896,47700000.0
2008-04-14 11:20:00,0.7896,0.7901,0.7894,0.7896,309500000.0
2008-04-14 11:25:00,0.7896,0.79005,0.7896,0.79005,62000000.0
2008-04-14 11:30:00,0.79005,0.79045,0.79,0.79045,117200000.0
2008-04-14 11:35:00,0.79045,0.7906,0.7901,0.7903,329900000.0
2008-04-14 11:40:00,0.7903,0.79045,0.7901,0.79045,147000000.0
2008-04-14 11:45:00,0.79045,0.7906,0.79045,0.7905,95900000.0
2008-04-14 11:50:00,0.7905,0.79085,0.7905,0.7908,95700000.0
2008-04-14 11:55:00,0.7908,0.7908,0.7907,0.7908,62600000.0
2008-04-14 12:00:00,0.7908,0.7908,0.7898,0.79,253700000.0
2008-04-14 12:05:00,0.79,0.79035,0.7899,0.7899,162400000.0
2008-04-14 12:10:00,0.7899,0.7907,0.7899,0.7905,211600000.0
2008-04-14 12:15:00,0.7905,0.791,0.7902,0.7909,212400000.0
2008-04-14 12:20:00,0.7909,0.791,0.7904,0.7906,374300000.0
2008-04-14 12:25:00,0.7906,0.791,0.7899,0.7906,203100000.0
2008-04-14 12:30:00,0.7906,0.7909,0.7895,0.7902,822799999.0
2008-04-14 12:35:00,0.7902,0.791,0.7902,0.7906,533600000.0
2008-04-14 12:40:00,0.7906,0.7909,0.7906,0.7908,101100000.0
2008-04-14 12:45:00,0.7908,0.791,0.7907,0.7908,128300000.0
2008-04-14 12:50:00,0.7908,0.7909,0.7905,0.7905,71400000.0
2008-04-14 12:55:00,0.7905,0.7905,0.7902,0.7902,121300000.0
2008-04-14 13:00:00,0.7902,0.7905,0.7902,0.7904,103000000.0
2008-04-14 13:05:00,0.7904,0.7907,0.7904,0.79055,96800000.0
2008-04-14 13:10:00,0.79055,0.7909,0.7905,0.7909,140100000.0
2008-04-14 13:15:00,0.7909,0.7911,0.7906,0.7908,165000002.0
2008-04-14 13:20:00,0.7908,0.791,0.7908,0.7909,67500000.0
2008-04-14 13:25:00,0.7909,0.791,0.7902,0.7908,153800000.0
2008-04-14 13:30:00,0.7908,0.7915,0.7906,0.791,641400000.0
2008-04-14 13:35:00,0.791,0.7913,0.7904,0.791,1400000000.0
2008-04-14 13:40:00,0.791,0.7911,0.7908,0.7909,1521200000.0
2008-04-14 13:45:00,0.7909,0.7909,0.7905,0.7907,441000000.0
2008-04-14 13:50:00,0.7907,0.7908,0.7905,0.7907,196800000.0
2008-04-14 13:55:00,0.7907,0.7914,0.7906,0.7907,277100000.0
2008-04-14 14:00:00,0.7907,0.7915,0.7907,0.7915,251000000.0
2008-04-14 14:05:00,0.7915,0.7917,0.7911,0.79125,420000000.0
2008-04-14 14:10:00,0.79125,0.7915,0.7911,0.7913,174500000.0
2008-04-14 14:15:00,0.7913,0.7915,0.7911,0.7914,348600000.0
2008-04-14 14:20:00,0.7914,0.7915,0.7904,0.7905,325500000.0
2008-04-14 14:25:00,0.7905,0.7908,0.79045,0.7908,628000000.0
2008-04-14 14:30:00,0.7908,0.7914,0.7903,0.79115,362000000.0
2008-04-14 14:35:00,0.79115,0.7912,0.7903,0.7908,400300000.0
2008-04-14 14:40:00,0.7908,0.7918,0.7907,0.7918,733400000.0
2008-04-14 14:45:00,0.7918,0.79185,0.7912,0.7916,553600000.0
2008-04-14 14:50:00,0.7916,0.7923,0.7911,0.7917,327500000.0
2008-04-14 14:55:00,0.7917,0.7917,0.79105,0.7911,465700000.0
2008-04-14 15:00:00,0.7911,0.7915,0.791,0.7913,337200000.0
2008-04-14 15:05:00,0.7913,0.7915,0.7909,0.7911,376900000.0
2008-04-14 15:10:00,0.7912,0.7915,0.791,0.7914,475100000.0
2008-04-14 15:15:00,0.7914,0.7918,0.7906,0.7912,452200000.0
2008-04-14 15:20:00,0.7912,0.7914,0.7905,0.7909,235400000.0
2008-04-14 15:25:00,0.7909,0.791,0.7908,0.7908,55500000.0
2008-04-14 15:30:00,0.7908,0.7909,0.7905,0.7905,151200000.0
2008-04-14 15:35:00,0.7905,0.7909,0.7904,0.7908,413500000.0
2008-04-14 15:40:00,0.7908,0.7913,0.7908,0.7912,1160000000.0
2008-04-14 15:45:00,0.7912,0.7915,0.7911,0.7913,573500000.0
2008-04-14 15:50:00,0.7914,0.7915,0.7909,0.7909,202600000.0
2008-04-14 15:55:00,0.7909,0.7914,0.7905,0.7907,875100000.0
2008-04-14 16:00:00,0.7907,0.79135,0.7901,0.7903,593200000.0
2008-04-14 16:05:00,0.7903,0.79045,0.79,0.79,1074300000.0
2008-04-14 16:10:00,0.79,0.7901,0.7896,0.79,668000000.0
2008-04-14 16:15:00,0.79,0.7902,0.7896,0.7898,615100000.0
2008-04-14 16:20:00,0.7898,0.7902,0.7893,0.7894,526300000.0
2008-04-14 16:25:00,0.7894,0.7895,0.7888,0.7892,692800000.0
2008-04-14 16:30:00,0.7892,0.78955,0.789,0.7891,157900000.0
2008-04-14 16:35:00,0.7891,0.7892,0.7889,0.7892,93600000.0
2008-04-14 16:40:00,0.7892,0.7894,0.7892,0.7892,176800000.0
2008-04-14 16:45:00,0.7892,0.7898,0.7892,0.7896,1036900000.0
2008-04-14 16:50:00,0.7896,0.7898,0.7884,0.7884,429600000.0
2008-04-14 16:55:00,0.7883,0.7885,0.7882,0.7882,178000000.0
2008-04-14 17:00:00,0.7882,0.7885,0.7882,0.7883,121000000.0
2008-04-14 17:05:00,0.7883,0.7884,0.7873,0.78775,334400000.0
2008-04-14 17:10:00,0.78775,0.7882,0.7874,0.7875,173800000.0
2008-04-14 17:15:00,0.7875,0.788,0.7874,0.788,193200000.0
2008-04-14 17:20:00,0.788,0.7881,0.7876,0.7877,147300000.0
2008-04-14 17:25:00,0.7877,0.7879,0.7876,0.7878,112300000.0
2008-04-14 17:30:00,0.7878,0.78805,0.7874,0.788,235200000.0
2008-04-14 17:35:00,0.788,0.7886,0.7877,0.7881,324900000.0
2008-04-14 17:40:00,0.7881,0.7885,0.788,0.7881,142300000.0
2008-04-14 17:45:00,0.7881,0.7882,0.7871,0.7873,281700000.0
2008-04-14 17:50:00,0.7873,0.7873,0.7867,0.7871,274700000.0
2008-04-14 17:55:00,0.7871,0.7874,0.787,0.7872,306400000.0
2008-04-14 18:00:00,0.7872,0.7873,0.7871,0.7872,167100000.0
2008-04-14 18:05:00,0.7872,0.7873,0.7869,0.787,33200000.0
2008-04-14 18:10:00,0.787,0.7871,0.787,0.787,28400000.0
2008-04-14 18:15:00,0.787,0.7871,0.787,0.7871,101800000.0
2008-04-14 18:20:00,0.7871,0.7872,0.787,0.787,53000000.0
2008-04-14 18:25:00,0.787,0.78715,0.7868,0.7871,250800000.0
2008-04-14 18:30:00,0.7871,0.7873,0.7871,0.7873,80700000.0
2008-04-14 18:35:00,0.7873,0.7873,0.7871,0.7872,58600000.0
2008-04-14 18:40:00,0.7872,0.78745,0.7869,0.7874,91200000.0
2008-04-14 18:45:00,0.7874,0.7886,0.7872,0.7884,301300000.0
2008-04-14 18:50:00,0.7884,0.7885,0.78775,0.788,329400000.0
2008-04-14 18:55:00,0.788,0.788,0.78755,0.7877,59400000.0
2008-04-14 19:00:00,0.7877,0.7877,0.7875,0.78755,103100000.0
2008-04-14 19:05:00,0.78755,0.7879,0.7874,0.7874,152400000.0
2008-04-14 19:10:00,0.7874,0.78795,0.78735,0.7878,107400000.0
2008-04-14 19:15:00,0.7878,0.7878,0.7874,0.7875,132700000.0
2008-04-14 19:20:00,0.7875,0.7882,0.7875,0.7882,69500000.0
2008-04-14 19:25:00,0.7882,0.78825,0.7876,0.7878,119400000.0
2008-04-14 19:30:00,0.7878,0.7882,0.7876,0.7882,50500000.0
2008-04-14 19:35:00,0.7882,0.78845,0.7882,0.7882,18400000.0
2008-04-14 19:40:00,0.7882,0.7883,0.7882,0.7883,9000000.0
2008-04-14 19:45:00,0.7883,0.7883,0.7876,0.7876,66200000.0
2008-04-14 19:50:00,0.7874,0.78765,0.7874,0.78765,355800000.0
2008-04-14 19:55:00,0.78765,0.78765,0.7875,0.78755,87800000.0
2008-04-14 20:00:00,0.7879,0.78805,0.7875,0.7879,128300000.0
2008-04-14 20:05:00,0.7879,0.7889,0.7879,0.7889,169600000.0
2008-04-14 20:10:00,0.7889,0.7889,0.788,0.7887,74800000.0
2008-04-14 20:15:00,0.7887,0.7893,0.7885,0.789,162900000.0
2008-04-14 20:20:00,0.789,0.7899,0.7886,0.7895,95900000.0
2008-04-14 20:25:00,0.7895,0.7895,0.78895,0.7891,82100000.0
2008-04-14 20:30:00,0.7891,0.7892,0.7887,0.7889,46200000.0
2008-04-14 20:35:00,0.7889,0.7889,0.7885,0.7886,63900000.0
2008-04-14 20:40:00,0.7886,0.78895,0.7883,0.7883,109600000.0
2008-04-14 20:45:00,0.7883,0.78865,0.7883,0.7886,39900000.0
2008-04-14 20:50:00,0.7886,0.7887,0.7883,0.7885,56700000.0
2008-04-14 20:55:00,0.7885,0.78855,0.7883,0.78845,19800000.0
2008-04-14 21:00:00,0.78845,0.78845,0.7879,0.788,25800000.0
2008-04-14 21:05:00,0.788,0.7885,0.7875,0.7877,323100000.0
2008-04-14 21:10:00,0.7877,0.788,0.7877,0.78795,51800000.0
2008-04-14 21:15:00,0.78795,0.788,0.7878,0.7879,24600000.0
2008-04-14 21:20:00,0.7879,0.7882,0.7879,0.7882,6200000.0
2008-04-14 21:25:00,0.7882,0.7884,0.78815,0.7884,44300000.0
2008-04-14 21:30:00,0.7884,0.7884,0.78795,0.7882,46500000.0
2008-04-14 21:35:00,0.7882,0.7885,0.7882,0.7885,18800000.0
2008-04-14 21:40:00,0.7885,0.7885,0.7881,0.7884,78300000.0
2008-04-14 21:45:00,0.7884,0.78855,0.7882,0.78835,235700000.0
2008-04-14 21:50:00,0.78835,0.7885,0.7883,0.7885,172700000.0
2008-04-14 21:55:00,0.7885,0.7895,0.7885,0.7888,255700000.0
2008-04-14 22:00:00,0.78945,0.7896,0.7893,0.7895,139000000.0
2008-04-14 22:05:00,0.7895,0.7895,0.7894,0.7894,140600000.0
2008-04-14 22:10:00,0.7894,0.78965,0.7894,0.78955,191900000.0
2008-04-14 22:15:00,0.78955,0.7897,0.78955,0.7897,189600000.0
2008-04-14 22:20:00,0.7897,0.7899,0.7897,0.7899,91800000.0
2008-04-14 22:25:00,0.7899,0.79025,0.78985,0.78985,357600000.0
2008-04-14 22:30:00,0.78985,0.79055,0.78985,0.79055,382300000.0
2008-04-14 22:35:00,0.79055,0.7907,0.7905,0.7905,48100000.0
2008-04-14 22:40:00,0.7905,0.7912,0.7905,0.79095,100300000.0
2008-04-14 22:45:00,0.79095,0.7914,0.7907,0.7913,75700000.0
2008-04-14 22:50:00,0.7913,0.7922,0.7905,0.7915,1196200001.0
2008-04-14 22:55:00,0.7915,0.7917,0.7911,0.7915,391600000.0
2008-04-14 23:00:00,0.7915,0.7919,0.7911,0.7911,1204700000.0
2008-04-14 23:05:00,0.7911,0.7918,0.7897,0.7907,1005500000.0
2008-04-14 23:10:00,0.7907,0.791,0.7904,0.7908,1182100000.0
2008-04-14 23:15:00,0.7909,0.7912,0.7907,0.7912,340300000.0
2008-04-14 23:20:00,0.7912,0.7921,0.7912,0.7918,551700000.0
2008-04-14 23:25:00,0.7918,0.7919,0.7911,0.7915,324600000.0
2008-04-14 23:30:00,0.7916,0.7917,0.7912,0.7916,278000000.0
2008-04-14 23:35:00,0.7916,0.7916,0.7915,0.7915,302600000.0
2008-04-14 23:40:00,0.7915,0.7916,0.79125,0.7913,252400000.0
2008-04-14 23:45:00,0.7913,0.7915,0.7913,0.7915,11500000.0
2008-04-14 23:50:00,0.7915,0.7931,0.7915,0.7929,416600000.0
2008-04-14 23:55:00,0.7929,0.7929,0.7925,0.7926,141200000.0
2008-04-15 00:00:00,0.7926,0.7926,0.7925,0.7926,149700000.0
2008-04-15 00:05:00,0.7926,0.7927,0.7925,0.7927,549600000.0
2008-04-15 00:10:00,0.7927,0.7928,0.7926,0.7926,292500000.0
2008-04-15 00:15:00,0.7926,0.7926,0.79205,0.7923,365400000.0
2008-04-15 00:20:00,0.7923,0.7924,0.79205,0.7921,512100000.0
2008-04-15 00:25:00,0.7921,0.7921,0.791,0.791,658200000.0
2008-04-15 00:30:00,0.791,0.7915,0.791,0.7915,639400000.0
2008-04-15 00:35:00,0.7915,0.7917,0.7915,0.7916,44600000.0
2008-04-15 00:40:00,0.7916,0.7918,0.7911,0.7915,306400000.0
2008-04-15 00:45:00,0.7915,0.7915,0.7884,0.7901,2676200000.0
2008-04-15 00:50:00,0.7901,0.7907,0.7897,0.7907,1723500000.0
2008-04-15 00:55:00,0.7907,0.791,0.7903,0.7907,1022500000.0
2008-04-15 01:00:00,0.7907,0.7913,0.7906,0.7907,825400000.0
2008-04-15 01:05:00,0.7907,0.7912,0.7907,0.7908,956000001.0
2008-04-15 01:10:00,0.7908,0.7909,0.7903,0.7903,563200000.0
2008-04-15 01:15:00,0.7903,0.7911,0.7903,0.7908,845200000.0
2008-04-15 01:20:00,0.7908,0.7911,0.7908,0.7909,212500000.0
2008-04-15 01:25:00,0.7909,0.7912,0.7908,0.7911,684200000.0
2008-04-15 01:30:00,0.7911,0.7912,0.7908,0.7911,1010200000.0
2008-04-15 01:35:00,0.7911,0.7915,0.7908,0.791,886700000.0
2008-04-15 01:40:00,0.791,0.791,0.7906,0.7906,365800000.0
2008-04-15 01:45:00,0.7906,0.7906,0.7904,0.7904,531800000.0
2008-04-15 01:50:00,0.7904,0.7904,0.7901,0.7901,307700000.0
2008-04-15 01:55:00,0.7901,0.7901,0.7898,0.7898,465500000.0
2008-04-15 02:00:00,0.7898,0.7904,0.7898,0.7903,1309500000.0
2008-04-15 02:05:00,0.7903,0.7904,0.79,0.7904,736200000.0
2008-04-15 02:10:00,0.7904,0.7904,0.7901,0.7901,174800000.0
2008-04-15 02:15:00,0.7901,0.7904,0.7901,0.7904,436000000.0
2008-04-15 02:20:00,0.7904,0.7905,0.7902,0.7903,167400000.0
2008-04-15 02:25:00,0.7903,0.7903,0.7901,0.7903,624700000.0
2008-04-15 02:30:00,0.7903,0.7903,0.7902,0.7902,531400000.0
2008-04-15 02:35:00,0.7902,0.7905,0.7902,0.7904,1371100000.0
2008-04-15 02:40:00,0.7904,0.7905,0.7902,0.7903,876300000.0
2008-04-15 02:45:00,0.7903,0.7905,0.7901,0.7904,920000000.0
2008-04-15 02:50:00,0.7904,0.7907,0.7904,0.7905,1228300000.0
2008-04-15 02:55:00,0.7904,0.7904,0.7901,0.7901,348500000.0
2008-04-15 03:00:00,0.7901,0.7903,0.7901,0.7903,182900000.0
2008-04-15 03:05:00,0.7903,0.7905,0.7903,0.7905,79700000.0
2008-04-15 03:10:00,0.7905,0.7907,0.7905,0.7907,258300000.0
2008-04-15 03:15:00,0.7907,0.7912,0.7907,0.7911,628000000.0
2008-04-15 03:20:00,0.7911,0.7911,0.7907,0.7907,395000000.0
2008-04-15 03:25:00,0.7907,0.7907,0.7906,0.7907,259300000.0
2008-04-15 03:30:00,0.7907,0.7907,0.7899,0.7903,1506100000.0
2008-04-15 03:35:00,0.7903,0.7903,0.7896,0.78975,248700000.0
2008-04-15 03:40:00,0.78975,0.7898,0.7895,0.7895,516400000.0
2008-04-15 03:45:00,0.7895,0.7905,0.7895,0.7905,372600000.0
2008-04-15 03:50:00,0.7905,0.7906,0.7903,0.7906,168800000.0
2008-04-15 03:55:00,0.7906,0.7912,0.7906,0.7912,271200000.0
2008-04-15 04:00:00,0.7912,0.7913,0.7911,0.79115,230800000.0
2008-04-15 04:05:00,0.7912,0.7912,0.7909,0.7909,204600000.0
2008-04-15 04:10:00,0.7909,0.791,0.7909,0.7909,203800000.0
2008-04-15 04:15:00,0.7909,0.7912,0.7909,0.791,493700000.0
2008-04-15 04:20:00,0.791,0.791,0.791,0.791,411200000.0
2008-04-15 04:25:00,0.791,0.791,0.7908,0.7909,382100000.0
2008-04-15 04:30:00,0.7909,0.791,0.7909,0.7909,226700000.0
2008-04-15 04:35:00,0.7909,0.7909,0.7909,0.7909,291800000.0
2008-04-15 04:40:00,0.7909,0.7909,0.7908,0.7908,380000000.0
2008-04-15 04:45:00,0.7908,0.7909,0.7908,0.7909,327600000.0
2008-04-15 04:50:00,0.7909,0.791,0.7908,0.7908,52300000.0
2008-04-15 04:55:00,0.7908,0.7909,0.7902,0.7903,445200000.0
2008-04-15 05:00:00,0.7903,0.7905,0.79,0.7903,385700000.0
2008-04-15 05:05:00,0.7903,0.7905,0.7903,0.7905,427000000.0
2008-04-15 05:10:00,0.7905,0.7908,0.7905,0.7908,525900000.0
2008-04-15 05:15:00,0.7908,0.7917,0.7908,0.7917,552100000.0
2008-04-15 05:20:00,0.7917,0.7917,0.7915,0.79155,365500000.0
2008-04-15 05:25:00,0.79155,0.79155,0.7912,0.7912,483500000.0
2008-04-15 05:30:00,0.7912,0.7917,0.7912,0.7916,692200000.0
2008-04-15 05:35:00,0.7916,0.7916,0.7912,0.7916,630500000.0
2008-04-15 05:40:00,0.7916,0.7916,0.7913,0.7914,583400000.0
2008-04-15 05:45:00,0.7914,0.7917,0.7914,0.7915,983900000.0
2008-04-15 05:50:00,0.7915,0.7921,0.7914,0.792,1375700000.0
2008-04-15 05:55:00,0.792,0.79245,0.7917,0.7918,806800000.0
2008-04-15 06:00:00,0.7918,0.7921,0.7917,0.7921,355800000.0
2008-04-15 06:05:00,0.7921,0.79235,0.7921,0.79215,231900000.0
2008-04-15 06:10:00,0.79215,0.79215,0.7918,0.7921,421100000.0
2008-04-15 06:15:00,0.7921,0.7921,0.7917,0.7919,689200000.0
2008-04-15 06:20:00,0.7919,0.7919,0.7918,0.7918,525900000.0
2008-04-15 06:25:00,0.7918,0.7919,0.7917,0.7918,325100000.0
2008-04-15 06:30:00,0.7918,0.7918,0.7915,0.7916,551200000.0
2008-04-15 06:35:00,0.7916,0.7917,0.7911,0.7912,465900000.0
2008-04-15 06:40:00,0.7912,0.7912,0.7906,0.7908,659900000.0
2008-04-15 06:45:00,0.7908,0.791,0.7907,0.791,265800000.0
2008-04-15 06:50:00,0.791,0.791,0.7909,0.7909,87700000.0
2008-04-15 06:55:00,0.7909,0.7911,0.7909,0.7911,325800000.0
2008-04-15 07:00:00,0.7911,0.79195,0.7911,0.7916,1203300000.0
2008-04-15 07:05:00,0.7916,0.7918,0.7914,0.7916,765400000.0
2008-04-15 07:10:00,0.7917,0.7919,0.7915,0.7918,1325400000.0
2008-04-15 07:15:00,0.7918,0.7918,0.7913,0.7916,731600000.0
2008-04-15 07:20:00,0.7916,0.792,0.7915,0.792,714100000.0
2008-04-15 07:25:00,0.792,0.7921,0.7918,0.7921,759900000.0
2008-04-15 07:30:00,0.7921,0.7924,0.7921,0.7924,699600000.0
2008-04-15 07:35:00,0.7924,0.7929,0.7921,0.7921,1355100000.0
2008-04-15 07:40:00,0.7921,0.7923,0.7921,0.7923,385600000.0
2008-04-15 07:45:00,0.7922,0.7927,0.7922,0.7927,465800000.0
2008-04-15 07:50:00,0.7927,0.7932,0.7921,0.7923,1100900000.0
2008-04-15 07:55:00,0.7923,0.7928,0.792,0.792,1203200000.0
2008-04-15 08:00:00,0.792,0.792,0.7912,0.7916,851300000.0
2008-04-15 08:05:00,0.7916,0.79195,0.7913,0.7913,679100000.0
2008-04-15 08:10:00,0.7913,0.7913,0.7908,0.7911,817300000.0
2008-04-15 08:15:00,0.7911,0.7911,0.7908,0.791,1237600000.0
2008-04-15 08:20:00,0.791,0.7911,0.7905,0.79075,623800000.0
2008-04-15 08:25:00,0.79075,0.7911,0.7907,0.7907,465000000.0
2008-04-15 08:30:00,0.7907,0.791,0.7907,0.79075,742100000.0
2008-04-15 08:35:00,0.79075,0.7912,0.7906,0.7912,208400000.0
2008-04-15 08:40:00,0.7912,0.7917,0.79095,0.7917,527000000.0
2008-04-15 08:45:00,0.7917,0.7918,0.79145,0.7917,321100000.0
2008-04-15 08:50:00,0.7917,0.79225,0.7916,0.792,213800000.0
2008-04-15 08:55:00,0.792,0.7932,0.792,0.7929,879100000.0
2008-04-15 09:00:00,0.7929,0.7937,0.7926,0.7937,1866600000.0
2008-04-15 09:05:00,0.7937,0.7945,0.7933,0.7934,2414800000.0
2008-04-15 09:10:00,0.7934,0.7935,0.7929,0.7929,1820300000.0
2008-04-15 09:15:00,0.7929,0.793,0.7915,0.7922,1544700000.0
2008-04-15 09:20:00,0.7922,0.7924,0.7919,0.7919,422800000.0
2008-04-15 09:25:00,0.7919,0.7921,0.7914,0.7918,806100000.0
2008-04-15 09:30:00,0.7918,0.792,0.7915,0.7917,1243100000.0
2008-04-15 09:35:00,0.7916,0.7919,0.7905,0.7908,1845700000.0
2008-04-15 09:40:00,0.7908,0.791,0.7895,0.7902,3008300000.0
2008-04-15 09:45:00,0.7902,0.7904,0.7898,0.7903,1398400000.0
2008-04-15 09:50:00,0.7903,0.7903,0.7898,0.7899,1743700000.0
2008-04-15 09:55:00,0.7899,0.7899,0.7889,0.789,1560700000.0
2008-04-15 10:00:00,0.7891,0.78915,0.7884,0.7887,406600000.0
2008-04-15 10:05:00,0.7887,0.78875,0.7873,0.78785,550125000.0
2008-04-15 10:10:00,0.78785,0.78805,0.7863,0.7863,333100000.0
2008-04-15 10:15:00,0.78625,0.78715,0.78615,0.7865,387775000.0
2008-04-15 10:20:00,0.7865,0.7868,0.7862,0.7863,257000000.0
2008-04-15 10:25:00,0.7863,0.7868,0.7863,0.7865,135700000.0
2008-04-15 10:30:00,0.7865,0.7871,0.786,0.787,1457600000.0
2008-04-15 10:35:00,0.787,0.7877,0.7866,0.7873,538000000.0
2008-04-15 10:40:00,0.7873,0.7875,0.7867,0.7871,208800000.0
2008-04-15 10:45:00,0.7871,0.7872,0.7858,0.7858,340700000.0
2008-04-15 10:50:00,0.7858,0.7859,0.7841,0.7844,654700000.0
2008-04-15 10:55:00,0.7844,0.7856,0.7844,0.7854,331900000.0
2008-04-15 11:00:00,0.7854,0.7855,0.7842,0.7844,324700000.0
2008-04-15 11:05:00,0.7844,0.7857,0.7843,0.7855,350400000.0
2008-04-15 11:10:00,0.7855,0.7862,0.785,0.78555,333900000.0
2008-04-15 11:15:00,0.7855,0.7858,0.7854,0.7857,315600000.0
2008-04-15 11:20:00,0.7857,0.786,0.7851,0.7852,248600000.0
2008-04-15 11:25:00,0.7852,0.7855,0.7849,0.7853,158000000.0
2008-04-15 11:30:00,0.7853,0.7854,0.7852,0.7853,203100000.0
2008-04-15 11:35:00,0.7853,0.7854,0.78475,0.7852,218200000.0
2008-04-15 11:40:00,0.7852,0.78565,0.7852,0.78565,64000000.0
2008-04-15 11:45:00,0.78565,0.78565,0.7853,0.7854,439900000.0
2008-04-15 11:50:00,0.7854,0.7865,0.7853,0.7863,736500000.0
2008-04-15 11:55:00,0.7863,0.7865,0.7861,0.7864,73600000.0
2008-04-15 12:00:00,0.7864,0.7866,0.7863,0.78635,99100000.0
2008-04-15 12:05:00,0.78635,0.78635,0.7856,0.7859,102000000.0
2008-04-15 12:10:00,0.7859,0.7859,0.7856,0.7859,41900000.0
2008-04-15 12:15:00,0.7859,0.7861,0.7857,0.786,35800000.0
2008-04-15 12:20:00,0.786,0.78615,0.786,0.786,33900000.0
2008-04-15 12:25:00,0.786,0.7862,0.786,0.7861,41200000.0
2008-04-15 12:30:00,0.7861,0.7862,0.7852,0.7854,128100000.0
2008-04-15 12:35:00,0.7854,0.7857,0.785,0.7855,149600000.0
2008-04-15 12:40:00,0.7855,0.78585,0.7855,0.78585,64500000.0
2008-04-15 12:45:00,0.7858,0.7862,0.78555,0.7857,195900000.0
2008-04-15 12:50:00,0.7857,0.7858,0.7855,0.7855,171400000.0
2008-04-15 12:55:00,0.7855,0.7855,0.7851,0.7851,127000000.0
2008-04-15 13:00:00,0.7851,0.7858,0.7849,0.7851,212500000.0
2008-04-15 13:05:00,0.7851,0.7856,0.7851,0.7853,363800000.0
2008-04-15 13:10:00,0.7853,0.7854,0.7851,0.7851,101100000.0
2008-04-15 13:15:00,0.7851,0.7851,0.7844,0.7845,80300000.0
2008-04-15 13:20:00,0.78455,0.78455,0.7832,0.7838,332500000.0
2008-04-15 13:25:00,0.7838,0.7845,0.7837,0.7842,239900000.0
2008-04-15 13:30:00,0.7842,0.7846,0.7842,0.7845,147400000.0
2008-04-15 13:35:00,0.7845,0.7847,0.7841,0.7843,350800000.0
2008-04-15 13:40:00,0.7843,0.7843,0.7827,0.7834,304700000.0
2008-04-15 13:45:00,0.7834,0.7837,0.7831,0.7837,93800000.0
2008-04-15 13:50:00,0.7837,0.7841,0.7837,0.7841,151400000.0
2008-04-15 13:55:00,0.7841,0.7846,0.7836,0.7837,175500000.0
2008-04-15 14:00:00,0.7837,0.784,0.7833,0.7834,133800000.0
2008-04-15 14:05:00,0.7834,0.7834,0.7828,0.7832,209500000.0
2008-04-15 14:10:00,0.7832,0.7843,0.783,0.7843,212100000.0
2008-04-15 14:15:00,0.7843,0.7843,0.7832,0.7835,117800000.0
2008-04-15 14:20:00,0.7835,0.7844,0.7835,0.7841,154000000.0
2008-04-15 14:25:00,0.7841,0.7847,0.7837,0.784,398000000.0
2008-04-15 14:30:00,0.784,0.7843,0.7835,0.7841,191300000.0
2008-04-15 14:35:00,0.7841,0.7841,0.7826,0.7832,286900000.0
2008-04-15 14:40:00,0.7832,0.7836,0.7827,0.7833,269900000.0
2008-04-15 14:45:00,0.7833,0.78455,0.7832,0.784,269500000.0
2008-04-15 14:50:00,0.784,0.7842,0.7834,0.7836,209400000.0
2008-04-15 14:55:00,0.7836,0.7842,0.7835,0.7838,146600000.0
2008-04-15 15:00:00,0.7838,0.7843,0.7837,0.784,218400000.0
2008-04-15 15:05:00,0.784,0.7842,0.7834,0.7834,297500000.0
2008-04-15 15:10:00,0.7834,0.7835,0.7833,0.7835,63900000.0
2008-04-15 15:15:00,0.7835,0.7835,0.7828,0.783,106800000.0
2008-04-15 15:20:00,0.783,0.7835,0.783,0.7835,220200000.0
2008-04-15 15:25:00,0.7835,0.7838,0.7831,0.7832,127800000.0
2008-04-15 15:30:00,0.7832,0.7834,0.7831,0.7831,120400000.0
2008-04-15 15:35:00,0.7831,0.78355,0.78305,0.7835,269000000.0
2008-04-15 15:40:00,0.7835,0.7837,0.7832,0.7832,85200000.0
2008-04-15 15:45:00,0.7832,0.7833,0.7827,0.7833,273100000.0
2008-04-15 15:50:00,0.7833,0.7834,0.7828,0.7829,121700000.0
2008-04-15 15:55:00,0.7829,0.7837,0.7828,0.7832,310400000.0
2008-04-15 16:00:00,0.7832,0.7837,0.7831,0.7837,180300000.0
2008-04-15 16:05:00,0.7837,0.78375,0.7836,0.7837,93400000.0
2008-04-15 16:10:00,0.7837,0.7838,0.7833,0.7835,94700000.0
2008-04-15 16:15:00,0.7835,0.7838,0.7832,0.7835,170600000.0
2008-04-15 16:20:00,0.7835,0.7844,0.7835,0.7839,277400000.0
2008-04-15 16:25:00,0.7839,0.7842,0.7834,0.7837,284400000.0
2008-04-15 16:30:00,0.7837,0.7841,0.7837,0.7838,218700000.0
2008-04-15 16:35:00,0.7838,0.7841,0.7837,0.7841,263100000.0
2008-04-15 16:40:00,0.7841,0.7842,0.784,0.7841,71600000.0
2008-04-15 16:45:00,0.7841,0.7842,0.784,0.7841,128000000.0
2008-04-15 16:50:00,0.7841,0.7842,0.784,0.7841,92700000.0
2008-04-15 16:55:00,0.7841,0.7843,0.7839,0.7841,162200000.0
2008-04-15 17:00:00,0.7841,0.7842,0.7839,0.7841,127800000.0
2008-04-15 17:05:00,0.7841,0.7842,0.784,0.784,131200000.0
2008-04-15 17:10:00,0.784,0.7842,0.784,0.7841,596400000.0
2008-04-15 17:15:00,0.7841,0.7842,0.7838,0.784,201600000.0
2008-04-15 17:20:00,0.784,0.7843,0.7838,0.7842,780900000.0
2008-04-15 17:25:00,0.7842,0.7842,0.7836,0.7837,111500000.0
2008-04-15 17:30:00,0.7837,0.7838,0.7836,0.7837,167300000.0
2008-04-15 17:35:00,0.7837,0.78385,0.7836,0.7837,145700000.0
2008-04-15 17:40:00,0.7837,0.784,0.7836,0.7837,251500000.0
2008-04-15 17:45:00,0.7837,0.7838,0.7836,0.7838,1139900000.0
2008-04-15 17:50:00,0.7838,0.7838,0.7837,0.7837,37800000.0
2008-04-15 17:55:00,0.7837,0.7839,0.7836,0.7838,104800000.0
2008-04-15 18:00:00,0.7838,0.7842,0.7838,0.7842,84500000.0
2008-04-15 18:05:00,0.7842,0.7842,0.7839,0.7842,90700000.0
2008-04-15 18:10:00,0.7842,0.7846,0.784,0.7844,90100000.0
2008-04-15 18:15:00,0.7844,0.7844,0.7837,0.7838,87800000.0
2008-04-15 18:20:00,0.7836,0.7842,0.7836,0.7839,46400000.0
2008-04-15 18:25:00,0.7839,0.7842,0.7838,0.7842,31500000.0
2008-04-15 18:30:00,0.7842,0.7844,0.7839,0.7843,99300000.0
2008-04-15 18:35:00,0.7843,0.7843,0.7838,0.7841,78900000.0
2008-04-15 18:40:00,0.7841,0.7845,0.7841,0.7842,49000000.0
2008-04-15 18:45:00,0.7842,0.7842,0.7841,0.7841,9100000.0
2008-04-15 18:50:00,0.7841,0.7842,0.7841,0.7841,24700000.0
2008-04-15 18:55:00,0.7841,0.7841,0.78395,0.78395,228400000.0
2008-04-15 19:00:00,0.78395,0.7841,0.78395,0.784,71000000.0
2008-04-15 19:05:00,0.784,0.7841,0.78395,0.784,27800000.0
2008-04-15 19:10:00,0.784,0.78415,0.78395,0.784,51100000.0
2008-04-15 19:15:00,0.784,0.784,0.78395,0.78395,26200000.0
2008-04-15 19:20:00,0.78395,0.7841,0.7839,0.784,156700000.0
2008-04-15 19:25:00,0.784,0.7842,0.7839,0.7842,74800000.0
2008-04-15 19:30:00,0.7842,0.7846,0.7842,0.7844,91800000.0
2008-04-15 19:35:00,0.7844,0.7845,0.784,0.7842,64200000.0
2008-04-15 19:40:00,0.7842,0.7844,0.7842,0.7844,29800000.0
2008-04-15 19:45:00,0.7844,0.7844,0.78425,0.78435,471800000.0
2008-04-15 19:50:00,0.78435,0.7846,0.7842,0.7846,210300000.0
2008-04-15 19:55:00,0.7846,0.7847,0.7844,0.7845,39300000.0
2008-04-15 20:00:00,0.7845,0.7846,0.7844,0.7845,31800000.0
2008-04-15 20:05:00,0.7845,0.7845,0.78445,0.78445,23600000.0
2008-04-15 20:10:00,0.78445,0.78445,0.78435,0.7844,191400000.0
2008-04-15 20:15:00,0.7844,0.7846,0.7843,0.7846,101600000.0
2008-04-15 20:20:00,0.7845,0.785,0.7845,0.7846,52500000.0
2008-04-15 20:25:00,0.7846,0.7846,0.7846,0.7846,16000000.0
2008-04-15 20:30:00,0.7846,0.7848,0.78445,0.7848,369600000.0
2008-04-15 20:35:00,0.7848,0.7848,0.7846,0.7847,24200000.0
2008-04-15 20:40:00,0.7847,0.78485,0.7846,0.7847,27400000.0
2008-04-15 20:45:00,0.7847,0.78485,0.78465,0.7848,45000000.0
2008-04-15 20:50:00,0.7848,0.7852,0.7847,0.7851,180700000.0
2008-04-15 20:55:00,0.7851,0.7851,0.7848,0.7849,32000000.0
2008-04-15 21:00:00,0.7849,0.7853,0.78485,0.7852,125600000.0
2008-04-15 21:05:00,0.7852,0.7853,0.7852,0.7852,30600000.0
2008-04-15 21:10:00,0.7852,0.78545,0.78515,0.78525,82600000.0
2008-04-15 21:15:00,0.78525,0.7855,0.78525,0.7854,67100000.0
2008-04-15 21:20:00,0.7854,0.78545,0.7846,0.78505,492400000.0
2008-04-15 21:25:00,0.78505,0.78505,0.78505,0.78505,420000000.0
2008-04-15 21:30:00,0.78505,0.7854,0.7847,0.78525,405200000.0
2008-04-15 21:35:00,0.78525,0.78525,0.7847,0.7848,413400000.0
2008-04-15 21:40:00,0.7848,0.7848,0.78455,0.78475,68500000.0
2008-04-15 21:45:00,0.78475,0.78495,0.78475,0.78485,274400000.0
2008-04-15 21:50:00,0.78485,0.78495,0.78465,0.78485,159500000.0
2008-04-15 21:55:00,0.78485,0.78485,0.78485,0.78485,218400000.0
2008-04-15 22:00:00,0.78485,0.78495,0.78485,0.78485,397800000.0
2008-04-15 22:05:00,0.78485,0.785,0.7847,0.785,271300000.0
2008-04-15 22:10:00,0.785,0.78535,0.7849,0.7852,50400000.0
2008-04-15 22:15:00,0.7852,0.7852,0.785,0.7851,25200000.0
2008-04-15 22:20:00,0.7851,0.7854,0.7851,0.7854,38600000.0
2008-04-15 22:25:00,0.7854,0.7855,0.7854,0.7855,19400000.0
2008-04-15 22:30:00,0.7855,0.7865,0.7854,0.7861,199700000.0
2008-04-15 22:35:00,0.7861,0.7864,0.7856,0.7858,158200000.0
2008-04-15 22:40:00,0.7858,0.786,0.7853,0.786,94100000.0
2008-04-15 22:45:00,0.786,0.7862,0.7855,0.7856,63800000.0
2008-04-15 22:50:00,0.78545,0.78565,0.7853,0.7855,257700000.0
2008-04-15 22:55:00,0.7855,0.7861,0.7855,0.7861,246300000.0
2008-04-15 23:00:00,0.7861,0.7864,0.786,0.7864,1080000000.0
2008-04-15 23:05:00,0.7864,0.7876,0.7864,0.78725,747000000.0
2008-04-15 23:10:00,0.78725,0.78725,0.7864,0.787,348300000.0
2008-04-15 23:15:00,0.787,0.7871,0.7861,0.7865,338400000.0
2008-04-15 23:20:00,0.7865,0.7867,0.7865,0.7867,295100000.0
2008-04-15 23:25:00,0.7867,0.7869,0.7864,0.7869,196900000.0
2008-04-15 23:30:00,0.7869,0.7869,0.7855,0.786,407800000.0
2008-04-15 23:35:00,0.786,0.786,0.7855,0.786,603600000.0
2008-04-15 23:40:00,0.786,0.786,0.786,0.786,411900000.0
2008-04-15 23:45:00,0.786,0.7864,0.786,0.7862,716200000.0
2008-04-15 23:50:00,0.7862,0.7865,0.7861,0.7861,675800000.0
2008-04-15 23:55:00,0.7862,0.7862,0.7861,0.7862,498600000.0
2008-04-16 00:00:00,0.7862,0.7864,0.7862,0.7863,662100000.0
2008-04-16 00:05:00,0.7863,0.7864,0.7863,0.7864,518800000.0
2008-04-16 00:10:00,0.7864,0.7864,0.7862,0.7862,635800000.0
2008-04-16 00:15:00,0.7862,0.7863,0.7861,0.7862,868700000.0
2008-04-16 00:20:00,0.7862,0.7862,0.7847,0.7852,1097700000.0
2008-04-16 00:25:00,0.7851,0.7855,0.785,0.7855,737900000.0
2008-04-16 00:30:00,0.7855,0.7856,0.7854,0.7855,914200000.0
2008-04-16 00:35:00,0.7855,0.7861,0.7855,0.7861,1789200000.0
2008-04-16 00:40:00,0.7861,0.7861,0.7855,0.7858,1430500000.0
2008-04-16 00:45:00,0.7858,0.7859,0.7854,0.7855,1309000000.0
2008-04-16 00:50:00,0.7855,0.7856,0.7847,0.785,1876900000.0
2008-04-16 00:55:00,0.785,0.7852,0.7842,0.7843,1697800000.0
2008-04-16 01:00:00,0.7843,0.7847,0.7842,0.7846,1218500000.0
2008-04-16 01:05:00,0.7846,0.7853,0.7845,0.7852,1083100000.0
2008-04-16 01:10:00,0.7852,0.7854,0.7848,0.7848,1346300000.0
2008-04-16 01:15:00,0.7848,0.7849,0.7845,0.7846,1092600000.0
2008-04-16 01:20:00,0.7846,0.7847,0.7845,0.7847,650900000.0
2008-04-16 01:25:00,0.7847,0.7847,0.7845,0.7846,464300000.0
2008-04-16 01:30:00,0.7846,0.7848,0.7843,0.7846,984900000.0
2008-04-16 01:35:00,0.7846,0.7849,0.7842,0.7844,642100000.0
2008-04-16 01:40:00,0.7844,0.7848,0.7844,0.7848,619100000.0
2008-04-16 01:45:00,0.7848,0.7848,0.7843,0.7847,876800000.0
2008-04-16 01:50:00,0.7847,0.7848,0.7845,0.7847,719400000.0
2008-04-16 01:55:00,0.7847,0.7851,0.7847,0.7849,1050900000.0
2008-04-16 02:00:00,0.7849,0.7849,0.7849,0.7849,584500000.0
2008-04-16 02:05:00,0.7849,0.7852,0.7849,0.7852,523100000.0
2008-04-16 02:10:00,0.7852,0.7852,0.7849,0.785,725800000.0
2008-04-16 02:15:00,0.785,0.785,0.7848,0.785,570300000.0
2008-04-16 02:20:00,0.785,0.7851,0.785,0.785,648600000.0
2008-04-16 02:25:00,0.785,0.7853,0.7849,0.7851,876700000.0
2008-04-16 02:30:00,0.7851,0.7852,0.7851,0.7851,516400000.0
2008-04-16 02:35:00,0.7851,0.7851,0.7851,0.7851,260100000.0
2008-04-16 02:40:00,0.7851,0.7852,0.7848,0.785,410400000.0
2008-04-16 02:45:00,0.785,0.785,0.7848,0.7849,540700000.0
2008-04-16 02:50:00,0.7849,0.7849,0.7845,0.7845,1049700000.0
2008-04-16 02:55:00,0.7845,0.7848,0.784,0.7843,1188500000.0
2008-04-16 03:00:00,0.7843,0.7845,0.784,0.7845,766300000.0
2008-04-16 03:05:00,0.7845,0.7848,0.7842,0.7848,776100000.0
2008-04-16 03:10:00,0.7847,0.7853,0.7847,0.7853,1030500000.0
2008-04-16 03:15:00,0.7853,0.7856,0.78455,0.7849,916200000.0
2008-04-16 03:20:00,0.7849,0.7851,0.7848,0.7848,652600000.0
2008-04-16 03:25:00,0.7848,0.7849,0.7845,0.7846,480800000.0
2008-04-16 03:30:00,0.7846,0.7849,0.7841,0.7845,1349300000.0
2008-04-16 03:35:00,0.7846,0.785,0.7845,0.7846,1258300000.0
2008-04-16 03:40:00,0.7846,0.7848,0.7845,0.7846,402400000.0
2008-04-16 03:45:00,0.7846,0.7847,0.7845,0.7846,744600000.0
2008-04-16 03:50:00,0.7846,0.7846,0.7841,0.7843,931000000.0
2008-04-16 03:55:00,0.7843,0.7843,0.784,0.784,757700000.0
2008-04-16 04:00:00,0.784,0.7841,0.7838,0.7841,1348400000.0
2008-04-16 04:05:00,0.7841,0.7841,0.7835,0.7835,799600000.0
2008-04-16 04:10:00,0.7835,0.7837,0.7834,0.7835,445300000.0
2008-04-16 04:15:00,0.7835,0.7836,0.7834,0.7835,430400000.0
2008-04-16 04:20:00,0.7835,0.7836,0.7831,0.7833,593200001.0
2008-04-16 04:25:00,0.7833,0.7837,0.7833,0.7836,602000000.0
2008-04-16 04:30:00,0.7836,0.7836,0.7834,0.7835,455400000.0
2008-04-16 04:35:00,0.7835,0.7836,0.7835,0.7835,260300000.0
2008-04-16 04:40:00,0.7835,0.7839,0.7835,0.7838,328600000.0
2008-04-16 04:45:00,0.7838,0.7839,0.7837,0.7839,689100000.0
2008-04-16 04:50:00,0.7839,0.7843,0.7838,0.7841,570999999.0
2008-04-16 04:55:00,0.7841,0.7852,0.7841,0.7843,740600000.0
2008-04-16 05:00:00,0.7843,0.7848,0.7843,0.7848,987800002.0
2008-04-16 05:05:00,0.7848,0.785,0.7844,0.7844,1294700000.0
2008-04-16 05:10:00,0.7844,0.7845,0.7843,0.7845,298700000.0
2008-04-16 05:15:00,0.7845,0.7847,0.78445,0.7845,229100000.0
2008-04-16 05:20:00,0.7845,0.7845,0.7845,0.7845,255500000.0
2008-04-16 05:25:00,0.7845,0.7845,0.7845,0.7845,223600000.0
2008-04-16 05:30:00,0.7845,0.7845,0.7845,0.7845,200000000.0
2008-04-16 05:35:00,0.7845,0.7847,0.78445,0.7845,131500000.0
2008-04-16 05:40:00,0.78445,0.78445,0.784,0.784,377500000.0
2008-04-16 05:45:00,0.784,0.7841,0.7838,0.784,54500000.0
2008-04-16 05:50:00,0.784,0.784,0.7838,0.7838,277900000.0
2008-04-16 05:55:00,0.7838,0.7839,0.7836,0.7839,489800000.0
2008-04-16 06:00:00,0.7839,0.78405,0.7839,0.7839,154500000.0
2008-04-16 06:05:00,0.7839,0.7842,0.7838,0.7841,414800000.0
2008-04-16 06:10:00,0.7841,0.7843,0.78405,0.7842,626600000.0
2008-04-16 06:15:00,0.7842,0.7845,0.7842,0.7844,399100000.0
2008-04-16 06:20:00,0.7844,0.7846,0.7843,0.7845,865700000.0
2008-04-16 06:25:00,0.7845,0.7845,0.7844,0.7845,694000000.0
2008-04-16 06:30:00,0.7845,0.7845,0.7842,0.7843,806200000.0
2008-04-16 06:35:00,0.7843,0.7848,0.7842,0.7843,1247899998.0
2008-04-16 06:40:00,0.7843,0.7844,0.7842,0.7842,662000000.0
2008-04-16 06:45:00,0.7842,0.7844,0.7842,0.7844,598900000.0
2008-04-16 06:50:00,0.7844,0.7847,0.7844,0.7847,727300000.0
2008-04-16 06:55:00,0.7847,0.7847,0.7845,0.7847,508800000.0
2008-04-16 07:00:00,0.7846,0.7849,0.7845,0.7849,845600000.0
2008-04-16 07:05:00,0.7849,0.7852,0.7845,0.7847,1893600001.0
2008-04-16 07:10:00,0.7847,0.7848,0.7844,0.7845,1330100000.0
2008-04-16 07:15:00,0.7845,0.7847,0.7845,0.7845,1366400000.0
2008-04-16 07:20:00,0.7845,0.7846,0.7843,0.7843,605200000.0
2008-04-16 07:25:00,0.7843,0.7843,0.784,0.7842,683800000.0
2008-04-16 07:30:00,0.7842,0.7842,0.784,0.7842,299800002.0
2008-04-16 07:35:00,0.7842,0.7844,0.7841,0.7841,645400000.0
2008-04-16 07:40:00,0.7841,0.7849,0.7841,0.7848,1315850000.0
2008-04-16 07:45:00,0.7848,0.7848,0.7844,0.7846,746700000.0
2008-04-16 07:50:00,0.7846,0.7848,0.7841,0.7848,1586000000.0
2008-04-16 07:55:00,0.7848,0.7848,0.784,0.7845,1360900003.0
2008-04-16 08:00:00,0.7845,0.7848,0.7844,0.7848,1282100004.0
2008-04-16 08:05:00,0.7848,0.7852,0.7846,0.7851,1460200000.0
2008-04-16 08:10:00,0.7851,0.7855,0.7847,0.7849,2579100000.0
2008-04-16 08:15:00,0.7849,0.7853,0.7846,0.7847,2631700000.0
2008-04-16 08:20:00,0.7847,0.7855,0.7842,0.7855,2335200000.0
2008-04-16 08:25:00,0.7855,0.7858,0.7853,0.7856,2121099996.0
2008-04-16 08:30:00,0.7856,0.7858,0.7855,0.7856,936900001.0
2008-04-16 08:35:00,0.7856,0.7867,0.7856,0.7859,1835200000.0
2008-04-16 08:40:00,0.7859,0.786,0.7854,0.78555,787200000.0
2008-04-16 08:45:00,0.78555,0.7864,0.7855,0.786,1518899999.0
2008-04-16 08:50:00,0.786,0.7863,0.7856,0.7858,1501300000.0
2008-04-16 08:55:00,0.7858,0.786,0.7856,0.7858,725500000.0
2008-04-16 09:00:00,0.7858,0.7859,0.7853,0.7858,189200000.0
2008-04-16 09:05:00,0.7858,0.786,0.7855,0.7858,161200000.0
2008-04-16 09:10:00,0.7858,0.7862,0.78555,0.7857,169800000.0
2008-04-16 09:15:00,0.7857,0.7859,0.7851,0.7855,632900000.0
2008-04-16 09:20:00,0.7855,0.7859,0.7854,0.7858,81200000.0
2008-04-16 09:25:00,0.7858,0.7862,0.78555,0.7862,377700000.0
2008-04-16 09:30:00,0.7862,0.7862,0.78555,0.7861,790100000.0
2008-04-16 09:35:00,0.7861,0.787,0.7858,0.787,852200004.0
2008-04-16 09:40:00,0.7871,0.78735,0.78685,0.7872,198400000.0
2008-04-16 09:45:00,0.7873,0.7874,0.78655,0.7868,666200000.0
2008-04-16 09:50:00,0.7868,0.7872,0.7867,0.7868,229100000.0
2008-04-16 09:55:00,0.7868,0.78735,0.78665,0.7867,161575000.0
2008-04-16 10:00:00,0.7867,0.7869,0.78655,0.7866,96600000.0
2008-04-16 10:05:00,0.7866,0.7869,0.78625,0.7864,118500000.0
2008-04-16 10:10:00,0.7864,0.78655,0.786,0.7861,96600000.0
2008-04-16 10:15:00,0.7861,0.7863,0.7859,0.78615,92700000.0
2008-04-16 10:20:00,0.78615,0.78625,0.786,0.786,47100000.0
2008-04-16 10:25:00,0.786,0.7863,0.78565,0.786,378500000.0
2008-04-16 10:30:00,0.786,0.7861,0.7854,0.7856,230700000.0
2008-04-16 10:35:00,0.7856,0.7861,0.7851,0.7851,501200001.0
2008-04-16 10:40:00,0.7851,0.7854,0.7848,0.7852,376000000.0
2008-04-16 10:45:00,0.7852,0.7853,0.785,0.7853,90400000.0
2008-04-16 10:50:00,0.7853,0.78575,0.7852,0.7855,195300000.0
2008-04-16 10:55:00,0.7855,0.7855,0.7852,0.78545,109900000.0
2008-04-16 11:00:00,0.78545,0.7857,0.7853,0.7853,569400000.0
2008-04-16 11:05:00,0.7853,0.7858,0.7851,0.7851,522100000.0
2008-04-16 11:10:00,0.7851,0.7852,0.7844,0.785,598300001.0
2008-04-16 11:15:00,0.785,0.785,0.7836,0.7843,1029724998.0
2008-04-16 11:20:00,0.7843,0.7851,0.7843,0.7851,491200000.0
2008-04-16 11:25:00,0.7851,0.78515,0.7843,0.7846,739900000.0
2008-04-16 11:30:00,0.7846,0.7855,0.7846,0.7855,202100000.0
2008-04-16 11:35:00,0.7855,0.7869,0.78515,0.7866,494800000.0
2008-04-16 11:40:00,0.7865,0.787,0.7865,0.7865,1767300000.0
2008-04-16 11:45:00,0.7865,0.7879,0.7865,0.7875,374500000.0
2008-04-16 11:50:00,0.7875,0.7886,0.7874,0.7882,922300000.0
2008-04-16 11:55:00,0.7882,0.7885,0.7873,0.7875,315800000.0
2008-04-16 12:00:00,0.7875,0.7876,0.787,0.7872,173000000.0
2008-04-16 12:05:00,0.7872,0.7876,0.787,0.787,147700000.0
2008-04-16 12:10:00,0.787,0.7875,0.7868,0.7873,192400000.0
2008-04-16 12:15:00,0.7873,0.7874,0.7869,0.7873,114000000.0
2008-04-16 12:20:00,0.7873,0.7874,0.7863,0.7865,170100000.0
2008-04-16 12:25:00,0.7865,0.787,0.7865,0.787,108500000.0
2008-04-16 12:30:00,0.787,0.787,0.7866,0.7867,57600000.0
2008-04-16 12:35:00,0.7867,0.7873,0.7867,0.787,235300000.0
2008-04-16 12:40:00,0.787,0.78735,0.7867,0.787,324400000.0
2008-04-16 12:45:00,0.787,0.7872,0.7867,0.7871,111400000.0
2008-04-16 12:50:00,0.7871,0.7878,0.7871,0.7875,222400000.0
2008-04-16 12:55:00,0.7875,0.7878,0.7873,0.7876,730500000.0
2008-04-16 13:00:00,0.7876,0.7877,0.78695,0.7874,213100000.0
2008-04-16 13:05:00,0.7874,0.7884,0.7871,0.7884,204600000.0
2008-04-16 13:10:00,0.7884,0.7884,0.7877,0.7883,153000000.0
2008-04-16 13:15:00,0.7883,0.7883,0.7875,0.7877,92400000.0
2008-04-16 13:20:00,0.7877,0.788,0.7869,0.7875,350700000.0
2008-04-16 13:25:00,0.7874,0.78745,0.787,0.7871,123700000.0
2008-04-16 13:30:00,0.7871,0.7882,0.7871,0.788,113000000.0
2008-04-16 13:35:00,0.7879,0.7882,0.7873,0.788,176900000.0
2008-04-16 13:40:00,0.78795,0.788,0.7871,0.7872,599800000.0
2008-04-16 13:45:00,0.7872,0.7875,0.7868,0.7874,168000000.0
2008-04-16 13:50:00,0.7874,0.7874,0.7869,0.78695,241700000.0
2008-04-16 13:55:00,0.78695,0.7872,0.7869,0.7871,282200000.0
2008-04-16 14:00:00,0.7871,0.7872,0.7867,0.7867,244600000.0
2008-04-16 14:05:00,0.78675,0.7869,0.7861,0.7869,553300000.0
2008-04-16 14:10:00,0.7869,0.7873,0.7866,0.7872,1178800000.0
2008-04-16 14:15:00,0.7872,0.78735,0.7868,0.7871,707900000.0
2008-04-16 14:20:00,0.7871,0.78775,0.7871,0.78765,424200000.0
2008-04-16 14:25:00,0.78765,0.788,0.78765,0.78785,355700000.0
2008-04-16 14:30:00,0.78785,0.7887,0.78785,0.7886,810600000.0
2008-04-16 14:35:00,0.7886,0.78895,0.7885,0.78895,1387500000.0
2008-04-16 14:40:00,0.78895,0.789,0.7881,0.7889,1187000000.0
2008-04-16 14:45:00,0.7886,0.7913,0.7886,0.78995,765000000.0
2008-04-16 14:50:00,0.78995,0.79165,0.78995,0.79145,1965300000.0
2008-04-16 14:55:00,0.79145,0.7919,0.79015,0.7904,766800000.0
2008-04-16 15:00:00,0.7904,0.7904,0.7897,0.7897,514000000.0
2008-04-16 15:05:00,0.7897,0.7901,0.7895,0.7896,582400000.0
2008-04-16 15:10:00,0.78965,0.7898,0.7893,0.7897,713900000.0
2008-04-16 15:15:00,0.7897,0.7898,0.7892,0.78965,606600000.0
2008-04-16 15:20:00,0.7896,0.79005,0.78955,0.79,753900000.0
2008-04-16 15:25:00,0.79,0.79,0.7894,0.78945,320700000.0
2008-04-16 15:30:00,0.78945,0.78995,0.78935,0.78935,378400000.0
2008-04-16 15:35:00,0.78935,0.78945,0.7885,0.7885,606400000.0
2008-04-16 15:40:00,0.7885,0.78945,0.7882,0.7884,907500000.0
2008-04-16 15:45:00,0.7884,0.789,0.7884,0.789,690900000.0
2008-04-16 15:50:00,0.789,0.789,0.7886,0.7888,289600000.0
2008-04-16 15:55:00,0.7888,0.7892,0.7886,0.7886,448900000.0
2008-04-16 16:00:00,0.7886,0.7893,0.7886,0.78915,278000000.0
2008-04-16 16:05:00,0.78915,0.7896,0.78895,0.7894,323300000.0
2008-04-16 16:10:00,0.7894,0.7894,0.7889,0.78935,168800000.0
2008-04-16 16:15:00,0.78935,0.7897,0.78925,0.78955,458600000.0
2008-04-16 16:20:00,0.78955,0.7901,0.7895,0.78975,632400000.0
2008-04-16 16:25:00,0.78975,0.7899,0.7893,0.7893,587200000.0
2008-04-16 16:30:00,0.7893,0.7893,0.7888,0.7891,313300000.0
2008-04-16 16:35:00,0.7891,0.7898,0.78885,0.7891,261900000.0
2008-04-16 16:40:00,0.7891,0.7892,0.7886,0.7892,283300000.0
2008-04-16 16:45:00,0.7892,0.79,0.7892,0.78995,324900000.0
2008-04-16 16:50:00,0.78995,0.7909,0.78995,0.79015,752300000.0
2008-04-16 16:55:00,0.79015,0.7905,0.79,0.7901,117700000.0
2008-04-16 17:00:00,0.7901,0.7908,0.78915,0.7902,318000000.0
2008-04-16 17:05:00,0.7902,0.7902,0.7892,0.7894,313700000.0
2008-04-16 17:10:00,0.7894,0.7896,0.7892,0.7894,105500000.0
2008-04-16 17:15:00,0.7894,0.7896,0.7891,0.7894,237000000.0
2008-04-16 17:20:00,0.7894,0.79025,0.7892,0.7895,306400000.0
2008-04-16 17:25:00,0.7895,0.7896,0.7892,0.7896,734800000.0
2008-04-16 17:30:00,0.7896,0.79,0.7894,0.7894,333500000.0
2008-04-16 17:35:00,0.7894,0.7897,0.7891,0.7893,122000000.0
2008-04-16 17:40:00,0.7893,0.78935,0.78845,0.7885,237800000.0
2008-04-16 17:45:00,0.7885,0.78955,0.7881,0.7894,653900000.0
2008-04-16 17:50:00,0.7894,0.78975,0.78885,0.7894,273400000.0
2008-04-16 17:55:00,0.7894,0.79085,0.7894,0.79085,451700000.0
2008-04-16 18:00:00,0.79085,0.79125,0.79015,0.7907,726500000.0
2008-04-16 18:05:00,0.79085,0.7913,0.7903,0.79115,277000000.0
2008-04-16 18:10:00,0.79115,0.79115,0.7899,0.79,235000000.0
2008-04-16 18:15:00,0.79,0.79025,0.7897,0.79,189700000.0
2008-04-16 18:20:00,0.79,0.79035,0.78995,0.78995,77800000.0
2008-04-16 18:25:00,0.78995,0.7905,0.78995,0.79025,72000000.0
2008-04-16 18:30:00,0.79025,0.7908,0.78935,0.78935,182700000.0
2008-04-16 18:35:00,0.78935,0.78945,0.78935,0.78945,21500000.0
2008-04-16 18:40:00,0.78945,0.7895,0.78935,0.7895,23000000.0
2008-04-16 18:45:00,0.7895,0.7895,0.78945,0.78945,25500000.0
2008-04-16 18:50:00,0.78945,0.78975,0.7894,0.78945,268000000.0
2008-04-16 18:55:00,0.78945,0.78995,0.78945,0.78945,506200000.0
2008-04-16 19:00:00,0.78945,0.79,0.78945,0.7897,221100000.0
2008-04-16 19:05:00,0.7897,0.78985,0.78945,0.78975,257600000.0
2008-04-16 19:10:00,0.78975,0.79015,0.78975,0.78995,81700000.0
2008-04-16 19:15:00,0.78995,0.79005,0.78945,0.78995,114300000.0
2008-04-16 19:20:00,0.78995,0.78995,0.7899,0.7899,10200000.0
2008-04-16 19:25:00,0.7899,0.79015,0.78945,0.79005,77900000.0
2008-04-16 19:30:00,0.79005,0.79005,0.78945,0.7896,79500000.0
2008-04-16 19:35:00,0.7896,0.79,0.7895,0.78995,204800000.0
2008-04-16 19:40:00,0.78995,0.79,0.78935,0.7895,179700000.0
2008-04-16 19:45:00,0.7895,0.7898,0.78945,0.78955,133800000.0
2008-04-16 19:50:00,0.78955,0.78965,0.78935,0.78955,81400000.0
2008-04-16 19:55:00,0.78955,0.78965,0.78935,0.78935,36500000.0
2008-04-16 20:00:00,0.78935,0.78935,0.7893,0.7893,65600000.0
2008-04-16 20:05:00,0.7893,0.78965,0.78925,0.78965,109100000.0
2008-04-16 20:10:00,0.78965,0.78965,0.78925,0.78935,28300000.0
2008-04-16 20:15:00,0.78935,0.7896,0.78845,0.78885,152800000.0
2008-04-16 20:20:00,0.78885,0.78915,0.78885,0.78905,21600000.0
2008-04-16 20:25:00,0.78905,0.7898,0.78905,0.78925,84800000.0
2008-04-16 20:30:00,0.78925,0.78935,0.78915,0.78935,83900000.0
2008-04-16 20:35:00,0.78935,0.78965,0.78935,0.78955,112300000.0
2008-04-16 20:40:00,0.78955,0.7901,0.78945,0.78945,193800000.0
2008-04-16 20:45:00,0.78945,0.78945,0.78945,0.78945,23300000.0
2008-04-16 20:50:00,0.78945,0.78945,0.7893,0.78935,44200000.0
2008-04-16 20:55:00,0.78935,0.78955,0.78915,0.78935,135800000.0
2008-04-16 21:00:00,0.78935,0.7894,0.7893,0.7893,82600000.0
2008-04-16 21:05:00,0.7893,0.7893,0.7893,0.7893,42000000.0
2008-04-16 21:10:00,0.7893,0.7896,0.7893,0.7894,120100000.0
2008-04-16 21:15:00,0.7894,0.7894,0.78915,0.78935,31600000.0
2008-04-16 21:20:00,0.78935,0.78935,0.78935,0.78935,30300000.0
2008-04-16 21:25:00,0.78935,0.78935,0.7892,0.78935,20900000.0
2008-04-16 21:30:00,0.78935,0.78955,0.78935,0.78945,26000000.0
2008-04-16 21:35:00,0.78945,0.78945,0.78945,0.78945,6800000.0
2008-04-16 21:40:00,0.78945,0.7897,0.78945,0.7897,23200000.0
2008-04-16 21:45:00,0.7897,0.79005,0.7897,0.78975,118700000.0
2008-04-16 21:50:00,0.78975,0.79005,0.7897,0.7897,224800000.0
2008-04-16 21:55:00,0.7897,0.7901,0.7897,0.78975,72400000.0
2008-04-16 22:00:00,0.78975,0.7905,0.78975,0.7905,107400000.0
2008-04-16 22:05:00,0.7905,0.79065,0.7904,0.79065,300900000.0
2008-04-16 22:10:00,0.79065,0.79085,0.79015,0.79035,120700000.0
2008-04-16 22:15:00,0.79035,0.79045,0.79035,0.79035,20900000.0
2008-04-16 22:20:00,0.79035,0.79035,0.78995,0.79025,61600000.0
2008-04-16 22:25:00,0.79025,0.7903,0.7895,0.7898,55900000.0
2008-04-16 22:30:00,0.7898,0.79005,0.78975,0.79005,36800000.0
2008-04-16 22:35:00,0.79005,0.79045,0.79005,0.79045,56300000.0
2008-04-16 22:40:00,0.79045,0.7912,0.7904,0.7906,512100000.0
2008-04-16 22:45:00,0.7906,0.7911,0.7896,0.7907,602700000.0
2008-04-16 22:50:00,0.7907,0.7909,0.79,0.7908,1218800000.0
2008-04-16 22:55:00,0.7908,0.7921,0.7908,0.792,1930000000.0
2008-04-16 23:00:00,0.792,0.7924,0.7919,0.7924,1208800000.0
2008-04-16 23:05:00,0.7924,0.7927,0.7921,0.7924,1878000000.0
2008-04-16 23:10:00,0.7924,0.7924,0.7919,0.7922,1331700000.0
2008-04-16 23:15:00,0.7922,0.7924,0.7921,0.7924,951400000.0
2008-04-16 23:20:00,0.7924,0.7925,0.7921,0.7921,635100000.0
2008-04-16 23:25:00,0.7921,0.7921,0.792,0.792,138200000.0
2008-04-16 23:30:00,0.792,0.792,0.7916,0.7917,268800000.0
2008-04-16 23:35:00,0.7917,0.792,0.7917,0.792,525200000.0
2008-04-16 23:40:00,0.792,0.7925,0.7918,0.7921,662900000.0
2008-04-16 23:45:00,0.7921,0.7925,0.7921,0.7924,1320500000.0
2008-04-16 23:50:00,0.7924,0.7924,0.79155,0.7924,386900000.0
2008-04-16 23:55:00,0.7924,0.7926,0.7924,0.7926,1222800000.0
2008-04-17 00:00:00,0.7926,0.7929,0.7925,0.7928,2317300000.0
2008-04-17 00:05:00,0.7928,0.7929,0.7928,0.7928,856000000.0
2008-04-17 00:10:00,0.7928,0.7928,0.7925,0.7927,313000000.0
2008-04-17 00:15:00,0.7927,0.7927,0.7916,0.7918,341800000.0
2008-04-17 00:20:00,0.7918,0.7923,0.7918,0.792,65100000.0
2008-04-17 00:25:00,0.792,0.7921,0.7917,0.7917,173600000.0
2008-04-17 00:30:00,0.7917,0.7917,0.7917,0.7917,185800000.0
2008-04-17 00:35:00,0.7917,0.7918,0.7917,0.7917,93800000.0
2008-04-17 00:40:00,0.7917,0.7917,0.7916,0.7916,335100000.0
2008-04-17 00:45:00,0.7916,0.7923,0.7916,0.7922,908800000.0
2008-04-17 00:50:00,0.7922,0.7922,0.7918,0.7921,1000800000.0
2008-04-17 00:55:00,0.7921,0.7922,0.7921,0.7922,479800000.0
2008-04-17 01:00:00,0.7922,0.7923,0.7921,0.7922,354200000.0
2008-04-17 01:05:00,0.7922,0.7922,0.792,0.7921,550700000.0
2008-04-17 01:10:00,0.7921,0.7921,0.7917,0.7917,515900000.0
2008-04-17 01:15:00,0.7918,0.7922,0.7917,0.7917,943300000.0
2008-04-17 01:20:00,0.7917,0.7922,0.7917,0.7921,1253800000.0
2008-04-17 01:25:00,0.7921,0.7921,0.7917,0.7917,820000000.0
2008-04-17 01:30:00,0.7917,0.7917,0.7903,0.7905,1008600000.0
2008-04-17 01:35:00,0.7905,0.7911,0.7905,0.791,1086600000.0
2008-04-17 01:40:00,0.791,0.7912,0.7907,0.7912,834100000.0
2008-04-17 01:45:00,0.7912,0.792,0.7912,0.7916,231700000.0
2008-04-17 01:50:00,0.7916,0.7918,0.7914,0.7917,435600000.0
2008-04-17 01:55:00,0.7917,0.7917,0.791,0.7912,523300000.0
2008-04-17 02:00:00,0.7912,0.7913,0.7907,0.7911,477800000.0
2008-04-17 02:05:00,0.7911,0.7911,0.7907,0.7908,457400000.0
2008-04-17 02:10:00,0.7908,0.7911,0.7907,0.7908,476300000.0
2008-04-17 02:15:00,0.7908,0.7908,0.7896,0.7897,806900000.0
2008-04-17 02:20:00,0.7897,0.7904,0.7897,0.7901,766400000.0
2008-04-17 02:25:00,0.7901,0.79015,0.7896,0.79,762900000.0
2008-04-17 02:30:00,0.79,0.7903,0.7894,0.7903,615800000.0
2008-04-17 02:35:00,0.7903,0.7903,0.79,0.7901,514400000.0
2008-04-17 02:40:00,0.7901,0.7905,0.7895,0.7904,402900000.0
2008-04-17 02:45:00,0.7904,0.791,0.7904,0.7905,861800000.0
2008-04-17 02:50:00,0.7905,0.7906,0.7904,0.7905,871300000.0
2008-04-17 02:55:00,0.7905,0.7905,0.79015,0.7902,480100000.0
2008-04-17 03:00:00,0.7902,0.7907,0.7902,0.7905,566100000.0
2008-04-17 03:05:00,0.7905,0.791,0.7905,0.791,996100000.0
2008-04-17 03:10:00,0.791,0.7911,0.7905,0.7905,440400000.0
2008-04-17 03:15:00,0.7905,0.7906,0.79025,0.7906,330800000.0
2008-04-17 03:20:00,0.7906,0.7906,0.7903,0.7903,395300000.0
2008-04-17 03:25:00,0.7903,0.7907,0.7903,0.7906,294900000.0
2008-04-17 03:30:00,0.7906,0.7908,0.7905,0.7908,140900000.0
2008-04-17 03:35:00,0.7908,0.7908,0.7905,0.7906,308400000.0
2008-04-17 03:40:00,0.7906,0.7907,0.7902,0.7903,934700000.0
2008-04-17 03:45:00,0.7903,0.7904,0.7897,0.7897,383400000.0
2008-04-17 03:50:00,0.7897,0.7898,0.7892,0.7898,855800000.0
2008-04-17 03:55:00,0.7898,0.79,0.789,0.7894,423900000.0
2008-04-17 04:00:00,0.7894,0.7894,0.7893,0.7893,570700000.0
2008-04-17 04:05:00,0.7893,0.7893,0.7891,0.7893,686700000.0
2008-04-17 04:10:00,0.7893,0.7893,0.7892,0.7892,89000000.0
2008-04-17 04:15:00,0.7892,0.7893,0.7892,0.7893,164100000.0
2008-04-17 04:20:00,0.7893,0.7897,0.7893,0.7896,650300000.0
2008-04-17 04:25:00,0.7896,0.79,0.7896,0.79,540200000.0
2008-04-17 04:30:00,0.79,0.7902,0.7899,0.7899,177800000.0
2008-04-17 04:35:00,0.7899,0.7903,0.7899,0.79,692800000.0
2008-04-17 04:40:00,0.79,0.79,0.7899,0.7899,848200000.0
2008-04-17 04:45:00,0.7899,0.7901,0.7898,0.7901,1515900000.0
2008-04-17 04:50:00,0.7901,0.7903,0.79,0.7901,1240400000.0
2008-04-17 04:55:00,0.7901,0.7901,0.7899,0.79,677300000.0
2008-04-17 05:00:00,0.79,0.7903,0.79,0.7903,1116700000.0
2008-04-17 05:05:00,0.7903,0.79055,0.7903,0.79055,519000000.0
2008-04-17 05:10:00,0.79055,0.79065,0.7901,0.7903,813300000.0
2008-04-17 05:15:00,0.7903,0.7904,0.7902,0.7903,199500000.0
2008-04-17 05:20:00,0.7903,0.7906,0.7902,0.7904,546400000.0
2008-04-17 05:25:00,0.7904,0.7907,0.7903,0.7906,391000000.0
2008-04-17 05:30:00,0.7906,0.7913,0.79055,0.7913,458400000.0
2008-04-17 05:35:00,0.7913,0.7914,0.7912,0.7912,132600000.0
2008-04-17 05:40:00,0.7912,0.7913,0.7904,0.7912,185200000.0
2008-04-17 05:45:00,0.7912,0.7915,0.7908,0.7912,524200000.0
2008-04-17 05:50:00,0.7912,0.7913,0.7912,0.7913,792100000.0
2008-04-17 05:55:00,0.7913,0.7915,0.7913,0.7913,584200000.0
2008-04-17 06:00:00,0.7913,0.7916,0.7913,0.7914,340400000.0
2008-04-17 06:05:00,0.7914,0.7914,0.7908,0.7909,546400000.0
2008-04-17 06:10:00,0.7909,0.7911,0.7909,0.791,258900000.0
2008-04-17 06:15:00,0.791,0.7912,0.791,0.7911,243900000.0
2008-04-17 06:20:00,0.7911,0.7911,0.7901,0.7902,797200000.0
2008-04-17 06:25:00,0.7902,0.7907,0.7902,0.7907,732500000.0
2008-04-17 06:30:00,0.7907,0.7907,0.79,0.7902,338700000.0
2008-04-17 06:35:00,0.7902,0.7903,0.79,0.7901,714300000.0
2008-04-17 06:40:00,0.7901,0.7908,0.7901,0.7904,419900000.0
2008-04-17 06:45:00,0.7904,0.7907,0.7904,0.7904,444000000.0
2008-04-17 06:50:00,0.7904,0.7906,0.7904,0.7904,1565200000.0
2008-04-17 06:55:00,0.7904,0.7906,0.7904,0.7905,327900000.0
2008-04-17 07:00:00,0.7905,0.7906,0.7901,0.7906,586500000.0
2008-04-17 07:05:00,0.7906,0.7906,0.7901,0.7903,1034000000.0
2008-04-17 07:10:00,0.7903,0.7906,0.7903,0.7906,864100000.0
2008-04-17 07:15:00,0.7906,0.7911,0.7905,0.7906,747100000.0
2008-04-17 07:20:00,0.7906,0.7907,0.7905,0.7906,1047600000.0
2008-04-17 07:25:00,0.7906,0.7907,0.7903,0.7907,399500000.0
2008-04-17 07:30:00,0.7907,0.7907,0.7905,0.7905,680800000.0
2008-04-17 07:35:00,0.7905,0.7905,0.7904,0.7905,78900000.0
2008-04-17 07:40:00,0.7905,0.7905,0.7903,0.7903,489000000.0
2008-04-17 07:45:00,0.7903,0.7906,0.7903,0.7904,68300000.0
2008-04-17 07:50:00,0.7904,0.7905,0.7902,0.7903,83400000.0
2008-04-17 07:55:00,0.7903,0.7907,0.7903,0.7905,124200000.0
2008-04-17 08:00:00,0.7905,0.7911,0.7901,0.7908,934400000.0
2008-04-17 08:05:00,0.7908,0.7911,0.7905,0.7908,919300000.0
2008-04-17 08:10:00,0.7908,0.7915,0.7907,0.7908,949900000.0
2008-04-17 08:15:00,0.7908,0.7912,0.7907,0.7907,812900000.0
2008-04-17 08:20:00,0.7907,0.7907,0.7901,0.7903,252500000.0
2008-04-17 08:25:00,0.7903,0.7904,0.7901,0.7902,851100000.0
2008-04-17 08:30:00,0.7902,0.7906,0.7901,0.7902,617000000.0
2008-04-17 08:35:00,0.7902,0.7905,0.7896,0.7898,894000000.0
2008-04-17 08:40:00,0.7898,0.7899,0.7882,0.7887,1077400000.0
2008-04-17 08:45:00,0.7887,0.7893,0.7885,0.7891,1667200000.0
2008-04-17 08:50:00,0.7891,0.7901,0.7888,0.7899,2431500000.0
2008-04-17 08:55:00,0.7899,0.7899,0.7889,0.7895,1157900000.0
2008-04-17 09:00:00,0.7895,0.7905,0.7895,0.7902,131700000.0
2008-04-17 09:05:00,0.7902,0.7905,0.7902,0.7903,115000000.0
2008-04-17 09:10:00,0.7903,0.7903,0.79,0.79015,247400000.0
2008-04-17 09:15:00,0.7901,0.7908,0.7901,0.7904,135400000.0
2008-04-17 09:20:00,0.7904,0.7904,0.79005,0.7904,74300000.0
2008-04-17 09:25:00,0.7904,0.7906,0.7903,0.7905,132300000.0
2008-04-17 09:30:00,0.7905,0.7913,0.79045,0.7911,93400000.0
2008-04-17 09:35:00,0.7911,0.7915,0.7911,0.7915,85800000.0
2008-04-17 09:40:00,0.7915,0.7924,0.7909,0.7912,216000000.0
2008-04-17 09:45:00,0.7912,0.7923,0.7912,0.7921,272900000.0
2008-04-17 09:50:00,0.7921,0.7921,0.7918,0.792,107300000.0
2008-04-17 09:55:00,0.792,0.7933,0.7919,0.793,344000000.0
2008-04-17 10:00:00,0.793,0.793,0.7923,0.7926,103700000.0
2008-04-17 10:05:00,0.7926,0.7926,0.7922,0.7922,185400000.0
2008-04-17 10:10:00,0.7922,0.7926,0.79215,0.7922,117800000.0
2008-04-17 10:15:00,0.7922,0.7922,0.7915,0.7916,67800000.0
2008-04-17 10:20:00,0.7916,0.7916,0.791,0.7913,258100000.0
2008-04-17 10:25:00,0.7913,0.7915,0.791,0.791,120100000.0
2008-04-17 10:30:00,0.791,0.7911,0.7907,0.7907,60400000.0
2008-04-17 10:35:00,0.7907,0.7911,0.7901,0.7902,243000000.0
2008-04-17 10:40:00,0.7902,0.7902,0.7896,0.79,297000000.0
2008-04-17 10:45:00,0.79,0.79,0.7896,0.7896,143400000.0
2008-04-17 10:50:00,0.7896,0.7902,0.7886,0.7891,414900000.0
2008-04-17 10:55:00,0.7891,0.7896,0.7887,0.7895,479200000.0
2008-04-17 11:00:00,0.7895,0.7898,0.7889,0.7892,620600000.0
2008-04-17 11:05:00,0.7892,0.7893,0.789,0.7892,214400000.0
2008-04-17 11:10:00,0.7892,0.78965,0.789,0.7893,723400000.0
2008-04-17 11:15:00,0.7893,0.7898,0.7893,0.7896,172400000.0
2008-04-17 11:20:00,0.7896,0.7901,0.7896,0.7899,511500000.0
2008-04-17 11:25:00,0.7899,0.7901,0.7891,0.7896,208500001.0
2008-04-17 11:30:00,0.7896,0.79,0.7895,0.7898,87700000.0
2008-04-17 11:35:00,0.7898,0.7902,0.7898,0.7899,114600000.0
2008-04-17 11:40:00,0.7899,0.79,0.7896,0.7897,101100000.0
2008-04-17 11:45:00,0.7897,0.7897,0.7892,0.7893,160000000.0
2008-04-17 11:50:00,0.7893,0.7896,0.7892,0.7893,92200000.0
2008-04-17 11:55:00,0.7893,0.7895,0.7892,0.7893,103700000.0
2008-04-17 12:00:00,0.7893,0.7898,0.7893,0.7898,135500000.0
2008-04-17 12:05:00,0.7898,0.79,0.7898,0.79,73900000.0
2008-04-17 12:10:00,0.79,0.7902,0.7898,0.7902,101700000.0
2008-04-17 12:15:00,0.7902,0.7903,0.79,0.7902,108200000.0
2008-04-17 12:20:00,0.7902,0.7903,0.7892,0.79,236800000.0
2008-04-17 12:25:00,0.79,0.79,0.789,0.7897,281300000.0
2008-04-17 12:30:00,0.7897,0.7897,0.789,0.7892,204600000.0
2008-04-17 12:35:00,0.7892,0.7893,0.7885,0.7885,166300000.0
2008-04-17 12:40:00,0.7885,0.7887,0.78665,0.7879,395500000.0
2008-04-17 12:45:00,0.7879,0.7886,0.7878,0.7884,128200000.0
2008-04-17 12:50:00,0.7884,0.7892,0.7883,0.7889,286700000.0
2008-04-17 12:55:00,0.7889,0.78925,0.7887,0.7887,615200000.0
2008-04-17 13:00:00,0.7887,0.7887,0.7873,0.788,949800000.0
2008-04-17 13:05:00,0.788,0.7886,0.7877,0.78785,889900000.0
2008-04-17 13:10:00,0.7879,0.7882,0.7874,0.7878,190700000.0
2008-04-17 13:15:00,0.7878,0.788,0.7875,0.7877,180100000.0
2008-04-17 13:20:00,0.7877,0.788,0.7877,0.788,166100000.0
2008-04-17 13:25:00,0.788,0.7887,0.788,0.7881,272050000.0
2008-04-17 13:30:00,0.7881,0.7886,0.7881,0.7883,123400000.0
2008-04-17 13:35:00,0.7883,0.7886,0.7882,0.7885,485700000.0
2008-04-17 13:40:00,0.7885,0.7887,0.7879,0.788,433100000.0
2008-04-17 13:45:00,0.788,0.788,0.7855,0.787,532700000.0
2008-04-17 13:50:00,0.787,0.7871,0.7857,0.78655,1209900000.0
2008-04-17 13:55:00,0.78655,0.7873,0.7855,0.7858,475400000.0
2008-04-17 14:00:00,0.7861,0.7867,0.7853,0.7866,405900000.0
2008-04-17 14:05:00,0.7866,0.7868,0.786,0.7861,270000000.0
2008-04-17 14:10:00,0.7861,0.7868,0.7861,0.7864,163100000.0
2008-04-17 14:15:00,0.7864,0.7867,0.78605,0.78625,985300000.0
2008-04-17 14:20:00,0.78625,0.78675,0.7852,0.7857,1422000000.0
2008-04-17 14:25:00,0.7857,0.786,0.78545,0.7856,458900000.0
2008-04-17 14:30:00,0.7856,0.7861,0.7854,0.78595,465400000.0
2008-04-17 14:35:00,0.78595,0.78645,0.7859,0.78605,305900000.0
2008-04-17 14:40:00,0.7863,0.78655,0.78595,0.7862,500400000.0
2008-04-17 14:45:00,0.7862,0.7866,0.78595,0.7866,573000000.0
2008-04-17 14:50:00,0.7866,0.78675,0.78625,0.78635,451800000.0
2008-04-17 14:55:00,0.78635,0.78675,0.78585,0.78595,290450000.0
2008-04-17 15:00:00,0.78595,0.7869,0.78595,0.78665,389100000.0
2008-04-17 15:05:00,0.78665,0.7875,0.7862,0.7869,690900000.0
2008-04-17 15:10:00,0.7869,0.7871,0.7869,0.78695,148800000.0
2008-04-17 15:15:00,0.78695,0.78695,0.78595,0.7863,552200000.0
2008-04-17 15:20:00,0.7864,0.7868,0.78615,0.78635,130100000.0
2008-04-17 15:25:00,0.78635,0.7867,0.7859,0.7862,356300000.0
2008-04-17 15:30:00,0.7862,0.7862,0.7859,0.7859,240500000.0
2008-04-17 15:35:00,0.7859,0.78605,0.7858,0.78585,129700000.0
2008-04-17 15:40:00,0.78585,0.78595,0.78545,0.7856,395400000.0
2008-04-17 15:45:00,0.7856,0.78575,0.78545,0.78545,356100000.0
2008-04-17 15:50:00,0.78545,0.7856,0.7853,0.7853,469000000.0
2008-04-17 15:55:00,0.7853,0.7857,0.785,0.785,647000000.0
2008-04-17 16:00:00,0.7852,0.78625,0.78505,0.78595,417700000.0
2008-04-17 16:05:00,0.78595,0.787,0.7859,0.7862,546300000.0
2008-04-17 16:10:00,0.7862,0.7875,0.7862,0.78695,333900000.0
2008-04-17 16:15:00,0.78695,0.7873,0.78675,0.7868,328200000.0
2008-04-17 16:20:00,0.7868,0.7871,0.7866,0.78695,415800000.0
2008-04-17 16:25:00,0.78695,0.7871,0.78635,0.78645,285200000.0
2008-04-17 16:30:00,0.78645,0.7865,0.78625,0.7864,173900000.0
2008-04-17 16:35:00,0.7864,0.7865,0.78515,0.7852,439600000.0
2008-04-17 16:40:00,0.7852,0.7857,0.78515,0.7854,279800000.0
2008-04-17 16:45:00,0.7854,0.7857,0.7854,0.7856,219000000.0
2008-04-17 16:50:00,0.7856,0.7857,0.7855,0.7856,550900000.0
2008-04-17 16:55:00,0.7856,0.7864,0.7856,0.78615,740000000.0
2008-04-17 17:00:00,0.78615,0.7863,0.786,0.78625,735800000.0
2008-04-17 17:05:00,0.78625,0.7866,0.78605,0.7864,548900000.0
2008-04-17 17:10:00,0.7864,0.7875,0.78635,0.78735,1004300000.0
2008-04-17 17:15:00,0.7874,0.7879,0.7869,0.7879,1270100000.0
2008-04-17 17:20:00,0.7879,0.7882,0.7874,0.7878,1100400000.0
2008-04-17 17:25:00,0.7878,0.78805,0.7876,0.7878,1678100000.0
2008-04-17 17:30:00,0.7878,0.7878,0.7868,0.7872,550800000.0
2008-04-17 17:35:00,0.7872,0.7877,0.787,0.7874,1744599998.0
2008-04-17 17:40:00,0.7874,0.7879,0.7874,0.7878,2193299963.0
2008-04-17 17:45:00,0.7878,0.7881,0.7875,0.7878,896800000.0
2008-04-17 17:50:00,0.7878,0.7879,0.7877,0.7878,1215300000.0
2008-04-17 17:55:00,0.7878,0.7881,0.7877,0.7878,2046600000.0
2008-04-17 18:00:00,0.7878,0.7879,0.7876,0.7877,623200000.0
2008-04-17 18:05:00,0.7877,0.788,0.7877,0.7879,406500000.0
2008-04-17 18:10:00,0.7879,0.788,0.7875,0.7879,303700000.0
2008-04-17 18:15:00,0.7879,0.7881,0.7879,0.7881,140800000.0
2008-04-17 18:20:00,0.7881,0.7881,0.788,0.788,45400000.0
2008-04-17 18:25:00,0.788,0.7888,0.788,0.7884,357112472.0
2008-04-17 18:30:00,0.7884,0.7887,0.7884,0.7887,285800000.0
2008-04-17 18:35:00,0.7887,0.7891,0.7887,0.789,61500000.0
2008-04-17 18:40:00,0.789,0.789,0.7884,0.7886,59000000.0
2008-04-17 18:45:00,0.7886,0.7887,0.7886,0.7887,28200000.0
2008-04-17 18:50:00,0.7887,0.7887,0.7886,0.7887,20000000.0
2008-04-17 18:55:00,0.7887,0.7889,0.7886,0.7887,29500000.0
2008-04-17 19:00:00,0.7887,0.7889,0.7887,0.7887,56600000.0
2008-04-17 19:05:00,0.7887,0.78875,0.7885,0.7885,72000000.0
2008-04-17 19:10:00,0.7885,0.7894,0.7885,0.7887,182400000.0
2008-04-17 19:15:00,0.7887,0.7887,0.7885,0.7885,69200000.0
2008-04-17 19:20:00,0.7885,0.7885,0.7885,0.7885,24200000.0
2008-04-17 19:25:00,0.7885,0.7885,0.7882,0.7882,22700000.0
2008-04-17 19:30:00,0.7882,0.7882,0.7881,0.7882,26600000.0
2008-04-17 19:35:00,0.7882,0.7882,0.7881,0.7881,20800000.0
2008-04-17 19:40:00,0.7881,0.7882,0.78705,0.7877,129800000.0
2008-04-17 19:45:00,0.7877,0.7877,0.7873,0.7873,53800000.0
2008-04-17 19:50:00,0.7873,0.7876,0.7873,0.7875,32400000.0
2008-04-17 19:55:00,0.7875,0.7875,0.7872,0.7872,26600000.0
2008-04-17 20:00:00,0.7872,0.7872,0.7863,0.7864,60200000.0
2008-04-17 20:05:00,0.7864,0.7867,0.786,0.78605,287200000.0
2008-04-17 20:10:00,0.78605,0.7869,0.786,0.7866,354100000.0
2008-04-17 20:15:00,0.7866,0.7869,0.7863,0.7869,290300000.0
2008-04-17 20:20:00,0.7869,0.7869,0.7863,0.7868,189300000.0
2008-04-17 20:25:00,0.7868,0.7872,0.78635,0.7872,261100000.0
2008-04-17 20:30:00,0.7872,0.7873,0.787,0.787,577500000.0
2008-04-17 20:35:00,0.787,0.787,0.7863,0.7863,527800000.0
2008-04-17 20:40:00,0.7863,0.787,0.7863,0.7868,1005100000.0
2008-04-17 20:45:00,0.7868,0.787,0.7865,0.7868,843400000.0
2008-04-17 20:50:00,0.7868,0.78775,0.7864,0.7872,829700000.0
2008-04-17 20:55:00,0.7872,0.78785,0.7872,0.7876,242200000.0
2008-04-17 21:00:00,0.7876,0.7877,0.78715,0.7874,250200000.0
2008-04-17 21:05:00,0.7874,0.7883,0.7874,0.7882,786300000.0
2008-04-17 21:10:00,0.7882,0.7885,0.7878,0.788,98600000.0
2008-04-17 21:15:00,0.788,0.7883,0.788,0.7882,88700000.0
2008-04-17 21:20:00,0.7882,0.7885,0.7882,0.7882,40500000.0
2008-04-17 21:25:00,0.7882,0.7885,0.788,0.788,58000000.0
2008-04-17 21:30:00,0.788,0.788,0.7876,0.7877,60700000.0
2008-04-17 21:35:00,0.7877,0.78775,0.7874,0.7875,103100000.0
2008-04-17 21:40:00,0.7875,0.7876,0.7871,0.7875,295100000.0
2008-04-17 21:45:00,0.78787,0.78805,0.7876,0.78765,84300000.0
2008-04-17 21:50:00,0.78765,0.788,0.7875,0.7877,62800000.0
2008-04-17 21:55:00,0.7877,0.7882,0.7877,0.7879,49600000.0
2008-04-17 22:00:00,0.7879,0.7886,0.7877,0.7882,200600000.0
2008-04-17 22:05:00,0.7882,0.7892,0.7882,0.7892,82600000.0
2008-04-17 22:10:00,0.789,0.78945,0.789,0.78945,193300000.0
2008-04-17 22:15:00,0.78945,0.7901,0.78945,0.7898,110640000.0
2008-04-17 22:20:00,0.7898,0.7901,0.7895,0.7901,170830000.0
2008-04-17 22:25:00,0.7901,0.7906,0.7897,0.7906,131000000.0
2008-04-17 22:30:00,0.7906,0.7908,0.7903,0.7903,115200000.0
2008-04-17 22:35:00,0.7903,0.7907,0.7897,0.7901,133200000.0
2008-04-17 22:40:00,0.7901,0.7901,0.7899,0.7901,19600000.0
2008-04-17 22:45:00,0.7901,0.7905,0.79,0.7902,1081100000.0
2008-04-17 22:50:00,0.7904,0.7911,0.79,0.7904,1184800000.0
2008-04-17 22:55:00,0.7904,0.7913,0.7904,0.7905,581300000.0
2008-04-17 23:00:00,0.7905,0.7906,0.7899,0.7903,638300000.0
2008-04-17 23:05:00,0.7903,0.7905,0.79,0.7905,1168800000.0
2008-04-17 23:10:00,0.7905,0.7905,0.7902,0.7903,1134200000.0
2008-04-17 23:15:00,0.7903,0.7903,0.79,0.79,453600000.0
2008-04-17 23:20:00,0.79,0.79,0.7897,0.7897,513200000.0
2008-04-17 23:25:00,0.7897,0.7898,0.7897,0.7897,498700000.0
2008-04-17 23:30:00,0.7897,0.7897,0.7888,0.7889,686900000.0
2008-04-17 23:35:00,0.7889,0.7894,0.7885,0.7893,532200000.0
2008-04-17 23:40:00,0.7893,0.7895,0.78893,0.78944,299100000.0
2008-04-17 23:45:00,0.78945,0.78949,0.78896,0.78923,443400000.0
2008-04-17 23:50:00,0.78922,0.7896,0.7884,0.7885,648200000.0
2008-04-17 23:55:00,0.7885,0.7886,0.7883,0.7885,778700000.0
2008-04-18 00:00:00,0.7885,0.7889,0.7885,0.7888,1120900000.0
2008-04-18 00:05:00,0.7888,0.7888,0.7886,0.7886,923800000.0
2008-04-18 00:10:00,0.7886,0.7892,0.7885,0.7892,860800000.0
2008-04-18 00:15:00,0.7892,0.79,0.7887,0.7896,1342500000.0
2008-04-18 00:20:00,0.7896,0.79,0.7896,0.7896,606400000.0
2008-04-18 00:25:00,0.7896,0.7898,0.7894,0.7898,762400000.0
2008-04-18 00:30:00,0.7898,0.7898,0.7894,0.7896,582400000.0
2008-04-18 00:35:00,0.7896,0.7896,0.7894,0.7896,500000000.0
2008-04-18 00:40:00,0.7896,0.7896,0.7896,0.7896,695900000.0
2008-04-18 00:45:00,0.7896,0.7898,0.7896,0.7898,554400000.0
2008-04-18 00:50:00,0.7898,0.7907,0.7898,0.7906,1368800000.0
2008-04-18 00:55:00,0.7906,0.7906,0.7905,0.7906,657900000.0
2008-04-18 01:00:00,0.7906,0.791,0.7905,0.791,1438900000.0
2008-04-18 01:05:00,0.791,0.7915,0.791,0.7915,1038800000.0
2008-04-18 01:10:00,0.7915,0.7917,0.7915,0.7915,263900000.0
2008-04-18 01:15:00,0.7915,0.7915,0.7913,0.7913,429900000.0
2008-04-18 01:20:00,0.7913,0.7914,0.7913,0.7914,686600000.0
2008-04-18 01:25:00,0.7914,0.7914,0.7914,0.7914,602800000.0
2008-04-18 01:30:00,0.7914,0.7914,0.7909,0.7911,839000000.0
2008-04-18 01:35:00,0.7911,0.7913,0.7907,0.7907,784000000.0
2008-04-18 01:40:00,0.7907,0.7908,0.79,0.7906,1487700000.0
2008-04-18 01:45:00,0.7906,0.7906,0.7893,0.7893,2058300000.0
2008-04-18 01:50:00,0.7893,0.7905,0.7893,0.7905,2007900000.0
2008-04-18 01:55:00,0.7905,0.7908,0.7901,0.7905,1193900000.0
2008-04-18 02:00:00,0.79055,0.7913,0.7905,0.7911,566900000.0
2008-04-18 02:05:00,0.7911,0.7911,0.7903,0.7903,624500000.0
2008-04-18 02:10:00,0.7905,0.7905,0.7903,0.7903,237400000.0
2008-04-18 02:15:00,0.7903,0.7903,0.79025,0.79025,158200000.0
2008-04-18 02:20:00,0.79025,0.7903,0.7901,0.7901,214800000.0
2008-04-18 02:25:00,0.7901,0.7903,0.79,0.7902,358500000.0
2008-04-18 02:30:00,0.7902,0.7902,0.7902,0.7902,628300000.0
2008-04-18 02:35:00,0.7902,0.7904,0.7902,0.7904,433400000.0
2008-04-18 02:40:00,0.7904,0.7904,0.7903,0.7904,147200000.0
2008-04-18 02:45:00,0.7904,0.7904,0.7903,0.7903,459000000.0
2008-04-18 02:50:00,0.7903,0.7904,0.7901,0.7903,453400000.0
2008-04-18 02:55:00,0.7903,0.7904,0.7902,0.7903,212800000.0
2008-04-18 03:00:00,0.7903,0.7907,0.7902,0.7907,577659999.0
2008-04-18 03:05:00,0.7907,0.7908,0.7906,0.7908,628100009.0
2008-04-18 03:10:00,0.7908,0.7936,0.79075,0.7925,2389100000.0
2008-04-18 03:15:00,0.7925,0.7929,0.7922,0.7925,2074600000.0
2008-04-18 03:20:00,0.7925,0.7939,0.7924,0.7927,1193700000.0
2008-04-18 03:25:00,0.7927,0.7927,0.7922,0.7922,764700000.0
2008-04-18 03:30:00,0.7922,0.7922,0.7914,0.7918,1847000000.0
2008-04-18 03:35:00,0.7918,0.7921,0.7915,0.7917,3641899980.0
2008-04-18 03:40:00,0.7917,0.7917,0.7912,0.7914,2004699979.0
2008-04-18 03:45:00,0.7914,0.7914,0.7913,0.7914,916299995.0
2008-04-18 03:50:00,0.7914,0.7916,0.7914,0.7916,891300001.0
2008-04-18 03:55:00,0.7916,0.7919,0.7916,0.7919,1637499993.0
2008-04-18 04:00:00,0.7919,0.7923,0.7918,0.7919,731499996.0
2008-04-18 04:05:00,0.7919,0.792,0.7919,0.7919,520999998.0
2008-04-18 04:10:00,0.7919,0.7919,0.791,0.7914,776400000.0
2008-04-18 04:15:00,0.7913,0.7915,0.7911,0.7913,507700000.0
2008-04-18 04:20:00,0.7913,0.7917,0.7911,0.7915,833600000.0
2008-04-18 04:25:00,0.7915,0.7917,0.7913,0.7915,465100000.0
2008-04-18 04:30:00,0.7918,0.7918,0.7914,0.7914,64000000.0
2008-04-18 04:35:00,0.7914,0.792,0.7914,0.7918,1041900002.0
2008-04-18 04:40:00,0.7918,0.792,0.7915,0.7919,595800000.0
2008-04-18 04:45:00,0.7919,0.7922,0.7915,0.7919,516900002.0
2008-04-18 04:50:00,0.7919,0.7921,0.7916,0.7918,649400000.0
2008-04-18 04:55:00,0.7918,0.7918,0.791,0.7912,1413900005.0
2008-04-18 05:00:00,0.7912,0.7914,0.7912,0.7914,366300000.0
2008-04-18 05:05:00,0.7914,0.7915,0.7912,0.7913,1275700000.0
2008-04-18 05:10:00,0.7913,0.7913,0.791,0.7911,1234899998.0
2008-04-18 05:15:00,0.7911,0.7912,0.791,0.791,297300000.0
2008-04-18 05:20:00,0.791,0.7911,0.791,0.7911,495900000.0
2008-04-18 05:25:00,0.7911,0.7914,0.7911,0.7913,363300000.0
2008-04-18 05:30:00,0.7913,0.7915,0.7913,0.7915,162300000.0
2008-04-18 05:35:00,0.7915,0.7915,0.7914,0.7915,204400000.0
2008-04-18 05:40:00,0.7915,0.7915,0.7909,0.7911,693399999.0
2008-04-18 05:45:00,0.7911,0.7912,0.7911,0.7912,70000000.0
2008-04-18 05:50:00,0.7912,0.79125,0.79115,0.79115,82800000.0
2008-04-18 05:55:00,0.79115,0.7915,0.79115,0.7915,352400000.0
2008-04-18 06:00:00,0.7915,0.7916,0.79145,0.7915,121500000.0
2008-04-18 06:05:00,0.7915,0.7916,0.79115,0.7913,129800000.0
2008-04-18 06:10:00,0.7913,0.7915,0.7912,0.7913,133600000.0
2008-04-18 06:15:00,0.7913,0.7913,0.7911,0.7911,65700000.0
2008-04-18 06:20:00,0.7911,0.7912,0.7908,0.7911,234400000.0
2008-04-18 06:25:00,0.7911,0.7911,0.7908,0.7911,65100000.0
2008-04-18 06:30:00,0.7911,0.7911,0.7909,0.7909,25200000.0
2008-04-18 06:35:00,0.791,0.791,0.7909,0.7909,68800000.0
2008-04-18 06:40:00,0.7909,0.791,0.7909,0.791,276500000.0
2008-04-18 06:45:00,0.791,0.7911,0.7909,0.7911,72900000.0
2008-04-18 06:50:00,0.7911,0.7915,0.791,0.7915,213700000.0
2008-04-18 06:55:00,0.7913,0.7915,0.7912,0.7912,196900000.0
2008-04-18 07:00:00,0.7912,0.7913,0.7908,0.7911,329000000.0
2008-04-18 07:05:00,0.7909,0.79135,0.7909,0.79125,370400000.0
2008-04-18 07:10:00,0.79125,0.7914,0.7912,0.7913,69700000.0
2008-04-18 07:15:00,0.7913,0.79165,0.7913,0.7915,203300000.0
2008-04-18 07:20:00,0.7915,0.7915,0.7912,0.7912,125700000.0
2008-04-18 07:25:00,0.7912,0.79125,0.7912,0.79125,193800000.0
2008-04-18 07:30:00,0.79125,0.79145,0.7912,0.79145,337100000.0
2008-04-18 07:35:00,0.79145,0.7915,0.7914,0.7915,26000000.0
2008-04-18 07:40:00,0.7915,0.792,0.7915,0.792,89300000.0
2008-04-18 07:45:00,0.792,0.7921,0.79165,0.7917,385700000.0
2008-04-18 07:50:00,0.7917,0.7919,0.7917,0.79185,547000000.0
2008-04-18 07:55:00,0.79185,0.79235,0.79185,0.7921,423600000.0
2008-04-18 08:00:00,0.7921,0.7926,0.7921,0.7925,144400000.0
2008-04-18 08:05:00,0.7925,0.7928,0.7924,0.7925,52300000.0
2008-04-18 08:10:00,0.7925,0.7926,0.79205,0.7922,250900000.0
2008-04-18 08:15:00,0.7922,0.7925,0.792,0.7925,471900000.0
2008-04-18 08:20:00,0.7925,0.79265,0.7923,0.79235,357500000.0
2008-04-18 08:25:00,0.79235,0.7929,0.7923,0.7927,300000000.0
2008-04-18 08:30:00,0.7927,0.7929,0.79225,0.7926,409500000.0
2008-04-18 08:35:00,0.7926,0.79265,0.7925,0.79255,302400000.0
2008-04-18 08:40:00,0.79255,0.793,0.7925,0.7926,215700000.0
2008-04-18 08:45:00,0.7926,0.79265,0.7919,0.7921,435000000.0
2008-04-18 08:50:00,0.79215,0.79215,0.7915,0.7916,423100000.0
2008-04-18 08:55:00,0.7916,0.792,0.7916,0.79175,350500000.0
2008-04-18 09:00:00,0.79175,0.79195,0.7915,0.7919,132800000.0
2008-04-18 09:05:00,0.7919,0.7925,0.79185,0.7923,145500000.0
2008-04-18 09:10:00,0.7922,0.79245,0.792,0.79205,218100000.0
2008-04-18 09:15:00,0.79205,0.7923,0.79195,0.79195,388500000.0
2008-04-18 09:20:00,0.79195,0.7922,0.79195,0.79205,401300000.0
2008-04-18 09:25:00,0.79205,0.7921,0.7915,0.79155,488400000.0
2008-04-18 09:30:00,0.79155,0.7917,0.7913,0.7914,269200000.0
2008-04-18 09:35:00,0.7914,0.7917,0.7913,0.7916,323300000.0
2008-04-18 09:40:00,0.7916,0.7917,0.7912,0.7912,487500000.0
2008-04-18 09:45:00,0.7912,0.792,0.7912,0.792,547100000.0
2008-04-18 09:50:00,0.79205,0.79225,0.79175,0.79215,800100000.0
2008-04-18 09:55:00,0.79215,0.79225,0.7917,0.7922,725900000.0
2008-04-18 10:00:00,0.7922,0.79245,0.79205,0.79245,594400000.0
2008-04-18 10:05:00,0.79245,0.7927,0.79245,0.7926,335500000.0
2008-04-18 10:10:00,0.7926,0.7926,0.7915,0.7915,376900000.0
2008-04-18 10:15:00,0.7915,0.7916,0.7912,0.7916,542300000.0
2008-04-18 10:20:00,0.7916,0.7917,0.79145,0.79155,343100000.0
2008-04-18 10:25:00,0.79155,0.79185,0.79145,0.79185,225300000.0
2008-04-18 10:30:00,0.79185,0.792,0.79115,0.7912,306000000.0
2008-04-18 10:35:00,0.7912,0.7914,0.7911,0.7912,449900000.0
2008-04-18 10:40:00,0.7912,0.7916,0.7912,0.7913,984800000.0
2008-04-18 10:45:00,0.7913,0.7916,0.7912,0.79125,478400000.0
2008-04-18 10:50:00,0.79125,0.7916,0.791,0.7914,375100000.0
2008-04-18 10:55:00,0.7914,0.79145,0.791,0.7914,471900000.0
2008-04-18 11:00:00,0.7914,0.7914,0.7906,0.79085,692800000.0
2008-04-18 11:05:00,0.79085,0.7909,0.78955,0.78975,357300000.0
2008-04-18 11:10:00,0.78975,0.79015,0.7892,0.7896,474500000.0
2008-04-18 11:15:00,0.7896,0.7898,0.7885,0.7893,731675000.0
2008-04-18 11:20:00,0.7893,0.7898,0.7893,0.7895,214800000.0
2008-04-18 11:25:00,0.7895,0.7899,0.7892,0.7892,535800000.0
2008-04-18 11:30:00,0.7892,0.78985,0.7892,0.7895,331100000.0
2008-04-18 11:35:00,0.7895,0.7898,0.78945,0.7896,1305500000.0
2008-04-18 11:40:00,0.7896,0.7898,0.789,0.78915,605800000.0
2008-04-18 11:45:00,0.78915,0.78915,0.7884,0.7884,520100000.0
2008-04-18 11:50:00,0.7884,0.78845,0.7879,0.7884,1241100000.0
2008-04-18 11:55:00,0.7884,0.7892,0.7884,0.7889,1254600000.0
2008-04-18 12:00:00,0.7889,0.7892,0.7886,0.78875,900000000.0
2008-04-18 12:05:00,0.78875,0.78925,0.78815,0.7882,561300000.0
2008-04-18 12:10:00,0.7883,0.7888,0.78815,0.7888,733800000.0
2008-04-18 12:15:00,0.7888,0.78915,0.78865,0.78895,737300000.0
2008-04-18 12:20:00,0.78895,0.78925,0.7885,0.789,710800000.0
2008-04-18 12:25:00,0.789,0.7894,0.7885,0.78885,872400000.0
2008-04-18 12:30:00,0.7888,0.7891,0.78745,0.7878,1983400000.0
2008-04-18 12:35:00,0.7878,0.7882,0.7873,0.78805,1497700000.0
2008-04-18 12:40:00,0.78805,0.7893,0.78805,0.78875,1554700000.0
2008-04-18 12:45:00,0.78875,0.7888,0.788,0.78835,1228900000.0
2008-04-18 12:50:00,0.78835,0.7895,0.788,0.789,1439500000.0
2008-04-18 12:55:00,0.789,0.7894,0.7888,0.789,530800000.0
2008-04-18 13:00:00,0.789,0.7892,0.789,0.7891,152900000.0
2008-04-18 13:05:00,0.7891,0.7896,0.7888,0.78955,276700000.0
2008-04-18 13:10:00,0.78955,0.7903,0.7893,0.7902,342900000.0
2008-04-18 13:15:00,0.7902,0.7904,0.7894,0.7895,179200000.0
2008-04-18 13:20:00,0.7895,0.7904,0.7893,0.7904,459200000.0
2008-04-18 13:25:00,0.7904,0.7904,0.7899,0.7902,280300000.0
2008-04-18 13:30:00,0.7902,0.7904,0.7901,0.7904,206000000.0
2008-04-18 13:35:00,0.7904,0.7908,0.7903,0.7905,204400000.0
2008-04-18 13:40:00,0.7905,0.7914,0.7904,0.7908,371400000.0
2008-04-18 13:45:00,0.7908,0.7911,0.7906,0.7907,240300000.0
2008-04-18 13:50:00,0.7908,0.7912,0.7902,0.7904,422400000.0
2008-04-18 13:55:00,0.7904,0.7904,0.7888,0.7892,810500000.0
2008-04-18 14:00:00,0.7892,0.7893,0.7872,0.7886,1682600000.0
2008-04-18 14:05:00,0.7886,0.79,0.7879,0.79,1685100000.0
2008-04-18 14:10:00,0.79,0.7906,0.7891,0.7898,623200000.0
2008-04-18 14:15:00,0.7898,0.7899,0.7891,0.7891,278700000.0
2008-04-18 14:20:00,0.7891,0.7896,0.7884,0.7894,452800000.0
2008-04-18 14:25:00,0.7894,0.79,0.7885,0.789,336700000.0
2008-04-18 14:30:00,0.789,0.7897,0.789,0.7896,322600000.0
2008-04-18 14:35:00,0.7896,0.7897,0.7885,0.7888,982400000.0
2008-04-18 14:40:00,0.7888,0.789,0.7876,0.7876,359400000.0
2008-04-18 14:45:00,0.7876,0.789,0.787,0.7886,526950000.0
2008-04-18 14:50:00,0.7886,0.7894,0.7885,0.7892,602100000.0
2008-04-18 14:55:00,0.7892,0.7892,0.7888,0.7889,310500000.0
2008-04-18 15:00:00,0.7889,0.789,0.7885,0.7885,178000000.0
2008-04-18 15:05:00,0.7885,0.78915,0.7884,0.789,709600000.0
2008-04-18 15:10:00,0.789,0.7894,0.7886,0.7893,268600000.0
2008-04-18 15:15:00,0.7893,0.79,0.7892,0.7896,300400000.0
2008-04-18 15:20:00,0.7896,0.7896,0.7889,0.7891,190200000.0
2008-04-18 15:25:00,0.7891,0.7894,0.7891,0.7893,93900000.0
2008-04-18 15:30:00,0.7893,0.7897,0.789,0.7895,204400000.0
2008-04-18 15:35:00,0.7895,0.7903,0.789,0.7895,440600000.0
2008-04-18 15:40:00,0.7895,0.7897,0.7891,0.7894,362600000.0
2008-04-18 15:45:00,0.7894,0.7899,0.789,0.7898,735000000.0
2008-04-18 15:50:00,0.7898,0.7899,0.7891,0.7891,429100000.0
2008-04-18 15:55:00,0.7891,0.7896,0.789,0.789,544300000.0
2008-04-18 16:00:00,0.789,0.7891,0.788,0.788,658800003.0
2008-04-18 16:05:00,0.788,0.788,0.7865,0.7866,466300001.0
2008-04-18 16:10:00,0.7866,0.78815,0.7861,0.7876,1616000001.0
2008-04-18 16:15:00,0.7876,0.7885,0.7876,0.788,410800000.0
2008-04-18 16:20:00,0.788,0.788,0.7874,0.7878,442300000.0
2008-04-18 16:25:00,0.7878,0.7878,0.7862,0.7872,450600000.0
2008-04-18 16:30:00,0.7872,0.7874,0.787,0.7874,341100000.0
2008-04-18 16:35:00,0.7874,0.7876,0.7862,0.7872,668900000.0
2008-04-18 16:40:00,0.7872,0.7877,0.7871,0.7873,567800000.0
2008-04-18 16:45:00,0.7873,0.7876,0.7869,0.787,559200000.0
2008-04-18 16:50:00,0.787,0.78705,0.7855,0.7865,1025900000.0
2008-04-18 16:55:00,0.7865,0.7868,0.7853,0.7854,695600000.0
2008-04-18 17:00:00,0.7854,0.7867,0.7854,0.7866,386200000.0
2008-04-18 17:05:00,0.7866,0.7874,0.7865,0.7865,225000000.0
2008-04-18 17:10:00,0.7865,0.7872,0.7863,0.7864,77500000.0
2008-04-18 17:15:00,0.7864,0.7865,0.786,0.786,420600000.0
2008-04-18 17:20:00,0.786,0.7862,0.7852,0.7855,1046000000.0
2008-04-18 17:25:00,0.7855,0.7862,0.78505,0.786,444000000.0
2008-04-18 17:30:00,0.786,0.7868,0.7856,0.7859,890900000.0
2008-04-18 17:35:00,0.7859,0.7859,0.785,0.78535,513500000.0
2008-04-18 17:40:00,0.78535,0.7862,0.7852,0.7861,282600000.0
2008-04-18 17:45:00,0.7861,0.7864,0.7861,0.7861,67500000.0
2008-04-18 17:50:00,0.7861,0.7872,0.7861,0.7866,1202799995.0
2008-04-18 17:55:00,0.7866,0.7871,0.7862,0.7867,535700000.0
2008-04-18 18:00:00,0.7867,0.7868,0.7864,0.7866,304600000.0
2008-04-18 18:05:00,0.7866,0.7866,0.7858,0.7863,1125500000.0
2008-04-18 18:10:00,0.7863,0.7867,0.7863,0.7867,181800000.0
2008-04-18 18:15:00,0.7867,0.7872,0.7863,0.7867,638200000.0
2008-04-18 18:20:00,0.7867,0.7875,0.7867,0.7872,268900000.0
2008-04-18 18:25:00,0.7872,0.7872,0.78715,0.7872,13200000.0
2008-04-18 18:30:00,0.7872,0.78775,0.7871,0.7877,187600000.0
2008-04-18 18:35:00,0.7877,0.7878,0.7872,0.7877,57900000.0
2008-04-18 18:40:00,0.7877,0.7878,0.78725,0.7877,119000000.0
2008-04-18 18:45:00,0.7877,0.7881,0.7875,0.7879,86200000.0
2008-04-18 18:50:00,0.7879,0.7883,0.7878,0.7879,76800000.0
2008-04-18 18:55:00,0.7879,0.788,0.7879,0.7879,26000000.0
2008-04-18 19:00:00,0.7879,0.7879,0.7874,0.7876,101200000.0
2008-04-18 19:05:00,0.7876,0.7876,0.7872,0.7872,72999998.0
2008-04-18 19:10:00,0.7872,0.7872,0.7872,0.7872,11200000.0
2008-04-18 19:15:00,0.7872,0.7875,0.7867,0.7867,68000000.0
2008-04-18 19:20:00,0.7867,0.7872,0.7866,0.7872,70000000.0
2008-04-18 19:25:00,0.7872,0.7872,0.787,0.787,13800000.0
2008-04-18 19:30:00,0.787,0.7877,0.787,0.7877,25600000.0
2008-04-18 19:35:00,0.7877,0.7881,0.78745,0.7881,31600000.0
2008-04-18 19:40:00,0.7881,0.78835,0.7881,0.7881,25200000.0
2008-04-18 19:45:00,0.7881,0.7891,0.7881,0.7891,36600000.0
2008-04-18 19:50:00,0.7891,0.7893,0.789,0.7892,28500000.0
2008-04-18 19:55:00,0.7892,0.7892,0.789,0.789,14800000.0
2008-04-18 20:00:00,0.789,0.789,0.78885,0.78885,10600000.0
2008-04-18 20:05:00,0.78885,0.7892,0.78885,0.7892,93900001.0
2008-04-18 20:10:00,0.7892,0.7894,0.789,0.7892,63100000.0
2008-04-18 20:15:00,0.7892,0.78965,0.7892,0.78965,56900000.0
2008-04-18 20:20:00,0.78965,0.7909,0.78955,0.7904,618400000.0
2008-04-18 20:25:00,0.7904,0.7913,0.7902,0.7913,460700000.0
2008-04-18 20:30:00,0.7913,0.7913,0.7899,0.7902,143400001.0
2008-04-18 20:35:00,0.7902,0.7902,0.78975,0.79,61100000.0
2008-04-18 20:40:00,0.79,0.7903,0.7896,0.7903,70700000.0
2008-04-18 20:45:00,0.7903,0.7905,0.7899,0.7899,138100000.0
2008-04-18 20:50:00,0.7899,0.7906,0.7899,0.79,130600000.0
2008-04-18 20:55:00,0.79,0.7901,0.7895,0.79,80500000.0
2008-04-18 21:00:00,0.79,0.7901,0.7895,0.7897,64000000.0
2008-04-18 21:05:00,0.7897,0.79,0.7895,0.79,148400000.0
2008-04-18 21:10:00,0.79,0.7902,0.7895,0.7895,82600000.0
2008-04-18 21:15:00,0.7895,0.7897,0.7887,0.7892,392800000.0
2008-04-18 21:20:00,0.7892,0.7896,0.7892,0.7895,107600000.0
2008-04-18 21:25:00,0.7895,0.7903,0.7887,0.7895,326500000.0
2008-04-18 21:30:00,0.7895,0.7895,0.789,0.78915,26100000.0
2008-04-18 21:35:00,0.78915,0.7894,0.7891,0.7891,59400000.0
2008-04-18 21:40:00,0.7891,0.7895,0.7891,0.7895,27000000.0
2008-04-18 21:45:00,0.78945,0.7897,0.78945,0.7897,167000000.0
2008-04-18 21:50:00,0.7897,0.7899,0.7896,0.7899,545000000.0
2008-04-18 21:55:00,0.7899,0.7909,0.7899,0.7909,1077900000.0
2008-04-18 22:00:00,0.7909,0.7909,0.7907,0.7907,218500000.0
2008-04-18 22:05:00,0.7907,0.7907,0.7904,0.7907,97200000.0
2008-04-18 22:10:00,0.7907,0.7907,0.7901,0.7901,226900000.0
2008-04-18 22:15:00,0.7901,0.7902,0.79,0.7901,284400000.0
2008-04-18 22:20:00,0.7901,0.7902,0.7901,0.7902,277200000.0
2008-04-18 22:25:00,0.7902,0.7902,0.79,0.7901,207900000.0
2008-04-18 22:30:00,0.7901,0.7901,0.7901,0.7901,192000000.0
2008-04-18 22:35:00,0.7901,0.7902,0.79,0.7902,569500000.0
2008-04-18 22:40:00,0.7902,0.7902,0.7899,0.7899,581600000.0
2008-04-18 22:45:00,0.7899,0.7899,0.7899,0.7899,582400000.0
2008-04-18 22:50:00,0.7898,0.79014,0.78971,0.7901,699700000.0
2008-04-18 22:55:00,0.7901,0.7901,0.7895,0.7897,2465600000.0
2008-04-21 00:00:00,0.7905,0.7906,0.7903,0.7903,163200000.0
2008-04-21 00:05:00,0.7904,0.7904,0.7903,0.7904,163200000.0
2008-04-21 00:10:00,0.7905,0.7905,0.7902,0.7903,217600000.0
2008-04-21 00:15:00,0.7905,0.7907,0.7904,0.7905,272000000.0
2008-04-21 00:20:00,0.7904,0.7905,0.7904,0.7905,163200000.0
2008-04-21 00:25:00,0.7906,0.7907,0.7905,0.7907,163200000.0
2008-04-21 00:30:00,0.7909,0.7909,0.7907,0.7908,163200000.0
2008-04-21 00:35:00,0.7907,0.7908,0.7904,0.7906,217600000.0
2008-04-21 00:40:00,0.7905,0.7905,0.7901,0.7902,163200000.0
2008-04-21 00:45:00,0.7903,0.7908,0.7903,0.7908,217600000.0
2008-04-21 00:50:00,0.7907,0.7909,0.7907,0.7908,108800000.0
2008-04-21 00:55:00,0.7907,0.7907,0.7904,0.7904,272000000.0
2008-04-21 01:00:00,0.7903,0.7907,0.7903,0.7907,217600000.0
2008-04-21 01:05:00,0.7906,0.7908,0.7904,0.7907,217600000.0
2008-04-21 01:10:00,0.7908,0.7911,0.7907,0.7911,163200000.0
2008-04-21 01:15:00,0.791,0.791,0.791,0.791,54400000.0
2008-04-21 01:20:00,0.7909,0.7915,0.7909,0.791,217600000.0
2008-04-21 01:25:00,0.7911,0.7915,0.7911,0.7915,217600000.0
2008-04-21 01:30:00,0.7914,0.7915,0.7912,0.7914,108800000.0
2008-04-21 01:35:00,0.7913,0.7913,0.7911,0.7911,163200000.0
2008-04-21 01:40:00,0.7912,0.7913,0.7907,0.7907,217600000.0
2008-04-21 01:45:00,0.7908,0.7914,0.7908,0.7912,272000000.0
2008-04-21 01:50:00,0.7913,0.7913,0.791,0.791,163200000.0
2008-04-21 01:55:00,0.7909,0.7909,0.7907,0.7907,108800000.0
2008-04-21 02:00:00,0.7907,0.7909,0.7907,0.7909,480600000.0
2008-04-21 02:05:00,0.7909,0.7909,0.7907,0.7907,127100000.0
2008-04-21 02:10:00,0.7907,0.7907,0.79005,0.7903,355000000.0
2008-04-21 02:15:00,0.7903,0.7903,0.79,0.7902,895900000.0
2008-04-21 02:20:00,0.7902,0.7902,0.79,0.79,501300000.0
2008-04-21 02:25:00,0.79,0.7902,0.7896,0.7899,699299997.0
2008-04-21 02:30:00,0.7899,0.7901,0.7899,0.7901,1117099998.0
2008-04-21 02:35:00,0.7901,0.7903,0.7899,0.7903,677200000.0
2008-04-21 02:40:00,0.7903,0.7903,0.7897,0.7897,1281800000.0
2008-04-21 02:45:00,0.7897,0.7898,0.7894,0.7896,1625700002.0
2008-04-21 02:50:00,0.7897,0.7898,0.7895,0.7897,1408500000.0
2008-04-21 02:55:00,0.7897,0.79,0.7895,0.7896,944300000.0
2008-04-21 03:00:00,0.7896,0.7907,0.7896,0.7904,1228300000.0
2008-04-21 03:05:00,0.7904,0.7904,0.7903,0.7903,204700000.0
2008-04-21 03:10:00,0.7903,0.7907,0.7903,0.7907,373500000.0
2008-04-21 03:15:00,0.7907,0.7907,0.7903,0.7905,180400000.0
2008-04-21 03:20:00,0.7905,0.7905,0.7901,0.7903,283200000.0
2008-04-21 03:25:00,0.7903,0.7905,0.7903,0.7903,233500000.0
2008-04-21 03:30:00,0.7903,0.7906,0.7903,0.7903,767200000.0
2008-04-21 03:35:00,0.7903,0.7903,0.7902,0.7903,84700000.0
2008-04-21 03:40:00,0.7903,0.7905,0.7901,0.7901,736000000.0
2008-04-21 03:45:00,0.7901,0.7902,0.7899,0.7902,872200000.0
2008-04-21 03:50:00,0.7902,0.7904,0.7902,0.7903,354400000.0
2008-04-21 03:55:00,0.7903,0.7903,0.7901,0.7901,188900000.0
2008-04-21 04:00:00,0.7901,0.7903,0.78975,0.7901,434700000.0
2008-04-21 04:05:00,0.7901,0.7903,0.7898,0.79,273000000.0
2008-04-21 04:10:00,0.79,0.7901,0.7897,0.79,536000000.0
2008-04-21 04:15:00,0.79,0.79,0.7897,0.7899,117600000.0
2008-04-21 04:20:00,0.7899,0.7901,0.7899,0.7901,102800000.0
2008-04-21 04:25:00,0.7901,0.7903,0.7901,0.7902,168100000.0
2008-04-21 04:30:00,0.7902,0.7902,0.7898,0.7901,824299999.0
2008-04-21 04:35:00,0.7901,0.79035,0.79,0.7903,415500000.0
2008-04-21 04:40:00,0.7903,0.7904,0.7902,0.7902,134200000.0
2008-04-21 04:45:00,0.7902,0.7902,0.78995,0.7901,51300000.0
2008-04-21 04:50:00,0.7901,0.7901,0.7901,0.7901,13000000.0
2008-04-21 04:55:00,0.7901,0.7901,0.7901,0.7901,11000000.0
2008-04-21 05:00:00,0.7901,0.7903,0.7901,0.79015,49200000.0
2008-04-21 05:05:00,0.79015,0.7902,0.7901,0.7901,36600000.0
2008-04-21 05:10:00,0.7901,0.7902,0.7901,0.7901,95200000.0
2008-04-21 05:15:00,0.7901,0.7901,0.7901,0.7901,36100000.0
2008-04-21 05:20:00,0.7901,0.7901,0.7898,0.7898,78300000.0
2008-04-21 05:25:00,0.7898,0.79,0.7898,0.7898,9800000.0
2008-04-21 05:30:00,0.7898,0.79,0.7898,0.79,38600000.0
2008-04-21 05:35:00,0.79,0.79,0.79,0.79,7400000.0
2008-04-21 05:40:00,0.79,0.7901,0.79,0.7901,36700000.0
2008-04-21 05:45:00,0.7901,0.7906,0.7901,0.7906,68400000.0
2008-04-21 05:50:00,0.7906,0.7906,0.79015,0.7903,77000000.0
2008-04-21 05:55:00,0.7903,0.7909,0.7903,0.7906,86300000.0
2008-04-21 06:00:00,0.7906,0.7912,0.7906,0.791,94800000.0
2008-04-21 06:05:00,0.791,0.791,0.7909,0.7909,21400000.0
2008-04-21 06:10:00,0.7909,0.7909,0.79035,0.7906,327400000.0
2008-04-21 06:15:00,0.7906,0.7906,0.7905,0.79055,95000000.0
2008-04-21 06:20:00,0.7905,0.79055,0.79045,0.79045,115400000.0
2008-04-21 06:25:00,0.79045,0.7907,0.79035,0.7907,413800000.0
2008-04-21 06:30:00,0.7907,0.791,0.7907,0.791,68600000.0
2008-04-21 06:35:00,0.791,0.791,0.79085,0.7909,35100000.0
2008-04-21 06:40:00,0.7909,0.791,0.7907,0.791,104800000.0
2008-04-21 06:45:00,0.791,0.7912,0.791,0.7912,226800000.0
2008-04-21 06:50:00,0.7912,0.7913,0.7911,0.7911,394800000.0
2008-04-21 06:55:00,0.7911,0.7914,0.79035,0.7914,1037300000.0
2008-04-21 07:00:00,0.7914,0.7914,0.7911,0.7911,512100000.0
2008-04-21 07:05:00,0.7911,0.7911,0.7907,0.7908,499800000.0
2008-04-21 07:10:00,0.7908,0.7909,0.7908,0.7909,245700000.0
2008-04-21 07:15:00,0.7909,0.79105,0.7908,0.7908,183000000.0
2008-04-21 07:20:00,0.7908,0.7911,0.7908,0.7911,327400000.0
2008-04-21 07:25:00,0.7911,0.7913,0.7911,0.7913,224000000.0
2008-04-21 07:30:00,0.7913,0.7913,0.7908,0.7908,175200000.0
2008-04-21 07:35:00,0.79085,0.7913,0.7908,0.7912,134900000.0
2008-04-21 07:40:00,0.7912,0.7912,0.7908,0.7908,14800000.0
2008-04-21 07:45:00,0.7908,0.791,0.7907,0.791,23200000.0
2008-04-21 07:50:00,0.791,0.79135,0.791,0.7912,42400000.0
2008-04-21 07:55:00,0.7912,0.7913,0.7908,0.79095,55400000.0
2008-04-21 08:00:00,0.791,0.7911,0.7908,0.79085,113800000.0
2008-04-21 08:05:00,0.79085,0.7909,0.7899,0.79,210300000.0
2008-04-21 08:10:00,0.79,0.79045,0.79,0.7902,737300000.0
2008-04-21 08:15:00,0.79015,0.7912,0.79005,0.7911,431500000.0
2008-04-21 08:20:00,0.7911,0.7913,0.79055,0.7912,219100000.0
2008-04-21 08:25:00,0.7912,0.7912,0.791,0.7912,69800000.0
2008-04-21 08:30:00,0.7912,0.7914,0.7912,0.7914,32000000.0
2008-04-21 08:35:00,0.7914,0.7921,0.7914,0.7919,275500000.0
2008-04-21 08:40:00,0.7919,0.792,0.79165,0.7918,158400000.0
2008-04-21 08:45:00,0.7918,0.7925,0.7918,0.7922,193100000.0
2008-04-21 08:50:00,0.7922,0.7922,0.7918,0.79215,302100000.0
2008-04-21 08:55:00,0.79215,0.79265,0.79215,0.7924,229700000.0
2008-04-21 09:00:00,0.7924,0.79255,0.7923,0.7925,128800000.0
2008-04-21 09:05:00,0.7925,0.7927,0.7923,0.7925,128200000.0
2008-04-21 09:10:00,0.7925,0.79265,0.7921,0.7922,93900000.0
2008-04-21 09:15:00,0.7922,0.7924,0.7921,0.7922,117200000.0
2008-04-21 09:20:00,0.7922,0.79235,0.7919,0.7923,67900000.0
2008-04-21 09:25:00,0.7923,0.7923,0.7917,0.7918,356100000.0
2008-04-21 09:30:00,0.7918,0.7923,0.7917,0.7921,533300000.0
2008-04-21 09:35:00,0.7921,0.7922,0.7921,0.7921,24600000.0
2008-04-21 09:40:00,0.7921,0.7922,0.7906,0.7907,1448300000.0
2008-04-21 09:45:00,0.7907,0.7912,0.7905,0.7912,508300000.0
2008-04-21 09:50:00,0.7912,0.7922,0.7911,0.7915,426500000.0
2008-04-21 09:55:00,0.7915,0.7919,0.7911,0.7915,565900000.0
2008-04-21 10:00:00,0.7915,0.7917,0.7911,0.7911,168700000.0
2008-04-21 10:05:00,0.7911,0.7916,0.7911,0.7915,320300000.0
2008-04-21 10:10:00,0.7915,0.7923,0.7915,0.7922,218800000.0
2008-04-21 10:15:00,0.7922,0.7924,0.7916,0.7917,286000000.0
2008-04-21 10:20:00,0.7917,0.7923,0.7917,0.7919,288300000.0
2008-04-21 10:25:00,0.7919,0.7919,0.7912,0.7912,112500000.0
2008-04-21 10:30:00,0.7912,0.7918,0.7912,0.7915,219600000.0
2008-04-21 10:35:00,0.7915,0.7922,0.7915,0.7922,143800000.0
2008-04-21 10:40:00,0.7922,0.7923,0.7922,0.7923,24800000.0
2008-04-21 10:45:00,0.7923,0.7927,0.7923,0.7926,85400000.0
2008-04-21 10:50:00,0.7926,0.7926,0.7916,0.7922,158900000.0
2008-04-21 10:55:00,0.7922,0.7922,0.7917,0.7918,122100000.0
2008-04-21 11:00:00,0.7918,0.7919,0.7914,0.7914,60400000.0
2008-04-21 11:05:00,0.7914,0.792,0.7914,0.792,159400000.0
2008-04-21 11:10:00,0.7919,0.792,0.7917,0.7917,83900000.0
2008-04-21 11:15:00,0.7917,0.792,0.7917,0.7918,18100000.0
2008-04-21 11:20:00,0.7918,0.79235,0.7918,0.7918,24000000.0
2008-04-21 11:25:00,0.7918,0.7919,0.7915,0.7917,56000000.0
2008-04-21 11:30:00,0.7917,0.7918,0.7915,0.7915,66200000.0
2008-04-21 11:35:00,0.7915,0.7916,0.7915,0.7916,15800000.0
2008-04-21 11:40:00,0.7916,0.7919,0.7915,0.7917,69700000.0
2008-04-21 11:45:00,0.7917,0.7924,0.7915,0.7923,58700000.0
2008-04-21 11:50:00,0.7923,0.7924,0.7923,0.7923,14200000.0
2008-04-21 11:55:00,0.7923,0.7925,0.7922,0.7925,81400000.0
2008-04-21 12:00:00,0.7925,0.7927,0.7924,0.7925,57700000.0
2008-04-21 12:05:00,0.7925,0.7926,0.7925,0.7925,15600000.0
2008-04-21 12:10:00,0.7925,0.7926,0.7925,0.7925,38100000.0
2008-04-21 12:15:00,0.7925,0.7926,0.7925,0.7925,8100000.0
2008-04-21 12:20:00,0.7925,0.7925,0.7923,0.7923,37000000.0
2008-04-21 12:25:00,0.7923,0.7923,0.7918,0.7918,18800000.0
2008-04-21 12:30:00,0.7918,0.792,0.7917,0.7918,48300000.0
2008-04-21 12:35:00,0.7918,0.792,0.7917,0.7917,28300000.0
2008-04-21 12:40:00,0.79175,0.7921,0.7917,0.7921,53100000.0
2008-04-21 12:45:00,0.7921,0.7922,0.7918,0.792,76100000.0
2008-04-21 12:50:00,0.792,0.7923,0.7919,0.7922,472700000.0
2008-04-21 12:55:00,0.7922,0.7923,0.7919,0.7923,922600000.0
2008-04-21 13:00:00,0.7923,0.7926,0.7918,0.7923,186400000.0
2008-04-21 13:05:00,0.7923,0.7925,0.7917,0.792,214500000.0
2008-04-21 13:10:00,0.792,0.7921,0.7917,0.7919,33700000.0
2008-04-21 13:15:00,0.7919,0.7924,0.7916,0.7921,77600000.0
2008-04-21 13:20:00,0.7921,0.7927,0.7921,0.7926,179100000.0
2008-04-21 13:25:00,0.7926,0.7929,0.7922,0.7927,69300000.0
2008-04-21 13:30:00,0.7927,0.793,0.7926,0.7927,275400000.0
2008-04-21 13:35:00,0.7927,0.793,0.7926,0.79275,902900000.0
2008-04-21 13:40:00,0.7926,0.7928,0.7926,0.7926,564300000.0
2008-04-21 13:45:00,0.7926,0.7932,0.7926,0.7931,226900000.0
2008-04-21 13:50:00,0.7931,0.7932,0.7929,0.7929,195400000.0
2008-04-21 13:55:00,0.7929,0.7932,0.7927,0.7931,1007900000.0
2008-04-21 14:00:00,0.7931,0.7933,0.7929,0.7932,250000000.0
2008-04-21 14:05:00,0.7932,0.7934,0.79295,0.7933,71800000.0
2008-04-21 14:10:00,0.7933,0.7933,0.79295,0.7931,17600000.0
2008-04-21 14:15:00,0.7931,0.7932,0.793,0.79315,33400000.0
2008-04-21 14:20:00,0.79315,0.7936,0.79315,0.7936,48100000.0
2008-04-21 14:25:00,0.7936,0.7948,0.7936,0.7947,965000000.0
2008-04-21 14:30:00,0.7947,0.7955,0.7947,0.7954,1050300002.0
2008-04-21 14:35:00,0.7954,0.7966,0.7954,0.7962,280100000.0
2008-04-21 14:40:00,0.7962,0.797,0.79605,0.7961,370600000.0
2008-04-21 14:45:00,0.7961,0.7967,0.796,0.7967,146500000.0
2008-04-21 14:50:00,0.7967,0.7969,0.7959,0.7959,240600000.0
2008-04-21 14:55:00,0.7959,0.7961,0.7958,0.796,153400000.0
2008-04-21 15:00:00,0.796,0.796,0.7955,0.79555,206600000.0
2008-04-21 15:05:00,0.79555,0.7956,0.7952,0.7954,161000000.0
2008-04-21 15:10:00,0.7954,0.7956,0.79525,0.7953,189900000.0
2008-04-21 15:15:00,0.7953,0.7955,0.795,0.7951,192600000.0
2008-04-21 15:20:00,0.7951,0.7953,0.7948,0.795,162500000.0
2008-04-21 15:25:00,0.795,0.7955,0.79495,0.7953,165100000.0
2008-04-21 15:30:00,0.7953,0.7957,0.79525,0.7956,190100000.0
2008-04-21 15:35:00,0.7956,0.7958,0.7954,0.7955,211500000.0
2008-04-21 15:40:00,0.7955,0.7956,0.79505,0.7952,265200000.0
2008-04-21 15:45:00,0.7952,0.7955,0.795,0.7952,264600000.0
2008-04-21 15:50:00,0.7952,0.7954,0.79495,0.79515,161300000.0
2008-04-21 15:55:00,0.79515,0.7952,0.7948,0.7948,614500000.0
2008-04-21 16:00:00,0.7948,0.7956,0.7948,0.7954,779100000.0
2008-04-21 16:05:00,0.7954,0.7961,0.7954,0.796,168900000.0
2008-04-21 16:10:00,0.796,0.79625,0.7958,0.796,169700000.0
2008-04-21 16:15:00,0.796,0.796,0.7952,0.7954,298100000.0
2008-04-21 16:20:00,0.7954,0.7957,0.7951,0.7954,84900000.0
2008-04-21 16:25:00,0.7954,0.7954,0.7942,0.79465,402500000.0
2008-04-21 16:30:00,0.79465,0.795,0.7945,0.7946,259600000.0
2008-04-21 16:35:00,0.7946,0.79465,0.7938,0.794,242600000.0
2008-04-21 16:40:00,0.794,0.794,0.79375,0.7938,80400000.0
2008-04-21 16:45:00,0.7938,0.7939,0.7934,0.7936,213200000.0
2008-04-21 16:50:00,0.7936,0.7938,0.7933,0.7933,195500001.0
2008-04-21 16:55:00,0.7933,0.7934,0.7931,0.79315,172700000.0
2008-04-21 17:00:00,0.7931,0.79355,0.793,0.79355,261400000.0
2008-04-21 17:05:00,0.79355,0.7937,0.7933,0.7936,245600000.0
2008-04-21 17:10:00,0.7936,0.7938,0.7934,0.7936,188600000.0
2008-04-21 17:15:00,0.7936,0.7936,0.7932,0.7934,804500000.0
2008-04-21 17:20:00,0.7933,0.7933,0.7927,0.793,744000000.0
2008-04-21 17:25:00,0.793,0.7937,0.7925,0.7926,259000000.0
2008-04-21 17:30:00,0.7926,0.7928,0.7923,0.7927,284200000.0
2008-04-21 17:35:00,0.7927,0.7929,0.7922,0.7922,144800000.0
2008-04-21 17:40:00,0.79225,0.7927,0.79225,0.7927,243100000.0
2008-04-21 17:45:00,0.7927,0.7931,0.7927,0.7927,491200000.0
2008-04-21 17:50:00,0.7927,0.7928,0.7927,0.7927,419800000.0
2008-04-21 17:55:00,0.7927,0.7933,0.7923,0.793,148400000.0
2008-04-21 18:00:00,0.79315,0.7937,0.7929,0.7931,289500000.0
2008-04-21 18:05:00,0.7931,0.7933,0.7926,0.7931,87100000.0
2008-04-21 18:10:00,0.7931,0.7931,0.7925,0.7927,80700000.0
2008-04-21 18:15:00,0.7927,0.793,0.7922,0.7925,658000000.0
2008-04-21 18:20:00,0.7925,0.793,0.7925,0.7925,337500000.0
2008-04-21 18:25:00,0.7925,0.7927,0.7925,0.7926,207500000.0
2008-04-21 18:30:00,0.7926,0.793,0.7926,0.7926,66400000.0
2008-04-21 18:35:00,0.7926,0.7926,0.7923,0.7923,78100000.0
2008-04-21 18:40:00,0.7923,0.7926,0.7922,0.7923,78000000.0
2008-04-21 18:45:00,0.7923,0.7923,0.7921,0.7921,71000000.0
2008-04-21 18:50:00,0.7921,0.7923,0.7921,0.7923,147100000.0
2008-04-21 18:55:00,0.7923,0.7924,0.7923,0.7924,83200000.0
2008-04-21 19:00:00,0.7924,0.7924,0.7921,0.7921,46100000.0
2008-04-21 19:05:00,0.7921,0.7924,0.7921,0.7922,113900000.0
2008-04-21 19:10:00,0.7922,0.7922,0.79215,0.7922,38000000.0
2008-04-21 19:15:00,0.7922,0.7923,0.7922,0.7923,23100000.0
2008-04-21 19:20:00,0.7923,0.7925,0.7923,0.7925,45800000.0
2008-04-21 19:25:00,0.7925,0.7926,0.7925,0.7925,53200000.0
2008-04-21 19:30:00,0.7925,0.7926,0.7924,0.7924,105800000.0
2008-04-21 19:35:00,0.7924,0.7925,0.7924,0.7925,50800000.0
2008-04-21 19:40:00,0.7925,0.7927,0.7925,0.7925,51700000.0
2008-04-21 19:45:00,0.7925,0.7927,0.7925,0.7926,65200000.0
2008-04-21 19:50:00,0.7926,0.7927,0.7926,0.7926,19000000.0
2008-04-21 19:55:00,0.7926,0.7927,0.7922,0.7924,42200000.0
2008-04-21 20:00:00,0.7924,0.7926,0.7922,0.7922,76900000.0
2008-04-21 20:05:00,0.7922,0.7925,0.7922,0.7925,34000000.0
2008-04-21 20:10:00,0.7925,0.7926,0.7924,0.7926,38300000.0
2008-04-21 20:15:00,0.7926,0.7926,0.7925,0.7925,52700000.0
2008-04-21 20:20:00,0.7925,0.7936,0.7925,0.79345,172600000.0
2008-04-21 20:25:00,0.79345,0.79345,0.7927,0.793,120900000.0
2008-04-21 20:30:00,0.793,0.7932,0.7928,0.793,61800000.0
2008-04-21 20:35:00,0.793,0.7932,0.793,0.7932,35400000.0
2008-04-21 20:40:00,0.7932,0.7932,0.793,0.7931,32100000.0
2008-04-21 20:45:00,0.7931,0.7934,0.7931,0.7933,37900000.0
2008-04-21 20:50:00,0.7933,0.7936,0.793,0.7935,129400000.0
2008-04-21 20:55:00,0.7935,0.7936,0.7928,0.7928,128000000.0
2008-04-21 21:00:00,0.7928,0.7932,0.7927,0.7928,367400000.0
2008-04-21 21:05:00,0.7928,0.793,0.7924,0.7929,417100000.0
2008-04-21 21:10:00,0.7929,0.7931,0.79285,0.793,228500000.0
2008-04-21 21:15:00,0.793,0.7931,0.7928,0.7928,814500000.0
2008-04-21 21:20:00,0.7928,0.7929,0.7928,0.7929,256400000.0
2008-04-21 21:25:00,0.7929,0.7933,0.7929,0.7933,679300000.0
2008-04-21 21:30:00,0.7933,0.7933,0.793,0.793,200300000.0
2008-04-21 21:35:00,0.793,0.7932,0.7929,0.7932,214500000.0
2008-04-21 21:40:00,0.7932,0.7932,0.7929,0.7931,162700000.0
2008-04-21 21:45:00,0.7931,0.7934,0.7931,0.7934,92000000.0
2008-04-21 21:50:00,0.7934,0.7938,0.7933,0.7938,253400000.0
2008-04-21 21:55:00,0.7938,0.7938,0.7934,0.7938,801100000.0
2008-04-21 22:00:00,0.7938,0.794,0.7936,0.794,594200000.0
2008-04-21 22:05:00,0.794,0.7945,0.794,0.7941,825000000.0
2008-04-21 22:10:00,0.7941,0.7943,0.7936,0.7937,306000000.0
2008-04-21 22:15:00,0.7937,0.794,0.7937,0.7938,74500000.0
2008-04-21 22:20:00,0.7938,0.7938,0.7934,0.7934,56300000.0
2008-04-21 22:25:00,0.7934,0.7936,0.7934,0.7936,59800000.0
2008-04-21 22:30:00,0.7936,0.7936,0.7933,0.7933,25600000.0
2008-04-21 22:35:00,0.7933,0.7933,0.7933,0.7933,22000000.0
2008-04-21 22:40:00,0.7933,0.7935,0.7931,0.7931,24200000.0
2008-04-21 22:45:00,0.7931,0.7938,0.793,0.7931,399800000.0
2008-04-21 22:50:00,0.7931,0.7937,0.793,0.7937,599400000.0
2008-04-21 22:55:00,0.7937,0.7937,0.79305,0.7936,66000000.0
2008-04-21 23:00:00,0.7936,0.79375,0.793,0.79335,793600000.0
2008-04-21 23:05:00,0.79335,0.7938,0.79335,0.7938,892000000.0
2008-04-21 23:10:00,0.7938,0.794,0.7938,0.794,1143500000.0
2008-04-21 23:15:00,0.794,0.794,0.7938,0.7938,461400000.0
2008-04-21 23:20:00,0.7938,0.7938,0.79357,0.79377,150700000.0
2008-04-21 23:25:00,0.79371,0.7938,0.79346,0.7938,547900000.0
2008-04-21 23:30:00,0.7938,0.7939,0.7938,0.7939,104100000.0
2008-04-21 23:35:00,0.7939,0.7939,0.7936,0.7936,761200000.0
2008-04-21 23:40:00,0.7936,0.7936,0.7936,0.7936,703300000.0
2008-04-21 23:45:00,0.7936,0.7936,0.7936,0.7936,981600000.0
2008-04-21 23:50:00,0.7936,0.7936,0.793,0.7935,5385900000.0
2008-04-21 23:55:00,0.7935,0.7935,0.7935,0.7935,804000000.0
2008-04-22 00:00:00,0.7935,0.7936,0.7931,0.7936,1333800000.0
2008-04-22 00:05:00,0.7936,0.7936,0.7933,0.7934,1340000000.0
2008-04-22 00:10:00,0.7933,0.7933,0.7931,0.7931,600100000.0
2008-04-22 00:15:00,0.7931,0.7931,0.7931,0.7931,127200000.0
2008-04-22 00:20:00,0.7931,0.79345,0.7931,0.7933,314800000.0
2008-04-22 00:25:00,0.7933,0.79355,0.7931,0.7931,407300000.0
2008-04-22 00:30:00,0.7931,0.79335,0.7931,0.7932,300400000.0
2008-04-22 00:35:00,0.7932,0.7937,0.7931,0.7937,835899994.0
2008-04-22 00:40:00,0.7937,0.794,0.7936,0.794,965999997.0
2008-04-22 00:45:00,0.794,0.7941,0.794,0.7941,1331999991.0
2008-04-22 00:50:00,0.7941,0.79415,0.794,0.794,283000000.0
2008-04-22 00:55:00,0.794,0.7941,0.794,0.7941,455700000.0
2008-04-22 01:00:00,0.7941,0.79415,0.7941,0.79415,124800000.0
2008-04-22 01:05:00,0.79415,0.7944,0.7941,0.7944,556800000.0
2008-04-22 01:10:00,0.7944,0.7946,0.7943,0.7943,1279900000.0
2008-04-22 01:15:00,0.7943,0.7944,0.7943,0.7944,2547700000.0
2008-04-22 01:20:00,0.7944,0.7944,0.7943,0.7944,662200000.0
2008-04-22 01:25:00,0.7944,0.7949,0.7944,0.7948,597800000.0
2008-04-22 01:30:00,0.7948,0.7948,0.7946,0.7947,174800000.0
2008-04-22 01:35:00,0.7947,0.7947,0.7947,0.7947,388000000.0
2008-04-22 01:40:00,0.7947,0.7953,0.7946,0.7951,1028400000.0
2008-04-22 01:45:00,0.7951,0.7953,0.7951,0.7953,559600000.0
2008-04-22 01:50:00,0.7953,0.7953,0.7951,0.7952,466900000.0
2008-04-22 01:55:00,0.7952,0.7953,0.7951,0.7953,268600000.0
2008-04-22 02:00:00,0.7953,0.7957,0.7953,0.7955,1126700000.0
2008-04-22 02:05:00,0.7955,0.7955,0.7954,0.7954,501100000.0
2008-04-22 02:10:00,0.7954,0.7954,0.7946,0.795,409900000.0
2008-04-22 02:15:00,0.795,0.7951,0.795,0.7951,182600000.0
2008-04-22 02:20:00,0.7951,0.7951,0.7948,0.7949,128900000.0
2008-04-22 02:25:00,0.7949,0.7949,0.7942,0.7945,350000000.0
2008-04-22 02:30:00,0.7945,0.7945,0.7943,0.7943,359900000.0
2008-04-22 02:35:00,0.7944,0.7946,0.7944,0.7945,144100000.0
2008-04-22 02:40:00,0.7945,0.7945,0.7944,0.7945,194800000.0
2008-04-22 02:45:00,0.7945,0.7948,0.7945,0.7948,106000000.0
2008-04-22 02:50:00,0.7948,0.7949,0.7945,0.7949,112800000.0
2008-04-22 02:55:00,0.7949,0.795,0.7945,0.7949,40500000.0
2008-04-22 03:00:00,0.7949,0.795,0.7949,0.7949,12000000.0
2008-04-22 03:05:00,0.7949,0.795,0.7944,0.7945,121600000.0
2008-04-22 03:10:00,0.7945,0.79455,0.79355,0.7936,358100000.0
2008-04-22 03:15:00,0.7936,0.7939,0.7936,0.7939,80900000.0
2008-04-22 03:20:00,0.7939,0.7942,0.7939,0.7941,67600000.0
2008-04-22 03:25:00,0.7941,0.7942,0.794,0.794,32700000.0
2008-04-22 03:30:00,0.794,0.794,0.7936,0.7936,118000000.0
2008-04-22 03:35:00,0.7936,0.7938,0.7936,0.7937,52400000.0
2008-04-22 03:40:00,0.7937,0.7937,0.7934,0.7936,81000000.0
2008-04-22 03:45:00,0.7936,0.7937,0.7936,0.7936,30900000.0
2008-04-22 03:50:00,0.7936,0.7937,0.7927,0.793,243500000.0
2008-04-22 03:55:00,0.793,0.7934,0.7929,0.7934,892500000.0
2008-04-22 04:00:00,0.7934,0.7938,0.7934,0.7937,901700000.0
2008-04-22 04:05:00,0.7937,0.7943,0.7937,0.7943,567500000.0
2008-04-22 04:10:00,0.7943,0.7944,0.7937,0.794,135500000.0
2008-04-22 04:15:00,0.794,0.794,0.7934,0.7937,89400000.0
2008-04-22 04:20:00,0.7937,0.794,0.7936,0.7938,95300000.0
2008-04-22 04:25:00,0.7938,0.794,0.7937,0.7938,114000000.0
2008-04-22 04:30:00,0.7938,0.7939,0.79375,0.79375,338500000.0
2008-04-22 04:35:00,0.7938,0.79385,0.7937,0.7937,717000000.0
2008-04-22 04:40:00,0.7935,0.79375,0.7933,0.7937,916100000.0
2008-04-22 04:45:00,0.7937,0.7937,0.79345,0.7935,350800000.0
2008-04-22 04:50:00,0.7935,0.7935,0.7935,0.7935,332200000.0
2008-04-22 04:55:00,0.7935,0.7936,0.7935,0.7936,496200000.0
2008-04-22 05:00:00,0.7936,0.794,0.7936,0.7937,177999998.0
2008-04-22 05:05:00,0.7937,0.7937,0.7937,0.7937,425400000.0
2008-04-22 05:10:00,0.7937,0.7937,0.7935,0.7936,462600000.0
2008-04-22 05:15:00,0.7936,0.7937,0.7935,0.7937,589900001.0
2008-04-22 05:20:00,0.7936,0.7937,0.7933,0.7933,1335400000.0
2008-04-22 05:25:00,0.7933,0.7934,0.7933,0.7934,414400001.0
2008-04-22 05:30:00,0.7934,0.7937,0.7934,0.7936,362400000.0
2008-04-22 05:35:00,0.7936,0.7936,0.7935,0.7935,261100000.0
2008-04-22 05:40:00,0.7935,0.79355,0.7935,0.79355,142700000.0
2008-04-22 05:45:00,0.79355,0.7937,0.7933,0.7935,253100000.0
2008-04-22 05:50:00,0.7935,0.79385,0.79335,0.7936,259900000.0
2008-04-22 05:55:00,0.7936,0.7938,0.7936,0.7937,94800000.0
2008-04-22 06:00:00,0.7937,0.7937,0.79345,0.7935,251000000.0
2008-04-22 06:05:00,0.7935,0.7936,0.7935,0.7936,155700000.0
2008-04-22 06:10:00,0.7936,0.7938,0.7936,0.7938,60500000.0
2008-04-22 06:15:00,0.7938,0.7941,0.7938,0.7941,22400000.0
2008-04-22 06:20:00,0.7941,0.7947,0.7941,0.7944,109900000.0
2008-04-22 06:25:00,0.7944,0.7946,0.7943,0.7943,34000000.0
2008-04-22 06:30:00,0.7943,0.79435,0.7941,0.79435,228600000.0
2008-04-22 06:35:00,0.79435,0.79485,0.79435,0.7946,580500000.0
2008-04-22 06:40:00,0.7946,0.7948,0.7946,0.7947,303600000.0
2008-04-22 06:45:00,0.7947,0.795,0.79415,0.7947,1182999998.0
2008-04-22 06:50:00,0.7947,0.7947,0.79365,0.7946,1116699999.0
2008-04-22 06:55:00,0.7946,0.795,0.7945,0.7946,668300000.0
2008-04-22 07:00:00,0.7946,0.79495,0.7945,0.7947,544900000.0
2008-04-22 07:05:00,0.7947,0.7949,0.7947,0.7949,448500000.0
2008-04-22 07:10:00,0.7949,0.7951,0.7948,0.795,618800000.0
2008-04-22 07:15:00,0.795,0.795,0.794,0.7942,465600000.0
2008-04-22 07:20:00,0.7942,0.7942,0.7942,0.7942,114000000.0
2008-04-22 07:25:00,0.7942,0.7942,0.7935,0.7938,719400000.0
2008-04-22 07:30:00,0.7938,0.7943,0.7937,0.7938,1011400000.0
2008-04-22 07:35:00,0.7938,0.794,0.7937,0.7937,294599999.0
2008-04-22 07:40:00,0.7936,0.7941,0.79305,0.7934,601700000.0
2008-04-22 07:45:00,0.7934,0.7937,0.7929,0.7937,643000000.0
2008-04-22 07:50:00,0.7937,0.7937,0.7933,0.7936,876600002.0
2008-04-22 07:55:00,0.7936,0.7938,0.7928,0.7935,720999998.0
2008-04-22 08:00:00,0.79355,0.79355,0.7922,0.7923,2641600000.0
2008-04-22 08:05:00,0.7923,0.7928,0.7923,0.7927,1538900000.0
2008-04-22 08:10:00,0.7929,0.7932,0.79265,0.7929,1371600000.0
2008-04-22 08:15:00,0.7929,0.793,0.7926,0.7926,1372600000.0
2008-04-22 08:20:00,0.7926,0.7928,0.7924,0.7926,1999099996.0
2008-04-22 08:25:00,0.7926,0.7927,0.7924,0.7925,1328000000.0
2008-04-22 08:30:00,0.7925,0.7926,0.792,0.792,2073499974.0
2008-04-22 08:35:00,0.792,0.7924,0.792,0.7924,670400000.0
2008-04-22 08:40:00,0.7924,0.7925,0.7911,0.7916,632300000.0
2008-04-22 08:45:00,0.7916,0.7922,0.7913,0.7918,388200000.0
2008-04-22 08:50:00,0.7918,0.7919,0.7907,0.7909,251400000.0
2008-04-22 08:55:00,0.7909,0.7911,0.7901,0.7905,820300000.0
2008-04-22 09:00:00,0.7905,0.792,0.7905,0.7913,1223500000.0
2008-04-22 09:05:00,0.7913,0.7917,0.7905,0.791,694100000.0
2008-04-22 09:10:00,0.7909,0.7922,0.7909,0.79195,441400000.0
2008-04-22 09:15:00,0.7919,0.792,0.7914,0.7919,745900000.0
2008-04-22 09:20:00,0.7919,0.7922,0.7918,0.792,318500000.0
2008-04-22 09:25:00,0.792,0.7929,0.792,0.7926,215400000.0
2008-04-22 09:30:00,0.7927,0.7928,0.7921,0.7923,377700000.0
2008-04-22 09:35:00,0.7923,0.7929,0.79225,0.7928,332200000.0
2008-04-22 09:40:00,0.7928,0.7929,0.7926,0.7927,40800000.0
2008-04-22 09:45:00,0.7927,0.7938,0.7927,0.7932,333700000.0
2008-04-22 09:50:00,0.7932,0.7942,0.7932,0.7936,354000000.0
2008-04-22 09:55:00,0.7936,0.7946,0.7934,0.7943,238300000.0
2008-04-22 10:00:00,0.7943,0.7945,0.794,0.794,191900000.0
2008-04-22 10:05:00,0.794,0.7944,0.7935,0.7944,258000000.0
2008-04-22 10:10:00,0.7944,0.7948,0.7943,0.7947,172300000.0
2008-04-22 10:15:00,0.7947,0.795,0.7945,0.7948,291700000.0
2008-04-22 10:20:00,0.7947,0.7951,0.7946,0.7948,329300000.0
2008-04-22 10:25:00,0.7948,0.7952,0.7948,0.7951,369200000.0
2008-04-22 10:30:00,0.7951,0.7951,0.7946,0.7947,273200000.0
2008-04-22 10:35:00,0.7947,0.7951,0.7945,0.795,257300000.0
2008-04-22 10:40:00,0.795,0.7959,0.7949,0.7956,264600000.0
2008-04-22 10:45:00,0.7956,0.796,0.7956,0.796,154200000.0
2008-04-22 10:50:00,0.796,0.7964,0.7954,0.7954,247300000.0
2008-04-22 10:55:00,0.7955,0.7958,0.7951,0.7953,129800000.0
2008-04-22 11:00:00,0.7953,0.7954,0.7951,0.79535,92000000.0
2008-04-22 11:05:00,0.79535,0.7955,0.7951,0.7951,167400000.0
2008-04-22 11:10:00,0.7951,0.7952,0.7951,0.7952,28900000.0
2008-04-22 11:15:00,0.7952,0.7958,0.7951,0.7956,299800000.0
2008-04-22 11:20:00,0.7956,0.796,0.7954,0.7958,284900000.0
2008-04-22 11:25:00,0.7958,0.7959,0.7952,0.7953,200800000.0
2008-04-22 11:30:00,0.7953,0.7955,0.7951,0.7953,126100000.0
2008-04-22 11:35:00,0.79535,0.7954,0.7952,0.7954,59900000.0
2008-04-22 11:40:00,0.7954,0.7955,0.7951,0.7952,280200000.0
2008-04-22 11:45:00,0.7952,0.7955,0.7952,0.7955,103900000.0
2008-04-22 11:50:00,0.7955,0.7955,0.795,0.79505,91700000.0
2008-04-22 11:55:00,0.79505,0.79535,0.795,0.795,194600000.0
2008-04-22 12:00:00,0.795,0.795,0.7938,0.7942,268900000.0
2008-04-22 12:05:00,0.7942,0.7945,0.7939,0.7941,277100000.0
2008-04-22 12:10:00,0.7941,0.7949,0.7941,0.7945,179100000.0
2008-04-22 12:15:00,0.7945,0.7947,0.7943,0.7945,84500000.0
2008-04-22 12:20:00,0.7945,0.79485,0.7944,0.7947,146800000.0
2008-04-22 12:25:00,0.7947,0.7952,0.7946,0.7952,603100000.0
2008-04-22 12:30:00,0.7952,0.7952,0.7947,0.7948,65400000.0
2008-04-22 12:35:00,0.7948,0.7952,0.7943,0.7949,351300000.0
2008-04-22 12:40:00,0.7949,0.7953,0.7949,0.7953,215100000.0
2008-04-22 12:45:00,0.7953,0.7954,0.795,0.7952,253200000.0
2008-04-22 12:50:00,0.7952,0.7957,0.795,0.7951,107000000.0
2008-04-22 12:55:00,0.7951,0.7953,0.795,0.7951,100700000.0
2008-04-22 13:00:00,0.7951,0.7953,0.7951,0.7953,67300000.0
2008-04-22 13:05:00,0.7953,0.796,0.7952,0.7959,287800000.0
2008-04-22 13:10:00,0.7959,0.7962,0.7956,0.7958,122700000.0
2008-04-22 13:15:00,0.7958,0.79635,0.7958,0.7962,326200000.0
2008-04-22 13:20:00,0.7962,0.7964,0.7961,0.7961,165300000.0
2008-04-22 13:25:00,0.7961,0.7962,0.796,0.7961,24800000.0
2008-04-22 13:30:00,0.7961,0.7964,0.796,0.7962,90200000.0
2008-04-22 13:35:00,0.7962,0.7966,0.7959,0.7966,258700000.0
2008-04-22 13:40:00,0.7966,0.7973,0.7965,0.7971,126700000.0
2008-04-22 13:45:00,0.7971,0.7971,0.7969,0.7971,149100000.0
2008-04-22 13:50:00,0.7971,0.7978,0.7969,0.7975,103000000.0
2008-04-22 13:55:00,0.7975,0.7977,0.79695,0.797,652900000.0
2008-04-22 14:00:00,0.797,0.7972,0.79655,0.7969,368700000.0
2008-04-22 14:05:00,0.7969,0.7972,0.7968,0.79715,285900000.0
2008-04-22 14:10:00,0.79715,0.7973,0.7971,0.7971,245500000.0
2008-04-22 14:15:00,0.7971,0.7972,0.7964,0.79645,307800000.0
2008-04-22 14:20:00,0.797,0.7975,0.7969,0.797,200700000.0
2008-04-22 14:25:00,0.797,0.79715,0.796,0.7964,429000000.0
2008-04-22 14:30:00,0.7964,0.79655,0.7964,0.7965,32800000.0
2008-04-22 14:35:00,0.7965,0.79705,0.7965,0.79705,241900000.0
2008-04-22 14:40:00,0.79705,0.7972,0.797,0.7971,441100000.0
2008-04-22 14:45:00,0.7971,0.79715,0.7968,0.797,326600000.0
2008-04-22 14:50:00,0.797,0.797,0.7969,0.797,77300000.0
2008-04-22 14:55:00,0.797,0.797,0.79655,0.7966,391800000.0
2008-04-22 15:00:00,0.7966,0.7968,0.796,0.796,534700000.0
2008-04-22 15:05:00,0.796,0.7962,0.7949,0.79545,426400000.0
2008-04-22 15:10:00,0.79545,0.7955,0.7949,0.7954,257000000.0
2008-04-22 15:15:00,0.7954,0.7958,0.7954,0.7955,47900000.0
2008-04-22 15:20:00,0.7955,0.79605,0.7954,0.79595,210900000.0
2008-04-22 15:25:00,0.79595,0.79595,0.7939,0.7939,499000000.0
2008-04-22 15:30:00,0.7939,0.7947,0.7939,0.7945,394000000.0
2008-04-22 15:35:00,0.7945,0.79475,0.7943,0.7947,205900000.0
2008-04-22 15:40:00,0.7947,0.7949,0.7947,0.7948,93800000.0
2008-04-22 15:45:00,0.7948,0.7957,0.7945,0.79515,589900000.0
2008-04-22 15:50:00,0.79515,0.7954,0.79515,0.7952,418600000.0
2008-04-22 15:55:00,0.7952,0.7962,0.79485,0.7958,449000000.0
2008-04-22 16:00:00,0.7957,0.7959,0.79495,0.79555,217300000.0
2008-04-22 16:05:00,0.79555,0.7958,0.79485,0.7957,192400000.0
2008-04-22 16:10:00,0.7957,0.7958,0.7953,0.7956,241700000.0
2008-04-22 16:15:00,0.7956,0.7963,0.79495,0.79625,392900000.0
2008-04-22 16:20:00,0.79625,0.7965,0.7957,0.7963,352600000.0
2008-04-22 16:25:00,0.7963,0.79715,0.79625,0.7967,607300000.0
2008-04-22 16:30:00,0.7967,0.79685,0.7958,0.79645,300600000.0
2008-04-22 16:35:00,0.79645,0.7972,0.7964,0.7967,359900000.0
2008-04-22 16:40:00,0.7967,0.7975,0.7966,0.7968,281800000.0
2008-04-22 16:45:00,0.7968,0.79775,0.79645,0.79655,817000000.0
2008-04-22 16:50:00,0.79655,0.7969,0.79645,0.7966,367700000.0
2008-04-22 16:55:00,0.7966,0.79685,0.7964,0.7966,402900000.0
2008-04-22 17:00:00,0.7966,0.7967,0.7963,0.7963,281300000.0
2008-04-22 17:05:00,0.7963,0.7964,0.79625,0.79635,191000000.0
2008-04-22 17:10:00,0.79635,0.79655,0.7963,0.7965,139700000.0
2008-04-22 17:15:00,0.7965,0.7972,0.79645,0.79715,244700000.0
2008-04-22 17:20:00,0.79715,0.7976,0.797,0.7975,214500000.0
2008-04-22 17:25:00,0.7975,0.7976,0.79745,0.79755,267400000.0
2008-04-22 17:30:00,0.79755,0.7978,0.79725,0.79745,837400000.0
2008-04-22 17:35:00,0.79745,0.79765,0.7972,0.79745,981700000.0
2008-04-22 17:40:00,0.79745,0.79775,0.7971,0.79775,485900000.0
2008-04-22 17:45:00,0.79775,0.79775,0.79725,0.7976,301400000.0
2008-04-22 17:50:00,0.7976,0.79775,0.79715,0.79725,284900000.0
2008-04-22 17:55:00,0.79725,0.7978,0.79715,0.7975,573800000.0
2008-04-22 18:00:00,0.7975,0.7985,0.79745,0.7978,955600000.0
2008-04-22 18:05:00,0.7977,0.7984,0.7977,0.7983,232300000.0
2008-04-22 18:10:00,0.7983,0.7985,0.7982,0.7983,20700000.0
2008-04-22 18:15:00,0.7983,0.79855,0.7979,0.7979,214300000.0
2008-04-22 18:20:00,0.7979,0.798,0.79775,0.7979,125300000.0
2008-04-22 18:25:00,0.7979,0.7981,0.7977,0.7978,99000000.0
2008-04-22 18:30:00,0.7978,0.798,0.7976,0.7976,210700000.0
2008-04-22 18:35:00,0.7976,0.7977,0.7972,0.7977,541700000.0
2008-04-22 18:40:00,0.7977,0.7977,0.7972,0.7973,103400000.0
2008-04-22 18:45:00,0.7973,0.7975,0.797,0.797,194800000.0
2008-04-22 18:50:00,0.797,0.797,0.7961,0.7966,196900000.0
2008-04-22 18:55:00,0.7967,0.7969,0.7964,0.7967,545700000.0
2008-04-22 19:00:00,0.7966,0.79705,0.7965,0.797,315400000.0
2008-04-22 19:05:00,0.797,0.79755,0.797,0.79755,120600000.0
2008-04-22 19:10:00,0.79755,0.79755,0.79755,0.79755,218400000.0
2008-04-22 19:15:00,0.79755,0.79795,0.79695,0.79785,1237200000.0
2008-04-22 19:20:00,0.79785,0.79785,0.79735,0.7975,255700000.0
2008-04-22 19:25:00,0.7975,0.7975,0.79735,0.79735,155400000.0
2008-04-22 19:30:00,0.79735,0.79765,0.7973,0.7974,34000000.0
2008-04-22 19:35:00,0.7974,0.7974,0.79615,0.79685,725400000.0
2008-04-22 19:40:00,0.79685,0.79695,0.79675,0.79685,632600000.0
2008-04-22 19:45:00,0.79685,0.79715,0.7968,0.79705,202600000.0
2008-04-22 19:50:00,0.79705,0.79705,0.79685,0.7969,223200000.0
2008-04-22 19:55:00,0.7969,0.797,0.7968,0.7968,13300000.0
2008-04-22 20:00:00,0.7968,0.79725,0.7963,0.7969,373500000.0
2008-04-22 20:05:00,0.7969,0.79715,0.7968,0.7968,345700000.0
2008-04-22 20:10:00,0.7968,0.79685,0.79675,0.79675,423900000.0
2008-04-22 20:15:00,0.79675,0.79675,0.79675,0.79675,498600000.0
2008-04-22 20:20:00,0.79675,0.79695,0.79675,0.79685,335500000.0
2008-04-22 20:25:00,0.79685,0.797,0.79635,0.7967,308700001.0
2008-04-22 20:30:00,0.7967,0.7967,0.7967,0.7967,5000000.0
2008-04-22 20:35:00,0.7967,0.7968,0.79635,0.79635,105700000.0
2008-04-22 20:40:00,0.79635,0.7974,0.7963,0.79695,534400000.0
2008-04-22 20:45:00,0.79695,0.79735,0.79695,0.7973,696200000.0
2008-04-22 20:50:00,0.7973,0.7974,0.7972,0.79735,307700000.0
2008-04-22 20:55:00,0.79735,0.79735,0.7971,0.7972,378100000.0
2008-04-22 21:00:00,0.7972,0.79755,0.7966,0.79665,692400000.0
2008-04-22 21:05:00,0.79665,0.79675,0.7965,0.7966,248700000.0
2008-04-22 21:10:00,0.7966,0.79665,0.7964,0.7964,104700000.0
2008-04-22 21:15:00,0.7964,0.7965,0.7964,0.7964,52400000.0
2008-04-22 21:20:00,0.7964,0.7964,0.7963,0.7963,4800000.0
2008-04-22 21:25:00,0.7963,0.7963,0.79615,0.7962,205500000.0
2008-04-22 21:30:00,0.7962,0.79625,0.79525,0.7958,294500000.0
2008-04-22 21:35:00,0.796,0.79625,0.7958,0.7958,297600000.0
2008-04-22 21:40:00,0.7958,0.79625,0.7958,0.79605,227800000.0
2008-04-22 21:45:00,0.79605,0.79615,0.79595,0.7961,152800000.0
2008-04-22 21:50:00,0.7961,0.7962,0.7961,0.7962,8600000.0
2008-04-22 21:55:00,0.7962,0.79655,0.796,0.7961,483000000.0
2008-04-22 22:00:00,0.7961,0.79655,0.7961,0.79625,102954785.0
2008-04-22 22:05:00,0.79625,0.79665,0.79625,0.7965,160509570.0
2008-04-22 22:10:00,0.7965,0.79675,0.7965,0.7966,76200000.0
2008-04-22 22:15:00,0.7966,0.7966,0.7964,0.7966,52900000.0
2008-04-22 22:20:00,0.7966,0.797,0.7966,0.797,85900000.0
2008-04-22 22:25:00,0.797,0.7972,0.797,0.7972,202800000.0
2008-04-22 22:30:00,0.7972,0.7974,0.7972,0.7974,58600000.0
2008-04-22 22:35:00,0.7974,0.79745,0.7973,0.7973,18500000.0
2008-04-22 22:40:00,0.7973,0.79755,0.79725,0.79735,50100000.0
2008-04-22 22:45:00,0.79735,0.7975,0.79725,0.7975,217300000.0
2008-04-22 22:50:00,0.7975,0.7975,0.7973,0.7973,409700000.0
2008-04-22 22:55:00,0.7973,0.7974,0.7971,0.7971,684000000.0
2008-04-22 23:00:00,0.7971,0.7973,0.7963,0.7969,996500000.0
2008-04-22 23:05:00,0.7969,0.7969,0.7963,0.7969,279500000.0
2008-04-22 23:10:00,0.7969,0.797,0.7966,0.7966,94600000.0
2008-04-22 23:15:00,0.7966,0.7967,0.79655,0.7967,44200000.0
2008-04-22 23:20:00,0.7967,0.7967,0.7964,0.79665,53500000.0
2008-04-22 23:25:00,0.79665,0.79665,0.79665,0.79665,41200000.0
2008-04-22 23:30:00,0.79665,0.7968,0.7964,0.79655,507200000.0
2008-04-22 23:35:00,0.79655,0.7966,0.79645,0.7966,129000000.0
2008-04-22 23:40:00,0.7966,0.7966,0.7965,0.7966,11100000.0
2008-04-22 23:45:00,0.7966,0.7969,0.7964,0.7968,230900000.0
2008-04-22 23:50:00,0.7968,0.79725,0.7968,0.7971,639900000.0
2008-04-22 23:55:00,0.7971,0.7975,0.797,0.7974,427300000.0
2008-04-23 00:00:00,0.7974,0.7975,0.7968,0.7969,740000000.0
2008-04-23 00:05:00,0.7969,0.7974,0.7968,0.7974,913700000.0
2008-04-23 00:10:00,0.7974,0.7974,0.7974,0.7974,285600000.0
2008-04-23 00:15:00,0.79745,0.79745,0.79692,0.7973,617000000.0
2008-04-23 00:20:00,0.7973,0.7973,0.7972,0.7973,854800000.0
2008-04-23 00:25:00,0.7973,0.7977,0.7973,0.7974,1854000000.0
2008-04-23 00:30:00,0.7974,0.7974,0.7973,0.7973,650400000.0
2008-04-23 00:35:00,0.7973,0.7974,0.7973,0.7974,907200000.0
2008-04-23 00:40:00,0.7974,0.7974,0.7967,0.7971,509400000.0
2008-04-23 00:45:00,0.7971,0.7971,0.7971,0.7971,112800000.0
2008-04-23 00:50:00,0.7971,0.7971,0.797,0.797,382400000.0
2008-04-23 00:55:00,0.797,0.7974,0.797,0.7974,1307000000.0
2008-04-23 01:00:00,0.7974,0.7974,0.7972,0.7972,48200000.0
2008-04-23 01:05:00,0.7971,0.7977,0.7971,0.7975,466100000.0
2008-04-23 01:10:00,0.7975,0.7977,0.7974,0.7976,450400000.0
2008-04-23 01:15:00,0.7976,0.7976,0.7975,0.7975,468000000.0
2008-04-23 01:20:00,0.7975,0.7978,0.79735,0.7978,220800000.0
2008-04-23 01:25:00,0.7978,0.7984,0.7977,0.7977,665200000.0
2008-04-23 01:30:00,0.7977,0.7978,0.7977,0.7977,593900000.0
2008-04-23 01:35:00,0.7977,0.7978,0.7977,0.7978,434100000.0
2008-04-23 01:40:00,0.7978,0.7979,0.7978,0.7978,618400000.0
2008-04-23 01:45:00,0.7978,0.7978,0.7973,0.7973,539900000.0
2008-04-23 01:50:00,0.7973,0.7975,0.7973,0.7975,429500000.0
2008-04-23 01:55:00,0.7975,0.7975,0.7974,0.7974,388700000.0
2008-04-23 02:00:00,0.7974,0.7977,0.7974,0.7974,959600000.0
2008-04-23 02:05:00,0.7974,0.7975,0.7974,0.7975,92200000.0
2008-04-23 02:10:00,0.7975,0.7975,0.7974,0.7974,47300000.0
2008-04-23 02:15:00,0.7974,0.7975,0.7973,0.7973,172800000.0
2008-04-23 02:20:00,0.7973,0.7974,0.797,0.7971,605300000.0
2008-04-23 02:25:00,0.7971,0.7971,0.7967,0.797,354900000.0
2008-04-23 02:30:00,0.797,0.7972,0.7969,0.7971,177600000.0
2008-04-23 02:35:00,0.7971,0.7975,0.7971,0.7975,298900000.0
2008-04-23 02:40:00,0.7973,0.7975,0.7973,0.7973,99500000.0
2008-04-23 02:45:00,0.7973,0.7978,0.7973,0.7978,314700000.0
2008-04-23 02:50:00,0.7978,0.7978,0.7976,0.7976,111900000.0
2008-04-23 02:55:00,0.7976,0.7976,0.7975,0.7976,316700000.0
2008-04-23 03:00:00,0.7976,0.7976,0.7973,0.7976,437500000.0
2008-04-23 03:05:00,0.7976,0.7977,0.7975,0.7975,205800000.0
2008-04-23 03:10:00,0.7975,0.7978,0.7975,0.7976,236500001.0
2008-04-23 03:15:00,0.7976,0.7977,0.7975,0.7977,352000000.0
2008-04-23 03:20:00,0.7977,0.7977,0.7976,0.7977,284300000.0
2008-04-23 03:25:00,0.7977,0.7978,0.7972,0.7972,1025300000.0
2008-04-23 03:30:00,0.7972,0.7984,0.796,0.7983,3411900003.0
2008-04-23 03:35:00,0.7982,0.7983,0.7972,0.7975,2417600000.0
2008-04-23 03:40:00,0.7975,0.7981,0.7969,0.7974,1299600000.0
2008-04-23 03:45:00,0.7974,0.7978,0.7967,0.7973,1630300000.0
2008-04-23 03:50:00,0.7973,0.7975,0.797,0.7971,631300000.0
2008-04-23 03:55:00,0.7971,0.7973,0.7968,0.797,1097900000.0
2008-04-23 04:00:00,0.797,0.7971,0.796,0.7965,2370700000.0
2008-04-23 04:05:00,0.7965,0.7972,0.7965,0.7969,780800000.0
2008-04-23 04:10:00,0.7969,0.797,0.796,0.7962,233900000.0
2008-04-23 04:15:00,0.7962,0.7965,0.7958,0.796,1766499999.0
2008-04-23 04:20:00,0.796,0.7973,0.796,0.797,897600000.0
2008-04-23 04:25:00,0.797,0.7972,0.7969,0.7971,391200000.0
2008-04-23 04:30:00,0.7971,0.7971,0.7969,0.797,16400000.0
2008-04-23 04:35:00,0.7973,0.7976,0.79655,0.7968,545200000.0
2008-04-23 04:40:00,0.7968,0.797,0.7966,0.797,314600000.0
2008-04-23 04:45:00,0.797,0.7972,0.7969,0.797,170500000.0
2008-04-23 04:50:00,0.797,0.7973,0.797,0.7972,301400000.0
2008-04-23 04:55:00,0.7972,0.7974,0.7968,0.7969,98000000.0
2008-04-23 05:00:00,0.7969,0.7972,0.7965,0.7971,210000000.0
2008-04-23 05:05:00,0.7971,0.7972,0.7969,0.797,214300000.0
2008-04-23 05:10:00,0.797,0.7972,0.797,0.7972,376299999.0
2008-04-23 05:15:00,0.7972,0.7976,0.7972,0.7973,123200000.0
2008-04-23 05:20:00,0.7973,0.79765,0.7973,0.7973,184700000.0
2008-04-23 05:25:00,0.7973,0.7976,0.7972,0.7973,191900000.0
2008-04-23 05:30:00,0.7973,0.7976,0.7972,0.7975,38900000.0
2008-04-23 05:35:00,0.7975,0.79795,0.7975,0.7979,630500000.0
2008-04-23 05:40:00,0.7979,0.7981,0.7974,0.7979,308100000.0
2008-04-23 05:45:00,0.7979,0.7979,0.79735,0.7976,121800000.0
2008-04-23 05:50:00,0.7976,0.7976,0.7976,0.7976,5200000.0
2008-04-23 05:55:00,0.7976,0.7977,0.7976,0.7977,20700000.0
2008-04-23 06:00:00,0.7977,0.7981,0.7977,0.798,208300000.0
2008-04-23 06:05:00,0.798,0.7981,0.798,0.7981,11400000.0
2008-04-23 06:10:00,0.7981,0.7981,0.7978,0.7981,144600000.0
2008-04-23 06:15:00,0.7981,0.7989,0.7981,0.7988,98300000.0
2008-04-23 06:20:00,0.7988,0.7989,0.7985,0.7988,177900000.0
2008-04-23 06:25:00,0.7988,0.799,0.7987,0.799,12600000.0
2008-04-23 06:30:00,0.799,0.7993,0.7989,0.7991,26600000.0
2008-04-23 06:35:00,0.7991,0.8,0.7991,0.7996,251600000.0
2008-04-23 06:40:00,0.7996,0.7996,0.79945,0.79945,31600000.0
2008-04-23 06:45:00,0.79945,0.79945,0.7987,0.799,43200000.0
2008-04-23 06:50:00,0.799,0.7994,0.799,0.79925,97200000.0
2008-04-23 06:55:00,0.79925,0.7994,0.79905,0.7993,159700000.0
2008-04-23 07:00:00,0.7993,0.7994,0.7991,0.7992,67100000.0
2008-04-23 07:05:00,0.79925,0.7993,0.7991,0.7992,87200000.0
2008-04-23 07:10:00,0.7992,0.7992,0.7987,0.7987,35400000.0
2008-04-23 07:15:00,0.7987,0.7991,0.7987,0.7988,42400000.0
2008-04-23 07:20:00,0.7988,0.7992,0.7983,0.7983,81400000.0
2008-04-23 07:25:00,0.7983,0.7986,0.7982,0.7985,27800000.0
2008-04-23 07:30:00,0.7985,0.7989,0.7983,0.7988,73700000.0
2008-04-23 07:35:00,0.7988,0.7992,0.79835,0.7985,136900000.0
2008-04-23 07:40:00,0.7985,0.7989,0.7984,0.7988,41200000.0
2008-04-23 07:45:00,0.7988,0.7988,0.7981,0.7984,64300000.0
2008-04-23 07:50:00,0.7984,0.7984,0.7981,0.7982,41700000.0
2008-04-23 07:55:00,0.7982,0.7988,0.7982,0.7985,101400000.0
2008-04-23 08:00:00,0.7985,0.79885,0.79835,0.79885,97200000.0
2008-04-23 08:05:00,0.79885,0.7992,0.7987,0.79895,257700000.0
2008-04-23 08:10:00,0.79895,0.7991,0.7985,0.7987,218900000.0
2008-04-23 08:15:00,0.7987,0.7988,0.7982,0.7982,142200000.0
2008-04-23 08:20:00,0.7982,0.7984,0.7981,0.7983,92600000.0
2008-04-23 08:25:00,0.7983,0.7988,0.7983,0.7983,83100000.0
2008-04-23 08:30:00,0.7983,0.7987,0.79805,0.7982,177100000.0
2008-04-23 08:35:00,0.7982,0.7984,0.798,0.798,72900000.0
2008-04-23 08:40:00,0.798,0.7982,0.79755,0.7978,298800000.0
2008-04-23 08:45:00,0.7978,0.7982,0.7976,0.7979,131300000.0
2008-04-23 08:50:00,0.7979,0.7989,0.7979,0.7989,113800000.0
2008-04-23 08:55:00,0.7989,0.7993,0.7988,0.799,120700000.0
2008-04-23 09:00:00,0.799,0.7998,0.7988,0.7994,242600000.0
2008-04-23 09:05:00,0.7994,0.7995,0.7991,0.7991,435400000.0
2008-04-23 09:10:00,0.7991,0.7993,0.7991,0.7991,257400000.0
2008-04-23 09:15:00,0.7991,0.7995,0.7991,0.7993,58200000.0
2008-04-23 09:20:00,0.7993,0.7999,0.79925,0.7995,156900000.0
2008-04-23 09:25:00,0.7995,0.8,0.7992,0.79945,227100000.0
2008-04-23 09:30:00,0.79945,0.8001,0.79935,0.80005,513600000.0
2008-04-23 09:35:00,0.80005,0.80045,0.79945,0.79965,2209000005.0
2008-04-23 09:40:00,0.7997,0.8002,0.79965,0.79985,874800000.0
2008-04-23 09:45:00,0.79985,0.80015,0.79975,0.8001,811600000.0
2008-04-23 09:50:00,0.8001,0.80095,0.80005,0.8005,1124900000.0
2008-04-23 09:55:00,0.8005,0.80105,0.8005,0.80075,1769100000.0
2008-04-23 10:00:00,0.8008,0.80165,0.80065,0.8016,1510700000.0
2008-04-23 10:05:00,0.8016,0.80215,0.80135,0.80175,422700000.0
2008-04-23 10:10:00,0.80175,0.803,0.80145,0.80235,596400000.0
2008-04-23 10:15:00,0.80235,0.80315,0.80195,0.80245,680400000.0
2008-04-23 10:20:00,0.80245,0.80265,0.802,0.8024,652200000.0
2008-04-23 10:25:00,0.8024,0.8024,0.80145,0.80165,166600000.0
2008-04-23 10:30:00,0.80165,0.80195,0.80155,0.8016,399100000.0
2008-04-23 10:35:00,0.80165,0.80175,0.80115,0.8013,452300000.0
2008-04-23 10:40:00,0.8013,0.8017,0.8013,0.80165,621100000.0
2008-04-23 10:45:00,0.80165,0.80175,0.80145,0.8017,178900000.0
2008-04-23 10:50:00,0.80175,0.80225,0.8017,0.80215,683400000.0
2008-04-23 10:55:00,0.80215,0.8029,0.8021,0.80255,453000000.0
2008-04-23 11:00:00,0.80255,0.80255,0.8021,0.80235,182800000.0
2008-04-23 11:05:00,0.80235,0.8024,0.8016,0.80185,113200000.0
2008-04-23 11:10:00,0.80185,0.8019,0.80135,0.80165,65900000.0
2008-04-23 11:15:00,0.80165,0.80165,0.80115,0.80145,128600000.0
2008-04-23 11:20:00,0.80145,0.802,0.80145,0.8019,167400000.0
2008-04-23 11:25:00,0.8019,0.80215,0.80165,0.802,338700000.0
2008-04-23 11:30:00,0.802,0.8025,0.80195,0.8023,202900000.0
2008-04-23 11:35:00,0.80215,0.80265,0.80215,0.80255,146700000.0
2008-04-23 11:40:00,0.80255,0.80285,0.8023,0.80265,330400000.0
2008-04-23 11:45:00,0.80265,0.8031,0.80265,0.80275,227800000.0
2008-04-23 11:50:00,0.80275,0.80285,0.80245,0.80255,140900000.0
2008-04-23 11:55:00,0.80255,0.80265,0.80235,0.80235,95600000.0
2008-04-23 12:00:00,0.80235,0.80265,0.80205,0.80215,128700000.0
2008-04-23 12:05:00,0.8021,0.8025,0.8021,0.8025,98400000.0
2008-04-23 12:10:00,0.8025,0.8027,0.80195,0.8026,262300000.0
2008-04-23 12:15:00,0.8026,0.80275,0.80245,0.80265,165600000.0
2008-04-23 12:20:00,0.80265,0.8027,0.8025,0.80265,166100000.0
2008-04-23 12:25:00,0.80265,0.8027,0.8025,0.80265,81900000.0
2008-04-23 12:30:00,0.80265,0.80265,0.8025,0.8025,107600000.0
2008-04-23 12:35:00,0.8025,0.8025,0.80175,0.80175,222900000.0
2008-04-23 12:40:00,0.80175,0.80185,0.80165,0.80185,95900000.0
2008-04-23 12:45:00,0.80185,0.80205,0.80175,0.80205,58800000.0
2008-04-23 12:50:00,0.80205,0.8022,0.80165,0.80165,108200000.0
2008-04-23 12:55:00,0.8017,0.8018,0.8012,0.8012,91500000.0
2008-04-23 13:00:00,0.8012,0.8016,0.8008,0.8015,139300000.0
2008-04-23 13:05:00,0.8015,0.8018,0.8012,0.8012,210200000.0
2008-04-23 13:10:00,0.8012,0.80135,0.80095,0.8012,111200000.0
2008-04-23 13:15:00,0.8012,0.8015,0.80115,0.80115,132800000.0
2008-04-23 13:20:00,0.80115,0.80115,0.80045,0.801,139600000.0
2008-04-23 13:25:00,0.801,0.80145,0.80075,0.80075,249300000.0
2008-04-23 13:30:00,0.80075,0.80135,0.80045,0.8006,272500000.0
2008-04-23 13:35:00,0.8006,0.8008,0.80025,0.80035,131100000.0
2008-04-23 13:40:00,0.80035,0.80085,0.8003,0.80035,143300000.0
2008-04-23 13:45:00,0.80035,0.80045,0.80025,0.8003,102700000.0
2008-04-23 13:50:00,0.8003,0.80035,0.80015,0.80015,96300000.0
2008-04-23 13:55:00,0.80015,0.8003,0.7998,0.8002,181600000.0
2008-04-23 14:00:00,0.8002,0.8002,0.79945,0.79975,380200000.0
2008-04-23 14:05:00,0.79975,0.8001,0.79965,0.7999,155200000.0
2008-04-23 14:10:00,0.7999,0.8004,0.7997,0.79995,262800000.0
2008-04-23 14:15:00,0.8,0.80055,0.8,0.8004,200100000.0
2008-04-23 14:20:00,0.8004,0.8007,0.80035,0.80045,225100000.0
2008-04-23 14:25:00,0.80045,0.80045,0.7995,0.79965,284800000.0
2008-04-23 14:30:00,0.79965,0.79965,0.79865,0.79905,250500000.0
2008-04-23 14:35:00,0.79905,0.79925,0.7988,0.7988,141800000.0
2008-04-23 14:40:00,0.7988,0.79905,0.7984,0.7984,165600000.0
2008-04-23 14:45:00,0.7985,0.79945,0.7985,0.79945,188300000.0
2008-04-23 14:50:00,0.79945,0.79985,0.7989,0.79895,167300000.0
2008-04-23 14:55:00,0.79895,0.79965,0.7984,0.79935,238400000.0
2008-04-23 15:00:00,0.79935,0.79935,0.79835,0.7988,265800000.0
2008-04-23 15:05:00,0.7988,0.7992,0.79855,0.79855,283800000.0
2008-04-23 15:10:00,0.7986,0.7988,0.7978,0.79785,208500000.0
2008-04-23 15:15:00,0.79785,0.7982,0.7977,0.7979,195200000.0
2008-04-23 15:20:00,0.7979,0.798,0.7972,0.7975,207200000.0
2008-04-23 15:25:00,0.7975,0.7975,0.79695,0.7972,163700000.0
2008-04-23 15:30:00,0.7972,0.7972,0.79595,0.79605,551300000.0
2008-04-23 15:35:00,0.79605,0.7965,0.7957,0.79575,725300000.0
2008-04-23 15:40:00,0.79575,0.7963,0.79575,0.7963,494600000.0
2008-04-23 15:45:00,0.7963,0.79665,0.79545,0.7963,502600000.0
2008-04-23 15:50:00,0.79615,0.79665,0.79605,0.7964,411500000.0
2008-04-23 15:55:00,0.7964,0.7969,0.79635,0.79665,377000000.0
2008-04-23 16:00:00,0.79665,0.79695,0.7964,0.79675,236500000.0
2008-04-23 16:05:00,0.79675,0.79685,0.7964,0.79645,321100000.0
2008-04-23 16:10:00,0.79645,0.79665,0.79625,0.79665,252000000.0
2008-04-23 16:15:00,0.79665,0.79695,0.79625,0.7964,174400000.0
2008-04-23 16:20:00,0.7964,0.79655,0.79615,0.7964,418200000.0
2008-04-23 16:25:00,0.79645,0.7968,0.79635,0.79665,314000000.0
2008-04-23 16:30:00,0.79665,0.79685,0.79665,0.7968,89900000.0
2008-04-23 16:35:00,0.7968,0.797,0.79635,0.7967,283400000.0
2008-04-23 16:40:00,0.7967,0.797,0.7965,0.7968,1189700000.0
2008-04-23 16:45:00,0.7968,0.79765,0.79675,0.79745,178000000.0
2008-04-23 16:50:00,0.79745,0.7983,0.79705,0.79765,304400000.0
2008-04-23 16:55:00,0.79765,0.79835,0.79745,0.79815,199800000.0
2008-04-23 17:00:00,0.79815,0.79835,0.79755,0.79755,166700000.0
2008-04-23 17:05:00,0.79755,0.7978,0.7972,0.7972,136700000.0
2008-04-23 17:10:00,0.7972,0.7974,0.79705,0.79715,100300000.0
2008-04-23 17:15:00,0.79715,0.79725,0.7967,0.79705,90400000.0
2008-04-23 17:20:00,0.79705,0.798,0.79705,0.79745,318300000.0
2008-04-23 17:25:00,0.79745,0.7977,0.79685,0.7975,268800000.0
2008-04-23 17:30:00,0.7975,0.7992,0.79745,0.79885,224800000.0
2008-04-23 17:35:00,0.79885,0.79895,0.7984,0.79855,186700000.0
2008-04-23 17:40:00,0.79855,0.79885,0.798,0.79845,380100000.0
2008-04-23 17:45:00,0.79845,0.79845,0.79815,0.79835,166500000.0
2008-04-23 17:50:00,0.79835,0.7988,0.79835,0.7985,469500000.0
2008-04-23 17:55:00,0.7985,0.79915,0.79845,0.7985,302500000.0
2008-04-23 18:00:00,0.7985,0.7986,0.7984,0.7984,221100000.0
2008-04-23 18:05:00,0.7984,0.7985,0.798,0.7984,395900000.0
2008-04-23 18:10:00,0.7984,0.7986,0.79835,0.79855,74300000.0
2008-04-23 18:15:00,0.79855,0.7986,0.79855,0.7986,97700000.0
2008-04-23 18:20:00,0.7986,0.7987,0.79855,0.79865,195600000.0
2008-04-23 18:25:00,0.79865,0.7992,0.7986,0.7992,157700000.0
2008-04-23 18:30:00,0.7992,0.79945,0.7989,0.79895,135100000.0
2008-04-23 18:35:00,0.79895,0.799,0.79825,0.79845,955700000.0
2008-04-23 18:40:00,0.79845,0.7986,0.79815,0.79835,832600000.0
2008-04-23 18:45:00,0.79835,0.79835,0.79815,0.79825,461200000.0
2008-04-23 18:50:00,0.79835,0.79875,0.79835,0.79875,842300000.0
2008-04-23 18:55:00,0.79875,0.79885,0.79835,0.79835,1006600000.0
2008-04-23 19:00:00,0.79835,0.79905,0.79795,0.79845,2214700003.0
2008-04-23 19:05:00,0.79845,0.79865,0.79805,0.79855,2222700001.0
2008-04-23 19:10:00,0.79855,0.79995,0.79845,0.79925,3632800003.0
2008-04-23 19:15:00,0.79925,0.7995,0.79865,0.79865,881300000.0
2008-04-23 19:20:00,0.79865,0.79915,0.79835,0.79885,891500000.0
2008-04-23 19:25:00,0.79885,0.7994,0.79845,0.79925,586200000.0
2008-04-23 19:30:00,0.79925,0.79925,0.79805,0.79865,586200000.0
2008-04-23 19:35:00,0.79865,0.79935,0.79865,0.79905,1272100000.0
2008-04-23 19:40:00,0.79905,0.79915,0.79805,0.7988,546400004.0
2008-04-23 19:45:00,0.7988,0.79885,0.79865,0.7988,358600000.0
2008-04-23 19:50:00,0.7988,0.79905,0.79865,0.79875,425100000.0
2008-04-23 19:55:00,0.79875,0.7991,0.79875,0.7991,363400000.0
2008-04-23 20:00:00,0.79905,0.79925,0.79905,0.79925,331600000.0
2008-04-23 20:05:00,0.79925,0.79925,0.79925,0.79925,156000000.0
2008-04-23 20:10:00,0.79925,0.79925,0.7988,0.79905,764100000.0
2008-04-23 20:15:00,0.79905,0.79905,0.79895,0.79895,113800000.0
2008-04-23 20:20:00,0.79895,0.79905,0.7987,0.7987,548200000.0
2008-04-23 20:25:00,0.7987,0.79895,0.79865,0.79895,707299990.0
2008-04-23 20:30:00,0.79895,0.79905,0.79885,0.79885,552800000.0
2008-04-23 20:35:00,0.79885,0.79915,0.79865,0.79875,602799998.0
2008-04-23 20:40:00,0.79865,0.7987,0.7985,0.7987,629600016.0
2008-04-23 20:45:00,0.7987,0.7988,0.79845,0.7985,320500000.0
2008-04-23 20:50:00,0.7985,0.79865,0.79845,0.79845,434600000.0
2008-04-23 20:55:00,0.79845,0.79895,0.79845,0.79885,513800000.0
2008-04-23 21:00:00,0.79885,0.79895,0.79885,0.79885,489500000.0
2008-04-23 21:05:00,0.79885,0.79895,0.79885,0.7989,278500000.0
2008-04-23 21:10:00,0.79885,0.79885,0.79765,0.79885,712600000.0
2008-04-23 21:15:00,0.79885,0.79885,0.79885,0.79885,260800000.0
2008-04-23 21:20:00,0.79885,0.79905,0.79855,0.79895,1119500000.0
2008-04-23 21:25:00,0.79895,0.7993,0.79865,0.7993,804100000.0
2008-04-23 21:30:00,0.7993,0.7995,0.79915,0.79925,563900000.0
2008-04-23 21:35:00,0.79925,0.79975,0.79925,0.79955,840200000.0
2008-04-23 21:40:00,0.79955,0.79965,0.79915,0.79945,761800000.0
2008-04-23 21:45:00,0.79955,0.79975,0.79845,0.79895,1023100000.0
2008-04-23 21:50:00,0.79895,0.79935,0.79875,0.79895,504700000.0
2008-04-23 21:55:00,0.79895,0.79945,0.79865,0.79915,519700000.0
2008-04-23 22:00:00,0.79915,0.79915,0.79895,0.799,96500000.0
2008-04-23 22:05:00,0.799,0.7995,0.79895,0.79905,433400000.0
2008-04-23 22:10:00,0.79905,0.79935,0.79905,0.79925,445400000.0
2008-04-23 22:15:00,0.79925,0.79925,0.79865,0.79905,1005800000.0
2008-04-23 22:20:00,0.79905,0.79905,0.7985,0.79905,681900000.0
2008-04-23 22:25:00,0.79905,0.79925,0.79905,0.79915,487500000.0
2008-04-23 22:30:00,0.79915,0.79915,0.7985,0.79855,573400000.0
2008-04-23 22:35:00,0.79855,0.79905,0.79855,0.799,636600000.0
2008-04-23 22:40:00,0.799,0.799,0.7981,0.7981,871200000.0
2008-04-23 22:45:00,0.7984,0.7985,0.7981,0.7983,577000000.0
2008-04-23 22:50:00,0.7983,0.7989,0.7983,0.7985,405800000.0
2008-04-23 22:55:00,0.7985,0.7988,0.798,0.798,583900000.0
2008-04-23 23:00:00,0.798,0.798,0.7957,0.796,687000000.0
2008-04-23 23:05:00,0.796,0.797,0.7959,0.7962,1744500000.0
2008-04-23 23:10:00,0.7962,0.7962,0.7952,0.7952,1713000000.0
2008-04-23 23:15:00,0.7952,0.7953,0.7947,0.7947,2044600000.0
2008-04-23 23:20:00,0.7947,0.7951,0.7939,0.794,1575300000.0
2008-04-23 23:25:00,0.794,0.7943,0.7935,0.7937,1006200000.0
2008-04-23 23:30:00,0.7937,0.794,0.7932,0.79395,1003600000.0
2008-04-23 23:35:00,0.79395,0.79415,0.7933,0.7933,587200000.0
2008-04-23 23:40:00,0.7933,0.79345,0.7929,0.7931,1197700000.0
2008-04-23 23:45:00,0.7931,0.7932,0.7929,0.79315,814400000.0
2008-04-23 23:50:00,0.79315,0.79365,0.79305,0.79345,400500000.0
2008-04-23 23:55:00,0.79345,0.79345,0.79305,0.7932,457300000.0
2008-04-24 00:00:00,0.7932,0.7936,0.7932,0.79345,406300000.0
2008-04-24 00:05:00,0.79345,0.7937,0.7932,0.7934,586600000.0
2008-04-24 00:10:00,0.7934,0.7942,0.7934,0.7942,1917199995.0
2008-04-24 00:15:00,0.7942,0.7947,0.7942,0.7946,1605400000.0
2008-04-24 00:20:00,0.7946,0.7947,0.794,0.7944,1222500000.0
2008-04-24 00:25:00,0.7944,0.7944,0.7934,0.7937,820800000.0
2008-04-24 00:30:00,0.7937,0.7943,0.7937,0.7943,669300000.0
2008-04-24 00:35:00,0.7943,0.79505,0.7943,0.795,789300000.0
2008-04-24 00:40:00,0.795,0.795,0.7941,0.7944,673700000.0
2008-04-24 00:45:00,0.7944,0.79455,0.7943,0.7943,665200000.0
2008-04-24 00:50:00,0.7943,0.7943,0.7936,0.7939,2012400000.0
2008-04-24 00:55:00,0.7939,0.794,0.7934,0.7938,1421800000.0
2008-04-24 01:00:00,0.7938,0.794,0.7936,0.7938,663000000.0
2008-04-24 01:05:00,0.7938,0.7939,0.7935,0.7939,951500000.0
2008-04-24 01:10:00,0.7939,0.7939,0.7935,0.7935,1002700002.0
2008-04-24 01:15:00,0.7935,0.7937,0.7928,0.7928,2034600000.0
2008-04-24 01:20:00,0.7929,0.7931,0.7928,0.793,1250100000.0
2008-04-24 01:25:00,0.793,0.7935,0.7929,0.7933,1840700000.0
2008-04-24 01:30:00,0.7933,0.7935,0.7933,0.79335,943500000.0
2008-04-24 01:35:00,0.79335,0.7935,0.79335,0.7935,606100000.0
2008-04-24 01:40:00,0.7935,0.7935,0.79345,0.7935,332400000.0
2008-04-24 01:45:00,0.7935,0.7937,0.7935,0.7936,707800001.0
2008-04-24 01:50:00,0.7936,0.7936,0.7935,0.79355,435100000.0
2008-04-24 01:55:00,0.79355,0.79375,0.7935,0.79365,258399999.0
2008-04-24 02:00:00,0.79365,0.794,0.7936,0.7939,444300000.0
2008-04-24 02:05:00,0.7939,0.7941,0.7938,0.794,192100001.0
2008-04-24 02:10:00,0.794,0.7942,0.7939,0.794,216700000.0
2008-04-24 02:15:00,0.794,0.7941,0.794,0.7941,167400000.0
2008-04-24 02:20:00,0.7941,0.7945,0.7941,0.7944,165200000.0
2008-04-24 02:25:00,0.7944,0.79455,0.7939,0.7939,292800000.0
2008-04-24 02:30:00,0.7939,0.7939,0.7938,0.7939,38800000.0
2008-04-24 02:35:00,0.7939,0.7939,0.7938,0.7938,45600000.0
2008-04-24 02:40:00,0.7938,0.7941,0.7938,0.7941,184899997.0
2008-04-24 02:45:00,0.7941,0.7941,0.7939,0.794,127999997.0
2008-04-24 02:50:00,0.794,0.7942,0.794,0.7941,87500000.0
2008-04-24 02:55:00,0.7941,0.7941,0.794,0.794,55400000.0
2008-04-24 03:00:00,0.794,0.794,0.7938,0.7939,67900000.0
2008-04-24 03:05:00,0.7939,0.7939,0.7929,0.79345,193400000.0
2008-04-24 03:10:00,0.79345,0.79345,0.79255,0.7933,361700000.0
2008-04-24 03:15:00,0.7933,0.7935,0.7932,0.7932,136500000.0
2008-04-24 03:20:00,0.7932,0.7933,0.7931,0.7932,30200000.0
2008-04-24 03:25:00,0.7932,0.7932,0.7923,0.7923,465200000.0
2008-04-24 03:30:00,0.7923,0.793,0.7923,0.793,49400000.0
2008-04-24 03:35:00,0.793,0.793,0.7919,0.7919,150300000.0
2008-04-24 03:40:00,0.7919,0.7923,0.7913,0.79225,294900000.0
2008-04-24 03:45:00,0.79225,0.79245,0.792,0.7923,159500000.0
2008-04-24 03:50:00,0.7923,0.79235,0.79205,0.7921,490900000.0
2008-04-24 03:55:00,0.7921,0.7925,0.79205,0.79245,460000000.0
2008-04-24 04:00:00,0.79245,0.7932,0.79245,0.7932,324500000.0
2008-04-24 04:05:00,0.7932,0.79325,0.79255,0.7931,242800000.0
2008-04-24 04:10:00,0.7931,0.7933,0.7929,0.79295,222000000.0
2008-04-24 04:15:00,0.79295,0.793,0.79295,0.793,51800000.0
2008-04-24 04:20:00,0.793,0.7932,0.79285,0.79305,427400000.0
2008-04-24 04:25:00,0.79305,0.7935,0.79285,0.7934,685200000.0
2008-04-24 04:30:00,0.7934,0.7936,0.7931,0.7931,110400000.0
2008-04-24 04:35:00,0.7931,0.7933,0.7931,0.7933,58300000.0
2008-04-24 04:40:00,0.7933,0.7935,0.7932,0.7932,75900000.0
2008-04-24 04:45:00,0.7932,0.7932,0.7928,0.7929,299599999.0
2008-04-24 04:50:00,0.7929,0.793,0.79285,0.793,45600000.0
2008-04-24 04:55:00,0.793,0.7933,0.793,0.7933,37800000.0
2008-04-24 05:00:00,0.7933,0.7938,0.7933,0.7938,220100000.0
2008-04-24 05:05:00,0.7938,0.7938,0.7935,0.7938,56000000.0
2008-04-24 05:10:00,0.7938,0.7941,0.7937,0.7938,50200000.0
2008-04-24 05:15:00,0.7938,0.7942,0.79375,0.794,123600000.0
2008-04-24 05:20:00,0.794,0.794,0.7938,0.7938,31600000.0
2008-04-24 05:25:00,0.7938,0.7938,0.7935,0.7935,16600000.0
2008-04-24 05:30:00,0.7935,0.7935,0.7934,0.7935,35000000.0
2008-04-24 05:35:00,0.7935,0.7938,0.7935,0.7935,17200000.0
2008-04-24 05:40:00,0.7935,0.7938,0.7935,0.7938,60200000.0
2008-04-24 05:45:00,0.7938,0.794,0.7938,0.7939,20000000.0
2008-04-24 05:50:00,0.7939,0.7939,0.7934,0.7936,79100000.0
2008-04-24 05:55:00,0.7936,0.7938,0.7935,0.79355,139800000.0
2008-04-24 06:00:00,0.79355,0.79355,0.7934,0.7935,49000000.0
2008-04-24 06:05:00,0.7935,0.7935,0.7934,0.7935,36700000.0
2008-04-24 06:10:00,0.7935,0.7939,0.7934,0.7939,197500000.0
2008-04-24 06:15:00,0.7939,0.7939,0.7939,0.7939,8400000.0
2008-04-24 06:20:00,0.7939,0.7939,0.79385,0.7939,125000000.0
2008-04-24 06:25:00,0.7939,0.794,0.79385,0.794,76300000.0
2008-04-24 06:30:00,0.794,0.794,0.7938,0.794,30600000.0
2008-04-24 06:35:00,0.794,0.794,0.79385,0.79395,230100000.0
2008-04-24 06:40:00,0.79395,0.794,0.79375,0.794,435300000.0
2008-04-24 06:45:00,0.794,0.7941,0.7939,0.794,57200000.0
2008-04-24 06:50:00,0.794,0.794,0.7939,0.7939,7600000.0
2008-04-24 06:55:00,0.7939,0.794,0.79385,0.7939,54300000.0
2008-04-24 07:00:00,0.7939,0.794,0.7935,0.7935,153100000.0
2008-04-24 07:05:00,0.7935,0.7938,0.7935,0.7938,45700000.0
2008-04-24 07:10:00,0.7938,0.79395,0.7937,0.7939,65700000.0
2008-04-24 07:15:00,0.7939,0.7939,0.7938,0.7939,50800000.0
2008-04-24 07:20:00,0.7939,0.794,0.7938,0.794,96100000.0
2008-04-24 07:25:00,0.794,0.7941,0.7938,0.7941,136400000.0
2008-04-24 07:30:00,0.7941,0.7941,0.79335,0.794,226700000.0
2008-04-24 07:35:00,0.794,0.794,0.7937,0.7938,53000000.0
2008-04-24 07:40:00,0.7938,0.7941,0.7938,0.794,140500000.0
2008-04-24 07:45:00,0.794,0.794,0.7937,0.7939,134600001.0
2008-04-24 07:50:00,0.7939,0.7942,0.7939,0.7941,86700000.0
2008-04-24 07:55:00,0.7941,0.7941,0.7936,0.7937,249800000.0
2008-04-24 08:00:00,0.7937,0.7937,0.79315,0.7934,169400000.0
2008-04-24 08:05:00,0.7934,0.794,0.7934,0.79385,992000000.0
2008-04-24 08:10:00,0.79385,0.79385,0.79285,0.793,765800000.0
2008-04-24 08:15:00,0.793,0.7932,0.79285,0.7929,412700000.0
2008-04-24 08:20:00,0.7929,0.7932,0.7925,0.7928,729950000.0
2008-04-24 08:25:00,0.7928,0.793,0.7922,0.79225,686700000.0
2008-04-24 08:30:00,0.79225,0.7925,0.7916,0.7918,613800000.0
2008-04-24 08:35:00,0.7918,0.7922,0.79025,0.791,906600000.0
2008-04-24 08:40:00,0.791,0.79205,0.79075,0.7918,1379700000.0
2008-04-24 08:45:00,0.7918,0.79195,0.7909,0.7917,493700000.0
2008-04-24 08:50:00,0.7917,0.7921,0.7916,0.7921,868800000.0
2008-04-24 08:55:00,0.7921,0.7928,0.792,0.7926,450800000.0
2008-04-24 09:00:00,0.7926,0.7929,0.7921,0.7924,376400000.0
2008-04-24 09:05:00,0.7924,0.7926,0.7922,0.7926,205700000.0
2008-04-24 09:10:00,0.7926,0.7926,0.7924,0.7924,167200000.0
2008-04-24 09:15:00,0.7924,0.7925,0.79235,0.7924,65800000.0
2008-04-24 09:20:00,0.7924,0.7928,0.7924,0.7925,136200000.0
2008-04-24 09:25:00,0.7925,0.79325,0.79245,0.79285,1706100000.0
2008-04-24 09:30:00,0.79285,0.79295,0.79285,0.79295,396400000.0
2008-04-24 09:35:00,0.79295,0.79295,0.79215,0.79255,1033700000.0
2008-04-24 09:40:00,0.79255,0.79285,0.79165,0.7922,1251100001.0
2008-04-24 09:45:00,0.7922,0.79235,0.79215,0.79215,682900000.0
2008-04-24 09:50:00,0.79215,0.79235,0.79145,0.79235,2242099995.0
2008-04-24 09:55:00,0.79235,0.79265,0.79225,0.79245,1942700002.0
2008-04-24 10:00:00,0.79245,0.79245,0.79095,0.79145,1315500000.0
2008-04-24 10:05:00,0.79145,0.79195,0.79125,0.7913,1111400000.0
2008-04-24 10:10:00,0.79135,0.79195,0.79065,0.79175,1826500000.0
2008-04-24 10:15:00,0.79175,0.79195,0.79055,0.79105,1474399999.0
2008-04-24 10:20:00,0.79105,0.79145,0.79085,0.79125,1506600000.0
2008-04-24 10:25:00,0.79125,0.79165,0.79085,0.79145,1575799998.0
2008-04-24 10:30:00,0.79145,0.79245,0.79145,0.79215,919000000.0
2008-04-24 10:35:00,0.79215,0.79295,0.79175,0.79275,765500000.0
2008-04-24 10:40:00,0.79275,0.79285,0.792,0.79225,1469199999.0
2008-04-24 10:45:00,0.79225,0.79225,0.79135,0.79155,918499999.0
2008-04-24 10:50:00,0.79155,0.7918,0.79155,0.7918,211400000.0
2008-04-24 10:55:00,0.7918,0.79195,0.79135,0.7916,579600000.0
2008-04-24 11:00:00,0.7916,0.7916,0.79055,0.79125,2207400000.0
2008-04-24 11:05:00,0.79125,0.79165,0.79115,0.79155,2314699991.0
2008-04-24 11:10:00,0.79155,0.79225,0.79155,0.79165,1628100000.0
2008-04-24 11:15:00,0.79165,0.79205,0.79155,0.79195,664099999.0
2008-04-24 11:20:00,0.79205,0.79215,0.79155,0.79195,1446600000.0
2008-04-24 11:25:00,0.79195,0.79245,0.79195,0.79245,500000000.0
2008-04-24 11:30:00,0.79245,0.79265,0.79195,0.7921,117400000.0
2008-04-24 11:35:00,0.7921,0.7921,0.7918,0.792,88700000.0
2008-04-24 11:40:00,0.792,0.79205,0.79185,0.79205,186700000.0
2008-04-24 11:45:00,0.79205,0.79215,0.79185,0.79215,278900000.0
2008-04-24 11:50:00,0.79215,0.7922,0.792,0.79205,322200000.0
2008-04-24 11:55:00,0.79205,0.79295,0.79205,0.79285,554000000.0
2008-04-24 12:00:00,0.79285,0.79285,0.79245,0.79265,690400000.0
2008-04-24 12:05:00,0.79265,0.79265,0.7922,0.79245,255000000.0
2008-04-24 12:10:00,0.79245,0.79255,0.79175,0.792,1804199996.0
2008-04-24 12:15:00,0.792,0.79235,0.79195,0.792,399600000.0
2008-04-24 12:20:00,0.792,0.79215,0.7918,0.7919,310500000.0
2008-04-24 12:25:00,0.7919,0.79225,0.7919,0.79225,398900000.0
2008-04-24 12:30:00,0.79225,0.79225,0.79205,0.79225,1163999999.0
2008-04-24 12:35:00,0.79225,0.79225,0.79155,0.7918,867199993.0
2008-04-24 12:40:00,0.7918,0.7921,0.79155,0.79165,315600000.0
2008-04-24 12:45:00,0.79165,0.79225,0.79135,0.79175,750799999.0
2008-04-24 12:50:00,0.79175,0.79195,0.79165,0.79175,516100000.0
2008-04-24 12:55:00,0.79175,0.79215,0.79165,0.7917,550900000.0
2008-04-24 13:00:00,0.7917,0.79205,0.79155,0.79175,621200002.0
2008-04-24 13:05:00,0.79175,0.79265,0.79175,0.79245,645100000.0
2008-04-24 13:10:00,0.79245,0.79265,0.79215,0.79245,425200000.0
2008-04-24 13:15:00,0.79245,0.79265,0.7924,0.79265,436400000.0
2008-04-24 13:20:00,0.79265,0.79265,0.79185,0.7919,494300000.0
2008-04-24 13:25:00,0.7919,0.79195,0.79155,0.79175,759100000.0
2008-04-24 13:30:00,0.79175,0.79215,0.79165,0.7921,532100000.0
2008-04-24 13:35:00,0.7921,0.79245,0.7921,0.79225,289800000.0
2008-04-24 13:40:00,0.79225,0.79245,0.79215,0.79215,333000000.0
2008-04-24 13:45:00,0.79215,0.7923,0.79175,0.79175,577100000.0
2008-04-24 13:50:00,0.79175,0.79205,0.79175,0.79205,583600000.0
2008-04-24 13:55:00,0.79205,0.79205,0.7917,0.79185,856000000.0
2008-04-24 14:00:00,0.79185,0.79215,0.79145,0.79145,749900000.0
2008-04-24 14:05:00,0.79145,0.7915,0.7912,0.79125,1552699999.0
2008-04-24 14:10:00,0.79125,0.79145,0.79105,0.79135,1263600005.0
2008-04-24 14:15:00,0.7914,0.79145,0.79115,0.79125,2928000016.0
2008-04-24 14:20:00,0.79125,0.79195,0.79125,0.7914,1057800000.0
2008-04-24 14:25:00,0.7914,0.79215,0.7914,0.79185,894499999.0
2008-04-24 14:30:00,0.79185,0.79185,0.79085,0.7912,1318400000.0
2008-04-24 14:35:00,0.79125,0.79205,0.79095,0.79125,1644800000.0
2008-04-24 14:40:00,0.79125,0.79125,0.79065,0.7912,1727500000.0
2008-04-24 14:45:00,0.79115,0.79115,0.79045,0.79105,2066400000.0
2008-04-24 14:50:00,0.79105,0.79165,0.79095,0.79135,1404800000.0
2008-04-24 14:55:00,0.79135,0.79195,0.7912,0.79155,1125000000.0
2008-04-24 15:00:00,0.79155,0.79155,0.79055,0.7907,953000000.0
2008-04-24 15:05:00,0.7907,0.79075,0.78995,0.79055,2963900000.0
2008-04-24 15:10:00,0.79055,0.79095,0.79055,0.79085,1144100000.0
2008-04-24 15:15:00,0.79085,0.79195,0.79075,0.79125,1703199998.0
2008-04-24 15:20:00,0.79125,0.79125,0.79055,0.79095,2248300000.0
2008-04-24 15:25:00,0.79095,0.79095,0.78985,0.79055,1981400000.0
2008-04-24 15:30:00,0.79055,0.79135,0.79045,0.79125,1141100000.0
2008-04-24 15:35:00,0.79125,0.79135,0.7911,0.79125,512600000.0
2008-04-24 15:40:00,0.79125,0.79125,0.7909,0.79095,1307000000.0
2008-04-24 15:45:00,0.79095,0.79105,0.79065,0.79085,1351300000.0
2008-04-24 15:50:00,0.79085,0.79115,0.79075,0.79075,901600000.0
2008-04-24 15:55:00,0.79075,0.79095,0.78985,0.79005,1002700000.0
2008-04-24 16:00:00,0.79005,0.79175,0.78985,0.79015,2594500000.0
2008-04-24 16:05:00,0.79015,0.79015,0.78835,0.78865,3134399999.0
2008-04-24 16:10:00,0.78865,0.78935,0.78855,0.78875,2442699997.0
2008-04-24 16:15:00,0.78875,0.78885,0.78735,0.78765,2123900001.0
2008-04-24 16:20:00,0.78765,0.78865,0.78725,0.7882,2068200001.0
2008-04-24 16:25:00,0.7882,0.78925,0.78805,0.78865,2852400000.0
2008-04-24 16:30:00,0.78865,0.78945,0.78725,0.78875,1543100000.0
2008-04-24 16:35:00,0.78875,0.78875,0.78825,0.78835,532100000.0
2008-04-24 16:40:00,0.78835,0.78905,0.78835,0.78855,1111700000.0
2008-04-24 16:45:00,0.78855,0.78885,0.78755,0.78825,2941300007.0
2008-04-24 16:50:00,0.78825,0.78905,0.78795,0.7889,2494500001.0
2008-04-24 16:55:00,0.78885,0.78935,0.788,0.7883,2961499996.0
2008-04-24 17:00:00,0.7882,0.7889,0.78765,0.7884,2936600001.0
2008-04-24 17:05:00,0.7884,0.7887,0.78825,0.7886,1797800001.0
2008-04-24 17:10:00,0.78865,0.78955,0.78845,0.78945,1861700000.0
2008-04-24 17:15:00,0.78945,0.78965,0.78885,0.78925,943800000.0
2008-04-24 17:20:00,0.78925,0.7893,0.7886,0.78865,1210400000.0
2008-04-24 17:25:00,0.78865,0.7889,0.7875,0.78765,1649300001.0
2008-04-24 17:30:00,0.78765,0.7887,0.7875,0.78815,2336399990.0
2008-04-24 17:35:00,0.78815,0.78915,0.7881,0.78885,2385299997.0
2008-04-24 17:40:00,0.78885,0.78905,0.78785,0.78815,2663100000.0
2008-04-24 17:45:00,0.78815,0.78895,0.78815,0.78875,4786600020.0
2008-04-24 17:50:00,0.78875,0.78925,0.78785,0.78815,3529200002.0
2008-04-24 17:55:00,0.78815,0.78895,0.78775,0.78825,2271700000.0
2008-04-24 18:00:00,0.78835,0.78905,0.78805,0.78845,1523300000.0
2008-04-24 18:05:00,0.78845,0.7885,0.7873,0.7874,326100000.0
2008-04-24 18:10:00,0.7874,0.7877,0.7865,0.787,171700000.0
2008-04-24 18:15:00,0.787,0.7878,0.787,0.7875,404899999.0
2008-04-24 18:20:00,0.7875,0.7879,0.7871,0.7872,196700000.0
2008-04-24 18:25:00,0.7872,0.7887,0.7872,0.7885,445300000.0
2008-04-24 18:30:00,0.7885,0.7886,0.7877,0.788,257300000.0
2008-04-24 18:35:00,0.788,0.7885,0.78775,0.7879,126600000.0
2008-04-24 18:40:00,0.7879,0.7879,0.7868,0.7875,79100000.0
2008-04-24 18:45:00,0.7875,0.7875,0.7872,0.78725,203100000.0
2008-04-24 18:50:00,0.78725,0.7877,0.78725,0.7876,354500000.0
2008-04-24 18:55:00,0.7876,0.7883,0.787,0.78715,515100000.0
2008-04-24 19:00:00,0.78715,0.78775,0.7863,0.7865,513000000.0
2008-04-24 19:05:00,0.7865,0.78665,0.7863,0.7864,495800000.0
2008-04-24 19:10:00,0.7864,0.7869,0.786,0.7866,2088800000.0
2008-04-24 19:15:00,0.7866,0.787,0.7862,0.7865,648300000.0
2008-04-24 19:20:00,0.78665,0.7867,0.78635,0.7864,366400000.0
2008-04-24 19:25:00,0.78645,0.787,0.7864,0.7869,191300000.0
2008-04-24 19:30:00,0.7869,0.7869,0.7865,0.7866,67900000.0
2008-04-24 19:35:00,0.7866,0.788,0.7866,0.7877,504600000.0
2008-04-24 19:40:00,0.7877,0.7881,0.7876,0.788,88500000.0
2008-04-24 19:45:00,0.788,0.7883,0.7879,0.7879,44600000.0
2008-04-24 19:50:00,0.7879,0.7879,0.78785,0.7879,23600000.0
2008-04-24 19:55:00,0.7879,0.7879,0.78725,0.7875,49500000.0
2008-04-24 20:00:00,0.7875,0.7875,0.78745,0.7875,12700000.0
2008-04-24 20:05:00,0.7875,0.78755,0.7872,0.7872,92200000.0
2008-04-24 20:10:00,0.7872,0.7873,0.78715,0.78715,141700000.0
2008-04-24 20:15:00,0.78715,0.788,0.78715,0.78795,280200000.0
2008-04-24 20:20:00,0.78795,0.78795,0.7877,0.7877,401500000.0
2008-04-24 20:25:00,0.7877,0.7877,0.78755,0.7877,126300000.0
2008-04-24 20:30:00,0.7877,0.7877,0.78765,0.78765,15600000.0
2008-04-24 20:35:00,0.78765,0.7886,0.78765,0.7886,93700000.0
2008-04-24 20:40:00,0.7886,0.78865,0.78855,0.78855,127800000.0
2008-04-24 20:45:00,0.78855,0.78905,0.78855,0.78905,298680000.0
2008-04-24 20:50:00,0.78905,0.7892,0.7884,0.7892,103400000.0
2008-04-24 20:55:00,0.7892,0.7892,0.789,0.789,242100000.0
2008-04-24 21:00:00,0.789,0.789,0.78805,0.78805,241800000.0
2008-04-24 21:05:00,0.78805,0.7884,0.7875,0.78795,131000000.0
2008-04-24 21:10:00,0.78795,0.78835,0.78795,0.7882,200000000.0
2008-04-24 21:15:00,0.7882,0.7882,0.7879,0.78815,129400000.0
2008-04-24 21:20:00,0.78815,0.78815,0.7879,0.7879,101300000.0
2008-04-24 21:25:00,0.7879,0.78805,0.7879,0.78805,17500000.0
2008-04-24 21:30:00,0.78805,0.7883,0.78805,0.7882,311300000.0
2008-04-24 21:35:00,0.7882,0.7882,0.788,0.78815,260300000.0
2008-04-24 21:40:00,0.7882,0.7882,0.78815,0.78815,66400000.0
2008-04-24 21:45:00,0.78815,0.7887,0.78815,0.7886,95400000.0
2008-04-24 21:50:00,0.7886,0.789,0.7886,0.78895,206900000.0
2008-04-24 21:55:00,0.78895,0.78915,0.7888,0.78915,110600000.0
2008-04-24 22:00:00,0.78915,0.78915,0.7886,0.78875,567300000.0
2008-04-24 22:05:00,0.78875,0.7889,0.78875,0.7889,49900000.0
2008-04-24 22:10:00,0.78895,0.78905,0.78885,0.78885,69800000.0
2008-04-24 22:15:00,0.78885,0.78885,0.7885,0.7885,325800000.0
2008-04-24 22:20:00,0.7885,0.78865,0.7885,0.78865,224000000.0
2008-04-24 22:25:00,0.78865,0.7889,0.7886,0.7886,49600000.0
2008-04-24 22:30:00,0.7886,0.78865,0.78855,0.78855,212100000.0
2008-04-24 22:35:00,0.78855,0.78895,0.7879,0.7879,237000000.0
2008-04-24 22:40:00,0.7879,0.7883,0.787,0.7877,1472800000.0
2008-04-24 22:45:00,0.7877,0.7879,0.7877,0.7878,421600000.0
2008-04-24 22:50:00,0.7878,0.7886,0.7877,0.7881,707200000.0
2008-04-24 22:55:00,0.7881,0.7881,0.788,0.7881,271100000.0
2008-04-24 23:00:00,0.7881,0.7881,0.7876,0.7877,1067300000.0
2008-04-24 23:05:00,0.7877,0.7877,0.7874,0.7875,782900000.0
2008-04-24 23:10:00,0.7875,0.7876,0.7874,0.7875,930700000.0
2008-04-24 23:15:00,0.7875,0.7878,0.7874,0.7875,1294800000.0
2008-04-24 23:20:00,0.7875,0.7875,0.78685,0.7872,344500000.0
2008-04-24 23:25:00,0.7872,0.78755,0.7872,0.78755,270000000.0
2008-04-24 23:30:00,0.78755,0.788,0.7875,0.7876,366900000.0
2008-04-24 23:35:00,0.7876,0.7876,0.7872,0.7872,226000000.0
2008-04-24 23:40:00,0.7872,0.7872,0.7867,0.787,406800000.0
2008-04-24 23:45:00,0.787,0.78705,0.7869,0.787,329200000.0
2008-04-24 23:50:00,0.787,0.787,0.7861,0.7863,677700000.0
2008-04-24 23:55:00,0.7863,0.7867,0.7862,0.7864,552400000.0
2008-04-25 00:00:00,0.7864,0.7865,0.7861,0.7863,711500000.0
2008-04-25 00:05:00,0.7863,0.7864,0.7861,0.7861,1073500000.0
2008-04-25 00:10:00,0.7861,0.7868,0.7861,0.7867,1032700000.0
2008-04-25 00:15:00,0.7867,0.7867,0.7865,0.7866,328700000.0
2008-04-25 00:20:00,0.7866,0.7873,0.7865,0.7869,776400000.0
2008-04-25 00:25:00,0.7869,0.7873,0.7866,0.7873,1291900000.0
2008-04-25 00:30:00,0.7873,0.7876,0.7872,0.7874,1349600000.0
2008-04-25 00:35:00,0.7874,0.7874,0.7871,0.7871,530600000.0
2008-04-25 00:40:00,0.7871,0.7871,0.7869,0.787,391700000.0
2008-04-25 00:45:00,0.787,0.787,0.7865,0.7865,809800000.0
2008-04-25 00:50:00,0.7865,0.7869,0.7865,0.7867,1009600000.0
2008-04-25 00:55:00,0.7867,0.7867,0.7861,0.7861,769800000.0
2008-04-25 01:00:00,0.7861,0.7868,0.786,0.7867,691000000.0
2008-04-25 01:05:00,0.7867,0.7868,0.7865,0.7867,217300000.0
2008-04-25 01:10:00,0.7867,0.7876,0.7867,0.7876,1055200000.0
2008-04-25 01:15:00,0.7876,0.7877,0.7872,0.7875,1675400000.0
2008-04-25 01:20:00,0.7875,0.7875,0.7873,0.7873,381200000.0
2008-04-25 01:25:00,0.7874,0.7875,0.78735,0.7875,340800000.0
2008-04-25 01:30:00,0.7875,0.7875,0.7874,0.7874,246200000.0
2008-04-25 01:35:00,0.7874,0.7877,0.7874,0.7876,371900000.0
2008-04-25 01:40:00,0.7876,0.7877,0.7876,0.7876,132500000.0
2008-04-25 01:45:00,0.7876,0.7876,0.7874,0.7875,258799996.0
2008-04-25 01:50:00,0.7875,0.7875,0.7863,0.7863,692600000.0
2008-04-25 01:55:00,0.7863,0.7864,0.7856,0.7859,1163200000.0
2008-04-25 02:00:00,0.7859,0.7859,0.7852,0.7854,1027500001.0
2008-04-25 02:05:00,0.7854,0.786,0.7852,0.7859,1452500001.0
2008-04-25 02:10:00,0.7859,0.7865,0.7858,0.7858,1971199999.0
2008-04-25 02:15:00,0.7858,0.786,0.7855,0.786,561800000.0
2008-04-25 02:20:00,0.786,0.7863,0.7859,0.7863,697399999.0
2008-04-25 02:25:00,0.7863,0.7863,0.7863,0.7863,21600000.0
2008-04-25 02:30:00,0.7863,0.787,0.7863,0.7869,658000000.0
2008-04-25 02:35:00,0.7869,0.7871,0.7866,0.7866,1510800000.0
2008-04-25 02:40:00,0.7866,0.7873,0.7865,0.7872,1933800000.0
2008-04-25 02:45:00,0.7872,0.7873,0.7867,0.7868,1871200000.0
2008-04-25 02:50:00,0.7868,0.787,0.7867,0.7868,1518599995.0
2008-04-25 02:55:00,0.7868,0.7869,0.7864,0.7868,930599997.0
2008-04-25 03:00:00,0.7868,0.787,0.7865,0.7867,1105000000.0
2008-04-25 03:05:00,0.7867,0.7872,0.7867,0.7871,685399994.0
2008-04-25 03:10:00,0.7871,0.7873,0.7868,0.7869,1613000008.0
2008-04-25 03:15:00,0.7869,0.7878,0.7869,0.7876,1755200000.0
2008-04-25 03:20:00,0.7876,0.7876,0.7873,0.7875,706700003.0
2008-04-25 03:25:00,0.7876,0.7878,0.7872,0.7874,970300002.0
2008-04-25 03:30:00,0.7874,0.7876,0.7872,0.7875,412000000.0
2008-04-25 03:35:00,0.7875,0.7879,0.7874,0.7879,1089700000.0
2008-04-25 03:40:00,0.7879,0.78815,0.7873,0.7876,1236300000.0
2008-04-25 03:45:00,0.7876,0.7882,0.7875,0.7882,675700000.0
2008-04-25 03:50:00,0.7882,0.7884,0.7882,0.7883,371100000.0
2008-04-25 03:55:00,0.7883,0.7883,0.788,0.788,610100000.0
2008-04-25 04:00:00,0.788,0.7883,0.788,0.7883,180499998.0
2008-04-25 04:05:00,0.7883,0.7884,0.7882,0.7882,331000000.0
2008-04-25 04:10:00,0.7882,0.7882,0.7882,0.7882,316300000.0
2008-04-25 04:15:00,0.7882,0.7882,0.7881,0.7882,292100000.0
2008-04-25 04:20:00,0.7882,0.7882,0.788,0.788,716800003.0
2008-04-25 04:25:00,0.788,0.7881,0.7878,0.7881,293200000.0
2008-04-25 04:30:00,0.7881,0.7884,0.7881,0.7881,392700000.0
2008-04-25 04:35:00,0.7881,0.7883,0.7881,0.7883,226200000.0
2008-04-25 04:40:00,0.7883,0.7883,0.7879,0.7879,195400000.0
2008-04-25 04:45:00,0.7879,0.7882,0.7879,0.788,874599992.0
2008-04-25 04:50:00,0.788,0.7881,0.788,0.7881,395400000.0
2008-04-25 04:55:00,0.7881,0.7883,0.788,0.7881,296100000.0
2008-04-25 05:00:00,0.788,0.7882,0.788,0.788,387800000.0
2008-04-25 05:05:00,0.788,0.7881,0.788,0.7881,311400000.0
2008-04-25 05:10:00,0.7881,0.7881,0.788,0.788,344500000.0
2008-04-25 05:15:00,0.788,0.7883,0.788,0.7883,93100000.0
2008-04-25 05:20:00,0.7883,0.7883,0.7883,0.7883,31700000.0
2008-04-25 05:25:00,0.7883,0.7884,0.7883,0.7884,82800000.0
2008-04-25 05:30:00,0.7884,0.7884,0.788,0.7883,151400000.0
2008-04-25 05:35:00,0.7883,0.7884,0.7883,0.7884,334800000.0
2008-04-25 05:40:00,0.7884,0.7884,0.7879,0.7879,556600000.0
2008-04-25 05:45:00,0.7879,0.7881,0.7879,0.7881,143300000.0
2008-04-25 05:50:00,0.7881,0.7881,0.7879,0.788,407200000.0
2008-04-25 05:55:00,0.788,0.788,0.7871,0.7874,882499999.0
2008-04-25 06:00:00,0.78745,0.7878,0.7865,0.7867,2825400000.0
2008-04-25 06:05:00,0.7867,0.7871,0.7862,0.7869,2065200000.0
2008-04-25 06:10:00,0.7869,0.7871,0.7865,0.7871,1188599994.0
2008-04-25 06:15:00,0.7871,0.7874,0.787,0.7873,986300000.0
2008-04-25 06:20:00,0.7873,0.7874,0.7868,0.7872,447300000.0
2008-04-25 06:25:00,0.7872,0.7872,0.7862,0.7865,1216200000.0
2008-04-25 06:30:00,0.7865,0.7869,0.7865,0.7868,378600000.0
2008-04-25 06:35:00,0.7868,0.7872,0.7866,0.7866,1054900000.0
2008-04-25 06:40:00,0.7866,0.7866,0.786,0.7861,562100000.0
2008-04-25 06:45:00,0.7861,0.7862,0.7858,0.786,1119900000.0
2008-04-25 06:50:00,0.786,0.7862,0.7852,0.7854,1130699997.0
2008-04-25 06:55:00,0.7854,0.7857,0.7852,0.7855,2489399991.0
2008-04-25 07:00:00,0.7855,0.7858,0.7854,0.7855,1126200000.0
2008-04-25 07:05:00,0.7855,0.7858,0.7853,0.7856,873300000.0
2008-04-25 07:10:00,0.7856,0.7861,0.7856,0.786,1030999998.0
2008-04-25 07:15:00,0.786,0.7862,0.7857,0.7859,1951499999.0
2008-04-25 07:20:00,0.7859,0.7859,0.7859,0.7859,562400000.0
2008-04-25 07:25:00,0.7859,0.786,0.7856,0.7859,1115200002.0
2008-04-25 07:30:00,0.7859,0.7859,0.7855,0.7858,627300000.0
2008-04-25 07:35:00,0.7858,0.7862,0.7858,0.7858,1458200000.0
2008-04-25 07:40:00,0.7858,0.7859,0.7855,0.7855,1548400003.0
2008-04-25 07:45:00,0.7855,0.7859,0.7853,0.7856,2345699996.0
2008-04-25 07:50:00,0.7856,0.7866,0.7856,0.7861,2398400008.0
2008-04-25 07:55:00,0.7861,0.7863,0.7858,0.7862,901000001.0
2008-04-25 08:00:00,0.7862,0.7868,0.7862,0.7864,680200000.0
2008-04-25 08:05:00,0.7864,0.7868,0.7864,0.7868,693300000.0
2008-04-25 08:10:00,0.7868,0.7873,0.7866,0.7866,1293100002.0
2008-04-25 08:15:00,0.7866,0.7866,0.7856,0.786,480500000.0
2008-04-25 08:20:00,0.7859,0.7861,0.7855,0.7858,244900000.0
2008-04-25 08:25:00,0.7858,0.7858,0.7845,0.7853,579400000.0
2008-04-25 08:30:00,0.7853,0.78535,0.7851,0.7853,1067300000.0
2008-04-25 08:35:00,0.78535,0.7858,0.7853,0.7855,719100000.0
2008-04-25 08:40:00,0.7855,0.7855,0.785,0.7852,187600000.0
2008-04-25 08:45:00,0.7852,0.7855,0.78475,0.7852,338100000.0
2008-04-25 08:50:00,0.7852,0.7853,0.7842,0.7843,237800000.0
2008-04-25 08:55:00,0.7843,0.7845,0.7838,0.7841,862100000.0
2008-04-25 09:00:00,0.7841,0.7843,0.7832,0.7835,1580100001.0
2008-04-25 09:05:00,0.7835,0.7835,0.7818,0.7827,2172299996.0
2008-04-25 09:10:00,0.7827,0.7831,0.7812,0.7816,1221900001.0
2008-04-25 09:15:00,0.7816,0.7818,0.78,0.7806,896600000.0
2008-04-25 09:20:00,0.7806,0.782,0.7806,0.7812,535100000.0
2008-04-25 09:25:00,0.7812,0.782,0.7803,0.7818,735400000.0
2008-04-25 09:30:00,0.7818,0.7822,0.7808,0.7817,961000000.0
2008-04-25 09:35:00,0.7817,0.7821,0.7815,0.7817,205800000.0
2008-04-25 09:40:00,0.7817,0.782,0.7808,0.7813,328900000.0
2008-04-25 09:45:00,0.7813,0.7821,0.7805,0.7812,360700000.0
2008-04-25 09:50:00,0.7811,0.7812,0.78035,0.7807,272100000.0
2008-04-25 09:55:00,0.7807,0.7808,0.7797,0.7799,230150000.0
2008-04-25 10:00:00,0.7798,0.78035,0.7782,0.779,1058000000.0
2008-04-25 10:05:00,0.779,0.7798,0.7788,0.7794,1168700000.0
2008-04-25 10:10:00,0.7794,0.78,0.7786,0.77945,1005400000.0
2008-04-25 10:15:00,0.77945,0.77985,0.7789,0.7791,1034700000.0
2008-04-25 10:20:00,0.7791,0.77965,0.7786,0.7794,552300000.0
2008-04-25 10:25:00,0.7794,0.7812,0.7794,0.7807,1320500000.0
2008-04-25 10:30:00,0.7804,0.7806,0.7791,0.7806,1276800000.0
2008-04-25 10:35:00,0.7806,0.78145,0.78055,0.781,910800000.0
2008-04-25 10:40:00,0.781,0.7819,0.781,0.7817,367300000.0
2008-04-25 10:45:00,0.7817,0.7829,0.78155,0.7817,805900000.0
2008-04-25 10:50:00,0.7817,0.78245,0.7816,0.7821,667600000.0
2008-04-25 10:55:00,0.7821,0.7822,0.7814,0.7814,605700000.0
2008-04-25 11:00:00,0.78135,0.782,0.7808,0.78185,737400000.0
2008-04-25 11:05:00,0.78185,0.7821,0.7813,0.7813,570500000.0
2008-04-25 11:10:00,0.7813,0.7817,0.7809,0.78115,422400000.0
2008-04-25 11:15:00,0.78115,0.7816,0.781,0.7815,183500000.0
2008-04-25 11:20:00,0.7815,0.7821,0.7815,0.782,75000000.0
2008-04-25 11:25:00,0.782,0.7831,0.78165,0.7828,463900000.0
2008-04-25 11:30:00,0.7828,0.7836,0.7826,0.7832,287800000.0
2008-04-25 11:35:00,0.7832,0.7837,0.7829,0.78305,153300000.0
2008-04-25 11:40:00,0.78305,0.7835,0.7829,0.7829,186100000.0
2008-04-25 11:45:00,0.7829,0.7831,0.7823,0.7824,226900000.0
2008-04-25 11:50:00,0.7824,0.783,0.7816,0.7816,145000000.0
2008-04-25 11:55:00,0.7816,0.7822,0.7816,0.782,275100000.0
2008-04-25 12:00:00,0.782,0.7826,0.782,0.7826,412100000.0
2008-04-25 12:05:00,0.7826,0.7837,0.7826,0.7833,297600000.0
2008-04-25 12:10:00,0.7833,0.7835,0.7832,0.7835,166700000.0
2008-04-25 12:15:00,0.7835,0.7839,0.78335,0.78335,186500000.0
2008-04-25 12:20:00,0.78335,0.7834,0.7831,0.7832,83600000.0
2008-04-25 12:25:00,0.7832,0.7835,0.783,0.7832,190300000.0
2008-04-25 12:30:00,0.7832,0.7832,0.783,0.7831,36900000.0
2008-04-25 12:35:00,0.7831,0.7837,0.7831,0.7832,334100000.0
2008-04-25 12:40:00,0.78325,0.7833,0.783,0.783,137000000.0
2008-04-25 12:45:00,0.783,0.7835,0.783,0.7834,241600000.0
2008-04-25 12:50:00,0.7834,0.7834,0.78295,0.78295,244300000.0
2008-04-25 12:55:00,0.78295,0.78305,0.78255,0.7827,190600000.0
2008-04-25 13:00:00,0.7827,0.7827,0.78175,0.78175,449300000.0
2008-04-25 13:05:00,0.78175,0.78205,0.7814,0.78145,626200000.0
2008-04-25 13:10:00,0.78145,0.7825,0.78145,0.7823,801200000.0
2008-04-25 13:15:00,0.7823,0.7823,0.78145,0.7819,601700000.0
2008-04-25 13:20:00,0.7819,0.7824,0.7817,0.7821,1055000000.0
2008-04-25 13:25:00,0.7821,0.7823,0.78185,0.78185,169900000.0
2008-04-25 13:30:00,0.78185,0.78195,0.7815,0.78165,412600000.0
2008-04-25 13:35:00,0.78165,0.78275,0.78165,0.78255,729100000.0
2008-04-25 13:40:00,0.78255,0.78265,0.7794,0.7799,1247300000.0
2008-04-25 13:45:00,0.7798,0.78035,0.7789,0.7789,1810900002.0
2008-04-25 13:50:00,0.7789,0.781,0.7789,0.781,3072199996.0
2008-04-25 13:55:00,0.781,0.7816,0.78085,0.7814,1274600000.0
2008-04-25 14:00:00,0.7814,0.7815,0.7801,0.78045,595600000.0
2008-04-25 14:05:00,0.78045,0.78055,0.77975,0.7798,679300000.0
2008-04-25 14:10:00,0.7799,0.7801,0.7794,0.77995,932700000.0
2008-04-25 14:15:00,0.77995,0.7811,0.77995,0.78025,1862500000.0
2008-04-25 14:20:00,0.78025,0.7809,0.77995,0.78065,1829300000.0
2008-04-25 14:25:00,0.78065,0.7814,0.7806,0.7813,1299399993.0
2008-04-25 14:30:00,0.7813,0.78195,0.7812,0.78135,1253900000.0
2008-04-25 14:35:00,0.78135,0.78155,0.78135,0.78155,234800000.0
2008-04-25 14:40:00,0.78155,0.78155,0.78095,0.78105,260800000.0
2008-04-25 14:45:00,0.78105,0.78115,0.78075,0.781,222100000.0
2008-04-25 14:50:00,0.781,0.7811,0.7807,0.781,93100000.0
2008-04-25 14:55:00,0.781,0.781,0.7805,0.7806,136100000.0
2008-04-25 15:00:00,0.7806,0.7806,0.7798,0.78,487100000.0
2008-04-25 15:05:00,0.78,0.78025,0.7798,0.7802,244300000.0
2008-04-25 15:10:00,0.78025,0.7807,0.7802,0.7805,84000000.0
2008-04-25 15:15:00,0.7805,0.78085,0.7805,0.7807,140100000.0
2008-04-25 15:20:00,0.7807,0.782,0.7805,0.7819,226100000.0
2008-04-25 15:25:00,0.7819,0.7823,0.7818,0.782,312300000.0
2008-04-25 15:30:00,0.782,0.7821,0.7817,0.7817,110300000.0
2008-04-25 15:35:00,0.7817,0.7818,0.7812,0.7814,567800000.0
2008-04-25 15:40:00,0.7814,0.7814,0.7811,0.7812,492400000.0
2008-04-25 15:45:00,0.7812,0.7814,0.781,0.7813,1947100001.0
2008-04-25 15:50:00,0.7813,0.7813,0.7809,0.7811,1013500000.0
2008-04-25 15:55:00,0.7811,0.7815,0.781,0.7815,672100001.0
2008-04-25 16:00:00,0.7815,0.78155,0.7805,0.78055,806300000.0
2008-04-25 16:05:00,0.78055,0.7811,0.78055,0.781,148000000.0
2008-04-25 16:10:00,0.781,0.78135,0.781,0.78105,220000000.0
2008-04-25 16:15:00,0.78105,0.7816,0.78095,0.7815,317200000.0
2008-04-25 16:20:00,0.7815,0.7815,0.781,0.78105,193100000.0
2008-04-25 16:25:00,0.78105,0.7811,0.781,0.781,78600000.0
2008-04-25 16:30:00,0.781,0.7811,0.78085,0.78105,181700000.0
2008-04-25 16:35:00,0.78105,0.78125,0.78075,0.78125,171800000.0
2008-04-25 16:40:00,0.78125,0.782,0.78125,0.7819,223200000.0
2008-04-25 16:45:00,0.78195,0.78245,0.7817,0.78195,485800000.0
2008-04-25 16:50:00,0.78195,0.78275,0.78195,0.7822,432900000.0
2008-04-25 16:55:00,0.7822,0.78415,0.7821,0.784,420500000.0
2008-04-25 17:00:00,0.784,0.78405,0.78335,0.7836,831800000.0
2008-04-25 17:05:00,0.7836,0.7838,0.783,0.7831,648000000.0
2008-04-25 17:10:00,0.7831,0.78325,0.78265,0.7829,245900000.0
2008-04-25 17:15:00,0.7829,0.7834,0.7827,0.783,242700000.0
2008-04-25 17:20:00,0.783,0.7833,0.783,0.7833,157100000.0
2008-04-25 17:25:00,0.7833,0.7834,0.7827,0.7827,101100000.0
2008-04-25 17:30:00,0.7827,0.7827,0.7821,0.78255,168100000.0
2008-04-25 17:35:00,0.7826,0.7827,0.782,0.7824,410400000.0
2008-04-25 17:40:00,0.7824,0.7825,0.7819,0.7825,604800000.0
2008-04-25 17:45:00,0.7825,0.7829,0.7819,0.7819,594700000.0
2008-04-25 17:50:00,0.7819,0.7819,0.781,0.7815,407300000.0
2008-04-25 17:55:00,0.7815,0.782,0.7814,0.782,191700000.0
2008-04-25 18:00:00,0.782,0.7824,0.782,0.78215,261200000.0
2008-04-25 18:05:00,0.78215,0.7824,0.7817,0.7817,773400000.0
2008-04-25 18:10:00,0.7817,0.7826,0.78145,0.7824,711200000.0
2008-04-25 18:15:00,0.7824,0.78255,0.7814,0.7814,321300000.0
2008-04-25 18:20:00,0.7814,0.78145,0.78125,0.7814,250200000.0
2008-04-25 18:25:00,0.7814,0.78155,0.7814,0.78145,211600000.0
2008-04-25 18:30:00,0.78145,0.782,0.7806,0.7806,670600000.0
2008-04-25 18:35:00,0.7806,0.78075,0.7803,0.7805,428800000.0
2008-04-25 18:40:00,0.7805,0.7805,0.7805,0.7805,420000000.0
2008-04-25 18:45:00,0.7805,0.7812,0.7804,0.7812,2054599986.0
2008-04-25 18:50:00,0.7812,0.7815,0.7812,0.7813,711299975.0
2008-04-25 18:55:00,0.7813,0.7813,0.78085,0.781,147400000.0
2008-04-25 19:00:00,0.781,0.781,0.78045,0.78045,221600000.0
2008-04-25 19:05:00,0.78045,0.78045,0.77955,0.7804,154500000.0
2008-04-25 19:10:00,0.7804,0.78045,0.78025,0.78025,393400000.0
2008-04-25 19:15:00,0.78025,0.7803,0.7801,0.78025,459600003.0
2008-04-25 19:20:00,0.78025,0.7805,0.78025,0.78035,242800001.0
2008-04-25 19:25:00,0.7804,0.7806,0.7801,0.78015,273100000.0
2008-04-25 19:30:00,0.78015,0.78015,0.77985,0.78015,84300000.0
2008-04-25 19:35:00,0.78015,0.78025,0.78015,0.78025,60400000.0
2008-04-25 19:40:00,0.78025,0.781,0.78025,0.78075,147300000.0
2008-04-25 19:45:00,0.78075,0.78105,0.78055,0.78055,240200000.0
2008-04-25 19:50:00,0.78055,0.78075,0.78045,0.78075,68400000.0
2008-04-25 19:55:00,0.78075,0.7809,0.7807,0.7809,396500000.0
2008-04-25 20:00:00,0.7809,0.7809,0.78035,0.78045,115300000.0
2008-04-25 20:05:00,0.78045,0.78045,0.7802,0.7802,107800000.0
2008-04-25 20:10:00,0.7802,0.7802,0.779,0.7797,246600000.0
2008-04-25 20:15:00,0.7797,0.7797,0.77905,0.77915,334200000.0
2008-04-25 20:20:00,0.77915,0.7797,0.7791,0.77925,428400000.0
2008-04-25 20:25:00,0.77935,0.7798,0.77925,0.77965,342000000.0
2008-04-25 20:30:00,0.77965,0.7803,0.77965,0.78,905200000.0
2008-04-25 20:35:00,0.78,0.78,0.78,0.78,134000000.0
2008-04-25 20:40:00,0.78,0.78005,0.77975,0.77985,404700000.0
2008-04-25 20:45:00,0.77985,0.77995,0.77965,0.77985,401300000.0
2008-04-25 20:50:00,0.77985,0.77995,0.77955,0.77985,472599995.0
2008-04-25 20:55:00,0.77985,0.78095,0.77985,0.78055,603000000.0
2008-04-25 21:00:00,0.78055,0.78095,0.77985,0.78095,1285100000.0
2008-04-25 21:05:00,0.78095,0.78095,0.78095,0.78095,170400000.0
2008-04-25 21:10:00,0.78095,0.78095,0.78095,0.78095,56000000.0
2008-04-25 21:15:00,0.78105,0.78105,0.7804,0.78085,193900000.0
2008-04-25 21:20:00,0.78085,0.78085,0.78065,0.78075,36000000.0
2008-04-25 21:25:00,0.78075,0.78075,0.78065,0.78065,102400000.0
2008-04-25 21:30:00,0.78065,0.78065,0.78065,0.78065,165600000.0
2008-04-25 21:35:00,0.78065,0.78065,0.7801,0.7801,284000000.0
2008-04-25 21:40:00,0.7801,0.7801,0.77945,0.77945,168700002.0
2008-04-25 21:45:00,0.77945,0.78,0.77945,0.77985,672200010.0
2008-04-25 21:50:00,0.7799,0.78065,0.7799,0.78045,700299998.0
2008-04-25 21:55:00,0.78045,0.78085,0.7804,0.7807,408800000.0
2008-04-25 22:00:00,0.7807,0.7808,0.7807,0.7808,228800000.0
2008-04-25 22:05:00,0.7808,0.7809,0.78035,0.7806,450100001.0
2008-04-25 22:10:00,0.7806,0.7807,0.7806,0.7807,190600000.0
2008-04-25 22:15:00,0.7807,0.78085,0.7807,0.78085,116000000.0
2008-04-25 22:20:00,0.78085,0.78135,0.78085,0.78135,385300000.0
2008-04-25 22:25:00,0.78135,0.7815,0.78135,0.7815,122500000.0
2008-04-25 22:30:00,0.7815,0.78155,0.7815,0.78155,130400000.0
2008-04-25 22:35:00,0.78155,0.78165,0.78155,0.78165,477600000.0
2008-04-25 22:40:00,0.78165,0.78225,0.78165,0.78225,704900000.0
2008-04-25 22:45:00,0.78225,0.7824,0.78215,0.78235,607400000.0
2008-04-25 22:50:00,0.78235,0.7826,0.78095,0.78105,447500000.0
2008-04-25 22:55:00,0.78105,0.78145,0.78095,0.7813,577000000.0
2008-04-28 00:00:00,0.7829,0.7835,0.7829,0.7835,625600000.0
2008-04-28 00:05:00,0.7834,0.7834,0.783,0.7831,469200000.0
2008-04-28 00:10:00,0.7832,0.7832,0.7831,0.7831,156400000.0
2008-04-28 00:15:00,0.7832,0.7833,0.7832,0.7832,312800000.0
2008-04-28 00:20:00,0.7831,0.7832,0.7831,0.7832,469200000.0
2008-04-28 00:25:00,0.7833,0.7833,0.7833,0.7833,156400000.0
2008-04-28 00:30:00,0.7832,0.7832,0.7832,0.7832,156400000.0
2008-04-28 00:35:00,0.7831,0.7833,0.7823,0.783,625600000.0
2008-04-28 00:40:00,0.7829,0.7829,0.7821,0.7824,469200000.0
2008-04-28 00:45:00,0.7825,0.7825,0.7822,0.7823,469200000.0
2008-04-28 00:50:00,0.7824,0.7824,0.7821,0.7822,312800000.0
2008-04-28 00:55:00,0.7823,0.7825,0.7821,0.7825,469200000.0
2008-04-28 01:00:00,0.7824,0.7829,0.7822,0.7824,625600000.0
2008-04-28 01:05:00,0.7825,0.7831,0.7823,0.7826,625600000.0
2008-04-28 01:10:00,0.7825,0.7827,0.7825,0.7827,312800000.0
2008-04-28 01:15:00,0.7828,0.7831,0.7827,0.783,625600000.0
2008-04-28 01:20:00,0.7831,0.7833,0.7831,0.7831,469200000.0
2008-04-28 01:25:00,0.7832,0.7836,0.7832,0.7836,625600000.0
2008-04-28 01:30:00,0.7835,0.7841,0.7835,0.784,625600000.0
2008-04-28 01:35:00,0.7841,0.7841,0.7839,0.784,625600000.0
2008-04-28 01:40:00,0.7841,0.7842,0.7835,0.784,782000000.0
2008-04-28 01:45:00,0.7842,0.7843,0.7833,0.7836,782000000.0
2008-04-28 01:50:00,0.7835,0.7836,0.7833,0.7833,782000000.0
2008-04-28 01:55:00,0.7834,0.7834,0.7833,0.7833,312800000.0
2008-04-28 02:00:00,0.78296,0.7835,0.78255,0.78292,605000000.0
2008-04-28 02:05:00,0.7831,0.7839,0.7831,0.7836,705799999.0
2008-04-28 02:10:00,0.7836,0.7836,0.78267,0.78291,292699999.0
2008-04-28 02:15:00,0.7833,0.7836,0.783,0.7835,519700000.0
2008-04-28 02:20:00,0.7835,0.7836,0.7832,0.7833,403100000.0
2008-04-28 02:25:00,0.7833,0.7834,0.7832,0.7833,261300000.0
2008-04-28 02:30:00,0.7833,0.7833,0.7826,0.78289,443700000.0
2008-04-28 02:35:00,0.783,0.783,0.7828,0.7829,828600000.0
2008-04-28 02:40:00,0.7829,0.7833,0.7828,0.7832,1213100000.0
2008-04-28 02:45:00,0.7832,0.7834,0.78271,0.7834,297400000.0
2008-04-28 02:50:00,0.7834,0.7835,0.7833,0.7833,240200000.0
2008-04-28 02:55:00,0.7833,0.7834,0.78274,0.7834,650799996.0
2008-04-28 03:00:00,0.7835,0.7836,0.7834,0.7834,202500000.0
2008-04-28 03:05:00,0.7833,0.7834,0.78288,0.7832,358300000.0
2008-04-28 03:10:00,0.7832,0.7834,0.78253,0.78279,628600000.0
2008-04-28 03:15:00,0.7834,0.7835,0.78288,0.78312,344100000.0
2008-04-28 03:20:00,0.7835,0.7842,0.7835,0.784,473300000.0
2008-04-28 03:25:00,0.7841,0.7842,0.7837,0.7839,496800000.0
2008-04-28 03:30:00,0.7839,0.784,0.78346,0.7839,268200000.0
2008-04-28 03:35:00,0.7839,0.784,0.78309,0.78338,142500000.0
2008-04-28 03:40:00,0.78344,0.784,0.78344,0.7837,401099999.0
2008-04-28 03:45:00,0.7839,0.784,0.7838,0.784,222100004.0
2008-04-28 03:50:00,0.784,0.7843,0.784,0.7841,146500000.0
2008-04-28 03:55:00,0.7841,0.7844,0.7838,0.784,463400000.0
2008-04-28 04:00:00,0.7838,0.7838,0.7836,0.7836,128300000.0
2008-04-28 04:05:00,0.7835,0.7836,0.78304,0.7835,278300001.0
2008-04-28 04:10:00,0.7835,0.78356,0.78308,0.7835,155300000.0
2008-04-28 04:15:00,0.7834,0.7835,0.78305,0.78315,183500000.0
2008-04-28 04:20:00,0.7835,0.7836,0.78305,0.7836,123000000.0
2008-04-28 04:25:00,0.7836,0.7837,0.7836,0.7836,129000000.0
2008-04-28 04:30:00,0.78316,0.7836,0.78305,0.78312,138700000.0
2008-04-28 04:35:00,0.78311,0.78355,0.78273,0.78355,67500000.0
2008-04-28 04:40:00,0.7835,0.78355,0.7834,0.7834,180900000.0
2008-04-28 04:45:00,0.7834,0.7835,0.7833,0.7833,155700000.0
2008-04-28 04:50:00,0.7833,0.7835,0.78283,0.7834,228800001.0
2008-04-28 04:55:00,0.7834,0.7835,0.7834,0.7834,275100000.0
2008-04-28 05:00:00,0.7834,0.7835,0.7834,0.7835,137800000.0
2008-04-28 05:05:00,0.7835,0.7835,0.7834,0.7834,37800000.0
2008-04-28 05:10:00,0.7834,0.7835,0.7834,0.7835,200399998.0
2008-04-28 05:15:00,0.7835,0.7837,0.78305,0.7836,121700000.0
2008-04-28 05:20:00,0.7836,0.7847,0.7836,0.7836,1275600000.0
2008-04-28 05:25:00,0.7837,0.7847,0.7837,0.7845,828700000.0
2008-04-28 05:30:00,0.7845,0.7845,0.7841,0.7844,295800000.0
2008-04-28 05:35:00,0.7844,0.7844,0.7836,0.784,687200000.0
2008-04-28 05:40:00,0.784,0.7844,0.784,0.7841,282000000.0
2008-04-28 05:45:00,0.784,0.784,0.78332,0.7838,407200000.0
2008-04-28 05:50:00,0.7838,0.7841,0.78351,0.78383,337900000.0
2008-04-28 05:55:00,0.7841,0.7842,0.78354,0.7841,169300000.0
2008-04-28 06:00:00,0.7841,0.7842,0.78369,0.7842,272600000.0
2008-04-28 06:05:00,0.7842,0.7842,0.7838,0.7842,170600000.0
2008-04-28 06:10:00,0.7842,0.7842,0.78372,0.7842,285300000.0
2008-04-28 06:15:00,0.7842,0.7845,0.78369,0.7845,209900000.0
2008-04-28 06:20:00,0.7845,0.7845,0.78363,0.7839,232800000.0
2008-04-28 06:25:00,0.7845,0.7845,0.7837,0.78399,155100000.0
2008-04-28 06:30:00,0.7843,0.7845,0.78368,0.78412,428900000.0
2008-04-28 06:35:00,0.78394,0.7844,0.78378,0.7843,118000000.0
2008-04-28 06:40:00,0.7843,0.7843,0.7841,0.7841,52200000.0
2008-04-28 06:45:00,0.7841,0.7841,0.78336,0.78372,277200002.0
2008-04-28 06:50:00,0.78388,0.784,0.78334,0.78363,516200000.0
2008-04-28 06:55:00,0.78361,0.7839,0.7834,0.7836,522699998.0
2008-04-28 07:00:00,0.7835,0.784,0.7835,0.784,402500000.0
2008-04-28 07:05:00,0.784,0.784,0.78337,0.78373,204400001.0
2008-04-28 07:10:00,0.784,0.784,0.78358,0.78387,404400000.0
2008-04-28 07:15:00,0.7839,0.7859,0.7838,0.7851,1904700009.0
2008-04-28 07:20:00,0.7851,0.7851,0.7843,0.7846,2263300003.0
2008-04-28 07:25:00,0.7846,0.785,0.784,0.7844,1043399999.0
2008-04-28 07:30:00,0.7843,0.7846,0.78365,0.7843,561100000.0
2008-04-28 07:35:00,0.78396,0.7844,0.78363,0.7843,59200000.0
2008-04-28 07:40:00,0.78424,0.7845,0.78376,0.7839,63600000.0
2008-04-28 07:45:00,0.7839,0.78425,0.7839,0.78425,125400000.0
2008-04-28 07:50:00,0.78425,0.78455,0.78425,0.7845,105400000.0
2008-04-28 07:55:00,0.78455,0.7848,0.78353,0.7846,236800000.0
2008-04-28 08:00:00,0.78465,0.7848,0.7844,0.78455,224800000.0
2008-04-28 08:05:00,0.78455,0.785,0.7844,0.78485,567500000.0
2008-04-28 08:10:00,0.78495,0.7858,0.78444,0.7851,514500000.0
2008-04-28 08:15:00,0.7851,0.78605,0.7851,0.7856,285200000.0
2008-04-28 08:20:00,0.78565,0.786,0.7856,0.78565,226300001.0
2008-04-28 08:25:00,0.78565,0.78635,0.7852,0.78635,345300002.0
2008-04-28 08:30:00,0.7864,0.78645,0.7853,0.7854,149000000.0
2008-04-28 08:35:00,0.78545,0.78575,0.7852,0.7856,292400000.0
2008-04-28 08:40:00,0.7856,0.7862,0.7851,0.7861,268300000.0
2008-04-28 08:45:00,0.7861,0.7861,0.78525,0.7854,1053700000.0
2008-04-28 08:50:00,0.7854,0.7861,0.7854,0.7857,291900001.0
2008-04-28 08:55:00,0.7857,0.7863,0.7855,0.7858,261900000.0
2008-04-28 09:00:00,0.78585,0.78585,0.78405,0.7842,132000000.0
2008-04-28 09:05:00,0.7842,0.7843,0.7838,0.7843,80700000.0
2008-04-28 09:10:00,0.7843,0.7851,0.7843,0.7848,173800000.0
2008-04-28 09:15:00,0.7848,0.785,0.7843,0.785,120900000.0
2008-04-28 09:20:00,0.785,0.785,0.7846,0.7848,17500000.0
2008-04-28 09:25:00,0.7848,0.7853,0.78475,0.7853,52500000.0
2008-04-28 09:30:00,0.78535,0.7857,0.7849,0.7856,150599999.0
2008-04-28 09:35:00,0.7856,0.7868,0.7856,0.7858,97900000.0
2008-04-28 09:40:00,0.7858,0.7862,0.7855,0.7855,45700000.0
2008-04-28 09:45:00,0.7855,0.7855,0.7849,0.78495,117700000.0
2008-04-28 09:50:00,0.7849,0.7854,0.78485,0.78525,153700000.0
2008-04-28 09:55:00,0.78525,0.7853,0.785,0.7851,18100000.0
2008-04-28 10:00:00,0.785,0.7851,0.7846,0.7851,162800000.0
2008-04-28 10:05:00,0.7851,0.7851,0.78455,0.7847,53400000.0
2008-04-28 10:10:00,0.7847,0.7856,0.7846,0.7856,80800000.0
2008-04-28 10:15:00,0.7856,0.78565,0.785,0.7853,68800000.0
2008-04-28 10:20:00,0.7853,0.7857,0.7853,0.7857,63500000.0
2008-04-28 10:25:00,0.7857,0.7857,0.7852,0.7854,40800000.0
2008-04-28 10:30:00,0.78514,0.7856,0.78494,0.7856,45800000.0
2008-04-28 10:35:00,0.78565,0.7859,0.7856,0.7858,44300000.0
2008-04-28 10:40:00,0.7859,0.7872,0.7858,0.78685,264200000.0
2008-04-28 10:45:00,0.78675,0.7869,0.7864,0.7864,69600000.0
2008-04-28 10:50:00,0.7864,0.7866,0.786,0.7864,172200000.0
2008-04-28 10:55:00,0.7864,0.7864,0.7859,0.786,151400000.0
2008-04-28 11:00:00,0.786,0.78635,0.7859,0.786,117800000.0
2008-04-28 11:05:00,0.786,0.7864,0.78536,0.78591,588500000.0
2008-04-28 11:10:00,0.7862,0.7867,0.7861,0.7866,229500000.0
2008-04-28 11:15:00,0.7866,0.7872,0.7866,0.7868,81000000.0
2008-04-28 11:20:00,0.7868,0.7873,0.7868,0.7871,103100000.0
2008-04-28 11:25:00,0.7872,0.7872,0.7867,0.7869,54700000.0
2008-04-28 11:30:00,0.7868,0.7875,0.78653,0.7875,126200000.0
2008-04-28 11:35:00,0.7875,0.7877,0.7872,0.7874,59100000.0
2008-04-28 11:40:00,0.7874,0.7875,0.78695,0.787,95900000.0
2008-04-28 11:45:00,0.78695,0.7878,0.78685,0.78745,212100000.0
2008-04-28 11:50:00,0.78745,0.7877,0.78725,0.7876,130700000.0
2008-04-28 11:55:00,0.7876,0.7876,0.787,0.787,44300000.0
2008-04-28 12:00:00,0.78725,0.7875,0.787,0.7871,336000000.0
2008-04-28 12:05:00,0.78715,0.7875,0.787,0.787,193900000.0
2008-04-28 12:10:00,0.787,0.7872,0.78695,0.78695,227100000.0
2008-04-28 12:15:00,0.7869,0.7869,0.78595,0.78645,109500000.0
2008-04-28 12:20:00,0.78655,0.7867,0.786,0.7861,191900000.0
2008-04-28 12:25:00,0.7861,0.7865,0.7861,0.7865,164100000.0
2008-04-28 12:30:00,0.78655,0.7868,0.7863,0.78645,141100000.0
2008-04-28 12:35:00,0.78585,0.7866,0.78585,0.7864,119400000.0
2008-04-28 12:40:00,0.7862,0.7865,0.7861,0.7861,76600000.0
2008-04-28 12:45:00,0.7861,0.7867,0.7861,0.78655,258800000.0
2008-04-28 12:50:00,0.78665,0.7867,0.78592,0.7861,365400000.0
2008-04-28 12:55:00,0.78596,0.78645,0.78586,0.7863,144600000.0
2008-04-28 13:00:00,0.7863,0.78705,0.7863,0.7865,139700000.0
2008-04-28 13:05:00,0.7865,0.7866,0.7859,0.7862,122200000.0
2008-04-28 13:10:00,0.7862,0.7863,0.7862,0.7862,27000000.0
2008-04-28 13:15:00,0.7862,0.7872,0.78574,0.7871,189000000.0
2008-04-28 13:20:00,0.7868,0.787,0.7861,0.7867,67000000.0
2008-04-28 13:25:00,0.7867,0.787,0.7861,0.78655,107100000.0
2008-04-28 13:30:00,0.78655,0.78685,0.78601,0.78635,235000000.0
2008-04-28 13:35:00,0.78651,0.78685,0.78615,0.7862,107300000.0
2008-04-28 13:40:00,0.78609,0.78648,0.78594,0.7861,210200000.0
2008-04-28 13:45:00,0.7861,0.78655,0.7861,0.7861,118300000.0
2008-04-28 13:50:00,0.7861,0.7862,0.7861,0.7861,58400000.0
2008-04-28 13:55:00,0.78603,0.78619,0.78542,0.7857,598100000.0
2008-04-28 14:00:00,0.7857,0.7857,0.78475,0.78505,458400000.0
2008-04-28 14:05:00,0.78505,0.7854,0.785,0.7852,50600000.0
2008-04-28 14:10:00,0.78515,0.78525,0.7848,0.7848,246400000.0
2008-04-28 14:15:00,0.7848,0.78495,0.7847,0.7848,392800000.0
2008-04-28 14:20:00,0.7848,0.78495,0.78445,0.7848,149900000.0
2008-04-28 14:25:00,0.7849,0.7851,0.78475,0.785,71100000.0
2008-04-28 14:30:00,0.78515,0.7852,0.78505,0.7852,40900000.0
2008-04-28 14:35:00,0.7853,0.7854,0.78455,0.78455,248300000.0
2008-04-28 14:40:00,0.78455,0.78475,0.784,0.78405,172900000.0
2008-04-28 14:45:00,0.784,0.78445,0.78395,0.7843,391100000.0
2008-04-28 14:50:00,0.78425,0.7845,0.78425,0.7843,560200000.0
2008-04-28 14:55:00,0.7843,0.78435,0.78405,0.78405,411800000.0
2008-04-28 15:00:00,0.78405,0.78405,0.78355,0.78355,412500000.0
2008-04-28 15:05:00,0.78355,0.78405,0.7835,0.78395,525900000.0
2008-04-28 15:10:00,0.78395,0.78425,0.78344,0.7841,183500000.0
2008-04-28 15:15:00,0.7841,0.78455,0.7841,0.7842,198700000.0
2008-04-28 15:20:00,0.7842,0.7842,0.7836,0.78375,400200000.0
2008-04-28 15:25:00,0.78365,0.7839,0.7836,0.7838,379700000.0
2008-04-28 15:30:00,0.7838,0.784,0.7835,0.78355,439300000.0
2008-04-28 15:35:00,0.7836,0.7842,0.7835,0.78395,279800000.0
2008-04-28 15:40:00,0.7839,0.78425,0.7836,0.78385,410400000.0
2008-04-28 15:45:00,0.78385,0.78405,0.7837,0.7839,194500000.0
2008-04-28 15:50:00,0.7839,0.7842,0.7838,0.7841,426900000.0
2008-04-28 15:55:00,0.784,0.7841,0.78385,0.784,141100000.0
2008-04-28 16:00:00,0.784,0.7842,0.7839,0.7841,124600000.0
2008-04-28 16:05:00,0.7841,0.7845,0.78357,0.7841,116000000.0
2008-04-28 16:10:00,0.7841,0.78435,0.784,0.78425,62300000.0
2008-04-28 16:15:00,0.78425,0.7849,0.7842,0.7847,260400000.0
2008-04-28 16:20:00,0.7847,0.7851,0.7847,0.785,174500000.0
2008-04-28 16:25:00,0.785,0.7859,0.785,0.7853,404800000.0
2008-04-28 16:30:00,0.7853,0.7853,0.7846,0.785,89300000.0
2008-04-28 16:35:00,0.7849,0.7852,0.7845,0.7847,58100000.0
2008-04-28 16:40:00,0.7847,0.7852,0.78425,0.7846,90200000.0
2008-04-28 16:45:00,0.7846,0.7851,0.7842,0.7851,216200000.0
2008-04-28 16:50:00,0.7853,0.786,0.7851,0.786,57000000.0
2008-04-28 16:55:00,0.786,0.7867,0.786,0.7864,142900000.0
2008-04-28 17:00:00,0.7863,0.7865,0.7859,0.7859,108700000.0
2008-04-28 17:05:00,0.7859,0.7859,0.7855,0.7855,84500000.0
2008-04-28 17:10:00,0.78555,0.786,0.78555,0.7858,16300000.0
2008-04-28 17:15:00,0.7859,0.786,0.7847,0.78485,123000000.0
2008-04-28 17:20:00,0.78485,0.7856,0.7846,0.7856,115100000.0
2008-04-28 17:25:00,0.7855,0.7856,0.7848,0.7849,251500000.0
2008-04-28 17:30:00,0.7849,0.7858,0.78457,0.78507,288500000.0
2008-04-28 17:35:00,0.7857,0.7857,0.7852,0.7855,219300000.0
2008-04-28 17:40:00,0.7855,0.7857,0.7849,0.7849,275800000.0
2008-04-28 17:45:00,0.7849,0.7856,0.78467,0.7856,220300000.0
2008-04-28 17:50:00,0.7853,0.7864,0.7853,0.7861,126600000.0
2008-04-28 17:55:00,0.7861,0.7869,0.78512,0.7865,419299999.0
2008-04-28 18:00:00,0.7865,0.7869,0.7865,0.7868,35300000.0
2008-04-28 18:05:00,0.7867,0.7872,0.7866,0.7867,132300000.0
2008-04-28 18:10:00,0.7867,0.7867,0.7861,0.7866,192099998.0
2008-04-28 18:15:00,0.7866,0.7868,0.7864,0.7865,40200000.0
2008-04-28 18:20:00,0.7865,0.7865,0.7857,0.786,54200000.0
2008-04-28 18:25:00,0.786,0.7863,0.7859,0.7863,32500000.0
2008-04-28 18:30:00,0.7864,0.7864,0.78575,0.7863,110800000.0
2008-04-28 18:35:00,0.7863,0.7863,0.7855,0.7858,75100000.0
2008-04-28 18:40:00,0.7858,0.7858,0.78535,0.7857,348100000.0
2008-04-28 18:45:00,0.7857,0.7857,0.7854,0.7855,8600000.0
2008-04-28 18:50:00,0.7856,0.7857,0.78505,0.78545,279300000.0
2008-04-28 18:55:00,0.78526,0.7859,0.7851,0.7859,621599997.0
2008-04-28 19:00:00,0.7859,0.7862,0.7856,0.78563,141100000.0
2008-04-28 19:05:00,0.7859,0.7859,0.78527,0.78565,384399997.0
2008-04-28 19:10:00,0.7858,0.7858,0.78519,0.78532,252100000.0
2008-04-28 19:15:00,0.7856,0.7858,0.78507,0.78522,266799999.0
2008-04-28 19:20:00,0.78542,0.78578,0.7852,0.78535,513799999.0
2008-04-28 19:25:00,0.7856,0.78571,0.78526,0.7855,498900000.0
2008-04-28 19:30:00,0.7856,0.7857,0.78528,0.7857,92300000.0
2008-04-28 19:35:00,0.78549,0.7861,0.78529,0.78569,274100000.0
2008-04-28 19:40:00,0.78589,0.78629,0.78556,0.7858,222400000.0
2008-04-28 19:45:00,0.7857,0.7857,0.78507,0.7855,354500000.0
2008-04-28 19:50:00,0.7856,0.7856,0.78484,0.78519,1240800000.0
2008-04-28 19:55:00,0.7852,0.7856,0.7852,0.7856,713000001.0
2008-04-28 20:00:00,0.7854,0.78576,0.78515,0.7855,858499992.0
2008-04-28 20:05:00,0.7855,0.7858,0.7855,0.7858,18100000.0
2008-04-28 20:10:00,0.78573,0.78578,0.78527,0.7857,432500000.0
2008-04-28 20:15:00,0.78531,0.78565,0.78523,0.78562,153750001.0
2008-04-28 20:20:00,0.78568,0.78605,0.78536,0.78565,178250000.0
2008-04-28 20:25:00,0.78565,0.78569,0.7852,0.78565,297800000.0
2008-04-28 20:30:00,0.78527,0.7859,0.78509,0.7859,244100000.0
2008-04-28 20:35:00,0.78585,0.78615,0.78557,0.7859,91500000.0
2008-04-28 20:40:00,0.7859,0.786,0.78556,0.78586,84500000.0
2008-04-28 20:45:00,0.78595,0.78601,0.78557,0.78595,133700000.0
2008-04-28 20:50:00,0.7859,0.7859,0.7856,0.7859,105000000.0
2008-04-28 20:55:00,0.78585,0.786,0.78543,0.7858,102700000.0
2008-04-28 21:00:00,0.7858,0.7859,0.7858,0.78585,6200000.0
2008-04-28 21:05:00,0.7858,0.7859,0.7856,0.7859,36200000.0
2008-04-28 21:10:00,0.78559,0.7859,0.78543,0.78575,213700000.0
2008-04-28 21:15:00,0.78575,0.7858,0.78575,0.7858,75270000.0
2008-04-28 21:20:00,0.78561,0.7859,0.78542,0.7857,54020000.0
2008-04-28 21:25:00,0.78546,0.7858,0.78532,0.7854,172410000.0
2008-04-28 21:30:00,0.78555,0.78585,0.7854,0.78555,47440000.0
2008-04-28 21:35:00,0.7856,0.7858,0.78513,0.78532,216890000.0
2008-04-28 21:40:00,0.78528,0.78565,0.78514,0.7855,62680000.0
2008-04-28 21:45:00,0.78518,0.7858,0.78511,0.7855,498820000.0
2008-04-28 21:50:00,0.78542,0.78573,0.78491,0.7854,67590000.0
2008-04-28 21:55:00,0.7854,0.7855,0.7844,0.7849,312900000.0
2008-04-28 22:00:00,0.7849,0.7855,0.78479,0.78515,355340000.0
2008-04-28 22:05:00,0.7848,0.78515,0.78467,0.785,164800000.0
2008-04-28 22:10:00,0.78457,0.78515,0.78446,0.7849,104870000.0
2008-04-28 22:15:00,0.78485,0.78485,0.78452,0.78452,66400000.0
2008-04-28 22:20:00,0.7846,0.78505,0.7846,0.7849,96870000.0
2008-04-28 22:25:00,0.78495,0.78495,0.78444,0.7849,128890000.0
2008-04-28 22:30:00,0.78505,0.78515,0.7849,0.7851,109480000.0
2008-04-28 22:35:00,0.7851,0.7852,0.78471,0.78506,172780000.0
2008-04-28 22:40:00,0.7852,0.7854,0.7852,0.78535,18600000.0
2008-04-28 22:45:00,0.78519,0.78575,0.78484,0.7856,623300003.0
2008-04-28 22:50:00,0.7856,0.786,0.7856,0.7858,441300000.0
2008-04-28 22:55:00,0.7858,0.7859,0.7856,0.7856,116300000.0
2008-04-28 23:00:00,0.78547,0.78579,0.7848,0.7854,283200000.0
2008-04-28 23:05:00,0.78509,0.7855,0.78506,0.7854,482700000.0
2008-04-28 23:10:00,0.7854,0.7854,0.7841,0.7849,300400000.0
2008-04-28 23:15:00,0.7848,0.7852,0.7848,0.7852,101800000.0
2008-04-28 23:20:00,0.7853,0.7854,0.7851,0.7851,87600000.0
2008-04-28 23:25:00,0.7851,0.7851,0.78463,0.78478,272700000.0
2008-04-28 23:30:00,0.78477,0.7854,0.78451,0.7851,248940000.0
2008-04-28 23:35:00,0.7851,0.7853,0.7847,0.7848,176490000.0
2008-04-28 23:40:00,0.7848,0.7848,0.7847,0.7847,45060000.0
2008-04-28 23:45:00,0.78475,0.7848,0.7842,0.7842,57400000.0
2008-04-28 23:50:00,0.7842,0.7846,0.7841,0.7843,194820000.0
2008-04-28 23:55:00,0.7842,0.7844,0.7841,0.7844,58940000.0
2008-04-29 00:00:00,0.7844,0.7847,0.78414,0.7846,53270000.0
2008-04-29 00:05:00,0.78472,0.785,0.78418,0.785,184340001.0
2008-04-29 00:10:00,0.785,0.7853,0.78473,0.785,887469999.0
2008-04-29 00:15:00,0.7851,0.7853,0.78486,0.78492,99900000.0
2008-04-29 00:20:00,0.7851,0.7854,0.785,0.7854,173860000.0
2008-04-29 00:25:00,0.7854,0.7856,0.7852,0.7854,230680000.0
2008-04-29 00:30:00,0.7854,0.7854,0.78505,0.7851,175120000.0
2008-04-29 00:35:00,0.7851,0.7853,0.78495,0.785,86510000.0
2008-04-29 00:40:00,0.7851,0.78575,0.785,0.7852,404240000.0
2008-04-29 00:45:00,0.7851,0.7851,0.7827,0.7837,1478550000.0
2008-04-29 00:50:00,0.7838,0.7839,0.7836,0.7836,297500000.0
2008-04-29 00:55:00,0.7836,0.7837,0.7825,0.7827,957400000.0
2008-04-29 01:00:00,0.7827,0.783,0.7825,0.7827,839499999.0
2008-04-29 01:05:00,0.7828,0.7828,0.7822,0.7823,451360000.0
2008-04-29 01:10:00,0.7823,0.78285,0.7821,0.7827,332420000.0
2008-04-29 01:15:00,0.78305,0.7833,0.78269,0.78291,696220000.0
2008-04-29 01:20:00,0.7832,0.7833,0.78282,0.7832,807999999.0
2008-04-29 01:25:00,0.7833,0.7835,0.7832,0.7835,453900000.0
2008-04-29 01:30:00,0.7835,0.7835,0.7832,0.78325,136800000.0
2008-04-29 01:35:00,0.7833,0.78335,0.7829,0.7833,156700000.0
2008-04-29 01:40:00,0.7833,0.7838,0.7833,0.7833,495800000.0
2008-04-29 01:45:00,0.7833,0.78335,0.783,0.7831,286300000.0
2008-04-29 01:50:00,0.78296,0.78339,0.7825,0.7827,1176799998.0
2008-04-29 01:55:00,0.7827,0.7828,0.7826,0.7827,716400001.0
2008-04-29 02:00:00,0.7827,0.783,0.78236,0.7824,648900000.0
2008-04-29 02:05:00,0.7828,0.7832,0.7827,0.783,1103000004.0
2008-04-29 02:10:00,0.783,0.783,0.7824,0.7824,1672800000.0
2008-04-29 02:15:00,0.7825,0.7827,0.7825,0.7825,509099999.0
2008-04-29 02:20:00,0.7825,0.7828,0.7825,0.7826,334900002.0
2008-04-29 02:25:00,0.7827,0.7829,0.7827,0.7827,133100000.0
2008-04-29 02:30:00,0.7827,0.783,0.7827,0.783,568400001.0
2008-04-29 02:35:00,0.783,0.7832,0.7827,0.7828,1379700003.0
2008-04-29 02:40:00,0.7828,0.7828,0.7822,0.7824,677200000.0
2008-04-29 02:45:00,0.7824,0.7825,0.7822,0.7822,563600000.0
2008-04-29 02:50:00,0.7822,0.7824,0.7822,0.7824,723100007.0
2008-04-29 02:55:00,0.7824,0.7824,0.7818,0.782,1268800002.0
2008-04-29 03:00:00,0.782,0.782,0.7818,0.7819,1151499998.0
2008-04-29 03:05:00,0.7819,0.7823,0.78174,0.78181,1169100003.0
2008-04-29 03:10:00,0.78204,0.78248,0.78185,0.782,1557600002.0
2008-04-29 03:15:00,0.782,0.7822,0.78175,0.78175,273500000.0
2008-04-29 03:20:00,0.7823,0.78245,0.7822,0.78235,364400000.0
2008-04-29 03:25:00,0.78195,0.78235,0.78184,0.78225,1045500000.0
2008-04-29 03:30:00,0.78225,0.78225,0.7815,0.7817,876300000.0
2008-04-29 03:35:00,0.7818,0.7823,0.7817,0.7822,1003999999.0
2008-04-29 03:40:00,0.7822,0.7824,0.7822,0.7822,522299995.0
2008-04-29 03:45:00,0.7822,0.7825,0.7817,0.7817,1216200001.0
2008-04-29 03:50:00,0.78175,0.7818,0.78145,0.78155,396600002.0
2008-04-29 03:55:00,0.7815,0.7816,0.7812,0.7815,812199998.0
2008-04-29 04:00:00,0.7815,0.7818,0.7814,0.7816,753600000.0
2008-04-29 04:05:00,0.7816,0.7821,0.78155,0.7821,1171200002.0
2008-04-29 04:10:00,0.7821,0.78215,0.78158,0.782,340800000.0
2008-04-29 04:15:00,0.78178,0.7821,0.78146,0.7821,571100006.0
2008-04-29 04:20:00,0.7821,0.7822,0.7816,0.78185,627199997.0
2008-04-29 04:25:00,0.7819,0.7821,0.78185,0.782,159300000.0
2008-04-29 04:30:00,0.782,0.7821,0.7819,0.782,661600000.0
2008-04-29 04:35:00,0.7817,0.7821,0.78152,0.7818,520000000.0
2008-04-29 04:40:00,0.782,0.7821,0.78147,0.78188,712100000.0
2008-04-29 04:45:00,0.7819,0.78215,0.7818,0.782,521300000.0
2008-04-29 04:50:00,0.782,0.7821,0.7819,0.7821,1074800000.0
2008-04-29 04:55:00,0.7821,0.78215,0.7818,0.7818,416000000.0
2008-04-29 05:00:00,0.7818,0.782,0.7818,0.782,618400000.0
2008-04-29 05:05:00,0.782,0.782,0.7819,0.78195,344800000.0
2008-04-29 05:10:00,0.78195,0.78195,0.781,0.78139,838700000.0
2008-04-29 05:15:00,0.7818,0.7821,0.78118,0.782,225300000.0
2008-04-29 05:20:00,0.7821,0.7821,0.78175,0.78205,444500000.0
2008-04-29 05:25:00,0.78205,0.78205,0.78147,0.7818,343200000.0
2008-04-29 05:30:00,0.7818,0.78205,0.78158,0.78165,376399999.0
2008-04-29 05:35:00,0.78155,0.78225,0.78152,0.78215,243799999.0
2008-04-29 05:40:00,0.78215,0.7823,0.7821,0.78225,512000000.0
2008-04-29 05:45:00,0.78225,0.7825,0.78225,0.7824,680799999.0
2008-04-29 05:50:00,0.7824,0.7825,0.7824,0.7824,372000000.0
2008-04-29 05:55:00,0.7824,0.7827,0.7824,0.7825,965599997.0
2008-04-29 06:00:00,0.7825,0.78275,0.78219,0.7826,579800000.0
2008-04-29 06:05:00,0.7826,0.78265,0.78181,0.7825,495000000.0
2008-04-29 06:10:00,0.7825,0.7826,0.78235,0.7825,593600000.0
2008-04-29 06:15:00,0.7825,0.7826,0.7824,0.7824,269300000.0
2008-04-29 06:20:00,0.7824,0.7825,0.7823,0.7824,304800000.0
2008-04-29 06:25:00,0.78215,0.7826,0.78205,0.7826,377700000.0
2008-04-29 06:30:00,0.7824,0.7827,0.7824,0.7825,545600000.0
2008-04-29 06:35:00,0.78225,0.7827,0.78188,0.7825,349600000.0
2008-04-29 06:40:00,0.7825,0.7825,0.7824,0.7824,413200000.0
2008-04-29 06:45:00,0.7824,0.7825,0.7821,0.7822,365600000.0
2008-04-29 06:50:00,0.78215,0.7822,0.78175,0.7821,152300000.0
2008-04-29 06:55:00,0.78205,0.78245,0.78132,0.78235,357800000.0
2008-04-29 07:00:00,0.78245,0.7825,0.78162,0.78186,367200000.0
2008-04-29 07:05:00,0.78225,0.7825,0.78205,0.7825,143500000.0
2008-04-29 07:10:00,0.78255,0.78255,0.78202,0.78245,611600001.0
2008-04-29 07:15:00,0.78245,0.78245,0.78183,0.78215,362599999.0
2008-04-29 07:20:00,0.78215,0.7825,0.78215,0.78235,787700000.0
2008-04-29 07:25:00,0.78235,0.78235,0.78178,0.78217,298800000.0
2008-04-29 07:30:00,0.78235,0.78235,0.78195,0.78205,376300000.0
2008-04-29 07:35:00,0.78205,0.78205,0.78185,0.78185,420500001.0
2008-04-29 07:40:00,0.78185,0.78195,0.78155,0.78175,189450000.0
2008-04-29 07:45:00,0.78175,0.78205,0.78165,0.78185,359600000.0
2008-04-29 07:50:00,0.78185,0.78185,0.78131,0.7816,495800001.0
2008-04-29 07:55:00,0.78165,0.7817,0.78105,0.78105,790499993.0
2008-04-29 08:00:00,0.7811,0.7812,0.7803,0.7808,1511799998.0
2008-04-29 08:05:00,0.78085,0.7816,0.78055,0.78115,1380100002.0
2008-04-29 08:10:00,0.7811,0.7818,0.7811,0.78125,1152600003.0
2008-04-29 08:15:00,0.78125,0.78155,0.7811,0.78145,505800000.0
2008-04-29 08:20:00,0.78145,0.78155,0.78055,0.78055,648600000.0
2008-04-29 08:25:00,0.78055,0.78115,0.78055,0.7808,876400000.0
2008-04-29 08:30:00,0.7808,0.781,0.77995,0.7804,804600000.0
2008-04-29 08:35:00,0.7804,0.7805,0.77955,0.77955,850199999.0
2008-04-29 08:40:00,0.77955,0.77995,0.77885,0.7795,1775300001.0
2008-04-29 08:45:00,0.77945,0.7803,0.77925,0.78005,884400000.0
2008-04-29 08:50:00,0.7801,0.78045,0.7797,0.7799,610999999.0
2008-04-29 08:55:00,0.77985,0.7802,0.77945,0.77995,951400000.0
2008-04-29 09:00:00,0.77995,0.78005,0.77915,0.77975,1232699997.0
2008-04-29 09:05:00,0.77985,0.78005,0.77885,0.77995,1379900001.0
2008-04-29 09:10:00,0.77985,0.78005,0.77945,0.77985,2275300005.0
2008-04-29 09:15:00,0.77985,0.78055,0.77985,0.78045,1127200000.0
2008-04-29 09:20:00,0.78035,0.78045,0.78005,0.78015,863700000.0
2008-04-29 09:25:00,0.7802,0.7804,0.77965,0.77965,468900000.0
2008-04-29 09:30:00,0.77965,0.77965,0.77745,0.77765,2058900000.0
2008-04-29 09:35:00,0.77765,0.77805,0.77615,0.77745,2954699994.0
2008-04-29 09:40:00,0.77745,0.778,0.77695,0.7777,2015700002.0
2008-04-29 09:45:00,0.7777,0.7782,0.7775,0.7779,2260499992.0
2008-04-29 09:50:00,0.7778,0.779,0.7776,0.7782,1659699997.0
2008-04-29 09:55:00,0.77815,0.7784,0.77765,0.7778,1072599996.0
2008-04-29 10:00:00,0.7778,0.7778,0.7767,0.7769,1381399998.0
2008-04-29 10:05:00,0.7768,0.7776,0.7764,0.7774,2382699987.0
2008-04-29 10:10:00,0.7776,0.7776,0.7769,0.7772,992700000.0
2008-04-29 10:15:00,0.7772,0.7777,0.77695,0.7771,787000000.0
2008-04-29 10:20:00,0.7771,0.7778,0.7771,0.77755,538400001.0
2008-04-29 10:25:00,0.7775,0.77865,0.7775,0.77835,517800000.0
2008-04-29 10:30:00,0.77835,0.7784,0.7775,0.7777,755199999.0
2008-04-29 10:35:00,0.7777,0.7779,0.7769,0.7778,2073299993.0
2008-04-29 10:40:00,0.7778,0.77855,0.7775,0.77845,1490400000.0
2008-04-29 10:45:00,0.77845,0.77895,0.778,0.778,706799998.0
2008-04-29 10:50:00,0.778,0.77815,0.7779,0.7781,342500000.0
2008-04-29 10:55:00,0.77805,0.7783,0.7778,0.7778,329300000.0
2008-04-29 11:00:00,0.77753,0.7781,0.77704,0.77715,297500000.0
2008-04-29 11:05:00,0.77705,0.77715,0.77685,0.77705,161800000.0
2008-04-29 11:10:00,0.77705,0.7772,0.77655,0.7767,604100000.0
2008-04-29 11:15:00,0.7767,0.7768,0.7761,0.7766,960600000.0
2008-04-29 11:20:00,0.7766,0.7771,0.7762,0.7766,1535599999.0
2008-04-29 11:25:00,0.7766,0.7771,0.7764,0.7765,1413099997.0
2008-04-29 11:30:00,0.7765,0.7767,0.776,0.77665,1178100001.0
2008-04-29 11:35:00,0.7769,0.7769,0.7765,0.7767,495400000.0
2008-04-29 11:40:00,0.7769,0.77735,0.7768,0.77705,267300000.0
2008-04-29 11:45:00,0.77705,0.7775,0.7769,0.7771,388700000.0
2008-04-29 11:50:00,0.7771,0.77735,0.7765,0.7766,399100000.0
2008-04-29 11:55:00,0.7766,0.7767,0.7762,0.7764,299500000.0
2008-04-29 12:00:00,0.7764,0.7767,0.7758,0.77625,673900000.0
2008-04-29 12:05:00,0.7763,0.7767,0.7761,0.77655,377800000.0
2008-04-29 12:10:00,0.7766,0.77665,0.7764,0.77645,194600000.0
2008-04-29 12:15:00,0.7765,0.7768,0.77615,0.7764,326100000.0
2008-04-29 12:20:00,0.77645,0.7766,0.77615,0.7765,74700000.0
2008-04-29 12:25:00,0.7765,0.7766,0.7762,0.7765,171900000.0
2008-04-29 12:30:00,0.7765,0.777,0.7765,0.7768,138700000.0
2008-04-29 12:35:00,0.77685,0.77685,0.7765,0.7767,105200000.0
2008-04-29 12:40:00,0.77675,0.777,0.77665,0.777,154500000.0
2008-04-29 12:45:00,0.777,0.777,0.77655,0.77685,208800000.0
2008-04-29 12:50:00,0.7768,0.77705,0.7766,0.7769,116800000.0
2008-04-29 12:55:00,0.77705,0.77725,0.7768,0.77705,44300000.0
2008-04-29 13:00:00,0.777,0.7773,0.7769,0.77695,103600000.0
2008-04-29 13:05:00,0.77695,0.77705,0.7766,0.7767,125600000.0
2008-04-29 13:10:00,0.7769,0.7769,0.7766,0.77665,39600000.0
2008-04-29 13:15:00,0.7766,0.7766,0.7759,0.77615,187300000.0
2008-04-29 13:20:00,0.7761,0.7763,0.77485,0.7752,453200000.0
2008-04-29 13:25:00,0.7752,0.7757,0.7749,0.77525,601600000.0
2008-04-29 13:30:00,0.7752,0.7753,0.77425,0.77425,271400000.0
2008-04-29 13:35:00,0.7742,0.77445,0.7734,0.77365,264300000.0
2008-04-29 13:40:00,0.77365,0.7739,0.77295,0.7735,469700000.0
2008-04-29 13:45:00,0.7736,0.77415,0.77295,0.7738,680800000.0
2008-04-29 13:50:00,0.7738,0.77405,0.7732,0.7735,646400000.0
2008-04-29 13:55:00,0.77355,0.7741,0.77315,0.7736,465000000.0
2008-04-29 14:00:00,0.7736,0.7736,0.773,0.77315,806000000.0
2008-04-29 14:05:00,0.7732,0.77395,0.77315,0.7739,429100000.0
2008-04-29 14:10:00,0.7739,0.77475,0.7738,0.77425,1163200000.0
2008-04-29 14:15:00,0.7743,0.7749,0.77405,0.77415,468700000.0
2008-04-29 14:20:00,0.77415,0.77435,0.77365,0.7738,268300000.0
2008-04-29 14:25:00,0.77375,0.7746,0.77375,0.7738,228800000.0
2008-04-29 14:30:00,0.77385,0.77385,0.77275,0.77325,307700000.0
2008-04-29 14:35:00,0.7732,0.77375,0.77275,0.77275,244900000.0
2008-04-29 14:40:00,0.7727,0.7732,0.7725,0.773,289400000.0
2008-04-29 14:45:00,0.773,0.77355,0.7728,0.7734,285500000.0
2008-04-29 14:50:00,0.7733,0.77395,0.7733,0.77345,259200000.0
2008-04-29 14:55:00,0.77345,0.77405,0.77345,0.7739,251800000.0
2008-04-29 15:00:00,0.7739,0.7739,0.77335,0.77345,292900000.0
2008-04-29 15:05:00,0.77345,0.7737,0.7731,0.77315,344100000.0
2008-04-29 15:10:00,0.77315,0.7734,0.773,0.7731,287300000.0
2008-04-29 15:15:00,0.7731,0.7734,0.77275,0.77325,214000000.0
2008-04-29 15:20:00,0.77325,0.7734,0.77265,0.773,241100000.0
2008-04-29 15:25:00,0.773,0.7741,0.77295,0.774,282100000.0
2008-04-29 15:30:00,0.77405,0.7742,0.77365,0.77395,486700000.0
2008-04-29 15:35:00,0.77395,0.77415,0.7738,0.7738,140500000.0
2008-04-29 15:40:00,0.7738,0.77445,0.77375,0.77435,243100000.0
2008-04-29 15:45:00,0.7743,0.7745,0.7738,0.7745,227400000.0
2008-04-29 15:50:00,0.7748,0.7754,0.7742,0.7742,623800000.0
2008-04-29 15:55:00,0.7742,0.7752,0.7742,0.7745,215500000.0
2008-04-29 16:00:00,0.7745,0.77475,0.77385,0.7744,601800000.0
2008-04-29 16:05:00,0.7744,0.7747,0.77415,0.7743,140900000.0
2008-04-29 16:10:00,0.7743,0.7743,0.77345,0.7736,350500000.0
2008-04-29 16:15:00,0.7736,0.7745,0.7735,0.7736,271300000.0
2008-04-29 16:20:00,0.7736,0.7751,0.7736,0.7746,190600000.0
2008-04-29 16:25:00,0.7746,0.7758,0.7744,0.7758,207700000.0
2008-04-29 16:30:00,0.7758,0.77585,0.7747,0.77495,338200000.0
2008-04-29 16:35:00,0.77485,0.7751,0.77465,0.7749,235000000.0
2008-04-29 16:40:00,0.7749,0.77505,0.7746,0.77505,368700000.0
2008-04-29 16:45:00,0.77505,0.7761,0.7749,0.77565,554200000.0
2008-04-29 16:50:00,0.77565,0.7762,0.7751,0.7753,770200000.0
2008-04-29 16:55:00,0.7752,0.77555,0.7747,0.7748,412000000.0
2008-04-29 17:00:00,0.7747,0.77545,0.77465,0.77515,625400000.0
2008-04-29 17:05:00,0.7751,0.77535,0.7748,0.7749,424400000.0
2008-04-29 17:10:00,0.7749,0.77535,0.77475,0.77535,383700000.0
2008-04-29 17:15:00,0.77535,0.77545,0.77505,0.7751,266500000.0
2008-04-29 17:20:00,0.7752,0.7756,0.7746,0.77485,643600000.0
2008-04-29 17:25:00,0.775,0.7752,0.77495,0.77505,184500000.0
2008-04-29 17:30:00,0.77505,0.77505,0.7745,0.77495,462600000.0
2008-04-29 17:35:00,0.77495,0.7751,0.7748,0.775,124400000.0
2008-04-29 17:40:00,0.77505,0.7751,0.7749,0.77495,76600000.0
2008-04-29 17:45:00,0.7749,0.77505,0.7747,0.7749,184500000.0
2008-04-29 17:50:00,0.7749,0.77515,0.77475,0.77495,91200000.0
2008-04-29 17:55:00,0.77495,0.77595,0.77495,0.7758,631300000.0
2008-04-29 18:00:00,0.7758,0.7763,0.77535,0.77605,711300000.0
2008-04-29 18:05:00,0.77605,0.77635,0.77585,0.77585,493000000.0
2008-04-29 18:10:00,0.77585,0.77585,0.77535,0.77545,227600000.0
2008-04-29 18:15:00,0.77555,0.77575,0.7752,0.7752,255600000.0
2008-04-29 18:20:00,0.7752,0.7756,0.77478,0.77515,518300001.0
2008-04-29 18:25:00,0.77502,0.7755,0.77477,0.7754,802400000.0
2008-04-29 18:30:00,0.7754,0.7757,0.7753,0.77535,59100000.0
2008-04-29 18:35:00,0.7754,0.7758,0.7751,0.77535,265900000.0
2008-04-29 18:40:00,0.77535,0.7755,0.7751,0.7752,247800000.0
2008-04-29 18:45:00,0.7752,0.77535,0.7747,0.77525,191300000.0
2008-04-29 18:50:00,0.77525,0.7755,0.7749,0.77525,177900000.0
2008-04-29 18:55:00,0.77525,0.77545,0.77525,0.77525,39200000.0
2008-04-29 19:00:00,0.77525,0.77525,0.77495,0.77495,95400000.0
2008-04-29 19:05:00,0.775,0.775,0.77455,0.7746,217800000.0
2008-04-29 19:10:00,0.77455,0.77465,0.77417,0.7745,269100000.0
2008-04-29 19:15:00,0.7745,0.77465,0.77445,0.77445,64700000.0
2008-04-29 19:20:00,0.7745,0.77455,0.77405,0.77405,82800000.0
2008-04-29 19:25:00,0.77405,0.77435,0.7736,0.77435,139500000.0
2008-04-29 19:30:00,0.77425,0.7744,0.77405,0.77415,173900000.0
2008-04-29 19:35:00,0.7741,0.7742,0.77335,0.77335,138300000.0
2008-04-29 19:40:00,0.77335,0.774,0.7733,0.774,86100000.0
2008-04-29 19:45:00,0.77378,0.77475,0.77344,0.7746,384200002.0
2008-04-29 19:50:00,0.7746,0.7751,0.7743,0.7745,415400000.0
2008-04-29 19:55:00,0.7745,0.7745,0.7735,0.7737,674800000.0
2008-04-29 20:00:00,0.7737,0.7746,0.7737,0.7742,498700000.0
2008-04-29 20:05:00,0.77425,0.77445,0.7742,0.77445,64800000.0
2008-04-29 20:10:00,0.77435,0.77455,0.7741,0.77445,123500000.0
2008-04-29 20:15:00,0.77445,0.7745,0.77435,0.77445,44600000.0
2008-04-29 20:20:00,0.77425,0.77465,0.77425,0.77455,94650000.0
2008-04-29 20:25:00,0.77455,0.77455,0.774,0.7741,125200000.0
2008-04-29 20:30:00,0.7741,0.7742,0.77359,0.77415,268200000.0
2008-04-29 20:35:00,0.77415,0.77425,0.77415,0.77415,209200000.0
2008-04-29 20:40:00,0.77415,0.7743,0.77405,0.77405,367099991.0
2008-04-29 20:45:00,0.77405,0.77415,0.7732,0.77355,870700001.0
2008-04-29 20:50:00,0.77385,0.7743,0.77355,0.77395,370200001.0
2008-04-29 20:55:00,0.77395,0.77395,0.77335,0.77335,1065700001.0
2008-04-29 21:00:00,0.77335,0.7746,0.77335,0.77415,595600000.0
2008-04-29 21:05:00,0.77415,0.77465,0.77415,0.77445,649399999.0
2008-04-29 21:10:00,0.77445,0.77495,0.77445,0.7747,665900005.0
2008-04-29 21:15:00,0.7747,0.77545,0.7747,0.77515,369100000.0
2008-04-29 21:20:00,0.77515,0.77555,0.7748,0.77496,313199998.0
2008-04-29 21:25:00,0.77504,0.7752,0.77481,0.775,255000000.0
2008-04-29 21:30:00,0.77495,0.77525,0.7747,0.77515,554900000.0
2008-04-29 21:35:00,0.77525,0.77525,0.77494,0.77515,480400000.0
2008-04-29 21:40:00,0.77515,0.77515,0.77473,0.77495,133700000.0
2008-04-29 21:45:00,0.77482,0.77502,0.77469,0.77495,625500000.0
2008-04-29 21:50:00,0.77495,0.77505,0.77454,0.77495,196400000.0
2008-04-29 21:55:00,0.77495,0.77515,0.77465,0.77505,489700000.0
2008-04-29 22:00:00,0.77505,0.77535,0.77465,0.77535,654599999.0
2008-04-29 22:05:00,0.77545,0.77565,0.77515,0.77525,592500000.0
2008-04-29 22:10:00,0.77525,0.77545,0.77509,0.7752,506300000.0
2008-04-29 22:15:00,0.77525,0.77535,0.77498,0.7753,174200000.0
2008-04-29 22:20:00,0.77535,0.77545,0.77525,0.7753,103299999.0
2008-04-29 22:25:00,0.77535,0.77545,0.77508,0.77508,217300000.0
2008-04-29 22:30:00,0.77535,0.77585,0.7752,0.7755,316899999.0
2008-04-29 22:35:00,0.77555,0.77575,0.7754,0.7755,173700000.0
2008-04-29 22:40:00,0.7755,0.77568,0.77535,0.77555,128200000.0
2008-04-29 22:45:00,0.77555,0.77575,0.77535,0.77555,640400000.0
2008-04-29 22:50:00,0.77555,0.77575,0.77535,0.7757,358100000.0
2008-04-29 22:55:00,0.776,0.7764,0.7755,0.7755,427600000.0
2008-04-29 23:00:00,0.7757,0.776,0.7754,0.7757,256800000.0
2008-04-29 23:05:00,0.7758,0.7762,0.77548,0.776,241900000.0
2008-04-29 23:10:00,0.776,0.77605,0.77575,0.77575,207700000.0
2008-04-29 23:15:00,0.77615,0.77615,0.77565,0.7757,220800000.0
2008-04-29 23:20:00,0.7756,0.7756,0.7746,0.7748,335200000.0
2008-04-29 23:25:00,0.7749,0.775,0.7744,0.7748,244000000.0
2008-04-29 23:30:00,0.7748,0.775,0.7745,0.775,254000000.0
2008-04-29 23:35:00,0.775,0.775,0.7748,0.775,108000000.0
2008-04-29 23:40:00,0.775,0.77515,0.775,0.77505,80000000.0
2008-04-29 23:45:00,0.77505,0.77505,0.7749,0.775,373600000.0
2008-04-29 23:50:00,0.775,0.775,0.7749,0.775,383200000.0
2008-04-29 23:55:00,0.775,0.775,0.7747,0.7748,236800000.0
2008-04-30 00:00:00,0.7748,0.7749,0.7747,0.7749,272800000.0
2008-04-30 00:05:00,0.7749,0.775,0.7744,0.7749,90800000.0
2008-04-30 00:10:00,0.7749,0.775,0.77445,0.7747,968500000.0
2008-04-30 00:15:00,0.7748,0.77585,0.7748,0.7755,306400000.0
2008-04-30 00:20:00,0.7755,0.7758,0.7755,0.7758,275200000.0
2008-04-30 00:25:00,0.77578,0.77587,0.77535,0.7757,445700002.0
2008-04-30 00:30:00,0.7757,0.7759,0.77535,0.77554,390400000.0
2008-04-30 00:35:00,0.7758,0.7758,0.77522,0.77545,245600000.0
2008-04-30 00:40:00,0.7755,0.7758,0.7755,0.7755,349599999.0
2008-04-30 00:45:00,0.7755,0.7755,0.7735,0.7735,1657500000.0
2008-04-30 00:50:00,0.7735,0.7737,0.7733,0.7734,640300000.0
2008-04-30 00:55:00,0.7734,0.7736,0.7733,0.7735,473300000.0
2008-04-30 01:00:00,0.7735,0.77415,0.7735,0.77415,969299997.0
2008-04-30 01:05:00,0.77415,0.7745,0.77383,0.7744,385100000.0
2008-04-30 01:10:00,0.7744,0.7745,0.7741,0.7741,209900000.0
2008-04-30 01:15:00,0.7741,0.7741,0.7731,0.7733,904200000.0
2008-04-30 01:20:00,0.7733,0.7737,0.7732,0.7735,1961299998.0
2008-04-30 01:25:00,0.7735,0.7736,0.7735,0.7736,227700000.0
2008-04-30 01:30:00,0.7734,0.7736,0.7732,0.7734,535000000.0
2008-04-30 01:35:00,0.7733,0.7734,0.7728,0.7733,1048800000.0
2008-04-30 01:40:00,0.7733,0.7734,0.773,0.7731,389599998.0
2008-04-30 01:45:00,0.7731,0.7733,0.7726,0.7729,858100001.0
2008-04-30 01:50:00,0.7729,0.7734,0.7729,0.7734,867000000.0
2008-04-30 01:55:00,0.7734,0.77365,0.773,0.7735,709600000.0
2008-04-30 02:00:00,0.7735,0.7737,0.773,0.7731,1150400001.0
2008-04-30 02:05:00,0.7731,0.7733,0.7726,0.7729,1483999999.0
2008-04-30 02:10:00,0.7729,0.773,0.7726,0.7728,868800000.0
2008-04-30 02:15:00,0.7728,0.7732,0.7726,0.7727,735199996.0
2008-04-30 02:20:00,0.7727,0.7742,0.7726,0.7734,634300001.0
2008-04-30 02:25:00,0.7734,0.7734,0.773,0.7731,218400000.0
2008-04-30 02:30:00,0.7731,0.7732,0.773,0.773,488800003.0
2008-04-30 02:35:00,0.7731,0.7732,0.77283,0.77298,1056400001.0
2008-04-30 02:40:00,0.7732,0.7734,0.77296,0.7733,689299999.0
2008-04-30 02:45:00,0.7733,0.7733,0.7732,0.7732,218400000.0
2008-04-30 02:50:00,0.7732,0.7734,0.77278,0.7733,324400000.0
2008-04-30 02:55:00,0.7733,0.7734,0.773,0.773,685600000.0
2008-04-30 03:00:00,0.773,0.7734,0.773,0.7733,948799999.0
2008-04-30 03:05:00,0.7734,0.774,0.7733,0.774,1429399999.0
2008-04-30 03:10:00,0.774,0.7746,0.7737,0.7742,1682499995.0
2008-04-30 03:15:00,0.7743,0.7746,0.7742,0.7742,1076400000.0
2008-04-30 03:20:00,0.7743,0.7744,0.7738,0.7743,1200399999.0
2008-04-30 03:25:00,0.7743,0.7746,0.7739,0.774,2077599998.0
2008-04-30 03:30:00,0.774,0.7748,0.774,0.7748,1920899997.0
2008-04-30 03:35:00,0.7748,0.7751,0.7747,0.7751,809299998.0
2008-04-30 03:40:00,0.775,0.7752,0.7745,0.7747,836000000.0
2008-04-30 03:45:00,0.7747,0.7749,0.7745,0.7749,941200000.0
2008-04-30 03:50:00,0.7749,0.775,0.7746,0.7749,460799996.0
2008-04-30 03:55:00,0.7749,0.7751,0.77446,0.77465,447449999.0
2008-04-30 04:00:00,0.7749,0.775,0.7749,0.775,349199999.0
2008-04-30 04:05:00,0.775,0.7752,0.775,0.7752,361499999.0
2008-04-30 04:10:00,0.7752,0.7752,0.7751,0.7751,358399998.0
2008-04-30 04:15:00,0.7751,0.7752,0.7751,0.7752,371999999.0
2008-04-30 04:20:00,0.7752,0.7753,0.7752,0.7752,228799998.0
2008-04-30 04:25:00,0.7752,0.7753,0.77473,0.77515,414800000.0
2008-04-30 04:30:00,0.7753,0.7754,0.7748,0.7751,654000000.0
2008-04-30 04:35:00,0.7751,0.7751,0.7748,0.7751,860000000.0
2008-04-30 04:40:00,0.7751,0.7753,0.7749,0.7751,678599998.0
2008-04-30 04:45:00,0.7751,0.7754,0.7749,0.7754,1002399999.0
2008-04-30 04:50:00,0.7754,0.7757,0.775,0.7756,1214400000.0
2008-04-30 04:55:00,0.7757,0.7757,0.7753,0.7753,751200000.0
2008-04-30 05:00:00,0.7753,0.7763,0.7752,0.7754,1800799998.0
2008-04-30 05:05:00,0.7754,0.7759,0.7754,0.7759,979299995.0
2008-04-30 05:10:00,0.7759,0.7759,0.7758,0.7758,540800000.0
2008-04-30 05:15:00,0.7758,0.776,0.77526,0.776,217200000.0
2008-04-30 05:20:00,0.776,0.7765,0.776,0.776,996799996.0
2008-04-30 05:25:00,0.7761,0.7766,0.77559,0.7765,891399998.0
2008-04-30 05:30:00,0.7766,0.7766,0.7765,0.7765,707199999.0
2008-04-30 05:35:00,0.7765,0.7769,0.7764,0.7764,633299995.0
2008-04-30 05:40:00,0.7764,0.7765,0.776,0.7762,846399999.0
2008-04-30 05:45:00,0.7762,0.7765,0.7758,0.7761,727600000.0
2008-04-30 05:50:00,0.7761,0.7762,0.7757,0.7759,407200002.0
2008-04-30 05:55:00,0.7759,0.7761,0.7759,0.776,948000002.0
2008-04-30 06:00:00,0.7761,0.7762,0.77565,0.7762,754799999.0
2008-04-30 06:05:00,0.7762,0.7765,0.77573,0.7765,615999998.0
2008-04-30 06:10:00,0.7765,0.7766,0.7764,0.7765,564799999.0
2008-04-30 06:15:00,0.7765,0.7765,0.77572,0.7762,429499997.0
2008-04-30 06:20:00,0.7762,0.7763,0.77579,0.77615,384200001.0
2008-04-30 06:25:00,0.7763,0.7764,0.77583,0.7764,695300000.0
2008-04-30 06:30:00,0.7764,0.7764,0.776,0.7762,482399998.0
2008-04-30 06:35:00,0.7762,0.7764,0.77546,0.77589,290299998.0
2008-04-30 06:40:00,0.7759,0.77633,0.77554,0.7763,234499998.0
2008-04-30 06:45:00,0.7763,0.7764,0.7762,0.7762,420800000.0
2008-04-30 06:50:00,0.7762,0.7764,0.7762,0.7764,273600000.0
2008-04-30 06:55:00,0.77601,0.7766,0.7759,0.7765,327700000.0
2008-04-30 07:00:00,0.7765,0.7765,0.776,0.776,714999999.0
2008-04-30 07:05:00,0.776,0.7761,0.7756,0.7756,1473599996.0
2008-04-30 07:10:00,0.7756,0.7762,0.7755,0.7762,889599992.0
2008-04-30 07:15:00,0.7762,0.7764,0.77557,0.77568,300299995.0
2008-04-30 07:20:00,0.77577,0.7767,0.77577,0.7765,721499992.0
2008-04-30 07:25:00,0.7765,0.7765,0.7764,0.7764,487199995.0
2008-04-30 07:30:00,0.7764,0.7765,0.7761,0.7763,455999997.0
2008-04-30 07:35:00,0.7763,0.7763,0.7761,0.7763,134400000.0
2008-04-30 07:40:00,0.7763,0.7764,0.7759,0.7761,352799996.0
2008-04-30 07:45:00,0.7761,0.7761,0.7754,0.7757,864199991.0
2008-04-30 07:50:00,0.7757,0.7758,0.7754,0.7758,947999988.0
2008-04-30 07:55:00,0.7758,0.7758,0.7755,0.7758,535200000.0
2008-04-30 08:00:00,0.7757,0.7757,0.77496,0.7756,865100001.0
2008-04-30 08:05:00,0.7756,0.776,0.7756,0.776,1949600017.0
2008-04-30 08:10:00,0.776,0.7764,0.7758,0.7762,1584300001.0
2008-04-30 08:15:00,0.7762,0.7765,0.7762,0.7763,465600000.0
2008-04-30 08:20:00,0.7764,0.7768,0.7764,0.7767,769599997.0
2008-04-30 08:25:00,0.7767,0.7767,0.7763,0.7765,757000000.0
2008-04-30 08:30:00,0.7765,0.7774,0.7765,0.7773,476699999.0
2008-04-30 08:35:00,0.7773,0.7779,0.7771,0.7772,1177299999.0
2008-04-30 08:40:00,0.7772,0.7777,0.7771,0.7771,1720099997.0
2008-04-30 08:45:00,0.7771,0.7772,0.7766,0.7766,1043399999.0
2008-04-30 08:50:00,0.7766,0.7769,0.7765,0.7766,1223700000.0
2008-04-30 08:55:00,0.7766,0.7772,0.7766,0.77695,746100001.0
2008-04-30 09:00:00,0.77695,0.7779,0.77685,0.7777,1691900007.0
2008-04-30 09:05:00,0.7777,0.7782,0.7771,0.7773,1264699998.0
2008-04-30 09:10:00,0.7773,0.7774,0.7772,0.7772,114100000.0
2008-04-30 09:15:00,0.7772,0.7774,0.7771,0.7773,96400000.0
2008-04-30 09:20:00,0.7773,0.778,0.7773,0.7774,547000000.0
2008-04-30 09:25:00,0.7774,0.7775,0.7772,0.7773,356200000.0
2008-04-30 09:30:00,0.7773,0.7776,0.7767,0.7768,251800000.0
2008-04-30 09:35:00,0.7768,0.7772,0.7767,0.7769,262400000.0
2008-04-30 09:40:00,0.7769,0.777,0.77665,0.77665,226500000.0
2008-04-30 09:45:00,0.7767,0.777,0.7767,0.7768,80100000.0
2008-04-30 09:50:00,0.7768,0.7772,0.77655,0.7771,275100000.0
2008-04-30 09:55:00,0.7771,0.7774,0.7767,0.7768,279800000.0
2008-04-30 10:00:00,0.7768,0.77685,0.77585,0.77605,160300000.0
2008-04-30 10:05:00,0.7759,0.7764,0.7756,0.7764,219500000.0
2008-04-30 10:10:00,0.7764,0.77645,0.7761,0.77635,282100000.0
2008-04-30 10:15:00,0.77635,0.7766,0.7762,0.77635,46200000.0
2008-04-30 10:20:00,0.77635,0.7771,0.77635,0.77665,420600000.0
2008-04-30 10:25:00,0.77635,0.77675,0.77625,0.77655,269300000.0
2008-04-30 10:30:00,0.7765,0.77665,0.77615,0.7762,202800000.0
2008-04-30 10:35:00,0.77615,0.77635,0.7757,0.7759,200900000.0
2008-04-30 10:40:00,0.7759,0.7763,0.7759,0.7762,335500000.0
2008-04-30 10:45:00,0.77615,0.77655,0.7761,0.77645,164400000.0
2008-04-30 10:50:00,0.7764,0.7769,0.77635,0.7764,159100000.0
2008-04-30 10:55:00,0.7764,0.77685,0.7764,0.7768,239500000.0
2008-04-30 11:00:00,0.7768,0.77725,0.77625,0.7767,309700000.0
2008-04-30 11:05:00,0.7767,0.77735,0.77645,0.777,462100000.0
2008-04-30 11:10:00,0.7769,0.77745,0.7769,0.7772,369200000.0
2008-04-30 11:15:00,0.77725,0.7776,0.7771,0.7775,536000000.0
2008-04-30 11:20:00,0.7775,0.77765,0.7775,0.77755,53000000.0
2008-04-30 11:25:00,0.77755,0.7777,0.77745,0.77755,140000000.0
2008-04-30 11:30:00,0.7776,0.7776,0.77695,0.77715,101200000.0
2008-04-30 11:35:00,0.7771,0.77715,0.77645,0.7766,191800000.0
2008-04-30 11:40:00,0.7766,0.77675,0.77645,0.7766,305700000.0
2008-04-30 11:45:00,0.77655,0.77725,0.7765,0.7766,161800000.0
2008-04-30 11:50:00,0.77665,0.77715,0.77665,0.77715,119700000.0
2008-04-30 11:55:00,0.77715,0.77715,0.77665,0.77665,42100000.0
2008-04-30 12:00:00,0.7769,0.777,0.77635,0.77675,71100000.0
2008-04-30 12:05:00,0.7767,0.7768,0.7765,0.7767,59700000.0
2008-04-30 12:10:00,0.7766,0.7766,0.776,0.7761,111500000.0
2008-04-30 12:15:00,0.77615,0.7765,0.77605,0.7762,118800000.0
2008-04-30 12:20:00,0.7762,0.7762,0.7757,0.776,60800000.0
2008-04-30 12:25:00,0.77572,0.77625,0.7753,0.77615,41900000.0
2008-04-30 12:30:00,0.77625,0.7767,0.77625,0.77645,87600000.0
2008-04-30 12:35:00,0.77645,0.77655,0.77596,0.77655,41000000.0
2008-04-30 12:40:00,0.77655,0.77665,0.77585,0.77585,37200000.0
2008-04-30 12:45:00,0.77585,0.77595,0.77548,0.7759,79600000.0
2008-04-30 12:50:00,0.7759,0.77615,0.77585,0.77605,27800000.0
2008-04-30 12:55:00,0.77605,0.77685,0.776,0.77645,131900000.0
2008-04-30 13:00:00,0.7767,0.7773,0.7765,0.7773,87600000.0
2008-04-30 13:05:00,0.7773,0.7774,0.7769,0.77695,92500000.0
2008-04-30 13:10:00,0.77705,0.7772,0.77685,0.77685,32300000.0
2008-04-30 13:15:00,0.77685,0.7777,0.77685,0.77735,227400000.0
2008-04-30 13:20:00,0.7775,0.77785,0.7771,0.77775,149500000.0
2008-04-30 13:25:00,0.7778,0.77805,0.7775,0.7775,71600000.0
2008-04-30 13:30:00,0.7775,0.7776,0.77685,0.777,130100000.0
2008-04-30 13:35:00,0.7769,0.7774,0.7768,0.7773,144300000.0
2008-04-30 13:40:00,0.77725,0.7778,0.7771,0.77755,294700000.0
2008-04-30 13:45:00,0.77755,0.77755,0.7771,0.77715,159800000.0
2008-04-30 13:50:00,0.77715,0.77765,0.7769,0.7771,98400000.0
2008-04-30 13:55:00,0.77715,0.7773,0.777,0.7773,40500000.0
2008-04-30 14:00:00,0.7773,0.7776,0.77725,0.77755,53500000.0
2008-04-30 14:05:00,0.77755,0.77755,0.7771,0.7772,46800000.0
2008-04-30 14:10:00,0.77715,0.77735,0.7769,0.7769,84800000.0
2008-04-30 14:15:00,0.7769,0.7773,0.7768,0.77695,277399999.0
2008-04-30 14:20:00,0.77695,0.77735,0.77649,0.77695,87000000.0
2008-04-30 14:25:00,0.77715,0.7782,0.77715,0.7775,225600000.0
2008-04-30 14:30:00,0.7775,0.77995,0.7772,0.7793,801800000.0
2008-04-30 14:35:00,0.77925,0.7794,0.77805,0.77865,336200000.0
2008-04-30 14:40:00,0.77865,0.77905,0.77855,0.7789,168900000.0
2008-04-30 14:45:00,0.7789,0.77955,0.77875,0.7793,380800000.0
2008-04-30 14:50:00,0.7795,0.78135,0.77935,0.78085,790700000.0
2008-04-30 14:55:00,0.78075,0.78105,0.7806,0.7807,461700000.0
2008-04-30 15:00:00,0.7807,0.78075,0.78005,0.7801,344300000.0
2008-04-30 15:05:00,0.7801,0.7802,0.77952,0.78005,87300000.0
2008-04-30 15:10:00,0.78,0.78025,0.77965,0.78,279000000.0
2008-04-30 15:15:00,0.78,0.78015,0.7796,0.77995,314800000.0
2008-04-30 15:20:00,0.77995,0.78015,0.7796,0.77985,338900000.0
2008-04-30 15:25:00,0.7798,0.7803,0.77975,0.7803,357700000.0
2008-04-30 15:30:00,0.7803,0.7808,0.78005,0.7807,356050000.0
2008-04-30 15:35:00,0.7807,0.7807,0.78035,0.7804,325700000.0
2008-04-30 15:40:00,0.7804,0.7805,0.78,0.78,107900000.0
2008-04-30 15:45:00,0.7803,0.7805,0.7796,0.7802,341800000.0
2008-04-30 15:50:00,0.7802,0.78045,0.78015,0.7804,218300000.0
2008-04-30 15:55:00,0.78035,0.7804,0.77965,0.7799,428200000.0
2008-04-30 16:00:00,0.7799,0.78045,0.7799,0.7802,1080800001.0
2008-04-30 16:05:00,0.7802,0.781,0.78015,0.7809,905799998.0
2008-04-30 16:10:00,0.7808,0.7808,0.7802,0.7804,180600000.0
2008-04-30 16:15:00,0.78035,0.78065,0.7802,0.7806,315800000.0
2008-04-30 16:20:00,0.7806,0.7814,0.7805,0.7811,563800000.0
2008-04-30 16:25:00,0.7811,0.7817,0.7809,0.7813,424800000.0
2008-04-30 16:30:00,0.7813,0.7815,0.781,0.7811,115900000.0
2008-04-30 16:35:00,0.78105,0.7823,0.781,0.7817,400300000.0
2008-04-30 16:40:00,0.7817,0.7821,0.78135,0.78135,302700000.0
2008-04-30 16:45:00,0.7814,0.78185,0.7812,0.7812,198600000.0
2008-04-30 16:50:00,0.7811,0.7812,0.78045,0.78085,270800000.0
2008-04-30 16:55:00,0.7808,0.78175,0.7808,0.7817,549700000.0
2008-04-30 17:00:00,0.7816,0.78175,0.78105,0.78145,307600000.0
2008-04-30 17:05:00,0.78145,0.78235,0.78115,0.78185,375899999.0
2008-04-30 17:10:00,0.78175,0.7821,0.78155,0.78195,195300000.0
2008-04-30 17:15:00,0.7819,0.7819,0.7811,0.78115,116600000.0
2008-04-30 17:20:00,0.7812,0.7813,0.78065,0.7808,222300000.0
2008-04-30 17:25:00,0.7808,0.7808,0.7802,0.7805,304800000.0
2008-04-30 17:30:00,0.7805,0.7805,0.7802,0.78025,266600000.0
2008-04-30 17:35:00,0.7803,0.7807,0.78025,0.7807,296500000.0
2008-04-30 17:40:00,0.7807,0.78125,0.78065,0.7811,164900000.0
2008-04-30 17:45:00,0.78105,0.78165,0.78099,0.78143,370400000.0
2008-04-30 17:50:00,0.7817,0.7817,0.7807,0.7811,215700000.0
2008-04-30 17:55:00,0.7811,0.7815,0.7806,0.78065,149900000.0
2008-04-30 18:00:00,0.7808,0.7814,0.78072,0.7814,319600000.0
2008-04-30 18:05:00,0.78145,0.78145,0.78115,0.7812,106100000.0
2008-04-30 18:10:00,0.78125,0.7818,0.78125,0.7817,438500000.0
2008-04-30 18:15:00,0.7817,0.7819,0.7817,0.78185,162400000.0
2008-04-30 18:20:00,0.7818,0.7826,0.7818,0.7825,458900000.0
2008-04-30 18:25:00,0.7824,0.78245,0.78215,0.78245,473300000.0
2008-04-30 18:30:00,0.7824,0.78255,0.78235,0.7824,362700000.0
2008-04-30 18:35:00,0.7824,0.78244,0.78203,0.78235,365500000.0
2008-04-30 18:40:00,0.7825,0.7825,0.78235,0.7824,294300000.0
2008-04-30 18:45:00,0.7824,0.78255,0.78235,0.78255,298300000.0
2008-04-30 18:50:00,0.7824,0.7824,0.78197,0.78213,473800000.0
2008-04-30 18:55:00,0.78245,0.7825,0.7824,0.7825,72000000.0
2008-04-30 19:00:00,0.7827,0.7841,0.78245,0.78365,956051037.0
2008-04-30 19:05:00,0.7836,0.78365,0.7832,0.7832,94500000.0
2008-04-30 19:10:00,0.78325,0.78325,0.78269,0.78295,239000000.0
2008-04-30 19:15:00,0.783,0.78305,0.7828,0.78285,220800000.0
2008-04-30 19:20:00,0.7828,0.7828,0.78199,0.78218,349100000.0
2008-04-30 19:25:00,0.7823,0.7823,0.7808,0.78175,268600000.0
2008-04-30 19:30:00,0.7816,0.78165,0.78135,0.7815,328200000.0
2008-04-30 19:35:00,0.7815,0.7816,0.78145,0.7816,129600000.0
2008-04-30 19:40:00,0.78149,0.78188,0.78127,0.78145,124700000.0
2008-04-30 19:45:00,0.78145,0.78145,0.781,0.78101,716100000.0
2008-04-30 19:50:00,0.78105,0.7819,0.78105,0.7816,342100000.0
2008-04-30 19:55:00,0.78135,0.7816,0.78135,0.78145,62800000.0
2008-04-30 20:00:00,0.7815,0.78225,0.78145,0.7821,51200000.0
2008-04-30 20:05:00,0.78225,0.78225,0.7816,0.7821,121600000.0
2008-04-30 20:10:00,0.7823,0.78265,0.7821,0.7824,190600000.0
2008-04-30 20:15:00,0.7824,0.783,0.7802,0.78045,337800000.0
2008-04-30 20:20:00,0.7808,0.78255,0.78015,0.7824,397600000.0
2008-04-30 20:25:00,0.7823,0.7837,0.78145,0.7836,322600000.0
2008-04-30 20:30:00,0.7836,0.7839,0.7824,0.7838,403000000.0
2008-04-30 20:35:00,0.7838,0.7846,0.7834,0.7841,436500000.0
2008-04-30 20:40:00,0.784,0.7842,0.7835,0.784,434100000.0
2008-04-30 20:45:00,0.7841,0.7852,0.78405,0.7849,507600000.0
2008-04-30 20:50:00,0.7849,0.7849,0.7842,0.7844,248900000.0
2008-04-30 20:55:00,0.7844,0.7847,0.78405,0.7845,355400000.0
2008-04-30 21:00:00,0.7845,0.7847,0.7832,0.784,542800000.0
2008-04-30 21:05:00,0.7841,0.7841,0.78335,0.78345,284900000.0
2008-04-30 21:10:00,0.7836,0.7836,0.78305,0.7833,319600000.0
2008-04-30 21:15:00,0.7833,0.7834,0.7828,0.78305,476499999.0
2008-04-30 21:20:00,0.783,0.78315,0.783,0.78305,188700000.0
2008-04-30 21:25:00,0.78276,0.78305,0.78265,0.783,336300000.0
2008-04-30 21:30:00,0.78305,0.78305,0.7818,0.78235,256100000.0
2008-04-30 21:35:00,0.7823,0.78275,0.78223,0.78227,133500000.0
2008-04-30 21:40:00,0.78223,0.7827,0.78165,0.78215,253900000.0
2008-04-30 21:45:00,0.78215,0.78223,0.78179,0.78215,288900000.0
2008-04-30 21:50:00,0.78215,0.78215,0.7814,0.78155,227800000.0
2008-04-30 21:55:00,0.78155,0.7816,0.781,0.7813,211600000.0
2008-04-30 22:00:00,0.7813,0.7814,0.7812,0.7812,110200000.0
2008-04-30 22:05:00,0.78096,0.7814,0.7809,0.7814,266500000.0
2008-04-30 22:10:00,0.7813,0.78175,0.7813,0.7814,291300000.0
2008-04-30 22:15:00,0.78145,0.78175,0.78145,0.78175,137200000.0
2008-04-30 22:20:00,0.7817,0.782,0.7817,0.782,170800000.0
2008-04-30 22:25:00,0.782,0.782,0.78166,0.782,176700000.0
2008-04-30 22:30:00,0.78188,0.78234,0.78166,0.7822,277300000.0
2008-04-30 22:35:00,0.7822,0.78235,0.78192,0.7822,154100000.0
2008-04-30 22:40:00,0.78215,0.78217,0.78197,0.782,258400000.0
2008-04-30 22:45:00,0.782,0.782,0.78122,0.78149,881600001.0
2008-04-30 22:50:00,0.7815,0.7819,0.78116,0.7819,588999995.0
2008-04-30 22:55:00,0.7815,0.7821,0.7815,0.7819,854700000.0
2008-04-30 23:00:00,0.782,0.782,0.7802,0.7811,124800000.0
2008-04-30 23:05:00,0.781,0.7812,0.7805,0.7809,307500000.0
2008-04-30 23:10:00,0.78085,0.781,0.7805,0.781,409300000.0
2008-04-30 23:15:00,0.781,0.78115,0.78095,0.78105,160900000.0
2008-04-30 23:20:00,0.7811,0.7812,0.7804,0.7811,228700000.0
2008-04-30 23:25:00,0.78086,0.7812,0.78074,0.781,316800000.0
2008-04-30 23:30:00,0.7813,0.7814,0.78095,0.7811,113600000.0
2008-04-30 23:35:00,0.78104,0.7813,0.781,0.7813,94400000.0
2008-04-30 23:40:00,0.7813,0.7813,0.7808,0.7809,125600000.0
2008-04-30 23:45:00,0.78085,0.7817,0.78075,0.7817,243300000.0
2008-04-30 23:50:00,0.7816,0.7818,0.78085,0.7811,615200000.0
2008-04-30 23:55:00,0.7812,0.7813,0.7812,0.7813,40000000.0
2008-05-01 00:00:00,0.7813,0.78156,0.78107,0.78119,152800000.0
2008-05-01 00:05:00,0.7815,0.7815,0.78107,0.7815,377100000.0
2008-05-01 00:10:00,0.7815,0.7815,0.78115,0.7815,520700000.0
2008-05-01 00:15:00,0.7815,0.7816,0.7815,0.7816,167200000.0
2008-05-01 00:20:00,0.7816,0.7819,0.7813,0.7818,556400000.0
2008-05-01 00:25:00,0.78162,0.78192,0.78146,0.7818,588400001.0
2008-05-01 00:30:00,0.7819,0.782,0.78129,0.78172,1015900001.0
2008-05-01 00:35:00,0.7819,0.7819,0.78133,0.7817,178000000.0
2008-05-01 00:40:00,0.7817,0.78181,0.78129,0.7816,299700000.0
2008-05-01 00:45:00,0.7816,0.7816,0.7813,0.7816,386800000.0
2008-05-01 00:50:00,0.7817,0.7819,0.7816,0.7817,448000000.0
2008-05-01 00:55:00,0.7817,0.78196,0.78136,0.7818,532600000.0
2008-05-01 01:00:00,0.7818,0.782,0.78157,0.7818,595200000.0
2008-05-01 01:05:00,0.78152,0.782,0.78131,0.7818,533700004.0
2008-05-01 01:10:00,0.7818,0.7818,0.7818,0.7818,360799997.0
2008-05-01 01:15:00,0.7815,0.7822,0.78143,0.7818,351200000.0
2008-05-01 01:20:00,0.7818,0.7821,0.7817,0.7818,271600000.0
2008-05-01 01:25:00,0.782,0.7821,0.7817,0.7818,206800000.0
2008-05-01 01:30:00,0.7819,0.7821,0.7818,0.7818,366399998.0
2008-05-01 01:35:00,0.7817,0.7817,0.7809,0.7816,599100000.0
2008-05-01 01:40:00,0.7818,0.7818,0.7811,0.7817,517300000.0
2008-05-01 01:45:00,0.7817,0.7817,0.78121,0.7815,831699999.0
2008-05-01 01:50:00,0.7815,0.7815,0.78115,0.78137,224900000.0
2008-05-01 01:55:00,0.7815,0.78173,0.78131,0.78169,521600004.0
2008-05-01 02:00:00,0.7817,0.7818,0.78103,0.7818,257900000.0
2008-05-01 02:05:00,0.7818,0.7826,0.7818,0.7826,738199999.0
2008-05-01 02:10:00,0.7827,0.7829,0.78224,0.7825,588400000.0
2008-05-01 02:15:00,0.7825,0.7827,0.7825,0.7827,89800000.0
2008-05-01 02:20:00,0.7824,0.78276,0.78218,0.7826,435700000.0
2008-05-01 02:25:00,0.7827,0.7827,0.78224,0.7825,319000000.0
2008-05-01 02:30:00,0.7826,0.7831,0.7826,0.7831,625600001.0
2008-05-01 02:35:00,0.7831,0.7835,0.783,0.7834,367699999.0
2008-05-01 02:40:00,0.78302,0.78353,0.78301,0.7832,684200000.0
2008-05-01 02:45:00,0.7832,0.7833,0.78279,0.7831,151700000.0
2008-05-01 02:50:00,0.7831,0.7832,0.783,0.7831,245500000.0
2008-05-01 02:55:00,0.7831,0.7831,0.78235,0.783,406800000.0
2008-05-01 03:00:00,0.7831,0.7831,0.7827,0.7831,104000000.0
2008-05-01 03:05:00,0.7831,0.7832,0.78275,0.7832,94200000.0
2008-05-01 03:10:00,0.783,0.783,0.78254,0.783,241700002.0
2008-05-01 03:15:00,0.783,0.7834,0.78295,0.7833,283600000.0
2008-05-01 03:20:00,0.7833,0.7833,0.7833,0.7833,208900000.0
2008-05-01 03:25:00,0.7833,0.7835,0.7833,0.7835,452900000.0
2008-05-01 03:30:00,0.7835,0.7835,0.78275,0.7832,903900000.0
2008-05-01 03:35:00,0.7832,0.7838,0.7831,0.7838,568900000.0
2008-05-01 03:40:00,0.7838,0.7838,0.78275,0.783,279500000.0
2008-05-01 03:45:00,0.783,0.783,0.78169,0.78187,599000000.0
2008-05-01 03:50:00,0.7823,0.7828,0.7823,0.7828,521400000.0
2008-05-01 03:55:00,0.7828,0.7835,0.7828,0.7834,599600000.0
2008-05-01 04:00:00,0.7834,0.7834,0.783,0.7832,421900001.0
2008-05-01 04:05:00,0.7832,0.7832,0.7823,0.7832,353500000.0
2008-05-01 04:10:00,0.7832,0.7833,0.783,0.7832,299000000.0
2008-05-01 04:15:00,0.7832,0.7832,0.78215,0.7824,469300000.0
2008-05-01 04:20:00,0.7824,0.7831,0.7823,0.7824,288200000.0
2008-05-01 04:25:00,0.7824,0.7825,0.78167,0.7823,247000000.0
2008-05-01 04:30:00,0.7823,0.7823,0.7812,0.7812,621500000.0
2008-05-01 04:35:00,0.7813,0.7817,0.7813,0.7817,447900001.0
2008-05-01 04:40:00,0.78143,0.7817,0.78119,0.7817,207900000.0
2008-05-01 04:45:00,0.7817,0.782,0.7817,0.782,113200000.0
2008-05-01 04:50:00,0.782,0.7822,0.78149,0.782,257900000.0
2008-05-01 04:55:00,0.782,0.782,0.78082,0.7817,196300000.0
2008-05-01 05:00:00,0.7817,0.7818,0.7815,0.7818,368600000.0
2008-05-01 05:05:00,0.7818,0.7821,0.7818,0.782,1087999998.0
2008-05-01 05:10:00,0.7819,0.7819,0.7813,0.7814,497100000.0
2008-05-01 05:15:00,0.7814,0.7814,0.7813,0.7814,132600000.0
2008-05-01 05:20:00,0.7813,0.7815,0.7813,0.7815,101300000.0
2008-05-01 05:25:00,0.7814,0.7816,0.7813,0.7816,520700000.0
2008-05-01 05:30:00,0.78128,0.7817,0.78109,0.7815,294300000.0
2008-05-01 05:35:00,0.7815,0.7819,0.7815,0.7818,331700000.0
2008-05-01 05:40:00,0.7818,0.7819,0.7818,0.7819,365100000.0
2008-05-01 05:45:00,0.7819,0.7819,0.7817,0.7817,251599999.0
2008-05-01 05:50:00,0.78175,0.78192,0.78143,0.78161,360999998.0
2008-05-01 05:55:00,0.7819,0.7819,0.7802,0.7805,341700000.0
2008-05-01 06:00:00,0.7805,0.781,0.7803,0.7803,711199995.0
2008-05-01 06:05:00,0.7803,0.7808,0.7803,0.7808,644799999.0
2008-05-01 06:10:00,0.7808,0.7808,0.78022,0.7808,470300000.0
2008-05-01 06:15:00,0.7808,0.7811,0.78054,0.78075,222800000.0
2008-05-01 06:20:00,0.78067,0.7811,0.78047,0.78059,337000000.0
2008-05-01 06:25:00,0.7809,0.781,0.7806,0.7806,548400000.0
2008-05-01 06:30:00,0.7806,0.7806,0.7804,0.7805,863600002.0
2008-05-01 06:35:00,0.7805,0.7806,0.7802,0.7805,669200002.0
2008-05-01 06:40:00,0.7805,0.7806,0.7801,0.7802,682399997.0
2008-05-01 06:45:00,0.7803,0.7803,0.7802,0.7803,515199997.0
2008-05-01 06:50:00,0.7803,0.7808,0.7802,0.7808,699100000.0
2008-05-01 06:55:00,0.78032,0.78096,0.7803,0.78087,419599999.0
2008-05-01 07:00:00,0.7808,0.7811,0.78035,0.781,436900000.0
2008-05-01 07:05:00,0.781,0.781,0.7803,0.7804,401799999.0
2008-05-01 07:10:00,0.7804,0.781,0.78015,0.78015,665099999.0
2008-05-01 07:15:00,0.7803,0.7812,0.78015,0.781,493899997.0
2008-05-01 07:20:00,0.781,0.7812,0.781,0.7812,336799999.0
2008-05-01 07:25:00,0.7811,0.7815,0.78076,0.781,482099999.0
2008-05-01 07:30:00,0.7811,0.7816,0.7809,0.7815,768000004.0
2008-05-01 07:35:00,0.7815,0.7815,0.78107,0.7814,333199998.0
2008-05-01 07:40:00,0.7814,0.7816,0.78055,0.7812,553699999.0
2008-05-01 07:45:00,0.7812,0.7813,0.7803,0.78066,549399999.0
2008-05-01 07:50:00,0.78053,0.78113,0.78036,0.78075,53100000.0
2008-05-01 07:55:00,0.78071,0.781,0.7801,0.7801,292800000.0
2008-05-01 08:00:00,0.7801,0.7806,0.7801,0.7805,903399999.0
2008-05-01 08:05:00,0.7805,0.7808,0.78025,0.7807,1106200002.0
2008-05-01 08:10:00,0.7806,0.7809,0.7804,0.7806,479100000.0
2008-05-01 08:15:00,0.78055,0.7812,0.78045,0.7805,707800001.0
2008-05-01 08:20:00,0.7805,0.7805,0.77995,0.7805,421300000.0
2008-05-01 08:25:00,0.78055,0.7812,0.7805,0.7807,1100199994.0
2008-05-01 08:30:00,0.7807,0.7822,0.7804,0.7819,576299998.0
2008-05-01 08:35:00,0.7819,0.7829,0.78135,0.7824,1249099998.0
2008-05-01 08:40:00,0.7826,0.7827,0.782,0.7821,914100001.0
2008-05-01 08:45:00,0.78205,0.7821,0.781,0.78105,161300000.0
2008-05-01 08:50:00,0.7811,0.7815,0.78059,0.7815,324400000.0
2008-05-01 08:55:00,0.7815,0.78165,0.78135,0.78165,175200000.0
2008-05-01 09:00:00,0.7817,0.7819,0.7814,0.7816,161400000.0
2008-05-01 09:05:00,0.7817,0.7818,0.78114,0.7814,318000000.0
2008-05-01 09:10:00,0.78145,0.78155,0.781,0.78105,233200000.0
2008-05-01 09:15:00,0.78105,0.78145,0.7803,0.7803,512600002.0
2008-05-01 09:20:00,0.7803,0.78065,0.77995,0.78005,575299999.0
2008-05-01 09:25:00,0.78015,0.78035,0.78005,0.78035,443900002.0
2008-05-01 09:30:00,0.78035,0.78085,0.78,0.78015,1101300000.0
2008-05-01 09:35:00,0.78015,0.78015,0.77835,0.77885,2249199999.0
2008-05-01 09:40:00,0.77885,0.77895,0.77865,0.77865,1403800000.0
2008-05-01 09:45:00,0.77875,0.7789,0.77805,0.77825,430200000.0
2008-05-01 09:50:00,0.77825,0.77875,0.77805,0.77835,1130700000.0
2008-05-01 09:55:00,0.77835,0.77865,0.77795,0.77855,1186300000.0
2008-05-01 10:00:00,0.77875,0.77945,0.77865,0.77905,567600000.0
2008-05-01 10:05:00,0.77905,0.77905,0.77885,0.77885,183700001.0
2008-05-01 10:10:00,0.77885,0.77925,0.77875,0.77885,736800000.0
2008-05-01 10:15:00,0.77885,0.7792,0.7788,0.7791,148300000.0
2008-05-01 10:20:00,0.77905,0.7796,0.77885,0.7796,176200000.0
2008-05-01 10:25:00,0.77935,0.77975,0.7789,0.77935,775600000.0
2008-05-01 10:30:00,0.77935,0.7798,0.77908,0.7797,156900000.0
2008-05-01 10:35:00,0.7797,0.77995,0.77895,0.77895,417300000.0
2008-05-01 10:40:00,0.77915,0.7796,0.77895,0.77895,365300000.0
2008-05-01 10:45:00,0.77905,0.7792,0.77851,0.7792,245000000.0
2008-05-01 10:50:00,0.7792,0.77945,0.7792,0.77935,282400000.0
2008-05-01 10:55:00,0.77935,0.77935,0.7789,0.7789,282600000.0
2008-05-01 11:00:00,0.7789,0.7789,0.77825,0.77835,340500000.0
2008-05-01 11:05:00,0.77835,0.77865,0.77825,0.77845,648899999.0
2008-05-01 11:10:00,0.77845,0.77865,0.77835,0.77865,379100000.0
2008-05-01 11:15:00,0.77885,0.77905,0.77848,0.77905,282599998.0
2008-05-01 11:20:00,0.77905,0.77965,0.77895,0.77925,441400000.0
2008-05-01 11:25:00,0.77935,0.7795,0.77825,0.77835,764499999.0
2008-05-01 11:30:00,0.77835,0.77855,0.77815,0.7783,527800001.0
2008-05-01 11:35:00,0.7783,0.7786,0.77815,0.7786,279300002.0
2008-05-01 11:40:00,0.7786,0.7787,0.77845,0.7787,53600000.0
2008-05-01 11:45:00,0.7786,0.77865,0.77835,0.77855,70600000.0
2008-05-01 11:50:00,0.77855,0.77875,0.77815,0.77825,464499998.0
2008-05-01 11:55:00,0.7783,0.77845,0.7783,0.77845,91600000.0
2008-05-01 12:00:00,0.77845,0.77855,0.77794,0.77826,399000000.0
2008-05-01 12:05:00,0.7783,0.77865,0.7782,0.77825,496000000.0
2008-05-01 12:10:00,0.77825,0.77855,0.77805,0.77815,615699998.0
2008-05-01 12:15:00,0.77815,0.77835,0.77795,0.77835,699900002.0
2008-05-01 12:20:00,0.77835,0.7784,0.77783,0.77798,109600000.0
2008-05-01 12:25:00,0.77815,0.7782,0.77775,0.77805,288299999.0
2008-05-01 12:30:00,0.77805,0.77825,0.77805,0.77815,212799998.0
2008-05-01 12:35:00,0.77825,0.7786,0.77815,0.77845,339399999.0
2008-05-01 12:40:00,0.77845,0.77845,0.77815,0.77835,540999998.0
2008-05-01 12:45:00,0.77845,0.7786,0.77735,0.77745,941100000.0
2008-05-01 12:50:00,0.77745,0.77765,0.77735,0.77745,468000000.0
2008-05-01 12:55:00,0.77735,0.77735,0.77685,0.77695,793600003.0
2008-05-01 13:00:00,0.77695,0.77815,0.77695,0.77795,1181099999.0
2008-05-01 13:05:00,0.77815,0.77855,0.77775,0.77795,478900000.0
2008-05-01 13:10:00,0.77785,0.77795,0.7775,0.77765,374599999.0
2008-05-01 13:15:00,0.77775,0.77855,0.77775,0.7785,519899999.0
2008-05-01 13:20:00,0.7785,0.7786,0.77825,0.77845,124500000.0
2008-05-01 13:25:00,0.77855,0.7787,0.77825,0.77865,131600000.0
2008-05-01 13:30:00,0.77865,0.7792,0.7785,0.7785,279000000.0
2008-05-01 13:35:00,0.7785,0.7793,0.77845,0.77865,185400000.0
2008-05-01 13:40:00,0.77865,0.7788,0.77831,0.77855,173000000.0
2008-05-01 13:45:00,0.77865,0.7787,0.77813,0.7785,417900000.0
2008-05-01 13:50:00,0.7785,0.77895,0.77805,0.77825,419099999.0
2008-05-01 13:55:00,0.77825,0.77825,0.77787,0.77825,174200000.0
2008-05-01 14:00:00,0.77825,0.77825,0.77765,0.7779,256700000.0
2008-05-01 14:05:00,0.7779,0.77835,0.77785,0.77835,170900000.0
2008-05-01 14:10:00,0.7779,0.77856,0.77745,0.77745,546300000.0
2008-05-01 14:15:00,0.77745,0.77785,0.77745,0.77745,665299998.0
2008-05-01 14:20:00,0.77755,0.7779,0.77745,0.77765,251499999.0
2008-05-01 14:25:00,0.77785,0.778,0.77755,0.77775,363500000.0
2008-05-01 14:30:00,0.77775,0.77835,0.77715,0.7777,820700001.0
2008-05-01 14:35:00,0.7777,0.77775,0.77595,0.77715,1664700001.0
2008-05-01 14:40:00,0.7773,0.7774,0.7767,0.7772,1232900000.0
2008-05-01 14:45:00,0.77735,0.7776,0.7762,0.7768,1477500000.0
2008-05-01 14:50:00,0.7768,0.77735,0.7766,0.77705,1791499999.0
2008-05-01 14:55:00,0.77705,0.7776,0.77705,0.7774,1966399996.0
2008-05-01 15:00:00,0.7774,0.7783,0.777,0.77725,1068099998.0
2008-05-01 15:05:00,0.77725,0.77775,0.77725,0.77745,478100000.0
2008-05-01 15:10:00,0.77755,0.77815,0.7773,0.77815,827600000.0
2008-05-01 15:15:00,0.77815,0.77855,0.77795,0.77845,1909999969.0
2008-05-01 15:20:00,0.77845,0.77845,0.77755,0.77755,758600000.0
2008-05-01 15:25:00,0.77755,0.77805,0.77755,0.77775,1981199997.0
2008-05-01 15:30:00,0.77775,0.77805,0.77765,0.7779,936499998.0
2008-05-01 15:35:00,0.77785,0.77795,0.7772,0.7772,421400000.0
2008-05-01 15:40:00,0.77715,0.7774,0.7769,0.777,787600000.0
2008-05-01 15:45:00,0.777,0.77815,0.7769,0.77815,885600002.0
2008-05-01 15:50:00,0.77815,0.77835,0.77725,0.77725,1206200001.0
2008-05-01 15:55:00,0.77725,0.77795,0.77715,0.77735,641900000.0
2008-05-01 16:00:00,0.77735,0.7775,0.77575,0.77705,969400000.0
2008-05-01 16:05:00,0.77705,0.77755,0.77685,0.77705,1121600006.0
2008-05-01 16:10:00,0.77705,0.77705,0.7761,0.77655,961600003.0
2008-05-01 16:15:00,0.77655,0.77695,0.7763,0.77665,1039200002.0
2008-05-01 16:20:00,0.77665,0.77675,0.77605,0.77615,1820699997.0
2008-05-01 16:25:00,0.77615,0.77685,0.77545,0.77665,2066200001.0
2008-05-01 16:30:00,0.77665,0.777,0.77645,0.77645,1282399997.0
2008-05-01 16:35:00,0.77635,0.77645,0.7744,0.77475,1879200001.0
2008-05-01 16:40:00,0.77475,0.77515,0.77405,0.77455,2386499993.0
2008-05-01 16:45:00,0.77455,0.77465,0.77375,0.77455,3444599999.0
2008-05-01 16:50:00,0.77445,0.77485,0.77425,0.7747,2737600000.0
2008-05-01 16:55:00,0.7747,0.77595,0.77455,0.77575,1975800000.0
2008-05-01 17:00:00,0.77575,0.77595,0.77525,0.77545,1226300000.0
2008-05-01 17:05:00,0.77545,0.77565,0.77505,0.77515,1030900000.0
2008-05-01 17:10:00,0.77515,0.77555,0.77485,0.77495,874400000.0
2008-05-01 17:15:00,0.77495,0.77505,0.77455,0.77495,916900006.0
2008-05-01 17:20:00,0.77495,0.77645,0.77495,0.77615,1260600000.0
2008-05-01 17:25:00,0.77615,0.77665,0.77615,0.77625,1811700001.0
2008-05-01 17:30:00,0.77625,0.77655,0.77615,0.77635,1431899999.0
2008-05-01 17:35:00,0.77635,0.77685,0.77585,0.77595,1477600000.0
2008-05-01 17:40:00,0.77605,0.77645,0.77565,0.77645,681500003.0
2008-05-01 17:45:00,0.77645,0.77685,0.77635,0.77665,696900000.0
2008-05-01 17:50:00,0.77665,0.77685,0.77645,0.77655,1211100000.0
2008-05-01 17:55:00,0.77655,0.77695,0.7764,0.77665,1519200001.0
2008-05-01 18:00:00,0.77665,0.77695,0.77655,0.77665,670300000.0
2008-05-01 18:05:00,0.77665,0.77705,0.77645,0.77645,493500000.0
2008-05-01 18:10:00,0.77645,0.77685,0.7764,0.77655,987099999.0
2008-05-01 18:15:00,0.7768,0.77745,0.77675,0.77735,668700000.0
2008-05-01 18:20:00,0.77735,0.77755,0.77735,0.77735,220000000.0
2008-05-01 18:25:00,0.77735,0.77765,0.77735,0.77755,590100000.0
2008-05-01 18:30:00,0.77755,0.77805,0.77745,0.77785,494100000.0
2008-05-01 18:35:00,0.77785,0.77855,0.77785,0.77795,595100000.0
2008-05-01 18:40:00,0.77795,0.77795,0.77705,0.77725,285000001.0
2008-05-01 18:45:00,0.77725,0.77725,0.77675,0.77705,276000000.0
2008-05-01 18:50:00,0.77705,0.77735,0.77705,0.77705,197500000.0
2008-05-01 18:55:00,0.77705,0.77735,0.77695,0.77705,128300000.0
2008-05-01 19:00:00,0.77705,0.77705,0.77645,0.77695,409200000.0
2008-05-01 19:05:00,0.77695,0.77705,0.77665,0.77705,214900000.0
2008-05-01 19:10:00,0.77705,0.77705,0.77655,0.77665,351300000.0
2008-05-01 19:15:00,0.77665,0.77675,0.77645,0.77645,289900000.0
2008-05-01 19:20:00,0.77628,0.77655,0.77609,0.77645,331200000.0
2008-05-01 19:25:00,0.77645,0.77654,0.77614,0.77631,581800000.0
2008-05-01 19:30:00,0.77636,0.77765,0.77575,0.77765,686699999.0
2008-05-01 19:35:00,0.77765,0.77765,0.77635,0.77645,762999998.0
2008-05-01 19:40:00,0.77645,0.7766,0.77635,0.77655,172400000.0
2008-05-01 19:45:00,0.77655,0.77695,0.77655,0.77685,439000000.0
2008-05-01 19:50:00,0.77685,0.77705,0.77641,0.77645,326400000.0
2008-05-01 19:55:00,0.77645,0.7766,0.77608,0.77643,890499998.0
2008-05-01 20:00:00,0.77655,0.77655,0.77645,0.77655,186400000.0
2008-05-01 20:05:00,0.77655,0.77655,0.7761,0.77615,464600000.0
2008-05-01 20:10:00,0.77615,0.7766,0.77615,0.77645,444800000.0
2008-05-01 20:15:00,0.77655,0.77665,0.7764,0.7764,113600000.0
2008-05-01 20:20:00,0.7764,0.77645,0.77615,0.77615,274800000.0
2008-05-01 20:25:00,0.77615,0.77667,0.77615,0.77665,293300000.0
2008-05-01 20:30:00,0.77651,0.77685,0.77629,0.7766,216100000.0
2008-05-01 20:35:00,0.77665,0.77715,0.7766,0.7771,133000000.0
2008-05-01 20:40:00,0.77717,0.77755,0.7769,0.7775,114100000.0
2008-05-01 20:45:00,0.77755,0.77772,0.77748,0.7775,107500000.0
2008-05-01 20:50:00,0.77737,0.77835,0.77727,0.77825,290200000.0
2008-05-01 20:55:00,0.77805,0.77815,0.77785,0.77815,199200000.0
2008-05-01 21:00:00,0.77815,0.77835,0.77762,0.77782,456999998.0
2008-05-01 21:05:00,0.77815,0.77815,0.7777,0.7777,254700000.0
2008-05-01 21:10:00,0.77805,0.77835,0.77805,0.77805,180800000.0
2008-05-01 21:15:00,0.77805,0.77845,0.77782,0.77815,256900000.0
2008-05-01 21:20:00,0.77815,0.77845,0.77805,0.77835,158900000.0
2008-05-01 21:25:00,0.77845,0.77845,0.77765,0.77805,376300000.0
2008-05-01 21:30:00,0.77805,0.77805,0.77685,0.77745,206900000.0
2008-05-01 21:35:00,0.77745,0.77745,0.77685,0.77715,537200000.0
2008-05-01 21:40:00,0.77725,0.77775,0.77725,0.77775,496700000.0
2008-05-01 21:45:00,0.77775,0.77775,0.77725,0.77725,248800000.0
2008-05-01 21:50:00,0.77725,0.77735,0.77725,0.77735,557600000.0
2008-05-01 21:55:00,0.77732,0.77765,0.77717,0.77755,492200000.0
2008-05-01 22:00:00,0.77765,0.77775,0.77735,0.77735,440799999.0
2008-05-01 22:05:00,0.77735,0.77762,0.77703,0.77703,209800000.0
2008-05-01 22:10:00,0.77745,0.7776,0.77745,0.7776,148800000.0
2008-05-01 22:15:00,0.77729,0.7778,0.77706,0.7778,34400000.0
2008-05-01 22:20:00,0.7778,0.77795,0.77755,0.77775,52000000.0
2008-05-01 22:25:00,0.77775,0.77775,0.77725,0.77725,158300000.0
2008-05-01 22:30:00,0.77735,0.77775,0.77705,0.77705,184000000.0
2008-05-01 22:35:00,0.77705,0.77735,0.7769,0.77705,319100000.0
2008-05-01 22:40:00,0.77705,0.77705,0.77675,0.7769,259600000.0
2008-05-01 22:45:00,0.77695,0.77735,0.77685,0.7771,302000000.0
2008-05-01 22:50:00,0.7772,0.7778,0.777,0.7778,208400000.0
2008-05-01 22:55:00,0.7777,0.7777,0.7769,0.7773,264800000.0
2008-05-01 23:00:00,0.7776,0.7779,0.77707,0.7778,128800000.0
2008-05-01 23:05:00,0.7778,0.778,0.77712,0.7778,291700000.0
2008-05-01 23:10:00,0.7778,0.7782,0.7774,0.7777,168200000.0
2008-05-01 23:15:00,0.7777,0.7777,0.77712,0.77726,556700000.0
2008-05-01 23:20:00,0.7774,0.7774,0.77694,0.77725,98900000.0
2008-05-01 23:25:00,0.7774,0.7774,0.7772,0.7773,386700000.0
2008-05-01 23:30:00,0.7774,0.7775,0.77699,0.7775,64900000.0
2008-05-01 23:35:00,0.77695,0.7775,0.7766,0.7772,254700000.0
2008-05-01 23:40:00,0.7772,0.7772,0.7761,0.7769,408600000.0
2008-05-01 23:45:00,0.777,0.7773,0.777,0.7771,133600000.0
2008-05-01 23:50:00,0.7771,0.7771,0.77678,0.7771,290400002.0
2008-05-01 23:55:00,0.7771,0.7771,0.7769,0.777,122400000.0
2008-05-02 00:00:00,0.777,0.77714,0.77648,0.7769,112400000.0
2008-05-02 00:05:00,0.7769,0.7771,0.77629,0.7771,506000000.0
2008-05-02 00:10:00,0.777,0.7773,0.777,0.7773,541100000.0
2008-05-02 00:15:00,0.77702,0.7777,0.77688,0.7777,253700000.0
2008-05-02 00:20:00,0.77727,0.7778,0.77694,0.77729,630400000.0
2008-05-02 00:25:00,0.77723,0.7776,0.77718,0.7772,453799999.0
2008-05-02 00:30:00,0.7776,0.7776,0.7772,0.7774,341200000.0
2008-05-02 00:35:00,0.7774,0.7779,0.7773,0.77782,443300000.0
2008-05-02 00:40:00,0.7779,0.7779,0.777,0.7771,413200000.0
2008-05-02 00:45:00,0.7771,0.77726,0.77686,0.77698,543600001.0
2008-05-02 00:50:00,0.77704,0.77781,0.77703,0.77752,760300003.0
2008-05-02 00:55:00,0.7777,0.7778,0.77747,0.7778,124000000.0
2008-05-02 01:00:00,0.7778,0.77791,0.77746,0.77755,318700001.0
2008-05-02 01:05:00,0.7775,0.77772,0.77729,0.77737,573900010.0
2008-05-02 01:10:00,0.7777,0.7778,0.77721,0.7778,303700000.0
2008-05-02 01:15:00,0.77743,0.7779,0.777,0.7775,448300000.0
2008-05-02 01:20:00,0.7775,0.7775,0.777,0.777,738000000.0
2008-05-02 01:25:00,0.777,0.7775,0.777,0.7775,274500000.0
2008-05-02 01:30:00,0.7775,0.7776,0.77712,0.7774,206000000.0
2008-05-02 01:35:00,0.7774,0.7775,0.77668,0.7768,438600000.0
2008-05-02 01:40:00,0.777,0.777,0.7767,0.7768,856900000.0
2008-05-02 01:45:00,0.7768,0.777,0.7767,0.7769,734400005.0
2008-05-02 01:50:00,0.7769,0.7772,0.77655,0.7772,496400002.0
2008-05-02 01:55:00,0.7773,0.7776,0.7772,0.7772,338800000.0
2008-05-02 02:00:00,0.7773,0.7774,0.77676,0.77708,424499997.0
2008-05-02 02:05:00,0.77707,0.7774,0.77695,0.77725,563100000.0
2008-05-02 02:10:00,0.77727,0.77769,0.7768,0.7774,858600000.0
2008-05-02 02:15:00,0.7775,0.7775,0.77703,0.7773,149600000.0
2008-05-02 02:20:00,0.7772,0.7774,0.77683,0.7774,294400000.0
2008-05-02 02:25:00,0.77707,0.7775,0.77701,0.77717,412200000.0
2008-05-02 02:30:00,0.77739,0.77758,0.77709,0.77729,323800000.0
2008-05-02 02:35:00,0.77734,0.7776,0.77709,0.7775,999600000.0
2008-05-02 02:40:00,0.7776,0.7776,0.7771,0.7771,440500000.0
2008-05-02 02:45:00,0.7771,0.7771,0.77646,0.7769,392800000.0
2008-05-02 02:50:00,0.777,0.777,0.77625,0.7768,532100000.0
2008-05-02 02:55:00,0.7768,0.7768,0.7761,0.7765,722200000.0
2008-05-02 03:00:00,0.7765,0.7765,0.77609,0.7764,241200000.0
2008-05-02 03:05:00,0.7765,0.7769,0.7764,0.7768,800900001.0
2008-05-02 03:10:00,0.7768,0.7768,0.776,0.776,526000001.0
2008-05-02 03:15:00,0.776,0.7761,0.7753,0.7761,880200000.0
2008-05-02 03:20:00,0.7761,0.7763,0.7759,0.7762,608499999.0
2008-05-02 03:25:00,0.7762,0.7762,0.7759,0.776,383300000.0
2008-05-02 03:30:00,0.7759,0.7775,0.7759,0.7759,1454500001.0
2008-05-02 03:35:00,0.7757,0.7769,0.7757,0.7768,784300000.0
2008-05-02 03:40:00,0.7767,0.777,0.7765,0.777,465600001.0
2008-05-02 03:45:00,0.777,0.7772,0.7764,0.7769,907500000.0
2008-05-02 03:50:00,0.7769,0.7779,0.7768,0.7779,1399599996.0
2008-05-02 03:55:00,0.7779,0.7784,0.77715,0.77715,918000000.0
2008-05-02 04:00:00,0.77725,0.7777,0.7771,0.7777,255200000.0
2008-05-02 04:05:00,0.7771,0.7777,0.7771,0.7776,309000000.0
2008-05-02 04:10:00,0.7776,0.7776,0.7775,0.7775,549600000.0
2008-05-02 04:15:00,0.7775,0.7777,0.77709,0.7775,253300000.0
2008-05-02 04:20:00,0.7775,0.7778,0.7775,0.7776,366400000.0
2008-05-02 04:25:00,0.7776,0.7777,0.7775,0.7775,465199998.0
2008-05-02 04:30:00,0.7775,0.7775,0.777,0.777,289000000.0
2008-05-02 04:35:00,0.777,0.7776,0.777,0.7776,433199996.0
2008-05-02 04:40:00,0.7776,0.7777,0.7772,0.7777,264000000.0
2008-05-02 04:45:00,0.7777,0.7778,0.7776,0.7778,267200000.0
2008-05-02 04:50:00,0.7777,0.7778,0.77734,0.7778,183200000.0
2008-05-02 04:55:00,0.77749,0.7781,0.77718,0.7777,439600000.0
2008-05-02 05:00:00,0.7777,0.7778,0.7776,0.7777,215199999.0
2008-05-02 05:05:00,0.7777,0.7778,0.77725,0.7778,84100000.0
2008-05-02 05:10:00,0.7778,0.7778,0.77728,0.7778,235500000.0
2008-05-02 05:15:00,0.77748,0.7777,0.7773,0.7777,228700000.0
2008-05-02 05:20:00,0.7777,0.7777,0.77715,0.7774,172000000.0
2008-05-02 05:25:00,0.77708,0.7775,0.77695,0.77703,401700000.0
2008-05-02 05:30:00,0.7774,0.7774,0.77667,0.77698,276700000.0
2008-05-02 05:35:00,0.7775,0.7775,0.777,0.7772,583600000.0
2008-05-02 05:40:00,0.7771,0.7771,0.77647,0.7771,173100000.0
2008-05-02 05:45:00,0.7771,0.7771,0.7766,0.7767,340799999.0
2008-05-02 05:50:00,0.7766,0.7766,0.7764,0.7766,390400000.0
2008-05-02 05:55:00,0.7766,0.7766,0.7758,0.7764,515500001.0
2008-05-02 06:00:00,0.7765,0.7771,0.7763,0.777,604500000.0
2008-05-02 06:05:00,0.77662,0.777,0.77632,0.77683,195000000.0
2008-05-02 06:10:00,0.777,0.7775,0.777,0.7774,421600000.0
2008-05-02 06:15:00,0.7774,0.7774,0.77683,0.7772,241200001.0
2008-05-02 06:20:00,0.7773,0.7774,0.777,0.7773,766200006.0
2008-05-02 06:25:00,0.77717,0.7776,0.77672,0.7776,722300000.0
2008-05-02 06:30:00,0.7777,0.7778,0.777,0.77729,303000000.0
2008-05-02 06:35:00,0.7775,0.7775,0.7773,0.7774,187200000.0
2008-05-02 06:40:00,0.7774,0.7774,0.7768,0.77705,258800000.0
2008-05-02 06:45:00,0.7773,0.7773,0.777,0.7772,692000000.0
2008-05-02 06:50:00,0.77686,0.7777,0.77675,0.77723,568099998.0
2008-05-02 06:55:00,0.77715,0.7775,0.77685,0.77739,521200001.0
2008-05-02 07:00:00,0.77745,0.77784,0.77706,0.7774,443099999.0
2008-05-02 07:05:00,0.7774,0.7776,0.77675,0.7776,326100000.0
2008-05-02 07:10:00,0.7776,0.7777,0.7773,0.7777,288900000.0
2008-05-02 07:15:00,0.7777,0.7778,0.77748,0.7777,110799997.0
2008-05-02 07:20:00,0.7777,0.7784,0.7777,0.7783,642699995.0
2008-05-02 07:25:00,0.7783,0.7783,0.7775,0.7777,1187600001.0
2008-05-02 07:30:00,0.7778,0.7779,0.777,0.7771,722799997.0
2008-05-02 07:35:00,0.7771,0.7772,0.77664,0.77715,152900000.0
2008-05-02 07:40:00,0.77715,0.77725,0.77681,0.77705,520699999.0
2008-05-02 07:45:00,0.77705,0.77755,0.77654,0.77695,236300000.0
2008-05-02 07:50:00,0.77745,0.77805,0.77745,0.77785,478800000.0
2008-05-02 07:55:00,0.77785,0.77795,0.7774,0.77755,195200000.0
2008-05-02 08:00:00,0.77765,0.77785,0.77685,0.7777,350300000.0
2008-05-02 08:05:00,0.7777,0.7777,0.77676,0.77735,170400000.0
2008-05-02 08:10:00,0.77735,0.7777,0.77705,0.77765,642400000.0
2008-05-02 08:15:00,0.77765,0.77805,0.77745,0.77795,544800001.0
2008-05-02 08:20:00,0.77805,0.77815,0.77715,0.77725,835400000.0
2008-05-02 08:25:00,0.77725,0.77735,0.77565,0.7764,1251799999.0
2008-05-02 08:30:00,0.77635,0.7769,0.77615,0.77685,713200000.0
2008-05-02 08:35:00,0.77685,0.77705,0.77625,0.77665,776600000.0
2008-05-02 08:40:00,0.77665,0.77785,0.7765,0.77755,884700000.0
2008-05-02 08:45:00,0.7776,0.77765,0.7769,0.77725,277900000.0
2008-05-02 08:50:00,0.77725,0.77725,0.7766,0.777,1337749998.0
2008-05-02 08:55:00,0.77695,0.77695,0.77635,0.77685,871899999.0
2008-05-02 09:00:00,0.77685,0.77735,0.77615,0.77725,878200001.0
2008-05-02 09:05:00,0.77725,0.77815,0.7772,0.77815,253800000.0
2008-05-02 09:10:00,0.77815,0.77855,0.7773,0.7776,817900000.0
2008-05-02 09:15:00,0.77755,0.77805,0.77745,0.77755,557300000.0
2008-05-02 09:20:00,0.77755,0.77775,0.77725,0.77725,615299999.0
2008-05-02 09:25:00,0.7772,0.77775,0.77715,0.77755,848699994.0
2008-05-02 09:30:00,0.7775,0.77775,0.77725,0.7776,274199999.0
2008-05-02 09:35:00,0.7776,0.77795,0.77735,0.77785,317900001.0
2008-05-02 09:40:00,0.77785,0.77795,0.77765,0.7777,305400000.0
2008-05-02 09:45:00,0.7777,0.77915,0.7777,0.77915,351700000.0
2008-05-02 09:50:00,0.77915,0.78065,0.77915,0.77995,1242300000.0
2008-05-02 09:55:00,0.77995,0.7802,0.77885,0.77895,750100000.0
2008-05-02 10:00:00,0.77885,0.77905,0.77845,0.77885,908100000.0
2008-05-02 10:05:00,0.77885,0.77965,0.7785,0.77955,811500000.0
2008-05-02 10:10:00,0.77955,0.78035,0.77955,0.7796,909599999.0
2008-05-02 10:15:00,0.7796,0.77995,0.779,0.7798,460300000.0
2008-05-02 10:20:00,0.7798,0.7798,0.77945,0.77955,125400000.0
2008-05-02 10:25:00,0.77955,0.7796,0.77865,0.77914,153500000.0
2008-05-02 10:30:00,0.7794,0.77945,0.77915,0.77925,279500000.0
2008-05-02 10:35:00,0.77925,0.7795,0.779,0.77925,364100000.0
2008-05-02 10:40:00,0.7793,0.78025,0.77925,0.77995,541599999.0
2008-05-02 10:45:00,0.78,0.78045,0.7799,0.78015,391500000.0
2008-05-02 10:50:00,0.78025,0.78125,0.78015,0.7811,674500000.0
2008-05-02 10:55:00,0.78095,0.78165,0.7807,0.7814,847099998.0
2008-05-02 11:00:00,0.7814,0.7819,0.78115,0.7818,377700000.0
2008-05-02 11:05:00,0.78185,0.7819,0.78145,0.78175,429900000.0
2008-05-02 11:10:00,0.78165,0.78165,0.7816,0.78165,254100000.0
2008-05-02 11:15:00,0.78165,0.78165,0.78115,0.78125,227100000.0
2008-05-02 11:20:00,0.78135,0.7814,0.7811,0.7812,159400000.0
2008-05-02 11:25:00,0.7812,0.78135,0.78105,0.78125,243000000.0
2008-05-02 11:30:00,0.78125,0.78205,0.78125,0.78165,585199999.0
2008-05-02 11:35:00,0.78165,0.78175,0.7815,0.7815,86000000.0
2008-05-02 11:40:00,0.78155,0.78155,0.78135,0.7815,192700000.0
2008-05-02 11:45:00,0.7815,0.78165,0.781,0.7811,509500000.0
2008-05-02 11:50:00,0.78105,0.78125,0.78035,0.78075,535400000.0
2008-05-02 11:55:00,0.78065,0.7809,0.78025,0.78035,803500001.0
2008-05-02 12:00:00,0.7804,0.78085,0.7804,0.7808,426200000.0
2008-05-02 12:05:00,0.7808,0.78115,0.78052,0.78068,407299999.0
2008-05-02 12:10:00,0.78115,0.78115,0.78079,0.7811,108900000.0
2008-05-02 12:15:00,0.7811,0.78115,0.78085,0.7809,261700000.0
2008-05-02 12:20:00,0.7809,0.7812,0.78045,0.78045,315200000.0
2008-05-02 12:25:00,0.78045,0.7806,0.77985,0.78035,174400000.0
2008-05-02 12:30:00,0.78035,0.78065,0.78035,0.78065,383999999.0
2008-05-02 12:35:00,0.78075,0.78085,0.78045,0.78045,337400000.0
2008-05-02 12:40:00,0.78055,0.78155,0.78055,0.78155,791999999.0
2008-05-02 12:45:00,0.78145,0.7815,0.78091,0.78135,264100000.0
2008-05-02 12:50:00,0.78135,0.78165,0.78125,0.78165,297700000.0
2008-05-02 12:55:00,0.78165,0.78195,0.78125,0.7813,611100000.0
2008-05-02 13:00:00,0.78125,0.78125,0.7809,0.78105,201300000.0
2008-05-02 13:05:00,0.78105,0.78115,0.78075,0.78075,501100000.0
2008-05-02 13:10:00,0.78085,0.78125,0.78075,0.78105,276700000.0
2008-05-02 13:15:00,0.78105,0.78165,0.78105,0.7811,246600000.0
2008-05-02 13:20:00,0.78125,0.7814,0.7811,0.7812,421600000.0
2008-05-02 13:25:00,0.78125,0.78165,0.78115,0.7815,401200000.0
2008-05-02 13:30:00,0.78155,0.78205,0.78114,0.78145,505199999.0
2008-05-02 13:35:00,0.78145,0.78155,0.78135,0.78135,133000000.0
2008-05-02 13:40:00,0.78135,0.78135,0.78095,0.78095,271900000.0
2008-05-02 13:45:00,0.78095,0.782,0.78095,0.7818,261300000.0
2008-05-02 13:50:00,0.78175,0.78185,0.78145,0.78145,382500000.0
2008-05-02 13:55:00,0.78145,0.78145,0.78115,0.7813,313000000.0
2008-05-02 14:00:00,0.78125,0.7815,0.7808,0.7813,321100000.0
2008-05-02 14:05:00,0.7813,0.78165,0.7813,0.7815,83900000.0
2008-05-02 14:10:00,0.78165,0.78185,0.78155,0.78155,233900000.0
2008-05-02 14:15:00,0.78155,0.78215,0.7815,0.78205,926999995.0
2008-05-02 14:20:00,0.78205,0.78215,0.78115,0.78135,901900001.0
2008-05-02 14:25:00,0.78135,0.78195,0.78025,0.78025,1125800000.0
2008-05-02 14:30:00,0.7799,0.7799,0.77775,0.7789,992700000.0
2008-05-02 14:35:00,0.77915,0.77985,0.77875,0.77955,1669200000.0
2008-05-02 14:40:00,0.77955,0.78175,0.7794,0.7816,1806699999.0
2008-05-02 14:45:00,0.78155,0.7826,0.78145,0.78195,1331799997.0
2008-05-02 14:50:00,0.78175,0.7836,0.78145,0.7836,1448500000.0
2008-05-02 14:55:00,0.7836,0.7837,0.7817,0.78215,1332500000.0
2008-05-02 15:00:00,0.78215,0.78235,0.78115,0.78145,902900000.0
2008-05-02 15:05:00,0.78145,0.78155,0.7809,0.7811,464900000.0
2008-05-02 15:10:00,0.7811,0.78125,0.7807,0.78075,389600000.0
2008-05-02 15:15:00,0.78075,0.78135,0.7807,0.7813,594700000.0
2008-05-02 15:20:00,0.7812,0.78185,0.7811,0.78115,605500000.0
2008-05-02 15:25:00,0.78115,0.78145,0.78115,0.78145,302600000.0
2008-05-02 15:30:00,0.78135,0.78195,0.78135,0.78155,497500000.0
2008-05-02 15:35:00,0.78155,0.782,0.78135,0.78155,827700000.0
2008-05-02 15:40:00,0.78155,0.78175,0.7814,0.78145,344800000.0
2008-05-02 15:45:00,0.78135,0.78185,0.7813,0.78175,433700000.0
2008-05-02 15:50:00,0.78175,0.7818,0.7812,0.78125,714100000.0
2008-05-02 15:55:00,0.78125,0.7817,0.78095,0.78105,665300000.0
2008-05-02 16:00:00,0.78125,0.78155,0.78075,0.7812,713200000.0
2008-05-02 16:05:00,0.7812,0.7814,0.78048,0.78135,581600000.0
2008-05-02 16:10:00,0.7813,0.78165,0.78125,0.7813,179900000.0
2008-05-02 16:15:00,0.78135,0.78175,0.78125,0.78125,792600000.0
2008-05-02 16:20:00,0.78125,0.7817,0.7812,0.78165,332400001.0
2008-05-02 16:25:00,0.78165,0.78205,0.78165,0.78195,591600000.0
2008-05-02 16:30:00,0.78195,0.7821,0.78175,0.78185,429800000.0
2008-05-02 16:35:00,0.78185,0.7819,0.78125,0.78135,320200000.0
2008-05-02 16:40:00,0.78135,0.7818,0.78125,0.78155,388700000.0
2008-05-02 16:45:00,0.78155,0.78335,0.7815,0.78285,1064999995.0
2008-05-02 16:50:00,0.78285,0.7831,0.78245,0.78265,704499999.0
2008-05-02 16:55:00,0.7827,0.78335,0.7827,0.78295,1185600000.0
2008-05-02 17:00:00,0.78305,0.78395,0.7829,0.78355,1210099999.0
2008-05-02 17:05:00,0.78355,0.78415,0.78335,0.78355,1694500000.0
2008-05-02 17:10:00,0.7835,0.78395,0.7829,0.78305,1338499999.0
2008-05-02 17:15:00,0.78315,0.78345,0.78295,0.78315,714300000.0
2008-05-02 17:20:00,0.78315,0.78335,0.7824,0.78245,448600000.0
2008-05-02 17:25:00,0.78245,0.78255,0.78205,0.7824,388400000.0
2008-05-02 17:30:00,0.78255,0.78295,0.78245,0.7827,427900000.0
2008-05-02 17:35:00,0.78285,0.7829,0.78216,0.7828,462800000.0
2008-05-02 17:40:00,0.78285,0.78305,0.7828,0.78305,135700000.0
2008-05-02 17:45:00,0.78305,0.78325,0.78265,0.78265,160500000.0
2008-05-02 17:50:00,0.7827,0.7827,0.7822,0.78245,364999999.0
2008-05-02 17:55:00,0.78245,0.78275,0.7821,0.7821,656599999.0
2008-05-02 18:00:00,0.78215,0.78255,0.78205,0.78245,469700002.0
2008-05-02 18:05:00,0.78235,0.78235,0.78215,0.78215,163300000.0
2008-05-02 18:10:00,0.78215,0.78235,0.78205,0.78215,1107900001.0
2008-05-02 18:15:00,0.78205,0.78225,0.78105,0.78105,750299999.0
2008-05-02 18:20:00,0.78105,0.78115,0.78085,0.78095,718300002.0
2008-05-02 18:25:00,0.78105,0.78115,0.7808,0.78095,508799996.0
2008-05-02 18:30:00,0.78095,0.78115,0.78095,0.781,133300000.0
2008-05-02 18:35:00,0.78095,0.78095,0.78055,0.78055,257600000.0
2008-05-02 18:40:00,0.78055,0.78065,0.78016,0.78055,401400000.0
2008-05-02 18:45:00,0.78055,0.78065,0.78035,0.78055,474300000.0
2008-05-02 18:50:00,0.78055,0.78095,0.78055,0.78075,184700000.0
2008-05-02 18:55:00,0.78065,0.78085,0.78065,0.78075,73400000.0
2008-05-02 19:00:00,0.78075,0.78075,0.78025,0.78035,140700000.0
2008-05-02 19:05:00,0.78035,0.78035,0.77982,0.78014,191800000.0
2008-05-02 19:10:00,0.78025,0.78035,0.78025,0.78025,20000000.0
2008-05-02 19:15:00,0.78025,0.78025,0.77995,0.78005,162100000.0
2008-05-02 19:20:00,0.77995,0.78015,0.77995,0.78015,173099998.0
2008-05-02 19:25:00,0.78015,0.78015,0.78005,0.78005,35100000.0
2008-05-02 19:30:00,0.78005,0.78005,0.78005,0.78005,128000000.0
2008-05-02 19:35:00,0.78005,0.78025,0.77995,0.78015,183600000.0
2008-05-02 19:40:00,0.78015,0.78055,0.77995,0.78045,390900000.0
2008-05-02 19:45:00,0.78045,0.78055,0.7799,0.78025,585199998.0
2008-05-02 19:50:00,0.78003,0.78035,0.77985,0.78035,277400000.0
2008-05-02 19:55:00,0.78055,0.78085,0.78035,0.78055,479500000.0
2008-05-02 20:00:00,0.78055,0.78055,0.78021,0.78055,110200000.0
2008-05-02 20:05:00,0.78055,0.7809,0.78035,0.78045,160300000.0
2008-05-02 20:10:00,0.78045,0.7807,0.78017,0.78055,368500000.0
2008-05-02 20:15:00,0.78075,0.78115,0.78055,0.78065,165100000.0
2008-05-02 20:20:00,0.78065,0.78075,0.78065,0.78075,18200000.0
2008-05-02 20:25:00,0.78075,0.7809,0.7806,0.78065,46200000.0
2008-05-02 20:30:00,0.78065,0.78075,0.7806,0.78075,45700000.0
2008-05-02 20:35:00,0.78075,0.78085,0.78034,0.78049,85100000.0
2008-05-02 20:40:00,0.78051,0.78089,0.78005,0.7801,247800000.0
2008-05-02 20:45:00,0.78055,0.78085,0.7805,0.78065,157800000.0
2008-05-02 20:50:00,0.78065,0.78135,0.78043,0.78115,260600000.0
2008-05-02 20:55:00,0.78115,0.7816,0.7809,0.78095,149200000.0
2008-05-02 21:00:00,0.78095,0.7811,0.78085,0.78105,537800000.0
2008-05-02 21:05:00,0.78105,0.78125,0.78095,0.78115,255700000.0
2008-05-02 21:10:00,0.78115,0.7813,0.78115,0.7813,245500002.0
2008-05-02 21:15:00,0.7813,0.7813,0.7812,0.7812,71200000.0
2008-05-02 21:20:00,0.7812,0.7815,0.78108,0.7812,183000000.0
2008-05-02 21:25:00,0.7812,0.7815,0.7811,0.78126,291200000.0
2008-05-02 21:30:00,0.7815,0.7815,0.78099,0.7815,538200000.0
2008-05-02 21:35:00,0.7815,0.7815,0.7812,0.7815,227800000.0
2008-05-02 21:40:00,0.7815,0.78198,0.7812,0.7814,191600000.0
2008-05-02 21:45:00,0.7814,0.7814,0.7814,0.7814,234400000.0
2008-05-02 21:50:00,0.7814,0.7814,0.781,0.7812,172800000.0
2008-05-02 21:55:00,0.7812,0.7812,0.7811,0.7811,320800000.0
2008-05-02 22:00:00,0.7811,0.7811,0.78097,0.7811,345200000.0
2008-05-02 22:05:00,0.7811,0.7811,0.7809,0.781,218800000.0
2008-05-02 22:10:00,0.781,0.781,0.781,0.781,56000000.0
2008-05-02 22:15:00,0.7809,0.7811,0.7807,0.7807,485800000.0
2008-05-02 22:20:00,0.7807,0.7811,0.78038,0.78068,641800000.0
2008-05-02 22:25:00,0.7809,0.7809,0.7807,0.7807,255200000.0
2008-05-02 22:30:00,0.7807,0.7807,0.7802,0.78027,320500000.0
2008-05-02 22:35:00,0.7806,0.7808,0.78039,0.78071,217200000.0
2008-05-02 22:40:00,0.7807,0.7808,0.7806,0.7806,213200000.0
2008-05-02 22:45:00,0.7806,0.7806,0.77978,0.77998,528400000.0
2008-05-02 22:50:00,0.78009,0.7804,0.7794,0.7798,366400000.0
2008-05-02 22:55:00,0.7798,0.7798,0.77922,0.77954,444300000.0
2008-05-05 00:00:00,0.7803,0.7803,0.7801,0.7801,20000000.0
2008-05-05 00:05:00,0.78,0.7802,0.7796,0.7802,30000000.0
2008-05-05 00:10:00,0.7801,0.7802,0.7801,0.7802,10000000.0
2008-05-05 00:15:00,0.7801,0.7802,0.7801,0.7802,10000000.0
2008-05-05 00:20:00,0.7801,0.7803,0.7801,0.7803,20000000.0
2008-05-05 00:25:00,0.7802,0.7802,0.7802,0.7802,10000000.0
2008-05-05 00:30:00,0.7801,0.7802,0.78,0.7801,10000000.0
2008-05-05 00:35:00,0.78,0.78,0.78,0.78,10000000.0
2008-05-05 00:40:00,0.7799,0.78,0.7799,0.78,10000000.0
2008-05-05 00:45:00,0.7796,0.7796,0.7792,0.7792,30000000.0
2008-05-05 00:50:00,0.7793,0.7795,0.7791,0.7792,40000000.0
2008-05-05 00:55:00,0.7791,0.7792,0.7789,0.7791,40000000.0
2008-05-05 01:00:00,0.779,0.7796,0.779,0.7794,50000000.0
2008-05-05 01:05:00,0.7793,0.7794,0.7791,0.7791,30000000.0
2008-05-05 01:10:00,0.7792,0.7792,0.7791,0.7791,30000000.0
2008-05-05 01:15:00,0.7792,0.7793,0.7792,0.7792,20000000.0
2008-05-05 01:20:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:25:00,0.7794,0.7797,0.7793,0.7795,40000000.0
2008-05-05 01:30:00,0.7796,0.7796,0.7796,0.7796,10000000.0
2008-05-05 01:35:00,0.7795,0.7796,0.7793,0.7794,40000000.0
2008-05-05 01:40:00,0.7793,0.7794,0.7793,0.7793,50000000.0
2008-05-05 01:45:00,0.7794,0.7794,0.7793,0.7794,20000000.0
2008-05-05 01:50:00,0.7793,0.7799,0.7793,0.7798,50000000.0
2008-05-05 01:55:00,0.7799,0.7799,0.7796,0.7798,40000000.0
2008-05-05 02:00:00,0.7797,0.78,0.7797,0.78,487200000.0
2008-05-05 02:05:00,0.7796,0.7803,0.77953,0.7803,843100000.0
2008-05-05 02:10:00,0.7803,0.78045,0.77991,0.7804,118400000.0
2008-05-05 02:15:00,0.78024,0.7805,0.78013,0.7805,311200000.0
2008-05-05 02:20:00,0.7805,0.7805,0.7802,0.7804,500900000.0
2008-05-05 02:25:00,0.78019,0.7804,0.78,0.7801,494900000.0
2008-05-05 02:30:00,0.7801,0.7804,0.77994,0.7803,610100000.0
2008-05-05 02:35:00,0.7804,0.7806,0.78001,0.78027,322500000.0
2008-05-05 02:40:00,0.78048,0.78064,0.77966,0.7801,412300000.0
2008-05-05 02:45:00,0.7801,0.7804,0.77982,0.7804,341700000.0
2008-05-05 02:50:00,0.7804,0.78075,0.77971,0.7806,448300000.0
2008-05-05 02:55:00,0.7806,0.7807,0.7804,0.7805,328800000.0
2008-05-05 03:00:00,0.7805,0.7812,0.78016,0.7812,402400001.0
2008-05-05 03:05:00,0.7811,0.7811,0.7803,0.7803,533700000.0
2008-05-05 03:10:00,0.7804,0.7808,0.78026,0.7805,556600001.0
2008-05-05 03:15:00,0.7805,0.7813,0.7801,0.7813,682600001.0
2008-05-05 03:20:00,0.7813,0.7813,0.7804,0.7805,997299997.0
2008-05-05 03:25:00,0.7805,0.781,0.7805,0.781,624100000.0
2008-05-05 03:30:00,0.781,0.78165,0.7804,0.78165,507899998.0
2008-05-05 03:35:00,0.78165,0.7821,0.78165,0.7818,541299999.0
2008-05-05 03:40:00,0.7818,0.78185,0.7811,0.7812,646800000.0
2008-05-05 03:45:00,0.7812,0.7815,0.7811,0.7815,936299989.0
2008-05-05 03:50:00,0.7815,0.78215,0.7815,0.78205,543200000.0
2008-05-05 03:55:00,0.782,0.782,0.7814,0.7818,656000000.0
2008-05-05 04:00:00,0.7818,0.78225,0.78114,0.78225,466499999.0
2008-05-05 04:05:00,0.78225,0.78255,0.7822,0.78225,167500000.0
2008-05-05 04:10:00,0.78225,0.78225,0.7816,0.7822,620399999.0
2008-05-05 04:15:00,0.78176,0.7823,0.78167,0.7822,255200000.0
2008-05-05 04:20:00,0.7822,0.7826,0.78199,0.7825,184200000.0
2008-05-05 04:25:00,0.7825,0.7827,0.7825,0.7825,250600000.0
2008-05-05 04:30:00,0.7825,0.7826,0.78217,0.7824,360700000.0
2008-05-05 04:35:00,0.7825,0.7825,0.78179,0.7825,107900000.0
2008-05-05 04:40:00,0.7825,0.7825,0.78194,0.7825,139700000.0
2008-05-05 04:45:00,0.7825,0.7826,0.78179,0.7825,324200000.0
2008-05-05 04:50:00,0.7825,0.7829,0.78245,0.7827,476800000.0
2008-05-05 04:55:00,0.7827,0.7827,0.7826,0.7826,805600000.0
2008-05-05 05:00:00,0.7826,0.7827,0.78225,0.7825,336800000.0
2008-05-05 05:05:00,0.7825,0.7827,0.78209,0.78239,370200000.0
2008-05-05 05:10:00,0.7825,0.7826,0.7823,0.7823,274300000.0
2008-05-05 05:15:00,0.782,0.7825,0.78197,0.7823,188400000.0
2008-05-05 05:20:00,0.7824,0.7824,0.78201,0.7824,154300000.0
2008-05-05 05:25:00,0.7824,0.7827,0.7824,0.7827,164000000.0
2008-05-05 05:30:00,0.7824,0.783,0.78223,0.7828,285600000.0
2008-05-05 05:35:00,0.7828,0.7831,0.7825,0.7829,613600000.0
2008-05-05 05:40:00,0.7829,0.7829,0.78243,0.7828,297700000.0
2008-05-05 05:45:00,0.7828,0.7829,0.78241,0.78253,289300000.0
2008-05-05 05:50:00,0.7828,0.7828,0.78229,0.7825,236199997.0
2008-05-05 05:55:00,0.7824,0.7824,0.7821,0.7823,220700000.0
2008-05-05 06:00:00,0.7823,0.7823,0.7815,0.7818,577100000.0
2008-05-05 06:05:00,0.78165,0.7821,0.7814,0.7819,350500000.0
2008-05-05 06:10:00,0.7813,0.782,0.78128,0.782,142500000.0
2008-05-05 06:15:00,0.782,0.782,0.7812,0.782,252200000.0
2008-05-05 06:20:00,0.782,0.7821,0.782,0.782,226600000.0
2008-05-05 06:25:00,0.782,0.7823,0.7816,0.782,155900000.0
2008-05-05 06:30:00,0.782,0.7821,0.78137,0.78163,296600000.0
2008-05-05 06:35:00,0.782,0.782,0.78154,0.782,224200000.0
2008-05-05 06:40:00,0.782,0.7826,0.782,0.7823,1169700000.0
2008-05-05 06:45:00,0.7823,0.7825,0.78175,0.7819,759100000.0
2008-05-05 06:50:00,0.7823,0.7823,0.7823,0.7823,157600000.0
2008-05-05 06:55:00,0.7823,0.7824,0.7822,0.7823,187100000.0
2008-05-05 07:00:00,0.7823,0.7823,0.7823,0.7823,271200000.0
2008-05-05 07:05:00,0.7823,0.7828,0.7823,0.7826,925900000.0
2008-05-05 07:10:00,0.7826,0.7828,0.78205,0.7828,705399997.0
2008-05-05 07:15:00,0.7828,0.7829,0.7827,0.7828,437400003.0
2008-05-05 07:20:00,0.78285,0.7834,0.78285,0.7832,849199997.0
2008-05-05 07:25:00,0.7832,0.7834,0.7831,0.7833,791200002.0
2008-05-05 07:30:00,0.7833,0.7833,0.783,0.7832,506400000.0
2008-05-05 07:35:00,0.7832,0.7832,0.7821,0.7829,558000000.0
2008-05-05 07:40:00,0.7829,0.7831,0.78285,0.78305,296850000.0
2008-05-05 07:45:00,0.78305,0.7833,0.78228,0.783,127200000.0
2008-05-05 07:50:00,0.7833,0.7834,0.78281,0.78298,383200000.0
2008-05-05 07:55:00,0.78325,0.78335,0.78255,0.78255,312300000.0
2008-05-05 08:00:00,0.78255,0.78335,0.78255,0.78281,690700005.0
2008-05-05 08:05:00,0.78315,0.78335,0.78305,0.78325,241199999.0
2008-05-05 08:10:00,0.78335,0.78335,0.78315,0.78325,132800000.0
2008-05-05 08:15:00,0.78325,0.78375,0.78325,0.7837,831600001.0
2008-05-05 08:20:00,0.7837,0.78415,0.78345,0.784,410000000.0
2008-05-05 08:25:00,0.784,0.784,0.78365,0.78365,198300000.0
2008-05-05 08:30:00,0.78365,0.7845,0.78322,0.7845,315200000.0
2008-05-05 08:35:00,0.7846,0.7846,0.78335,0.78345,571300000.0
2008-05-05 08:40:00,0.7835,0.78375,0.78345,0.78355,683199998.0
2008-05-05 08:45:00,0.78355,0.78355,0.78282,0.7834,206800000.0
2008-05-05 08:50:00,0.7834,0.78375,0.78304,0.7834,205400000.0
2008-05-05 08:55:00,0.78335,0.78345,0.78295,0.78345,223999999.0
2008-05-05 09:00:00,0.78345,0.78345,0.78258,0.78294,111900000.0
2008-05-05 09:05:00,0.78295,0.7834,0.78295,0.7833,892399999.0
2008-05-05 09:10:00,0.7833,0.7835,0.7833,0.7833,237400000.0
2008-05-05 09:15:00,0.7833,0.78335,0.78295,0.78315,550700000.0
2008-05-05 09:20:00,0.78315,0.7832,0.7829,0.7831,148000000.0
2008-05-05 09:25:00,0.7831,0.78335,0.783,0.78335,232800000.0
2008-05-05 09:30:00,0.78345,0.78345,0.7831,0.7833,113600000.0
2008-05-05 09:35:00,0.7833,0.78334,0.78286,0.78325,135000000.0
2008-05-05 09:40:00,0.78325,0.7833,0.78253,0.78293,55500000.0
2008-05-05 09:45:00,0.78295,0.78325,0.7822,0.78265,351200000.0
2008-05-05 09:50:00,0.78265,0.78285,0.78255,0.78255,191200000.0
2008-05-05 09:55:00,0.78255,0.7826,0.7825,0.78255,239200000.0
2008-05-05 10:00:00,0.78255,0.7828,0.78197,0.7828,264400000.0
2008-05-05 10:05:00,0.7828,0.78295,0.78265,0.78265,356600000.0
2008-05-05 10:10:00,0.78265,0.78295,0.7826,0.78285,443200000.0
2008-05-05 10:15:00,0.78305,0.78325,0.78285,0.78315,447200000.0
2008-05-05 10:20:00,0.78315,0.7835,0.78315,0.78345,521800000.0
2008-05-05 10:25:00,0.7834,0.78345,0.78325,0.7834,294500000.0
2008-05-05 10:30:00,0.78345,0.78355,0.78279,0.78355,453100000.0
2008-05-05 10:35:00,0.78355,0.7836,0.78305,0.78345,626000000.0
2008-05-05 10:40:00,0.78355,0.7837,0.78315,0.7836,528100000.0
2008-05-05 10:45:00,0.78365,0.7837,0.78295,0.783,680100000.0
2008-05-05 10:50:00,0.783,0.78315,0.7827,0.78288,742200000.0
2008-05-05 10:55:00,0.78305,0.78345,0.78305,0.78315,837200000.0
2008-05-05 11:00:00,0.78277,0.7834,0.78257,0.7833,644299999.0
2008-05-05 11:05:00,0.7833,0.7834,0.78305,0.78325,442699999.0
2008-05-05 11:10:00,0.78325,0.78345,0.78315,0.78345,634000000.0
2008-05-05 11:15:00,0.78345,0.7837,0.7834,0.7837,427000000.0
2008-05-05 11:20:00,0.7837,0.78375,0.78345,0.78345,312800000.0
2008-05-05 11:25:00,0.78345,0.78365,0.78335,0.78355,556799998.0
2008-05-05 11:30:00,0.78355,0.78365,0.78345,0.78355,388499999.0
2008-05-05 11:35:00,0.78355,0.78375,0.78321,0.78365,747100000.0
2008-05-05 11:40:00,0.78365,0.7837,0.78318,0.78345,394900000.0
2008-05-05 11:45:00,0.78365,0.78365,0.7836,0.78365,323199998.0
2008-05-05 11:50:00,0.78365,0.78371,0.78348,0.7835,362299995.0
2008-05-05 11:55:00,0.78365,0.78365,0.7832,0.78355,769600000.0
2008-05-05 12:00:00,0.78355,0.78365,0.78345,0.78345,708300000.0
2008-05-05 12:05:00,0.78345,0.7835,0.78303,0.78345,456400000.0
2008-05-05 12:10:00,0.78345,0.78365,0.78335,0.78345,908900000.0
2008-05-05 12:15:00,0.78345,0.78365,0.78335,0.78335,222300001.0
2008-05-05 12:20:00,0.78335,0.78345,0.78314,0.78335,513800001.0
2008-05-05 12:25:00,0.78335,0.78335,0.78289,0.78325,307100000.0
2008-05-05 12:30:00,0.78325,0.78335,0.78259,0.78311,429900000.0
2008-05-05 12:35:00,0.78325,0.78325,0.78325,0.78325,108800000.0
2008-05-05 12:40:00,0.78325,0.78345,0.78315,0.78315,365600000.0
2008-05-05 12:45:00,0.78315,0.78345,0.78238,0.78345,393600000.0
2008-05-05 12:50:00,0.78318,0.78358,0.78262,0.78325,759600000.0
2008-05-05 12:55:00,0.78325,0.78325,0.78237,0.78315,337200000.0
2008-05-05 13:00:00,0.78305,0.78315,0.78282,0.78315,255400000.0
2008-05-05 13:05:00,0.78315,0.78345,0.783,0.78335,592399999.0
2008-05-05 13:10:00,0.78335,0.78345,0.78285,0.78325,277200000.0
2008-05-05 13:15:00,0.78325,0.7833,0.78305,0.78305,322200000.0
2008-05-05 13:20:00,0.78305,0.78315,0.78265,0.78315,447300000.0
2008-05-05 13:25:00,0.78315,0.78335,0.78239,0.78305,360900000.0
2008-05-05 13:30:00,0.78305,0.7831,0.78265,0.78275,213800000.0
2008-05-05 13:35:00,0.78275,0.78325,0.78275,0.78325,337400000.0
2008-05-05 13:40:00,0.78325,0.78365,0.78315,0.78355,212600000.0
2008-05-05 13:45:00,0.78355,0.78375,0.78286,0.78355,429500000.0
2008-05-05 13:50:00,0.78355,0.78365,0.783,0.7832,214700000.0
2008-05-05 13:55:00,0.78335,0.78345,0.78295,0.78325,170999999.0
2008-05-05 14:00:00,0.78323,0.78345,0.78255,0.78285,404100000.0
2008-05-05 14:05:00,0.78315,0.78335,0.78315,0.78335,179200000.0
2008-05-05 14:10:00,0.78325,0.78345,0.78295,0.78315,121800000.0
2008-05-05 14:15:00,0.78315,0.78345,0.78295,0.78305,205400000.0
2008-05-05 14:20:00,0.7831,0.78345,0.78305,0.78345,402699999.0
2008-05-05 14:25:00,0.78345,0.78385,0.783,0.78365,492900000.0
2008-05-05 14:30:00,0.78365,0.78455,0.78365,0.78395,651300000.0
2008-05-05 14:35:00,0.78395,0.78435,0.78375,0.78405,345900000.0
2008-05-05 14:40:00,0.78405,0.78465,0.78383,0.78445,321900000.0
2008-05-05 14:45:00,0.78455,0.78475,0.78425,0.78445,537100000.0
2008-05-05 14:50:00,0.78445,0.7845,0.78375,0.78385,753900000.0
2008-05-05 14:55:00,0.78385,0.78445,0.78385,0.78415,476500000.0
2008-05-05 15:00:00,0.78415,0.78465,0.78415,0.78455,170099999.0
2008-05-05 15:05:00,0.78455,0.78505,0.7843,0.78475,704500000.0
2008-05-05 15:10:00,0.78475,0.78485,0.78445,0.78455,377000000.0
2008-05-05 15:15:00,0.78455,0.78465,0.78445,0.78455,200000000.0
2008-05-05 15:20:00,0.78444,0.78476,0.78407,0.78475,77500000.0
2008-05-05 15:25:00,0.78438,0.78475,0.78425,0.7845,152500000.0
2008-05-05 15:30:00,0.78447,0.78475,0.78424,0.78465,247100000.0
2008-05-05 15:35:00,0.78465,0.78465,0.78455,0.78455,247500000.0
2008-05-05 15:40:00,0.78455,0.78455,0.78408,0.7843,186000000.0
2008-05-05 15:45:00,0.78455,0.78465,0.78415,0.78415,331600000.0
2008-05-05 15:50:00,0.78415,0.7843,0.78385,0.78405,316500000.0
2008-05-05 15:55:00,0.78405,0.78415,0.78345,0.78405,416899999.0
2008-05-05 16:00:00,0.78395,0.78465,0.78395,0.78425,402200000.0
2008-05-05 16:05:00,0.78415,0.78425,0.78275,0.78295,664400000.0
2008-05-05 16:10:00,0.78295,0.78395,0.78225,0.78395,788100000.0
2008-05-05 16:15:00,0.78395,0.78415,0.78325,0.7835,302600000.0
2008-05-05 16:20:00,0.7835,0.7845,0.7834,0.7843,451100000.0
2008-05-05 16:25:00,0.7843,0.78455,0.78395,0.78405,261700000.0
2008-05-05 16:30:00,0.78405,0.7845,0.7839,0.78445,440500000.0
2008-05-05 16:35:00,0.78445,0.7851,0.78425,0.78445,1363800000.0
2008-05-05 16:40:00,0.78445,0.78555,0.78445,0.78555,548100000.0
2008-05-05 16:45:00,0.78555,0.7865,0.78525,0.78585,172900000.0
2008-05-05 16:50:00,0.78585,0.78615,0.78535,0.78545,116900000.0
2008-05-05 16:55:00,0.78545,0.7858,0.7853,0.7857,435700000.0
2008-05-05 17:00:00,0.7857,0.7858,0.78475,0.7848,278000000.0
2008-05-05 17:05:00,0.7848,0.7849,0.7844,0.78455,312900000.0
2008-05-05 17:10:00,0.78455,0.78525,0.7845,0.78515,156100000.0
2008-05-05 17:15:00,0.78515,0.7862,0.78515,0.78575,340200000.0
2008-05-05 17:20:00,0.78565,0.78575,0.78545,0.78545,146000000.0
2008-05-05 17:25:00,0.78565,0.78575,0.78545,0.78545,141000000.0
2008-05-05 17:30:00,0.78545,0.78565,0.78495,0.78495,83300000.0
2008-05-05 17:35:00,0.78495,0.78595,0.78445,0.7855,375200000.0
2008-05-05 17:40:00,0.78545,0.7857,0.78513,0.7855,654500004.0
2008-05-05 17:45:00,0.7855,0.78565,0.7855,0.78555,38300000.0
2008-05-05 17:50:00,0.78555,0.78565,0.78509,0.78545,150600000.0
2008-05-05 17:55:00,0.78515,0.78555,0.78497,0.78545,361599996.0
2008-05-05 18:00:00,0.78545,0.78545,0.78495,0.78495,474400001.0
2008-05-05 18:05:00,0.78495,0.78545,0.78495,0.78545,476000000.0
2008-05-05 18:10:00,0.78545,0.78555,0.78525,0.7855,1044400000.0
2008-05-05 18:15:00,0.78545,0.78555,0.78535,0.78535,704499999.0
2008-05-05 18:20:00,0.78535,0.78535,0.78467,0.78525,471600001.0
2008-05-05 18:25:00,0.78525,0.78535,0.78507,0.78535,137200000.0
2008-05-05 18:30:00,0.78535,0.7854,0.78515,0.7853,222899999.0
2008-05-05 18:35:00,0.7853,0.7853,0.78505,0.78515,527400001.0
2008-05-05 18:40:00,0.78505,0.7852,0.78505,0.7852,678400005.0
2008-05-05 18:45:00,0.7852,0.7853,0.78505,0.7853,304999998.0
2008-05-05 18:50:00,0.7853,0.7853,0.78505,0.78505,524999998.0
2008-05-05 18:55:00,0.78505,0.78505,0.78475,0.78485,556600002.0
2008-05-05 19:00:00,0.78485,0.78505,0.78485,0.78505,188100000.0
2008-05-05 19:05:00,0.78505,0.78505,0.78485,0.78505,308700000.0
2008-05-05 19:10:00,0.78505,0.78535,0.785,0.78535,467300000.0
2008-05-05 19:15:00,0.7853,0.7853,0.78455,0.78495,968800000.0
2008-05-05 19:20:00,0.78505,0.78505,0.78455,0.78465,941599999.0
2008-05-05 19:25:00,0.78465,0.7847,0.78455,0.78455,199400000.0
2008-05-05 19:30:00,0.7846,0.7846,0.78455,0.78455,192400000.0
2008-05-05 19:35:00,0.78455,0.7847,0.78435,0.78455,467499998.0
2008-05-05 19:40:00,0.78455,0.78495,0.78455,0.78475,585400000.0
2008-05-05 19:45:00,0.78475,0.7849,0.78475,0.78485,376399995.0
2008-05-05 19:50:00,0.78485,0.7849,0.78475,0.78475,470299993.0
2008-05-05 19:55:00,0.78475,0.78525,0.78465,0.78495,291400000.0
2008-05-05 20:00:00,0.78495,0.78555,0.78495,0.78555,421100000.0
2008-05-05 20:05:00,0.78555,0.78555,0.78525,0.78535,214500000.0
2008-05-05 20:10:00,0.78507,0.7859,0.78507,0.78575,316100000.0
2008-05-05 20:15:00,0.78575,0.78595,0.78565,0.78565,294400000.0
2008-05-05 20:20:00,0.78565,0.78595,0.78535,0.78535,368500000.0
2008-05-05 20:25:00,0.78509,0.78535,0.78509,0.78515,412699992.0
2008-05-05 20:30:00,0.78515,0.78545,0.78455,0.78475,385600000.0
2008-05-05 20:35:00,0.78475,0.78475,0.78451,0.78456,533499991.0
2008-05-05 20:40:00,0.78475,0.78485,0.78475,0.78485,418400000.0
2008-05-05 20:45:00,0.78485,0.78485,0.7843,0.78445,335000000.0
2008-05-05 20:50:00,0.78445,0.78505,0.78445,0.78485,275299997.0
2008-05-05 20:55:00,0.78485,0.78505,0.7842,0.78435,412500000.0
2008-05-05 21:00:00,0.78445,0.78495,0.78435,0.78466,202700000.0
2008-05-05 21:05:00,0.7848,0.7848,0.78475,0.7848,38400000.0
2008-05-05 21:10:00,0.7848,0.78494,0.78438,0.7845,594200000.0
2008-05-05 21:15:00,0.7848,0.7851,0.78448,0.78486,505900000.0
2008-05-05 21:20:00,0.78495,0.78545,0.78447,0.78545,588100000.0
2008-05-05 21:25:00,0.78565,0.78585,0.785,0.78509,973640000.0
2008-05-05 21:30:00,0.7855,0.78575,0.78514,0.78555,81800000.0
2008-05-05 21:35:00,0.78555,0.78555,0.78515,0.78535,71000000.0
2008-05-05 21:40:00,0.78506,0.78542,0.78481,0.78495,160900000.0
2008-05-05 21:45:00,0.78555,0.78555,0.78497,0.78497,31800000.0
2008-05-05 21:50:00,0.78515,0.78545,0.78505,0.78525,95800000.0
2008-05-05 21:55:00,0.78493,0.78535,0.78476,0.78525,112400000.0
2008-05-05 22:00:00,0.78525,0.78525,0.7849,0.7849,94800000.0
2008-05-05 22:05:00,0.7849,0.78535,0.7849,0.78495,232800000.0
2008-05-05 22:10:00,0.78478,0.78524,0.78436,0.78458,119700000.0
2008-05-05 22:15:00,0.78475,0.78485,0.7847,0.78485,35160000.0
2008-05-05 22:20:00,0.78485,0.78485,0.78425,0.78455,249320000.0
2008-05-05 22:25:00,0.78455,0.7849,0.7845,0.7845,301600000.0
2008-05-05 22:30:00,0.7845,0.7847,0.7843,0.7847,329800000.0
2008-05-05 22:35:00,0.7847,0.7847,0.7846,0.7847,218200000.0
2008-05-05 22:40:00,0.7847,0.7849,0.78415,0.7849,208500000.0
2008-05-05 22:45:00,0.7849,0.7852,0.78448,0.78448,434300000.0
2008-05-05 22:50:00,0.78465,0.7855,0.7846,0.7851,160800000.0
2008-05-05 22:55:00,0.78505,0.7854,0.78505,0.7854,35900000.0
2008-05-05 23:00:00,0.7854,0.7854,0.785,0.785,158400000.0
2008-05-05 23:05:00,0.785,0.78547,0.7849,0.78547,385300000.0
2008-05-05 23:10:00,0.78541,0.7858,0.7851,0.7853,240700000.0
2008-05-05 23:15:00,0.7852,0.7854,0.7844,0.7846,370700000.0
2008-05-05 23:20:00,0.7847,0.785,0.7845,0.7848,216500000.0
2008-05-05 23:25:00,0.7848,0.7848,0.7841,0.7844,87800000.0
2008-05-05 23:30:00,0.7844,0.7845,0.7841,0.7844,111500000.0
2008-05-05 23:35:00,0.7844,0.7844,0.7841,0.7842,293600000.0
2008-05-05 23:40:00,0.7842,0.7844,0.7841,0.7844,156000000.0
2008-05-05 23:45:00,0.7844,0.7849,0.7843,0.7844,335200000.0
2008-05-05 23:50:00,0.7844,0.7847,0.7842,0.78454,522400000.0
2008-05-05 23:55:00,0.7847,0.7848,0.78428,0.7847,331200006.0
2008-05-06 00:00:00,0.7847,0.7847,0.7846,0.7846,328800000.0
2008-05-06 00:05:00,0.78468,0.78478,0.78428,0.7846,831199998.0
2008-05-06 00:10:00,0.7846,0.78462,0.78408,0.78433,752399998.0
2008-05-06 00:15:00,0.78428,0.7846,0.78419,0.7845,200700000.0
2008-05-06 00:20:00,0.7845,0.7845,0.7843,0.7845,112000000.0
2008-05-06 00:25:00,0.7845,0.7846,0.78398,0.7844,854599998.0
2008-05-06 00:30:00,0.78403,0.78452,0.78403,0.7845,615999993.0
2008-05-06 00:35:00,0.7845,0.7846,0.78417,0.7845,228800000.0
2008-05-06 00:40:00,0.78439,0.78478,0.78407,0.7845,533999995.0
2008-05-06 00:45:00,0.7845,0.7845,0.78415,0.7845,137100000.0
2008-05-06 00:50:00,0.7845,0.7846,0.7843,0.7845,180800000.0
2008-05-06 00:55:00,0.7845,0.7847,0.7844,0.7844,209600000.0
2008-05-06 01:00:00,0.7844,0.7845,0.7843,0.7845,353599999.0
2008-05-06 01:05:00,0.78412,0.7849,0.78411,0.7849,675000000.0
2008-05-06 01:10:00,0.7849,0.785,0.78452,0.78479,322399997.0
2008-05-06 01:15:00,0.7849,0.7854,0.78463,0.7854,610799998.0
2008-05-06 01:20:00,0.7855,0.7856,0.78489,0.78535,765100000.0
2008-05-06 01:25:00,0.7855,0.78555,0.7851,0.7851,209800000.0
2008-05-06 01:30:00,0.7851,0.7855,0.78486,0.7855,755100000.0
2008-05-06 01:35:00,0.7855,0.7856,0.7854,0.78545,338400000.0
2008-05-06 01:40:00,0.78545,0.7856,0.7854,0.7855,367200000.0
2008-05-06 01:45:00,0.78522,0.78565,0.78513,0.7855,201700000.0
2008-05-06 01:50:00,0.7855,0.78555,0.7851,0.7851,813100000.0
2008-05-06 01:55:00,0.7851,0.7853,0.7849,0.7853,822299998.0
2008-05-06 02:00:00,0.7853,0.7857,0.7853,0.7857,160800000.0
2008-05-06 02:05:00,0.7857,0.7858,0.7853,0.7857,276100000.0
2008-05-06 02:10:00,0.7857,0.7858,0.7857,0.7858,37400000.0
2008-05-06 02:15:00,0.7858,0.7863,0.7856,0.7862,535800000.0
2008-05-06 02:20:00,0.7862,0.7872,0.7862,0.7866,981200000.0
2008-05-06 02:25:00,0.7866,0.7873,0.7866,0.7866,996800000.0
2008-05-06 02:30:00,0.7866,0.7866,0.7855,0.7858,758600000.0
2008-05-06 02:35:00,0.7857,0.7859,0.7855,0.7859,814100000.0
2008-05-06 02:40:00,0.7859,0.786,0.7857,0.786,430300000.0
2008-05-06 02:45:00,0.786,0.7862,0.78552,0.786,329000001.0
2008-05-06 02:50:00,0.78571,0.78619,0.78568,0.786,637899999.0
2008-05-06 02:55:00,0.786,0.7861,0.7859,0.7861,426400000.0
2008-05-06 03:00:00,0.7861,0.7862,0.78552,0.78607,542800000.0
2008-05-06 03:05:00,0.7862,0.7863,0.786,0.786,346000000.0
2008-05-06 03:10:00,0.786,0.786,0.7857,0.786,276700000.0
2008-05-06 03:15:00,0.786,0.7862,0.7859,0.786,578399997.0
2008-05-06 03:20:00,0.786,0.7861,0.7858,0.7858,257600000.0
2008-05-06 03:25:00,0.7859,0.786,0.7855,0.7858,584599995.0
2008-05-06 03:30:00,0.7858,0.786,0.7857,0.7857,932599999.0
2008-05-06 03:35:00,0.7857,0.7857,0.7857,0.7857,474800004.0
2008-05-06 03:40:00,0.7857,0.7862,0.7857,0.7862,661169998.0
2008-05-06 03:45:00,0.7862,0.7865,0.7861,0.7864,769199998.0
2008-05-06 03:50:00,0.7864,0.7872,0.7863,0.7872,1270399997.0
2008-05-06 03:55:00,0.7872,0.7874,0.78645,0.7871,740320000.0
2008-05-06 04:00:00,0.7871,0.78715,0.7871,0.7871,244600003.0
2008-05-06 04:05:00,0.7871,0.7872,0.7868,0.7869,331000000.0
2008-05-06 04:10:00,0.7869,0.7871,0.7867,0.7867,228400001.0
2008-05-06 04:15:00,0.7868,0.7868,0.7865,0.7866,226100000.0
2008-05-06 04:20:00,0.7866,0.787,0.7865,0.787,412700000.0
2008-05-06 04:25:00,0.7871,0.7872,0.7867,0.787,350700000.0
2008-05-06 04:30:00,0.787,0.7872,0.7868,0.7868,284900000.0
2008-05-06 04:35:00,0.7869,0.7871,0.7869,0.7869,471199999.0
2008-05-06 04:40:00,0.7869,0.7873,0.7868,0.7873,611700000.0
2008-05-06 04:45:00,0.7873,0.7875,0.78669,0.7875,184100000.0
2008-05-06 04:50:00,0.7875,0.7878,0.7873,0.7873,430400000.0
2008-05-06 04:55:00,0.7873,0.7876,0.787,0.7872,353500000.0
2008-05-06 05:00:00,0.7872,0.7873,0.7868,0.78695,234600000.0
2008-05-06 05:05:00,0.78695,0.78735,0.78685,0.78705,614800000.0
2008-05-06 05:10:00,0.78695,0.78715,0.78633,0.78633,365400000.0
2008-05-06 05:15:00,0.78685,0.78685,0.78649,0.78685,152600000.0
2008-05-06 05:20:00,0.7869,0.78705,0.78643,0.7868,95800000.0
2008-05-06 05:25:00,0.78629,0.78675,0.7861,0.78675,279500000.0
2008-05-06 05:30:00,0.78675,0.7869,0.7867,0.7867,37000000.0
2008-05-06 05:35:00,0.7867,0.7867,0.78655,0.7866,64200000.0
2008-05-06 05:40:00,0.78627,0.7867,0.78615,0.78615,218300000.0
2008-05-06 05:45:00,0.78675,0.78695,0.78617,0.7867,141600000.0
2008-05-06 05:50:00,0.7867,0.7867,0.78602,0.78623,220700000.0
2008-05-06 05:55:00,0.7866,0.7866,0.78598,0.7866,109400000.0
2008-05-06 06:00:00,0.78655,0.78685,0.7865,0.7866,72600000.0
2008-05-06 06:05:00,0.7866,0.7866,0.78626,0.7866,176500000.0
2008-05-06 06:10:00,0.7866,0.78685,0.7865,0.78655,87800000.0
2008-05-06 06:15:00,0.78655,0.7866,0.78645,0.7865,28000000.0
2008-05-06 06:20:00,0.7865,0.7866,0.78611,0.7866,138400000.0
2008-05-06 06:25:00,0.7866,0.7868,0.7865,0.7865,84600000.0
2008-05-06 06:30:00,0.7865,0.7865,0.78505,0.7856,1145510000.0
2008-05-06 06:35:00,0.7856,0.78645,0.78535,0.7857,479300000.0
2008-05-06 06:40:00,0.7857,0.7857,0.785,0.7856,288500000.0
2008-05-06 06:45:00,0.7856,0.7857,0.78508,0.7855,403900000.0
2008-05-06 06:50:00,0.78511,0.78554,0.78501,0.7854,179100000.0
2008-05-06 06:55:00,0.78535,0.78535,0.78465,0.7848,276200000.0
2008-05-06 07:00:00,0.7848,0.7857,0.7848,0.7853,204400000.0
2008-05-06 07:05:00,0.7853,0.7855,0.785,0.7854,85500000.0
2008-05-06 07:10:00,0.7854,0.7855,0.7849,0.78519,133400000.0
2008-05-06 07:15:00,0.78555,0.78567,0.78528,0.7856,86300000.0
2008-05-06 07:20:00,0.78565,0.7864,0.78565,0.78635,238600000.0
2008-05-06 07:25:00,0.7864,0.7866,0.7858,0.786,140600000.0
2008-05-06 07:30:00,0.78595,0.7861,0.78542,0.78573,82000000.0
2008-05-06 07:35:00,0.78573,0.786,0.78532,0.78579,579900007.0
2008-05-06 07:40:00,0.78579,0.78605,0.78547,0.78585,371000000.0
2008-05-06 07:45:00,0.78585,0.78615,0.7856,0.7856,162800000.0
2008-05-06 07:50:00,0.7853,0.78576,0.78494,0.7854,270000000.0
2008-05-06 07:55:00,0.78535,0.7857,0.78525,0.7855,206800000.0
2008-05-06 08:00:00,0.7855,0.7858,0.78525,0.7857,287000000.0
2008-05-06 08:05:00,0.7857,0.7859,0.78508,0.7857,257400000.0
2008-05-06 08:10:00,0.7857,0.786,0.78561,0.78577,101200000.0
2008-05-06 08:15:00,0.786,0.7861,0.78551,0.786,86100000.0
2008-05-06 08:20:00,0.78605,0.7861,0.7856,0.7857,52000000.0
2008-05-06 08:25:00,0.7857,0.7861,0.7855,0.786,510100000.0
2008-05-06 08:30:00,0.786,0.7862,0.7858,0.7858,63300000.0
2008-05-06 08:35:00,0.7858,0.7859,0.7855,0.7859,49500000.0
2008-05-06 08:40:00,0.7858,0.7859,0.7853,0.7857,109500000.0
2008-05-06 08:45:00,0.7857,0.7859,0.7857,0.7858,159400000.0
2008-05-06 08:50:00,0.7858,0.78605,0.7857,0.78605,62400000.0
2008-05-06 08:55:00,0.78605,0.7864,0.786,0.7863,19000000.0
2008-05-06 09:00:00,0.78605,0.7862,0.7858,0.786,137500000.0
2008-05-06 09:05:00,0.786,0.7861,0.78575,0.7858,69700000.0
2008-05-06 09:10:00,0.7858,0.7865,0.7858,0.7858,214100000.0
2008-05-06 09:15:00,0.78585,0.7868,0.78585,0.7868,132699999.0
2008-05-06 09:20:00,0.7868,0.787,0.7865,0.78655,156500000.0
2008-05-06 09:25:00,0.78655,0.7866,0.78605,0.7862,135100002.0
2008-05-06 09:30:00,0.78598,0.7866,0.78586,0.7863,236100000.0
2008-05-06 09:35:00,0.7862,0.78685,0.7859,0.78655,447600000.0
2008-05-06 09:40:00,0.78655,0.78655,0.78625,0.7864,205100000.0
2008-05-06 09:45:00,0.78645,0.78665,0.78635,0.7866,297700000.0
2008-05-06 09:50:00,0.78665,0.78675,0.78616,0.78655,477000000.0
2008-05-06 09:55:00,0.78655,0.7873,0.78655,0.78715,229500000.0
2008-05-06 10:00:00,0.78715,0.7875,0.78665,0.78695,353499999.0
2008-05-06 10:05:00,0.78715,0.78725,0.78665,0.78675,915300000.0
2008-05-06 10:10:00,0.78675,0.78675,0.78605,0.78605,731100000.0
2008-05-06 10:15:00,0.78605,0.78605,0.78545,0.78585,1692200009.0
2008-05-06 10:20:00,0.78585,0.78585,0.78545,0.7856,481199995.0
2008-05-06 10:25:00,0.78565,0.78585,0.78545,0.78575,565500001.0
2008-05-06 10:30:00,0.78575,0.78575,0.78495,0.785,1304300000.0
2008-05-06 10:35:00,0.78495,0.7857,0.78495,0.7857,1363100000.0
2008-05-06 10:40:00,0.78565,0.78635,0.78545,0.78565,1911199997.0
2008-05-06 10:45:00,0.78565,0.7857,0.78545,0.7855,704500000.0
2008-05-06 10:50:00,0.7855,0.7859,0.785,0.7859,1083999998.0
2008-05-06 10:55:00,0.78595,0.78625,0.78585,0.78595,667300000.0
2008-05-06 11:00:00,0.78595,0.7862,0.78565,0.7858,1229599997.0
2008-05-06 11:05:00,0.78585,0.78645,0.78585,0.786,1239799998.0
2008-05-06 11:10:00,0.78595,0.78635,0.78555,0.78565,713299999.0
2008-05-06 11:15:00,0.7857,0.78575,0.78555,0.7857,323300000.0
2008-05-06 11:20:00,0.78565,0.78625,0.7856,0.78595,1014500000.0
2008-05-06 11:25:00,0.78595,0.78605,0.78555,0.7859,1050600000.0
2008-05-06 11:30:00,0.7859,0.78655,0.7859,0.78625,1226000000.0
2008-05-06 11:35:00,0.78625,0.78645,0.78585,0.78605,710700000.0
2008-05-06 11:40:00,0.78605,0.78645,0.78585,0.7862,1001400000.0
2008-05-06 11:45:00,0.78625,0.78685,0.7861,0.78645,824000000.0
2008-05-06 11:50:00,0.78675,0.7873,0.78655,0.78695,608200000.0
2008-05-06 11:55:00,0.787,0.7873,0.78695,0.78715,552100000.0
2008-05-06 12:00:00,0.78715,0.78715,0.78665,0.78665,368200000.0
2008-05-06 12:05:00,0.78665,0.7871,0.7865,0.7871,638600000.0
2008-05-06 12:10:00,0.7871,0.78735,0.7869,0.787,219800000.0
2008-05-06 12:15:00,0.7871,0.78735,0.7861,0.78675,325900000.0
2008-05-06 12:20:00,0.78675,0.78705,0.78635,0.7867,312700000.0
2008-05-06 12:25:00,0.7867,0.78685,0.78615,0.78655,529799999.0
2008-05-06 12:30:00,0.78655,0.78675,0.78633,0.7866,45400000.0
2008-05-06 12:35:00,0.78655,0.78675,0.78624,0.78665,465950000.0
2008-05-06 12:40:00,0.78665,0.78665,0.78615,0.78615,86900000.0
2008-05-06 12:45:00,0.78615,0.78665,0.78615,0.78625,479100000.0
2008-05-06 12:50:00,0.78625,0.78645,0.7862,0.78625,429000000.0
2008-05-06 12:55:00,0.78625,0.78645,0.7862,0.7862,56900000.0
2008-05-06 13:00:00,0.78625,0.7866,0.7862,0.78645,171000000.0
2008-05-06 13:05:00,0.78645,0.78645,0.786,0.78625,438300000.0
2008-05-06 13:10:00,0.78625,0.7864,0.78605,0.78635,205100000.0
2008-05-06 13:15:00,0.78635,0.7866,0.78635,0.7866,262000000.0
2008-05-06 13:20:00,0.78624,0.78655,0.78591,0.78605,249100000.0
2008-05-06 13:25:00,0.78605,0.7864,0.78565,0.7864,1146800000.0
2008-05-06 13:30:00,0.7864,0.78675,0.78625,0.78675,137200000.0
2008-05-06 13:35:00,0.78675,0.7868,0.7862,0.7867,411399999.0
2008-05-06 13:40:00,0.7867,0.78695,0.78665,0.78675,335800000.0
2008-05-06 13:45:00,0.78675,0.78735,0.78675,0.78735,966799997.0
2008-05-06 13:50:00,0.78735,0.78745,0.7872,0.7874,449100000.0
2008-05-06 13:55:00,0.78745,0.78745,0.78661,0.78735,322160000.0
2008-05-06 14:00:00,0.78735,0.78745,0.78703,0.78735,154160000.0
2008-05-06 14:05:00,0.7873,0.7874,0.7869,0.78695,503899998.0
2008-05-06 14:10:00,0.78695,0.78695,0.78645,0.7865,499700000.0
2008-05-06 14:15:00,0.7865,0.78665,0.78625,0.78645,841699999.0
2008-05-06 14:20:00,0.78645,0.78725,0.7864,0.78725,1554299999.0
2008-05-06 14:25:00,0.78735,0.78775,0.78725,0.78745,1509800000.0
2008-05-06 14:30:00,0.78745,0.78775,0.78725,0.7874,887300000.0
2008-05-06 14:35:00,0.78735,0.78755,0.78715,0.78755,971500000.0
2008-05-06 14:40:00,0.78755,0.78805,0.7875,0.78795,489700000.0
2008-05-06 14:45:00,0.78795,0.78825,0.78785,0.788,1186500000.0
2008-05-06 14:50:00,0.788,0.78815,0.78725,0.7875,924400000.0
2008-05-06 14:55:00,0.78755,0.78775,0.78725,0.78735,556000000.0
2008-05-06 15:00:00,0.78735,0.78805,0.78735,0.788,931600001.0
2008-05-06 15:05:00,0.78805,0.78815,0.78775,0.788,1201200000.0
2008-05-06 15:10:00,0.78805,0.78835,0.78795,0.7881,1230800000.0
2008-05-06 15:15:00,0.78815,0.78865,0.78805,0.7886,1156600000.0
2008-05-06 15:20:00,0.78865,0.78865,0.78825,0.7883,1180199999.0
2008-05-06 15:25:00,0.78825,0.78855,0.7881,0.78825,456800000.0
2008-05-06 15:30:00,0.7883,0.78835,0.78805,0.7882,373600000.0
2008-05-06 15:35:00,0.78815,0.78835,0.78815,0.78815,314500000.0
2008-05-06 15:40:00,0.78815,0.78855,0.7881,0.7884,374600000.0
2008-05-06 15:45:00,0.78855,0.78925,0.78845,0.789,1249000000.0
2008-05-06 15:50:00,0.78905,0.78925,0.78895,0.78915,568000000.0
2008-05-06 15:55:00,0.78915,0.78985,0.78915,0.7894,1150400000.0
2008-05-06 16:00:00,0.7894,0.79015,0.78925,0.79005,736200000.0
2008-05-06 16:05:00,0.79005,0.79105,0.79005,0.79105,954100000.0
2008-05-06 16:10:00,0.79085,0.7913,0.79065,0.79085,1522900000.0
2008-05-06 16:15:00,0.79085,0.79225,0.79085,0.79175,1248100000.0
2008-05-06 16:20:00,0.79175,0.79185,0.791,0.791,927200000.0
2008-05-06 16:25:00,0.79095,0.7913,0.79065,0.7907,1680700000.0
2008-05-06 16:30:00,0.7907,0.7908,0.79035,0.79065,793100000.0
2008-05-06 16:35:00,0.7906,0.79085,0.7901,0.79035,734900000.0
2008-05-06 16:40:00,0.79035,0.79055,0.7901,0.79045,824100000.0
2008-05-06 16:45:00,0.79045,0.79075,0.78995,0.79035,830000000.0
2008-05-06 16:50:00,0.7904,0.79055,0.79,0.79,213800000.0
2008-05-06 16:55:00,0.79005,0.79025,0.7897,0.79005,515400000.0
2008-05-06 17:00:00,0.79015,0.7906,0.79005,0.79025,644500000.0
2008-05-06 17:05:00,0.7903,0.79035,0.78965,0.78965,649400000.0
2008-05-06 17:10:00,0.7897,0.7902,0.7897,0.79015,657000001.0
2008-05-06 17:15:00,0.79015,0.7915,0.79015,0.79135,937300001.0
2008-05-06 17:20:00,0.79135,0.79355,0.7913,0.79335,987600000.0
2008-05-06 17:25:00,0.79335,0.79355,0.79205,0.7921,1007000000.0
2008-05-06 17:30:00,0.7921,0.7922,0.7909,0.79145,739700000.0
2008-05-06 17:35:00,0.79145,0.79175,0.79125,0.79175,296500000.0
2008-05-06 17:40:00,0.79175,0.79245,0.79175,0.7921,474200000.0
2008-05-06 17:45:00,0.7921,0.79215,0.7919,0.7921,363300000.0
2008-05-06 17:50:00,0.7921,0.7921,0.7916,0.7917,427600000.0
2008-05-06 17:55:00,0.7917,0.79185,0.79125,0.79125,600100000.0
2008-05-06 18:00:00,0.79125,0.79125,0.79025,0.79035,757700000.0
2008-05-06 18:05:00,0.79035,0.7904,0.79,0.7902,586000000.0
2008-05-06 18:10:00,0.7902,0.7902,0.7899,0.78995,124600000.0
2008-05-06 18:15:00,0.78995,0.7901,0.78963,0.7901,148300000.0
2008-05-06 18:20:00,0.7901,0.7908,0.78995,0.7906,268800003.0
2008-05-06 18:25:00,0.7906,0.79135,0.7906,0.79125,493400000.0
2008-05-06 18:30:00,0.79125,0.79145,0.79125,0.79125,531300000.0
2008-05-06 18:35:00,0.79125,0.7915,0.79095,0.79105,527200000.0
2008-05-06 18:40:00,0.79105,0.79115,0.79055,0.79075,492200000.0
2008-05-06 18:45:00,0.79075,0.7908,0.79025,0.79075,264700000.0
2008-05-06 18:50:00,0.79075,0.79105,0.79025,0.79045,299800000.0
2008-05-06 18:55:00,0.79045,0.79065,0.78975,0.79005,601600000.0
2008-05-06 19:00:00,0.79005,0.79085,0.79,0.79075,492800000.0
2008-05-06 19:05:00,0.79075,0.79085,0.79075,0.79085,436599999.0
2008-05-06 19:10:00,0.79085,0.79095,0.79075,0.79075,259200000.0
2008-05-06 19:15:00,0.79075,0.79105,0.79075,0.79095,313300000.0
2008-05-06 19:20:00,0.79095,0.79185,0.79095,0.79175,461799999.0
2008-05-06 19:25:00,0.7917,0.7918,0.79129,0.79137,171200001.0
2008-05-06 19:30:00,0.7917,0.7917,0.79095,0.79095,445300000.0
2008-05-06 19:35:00,0.79095,0.79105,0.79075,0.79085,369600001.0
2008-05-06 19:40:00,0.79085,0.79115,0.79051,0.79085,279100000.0
2008-05-06 19:45:00,0.79095,0.79125,0.79065,0.79105,926999999.0
2008-05-06 19:50:00,0.79105,0.79185,0.79105,0.79185,667599999.0
2008-05-06 19:55:00,0.79185,0.79215,0.79165,0.79175,907300004.0
2008-05-06 20:00:00,0.79165,0.79165,0.79065,0.79145,1204600001.0
2008-05-06 20:05:00,0.79145,0.79145,0.79115,0.79115,515400000.0
2008-05-06 20:10:00,0.79115,0.79125,0.7911,0.79115,203400000.0
2008-05-06 20:15:00,0.79115,0.79115,0.79075,0.79115,921200001.0
2008-05-06 20:20:00,0.79115,0.79125,0.79095,0.79125,676100004.0
2008-05-06 20:25:00,0.79125,0.79205,0.79125,0.79185,374300000.0
2008-05-06 20:30:00,0.79185,0.79255,0.79185,0.79235,801299998.0
2008-05-06 20:35:00,0.79235,0.79255,0.79235,0.79235,165900000.0
2008-05-06 20:40:00,0.79235,0.79235,0.79195,0.79235,81300000.0
2008-05-06 20:45:00,0.79235,0.79245,0.79191,0.79235,101700000.0
2008-05-06 20:50:00,0.79235,0.79235,0.7915,0.79185,219500000.0
2008-05-06 20:55:00,0.79175,0.79225,0.79085,0.79095,766500001.0
2008-05-06 21:00:00,0.79095,0.79195,0.79095,0.79135,937100000.0
2008-05-06 21:05:00,0.79119,0.79195,0.79108,0.79185,221300000.0
2008-05-06 21:10:00,0.79185,0.79195,0.79142,0.79195,146600000.0
2008-05-06 21:15:00,0.79195,0.79215,0.7919,0.79215,138200000.0
2008-05-06 21:20:00,0.7921,0.79215,0.79165,0.79215,178800000.0
2008-05-06 21:25:00,0.79215,0.79215,0.79141,0.79205,404500000.0
2008-05-06 21:30:00,0.79215,0.79215,0.79165,0.79165,262800000.0
2008-05-06 21:35:00,0.79165,0.79165,0.7912,0.79152,154800000.0
2008-05-06 21:40:00,0.79165,0.79185,0.7915,0.7915,411299999.0
2008-05-06 21:45:00,0.7915,0.7919,0.7914,0.79165,256000000.0
2008-05-06 21:50:00,0.79135,0.79175,0.79109,0.79175,243000000.0
2008-05-06 21:55:00,0.79175,0.79205,0.79141,0.79205,116400000.0
2008-05-06 22:00:00,0.79205,0.79223,0.79176,0.79207,201000000.0
2008-05-06 22:05:00,0.79203,0.79235,0.79178,0.79225,371699998.0
2008-05-06 22:10:00,0.79225,0.79235,0.79195,0.79195,342399998.0
2008-05-06 22:15:00,0.79205,0.79225,0.7916,0.79195,256500000.0
2008-05-06 22:20:00,0.79195,0.79215,0.7915,0.79166,341700000.0
2008-05-06 22:25:00,0.79215,0.79225,0.79171,0.79205,193600000.0
2008-05-06 22:30:00,0.79181,0.79215,0.7914,0.7914,328300000.0
2008-05-06 22:35:00,0.7914,0.79185,0.7914,0.7916,306400000.0
2008-05-06 22:40:00,0.7916,0.7917,0.79125,0.7913,224800000.0
2008-05-06 22:45:00,0.7911,0.7915,0.7906,0.79105,701600000.0
2008-05-06 22:50:00,0.79105,0.79125,0.7909,0.79125,235400000.0
2008-05-06 22:55:00,0.7912,0.7916,0.79109,0.7914,332800000.0
2008-05-06 23:00:00,0.7914,0.7915,0.7893,0.7899,955800000.0
2008-05-06 23:05:00,0.7899,0.7905,0.7894,0.7905,602100000.0
2008-05-06 23:10:00,0.7907,0.7915,0.79,0.7906,702700000.0
2008-05-06 23:15:00,0.79067,0.7911,0.79018,0.7904,450100000.0
2008-05-06 23:20:00,0.7905,0.7907,0.7901,0.7901,321200000.0
2008-05-06 23:25:00,0.7901,0.7901,0.7895,0.7899,526000000.0
2008-05-06 23:30:00,0.7899,0.7899,0.78926,0.78975,412300000.0
2008-05-06 23:35:00,0.78975,0.79005,0.7896,0.7899,473600000.0
2008-05-06 23:40:00,0.7898,0.7898,0.78943,0.78949,188600000.0
2008-05-06 23:45:00,0.7895,0.78982,0.78924,0.7895,200700001.0
2008-05-06 23:50:00,0.7897,0.7902,0.7897,0.79002,382200001.0
2008-05-06 23:55:00,0.78997,0.79035,0.7897,0.79,468600002.0
2008-05-07 00:00:00,0.7901,0.7908,0.7899,0.7908,309500000.0
2008-05-07 00:05:00,0.7909,0.7917,0.7905,0.7906,518900001.0
2008-05-07 00:10:00,0.7907,0.7907,0.7905,0.7906,281500002.0
2008-05-07 00:15:00,0.7906,0.7906,0.79012,0.79041,511939996.0
2008-05-07 00:20:00,0.7906,0.7906,0.79012,0.79042,308000004.0
2008-05-07 00:25:00,0.7906,0.7907,0.79023,0.7907,854600001.0
2008-05-07 00:30:00,0.7907,0.7911,0.7906,0.791,684400001.0
2008-05-07 00:35:00,0.79048,0.7911,0.79044,0.7911,296199998.0
2008-05-07 00:40:00,0.7911,0.7911,0.79063,0.791,543599998.0
2008-05-07 00:45:00,0.79071,0.7911,0.7906,0.7911,206999999.0
2008-05-07 00:50:00,0.7911,0.7911,0.7909,0.7909,138200000.0
2008-05-07 00:55:00,0.7909,0.7909,0.79032,0.7907,473599998.0
2008-05-07 01:00:00,0.7907,0.7907,0.79021,0.7907,344200000.0
2008-05-07 01:05:00,0.7907,0.7907,0.7905,0.7905,318600000.0
2008-05-07 01:10:00,0.7905,0.7907,0.79,0.7906,818600000.0
2008-05-07 01:15:00,0.7906,0.7907,0.7905,0.7906,432800000.0
2008-05-07 01:20:00,0.7906,0.7907,0.7905,0.7905,362800000.0
2008-05-07 01:25:00,0.7906,0.7907,0.7903,0.7905,204900000.0
2008-05-07 01:30:00,0.7905,0.7905,0.79021,0.7905,698800000.0
2008-05-07 01:35:00,0.7905,0.7907,0.79021,0.7906,264900000.0
2008-05-07 01:40:00,0.7906,0.7907,0.7904,0.7905,333499999.0
2008-05-07 01:45:00,0.7905,0.7905,0.79,0.7901,234800000.0
2008-05-07 01:50:00,0.78972,0.7901,0.7897,0.7897,879700000.0
2008-05-07 01:55:00,0.7897,0.78975,0.7896,0.78975,588100000.0
2008-05-07 02:00:00,0.78975,0.78975,0.7889,0.7895,493400000.0
2008-05-07 02:05:00,0.7895,0.7895,0.7891,0.7892,328800000.0
2008-05-07 02:10:00,0.7892,0.7893,0.789,0.7891,550200001.0
2008-05-07 02:15:00,0.7891,0.7892,0.78851,0.7891,360500000.0
2008-05-07 02:20:00,0.7891,0.7891,0.7887,0.78884,271800000.0
2008-05-07 02:25:00,0.7891,0.7896,0.7891,0.7896,480900000.0
2008-05-07 02:30:00,0.7895,0.7899,0.7892,0.7899,393800000.0
2008-05-07 02:35:00,0.78965,0.7903,0.78935,0.7902,314300000.0
2008-05-07 02:40:00,0.7903,0.7905,0.7902,0.7902,350200000.0
2008-05-07 02:45:00,0.7902,0.7906,0.7902,0.7903,349400000.0
2008-05-07 02:50:00,0.7903,0.7903,0.7894,0.7894,419000000.0
2008-05-07 02:55:00,0.7895,0.7896,0.7893,0.7894,292500000.0
2008-05-07 03:00:00,0.7894,0.7894,0.78895,0.7894,343000000.0
2008-05-07 03:05:00,0.7894,0.7895,0.7892,0.7894,444400000.0
2008-05-07 03:10:00,0.7894,0.7896,0.78896,0.7895,238300000.0
2008-05-07 03:15:00,0.7895,0.7895,0.7894,0.7894,112000000.0
2008-05-07 03:20:00,0.7894,0.7895,0.78901,0.7895,208000000.0
2008-05-07 03:25:00,0.7893,0.7895,0.789,0.7891,241700000.0
2008-05-07 03:30:00,0.7891,0.7893,0.7889,0.7893,722299999.0
2008-05-07 03:35:00,0.7893,0.7897,0.7893,0.7897,456499999.0
2008-05-07 03:40:00,0.7897,0.7897,0.78888,0.7892,247600000.0
2008-05-07 03:45:00,0.7892,0.7893,0.7891,0.7892,278200000.0
2008-05-07 03:50:00,0.7892,0.7892,0.7886,0.7891,176900000.0
2008-05-07 03:55:00,0.789,0.789,0.7889,0.7889,416200000.0
2008-05-07 04:00:00,0.7889,0.789,0.7889,0.789,1022699989.0
2008-05-07 04:05:00,0.789,0.7892,0.7889,0.7891,1252600003.0
2008-05-07 04:10:00,0.789,0.7892,0.789,0.7891,182899997.0
2008-05-07 04:15:00,0.7891,0.7893,0.7891,0.7892,308300000.0
2008-05-07 04:20:00,0.7892,0.7893,0.7891,0.7892,143700000.0
2008-05-07 04:25:00,0.7891,0.7893,0.7888,0.7891,280800000.0
2008-05-07 04:30:00,0.7891,0.7892,0.7891,0.7892,618000000.0
2008-05-07 04:35:00,0.7892,0.7892,0.789,0.7891,541500000.0
2008-05-07 04:40:00,0.7891,0.7892,0.78838,0.7892,73400000.0
2008-05-07 04:45:00,0.7892,0.7893,0.78845,0.7891,568700000.0
2008-05-07 04:50:00,0.7891,0.7891,0.78821,0.7887,649600000.0
2008-05-07 04:55:00,0.7887,0.789,0.7887,0.7887,399900000.0
2008-05-07 05:00:00,0.7887,0.7889,0.7886,0.7889,270800000.0
2008-05-07 05:05:00,0.7887,0.7888,0.7887,0.7887,428700000.0
2008-05-07 05:10:00,0.7887,0.7887,0.7887,0.7887,91500000.0
2008-05-07 05:15:00,0.7887,0.7889,0.7886,0.7889,248300000.0
2008-05-07 05:20:00,0.789,0.789,0.7887,0.789,13200000.0
2008-05-07 05:25:00,0.789,0.7892,0.789,0.7892,98700000.0
2008-05-07 05:30:00,0.7892,0.7894,0.78866,0.7891,110500000.0
2008-05-07 05:35:00,0.78909,0.7893,0.78883,0.7892,648300000.0
2008-05-07 05:40:00,0.7892,0.7892,0.78869,0.789,510700002.0
2008-05-07 05:45:00,0.789,0.789,0.7887,0.7888,445599999.0
2008-05-07 05:50:00,0.7888,0.789,0.78855,0.7889,428400000.0
2008-05-07 05:55:00,0.7889,0.7895,0.7889,0.7894,1027499999.0
2008-05-07 06:00:00,0.7894,0.7896,0.7894,0.7896,299800003.0
2008-05-07 06:05:00,0.7896,0.7898,0.78931,0.7897,268899999.0
2008-05-07 06:10:00,0.7897,0.7897,0.7896,0.7896,195000001.0
2008-05-07 06:15:00,0.7896,0.7898,0.7895,0.7897,373700001.0
2008-05-07 06:20:00,0.7897,0.7897,0.78925,0.78943,197199999.0
2008-05-07 06:25:00,0.78936,0.7904,0.78926,0.7901,662600001.0
2008-05-07 06:30:00,0.7901,0.7901,0.7897,0.79,915900000.0
2008-05-07 06:35:00,0.79,0.79,0.7892,0.7893,815500000.0
2008-05-07 06:40:00,0.7893,0.79,0.7893,0.7897,427900000.0
2008-05-07 06:45:00,0.7897,0.79,0.7896,0.7899,105600000.0
2008-05-07 06:50:00,0.7899,0.7899,0.78908,0.78929,402500000.0
2008-05-07 06:55:00,0.7896,0.7896,0.78924,0.7895,736900000.0
2008-05-07 07:00:00,0.7895,0.7896,0.7895,0.7896,273300000.0
2008-05-07 07:05:00,0.7896,0.79,0.78919,0.79,354700000.0
2008-05-07 07:10:00,0.79,0.7901,0.7893,0.7898,476600000.0
2008-05-07 07:15:00,0.7898,0.7898,0.78927,0.7893,766499999.0
2008-05-07 07:20:00,0.7893,0.7896,0.78893,0.7895,560499999.0
2008-05-07 07:25:00,0.7895,0.7896,0.7891,0.7892,727199996.0
2008-05-07 07:30:00,0.7892,0.7892,0.78805,0.7883,1231700000.0
2008-05-07 07:35:00,0.7883,0.7884,0.7869,0.7874,1343099998.0
2008-05-07 07:40:00,0.7874,0.7875,0.7866,0.7871,1854499998.0
2008-05-07 07:45:00,0.7872,0.7872,0.7865,0.7869,897699999.0
2008-05-07 07:50:00,0.7869,0.787,0.7856,0.7864,964300000.0
2008-05-07 07:55:00,0.7864,0.7866,0.7855,0.7859,1440700001.0
2008-05-07 08:00:00,0.786,0.7867,0.7858,0.7859,1121699999.0
2008-05-07 08:05:00,0.7859,0.786,0.7856,0.78585,728699999.0
2008-05-07 08:10:00,0.7859,0.7863,0.7859,0.78625,726999999.0
2008-05-07 08:15:00,0.7862,0.78625,0.7855,0.7856,599199999.0
2008-05-07 08:20:00,0.7856,0.7859,0.78475,0.7854,1863900001.0
2008-05-07 08:25:00,0.7854,0.7857,0.7851,0.7855,567300000.0
2008-05-07 08:30:00,0.78555,0.786,0.7855,0.7859,43600000.0
2008-05-07 08:35:00,0.7859,0.7859,0.78505,0.7854,99600000.0
2008-05-07 08:40:00,0.7854,0.7857,0.78535,0.7856,142400000.0
2008-05-07 08:45:00,0.7856,0.7861,0.7855,0.78605,89500000.0
2008-05-07 08:50:00,0.78615,0.7864,0.7856,0.7858,110800000.0
2008-05-07 08:55:00,0.7858,0.7861,0.7857,0.786,75500000.0
2008-05-07 09:00:00,0.7859,0.7863,0.7856,0.7856,104600000.0
2008-05-07 09:05:00,0.78575,0.786,0.78555,0.78585,134800000.0
2008-05-07 09:10:00,0.78585,0.78615,0.7856,0.7858,128200000.0
2008-05-07 09:15:00,0.7859,0.786,0.7855,0.7858,38600000.0
2008-05-07 09:20:00,0.7858,0.7866,0.7858,0.7863,113000000.0
2008-05-07 09:25:00,0.7863,0.78635,0.7859,0.7861,167800000.0
2008-05-07 09:30:00,0.7861,0.7863,0.786,0.7863,84900000.0
2008-05-07 09:35:00,0.7863,0.7869,0.7863,0.7869,204100000.0
2008-05-07 09:40:00,0.7869,0.7872,0.7867,0.78705,343800000.0
2008-05-07 09:45:00,0.78705,0.78705,0.78635,0.78635,82800000.0
2008-05-07 09:50:00,0.7864,0.78655,0.7864,0.7865,78700000.0
2008-05-07 09:55:00,0.7865,0.7867,0.78622,0.78655,98600000.0
2008-05-07 10:00:00,0.7866,0.78695,0.78625,0.78625,84200000.0
2008-05-07 10:05:00,0.78625,0.78635,0.78615,0.7862,50800000.0
2008-05-07 10:10:00,0.78625,0.78635,0.78615,0.78625,44900000.0
2008-05-07 10:15:00,0.7863,0.7863,0.78585,0.78595,41400000.0
2008-05-07 10:20:00,0.78595,0.786,0.78535,0.78575,259000000.0
2008-05-07 10:25:00,0.7858,0.7861,0.78555,0.78605,259200000.0
2008-05-07 10:30:00,0.78605,0.78685,0.78605,0.78635,189200000.0
2008-05-07 10:35:00,0.78635,0.78635,0.78605,0.78615,66000000.0
2008-05-07 10:40:00,0.78615,0.78645,0.7855,0.7856,616300001.0
2008-05-07 10:45:00,0.7857,0.786,0.7856,0.786,257200001.0
2008-05-07 10:50:00,0.786,0.786,0.7854,0.7857,839300004.0
2008-05-07 10:55:00,0.7857,0.7857,0.78535,0.7854,214900000.0
2008-05-07 11:00:00,0.7854,0.7857,0.7849,0.7854,640900000.0
2008-05-07 11:05:00,0.7854,0.7856,0.785,0.785,873999997.0
2008-05-07 11:10:00,0.785,0.7854,0.785,0.7854,2057900000.0
2008-05-07 11:15:00,0.78535,0.7854,0.78515,0.78525,103800002.0
2008-05-07 11:20:00,0.7853,0.78585,0.78525,0.78525,91000000.0
2008-05-07 11:25:00,0.78525,0.7855,0.785,0.7855,124000000.0
2008-05-07 11:30:00,0.7855,0.7857,0.78525,0.7854,219100000.0
2008-05-07 11:35:00,0.78535,0.7856,0.78525,0.78525,49700000.0
2008-05-07 11:40:00,0.7853,0.7856,0.7853,0.78535,176600000.0
2008-05-07 11:45:00,0.7854,0.78565,0.7852,0.7854,271300000.0
2008-05-07 11:50:00,0.7854,0.78555,0.78505,0.78515,297400000.0
2008-05-07 11:55:00,0.78515,0.78585,0.78505,0.78535,116000000.0
2008-05-07 12:00:00,0.78535,0.78535,0.78435,0.78465,382000000.0
2008-05-07 12:05:00,0.78465,0.78465,0.7843,0.78445,134300000.0
2008-05-07 12:10:00,0.7845,0.78485,0.78425,0.7846,54600000.0
2008-05-07 12:15:00,0.7846,0.78585,0.78455,0.78575,44600000.0
2008-05-07 12:20:00,0.78575,0.78585,0.78555,0.7856,44300000.0
2008-05-07 12:25:00,0.78565,0.78585,0.78525,0.78545,134900000.0
2008-05-07 12:30:00,0.78545,0.78573,0.78515,0.78521,408200000.0
2008-05-07 12:35:00,0.78555,0.78575,0.78555,0.7856,10900000.0
2008-05-07 12:40:00,0.7856,0.78585,0.7856,0.78565,42500000.0
2008-05-07 12:45:00,0.78565,0.78575,0.78512,0.7857,334550000.0
2008-05-07 12:50:00,0.7857,0.78611,0.78564,0.78567,254100000.0
2008-05-07 12:55:00,0.7859,0.78615,0.78585,0.78595,25000000.0
2008-05-07 13:00:00,0.7859,0.7859,0.7857,0.7857,26400000.0
2008-05-07 13:05:00,0.78585,0.78595,0.7857,0.7857,49150000.0
2008-05-07 13:10:00,0.7857,0.78605,0.7857,0.78595,20100000.0
2008-05-07 13:15:00,0.78595,0.78595,0.7852,0.78575,212000000.0
2008-05-07 13:20:00,0.78575,0.786,0.7857,0.78595,24100000.0
2008-05-07 13:25:00,0.78595,0.78655,0.78595,0.7863,17400000.0
2008-05-07 13:30:00,0.7865,0.7865,0.78605,0.78615,39100000.0
2008-05-07 13:35:00,0.7861,0.7861,0.78555,0.7859,64000000.0
2008-05-07 13:40:00,0.7862,0.7865,0.78545,0.7856,153300000.0
2008-05-07 13:45:00,0.78555,0.78565,0.78497,0.78521,70500000.0
2008-05-07 13:50:00,0.78515,0.78585,0.78501,0.7857,160900000.0
2008-05-07 13:55:00,0.78565,0.78565,0.78525,0.7853,23400000.0
2008-05-07 14:00:00,0.78525,0.78545,0.7852,0.78545,34600000.0
2008-05-07 14:05:00,0.78525,0.78595,0.78525,0.78595,35900000.0
2008-05-07 14:10:00,0.78575,0.78575,0.78476,0.78535,134600000.0
2008-05-07 14:15:00,0.78535,0.7856,0.7853,0.7854,31300000.0
2008-05-07 14:20:00,0.7853,0.7855,0.78485,0.78495,181200000.0
2008-05-07 14:25:00,0.78495,0.785,0.78405,0.78445,129100000.0
2008-05-07 14:30:00,0.7847,0.78475,0.7845,0.78465,167700000.0
2008-05-07 14:35:00,0.78455,0.78455,0.78425,0.7843,39200000.0
2008-05-07 14:40:00,0.78425,0.78445,0.78395,0.7841,189600000.0
2008-05-07 14:45:00,0.78405,0.7841,0.78325,0.78345,78300000.0
2008-05-07 14:50:00,0.78345,0.78425,0.7834,0.78415,86900000.0
2008-05-07 14:55:00,0.78415,0.7845,0.78415,0.78415,66300000.0
2008-05-07 15:00:00,0.7841,0.7841,0.78355,0.78365,77300000.0
2008-05-07 15:05:00,0.78365,0.78415,0.78345,0.78395,96500000.0
2008-05-07 15:10:00,0.784,0.78445,0.78395,0.78395,80900000.0
2008-05-07 15:15:00,0.784,0.78415,0.78355,0.78415,55000000.0
2008-05-07 15:20:00,0.78415,0.78435,0.78395,0.7841,25600000.0
2008-05-07 15:25:00,0.78415,0.78415,0.78345,0.78395,78300000.0
2008-05-07 15:30:00,0.784,0.7845,0.78365,0.784,156300000.0
2008-05-07 15:35:00,0.78395,0.78405,0.78345,0.7835,63100000.0
2008-05-07 15:40:00,0.78355,0.78445,0.78355,0.78425,73700000.0
2008-05-07 15:45:00,0.7843,0.78495,0.7843,0.78485,50000000.0
2008-05-07 15:50:00,0.78485,0.7849,0.78425,0.78425,43150000.0
2008-05-07 15:55:00,0.78425,0.78435,0.78395,0.7842,60000000.0
2008-05-07 16:00:00,0.7842,0.78455,0.78385,0.78415,189600000.0
2008-05-07 16:05:00,0.78415,0.78415,0.7831,0.78355,269300000.0
2008-05-07 16:10:00,0.78355,0.78365,0.78315,0.78315,34100000.0
2008-05-07 16:15:00,0.7832,0.78345,0.78295,0.78305,104100000.0
2008-05-07 16:20:00,0.78305,0.78325,0.78275,0.78315,159500000.0
2008-05-07 16:25:00,0.7832,0.7835,0.78315,0.7832,30200000.0
2008-05-07 16:30:00,0.7832,0.78335,0.78305,0.78325,118300000.0
2008-05-07 16:35:00,0.7833,0.7833,0.78275,0.78305,132300000.0
2008-05-07 16:40:00,0.7831,0.78345,0.7827,0.78335,139700000.0
2008-05-07 16:45:00,0.78345,0.78355,0.78335,0.78335,48300000.0
2008-05-07 16:50:00,0.78335,0.78335,0.78305,0.7832,63000000.0
2008-05-07 16:55:00,0.78325,0.78345,0.78305,0.78305,179700000.0
2008-05-07 17:00:00,0.78305,0.78315,0.7826,0.7831,435800000.0
2008-05-07 17:05:00,0.7831,0.78405,0.78305,0.7834,635600000.0
2008-05-07 17:10:00,0.7835,0.7836,0.783,0.7833,226400000.0
2008-05-07 17:15:00,0.78345,0.78355,0.78335,0.78345,27800000.0
2008-05-07 17:20:00,0.78345,0.78345,0.78268,0.78281,388700000.0
2008-05-07 17:25:00,0.7831,0.7832,0.7826,0.78265,296600000.0
2008-05-07 17:30:00,0.78255,0.7827,0.78245,0.78255,58700000.0
2008-05-07 17:35:00,0.7825,0.78275,0.78235,0.7825,104200000.0
2008-05-07 17:40:00,0.7825,0.78265,0.7821,0.78215,525800000.0
2008-05-07 17:45:00,0.7822,0.78225,0.78195,0.78205,99800000.0
2008-05-07 17:50:00,0.78183,0.78229,0.78145,0.78185,434500000.0
2008-05-07 17:55:00,0.78185,0.78215,0.7818,0.78215,315400000.0
2008-05-07 18:00:00,0.78215,0.78245,0.78205,0.78245,433400000.0
2008-05-07 18:05:00,0.78245,0.78275,0.78217,0.78255,104500000.0
2008-05-07 18:10:00,0.7825,0.78355,0.7822,0.78355,285600000.0
2008-05-07 18:15:00,0.78355,0.78355,0.783,0.78305,187400000.0
2008-05-07 18:20:00,0.78305,0.78305,0.78208,0.7824,473300000.0
2008-05-07 18:25:00,0.7824,0.78305,0.78225,0.78275,213400000.0
2008-05-07 18:30:00,0.78275,0.78325,0.78265,0.7829,187800000.0
2008-05-07 18:35:00,0.7829,0.7831,0.7829,0.78305,50400000.0
2008-05-07 18:40:00,0.78305,0.78325,0.783,0.7831,209100000.0
2008-05-07 18:45:00,0.7831,0.78385,0.78305,0.78385,668600000.0
2008-05-07 18:50:00,0.78375,0.784,0.78375,0.78375,149700000.0
2008-05-07 18:55:00,0.78375,0.7839,0.78345,0.78375,219500000.0
2008-05-07 19:00:00,0.78364,0.78402,0.78343,0.78385,55699999.0
2008-05-07 19:05:00,0.78385,0.78385,0.78295,0.78335,176800000.0
2008-05-07 19:10:00,0.78335,0.78345,0.7831,0.78325,92900000.0
2008-05-07 19:15:00,0.7833,0.78335,0.78285,0.78295,47200000.0
2008-05-07 19:20:00,0.78295,0.7831,0.7827,0.783,472400000.0
2008-05-07 19:25:00,0.78282,0.78305,0.78278,0.78305,231900000.0
2008-05-07 19:30:00,0.78305,0.78305,0.78246,0.78265,305100001.0
2008-05-07 19:35:00,0.78274,0.783,0.78259,0.7829,126300000.0
2008-05-07 19:40:00,0.7829,0.7829,0.7827,0.7828,177300000.0
2008-05-07 19:45:00,0.7828,0.78315,0.7828,0.7829,298700000.0
2008-05-07 19:50:00,0.7829,0.7831,0.7829,0.7829,188900000.0
2008-05-07 19:55:00,0.7829,0.7832,0.7829,0.7831,363800000.0
2008-05-07 20:00:00,0.7831,0.7835,0.7831,0.7832,564750000.0
2008-05-07 20:05:00,0.7832,0.7834,0.7832,0.7832,250200000.0
2008-05-07 20:10:00,0.7832,0.7837,0.783,0.7835,869000003.0
2008-05-07 20:15:00,0.7835,0.7835,0.7832,0.7834,79100000.0
2008-05-07 20:20:00,0.7834,0.7835,0.7832,0.7834,163700000.0
2008-05-07 20:25:00,0.7834,0.7834,0.783,0.7832,753600001.0
2008-05-07 20:30:00,0.7833,0.7834,0.7831,0.7832,820700003.0
2008-05-07 20:35:00,0.7832,0.7834,0.7828,0.78295,543200000.0
2008-05-07 20:40:00,0.7829,0.7829,0.7823,0.78245,290100000.0
2008-05-07 20:45:00,0.78245,0.7825,0.78175,0.782,431600000.0
2008-05-07 20:50:00,0.7822,0.7823,0.7822,0.7822,177900000.0
2008-05-07 20:55:00,0.7822,0.7822,0.7817,0.7817,172000000.0
2008-05-07 21:00:00,0.78165,0.7818,0.7809,0.7814,623600000.0
2008-05-07 21:05:00,0.7814,0.7815,0.7812,0.7813,544400001.0
2008-05-07 21:10:00,0.7813,0.7814,0.78101,0.7813,299200000.0
2008-05-07 21:15:00,0.7813,0.7816,0.78095,0.78115,297100000.0
2008-05-07 21:20:00,0.78115,0.7812,0.781,0.7812,292100000.0
2008-05-07 21:25:00,0.78086,0.7812,0.78079,0.781,320500000.0
2008-05-07 21:30:00,0.781,0.7812,0.78095,0.7811,143000000.0
2008-05-07 21:35:00,0.78105,0.7817,0.78105,0.7817,390400000.0
2008-05-07 21:40:00,0.7817,0.7819,0.7813,0.78155,234020000.0
2008-05-07 21:45:00,0.78155,0.7817,0.7815,0.7815,134200000.0
2008-05-07 21:50:00,0.7815,0.7816,0.7815,0.78155,311600000.0
2008-05-07 21:55:00,0.78138,0.7817,0.78122,0.7817,146000000.0
2008-05-07 22:00:00,0.7817,0.7817,0.78129,0.78131,381200000.0
2008-05-07 22:05:00,0.7815,0.7815,0.7812,0.7813,405000002.0
2008-05-07 22:10:00,0.7813,0.7814,0.78086,0.7811,383100000.0
2008-05-07 22:15:00,0.7811,0.7814,0.781,0.7811,438100000.0
2008-05-07 22:20:00,0.7811,0.7813,0.7811,0.7812,188920000.0
2008-05-07 22:25:00,0.7812,0.7814,0.7809,0.781,335100000.0
2008-05-07 22:30:00,0.78105,0.78125,0.7809,0.7812,107500000.0
2008-05-07 22:35:00,0.7812,0.78145,0.781,0.7813,311200000.0
2008-05-07 22:40:00,0.78125,0.78135,0.7811,0.78135,91900000.0
2008-05-07 22:45:00,0.7815,0.7815,0.78105,0.7811,42500000.0
2008-05-07 22:50:00,0.78105,0.7814,0.781,0.7813,289400000.0
2008-05-07 22:55:00,0.7813,0.7815,0.7811,0.7811,354300000.0
2008-05-07 23:00:00,0.7812,0.7813,0.7812,0.7812,117200000.0
2008-05-07 23:05:00,0.7812,0.7813,0.78092,0.7813,250400000.0
2008-05-07 23:10:00,0.7813,0.7818,0.7813,0.7814,376200000.0
2008-05-07 23:15:00,0.7814,0.7817,0.7811,0.7814,435100000.0
2008-05-07 23:20:00,0.7814,0.7815,0.7813,0.7814,217000000.0
2008-05-07 23:25:00,0.7814,0.7814,0.7813,0.7814,370500000.0
2008-05-07 23:30:00,0.7814,0.7815,0.7812,0.7815,256600000.0
2008-05-07 23:35:00,0.7815,0.7815,0.7814,0.7815,276000000.0
2008-05-07 23:40:00,0.7815,0.7816,0.7814,0.7816,496900000.0
2008-05-07 23:45:00,0.78125,0.7816,0.78121,0.7815,375200000.0
2008-05-07 23:50:00,0.7815,0.7815,0.7812,0.7812,488900000.0
2008-05-07 23:55:00,0.7814,0.7814,0.7812,0.7813,283400000.0
2008-05-08 00:00:00,0.7813,0.7814,0.78106,0.7814,616640000.0
2008-05-08 00:05:00,0.7814,0.7819,0.7812,0.7818,507600000.0
2008-05-08 00:10:00,0.7818,0.7823,0.78165,0.7819,572799999.0
2008-05-08 00:15:00,0.7819,0.7819,0.7816,0.7818,390800000.0
2008-05-08 00:20:00,0.7818,0.7822,0.78162,0.7818,351800000.0
2008-05-08 00:25:00,0.782,0.782,0.78162,0.782,543199999.0
2008-05-08 00:30:00,0.782,0.782,0.78125,0.7814,599999997.0
2008-05-08 00:35:00,0.7814,0.7815,0.78115,0.7815,436300000.0
2008-05-08 00:40:00,0.7815,0.7821,0.7814,0.7816,605600000.0
2008-05-08 00:45:00,0.7816,0.7816,0.77645,0.7775,1800900001.0
2008-05-08 00:50:00,0.7775,0.7775,0.7761,0.77645,1900699999.0
2008-05-08 00:55:00,0.7765,0.7768,0.7756,0.7758,1260600004.0
2008-05-08 01:00:00,0.7758,0.7771,0.7756,0.7767,1445200000.0
2008-05-08 01:05:00,0.7767,0.7767,0.7756,0.7759,1128600003.0
2008-05-08 01:10:00,0.7759,0.7763,0.77485,0.775,1259199999.0
2008-05-08 01:15:00,0.775,0.7754,0.77455,0.775,803699999.0
2008-05-08 01:20:00,0.775,0.7751,0.7743,0.7751,1012900002.0
2008-05-08 01:25:00,0.7752,0.7752,0.7729,0.77355,1105600000.0
2008-05-08 01:30:00,0.7736,0.7738,0.7732,0.7737,1479399999.0
2008-05-08 01:35:00,0.7737,0.7744,0.7733,0.7742,1102299999.0
2008-05-08 01:40:00,0.7743,0.7746,0.7736,0.7737,986800000.0
2008-05-08 01:45:00,0.7737,0.7737,0.7729,0.7732,661400002.0
2008-05-08 01:50:00,0.7732,0.7732,0.7725,0.7725,860900001.0
2008-05-08 01:55:00,0.77255,0.7728,0.7715,0.7718,1021600000.0
2008-05-08 02:00:00,0.7718,0.7726,0.77155,0.7726,713199999.0
2008-05-08 02:05:00,0.7726,0.7732,0.7723,0.7724,571099999.0
2008-05-08 02:10:00,0.77195,0.7723,0.7714,0.7716,754700000.0
2008-05-08 02:15:00,0.7716,0.772,0.7715,0.7717,375100000.0
2008-05-08 02:20:00,0.7717,0.7727,0.7715,0.7727,922100000.0
2008-05-08 02:25:00,0.7727,0.7734,0.77255,0.7732,873200000.0
2008-05-08 02:30:00,0.7732,0.7735,0.773,0.7733,1811899998.0
2008-05-08 02:35:00,0.7733,0.7736,0.7728,0.7736,1659900004.0
2008-05-08 02:40:00,0.7736,0.7738,0.7731,0.7737,1279399999.0
2008-05-08 02:45:00,0.7737,0.7738,0.773,0.7731,1467599999.0
2008-05-08 02:50:00,0.7731,0.7735,0.7729,0.773,709499999.0
2008-05-08 02:55:00,0.7731,0.7736,0.77285,0.7736,2187600001.0
2008-05-08 03:00:00,0.7736,0.7738,0.7735,0.7736,1292700001.0
2008-05-08 03:05:00,0.7736,0.7741,0.77355,0.7738,1365300003.0
2008-05-08 03:10:00,0.7739,0.7743,0.77375,0.7738,925100000.0
2008-05-08 03:15:00,0.7737,0.7744,0.7734,0.7743,1089199999.0
2008-05-08 03:20:00,0.7743,0.7744,0.7738,0.7742,1047900001.0
2008-05-08 03:25:00,0.7742,0.7742,0.7738,0.7738,1156699999.0
2008-05-08 03:30:00,0.7738,0.7751,0.7735,0.7749,1619500000.0
2008-05-08 03:35:00,0.7749,0.7752,0.77455,0.7746,702500000.0
2008-05-08 03:40:00,0.7746,0.7746,0.7733,0.774,841800000.0
2008-05-08 03:45:00,0.774,0.7741,0.773,0.773,431200000.0
2008-05-08 03:50:00,0.773,0.7731,0.7717,0.7724,957200000.0
2008-05-08 03:55:00,0.7723,0.7725,0.7712,0.7725,1010400000.0
2008-05-08 04:00:00,0.7723,0.7727,0.7722,0.7725,776400002.0
2008-05-08 04:05:00,0.7725,0.7729,0.7722,0.7722,427200000.0
2008-05-08 04:10:00,0.7722,0.7725,0.772,0.7722,1199300001.0
2008-05-08 04:15:00,0.7721,0.7722,0.7712,0.7712,1630400003.0
2008-05-08 04:20:00,0.7711,0.7724,0.771,0.7724,1090000000.0
2008-05-08 04:25:00,0.7725,0.7726,0.7708,0.7717,1046200000.0
2008-05-08 04:30:00,0.7718,0.7719,0.7713,0.7715,722100000.0
2008-05-08 04:35:00,0.7715,0.7732,0.7713,0.773,1237800000.0
2008-05-08 04:40:00,0.7731,0.7732,0.7729,0.7731,606600000.0
2008-05-08 04:45:00,0.7731,0.7733,0.773,0.7732,340400000.0
2008-05-08 04:50:00,0.7732,0.7733,0.773,0.77305,802200003.0
2008-05-08 04:55:00,0.77305,0.77305,0.7727,0.7729,335900000.0
2008-05-08 05:00:00,0.7729,0.773,0.7726,0.7727,1307100000.0
2008-05-08 05:05:00,0.7727,0.7727,0.7721,0.7721,1234500003.0
2008-05-08 05:10:00,0.7721,0.7725,0.7721,0.7725,1812100008.0
2008-05-08 05:15:00,0.7725,0.7728,0.7724,0.7724,319000000.0
2008-05-08 05:20:00,0.7724,0.7726,0.77219,0.7725,287000000.0
2008-05-08 05:25:00,0.7725,0.7725,0.77187,0.7724,480800000.0
2008-05-08 05:30:00,0.7724,0.7728,0.7723,0.7727,1166700003.0
2008-05-08 05:35:00,0.7727,0.7733,0.7727,0.7733,1511800003.0
2008-05-08 05:40:00,0.7733,0.7733,0.7732,0.7733,812099997.0
2008-05-08 05:45:00,0.7733,0.7734,0.7731,0.7734,675999997.0
2008-05-08 05:50:00,0.7736,0.7739,0.7735,0.7739,1471799999.0
2008-05-08 05:55:00,0.7739,0.7741,0.7735,0.7737,1739400007.0
2008-05-08 06:00:00,0.7737,0.77415,0.7737,0.77415,477000003.0
2008-05-08 06:05:00,0.77415,0.7743,0.7741,0.7742,300000000.0
2008-05-08 06:10:00,0.7742,0.7743,0.7738,0.7738,1079100000.0
2008-05-08 06:15:00,0.7738,0.7739,0.7733,0.7733,725000000.0
2008-05-08 06:20:00,0.7733,0.77345,0.77285,0.773,320500003.0
2008-05-08 06:25:00,0.773,0.7733,0.77275,0.773,585400001.0
2008-05-08 06:30:00,0.773,0.7732,0.7726,0.7732,670800000.0
2008-05-08 06:35:00,0.7732,0.7733,0.7728,0.7729,227400000.0
2008-05-08 06:40:00,0.7729,0.77295,0.7728,0.7729,428800000.0
2008-05-08 06:45:00,0.7729,0.77305,0.7726,0.7728,359800000.0
2008-05-08 06:50:00,0.7728,0.773,0.77235,0.77275,408700000.0
2008-05-08 06:55:00,0.7727,0.7733,0.77252,0.7729,565000000.0
2008-05-08 07:00:00,0.7729,0.77305,0.7726,0.7726,1344499999.0
2008-05-08 07:05:00,0.7726,0.7726,0.7717,0.7725,781900000.0
2008-05-08 07:10:00,0.7725,0.77265,0.7723,0.7725,762300000.0
2008-05-08 07:15:00,0.7724,0.7726,0.772,0.772,1216599998.0
2008-05-08 07:20:00,0.7721,0.7725,0.7716,0.7723,834300000.0
2008-05-08 07:25:00,0.7724,0.7725,0.7717,0.7718,822200000.0
2008-05-08 07:30:00,0.7718,0.7719,0.77155,0.7718,743100000.0
2008-05-08 07:35:00,0.7718,0.7725,0.7716,0.7722,967699998.0
2008-05-08 07:40:00,0.7721,0.7723,0.7715,0.7719,1555399992.0
2008-05-08 07:45:00,0.7719,0.7725,0.7717,0.77235,1116099998.0
2008-05-08 07:50:00,0.77235,0.77235,0.77165,0.7717,1116800001.0
2008-05-08 07:55:00,0.7718,0.7723,0.7718,0.7721,731500000.0
2008-05-08 08:00:00,0.7721,0.77295,0.77205,0.7729,954399999.0
2008-05-08 08:05:00,0.7729,0.7737,0.7721,0.7726,1198199996.0
2008-05-08 08:10:00,0.7726,0.7728,0.7725,0.7726,839099995.0
2008-05-08 08:15:00,0.7727,0.7729,0.7718,0.7719,1634300001.0
2008-05-08 08:20:00,0.7719,0.7722,0.7709,0.77205,1887700000.0
2008-05-08 08:25:00,0.77205,0.7723,0.77075,0.77225,1282299999.0
2008-05-08 08:30:00,0.77215,0.77245,0.7713,0.7715,1501099998.0
2008-05-08 08:35:00,0.77145,0.7729,0.7714,0.7726,2189300002.0
2008-05-08 08:40:00,0.7725,0.7732,0.7718,0.77295,1439800000.0
2008-05-08 08:45:00,0.773,0.773,0.7723,0.7727,773700000.0
2008-05-08 08:50:00,0.7728,0.7733,0.7726,0.77295,307600001.0
2008-05-08 08:55:00,0.7731,0.77335,0.7724,0.7726,313299999.0
2008-05-08 09:00:00,0.7726,0.7727,0.7713,0.7715,1418300001.0
2008-05-08 09:05:00,0.7715,0.77155,0.77,0.77115,1614200000.0
2008-05-08 09:10:00,0.771,0.77115,0.7707,0.7709,723700000.0
2008-05-08 09:15:00,0.77085,0.7719,0.7708,0.77125,1118300000.0
2008-05-08 09:20:00,0.77125,0.7718,0.771,0.7713,939100000.0
2008-05-08 09:25:00,0.7713,0.7717,0.7712,0.7717,1548000004.0
2008-05-08 09:30:00,0.7717,0.7722,0.7716,0.7718,744999998.0
2008-05-08 09:35:00,0.7718,0.772,0.7712,0.7712,456500000.0
2008-05-08 09:40:00,0.7712,0.7723,0.7712,0.7723,1485500000.0
2008-05-08 09:45:00,0.7723,0.77265,0.7719,0.7719,1560800000.0
2008-05-08 09:50:00,0.7719,0.772,0.7714,0.7716,609400000.0
2008-05-08 09:55:00,0.7716,0.7717,0.7711,0.7713,350800000.0
2008-05-08 10:00:00,0.7713,0.7714,0.7706,0.7709,615400000.0
2008-05-08 10:05:00,0.7709,0.77155,0.7707,0.7711,1010299997.0
2008-05-08 10:10:00,0.7711,0.7712,0.7705,0.7708,1205800002.0
2008-05-08 10:15:00,0.7708,0.7717,0.7708,0.7715,838899999.0
2008-05-08 10:20:00,0.7715,0.7717,0.77145,0.7716,581900000.0
2008-05-08 10:25:00,0.7715,0.7719,0.77095,0.771,717300000.0
2008-05-08 10:30:00,0.77095,0.7712,0.7705,0.7711,2062700000.0
2008-05-08 10:35:00,0.7711,0.7714,0.7707,0.7713,800100000.0
2008-05-08 10:40:00,0.7713,0.7714,0.7709,0.7709,1197100003.0
2008-05-08 10:45:00,0.7709,0.7715,0.7709,0.7712,883599999.0
2008-05-08 10:50:00,0.7712,0.77135,0.7708,0.7711,868600000.0
2008-05-08 10:55:00,0.7711,0.77125,0.771,0.77125,728500000.0
2008-05-08 11:00:00,0.7711,0.7713,0.7704,0.77115,1564900000.0
2008-05-08 11:05:00,0.77115,0.7717,0.77095,0.77145,1725099997.0
2008-05-08 11:10:00,0.7714,0.7717,0.77135,0.7714,745500000.0
2008-05-08 11:15:00,0.77135,0.77245,0.77135,0.7721,1130500002.0
2008-05-08 11:20:00,0.7721,0.7724,0.7715,0.7724,1814799999.0
2008-05-08 11:25:00,0.7724,0.7724,0.7721,0.7723,1217399997.0
2008-05-08 11:30:00,0.7722,0.7722,0.7715,0.7716,1411600000.0
2008-05-08 11:35:00,0.77148,0.77167,0.77102,0.77145,683100000.0
2008-05-08 11:40:00,0.7715,0.7721,0.7715,0.772,748900000.0
2008-05-08 11:45:00,0.772,0.77235,0.7717,0.77205,950100000.0
2008-05-08 11:50:00,0.77205,0.7721,0.7715,0.7715,736900000.0
2008-05-08 11:55:00,0.7715,0.77165,0.7711,0.7714,1413499997.0
2008-05-08 12:00:00,0.7714,0.77185,0.7711,0.77165,917300000.0
2008-05-08 12:05:00,0.7716,0.77195,0.7715,0.7715,751899998.0
2008-05-08 12:10:00,0.7715,0.7727,0.7715,0.7723,1580899998.0
2008-05-08 12:15:00,0.7723,0.773,0.7723,0.7723,1413300004.0
2008-05-08 12:20:00,0.77225,0.7728,0.7721,0.7728,673400000.0
2008-05-08 12:25:00,0.7727,0.7735,0.77265,0.7734,1102300002.0
2008-05-08 12:30:00,0.7734,0.7741,0.7733,0.7735,961900000.0
2008-05-08 12:35:00,0.7735,0.77365,0.7733,0.77365,451000000.0
2008-05-08 12:40:00,0.77365,0.7739,0.7735,0.7735,233400000.0
2008-05-08 12:45:00,0.7735,0.77355,0.7733,0.77335,77800000.0
2008-05-08 12:50:00,0.77335,0.774,0.7733,0.7733,761200000.0
2008-05-08 12:55:00,0.7733,0.7733,0.7729,0.7729,266800000.0
2008-05-08 13:00:00,0.7729,0.7731,0.772,0.77215,75300000.0
2008-05-08 13:05:00,0.7722,0.7731,0.772,0.7726,290300000.0
2008-05-08 13:10:00,0.7726,0.773,0.7726,0.773,756999999.0
2008-05-08 13:15:00,0.773,0.77315,0.7726,0.7731,405600000.0
2008-05-08 13:20:00,0.7731,0.7732,0.7727,0.7731,540900000.0
2008-05-08 13:25:00,0.7731,0.77315,0.7728,0.7728,82000000.0
2008-05-08 13:30:00,0.7728,0.77315,0.7726,0.7731,255700000.0
2008-05-08 13:35:00,0.77315,0.7732,0.77245,0.7725,536900000.0
2008-05-08 13:40:00,0.7725,0.77295,0.77245,0.7728,395100000.0
2008-05-08 13:45:00,0.7728,0.77285,0.77245,0.77255,145100000.0
2008-05-08 13:50:00,0.77255,0.77265,0.7718,0.77195,922199998.0
2008-05-08 13:55:00,0.77195,0.7721,0.7712,0.7712,660100001.0
2008-05-08 14:00:00,0.7712,0.7715,0.7704,0.7705,1237000002.0
2008-05-08 14:05:00,0.7705,0.7714,0.7704,0.7708,1598799999.0
2008-05-08 14:10:00,0.7708,0.77105,0.7694,0.7699,1148900001.0
2008-05-08 14:15:00,0.7699,0.77035,0.7695,0.7702,1287800000.0
2008-05-08 14:20:00,0.7701,0.7702,0.7693,0.7695,791600000.0
2008-05-08 14:25:00,0.7696,0.76995,0.769,0.7696,1055700000.0
2008-05-08 14:30:00,0.7696,0.7705,0.7695,0.7697,1749000002.0
2008-05-08 14:35:00,0.7697,0.77055,0.7689,0.77055,1009800000.0
2008-05-08 14:40:00,0.77045,0.7712,0.77015,0.77045,1501599998.0
2008-05-08 14:45:00,0.77045,0.771,0.7702,0.7706,1280899997.0
2008-05-08 14:50:00,0.7706,0.7711,0.7704,0.77085,1149300004.0
2008-05-08 14:55:00,0.7707,0.7721,0.7707,0.7717,1667899996.0
2008-05-08 15:00:00,0.7717,0.772,0.7714,0.7716,870500000.0
2008-05-08 15:05:00,0.7716,0.7726,0.7715,0.7724,778700000.0
2008-05-08 15:10:00,0.7724,0.7728,0.7723,0.7728,1687200002.0
2008-05-08 15:15:00,0.7728,0.7728,0.7716,0.77215,1013699997.0
2008-05-08 15:20:00,0.7721,0.7721,0.7715,0.772,1046099999.0
2008-05-08 15:25:00,0.772,0.7725,0.7719,0.7724,884200001.0
2008-05-08 15:30:00,0.7724,0.77375,0.77225,0.7729,1371400000.0
2008-05-08 15:35:00,0.77285,0.77285,0.772,0.7724,594600000.0
2008-05-08 15:40:00,0.7724,0.7727,0.77175,0.772,519000000.0
2008-05-08 15:45:00,0.772,0.7722,0.77135,0.77145,470900000.0
2008-05-08 15:50:00,0.7715,0.7719,0.77125,0.77155,568900000.0
2008-05-08 15:55:00,0.77155,0.77155,0.77095,0.7714,667000000.0
2008-05-08 16:00:00,0.7715,0.77215,0.7714,0.7719,183300000.0
2008-05-08 16:05:00,0.7719,0.77235,0.77127,0.77175,331600000.0
2008-05-08 16:10:00,0.77175,0.77185,0.771,0.7712,389500000.0
2008-05-08 16:15:00,0.7712,0.7714,0.77095,0.7711,657300000.0
2008-05-08 16:20:00,0.77115,0.77145,0.77095,0.77105,489300001.0
2008-05-08 16:25:00,0.77105,0.77165,0.77095,0.77155,318200000.0
2008-05-08 16:30:00,0.7715,0.7717,0.77105,0.7713,672100001.0
2008-05-08 16:35:00,0.7713,0.77165,0.77065,0.77075,754700000.0
2008-05-08 16:40:00,0.7707,0.77175,0.7707,0.77165,366900000.0
2008-05-08 16:45:00,0.77165,0.77245,0.7715,0.77155,366200000.0
2008-05-08 16:50:00,0.7715,0.77155,0.771,0.7715,233700000.0
2008-05-08 16:55:00,0.7717,0.7717,0.7711,0.7712,462999999.0
2008-05-08 17:00:00,0.7712,0.77235,0.7711,0.7719,664100000.0
2008-05-08 17:05:00,0.7718,0.7722,0.77175,0.772,257700000.0
2008-05-08 17:10:00,0.772,0.772,0.7717,0.7719,126500000.0
2008-05-08 17:15:00,0.7719,0.77215,0.7715,0.7715,270500000.0
2008-05-08 17:20:00,0.7715,0.77245,0.7715,0.77245,401100000.0
2008-05-08 17:25:00,0.77235,0.7726,0.77165,0.77165,184500000.0
2008-05-08 17:30:00,0.7717,0.77205,0.7717,0.7719,240600000.0
2008-05-08 17:35:00,0.7719,0.7719,0.7719,0.7719,50700000.0
2008-05-08 17:40:00,0.7719,0.7723,0.7719,0.7721,121100000.0
2008-05-08 17:45:00,0.7722,0.7726,0.7721,0.7725,190100000.0
2008-05-08 17:50:00,0.77245,0.77305,0.7723,0.77275,105800000.0
2008-05-08 17:55:00,0.77255,0.7729,0.77235,0.77285,168900000.0
2008-05-08 18:00:00,0.7729,0.77315,0.77267,0.773,365200000.0
2008-05-08 18:05:00,0.773,0.77325,0.77265,0.7727,312200000.0
2008-05-08 18:10:00,0.7727,0.7732,0.7727,0.7728,567700000.0
2008-05-08 18:15:00,0.7728,0.7728,0.7726,0.7727,219000000.0
2008-05-08 18:20:00,0.7727,0.7727,0.7722,0.77225,164900000.0
2008-05-08 18:25:00,0.77225,0.7724,0.77191,0.7722,249100000.0
2008-05-08 18:30:00,0.7722,0.7724,0.7721,0.7723,119400000.0
2008-05-08 18:35:00,0.77199,0.77265,0.77199,0.7726,166000000.0
2008-05-08 18:40:00,0.7726,0.77265,0.7722,0.77255,238600000.0
2008-05-08 18:45:00,0.7726,0.773,0.7725,0.773,309400000.0
2008-05-08 18:50:00,0.7727,0.7732,0.77265,0.7729,279700000.0
2008-05-08 18:55:00,0.7729,0.7734,0.7729,0.7734,295000000.0
2008-05-08 19:00:00,0.7734,0.77345,0.7727,0.77295,1000699999.0
2008-05-08 19:05:00,0.7729,0.773,0.7724,0.7725,713013750.0
2008-05-08 19:10:00,0.7725,0.7725,0.7719,0.7725,632500000.0
2008-05-08 19:15:00,0.7725,0.7726,0.7724,0.7725,259500000.0
2008-05-08 19:20:00,0.7725,0.77266,0.77231,0.77255,126400000.0
2008-05-08 19:25:00,0.7726,0.77275,0.7723,0.7724,246900000.0
2008-05-08 19:30:00,0.77203,0.77259,0.77184,0.7722,333200000.0
2008-05-08 19:35:00,0.7722,0.7722,0.77193,0.7722,72300000.0
2008-05-08 19:40:00,0.7722,0.7723,0.7717,0.7718,229900000.0
2008-05-08 19:45:00,0.7718,0.7719,0.7714,0.7715,273700000.0
2008-05-08 19:50:00,0.7715,0.7725,0.7713,0.7722,1074100000.0
2008-05-08 19:55:00,0.7722,0.77225,0.77184,0.77208,282900000.0
2008-05-08 20:00:00,0.7722,0.77245,0.772,0.7721,94100000.0
2008-05-08 20:05:00,0.772,0.772,0.77141,0.7718,149300000.0
2008-05-08 20:10:00,0.7718,0.772,0.7717,0.7717,221600000.0
2008-05-08 20:15:00,0.77175,0.7718,0.7715,0.7715,314200000.0
2008-05-08 20:20:00,0.7715,0.7715,0.77076,0.7714,291900000.0
2008-05-08 20:25:00,0.77105,0.7714,0.77087,0.7713,166900000.0
2008-05-08 20:30:00,0.7713,0.7715,0.77082,0.7713,256800000.0
2008-05-08 20:35:00,0.7713,0.7717,0.77107,0.77119,203500000.0
2008-05-08 20:40:00,0.77125,0.7718,0.77122,0.7713,101100000.0
2008-05-08 20:45:00,0.7713,0.7716,0.7713,0.77145,245200000.0
2008-05-08 20:50:00,0.7714,0.7714,0.771,0.771,183700000.0
2008-05-08 20:55:00,0.771,0.77115,0.7703,0.7704,653370000.0
2008-05-08 21:00:00,0.7704,0.7709,0.7703,0.7709,664499999.0
2008-05-08 21:05:00,0.7708,0.7709,0.7705,0.7707,369000000.0
2008-05-08 21:10:00,0.77048,0.7707,0.77036,0.7705,260600000.0
2008-05-08 21:15:00,0.77045,0.7706,0.77012,0.77044,391700000.0
2008-05-08 21:20:00,0.7704,0.7713,0.7704,0.7712,552400001.0
2008-05-08 21:25:00,0.7713,0.7714,0.7708,0.7708,262100000.0
2008-05-08 21:30:00,0.7707,0.77104,0.77058,0.7707,154900000.0
2008-05-08 21:35:00,0.7707,0.7708,0.7703,0.7708,945600002.0
2008-05-08 21:40:00,0.7708,0.7709,0.7708,0.77085,122800000.0
2008-05-08 21:45:00,0.7708,0.7709,0.77061,0.7708,243700001.0
2008-05-08 21:50:00,0.7708,0.7711,0.77075,0.77077,126399999.0
2008-05-08 21:55:00,0.771,0.7715,0.771,0.7712,447000000.0
2008-05-08 22:00:00,0.7712,0.7712,0.7707,0.7707,431000000.0
2008-05-08 22:05:00,0.7707,0.771,0.7707,0.77085,393800000.0
2008-05-08 22:10:00,0.77085,0.7713,0.77085,0.77105,224400001.0
2008-05-08 22:15:00,0.7711,0.772,0.7711,0.7718,857399995.0
2008-05-08 22:20:00,0.7719,0.77235,0.7719,0.77225,155900000.0
2008-05-08 22:25:00,0.77225,0.77245,0.77135,0.7719,380499999.0
2008-05-08 22:30:00,0.7719,0.77215,0.7719,0.7721,73100000.0
2008-05-08 22:35:00,0.7721,0.77225,0.7721,0.7721,87400000.0
2008-05-08 22:40:00,0.7721,0.7721,0.77123,0.77129,284200000.0
2008-05-08 22:45:00,0.7718,0.7721,0.771,0.7713,351200000.0
2008-05-08 22:50:00,0.7713,0.7714,0.7713,0.7714,216000000.0
2008-05-08 22:55:00,0.7714,0.7714,0.77108,0.7712,366800000.0
2008-05-08 23:00:00,0.7713,0.7714,0.77093,0.7713,289800000.0
2008-05-08 23:05:00,0.7713,0.772,0.7713,0.772,120000000.0
2008-05-08 23:10:00,0.772,0.77245,0.77195,0.77215,121800000.0
2008-05-08 23:15:00,0.77215,0.77285,0.772,0.7726,520300000.0
2008-05-08 23:20:00,0.7726,0.7726,0.7721,0.7722,308800000.0
2008-05-08 23:25:00,0.7722,0.7724,0.7714,0.7717,210000000.0
2008-05-08 23:30:00,0.7719,0.7719,0.7717,0.7718,207200000.0
2008-05-08 23:35:00,0.7718,0.7718,0.7715,0.7718,271200000.0
2008-05-08 23:40:00,0.77138,0.77186,0.77138,0.7717,240000000.0
2008-05-08 23:45:00,0.7718,0.7719,0.77149,0.7716,212900000.0
2008-05-08 23:50:00,0.7718,0.7719,0.7715,0.7718,220000000.0
2008-05-08 23:55:00,0.77164,0.7723,0.77144,0.77162,114400000.0
2008-05-09 00:00:00,0.772,0.7723,0.7716,0.772,424500000.0
2008-05-09 00:05:00,0.772,0.7721,0.77165,0.77194,621599999.0
2008-05-09 00:10:00,0.7721,0.7721,0.7718,0.772,464000000.0
2008-05-09 00:15:00,0.772,0.7723,0.7719,0.7722,534000000.0
2008-05-09 00:20:00,0.77195,0.77243,0.77174,0.772,621900000.0
2008-05-09 00:25:00,0.77165,0.772,0.7716,0.772,616000000.0
2008-05-09 00:30:00,0.7717,0.7721,0.7716,0.77178,326500000.0
2008-05-09 00:35:00,0.77182,0.7722,0.77172,0.772,746100000.0
2008-05-09 00:40:00,0.772,0.772,0.7715,0.77162,175200000.0
2008-05-09 00:45:00,0.77155,0.7719,0.77147,0.7718,459299998.0
2008-05-09 00:50:00,0.7718,0.772,0.77157,0.7718,813699996.0
2008-05-09 00:55:00,0.7719,0.7724,0.7719,0.7724,492000000.0
2008-05-09 01:00:00,0.7724,0.7724,0.77155,0.7718,562399999.0
2008-05-09 01:05:00,0.7717,0.772,0.7717,0.7719,827199992.0
2008-05-09 01:10:00,0.7719,0.7724,0.7719,0.7724,996400003.0
2008-05-09 01:15:00,0.7724,0.7724,0.7721,0.7721,377200000.0
2008-05-09 01:20:00,0.77195,0.7722,0.77177,0.7722,379299998.0
2008-05-09 01:25:00,0.77198,0.7722,0.7715,0.7722,782699998.0
2008-05-09 01:30:00,0.77198,0.7725,0.77185,0.7723,268700000.0
2008-05-09 01:35:00,0.7721,0.7728,0.77197,0.7728,603399999.0
2008-05-09 01:40:00,0.7727,0.7728,0.7727,0.7727,146400000.0
2008-05-09 01:45:00,0.7727,0.7727,0.7718,0.7722,654500000.0
2008-05-09 01:50:00,0.7722,0.7723,0.7714,0.772,549599998.0
2008-05-09 01:55:00,0.772,0.7722,0.772,0.772,116800000.0
2008-05-09 02:00:00,0.772,0.7721,0.7719,0.772,287600000.0
2008-05-09 02:05:00,0.772,0.7721,0.772,0.7721,260500000.0
2008-05-09 02:10:00,0.7721,0.7723,0.7721,0.7723,272099997.0
2008-05-09 02:15:00,0.7721,0.7723,0.7719,0.772,97800001.0
2008-05-09 02:20:00,0.772,0.7721,0.77155,0.7721,134200000.0
2008-05-09 02:25:00,0.772,0.7721,0.7715,0.7716,382300000.0
2008-05-09 02:30:00,0.7716,0.7717,0.7713,0.7715,825500004.0
2008-05-09 02:35:00,0.7715,0.7716,0.7711,0.7711,161300001.0
2008-05-09 02:40:00,0.7713,0.7715,0.7711,0.7715,449800000.0
2008-05-09 02:45:00,0.7711,0.7713,0.7711,0.7713,192400000.0
2008-05-09 02:50:00,0.7713,0.7714,0.7712,0.7713,200700000.0
2008-05-09 02:55:00,0.7713,0.7715,0.77099,0.77115,132900000.0
2008-05-09 03:00:00,0.7713,0.7716,0.771,0.7715,638599994.0
2008-05-09 03:05:00,0.7715,0.7722,0.7715,0.7721,735800000.0
2008-05-09 03:10:00,0.7721,0.7722,0.7718,0.772,795399998.0
2008-05-09 03:15:00,0.772,0.7722,0.7718,0.7721,496400000.0
2008-05-09 03:20:00,0.7721,0.77235,0.7721,0.77235,199900000.0
2008-05-09 03:25:00,0.77235,0.7728,0.77225,0.7723,434499998.0
2008-05-09 03:30:00,0.7723,0.7726,0.7714,0.7714,904100000.0
2008-05-09 03:35:00,0.7714,0.7717,0.7709,0.7716,1515299999.0
2008-05-09 03:40:00,0.7716,0.7717,0.7711,0.7712,938600003.0
2008-05-09 03:45:00,0.7712,0.7716,0.7711,0.7715,759699999.0
2008-05-09 03:50:00,0.7715,0.7718,0.77085,0.7712,239600000.0
2008-05-09 03:55:00,0.7712,0.7714,0.7708,0.7712,1434100000.0
2008-05-09 04:00:00,0.7712,0.7712,0.7708,0.7709,326500000.0
2008-05-09 04:05:00,0.7709,0.772,0.7709,0.7716,649500000.0
2008-05-09 04:10:00,0.7715,0.7716,0.7712,0.7714,455600000.0
2008-05-09 04:15:00,0.7714,0.7718,0.7714,0.7716,490000000.0
2008-05-09 04:20:00,0.7716,0.7717,0.7716,0.7717,160600000.0
2008-05-09 04:25:00,0.77139,0.7717,0.77094,0.7716,100000000.0
2008-05-09 04:30:00,0.77154,0.7721,0.77115,0.7721,296900001.0
2008-05-09 04:35:00,0.7721,0.7723,0.772,0.7721,541600002.0
2008-05-09 04:40:00,0.7721,0.7721,0.77149,0.7721,484099998.0
2008-05-09 04:45:00,0.7721,0.7724,0.77185,0.772,643500000.0
2008-05-09 04:50:00,0.772,0.7724,0.7719,0.772,473200000.0
2008-05-09 04:55:00,0.772,0.7721,0.7719,0.7721,160600000.0
2008-05-09 05:00:00,0.7721,0.7721,0.7721,0.7721,303500000.0
2008-05-09 05:05:00,0.7721,0.77215,0.77169,0.77169,255300000.0
2008-05-09 05:10:00,0.77166,0.7722,0.77148,0.7721,299100000.0
2008-05-09 05:15:00,0.7718,0.7722,0.77171,0.7721,379000000.0
2008-05-09 05:20:00,0.7721,0.7723,0.77167,0.7723,691700001.0
2008-05-09 05:25:00,0.7723,0.7726,0.7721,0.7721,849800000.0
2008-05-09 05:30:00,0.7721,0.7722,0.77171,0.7722,280600000.0
2008-05-09 05:35:00,0.7722,0.7723,0.77176,0.7721,677899997.0
2008-05-09 05:40:00,0.7722,0.7722,0.77167,0.77179,501200004.0
2008-05-09 05:45:00,0.7721,0.7721,0.7715,0.7715,813499998.0
2008-05-09 05:50:00,0.7715,0.7715,0.7712,0.7712,540100001.0
2008-05-09 05:55:00,0.7712,0.77175,0.77098,0.77098,992700000.0
2008-05-09 06:00:00,0.77145,0.7721,0.77127,0.772,620799998.0
2008-05-09 06:05:00,0.772,0.7722,0.7716,0.772,188270000.0
2008-05-09 06:10:00,0.77197,0.7722,0.7718,0.7718,78600000.0
2008-05-09 06:15:00,0.7718,0.7718,0.7713,0.7718,905999999.0
2008-05-09 06:20:00,0.7718,0.772,0.7717,0.7718,205600001.0
2008-05-09 06:25:00,0.7715,0.7719,0.7715,0.7717,565500000.0
2008-05-09 06:30:00,0.7718,0.7722,0.7717,0.7722,194799999.0
2008-05-09 06:35:00,0.7722,0.7722,0.77158,0.7722,42300000.0
2008-05-09 06:40:00,0.7722,0.7722,0.77205,0.77205,8500000.0
2008-05-09 06:45:00,0.77205,0.7722,0.772,0.7722,57200000.0
2008-05-09 06:50:00,0.7722,0.7722,0.7718,0.7719,282100000.0
2008-05-09 06:55:00,0.7719,0.7722,0.7719,0.7721,218699999.0
2008-05-09 07:00:00,0.7721,0.7723,0.7721,0.7722,253000001.0
2008-05-09 07:05:00,0.7722,0.7726,0.7722,0.7726,271099999.0
2008-05-09 07:10:00,0.7726,0.7726,0.7721,0.7721,472000001.0
2008-05-09 07:15:00,0.77186,0.7722,0.7717,0.7722,190200001.0
2008-05-09 07:20:00,0.7722,0.7724,0.7722,0.7722,110300001.0
2008-05-09 07:25:00,0.7718,0.7723,0.7717,0.7722,231499999.0
2008-05-09 07:30:00,0.7722,0.7726,0.7722,0.7725,372700003.0
2008-05-09 07:35:00,0.7725,0.7728,0.7723,0.7727,230000000.0
2008-05-09 07:40:00,0.7727,0.7737,0.7725,0.7733,2052000003.0
2008-05-09 07:45:00,0.7733,0.7735,0.77265,0.77293,1159600004.0
2008-05-09 07:50:00,0.77279,0.7734,0.77263,0.77325,708099999.0
2008-05-09 07:55:00,0.77325,0.77355,0.77325,0.77355,579900002.0
2008-05-09 08:00:00,0.77355,0.77455,0.77335,0.77405,1196299999.0
2008-05-09 08:05:00,0.77405,0.77455,0.77345,0.77425,714100000.0
2008-05-09 08:10:00,0.77435,0.7744,0.77385,0.7744,721700000.0
2008-05-09 08:15:00,0.7744,0.77445,0.77315,0.7735,558100001.0
2008-05-09 08:20:00,0.77345,0.77355,0.7731,0.77335,290300000.0
2008-05-09 08:25:00,0.77345,0.77345,0.7731,0.7731,617100001.0
2008-05-09 08:30:00,0.7731,0.77355,0.77265,0.7729,663800000.0
2008-05-09 08:35:00,0.7729,0.7735,0.77225,0.7729,664600000.0
2008-05-09 08:40:00,0.77285,0.77365,0.77285,0.77345,691899999.0
2008-05-09 08:45:00,0.77345,0.77395,0.77345,0.7737,942200000.0
2008-05-09 08:50:00,0.7737,0.77375,0.77345,0.77355,606400000.0
2008-05-09 08:55:00,0.77355,0.77425,0.77355,0.77415,1127700001.0
2008-05-09 09:00:00,0.77415,0.77465,0.77375,0.77395,1251899999.0
2008-05-09 09:05:00,0.77395,0.774,0.77375,0.77395,687200000.0
2008-05-09 09:10:00,0.7739,0.77405,0.7735,0.77405,711000000.0
2008-05-09 09:15:00,0.77395,0.77395,0.77365,0.77375,755599999.0
2008-05-09 09:20:00,0.77375,0.7743,0.77365,0.77395,433000000.0
2008-05-09 09:25:00,0.77395,0.77405,0.77295,0.77305,868100000.0
2008-05-09 09:30:00,0.7731,0.77325,0.7725,0.77295,788100000.0
2008-05-09 09:35:00,0.77285,0.77365,0.77265,0.77285,1632700000.0
2008-05-09 09:40:00,0.77285,0.77335,0.77285,0.77315,852300000.0
2008-05-09 09:45:00,0.77315,0.77325,0.77295,0.77315,280500000.0
2008-05-09 09:50:00,0.77315,0.77345,0.77305,0.77325,707300000.0
2008-05-09 09:55:00,0.77345,0.77355,0.77315,0.77315,392099998.0
2008-05-09 10:00:00,0.77315,0.77325,0.77295,0.77305,787600000.0
2008-05-09 10:05:00,0.77305,0.77335,0.77225,0.77255,647400000.0
2008-05-09 10:10:00,0.77245,0.7729,0.77235,0.7729,454000001.0
2008-05-09 10:15:00,0.7729,0.773,0.77255,0.77285,311599999.0
2008-05-09 10:20:00,0.77285,0.77345,0.77285,0.77305,1355300007.0
2008-05-09 10:25:00,0.773,0.77345,0.773,0.77325,710900000.0
2008-05-09 10:30:00,0.77325,0.77385,0.77315,0.77365,829800001.0
2008-05-09 10:35:00,0.77365,0.77365,0.77285,0.77315,1360299998.0
2008-05-09 10:40:00,0.77315,0.7732,0.77285,0.77285,284000000.0
2008-05-09 10:45:00,0.77285,0.77285,0.7721,0.77245,736799999.0
2008-05-09 10:50:00,0.77235,0.77265,0.77215,0.7726,957299998.0
2008-05-09 10:55:00,0.7726,0.77315,0.77225,0.773,186000000.0
2008-05-09 11:00:00,0.77295,0.7731,0.7728,0.7731,356300000.0
2008-05-09 11:05:00,0.7731,0.77335,0.773,0.77335,112300000.0
2008-05-09 11:10:00,0.7733,0.7734,0.77305,0.7731,74000000.0
2008-05-09 11:15:00,0.7731,0.7733,0.7729,0.7729,177700000.0
2008-05-09 11:20:00,0.7729,0.7731,0.7725,0.7725,273600000.0
2008-05-09 11:25:00,0.7725,0.7726,0.7715,0.7715,464300000.0
2008-05-09 11:30:00,0.7716,0.7724,0.7714,0.7715,831700001.0
2008-05-09 11:35:00,0.77155,0.7719,0.7715,0.7717,667600000.0
2008-05-09 11:40:00,0.7717,0.772,0.7716,0.7719,834500000.0
2008-05-09 11:45:00,0.7719,0.772,0.771,0.7712,727000000.0
2008-05-09 11:50:00,0.7713,0.77155,0.7711,0.77115,244300000.0
2008-05-09 11:55:00,0.7711,0.77135,0.77055,0.7706,454900000.0
2008-05-09 12:00:00,0.77055,0.7709,0.77005,0.7704,639400000.0
2008-05-09 12:05:00,0.7704,0.77065,0.7701,0.77035,336500000.0
2008-05-09 12:10:00,0.7704,0.77075,0.7704,0.7706,154300000.0
2008-05-09 12:15:00,0.7706,0.771,0.7704,0.771,170300000.0
2008-05-09 12:20:00,0.771,0.771,0.7704,0.77065,312100000.0
2008-05-09 12:25:00,0.7706,0.7707,0.7701,0.77045,382000000.0
2008-05-09 12:30:00,0.77045,0.7708,0.7704,0.7707,184800000.0
2008-05-09 12:35:00,0.7707,0.7707,0.77,0.7701,425400000.0
2008-05-09 12:40:00,0.77,0.77075,0.77,0.77065,211900000.0
2008-05-09 12:45:00,0.77075,0.7712,0.77052,0.7709,521100000.0
2008-05-09 12:50:00,0.7709,0.7709,0.7701,0.77025,249400000.0
2008-05-09 12:55:00,0.7702,0.7705,0.76975,0.77025,250500000.0
2008-05-09 13:00:00,0.7703,0.77075,0.7702,0.7706,32500000.0
2008-05-09 13:05:00,0.7706,0.7707,0.77007,0.7706,236700000.0
2008-05-09 13:10:00,0.7706,0.7707,0.7702,0.7702,415600000.0
2008-05-09 13:15:00,0.7702,0.7703,0.76995,0.7701,328800001.0
2008-05-09 13:20:00,0.7701,0.7704,0.769,0.7694,631999999.0
2008-05-09 13:25:00,0.7694,0.7696,0.7683,0.76845,458099999.0
2008-05-09 13:30:00,0.76845,0.7686,0.76805,0.7683,319600000.0
2008-05-09 13:35:00,0.76825,0.76845,0.7677,0.76798,508300000.0
2008-05-09 13:40:00,0.76825,0.7688,0.76825,0.7684,273000000.0
2008-05-09 13:45:00,0.7684,0.7687,0.7675,0.7675,1416200001.0
2008-05-09 13:50:00,0.7676,0.7677,0.7671,0.7674,1288300001.0
2008-05-09 13:55:00,0.7673,0.7675,0.7662,0.76675,1783699998.0
2008-05-09 14:00:00,0.7667,0.767,0.7663,0.7665,2207100000.0
2008-05-09 14:05:00,0.7665,0.76705,0.7664,0.76655,138800000.0
2008-05-09 14:10:00,0.7666,0.7667,0.7655,0.7658,655200000.0
2008-05-09 14:15:00,0.7658,0.76615,0.76545,0.76555,567700000.0
2008-05-09 14:20:00,0.7656,0.7656,0.7651,0.7655,293300000.0
2008-05-09 14:25:00,0.7655,0.76595,0.765,0.7652,702400000.0
2008-05-09 14:30:00,0.7652,0.76635,0.7651,0.7663,561300000.0
2008-05-09 14:35:00,0.76635,0.76745,0.76635,0.767,420600000.0
2008-05-09 14:40:00,0.767,0.7675,0.7669,0.76715,647500000.0
2008-05-09 14:45:00,0.7672,0.7673,0.7666,0.7667,413800000.0
2008-05-09 14:50:00,0.7668,0.7671,0.7666,0.7669,683000000.0
2008-05-09 14:55:00,0.7669,0.768,0.7669,0.76775,744099997.0
2008-05-09 15:00:00,0.7678,0.7682,0.76755,0.76795,796500000.0
2008-05-09 15:05:00,0.76795,0.7685,0.76755,0.76835,420500000.0
2008-05-09 15:10:00,0.76835,0.769,0.76815,0.7684,1069100000.0
2008-05-09 15:15:00,0.76845,0.76845,0.76765,0.76765,323800000.0
2008-05-09 15:20:00,0.76765,0.76765,0.7671,0.7675,367500000.0
2008-05-09 15:25:00,0.7675,0.76765,0.76705,0.76725,316500000.0
2008-05-09 15:30:00,0.76725,0.76745,0.7672,0.7672,203600000.0
2008-05-09 15:35:00,0.7672,0.76775,0.7672,0.76755,168900000.0
2008-05-09 15:40:00,0.7676,0.7682,0.7676,0.7682,489100000.0
2008-05-09 15:45:00,0.7682,0.7687,0.7682,0.7684,649600000.0
2008-05-09 15:50:00,0.7685,0.7693,0.7681,0.7689,558200000.0
2008-05-09 15:55:00,0.769,0.769,0.7685,0.7685,721800000.0
2008-05-09 16:00:00,0.7686,0.7695,0.7679,0.76915,838600002.0
2008-05-09 16:05:00,0.7692,0.7692,0.7685,0.7686,380300000.0
2008-05-09 16:10:00,0.7686,0.769,0.7686,0.76885,146600000.0
2008-05-09 16:15:00,0.7688,0.7689,0.7678,0.76785,323800000.0
2008-05-09 16:20:00,0.76785,0.7679,0.7675,0.7677,303900001.0
2008-05-09 16:25:00,0.76775,0.7678,0.7675,0.76765,400300000.0
2008-05-09 16:30:00,0.7676,0.768,0.7673,0.768,995500002.0
2008-05-09 16:35:00,0.768,0.7682,0.7676,0.76775,270400000.0
2008-05-09 16:40:00,0.7677,0.7679,0.7667,0.7674,560900000.0
2008-05-09 16:45:00,0.76735,0.7678,0.76715,0.7675,881199998.0
2008-05-09 16:50:00,0.7675,0.7679,0.7674,0.7678,657500000.0
2008-05-09 16:55:00,0.7677,0.7678,0.7673,0.76765,379600000.0
2008-05-09 17:00:00,0.7676,0.7679,0.7673,0.76735,226700000.0
2008-05-09 17:05:00,0.7673,0.7673,0.767,0.7672,344400000.0
2008-05-09 17:10:00,0.7671,0.7674,0.76685,0.76725,289300000.0
2008-05-09 17:15:00,0.7672,0.76755,0.7665,0.76655,489900000.0
2008-05-09 17:20:00,0.7665,0.76675,0.7663,0.7667,198400000.0
2008-05-09 17:25:00,0.7667,0.767,0.7665,0.767,224900000.0
2008-05-09 17:30:00,0.767,0.7673,0.7667,0.7673,431800000.0
2008-05-09 17:35:00,0.7673,0.7675,0.76695,0.76705,206700000.0
2008-05-09 17:40:00,0.76705,0.76705,0.7662,0.7666,281100000.0
2008-05-09 17:45:00,0.7667,0.7669,0.76645,0.76685,137500000.0
2008-05-09 17:50:00,0.76685,0.76705,0.7664,0.76645,192500000.0
2008-05-09 17:55:00,0.76645,0.76665,0.7664,0.76645,185500000.0
2008-05-09 18:00:00,0.7665,0.7667,0.76645,0.7665,154500000.0
2008-05-09 18:05:00,0.7665,0.767,0.7665,0.7669,1518900002.0
2008-05-09 18:10:00,0.7669,0.7673,0.7668,0.76725,1564900007.0
2008-05-09 18:15:00,0.76735,0.7674,0.76665,0.7668,363800000.0
2008-05-09 18:20:00,0.7668,0.7674,0.7668,0.7669,270700000.0
2008-05-09 18:25:00,0.7669,0.7669,0.7666,0.7667,137800000.0
2008-05-09 18:30:00,0.7667,0.7667,0.7665,0.7666,763400000.0
2008-05-09 18:35:00,0.7665,0.767,0.7665,0.7669,468199999.0
2008-05-09 18:40:00,0.7669,0.7675,0.7669,0.7675,390300000.0
2008-05-09 18:45:00,0.7675,0.768,0.7673,0.7677,378100000.0
2008-05-09 18:50:00,0.7677,0.7678,0.76733,0.7678,444099999.0
2008-05-09 18:55:00,0.7678,0.7678,0.7673,0.7674,200600000.0
2008-05-09 19:00:00,0.7674,0.7679,0.7673,0.7673,691500001.0
2008-05-09 19:05:00,0.7673,0.768,0.7671,0.7678,796400000.0
2008-05-09 19:10:00,0.76785,0.76785,0.7675,0.7675,292000000.0
2008-05-09 19:15:00,0.7675,0.7678,0.7673,0.7674,122700000.0
2008-05-09 19:20:00,0.7674,0.7675,0.7671,0.7674,131900000.0
2008-05-09 19:25:00,0.7675,0.7678,0.76715,0.7676,221600000.0
2008-05-09 19:30:00,0.7676,0.7677,0.7674,0.76745,302200000.0
2008-05-09 19:35:00,0.7674,0.76785,0.76725,0.76745,305800000.0
2008-05-09 19:40:00,0.7674,0.76765,0.76735,0.76745,125600000.0
2008-05-09 19:45:00,0.76745,0.7677,0.7674,0.7674,195889742.0
2008-05-09 19:50:00,0.7674,0.7675,0.7671,0.76725,80400000.0
2008-05-09 19:55:00,0.76715,0.76775,0.76715,0.76755,258700000.0
2008-05-09 20:00:00,0.76775,0.76775,0.7674,0.7674,20800000.0
2008-05-09 20:05:00,0.76745,0.76805,0.76745,0.76795,320500000.0
2008-05-09 20:10:00,0.76795,0.7684,0.76795,0.76815,384900000.0
2008-05-09 20:15:00,0.76815,0.76845,0.76779,0.76845,365900001.0
2008-05-09 20:20:00,0.76845,0.76855,0.7682,0.7682,198400000.0
2008-05-09 20:25:00,0.7682,0.7683,0.76765,0.7682,92300000.0
2008-05-09 20:30:00,0.76815,0.7684,0.76753,0.7682,94200000.0
2008-05-09 20:35:00,0.7682,0.7683,0.7682,0.7682,55500000.0
2008-05-09 20:40:00,0.7683,0.7683,0.7679,0.7681,72700000.0
2008-05-09 20:45:00,0.7681,0.7681,0.7675,0.7675,168000000.0
2008-05-09 20:50:00,0.76733,0.7679,0.76725,0.7679,655900000.0
2008-05-09 20:55:00,0.7679,0.7681,0.7677,0.7678,240200000.0
2008-05-09 21:00:00,0.7678,0.7686,0.76775,0.768,750199998.0
2008-05-09 21:05:00,0.768,0.7684,0.768,0.7681,115800000.0
2008-05-09 21:10:00,0.76809,0.76826,0.76777,0.7681,86100000.0
2008-05-09 21:15:00,0.76774,0.7682,0.76764,0.7682,194300000.0
2008-05-09 21:20:00,0.76789,0.7685,0.76776,0.7684,129100000.0
2008-05-09 21:25:00,0.7684,0.7685,0.76775,0.7685,777600000.0
2008-05-09 21:30:00,0.7685,0.7688,0.76825,0.7688,48200000.0
2008-05-09 21:35:00,0.76845,0.7685,0.7684,0.7684,278400000.0
2008-05-09 21:40:00,0.76824,0.76856,0.76812,0.76833,266100000.0
2008-05-09 21:45:00,0.7685,0.7688,0.7683,0.7685,345700000.0
2008-05-09 21:50:00,0.7685,0.7687,0.7684,0.7686,190200000.0
2008-05-09 21:55:00,0.7686,0.7687,0.7685,0.7687,126600000.0
2008-05-09 22:00:00,0.76823,0.7688,0.76817,0.7688,102000000.0
2008-05-09 22:05:00,0.7688,0.7688,0.7687,0.7687,79200000.0
2008-05-09 22:10:00,0.7687,0.7688,0.7687,0.7687,93600000.0
2008-05-09 22:15:00,0.76828,0.7688,0.76826,0.7686,250700000.0
2008-05-09 22:20:00,0.7686,0.7686,0.7683,0.7683,271200000.0
2008-05-09 22:25:00,0.7683,0.7683,0.7681,0.7682,118400000.0
2008-05-09 22:30:00,0.7682,0.7682,0.768,0.7681,307799997.0
2008-05-09 22:35:00,0.76782,0.7684,0.76779,0.7683,190200000.0
2008-05-09 22:40:00,0.7683,0.7687,0.76827,0.7687,400300000.0
2008-05-09 22:45:00,0.7687,0.7688,0.7686,0.7687,102400000.0
2008-05-09 22:50:00,0.7687,0.7692,0.7686,0.7692,120000000.0
2008-05-09 22:55:00,0.7692,0.7693,0.7688,0.7689,144100000.0
2008-05-12 00:00:00,0.7674,0.7674,0.7673,0.7674,365600000.0
2008-05-12 00:05:00,0.7673,0.7674,0.7672,0.7673,274200000.0
2008-05-12 00:10:00,0.7674,0.7674,0.7671,0.7672,274200000.0
2008-05-12 00:15:00,0.767,0.7672,0.7665,0.7668,457000000.0
2008-05-12 00:20:00,0.7669,0.7672,0.7667,0.7672,457000000.0
2008-05-12 00:25:00,0.7671,0.7671,0.7667,0.7668,457000000.0
2008-05-12 00:30:00,0.767,0.767,0.7667,0.7667,365600000.0
2008-05-12 00:35:00,0.7668,0.7668,0.7658,0.766,365600000.0
2008-05-12 00:40:00,0.7659,0.7666,0.7658,0.7665,457000000.0
2008-05-12 00:45:00,0.7664,0.7665,0.7653,0.7654,457000000.0
2008-05-12 00:50:00,0.7655,0.7657,0.7654,0.7655,365600000.0
2008-05-12 00:55:00,0.7657,0.7665,0.7657,0.7662,457000000.0
2008-05-12 01:00:00,0.766,0.7662,0.766,0.7662,365600000.0
2008-05-12 01:05:00,0.7663,0.7668,0.7663,0.7665,274200000.0
2008-05-12 01:10:00,0.7666,0.7667,0.7663,0.7663,365600000.0
2008-05-12 01:15:00,0.7664,0.7664,0.7656,0.766,365600000.0
2008-05-12 01:20:00,0.7659,0.7661,0.7656,0.7661,457000000.0
2008-05-12 01:25:00,0.7662,0.7662,0.7661,0.7661,274200000.0
2008-05-12 01:30:00,0.766,0.766,0.7656,0.7658,365600000.0
2008-05-12 01:35:00,0.7659,0.7661,0.7658,0.766,457000000.0
2008-05-12 01:40:00,0.7661,0.7663,0.766,0.7661,457000000.0
2008-05-12 01:45:00,0.7659,0.7661,0.7654,0.7654,457000000.0
2008-05-12 01:50:00,0.7653,0.7655,0.7652,0.7654,365600000.0
2008-05-12 01:55:00,0.7655,0.7655,0.7652,0.7653,457000000.0
2008-05-12 02:00:00,0.7654,0.766,0.7653,0.7659,581300000.0
2008-05-12 02:05:00,0.7659,0.7662,0.7655,0.76565,598900001.0
2008-05-12 02:10:00,0.76576,0.767,0.76554,0.767,606599999.0
2008-05-12 02:15:00,0.767,0.767,0.76592,0.7666,581300000.0
2008-05-12 02:20:00,0.7667,0.7668,0.7665,0.7665,84500000.0
2008-05-12 02:25:00,0.7665,0.7672,0.7665,0.7672,227300000.0
2008-05-12 02:30:00,0.7673,0.7673,0.76675,0.76685,194400000.0
2008-05-12 02:35:00,0.76685,0.76705,0.76632,0.76705,163500000.0
2008-05-12 02:40:00,0.76695,0.76705,0.76665,0.76685,162600000.0
2008-05-12 02:45:00,0.76685,0.76685,0.76615,0.7665,594100000.0
2008-05-12 02:50:00,0.7665,0.7669,0.76625,0.7665,742900006.0
2008-05-12 02:55:00,0.7665,0.7667,0.76614,0.76622,272400000.0
2008-05-12 03:00:00,0.7665,0.7671,0.7663,0.76685,1120200006.0
2008-05-12 03:05:00,0.76685,0.76685,0.7665,0.76675,546900000.0
2008-05-12 03:10:00,0.76675,0.767,0.7665,0.7667,442700003.0
2008-05-12 03:15:00,0.7667,0.7668,0.76622,0.7665,956300007.0
2008-05-12 03:20:00,0.7665,0.7665,0.7663,0.7665,420699998.0
2008-05-12 03:25:00,0.7665,0.7666,0.7663,0.7664,388300001.0
2008-05-12 03:30:00,0.7664,0.7664,0.764,0.7642,1813200000.0
2008-05-12 03:35:00,0.7642,0.7653,0.7642,0.7652,755100003.0
2008-05-12 03:40:00,0.7652,0.7656,0.765,0.7655,398199995.0
2008-05-12 03:45:00,0.7655,0.7655,0.7646,0.765,823200000.0
2008-05-12 03:50:00,0.765,0.7652,0.7646,0.76495,706500001.0
2008-05-12 03:55:00,0.765,0.7652,0.76385,0.7646,1566000000.0
2008-05-12 04:00:00,0.7646,0.7647,0.7638,0.76455,1988100005.0
2008-05-12 04:05:00,0.76432,0.7646,0.7641,0.7641,909500002.0
2008-05-12 04:10:00,0.7641,0.765,0.7641,0.765,807600001.0
2008-05-12 04:15:00,0.765,0.7655,0.7646,0.7652,1059899999.0
2008-05-12 04:20:00,0.76486,0.76533,0.76478,0.7652,324099999.0
2008-05-12 04:25:00,0.7652,0.7653,0.76481,0.76511,341700000.0
2008-05-12 04:30:00,0.7652,0.7654,0.7651,0.7651,277950001.0
2008-05-12 04:35:00,0.7651,0.7651,0.765,0.765,250100000.0
2008-05-12 04:40:00,0.765,0.765,0.7639,0.7639,319400000.0
2008-05-12 04:45:00,0.7639,0.7641,0.7638,0.764,451900001.0
2008-05-12 04:50:00,0.7641,0.7645,0.7639,0.7639,748600000.0
2008-05-12 04:55:00,0.7639,0.7643,0.7639,0.76395,657499998.0
2008-05-12 05:00:00,0.7639,0.764,0.7638,0.7638,313100001.0
2008-05-12 05:05:00,0.7639,0.7646,0.7639,0.7645,553900000.0
2008-05-12 05:10:00,0.7645,0.7651,0.7645,0.76475,830100003.0
2008-05-12 05:15:00,0.7648,0.7652,0.7647,0.7648,632500000.0
2008-05-12 05:20:00,0.7648,0.7648,0.7642,0.7645,442100000.0
2008-05-12 05:25:00,0.7645,0.76475,0.76445,0.76475,234300000.0
2008-05-12 05:30:00,0.76475,0.7648,0.7646,0.7646,150500000.0
2008-05-12 05:35:00,0.7646,0.7646,0.7638,0.7638,736100000.0
2008-05-12 05:40:00,0.7638,0.7641,0.7635,0.7636,905500000.0
2008-05-12 05:45:00,0.7636,0.7636,0.7635,0.7636,247300000.0
2008-05-12 05:50:00,0.7636,0.7638,0.7636,0.7637,302800000.0
2008-05-12 05:55:00,0.7637,0.764,0.7634,0.764,1232400000.0
2008-05-12 06:00:00,0.764,0.7644,0.7634,0.764,1522000004.0
2008-05-12 06:05:00,0.7641,0.7647,0.7638,0.7644,895000002.0
2008-05-12 06:10:00,0.7644,0.765,0.7644,0.7649,585499998.0
2008-05-12 06:15:00,0.7649,0.765,0.76438,0.765,1821500012.0
2008-05-12 06:20:00,0.765,0.765,0.76466,0.7648,764700010.0
2008-05-12 06:25:00,0.7648,0.76485,0.76412,0.76445,140500000.0
2008-05-12 06:30:00,0.76485,0.76495,0.7646,0.7648,219399999.0
2008-05-12 06:35:00,0.7648,0.7648,0.7643,0.7647,312800000.0
2008-05-12 06:40:00,0.76465,0.7648,0.76465,0.7648,140600000.0
2008-05-12 06:45:00,0.7648,0.765,0.76452,0.7648,914100003.0
2008-05-12 06:50:00,0.76485,0.7651,0.76429,0.76441,530499999.0
2008-05-12 06:55:00,0.7649,0.7652,0.76445,0.7652,110400000.0
2008-05-12 07:00:00,0.76485,0.7649,0.76415,0.76446,274900000.0
2008-05-12 07:05:00,0.7648,0.7648,0.76425,0.7647,564400001.0
2008-05-12 07:10:00,0.7647,0.765,0.7647,0.7648,410199998.0
2008-05-12 07:15:00,0.7648,0.765,0.76447,0.7648,265900002.0
2008-05-12 07:20:00,0.7648,0.765,0.76437,0.765,939800001.0
2008-05-12 07:25:00,0.765,0.765,0.7647,0.7648,823100000.0
2008-05-12 07:30:00,0.7648,0.7649,0.7648,0.7649,553100001.0
2008-05-12 07:35:00,0.7649,0.7652,0.76458,0.76468,902299999.0
2008-05-12 07:40:00,0.7652,0.7652,0.7648,0.7648,864199995.0
2008-05-12 07:45:00,0.7648,0.7651,0.7643,0.7643,1001999996.0
2008-05-12 07:50:00,0.7643,0.7648,0.764,0.764,1745500002.0
2008-05-12 07:55:00,0.7645,0.7645,0.764,0.764,532100000.0
2008-05-12 08:00:00,0.764,0.7641,0.7638,0.7641,835800003.0
2008-05-12 08:05:00,0.764,0.764,0.7629,0.7629,892099997.0
2008-05-12 08:10:00,0.7629,0.7637,0.7628,0.7637,1567100004.0
2008-05-12 08:15:00,0.7637,0.7637,0.76319,0.7637,102500000.0
2008-05-12 08:20:00,0.76365,0.76365,0.7628,0.76315,521700000.0
2008-05-12 08:25:00,0.76315,0.764,0.76315,0.764,297300000.0
2008-05-12 08:30:00,0.764,0.7643,0.76385,0.76385,184300000.0
2008-05-12 08:35:00,0.76385,0.7642,0.76331,0.76365,596200000.0
2008-05-12 08:40:00,0.7639,0.76515,0.76375,0.76465,866800002.0
2008-05-12 08:45:00,0.76465,0.76475,0.76415,0.76465,584700000.0
2008-05-12 08:50:00,0.76465,0.76465,0.76445,0.7645,49700000.0
2008-05-12 08:55:00,0.7645,0.76465,0.76417,0.76455,405099999.0
2008-05-12 09:00:00,0.76455,0.76485,0.76455,0.7648,170200000.0
2008-05-12 09:05:00,0.76485,0.76555,0.76485,0.76505,397000000.0
2008-05-12 09:10:00,0.76505,0.7654,0.76505,0.7653,280100000.0
2008-05-12 09:15:00,0.76525,0.7653,0.7651,0.7651,562500000.0
2008-05-12 09:20:00,0.7651,0.76555,0.7651,0.7654,304800000.0
2008-05-12 09:25:00,0.7655,0.766,0.7654,0.766,295100000.0
2008-05-12 09:30:00,0.766,0.766,0.7656,0.7656,220500000.0
2008-05-12 09:35:00,0.7656,0.7656,0.76505,0.7654,412599999.0
2008-05-12 09:40:00,0.7654,0.7654,0.7644,0.76455,197600000.0
2008-05-12 09:45:00,0.7646,0.7649,0.7644,0.7644,159700000.0
2008-05-12 09:50:00,0.76445,0.7645,0.76425,0.7644,144400000.0
2008-05-12 09:55:00,0.7644,0.7644,0.7634,0.7636,367700000.0
2008-05-12 10:00:00,0.7636,0.7639,0.7634,0.7639,117700000.0
2008-05-12 10:05:00,0.7639,0.76575,0.76375,0.7657,491400000.0
2008-05-12 10:10:00,0.7657,0.7658,0.765,0.7651,204675000.0
2008-05-12 10:15:00,0.7651,0.7657,0.7651,0.76525,382200000.0
2008-05-12 10:20:00,0.76525,0.7654,0.765,0.76525,217600000.0
2008-05-12 10:25:00,0.76525,0.7654,0.7648,0.7651,394600000.0
2008-05-12 10:30:00,0.76515,0.7659,0.76515,0.7656,739600000.0
2008-05-12 10:35:00,0.7656,0.766,0.7654,0.76595,616500000.0
2008-05-12 10:40:00,0.76595,0.767,0.76595,0.7669,482600001.0
2008-05-12 10:45:00,0.7669,0.7677,0.7669,0.7673,870400000.0
2008-05-12 10:50:00,0.7674,0.7678,0.7673,0.7676,689200000.0
2008-05-12 10:55:00,0.7676,0.7677,0.7674,0.7674,178600000.0
2008-05-12 11:00:00,0.7674,0.7674,0.7671,0.7673,147300000.0
2008-05-12 11:05:00,0.7672,0.76765,0.7672,0.76755,271900000.0
2008-05-12 11:10:00,0.7676,0.76765,0.7672,0.7674,436200000.0
2008-05-12 11:15:00,0.7674,0.7675,0.76725,0.7674,221200000.0
2008-05-12 11:20:00,0.7674,0.7675,0.7673,0.7675,434500000.0
2008-05-12 11:25:00,0.7675,0.7687,0.76725,0.7685,402700000.0
2008-05-12 11:30:00,0.7685,0.7695,0.7685,0.7695,503475000.0
2008-05-12 11:35:00,0.76945,0.7695,0.7688,0.7688,323800000.0
2008-05-12 11:40:00,0.7688,0.76885,0.7684,0.7686,220900000.0
2008-05-12 11:45:00,0.7686,0.76885,0.76812,0.76834,150400000.0
2008-05-12 11:50:00,0.7687,0.7688,0.7682,0.7685,291700000.0
2008-05-12 11:55:00,0.76855,0.7687,0.76825,0.7684,131300000.0
2008-05-12 12:00:00,0.7684,0.7687,0.7683,0.7687,511000000.0
2008-05-12 12:05:00,0.7687,0.7691,0.7687,0.76875,188000000.0
2008-05-12 12:10:00,0.76875,0.7689,0.76837,0.7687,70000000.0
2008-05-12 12:15:00,0.7687,0.7687,0.768,0.7682,305100000.0
2008-05-12 12:20:00,0.7682,0.7684,0.7682,0.7684,134000000.0
2008-05-12 12:25:00,0.7684,0.76885,0.7684,0.7684,307900000.0
2008-05-12 12:30:00,0.7685,0.76885,0.76844,0.7687,191300000.0
2008-05-12 12:35:00,0.76865,0.76885,0.7683,0.76885,375400000.0
2008-05-12 12:40:00,0.7689,0.769,0.7688,0.7689,50100000.0
2008-05-12 12:45:00,0.7689,0.7692,0.7689,0.7692,147600000.0
2008-05-12 12:50:00,0.7691,0.7691,0.7686,0.769,393800000.0
2008-05-12 12:55:00,0.769,0.7694,0.76895,0.7693,206700000.0
2008-05-12 13:00:00,0.76945,0.76965,0.76905,0.76945,300800000.0
2008-05-12 13:05:00,0.7695,0.7696,0.76905,0.76915,123600000.0
2008-05-12 13:10:00,0.76915,0.7697,0.76903,0.7695,155300000.0
2008-05-12 13:15:00,0.7694,0.7695,0.76902,0.7694,47200000.0
2008-05-12 13:20:00,0.7694,0.7695,0.7694,0.7694,14400000.0
2008-05-12 13:25:00,0.7694,0.7694,0.76849,0.769,32800000.0
2008-05-12 13:30:00,0.769,0.7691,0.768,0.7685,130800000.0
2008-05-12 13:35:00,0.7685,0.7685,0.768,0.76802,91200000.0
2008-05-12 13:40:00,0.76801,0.7692,0.76801,0.7692,178500000.0
2008-05-12 13:45:00,0.7691,0.7691,0.7683,0.7683,80600000.0
2008-05-12 13:50:00,0.7682,0.7686,0.7681,0.7686,92100000.0
2008-05-12 13:55:00,0.7686,0.7686,0.768,0.768,42000000.0
2008-05-12 14:00:00,0.768,0.768,0.7677,0.7679,47200000.0
2008-05-12 14:05:00,0.7679,0.7679,0.7669,0.7673,341200001.0
2008-05-12 14:10:00,0.76735,0.7679,0.767,0.7676,419300000.0
2008-05-12 14:15:00,0.7676,0.7676,0.7668,0.7672,334000001.0
2008-05-12 14:20:00,0.7673,0.7679,0.767,0.7677,545600001.0
2008-05-12 14:25:00,0.7677,0.7677,0.76695,0.7671,333200000.0
2008-05-12 14:30:00,0.7671,0.76755,0.7671,0.7673,236200000.0
2008-05-12 14:35:00,0.76702,0.7677,0.76702,0.7672,153950000.0
2008-05-12 14:40:00,0.7673,0.7674,0.767,0.7673,79600000.0
2008-05-12 14:45:00,0.7674,0.7674,0.76645,0.7668,71800000.0
2008-05-12 14:50:00,0.7668,0.7671,0.76675,0.76705,63000000.0
2008-05-12 14:55:00,0.767,0.76715,0.76675,0.76675,22500000.0
2008-05-12 15:00:00,0.76675,0.7669,0.7666,0.7666,42500000.0
2008-05-12 15:05:00,0.7666,0.7668,0.76629,0.7666,91100000.0
2008-05-12 15:10:00,0.7666,0.7671,0.7665,0.7668,175200000.0
2008-05-12 15:15:00,0.7668,0.7671,0.7668,0.7668,116900000.0
2008-05-12 15:20:00,0.7668,0.7668,0.7664,0.7664,27800000.0
2008-05-12 15:25:00,0.7664,0.7668,0.76637,0.7666,35400000.0
2008-05-12 15:30:00,0.76658,0.7677,0.76636,0.7675,82600000.0
2008-05-12 15:35:00,0.7675,0.768,0.7675,0.7678,114600000.0
2008-05-12 15:40:00,0.7678,0.7684,0.7678,0.7681,132500000.0
2008-05-12 15:45:00,0.7681,0.7688,0.7681,0.7686,67500000.0
2008-05-12 15:50:00,0.7685,0.7685,0.7678,0.768,80900000.0
2008-05-12 15:55:00,0.768,0.7681,0.7672,0.7674,147200000.0
2008-05-12 16:00:00,0.7674,0.7674,0.7666,0.7667,113000000.0
2008-05-12 16:05:00,0.7667,0.7671,0.7667,0.7671,45100000.0
2008-05-12 16:10:00,0.7671,0.7686,0.767,0.7678,118900000.0
2008-05-12 16:15:00,0.76785,0.7687,0.76785,0.76835,85300000.0
2008-05-12 16:20:00,0.76835,0.76845,0.7678,0.76795,130200000.0
2008-05-12 16:25:00,0.76781,0.768,0.76761,0.7678,11663488.0
2008-05-12 16:30:00,0.7678,0.7683,0.7674,0.7683,128200000.0
2008-05-12 16:35:00,0.7683,0.7686,0.7683,0.7686,393500000.0
2008-05-12 16:40:00,0.7686,0.769,0.76795,0.7685,503600000.0
2008-05-12 16:45:00,0.7683,0.7693,0.7682,0.7689,123100000.0
2008-05-12 16:50:00,0.769,0.7694,0.7688,0.7689,149300000.0
2008-05-12 16:55:00,0.7689,0.7692,0.7686,0.7687,75000000.0
2008-05-12 17:00:00,0.7687,0.7696,0.7687,0.7696,105300000.0
2008-05-12 17:05:00,0.7696,0.7698,0.769,0.7697,68600000.0
2008-05-12 17:10:00,0.7697,0.7705,0.7696,0.7697,370300000.0
2008-05-12 17:15:00,0.7697,0.7704,0.7695,0.7702,613000000.0
2008-05-12 17:20:00,0.7702,0.771,0.7697,0.7708,1047000000.0
2008-05-12 17:25:00,0.7708,0.771,0.7701,0.7706,540200000.0
2008-05-12 17:30:00,0.7707,0.771,0.77015,0.7702,373800000.0
2008-05-12 17:35:00,0.7702,0.7706,0.77,0.7703,208200000.0
2008-05-12 17:40:00,0.7703,0.7703,0.77,0.7703,183700000.0
2008-05-12 17:45:00,0.77025,0.7706,0.76998,0.7706,144200000.0
2008-05-12 17:50:00,0.7706,0.7706,0.77,0.77,656100000.0
2008-05-12 17:55:00,0.77,0.7705,0.76951,0.7705,227200000.0
2008-05-12 18:00:00,0.7705,0.7708,0.7703,0.7705,442200002.0
2008-05-12 18:05:00,0.7705,0.7706,0.77,0.7704,652100003.0
2008-05-12 18:10:00,0.7704,0.7706,0.77,0.7706,535100000.0
2008-05-12 18:15:00,0.7706,0.77065,0.7704,0.7705,542600000.0
2008-05-12 18:20:00,0.7705,0.7705,0.7703,0.7705,143000000.0
2008-05-12 18:25:00,0.7705,0.7705,0.7701,0.7701,187300000.0
2008-05-12 18:30:00,0.7701,0.7716,0.7701,0.7716,636800000.0
2008-05-12 18:35:00,0.7716,0.7726,0.7714,0.7721,521800000.0
2008-05-12 18:40:00,0.7721,0.7721,0.7715,0.7718,292100000.0
2008-05-12 18:45:00,0.7715,0.7718,0.7711,0.7717,200400000.0
2008-05-12 18:50:00,0.7717,0.7718,0.77135,0.7714,234000000.0
2008-05-12 18:55:00,0.7714,0.7723,0.7713,0.7722,200600000.0
2008-05-12 19:00:00,0.7722,0.7722,0.7717,0.772,193900000.0
2008-05-12 19:05:00,0.772,0.7722,0.7714,0.7719,230800000.0
2008-05-12 19:10:00,0.7719,0.7722,0.7719,0.772,138500000.0
2008-05-12 19:15:00,0.7722,0.7726,0.7718,0.7723,366800000.0
2008-05-12 19:20:00,0.7723,0.7723,0.7715,0.7717,214700000.0
2008-05-12 19:25:00,0.7717,0.77215,0.7715,0.7718,193100000.0
2008-05-12 19:30:00,0.7718,0.7718,0.7715,0.7717,173600000.0
2008-05-12 19:35:00,0.77147,0.7717,0.7714,0.7715,23200000.0
2008-05-12 19:40:00,0.7715,0.7716,0.7714,0.7715,56500000.0
2008-05-12 19:45:00,0.7715,0.7716,0.7714,0.77145,126000000.0
2008-05-12 19:50:00,0.77121,0.77163,0.77118,0.7715,471600002.0
2008-05-12 19:55:00,0.77155,0.7718,0.7714,0.77154,47100000.0
2008-05-12 20:00:00,0.7718,0.7718,0.7715,0.7716,66200000.0
2008-05-12 20:05:00,0.7714,0.7716,0.7714,0.7715,58100000.0
2008-05-12 20:10:00,0.7715,0.7717,0.77125,0.77138,343500004.0
2008-05-12 20:15:00,0.7718,0.7718,0.77093,0.77127,93800000.0
2008-05-12 20:20:00,0.7714,0.7716,0.77104,0.7712,374900001.0
2008-05-12 20:25:00,0.7713,0.7713,0.7707,0.7707,132000000.0
2008-05-12 20:30:00,0.7707,0.7708,0.7707,0.7707,71700000.0
2008-05-12 20:35:00,0.7706,0.7707,0.7705,0.7706,52600000.0
2008-05-12 20:40:00,0.7706,0.771,0.7706,0.7709,86400000.0
2008-05-12 20:45:00,0.7708,0.7709,0.77056,0.7708,148500000.0
2008-05-12 20:50:00,0.77063,0.77117,0.7706,0.7706,247900001.0
2008-05-12 20:55:00,0.77022,0.7706,0.7698,0.7698,353200000.0
2008-05-12 21:00:00,0.7698,0.7699,0.7697,0.7698,231600000.0
2008-05-12 21:05:00,0.76975,0.77,0.7697,0.7699,208800000.0
2008-05-12 21:10:00,0.7699,0.77024,0.7696,0.7699,315600000.0
2008-05-12 21:15:00,0.7699,0.76991,0.76948,0.7698,631900000.0
2008-05-12 21:20:00,0.7698,0.7699,0.76958,0.76985,172500000.0
2008-05-12 21:25:00,0.76975,0.7699,0.7697,0.7699,8100000.0
2008-05-12 21:30:00,0.7699,0.77,0.7693,0.7694,92900000.0
2008-05-12 21:35:00,0.76936,0.7696,0.76933,0.7696,231900000.0
2008-05-12 21:40:00,0.76949,0.7696,0.76931,0.7694,199200000.0
2008-05-12 21:45:00,0.7696,0.7699,0.76927,0.7696,491399999.0
2008-05-12 21:50:00,0.7696,0.7705,0.7696,0.7702,514400000.0
2008-05-12 21:55:00,0.7702,0.77065,0.7702,0.77065,210700000.0
2008-05-12 22:00:00,0.77043,0.77145,0.77043,0.77075,335700000.0
2008-05-12 22:05:00,0.7708,0.77145,0.7708,0.77095,272899997.0
2008-05-12 22:10:00,0.77095,0.7715,0.77095,0.7714,413100000.0
2008-05-12 22:15:00,0.7714,0.7717,0.7714,0.7715,236000000.0
2008-05-12 22:20:00,0.7715,0.7716,0.77113,0.7714,149700000.0
2008-05-12 22:25:00,0.7714,0.77145,0.7712,0.7712,164600000.0
2008-05-12 22:30:00,0.77125,0.7716,0.7698,0.7714,359900000.0
2008-05-12 22:35:00,0.7714,0.7715,0.7714,0.7715,118100000.0
2008-05-12 22:40:00,0.7716,0.7716,0.77135,0.7715,322500000.0
2008-05-12 22:45:00,0.7715,0.772,0.7715,0.7717,781200000.0
2008-05-12 22:50:00,0.77168,0.77222,0.7708,0.7714,525800000.0
2008-05-12 22:55:00,0.7714,0.7718,0.7709,0.7714,170900000.0
2008-05-12 23:00:00,0.7713,0.7715,0.7707,0.7711,435600000.0
2008-05-12 23:05:00,0.7712,0.7713,0.77075,0.7711,183000000.0
2008-05-12 23:10:00,0.7711,0.7712,0.771,0.7711,123200000.0
2008-05-12 23:15:00,0.77092,0.7711,0.7707,0.7708,151300000.0
2008-05-12 23:20:00,0.7708,0.7709,0.77042,0.7708,58600000.0
2008-05-12 23:25:00,0.7708,0.771,0.77037,0.77047,166800000.0
2008-05-12 23:30:00,0.771,0.771,0.77051,0.771,105100000.0
2008-05-12 23:35:00,0.771,0.771,0.77053,0.77069,159700001.0
2008-05-12 23:40:00,0.77081,0.77104,0.77049,0.771,400500000.0
2008-05-12 23:45:00,0.7709,0.771,0.77055,0.7709,125100000.0
2008-05-12 23:50:00,0.7709,0.7709,0.77026,0.77057,191599999.0
2008-05-12 23:55:00,0.77055,0.7707,0.77031,0.77058,121399999.0
2008-05-13 00:00:00,0.7707,0.7711,0.7707,0.771,785000000.0
2008-05-13 00:05:00,0.771,0.7711,0.77045,0.7707,750000000.0
2008-05-13 00:10:00,0.771,0.7711,0.7707,0.771,361000000.0
2008-05-13 00:15:00,0.77069,0.7712,0.77053,0.7709,1029300000.0
2008-05-13 00:20:00,0.771,0.771,0.7707,0.7707,366300000.0
2008-05-13 00:25:00,0.7707,0.7707,0.77011,0.7706,759300001.0
2008-05-13 00:30:00,0.7706,0.7707,0.7699,0.76995,1481500000.0
2008-05-13 00:35:00,0.76995,0.7703,0.7699,0.7701,659300000.0
2008-05-13 00:40:00,0.7701,0.7702,0.7698,0.7699,427500000.0
2008-05-13 00:45:00,0.7699,0.77,0.76955,0.7698,491600000.0
2008-05-13 00:50:00,0.7698,0.7699,0.76969,0.7698,451700000.0
2008-05-13 00:55:00,0.7698,0.7702,0.7696,0.7699,1136000000.0
2008-05-13 01:00:00,0.7699,0.7699,0.7695,0.7696,379200000.0
2008-05-13 01:05:00,0.7696,0.7697,0.7693,0.7694,673400004.0
2008-05-13 01:10:00,0.7694,0.7694,0.7681,0.7691,3672499997.0
2008-05-13 01:15:00,0.7691,0.7693,0.76862,0.76881,546799999.0
2008-05-13 01:20:00,0.7691,0.7694,0.7685,0.7685,1853200003.0
2008-05-13 01:25:00,0.7685,0.7685,0.7682,0.7684,932800000.0
2008-05-13 01:30:00,0.7684,0.7692,0.7684,0.7691,672600000.0
2008-05-13 01:35:00,0.7691,0.7693,0.7686,0.7688,386800000.0
2008-05-13 01:40:00,0.7688,0.7689,0.7683,0.76844,1255700003.0
2008-05-13 01:45:00,0.7687,0.769,0.7686,0.7689,1350500001.0
2008-05-13 01:50:00,0.769,0.769,0.7682,0.7685,638199999.0
2008-05-13 01:55:00,0.7685,0.7692,0.7685,0.7689,716900000.0
2008-05-13 02:00:00,0.7688,0.7696,0.7688,0.7695,1624999997.0
2008-05-13 02:05:00,0.7695,0.7696,0.7694,0.7695,557000000.0
2008-05-13 02:10:00,0.7695,0.7703,0.7694,0.7701,1848900000.0
2008-05-13 02:15:00,0.7701,0.7701,0.7698,0.77,527300001.0
2008-05-13 02:20:00,0.76959,0.77,0.7695,0.77,250200000.0
2008-05-13 02:25:00,0.77,0.77,0.7697,0.7698,930800002.0
2008-05-13 02:30:00,0.7698,0.7698,0.76935,0.7694,1378600001.0
2008-05-13 02:35:00,0.7694,0.7695,0.7692,0.7695,1399599997.0
2008-05-13 02:40:00,0.7695,0.7696,0.7689,0.7689,1053400004.0
2008-05-13 02:45:00,0.7689,0.7689,0.7684,0.7687,516600000.0
2008-05-13 02:50:00,0.7686,0.7689,0.7685,0.7685,415700000.0
2008-05-13 02:55:00,0.7685,0.7686,0.7685,0.7686,361300000.0
2008-05-13 03:00:00,0.7686,0.7686,0.768,0.7681,383200001.0
2008-05-13 03:05:00,0.7681,0.7684,0.7679,0.7683,864800001.0
2008-05-13 03:10:00,0.7683,0.7685,0.7682,0.7685,687800001.0
2008-05-13 03:15:00,0.7685,0.7686,0.7684,0.7685,790300025.0
2008-05-13 03:20:00,0.7685,0.7687,0.7684,0.7687,465300000.0
2008-05-13 03:25:00,0.7687,0.7689,0.7687,0.7688,600599999.0
2008-05-13 03:30:00,0.7688,0.7688,0.76849,0.7686,405800000.0
2008-05-13 03:35:00,0.76829,0.7687,0.76814,0.7687,345400000.0
2008-05-13 03:40:00,0.7687,0.769,0.76839,0.7685,707800000.0
2008-05-13 03:45:00,0.7685,0.76863,0.76833,0.7686,182199999.0
2008-05-13 03:50:00,0.7686,0.7687,0.76822,0.76855,469700000.0
2008-05-13 03:55:00,0.7687,0.769,0.7687,0.769,257700000.0
2008-05-13 04:00:00,0.769,0.7692,0.7688,0.7692,324600001.0
2008-05-13 04:05:00,0.7692,0.7695,0.7692,0.7693,479000000.0
2008-05-13 04:10:00,0.7694,0.7694,0.76886,0.7693,178800000.0
2008-05-13 04:15:00,0.7693,0.7693,0.7686,0.7691,375100001.0
2008-05-13 04:20:00,0.7691,0.7691,0.76851,0.7691,264100000.0
2008-05-13 04:25:00,0.7691,0.7692,0.76875,0.769,173000000.0
2008-05-13 04:30:00,0.769,0.769,0.76847,0.769,89100000.0
2008-05-13 04:35:00,0.769,0.7693,0.76865,0.7691,350900000.0
2008-05-13 04:40:00,0.7691,0.7694,0.769,0.76935,774200001.0
2008-05-13 04:45:00,0.7692,0.76935,0.7692,0.7693,223400000.0
2008-05-13 04:50:00,0.7693,0.7695,0.7693,0.76935,712400000.0
2008-05-13 04:55:00,0.7694,0.7694,0.76935,0.7694,392400000.0
2008-05-13 05:00:00,0.7694,0.7697,0.7694,0.7697,348100000.0
2008-05-13 05:05:00,0.7697,0.77,0.7694,0.7696,657100001.0
2008-05-13 05:10:00,0.7696,0.7696,0.76913,0.76929,288700000.0
2008-05-13 05:15:00,0.7696,0.76975,0.7695,0.7696,508100000.0
2008-05-13 05:20:00,0.7696,0.7697,0.7693,0.7694,571900000.0
2008-05-13 05:25:00,0.7694,0.7695,0.7689,0.769,363600000.0
2008-05-13 05:30:00,0.7689,0.7691,0.7685,0.7688,673499999.0
2008-05-13 05:35:00,0.7688,0.7691,0.7686,0.7687,970800000.0
2008-05-13 05:40:00,0.7687,0.769,0.7686,0.769,1739200000.0
2008-05-13 05:45:00,0.76856,0.7691,0.76856,0.7687,380699999.0
2008-05-13 05:50:00,0.7687,0.7688,0.76825,0.7688,53300000.0
2008-05-13 05:55:00,0.76849,0.7689,0.76834,0.7689,445100004.0
2008-05-13 06:00:00,0.7689,0.7689,0.76827,0.7686,59700000.0
2008-05-13 06:05:00,0.7685,0.76853,0.7681,0.7681,420099999.0
2008-05-13 06:10:00,0.7681,0.7683,0.7679,0.7683,1077700004.0
2008-05-13 06:15:00,0.7683,0.7687,0.7683,0.7683,1100300000.0
2008-05-13 06:20:00,0.7684,0.7686,0.76796,0.7684,1034500005.0
2008-05-13 06:25:00,0.7685,0.7686,0.76776,0.7685,335999999.0
2008-05-13 06:30:00,0.7686,0.7686,0.7681,0.7684,810000001.0
2008-05-13 06:35:00,0.7685,0.7685,0.76796,0.76799,55100000.0
2008-05-13 06:40:00,0.76797,0.7684,0.76768,0.7683,169500000.0
2008-05-13 06:45:00,0.7683,0.7685,0.76764,0.7684,409900000.0
2008-05-13 06:50:00,0.7684,0.7684,0.7683,0.7683,128800000.0
2008-05-13 06:55:00,0.7684,0.7684,0.76789,0.7683,153900000.0
2008-05-13 07:00:00,0.7683,0.76865,0.76806,0.7684,385200001.0
2008-05-13 07:05:00,0.76799,0.7686,0.76785,0.7686,169600001.0
2008-05-13 07:10:00,0.7686,0.7687,0.7685,0.7686,323600001.0
2008-05-13 07:15:00,0.76825,0.7687,0.76802,0.76833,512400000.0
2008-05-13 07:20:00,0.7686,0.7687,0.76808,0.7686,307100000.0
2008-05-13 07:25:00,0.7686,0.7693,0.7686,0.7691,862400000.0
2008-05-13 07:30:00,0.7691,0.7693,0.7689,0.7692,383000002.0
2008-05-13 07:35:00,0.7692,0.7693,0.7687,0.7692,628000002.0
2008-05-13 07:40:00,0.7692,0.7694,0.7691,0.7694,128600000.0
2008-05-13 07:45:00,0.76869,0.7694,0.76834,0.7692,80400000.0
2008-05-13 07:50:00,0.76925,0.7695,0.7685,0.7688,302100000.0
2008-05-13 07:55:00,0.76875,0.769,0.7681,0.76845,360900000.0
2008-05-13 08:00:00,0.7684,0.76845,0.7681,0.7681,112400000.0
2008-05-13 08:05:00,0.7682,0.7687,0.76799,0.76811,292500000.0
2008-05-13 08:10:00,0.7685,0.7685,0.76758,0.76789,364200000.0
2008-05-13 08:15:00,0.76835,0.76835,0.7678,0.7679,153400001.0
2008-05-13 08:20:00,0.7679,0.7681,0.7677,0.7679,71400000.0
2008-05-13 08:25:00,0.768,0.7685,0.7677,0.7685,568199999.0
2008-05-13 08:30:00,0.7685,0.7688,0.7679,0.7688,286400000.0
2008-05-13 08:35:00,0.7688,0.76915,0.76835,0.7686,526000000.0
2008-05-13 08:40:00,0.76855,0.7686,0.7682,0.7683,54000000.0
2008-05-13 08:45:00,0.7683,0.7683,0.76775,0.76775,80300000.0
2008-05-13 08:50:00,0.76765,0.76805,0.76745,0.76805,314400000.0
2008-05-13 08:55:00,0.7681,0.76895,0.768,0.7686,494000001.0
2008-05-13 09:00:00,0.7686,0.7686,0.76815,0.76835,115100000.0
2008-05-13 09:05:00,0.7684,0.7689,0.76795,0.7682,323000000.0
2008-05-13 09:10:00,0.76825,0.76955,0.76825,0.7695,365300000.0
2008-05-13 09:15:00,0.76945,0.7695,0.76905,0.7693,170600000.0
2008-05-13 09:20:00,0.7693,0.7699,0.7693,0.7697,167000000.0
2008-05-13 09:25:00,0.7697,0.77045,0.7695,0.7703,206400000.0
2008-05-13 09:30:00,0.77025,0.77065,0.77,0.7705,200600000.0
2008-05-13 09:35:00,0.7705,0.7705,0.76975,0.76975,552099999.0
2008-05-13 09:40:00,0.7697,0.7702,0.7697,0.76995,170400000.0
2008-05-13 09:45:00,0.77005,0.77015,0.76995,0.77005,75400000.0
2008-05-13 09:50:00,0.7701,0.77065,0.77005,0.7706,113700000.0
2008-05-13 09:55:00,0.7706,0.77095,0.7704,0.77075,148800000.0
2008-05-13 10:00:00,0.77075,0.77075,0.76985,0.77015,235799999.0
2008-05-13 10:05:00,0.77015,0.77075,0.77015,0.77055,106800000.0
2008-05-13 10:10:00,0.77055,0.7706,0.7699,0.7701,110500000.0
2008-05-13 10:15:00,0.77015,0.7703,0.7697,0.7698,179900000.0
2008-05-13 10:20:00,0.76975,0.77,0.7697,0.76995,288900000.0
2008-05-13 10:25:00,0.77,0.7701,0.7695,0.76965,345700000.0
2008-05-13 10:30:00,0.7697,0.77,0.7692,0.76945,523800000.0
2008-05-13 10:35:00,0.7695,0.76955,0.769,0.7693,300500000.0
2008-05-13 10:40:00,0.7693,0.7693,0.76905,0.7692,137400000.0
2008-05-13 10:45:00,0.7692,0.7694,0.7686,0.76925,120800000.0
2008-05-13 10:50:00,0.76925,0.76935,0.7683,0.76885,203100000.0
2008-05-13 10:55:00,0.76885,0.76885,0.76805,0.7681,282700000.0
2008-05-13 11:00:00,0.7681,0.76845,0.76805,0.7682,226500000.0
2008-05-13 11:05:00,0.7682,0.7685,0.76805,0.76845,260300000.0
2008-05-13 11:10:00,0.76855,0.76875,0.76791,0.76865,218300000.0
2008-05-13 11:15:00,0.76865,0.76885,0.76815,0.76815,98500000.0
2008-05-13 11:20:00,0.76815,0.76825,0.76695,0.76765,226100000.0
2008-05-13 11:25:00,0.76765,0.76775,0.76745,0.76765,56900000.0
2008-05-13 11:30:00,0.76765,0.76815,0.76745,0.76755,291600000.0
2008-05-13 11:35:00,0.76755,0.76825,0.7674,0.76745,108200000.0
2008-05-13 11:40:00,0.76745,0.76745,0.7653,0.7655,146500000.0
2008-05-13 11:45:00,0.76555,0.76645,0.76535,0.7659,375899999.0
2008-05-13 11:50:00,0.76585,0.76705,0.76555,0.76695,141600000.0
2008-05-13 11:55:00,0.76695,0.76715,0.766,0.76625,236000000.0
2008-05-13 12:00:00,0.76625,0.76655,0.766,0.7662,117800000.0
2008-05-13 12:05:00,0.7662,0.76665,0.76615,0.76655,35900000.0
2008-05-13 12:10:00,0.76655,0.76655,0.766,0.76605,105800000.0
2008-05-13 12:15:00,0.76605,0.76675,0.766,0.7667,126900000.0
2008-05-13 12:20:00,0.76675,0.7672,0.76675,0.76715,178400000.0
2008-05-13 12:25:00,0.7672,0.7676,0.7671,0.76755,124600000.0
2008-05-13 12:30:00,0.7676,0.76765,0.7674,0.76745,182100000.0
2008-05-13 12:35:00,0.76745,0.76805,0.7672,0.76745,154500000.0
2008-05-13 12:40:00,0.76745,0.76765,0.76705,0.76705,111700000.0
2008-05-13 12:45:00,0.76705,0.76715,0.7668,0.7668,89000000.0
2008-05-13 12:50:00,0.7669,0.7673,0.7667,0.76705,61800000.0
2008-05-13 12:55:00,0.7671,0.76715,0.7664,0.7669,143000000.0
2008-05-13 13:00:00,0.7669,0.76705,0.7667,0.7668,72400000.0
2008-05-13 13:05:00,0.7668,0.7669,0.7665,0.76665,35000000.0
2008-05-13 13:10:00,0.76665,0.7668,0.76645,0.76675,87100000.0
2008-05-13 13:15:00,0.76675,0.76735,0.7667,0.76725,52300000.0
2008-05-13 13:20:00,0.7672,0.7672,0.76655,0.76685,100700000.0
2008-05-13 13:25:00,0.7669,0.76715,0.7667,0.7668,118999999.0
2008-05-13 13:30:00,0.76675,0.7668,0.76645,0.76655,88500000.0
2008-05-13 13:35:00,0.7666,0.7675,0.76655,0.7675,104700000.0
2008-05-13 13:40:00,0.7675,0.76755,0.7671,0.7672,165900000.0
2008-05-13 13:45:00,0.7672,0.76725,0.76645,0.7665,356300000.0
2008-05-13 13:50:00,0.7665,0.7671,0.76645,0.7668,352000000.0
2008-05-13 13:55:00,0.767,0.7679,0.7669,0.7678,234800000.0
2008-05-13 14:00:00,0.7678,0.7679,0.76721,0.76742,169000000.0
2008-05-13 14:05:00,0.7677,0.76805,0.7677,0.7678,561400000.0
2008-05-13 14:10:00,0.7678,0.76885,0.76775,0.76875,170700000.0
2008-05-13 14:15:00,0.7688,0.7689,0.76765,0.76815,188100000.0
2008-05-13 14:20:00,0.76815,0.7682,0.768,0.76805,109100000.0
2008-05-13 14:25:00,0.7681,0.7683,0.76785,0.768,137400000.0
2008-05-13 14:30:00,0.76805,0.76865,0.76705,0.76825,187200000.0
2008-05-13 14:35:00,0.76825,0.76885,0.76785,0.7682,145100000.0
2008-05-13 14:40:00,0.7682,0.7685,0.7681,0.7683,112900000.0
2008-05-13 14:45:00,0.7683,0.7684,0.76795,0.76815,131800000.0
2008-05-13 14:50:00,0.7682,0.76845,0.76695,0.76725,126200000.0
2008-05-13 14:55:00,0.76745,0.76845,0.76725,0.76815,111900000.0
2008-05-13 15:00:00,0.76815,0.76885,0.76815,0.76845,85300000.0
2008-05-13 15:05:00,0.76845,0.76845,0.76795,0.76815,88700000.0
2008-05-13 15:10:00,0.76815,0.76815,0.76755,0.76755,155600000.0
2008-05-13 15:15:00,0.76755,0.7678,0.767,0.7676,1304300000.0
2008-05-13 15:20:00,0.7676,0.7676,0.7668,0.7668,541000000.0
2008-05-13 15:25:00,0.7668,0.76735,0.76665,0.76715,117900000.0
2008-05-13 15:30:00,0.76715,0.76715,0.76595,0.76605,204400000.0
2008-05-13 15:35:00,0.76595,0.76595,0.7648,0.76555,571000000.0
2008-05-13 15:40:00,0.76545,0.76625,0.76545,0.76605,159700000.0
2008-05-13 15:45:00,0.766,0.76615,0.76585,0.76595,85000000.0
2008-05-13 15:50:00,0.76595,0.766,0.765,0.7655,186700000.0
2008-05-13 15:55:00,0.76555,0.76575,0.76505,0.76525,200400000.0
2008-05-13 16:00:00,0.76525,0.76565,0.76505,0.76555,104300000.0
2008-05-13 16:05:00,0.76555,0.76555,0.76495,0.76515,72200000.0
2008-05-13 16:10:00,0.76515,0.7658,0.76515,0.7658,83100000.0
2008-05-13 16:15:00,0.7658,0.76635,0.76517,0.7658,130400000.0
2008-05-13 16:20:00,0.7658,0.76625,0.7658,0.7658,49800000.0
2008-05-13 16:25:00,0.7658,0.7664,0.7658,0.76625,111100000.0
2008-05-13 16:30:00,0.7663,0.76665,0.76625,0.76645,74500000.0
2008-05-13 16:35:00,0.76645,0.76645,0.76585,0.7662,176900000.0
2008-05-13 16:40:00,0.7662,0.7663,0.76595,0.76605,174800000.0
2008-05-13 16:45:00,0.766,0.76675,0.76585,0.76675,302900000.0
2008-05-13 16:50:00,0.7668,0.76715,0.7666,0.76685,404100000.0
2008-05-13 16:55:00,0.7669,0.767,0.7665,0.76655,341500000.0
2008-05-13 17:00:00,0.7665,0.76655,0.76625,0.7664,303700000.0
2008-05-13 17:05:00,0.7664,0.7668,0.7664,0.7668,217200000.0
2008-05-13 17:10:00,0.76675,0.7673,0.76675,0.7673,311300000.0
2008-05-13 17:15:00,0.7673,0.7675,0.7665,0.7665,640000000.0
2008-05-13 17:20:00,0.7665,0.7666,0.76585,0.76605,222500000.0
2008-05-13 17:25:00,0.76605,0.7672,0.7658,0.7672,553800000.0
2008-05-13 17:30:00,0.7672,0.7676,0.7672,0.7674,321400000.0
2008-05-13 17:35:00,0.7674,0.76745,0.76695,0.7671,181000000.0
2008-05-13 17:40:00,0.7672,0.7672,0.76695,0.767,104600000.0
2008-05-13 17:45:00,0.767,0.767,0.7666,0.7667,270900000.0
2008-05-13 17:50:00,0.7667,0.7675,0.7667,0.7672,408400000.0
2008-05-13 17:55:00,0.7672,0.7678,0.7672,0.76745,172800000.0
2008-05-13 18:00:00,0.7675,0.7679,0.767,0.7672,754100000.0
2008-05-13 18:05:00,0.7672,0.7674,0.7671,0.76715,478200000.0
2008-05-13 18:10:00,0.76715,0.7673,0.76695,0.7671,199100000.0
2008-05-13 18:15:00,0.767,0.7672,0.767,0.7672,149200000.0
2008-05-13 18:20:00,0.7672,0.7674,0.76677,0.7673,413300000.0
2008-05-13 18:25:00,0.7673,0.7673,0.7672,0.7672,35200000.0
2008-05-13 18:30:00,0.7672,0.7673,0.76675,0.76685,277300000.0
2008-05-13 18:35:00,0.76685,0.7671,0.7667,0.76695,226200000.0
2008-05-13 18:40:00,0.76695,0.767,0.7669,0.7669,56700000.0
2008-05-13 18:45:00,0.7669,0.7671,0.7669,0.7669,53700000.0
2008-05-13 18:50:00,0.7669,0.76695,0.7665,0.7667,88700000.0
2008-05-13 18:55:00,0.7667,0.7668,0.7664,0.76665,181700000.0
2008-05-13 19:00:00,0.76665,0.7669,0.76645,0.7666,300500000.0
2008-05-13 19:05:00,0.76665,0.7668,0.7665,0.7665,302100000.0
2008-05-13 19:10:00,0.7665,0.7668,0.76609,0.76669,177900000.0
2008-05-13 19:15:00,0.7668,0.767,0.7666,0.767,248200000.0
2008-05-13 19:20:00,0.767,0.7673,0.7668,0.7673,167400000.0
2008-05-13 19:25:00,0.7673,0.7673,0.76689,0.7671,210500000.0
2008-05-13 19:30:00,0.76705,0.7675,0.76695,0.76715,157700000.0
2008-05-13 19:35:00,0.76715,0.7673,0.76705,0.76725,118900000.0
2008-05-13 19:40:00,0.7673,0.7674,0.7671,0.7674,116400000.0
2008-05-13 19:45:00,0.7674,0.7674,0.76595,0.766,486700000.0
2008-05-13 19:50:00,0.766,0.76625,0.76585,0.7662,431200000.0
2008-05-13 19:55:00,0.7662,0.7662,0.7656,0.766,345600000.0
2008-05-13 20:00:00,0.76602,0.76645,0.76563,0.7658,313600000.0
2008-05-13 20:05:00,0.7658,0.7658,0.7655,0.7657,401700000.0
2008-05-13 20:10:00,0.76557,0.76655,0.7654,0.76655,434300000.0
2008-05-13 20:15:00,0.7666,0.7667,0.7655,0.7658,134300000.0
2008-05-13 20:20:00,0.7658,0.76595,0.7652,0.7655,367200000.0
2008-05-13 20:25:00,0.7655,0.7655,0.7654,0.7654,12700000.0
2008-05-13 20:30:00,0.76545,0.7655,0.7651,0.7653,313300000.0
2008-05-13 20:35:00,0.7653,0.7657,0.7653,0.7655,652300000.0
2008-05-13 20:40:00,0.7655,0.7655,0.76503,0.7653,534200000.0
2008-05-13 20:45:00,0.76509,0.7653,0.76488,0.7651,306300000.0
2008-05-13 20:50:00,0.76505,0.76515,0.76485,0.76485,8000000.0
2008-05-13 20:55:00,0.7649,0.76515,0.76465,0.76495,80100000.0
2008-05-13 21:00:00,0.76495,0.76515,0.76465,0.7647,54000000.0
2008-05-13 21:05:00,0.76451,0.76485,0.7644,0.76485,70800000.0
2008-05-13 21:10:00,0.76485,0.76495,0.76449,0.76495,270100000.0
2008-05-13 21:15:00,0.76495,0.76515,0.76495,0.76505,8900000.0
2008-05-13 21:20:00,0.76478,0.76505,0.76463,0.765,79400000.0
2008-05-13 21:25:00,0.765,0.7652,0.76481,0.76515,384900000.0
2008-05-13 21:30:00,0.76515,0.76535,0.76483,0.76525,219900000.0
2008-05-13 21:35:00,0.7653,0.7653,0.76486,0.76508,577200007.0
2008-05-13 21:40:00,0.76525,0.76536,0.76474,0.76487,806600002.0
2008-05-13 21:45:00,0.765,0.76512,0.76445,0.76445,494100005.0
2008-05-13 21:50:00,0.76455,0.76465,0.76416,0.76445,343599999.0
2008-05-13 21:55:00,0.7644,0.76455,0.7642,0.7642,46800000.0
2008-05-13 22:00:00,0.76455,0.76475,0.76399,0.76428,515200004.0
2008-05-13 22:05:00,0.76455,0.7649,0.76445,0.76455,6800000.0
2008-05-13 22:10:00,0.76431,0.76475,0.76419,0.7647,61100000.0
2008-05-13 22:15:00,0.76428,0.7647,0.76417,0.76438,949900001.0
2008-05-13 22:20:00,0.76442,0.76465,0.76424,0.7644,714399998.0
2008-05-13 22:25:00,0.7644,0.7646,0.7642,0.76423,483600000.0
2008-05-13 22:30:00,0.7646,0.76465,0.76404,0.76465,221300000.0
2008-05-13 22:35:00,0.76465,0.76475,0.7641,0.7643,41700000.0
2008-05-13 22:40:00,0.76435,0.7645,0.764,0.7642,136600000.0
2008-05-13 22:45:00,0.7642,0.76435,0.764,0.76435,16700000.0
2008-05-13 22:50:00,0.7641,0.7641,0.76328,0.7637,140500000.0
2008-05-13 22:55:00,0.7637,0.7642,0.76322,0.764,172600000.0
2008-05-13 23:00:00,0.764,0.7645,0.7639,0.7642,171500000.0
2008-05-13 23:05:00,0.7642,0.7643,0.76389,0.76405,130900000.0
2008-05-13 23:10:00,0.76421,0.76434,0.7635,0.7638,404100000.0
2008-05-13 23:15:00,0.76368,0.76385,0.76337,0.7635,277900000.0
2008-05-13 23:20:00,0.76315,0.76366,0.7631,0.7634,358600000.0
2008-05-13 23:25:00,0.7634,0.7636,0.7634,0.7636,153500000.0
2008-05-13 23:30:00,0.7636,0.7638,0.7635,0.7638,235800000.0
2008-05-13 23:35:00,0.7638,0.7648,0.7637,0.7638,321600000.0
2008-05-13 23:40:00,0.7638,0.764,0.7635,0.764,230400000.0
2008-05-13 23:45:00,0.764,0.7644,0.7635,0.7635,327700000.0
2008-05-13 23:50:00,0.7635,0.7637,0.7635,0.7637,142900000.0
2008-05-13 23:55:00,0.7637,0.764,0.7635,0.764,119500000.0
2008-05-14 00:00:00,0.764,0.7641,0.76355,0.7639,138600000.0
2008-05-14 00:05:00,0.7639,0.7644,0.7639,0.7641,374700000.0
2008-05-14 00:10:00,0.7641,0.7643,0.7641,0.7643,212500000.0
2008-05-14 00:15:00,0.7643,0.7644,0.7638,0.7643,1164700000.0
2008-05-14 00:20:00,0.7643,0.7643,0.76397,0.764,288800000.0
2008-05-14 00:25:00,0.7641,0.7641,0.76305,0.76335,865600000.0
2008-05-14 00:30:00,0.7633,0.7637,0.76324,0.7635,863399999.0
2008-05-14 00:35:00,0.7635,0.7635,0.76315,0.7632,164200000.0
2008-05-14 00:40:00,0.7632,0.7634,0.76289,0.76325,254400007.0
2008-05-14 00:45:00,0.76325,0.76345,0.76287,0.763,159000000.0
2008-05-14 00:50:00,0.7633,0.7635,0.76311,0.76315,510399997.0
2008-05-14 00:55:00,0.7635,0.7635,0.7631,0.7634,307500000.0
2008-05-14 01:00:00,0.7634,0.7634,0.76274,0.7633,191300000.0
2008-05-14 01:05:00,0.7633,0.7633,0.7631,0.7631,435500000.0
2008-05-14 01:10:00,0.7631,0.7631,0.7626,0.7629,556600001.0
2008-05-14 01:15:00,0.7629,0.76305,0.76256,0.76285,260300000.0
2008-05-14 01:20:00,0.76305,0.76305,0.7629,0.763,272300000.0
2008-05-14 01:25:00,0.763,0.7631,0.7629,0.7631,457600000.0
2008-05-14 01:30:00,0.7632,0.7632,0.76251,0.7629,619600000.0
2008-05-14 01:35:00,0.7629,0.76295,0.76285,0.7629,272400000.0
2008-05-14 01:40:00,0.76282,0.7637,0.76265,0.7636,656600002.0
2008-05-14 01:45:00,0.7636,0.7637,0.763,0.7636,569100000.0
2008-05-14 01:50:00,0.7636,0.7636,0.763,0.7632,459300000.0
2008-05-14 01:55:00,0.7632,0.7634,0.7631,0.7632,646500001.0
2008-05-14 02:00:00,0.7632,0.7635,0.7631,0.7635,789100003.0
2008-05-14 02:05:00,0.7635,0.7637,0.7633,0.76365,126800000.0
2008-05-14 02:10:00,0.7637,0.7643,0.7636,0.7642,475000000.0
2008-05-14 02:15:00,0.7642,0.7643,0.7639,0.764,568100000.0
2008-05-14 02:20:00,0.764,0.764,0.7638,0.764,64600000.0
2008-05-14 02:25:00,0.764,0.7642,0.7639,0.764,313000000.0
2008-05-14 02:30:00,0.7641,0.7642,0.76378,0.7639,340600000.0
2008-05-14 02:35:00,0.7639,0.7641,0.7637,0.7637,205700000.0
2008-05-14 02:40:00,0.76345,0.7639,0.76329,0.7638,682999999.0
2008-05-14 02:45:00,0.7638,0.7638,0.76305,0.76315,320800000.0
2008-05-14 02:50:00,0.7631,0.7632,0.763,0.7632,122800000.0
2008-05-14 02:55:00,0.76325,0.76325,0.76265,0.7632,78500000.0
2008-05-14 03:00:00,0.7633,0.76355,0.7632,0.7633,282200000.0
2008-05-14 03:05:00,0.7632,0.7636,0.7632,0.7633,159100000.0
2008-05-14 03:10:00,0.7633,0.7636,0.7632,0.7633,544200000.0
2008-05-14 03:15:00,0.76328,0.7635,0.7628,0.7635,570800002.0
2008-05-14 03:20:00,0.7635,0.7635,0.76325,0.76345,164000000.0
2008-05-14 03:25:00,0.76345,0.76345,0.7633,0.7633,166800000.0
2008-05-14 03:30:00,0.7633,0.7633,0.7621,0.7627,1053200000.0
2008-05-14 03:35:00,0.7626,0.7633,0.7623,0.7628,654100000.0
2008-05-14 03:40:00,0.7628,0.7631,0.7627,0.7627,196500000.0
2008-05-14 03:45:00,0.7627,0.7631,0.7623,0.763,708200000.0
2008-05-14 03:50:00,0.763,0.7635,0.76252,0.7632,178500000.0
2008-05-14 03:55:00,0.76309,0.7633,0.76266,0.763,148000000.0
2008-05-14 04:00:00,0.763,0.7635,0.7629,0.7633,510800000.0
2008-05-14 04:05:00,0.7633,0.7635,0.7629,0.7632,473800000.0
2008-05-14 04:10:00,0.7633,0.7635,0.7626,0.7626,418400000.0
2008-05-14 04:15:00,0.7627,0.7631,0.7626,0.7628,524000000.0
2008-05-14 04:20:00,0.7628,0.7628,0.7626,0.7626,400500000.0
2008-05-14 04:25:00,0.7626,0.76285,0.7626,0.7626,677100000.0
2008-05-14 04:30:00,0.7626,0.7628,0.7626,0.7628,216200000.0
2008-05-14 04:35:00,0.7628,0.7631,0.7628,0.763,381900000.0
2008-05-14 04:40:00,0.763,0.7631,0.76272,0.7631,164100000.0
2008-05-14 04:45:00,0.76322,0.76328,0.76271,0.7631,390300000.0
2008-05-14 04:50:00,0.76292,0.7633,0.76248,0.76315,243600002.0
2008-05-14 04:55:00,0.76302,0.7632,0.76273,0.7632,126900000.0
2008-05-14 05:00:00,0.7631,0.7635,0.7631,0.7635,217600000.0
2008-05-14 05:05:00,0.7635,0.7635,0.7632,0.76335,167100000.0
2008-05-14 05:10:00,0.7633,0.7633,0.76265,0.76286,91200000.0
2008-05-14 05:15:00,0.7632,0.7633,0.76315,0.7632,273300000.0
2008-05-14 05:20:00,0.7632,0.7634,0.76283,0.763,58900000.0
2008-05-14 05:25:00,0.7633,0.76335,0.76287,0.76335,29200000.0
2008-05-14 05:30:00,0.7633,0.76341,0.76297,0.7633,119300000.0
2008-05-14 05:35:00,0.76325,0.7633,0.76279,0.7628,527300001.0
2008-05-14 05:40:00,0.7631,0.76319,0.76273,0.76299,151600000.0
2008-05-14 05:45:00,0.7628,0.7631,0.76256,0.763,122100000.0
2008-05-14 05:50:00,0.76286,0.76327,0.76262,0.7631,165500000.0
2008-05-14 05:55:00,0.7631,0.7631,0.7628,0.7628,136000000.0
2008-05-14 06:00:00,0.7627,0.7628,0.76234,0.7628,582100003.0
2008-05-14 06:05:00,0.7628,0.7629,0.76242,0.7626,622400000.0
2008-05-14 06:10:00,0.7626,0.7628,0.7626,0.7626,383700000.0
2008-05-14 06:15:00,0.7626,0.7629,0.7626,0.7626,181400000.0
2008-05-14 06:20:00,0.7626,0.7626,0.7623,0.7624,196900000.0
2008-05-14 06:25:00,0.7624,0.7624,0.7618,0.7618,376700000.0
2008-05-14 06:30:00,0.7619,0.7622,0.7616,0.7619,685500000.0
2008-05-14 06:35:00,0.7619,0.7626,0.7617,0.7626,956900001.0
2008-05-14 06:40:00,0.7627,0.7627,0.76168,0.7624,590799999.0
2008-05-14 06:45:00,0.7624,0.7624,0.7615,0.7618,433700000.0
2008-05-14 06:50:00,0.7617,0.7618,0.7612,0.7615,517300000.0
2008-05-14 06:55:00,0.7614,0.7615,0.7612,0.7615,769899999.0
2008-05-14 07:00:00,0.7615,0.7619,0.7614,0.7616,453500000.0
2008-05-14 07:05:00,0.7617,0.7623,0.76165,0.7621,635400001.0
2008-05-14 07:10:00,0.7621,0.76215,0.7613,0.7615,401000000.0
2008-05-14 07:15:00,0.7615,0.76175,0.76135,0.76165,270700000.0
2008-05-14 07:20:00,0.7615,0.76175,0.76115,0.7617,424400000.0
2008-05-14 07:25:00,0.76107,0.7622,0.76107,0.7621,443000000.0
2008-05-14 07:30:00,0.7621,0.7621,0.762,0.76205,54500000.0
2008-05-14 07:35:00,0.76205,0.76205,0.76145,0.76155,38000000.0
2008-05-14 07:40:00,0.7616,0.7618,0.7615,0.7617,35600000.0
2008-05-14 07:45:00,0.76175,0.7624,0.7617,0.7623,295199999.0
2008-05-14 07:50:00,0.7623,0.7625,0.76174,0.7624,212700000.0
2008-05-14 07:55:00,0.7624,0.7625,0.76169,0.7617,461299999.0
2008-05-14 08:00:00,0.76175,0.7623,0.7615,0.7623,972800002.0
2008-05-14 08:05:00,0.7623,0.7633,0.7623,0.7627,2066600000.0
2008-05-14 08:10:00,0.7627,0.7631,0.76225,0.7624,627400000.0
2008-05-14 08:15:00,0.7625,0.7626,0.7617,0.7623,1765400000.0
2008-05-14 08:20:00,0.7623,0.7626,0.7623,0.7623,771699999.0
2008-05-14 08:25:00,0.7623,0.7623,0.7615,0.762,1156300000.0
2008-05-14 08:30:00,0.762,0.7627,0.762,0.7624,400500000.0
2008-05-14 08:35:00,0.7624,0.7627,0.76225,0.7626,227300000.0
2008-05-14 08:40:00,0.7625,0.76285,0.7624,0.7627,97000000.0
2008-05-14 08:45:00,0.76265,0.7628,0.762,0.7623,128600000.0
2008-05-14 08:50:00,0.7623,0.7623,0.7617,0.7618,97100000.0
2008-05-14 08:55:00,0.7618,0.762,0.7612,0.7617,202200000.0
2008-05-14 09:00:00,0.7617,0.7618,0.7612,0.76135,479100000.0
2008-05-14 09:05:00,0.76135,0.76155,0.76045,0.76075,861300000.0
2008-05-14 09:10:00,0.76075,0.76085,0.7595,0.7604,790200000.0
2008-05-14 09:15:00,0.7604,0.76065,0.75975,0.7602,700200000.0
2008-05-14 09:20:00,0.7602,0.7605,0.75975,0.76015,335800000.0
2008-05-14 09:25:00,0.7602,0.7614,0.7599,0.7614,436296000.0
2008-05-14 09:30:00,0.7614,0.76195,0.7608,0.76115,380200000.0
2008-05-14 09:35:00,0.76115,0.76125,0.76055,0.761,408100000.0
2008-05-14 09:40:00,0.761,0.7611,0.76,0.7602,256000000.0
2008-05-14 09:45:00,0.7602,0.7609,0.7599,0.7608,345800000.0
2008-05-14 09:50:00,0.7608,0.76155,0.7603,0.7606,253100000.0
2008-05-14 09:55:00,0.76055,0.761,0.7605,0.761,327400000.0
2008-05-14 10:00:00,0.761,0.761,0.7603,0.7605,498700000.0
2008-05-14 10:05:00,0.7605,0.761,0.7604,0.7607,278500000.0
2008-05-14 10:10:00,0.7607,0.7609,0.7606,0.7607,660500000.0
2008-05-14 10:15:00,0.7607,0.76095,0.7607,0.7608,363600000.0
2008-05-14 10:20:00,0.7608,0.76115,0.76075,0.7611,182800000.0
2008-05-14 10:25:00,0.7611,0.7615,0.7611,0.7613,348600002.0
2008-05-14 10:30:00,0.7613,0.7613,0.76035,0.76035,277800000.0
2008-05-14 10:35:00,0.7603,0.7605,0.75945,0.76,376200000.0
2008-05-14 10:40:00,0.76,0.76035,0.7591,0.76035,514000000.0
2008-05-14 10:45:00,0.76035,0.76095,0.76,0.76095,177500000.0
2008-05-14 10:50:00,0.76095,0.76105,0.7605,0.7605,480300000.0
2008-05-14 10:55:00,0.7605,0.7608,0.76035,0.76035,294900000.0
2008-05-14 11:00:00,0.7604,0.76185,0.7604,0.7616,384200000.0
2008-05-14 11:05:00,0.7616,0.76175,0.7607,0.76105,163500000.0
2008-05-14 11:10:00,0.76105,0.7611,0.7604,0.76068,84400000.0
2008-05-14 11:15:00,0.7607,0.761,0.76048,0.7605,161900000.0
2008-05-14 11:20:00,0.7605,0.76075,0.76025,0.76075,98800000.0
2008-05-14 11:25:00,0.7609,0.7609,0.7606,0.76075,60200000.0
2008-05-14 11:30:00,0.7607,0.7609,0.76,0.7602,460800001.0
2008-05-14 11:35:00,0.7601,0.7604,0.7601,0.7602,271100000.0
2008-05-14 11:40:00,0.7602,0.7602,0.7598,0.76,322700000.0
2008-05-14 11:45:00,0.76015,0.76015,0.7595,0.7595,226100000.0
2008-05-14 11:50:00,0.7596,0.7602,0.75955,0.7599,831100000.0
2008-05-14 11:55:00,0.75985,0.76,0.7595,0.7598,331700000.0
2008-05-14 12:00:00,0.7599,0.76015,0.7598,0.76,320400000.0
2008-05-14 12:05:00,0.76,0.7601,0.7595,0.7597,250100000.0
2008-05-14 12:10:00,0.7596,0.75995,0.7594,0.7595,262000000.0
2008-05-14 12:15:00,0.7595,0.7596,0.75905,0.7596,234200000.0
2008-05-14 12:20:00,0.7596,0.7597,0.75925,0.7596,469400000.0
2008-05-14 12:25:00,0.7596,0.76,0.7596,0.75975,201400000.0
2008-05-14 12:30:00,0.7597,0.7604,0.7597,0.7602,166600000.0
2008-05-14 12:35:00,0.7602,0.76065,0.7598,0.75995,186800000.0
2008-05-14 12:40:00,0.76,0.76035,0.75995,0.7602,117700000.0
2008-05-14 12:45:00,0.7602,0.7605,0.75995,0.7604,144900000.0
2008-05-14 12:50:00,0.7604,0.7607,0.7604,0.7605,142900000.0
2008-05-14 12:55:00,0.76055,0.7607,0.7605,0.7606,93900000.0
2008-05-14 13:00:00,0.7606,0.7614,0.7606,0.76115,107700000.0
2008-05-14 13:05:00,0.76115,0.7614,0.76072,0.761,51000000.0
2008-05-14 13:10:00,0.761,0.7611,0.76045,0.7608,179100000.0
2008-05-14 13:15:00,0.76062,0.7616,0.76055,0.76085,25100000.0
2008-05-14 13:20:00,0.76085,0.7609,0.76,0.7602,66600000.0
2008-05-14 13:25:00,0.7602,0.7602,0.7595,0.7598,210400000.0
2008-05-14 13:30:00,0.7598,0.7603,0.7596,0.75985,492200000.0
2008-05-14 13:35:00,0.7599,0.7608,0.7599,0.7604,513900000.0
2008-05-14 13:40:00,0.7604,0.7604,0.7596,0.7596,115700000.0
2008-05-14 13:45:00,0.7596,0.75995,0.7595,0.75955,133500000.0
2008-05-14 13:50:00,0.75955,0.7606,0.7595,0.7604,269200000.0
2008-05-14 13:55:00,0.7604,0.76045,0.75955,0.7598,408800000.0
2008-05-14 14:00:00,0.7598,0.76,0.75939,0.76,217600000.0
2008-05-14 14:05:00,0.76,0.76045,0.75955,0.76025,565400000.0
2008-05-14 14:10:00,0.76025,0.7611,0.7602,0.7605,114600000.0
2008-05-14 14:15:00,0.7605,0.76075,0.7602,0.76025,68900000.0
2008-05-14 14:20:00,0.76025,0.76045,0.76005,0.76005,43700000.0
2008-05-14 14:25:00,0.7601,0.76025,0.7598,0.7599,80200000.0
2008-05-14 14:30:00,0.7599,0.7623,0.7597,0.76145,220100000.0
2008-05-14 14:35:00,0.76185,0.7628,0.76155,0.76275,524400000.0
2008-05-14 14:40:00,0.76275,0.7635,0.7627,0.76275,238099999.0
2008-05-14 14:45:00,0.76275,0.7628,0.7616,0.7617,98700000.0
2008-05-14 14:50:00,0.76165,0.7623,0.76165,0.76205,58800000.0
2008-05-14 14:55:00,0.76205,0.7622,0.76195,0.76205,86100000.0
2008-05-14 15:00:00,0.762,0.7633,0.762,0.763,343500000.0
2008-05-14 15:05:00,0.763,0.76325,0.762,0.76215,101100000.0
2008-05-14 15:10:00,0.7621,0.76265,0.7619,0.7621,76200000.0
2008-05-14 15:15:00,0.76205,0.76235,0.76205,0.76225,77200000.0
2008-05-14 15:20:00,0.76215,0.76245,0.76215,0.7622,53200000.0
2008-05-14 15:25:00,0.7622,0.76265,0.7621,0.7624,104099999.0
2008-05-14 15:30:00,0.76235,0.7627,0.76194,0.7627,93600000.0
2008-05-14 15:35:00,0.76265,0.76265,0.76245,0.76245,45900000.0
2008-05-14 15:40:00,0.76245,0.7626,0.76225,0.76225,89200000.0
2008-05-14 15:45:00,0.76225,0.76275,0.76225,0.76255,60600000.0
2008-05-14 15:50:00,0.76255,0.76255,0.76195,0.76205,84200000.0
2008-05-14 15:55:00,0.76205,0.7622,0.76155,0.7622,71200000.0
2008-05-14 16:00:00,0.7621,0.76225,0.7614,0.76213,96700001.0
2008-05-14 16:05:00,0.76225,0.76255,0.76195,0.7625,60900000.0
2008-05-14 16:10:00,0.7625,0.76275,0.76245,0.7626,51700000.0
2008-05-14 16:15:00,0.7626,0.76295,0.7622,0.76295,84800000.0
2008-05-14 16:20:00,0.76295,0.7633,0.76285,0.76295,47900000.0
2008-05-14 16:25:00,0.76295,0.7631,0.7623,0.76255,85900000.0
2008-05-14 16:30:00,0.76255,0.76265,0.7623,0.76255,83900000.0
2008-05-14 16:35:00,0.76265,0.76265,0.7621,0.7621,98400000.0
2008-05-14 16:40:00,0.76205,0.76265,0.76205,0.76235,189300000.0
2008-05-14 16:45:00,0.7624,0.76295,0.76235,0.76265,87000000.0
2008-05-14 16:50:00,0.76265,0.76285,0.7625,0.76255,136700000.0
2008-05-14 16:55:00,0.76255,0.7629,0.76195,0.76195,246400000.0
2008-05-14 17:00:00,0.762,0.7625,0.76187,0.7622,63900000.0
2008-05-14 17:05:00,0.7625,0.76255,0.76195,0.76235,45000000.0
2008-05-14 17:10:00,0.76235,0.7626,0.7623,0.7624,37200000.0
2008-05-14 17:15:00,0.76235,0.76265,0.76219,0.76224,48200000.0
2008-05-14 17:20:00,0.76255,0.76255,0.76195,0.7624,46200000.0
2008-05-14 17:25:00,0.76235,0.76265,0.76215,0.76235,25700000.0
2008-05-14 17:30:00,0.76235,0.76245,0.76215,0.76225,13800000.0
2008-05-14 17:35:00,0.76225,0.76225,0.76215,0.76215,9000000.0
2008-05-14 17:40:00,0.76215,0.76215,0.762,0.76215,15700000.0
2008-05-14 17:45:00,0.76215,0.76225,0.7619,0.7619,30100000.0
2008-05-14 17:50:00,0.76185,0.76225,0.76185,0.76215,23300000.0
2008-05-14 17:55:00,0.76209,0.7624,0.7617,0.76225,165999998.0
2008-05-14 18:00:00,0.76225,0.76295,0.76225,0.76275,49100000.0
2008-05-14 18:05:00,0.76275,0.76275,0.76245,0.76275,50400001.0
2008-05-14 18:10:00,0.76275,0.76295,0.76245,0.76255,29500000.0
2008-05-14 18:15:00,0.7626,0.76275,0.76245,0.76245,14700000.0
2008-05-14 18:20:00,0.76245,0.76245,0.76195,0.76215,75000000.0
2008-05-14 18:25:00,0.762,0.7625,0.76177,0.76215,136400000.0
2008-05-14 18:30:00,0.76215,0.76215,0.76175,0.7618,25100000.0
2008-05-14 18:35:00,0.76175,0.76185,0.76145,0.7615,19100000.0
2008-05-14 18:40:00,0.7615,0.76195,0.7615,0.7617,171900000.0
2008-05-14 18:45:00,0.7619,0.762,0.7617,0.76185,128300000.0
2008-05-14 18:50:00,0.762,0.762,0.76145,0.76175,213600000.0
2008-05-14 18:55:00,0.7617,0.76175,0.76117,0.76145,71400000.0
2008-05-14 19:00:00,0.76175,0.76195,0.76135,0.7616,348300000.0
2008-05-14 19:05:00,0.76175,0.7618,0.76143,0.7617,61200000.0
2008-05-14 19:10:00,0.7617,0.76195,0.7617,0.76175,13600000.0
2008-05-14 19:15:00,0.76175,0.762,0.76136,0.76179,17900000.0
2008-05-14 19:20:00,0.7618,0.76205,0.76148,0.7618,360199999.0
2008-05-14 19:25:00,0.7619,0.76245,0.7619,0.7624,76100000.0
2008-05-14 19:30:00,0.7624,0.7624,0.762,0.7621,79500000.0
2008-05-14 19:35:00,0.762,0.76275,0.762,0.762,116500000.0
2008-05-14 19:40:00,0.762,0.76235,0.76195,0.7623,37000000.0
2008-05-14 19:45:00,0.7622,0.76225,0.76187,0.76207,37700000.0
2008-05-14 19:50:00,0.7622,0.7622,0.76169,0.76205,15800000.0
2008-05-14 19:55:00,0.7621,0.76245,0.76206,0.76235,18600000.0
2008-05-14 20:00:00,0.7621,0.76265,0.76186,0.76212,88100000.0
2008-05-14 20:05:00,0.7624,0.76255,0.7618,0.76202,107100000.0
2008-05-14 20:10:00,0.762,0.76246,0.76191,0.76195,432900000.0
2008-05-14 20:15:00,0.7623,0.7625,0.76203,0.76204,145500000.0
2008-05-14 20:20:00,0.76225,0.76225,0.76163,0.76195,324000001.0
2008-05-14 20:25:00,0.7622,0.76226,0.76201,0.76205,89000001.0
2008-05-14 20:30:00,0.7622,0.7622,0.76183,0.76183,234000000.0
2008-05-14 20:35:00,0.76215,0.76245,0.76193,0.76235,148700000.0
2008-05-14 20:40:00,0.76235,0.76235,0.76178,0.76195,38900000.0
2008-05-14 20:45:00,0.76195,0.76195,0.7613,0.7615,50300000.0
2008-05-14 20:50:00,0.76165,0.76165,0.76065,0.76065,31400000.0
2008-05-14 20:55:00,0.76065,0.7613,0.76065,0.76115,65100000.0
2008-05-14 21:00:00,0.76115,0.76115,0.7607,0.7607,923200000.0
2008-05-14 21:05:00,0.7607,0.7611,0.76065,0.76095,227900000.0
2008-05-14 21:10:00,0.76086,0.76126,0.76065,0.76065,95000000.0
2008-05-14 21:15:00,0.76065,0.7608,0.76013,0.76035,410100003.0
2008-05-14 21:20:00,0.7606,0.76065,0.76045,0.76065,20200000.0
2008-05-14 21:25:00,0.76065,0.76095,0.76045,0.76075,42400000.0
2008-05-14 21:30:00,0.76033,0.76101,0.76033,0.76075,268200001.0
2008-05-14 21:35:00,0.76075,0.761,0.7603,0.76057,141500000.0
2008-05-14 21:40:00,0.76065,0.76075,0.7605,0.76055,177400000.0
2008-05-14 21:45:00,0.7606,0.7607,0.7602,0.7606,209300000.0
2008-05-14 21:50:00,0.7607,0.7607,0.7606,0.7607,89800000.0
2008-05-14 21:55:00,0.7608,0.7612,0.7607,0.7607,294600000.0
2008-05-14 22:00:00,0.7607,0.7608,0.7605,0.7605,121000000.0
2008-05-14 22:05:00,0.7605,0.7607,0.76045,0.76045,65400000.0
2008-05-14 22:10:00,0.76045,0.76065,0.75992,0.76045,183899999.0
2008-05-14 22:15:00,0.7605,0.76095,0.76045,0.76075,103500000.0
2008-05-14 22:20:00,0.7608,0.76155,0.76075,0.76145,211000000.0
2008-05-14 22:25:00,0.76145,0.76155,0.7605,0.76065,54900000.0
2008-05-14 22:30:00,0.76065,0.76105,0.76045,0.76055,55400000.0
2008-05-14 22:35:00,0.76075,0.76085,0.76023,0.76026,288900000.0
2008-05-14 22:40:00,0.76055,0.76075,0.76055,0.7607,25100000.0
2008-05-14 22:45:00,0.76065,0.7608,0.7603,0.76038,116500000.0
2008-05-14 22:50:00,0.7606,0.76085,0.7605,0.7606,35300000.0
2008-05-14 22:55:00,0.76055,0.7607,0.7605,0.7606,130300000.0
2008-05-14 23:00:00,0.7606,0.7609,0.7606,0.7609,190200000.0
2008-05-14 23:05:00,0.7608,0.761,0.7608,0.7609,290100000.0
2008-05-14 23:10:00,0.7609,0.7611,0.7607,0.7607,163100000.0
2008-05-14 23:15:00,0.7607,0.7608,0.7607,0.7608,42200000.0
2008-05-14 23:20:00,0.7608,0.7608,0.7603,0.7604,255000000.0
2008-05-14 23:25:00,0.7604,0.7606,0.76025,0.7603,165300000.0
2008-05-14 23:30:00,0.76033,0.76071,0.7601,0.7607,478600000.0
2008-05-14 23:35:00,0.7606,0.7608,0.76023,0.7608,493000002.0
2008-05-14 23:40:00,0.7608,0.761,0.7605,0.761,549500000.0
2008-05-14 23:45:00,0.761,0.7611,0.7608,0.761,480300000.0
2008-05-14 23:50:00,0.761,0.7611,0.7608,0.761,825600000.0
2008-05-14 23:55:00,0.7611,0.7611,0.7605,0.761,237300000.0
2008-05-15 00:00:00,0.761,0.76131,0.76089,0.7612,333600000.0
2008-05-15 00:05:00,0.7612,0.7613,0.7612,0.7613,536499999.0
2008-05-15 00:10:00,0.7613,0.7613,0.76067,0.7611,240100000.0
2008-05-15 00:15:00,0.76076,0.7613,0.76065,0.76114,677500000.0
2008-05-15 00:20:00,0.7613,0.7615,0.7612,0.7613,1305300001.0
2008-05-15 00:25:00,0.7613,0.7614,0.7605,0.7609,1365800000.0
2008-05-15 00:30:00,0.7609,0.7609,0.7603,0.7605,1004899999.0
2008-05-15 00:35:00,0.7605,0.761,0.7603,0.7609,1279800000.0
2008-05-15 00:40:00,0.7609,0.7609,0.7601,0.7601,513600000.0
2008-05-15 00:45:00,0.7602,0.7602,0.7558,0.7563,1291600000.0
2008-05-15 00:50:00,0.7563,0.7569,0.7558,0.7563,1240800000.0
2008-05-15 00:55:00,0.75625,0.7566,0.7553,0.7557,1255500001.0
2008-05-15 01:00:00,0.7557,0.7565,0.7556,0.7565,946400000.0
2008-05-15 01:05:00,0.7565,0.7572,0.7565,0.7566,1123600000.0
2008-05-15 01:10:00,0.7566,0.7568,0.756,0.7563,701900001.0
2008-05-15 01:15:00,0.7563,0.7569,0.7563,0.7567,810700001.0
2008-05-15 01:20:00,0.7567,0.7571,0.7566,0.7568,719300000.0
2008-05-15 01:25:00,0.7568,0.7569,0.7565,0.7565,125200000.0
2008-05-15 01:30:00,0.7566,0.7567,0.7563,0.7564,580999999.0
2008-05-15 01:35:00,0.7564,0.7568,0.7562,0.7565,440600000.0
2008-05-15 01:40:00,0.7565,0.7569,0.7565,0.7569,703600000.0
2008-05-15 01:45:00,0.7568,0.7573,0.7568,0.7572,817400000.0
2008-05-15 01:50:00,0.7572,0.7572,0.7568,0.7568,336600000.0
2008-05-15 01:55:00,0.7568,0.7569,0.7564,0.7564,200900000.0
2008-05-15 02:00:00,0.7564,0.7566,0.7561,0.7562,358300000.0
2008-05-15 02:05:00,0.7562,0.7563,0.7561,0.7562,247200000.0
2008-05-15 02:10:00,0.7562,0.7567,0.7562,0.7567,465800000.0
2008-05-15 02:15:00,0.7566,0.7567,0.7562,0.75625,458700000.0
2008-05-15 02:20:00,0.7563,0.7565,0.7563,0.7564,342900000.0
2008-05-15 02:25:00,0.7564,0.7566,0.7564,0.7566,234300000.0
2008-05-15 02:30:00,0.7564,0.7567,0.7563,0.7565,333800000.0
2008-05-15 02:35:00,0.7565,0.7567,0.7564,0.7565,118900000.0
2008-05-15 02:40:00,0.75632,0.75675,0.75606,0.7566,628300004.0
2008-05-15 02:45:00,0.7566,0.7567,0.7563,0.7567,336600000.0
2008-05-15 02:50:00,0.7567,0.7567,0.7562,0.7563,290100001.0
2008-05-15 02:55:00,0.7563,0.7564,0.7562,0.7562,447900000.0
2008-05-15 03:00:00,0.7562,0.7562,0.7556,0.75575,394100000.0
2008-05-15 03:05:00,0.75575,0.75575,0.7555,0.7555,452599999.0
2008-05-15 03:10:00,0.7555,0.7558,0.7552,0.7556,653999999.0
2008-05-15 03:15:00,0.7556,0.7558,0.7556,0.7558,736099993.0
2008-05-15 03:20:00,0.7556,0.7556,0.7552,0.7553,277400001.0
2008-05-15 03:25:00,0.7553,0.7555,0.7548,0.7555,1152500000.0
2008-05-15 03:30:00,0.75555,0.7559,0.7555,0.7557,1089400006.0
2008-05-15 03:35:00,0.7557,0.7558,0.7556,0.7557,463499999.0
2008-05-15 03:40:00,0.7557,0.7558,0.7554,0.7557,530700000.0
2008-05-15 03:45:00,0.7557,0.7557,0.7552,0.7552,222200000.0
2008-05-15 03:50:00,0.7552,0.7553,0.7552,0.7553,203300000.0
2008-05-15 03:55:00,0.7553,0.7556,0.7553,0.7555,528000000.0
2008-05-15 04:00:00,0.7556,0.7558,0.75545,0.7557,399200000.0
2008-05-15 04:05:00,0.7557,0.75595,0.7557,0.7559,285200000.0
2008-05-15 04:10:00,0.7559,0.756,0.75555,0.756,340500000.0
2008-05-15 04:15:00,0.7561,0.7562,0.7559,0.756,391000000.0
2008-05-15 04:20:00,0.756,0.7562,0.7559,0.7561,370300000.0
2008-05-15 04:25:00,0.7561,0.7561,0.7558,0.7559,157300000.0
2008-05-15 04:30:00,0.75548,0.7561,0.75533,0.7561,387800000.0
2008-05-15 04:35:00,0.756,0.7563,0.75551,0.7563,121500000.0
2008-05-15 04:40:00,0.7563,0.7567,0.7562,0.7562,501000000.0
2008-05-15 04:45:00,0.7562,0.7562,0.7558,0.7559,494200000.0
2008-05-15 04:50:00,0.7559,0.7562,0.7559,0.7561,339100000.0
2008-05-15 04:55:00,0.7562,0.75625,0.7562,0.7562,259400000.0
2008-05-15 05:00:00,0.7562,0.7564,0.7558,0.7563,245299999.0
2008-05-15 05:05:00,0.75604,0.7564,0.75589,0.7562,128800000.0
2008-05-15 05:10:00,0.7563,0.7563,0.75591,0.7563,47100000.0
2008-05-15 05:15:00,0.7563,0.7565,0.75581,0.7561,239400000.0
2008-05-15 05:20:00,0.7561,0.7561,0.7556,0.7558,519299999.0
2008-05-15 05:25:00,0.7558,0.7559,0.7557,0.7559,282400000.0
2008-05-15 05:30:00,0.7559,0.756,0.75565,0.75587,437999999.0
2008-05-15 05:35:00,0.75585,0.7566,0.75577,0.7566,669300000.0
2008-05-15 05:40:00,0.7565,0.7566,0.75609,0.7563,226500000.0
2008-05-15 05:45:00,0.7563,0.7563,0.75568,0.7561,467699996.0
2008-05-15 05:50:00,0.7561,0.7562,0.7559,0.7559,402299999.0
2008-05-15 05:55:00,0.7559,0.7562,0.75543,0.7561,468499999.0
2008-05-15 06:00:00,0.7561,0.7565,0.75568,0.7565,274700000.0
2008-05-15 06:05:00,0.7565,0.7566,0.7564,0.7565,298000000.0
2008-05-15 06:10:00,0.7564,0.7566,0.75606,0.75612,130300001.0
2008-05-15 06:15:00,0.75619,0.7566,0.75612,0.75641,455500003.0
2008-05-15 06:20:00,0.7566,0.7566,0.7564,0.7565,206800000.0
2008-05-15 06:25:00,0.7565,0.7565,0.7563,0.7563,404500000.0
2008-05-15 06:30:00,0.7563,0.7563,0.75581,0.75605,598800003.0
2008-05-15 06:35:00,0.7563,0.7567,0.75565,0.7567,304500000.0
2008-05-15 06:40:00,0.7566,0.7568,0.7566,0.7568,382299998.0
2008-05-15 06:45:00,0.7568,0.7568,0.7564,0.7564,639299999.0
2008-05-15 06:50:00,0.7564,0.7565,0.7561,0.7563,354600000.0
2008-05-15 06:55:00,0.7563,0.757,0.7562,0.757,796100000.0
2008-05-15 07:00:00,0.757,0.757,0.75618,0.7568,106300000.0
2008-05-15 07:05:00,0.7567,0.7569,0.75617,0.75636,189100000.0
2008-05-15 07:10:00,0.7567,0.7567,0.7562,0.7564,443100000.0
2008-05-15 07:15:00,0.7564,0.7568,0.7562,0.7564,319200000.0
2008-05-15 07:20:00,0.7565,0.7569,0.7565,0.7568,281000000.0
2008-05-15 07:25:00,0.7568,0.7568,0.75609,0.7568,162700000.0
2008-05-15 07:30:00,0.7566,0.7569,0.75639,0.7569,126600000.0
2008-05-15 07:35:00,0.7569,0.7579,0.7568,0.7577,694100001.0
2008-05-15 07:40:00,0.7577,0.7577,0.7575,0.7577,749800000.0
2008-05-15 07:45:00,0.7577,0.7577,0.75681,0.7574,534700000.0
2008-05-15 07:50:00,0.7573,0.7573,0.7566,0.75705,552599999.0
2008-05-15 07:55:00,0.757,0.757,0.7563,0.7564,662500000.0
2008-05-15 08:00:00,0.7564,0.7576,0.7564,0.7573,1511500000.0
2008-05-15 08:05:00,0.7574,0.7575,0.7569,0.7569,1027099998.0
2008-05-15 08:10:00,0.7569,0.75765,0.7568,0.75715,975000000.0
2008-05-15 08:15:00,0.7571,0.758,0.7571,0.7572,1815500002.0
2008-05-15 08:20:00,0.7572,0.7575,0.75651,0.75689,933600001.0
2008-05-15 08:25:00,0.7572,0.7572,0.7565,0.757,1854600002.0
2008-05-15 08:30:00,0.757,0.7577,0.7568,0.7574,1642499999.0
2008-05-15 08:35:00,0.7573,0.7575,0.7568,0.7569,893500002.0
2008-05-15 08:40:00,0.7569,0.75765,0.7569,0.7574,817400001.0
2008-05-15 08:45:00,0.7574,0.7575,0.7568,0.757,1401599999.0
2008-05-15 08:50:00,0.757,0.7575,0.7568,0.7571,990300000.0
2008-05-15 08:55:00,0.7571,0.7578,0.7571,0.7571,1140400000.0
2008-05-15 09:00:00,0.7571,0.7581,0.7571,0.7575,1730600000.0
2008-05-15 09:05:00,0.7575,0.7576,0.7565,0.7569,1285499998.0
2008-05-15 09:10:00,0.7569,0.7572,0.7568,0.7569,532600000.0
2008-05-15 09:15:00,0.7569,0.7569,0.75645,0.7567,560700000.0
2008-05-15 09:20:00,0.7567,0.7577,0.7567,0.7576,969800000.0
2008-05-15 09:25:00,0.7576,0.7579,0.7574,0.7577,855800000.0
2008-05-15 09:30:00,0.7576,0.7582,0.7576,0.7581,802600000.0
2008-05-15 09:35:00,0.758,0.7588,0.758,0.7585,1264100000.0
2008-05-15 09:40:00,0.7584,0.7586,0.7582,0.7585,165100000.0
2008-05-15 09:45:00,0.7585,0.759,0.75815,0.7585,134200000.0
2008-05-15 09:50:00,0.7585,0.7585,0.758,0.7581,98400000.0
2008-05-15 09:55:00,0.7581,0.7581,0.7572,0.7575,85000000.0
2008-05-15 10:00:00,0.7574,0.7576,0.7565,0.7565,198600000.0
2008-05-15 10:05:00,0.7565,0.7571,0.7562,0.7562,257500000.0
2008-05-15 10:10:00,0.7562,0.7565,0.7555,0.7559,601700000.0
2008-05-15 10:15:00,0.75605,0.7567,0.7559,0.7566,344200000.0
2008-05-15 10:20:00,0.7564,0.7567,0.75565,0.7564,353600000.0
2008-05-15 10:25:00,0.7564,0.7568,0.7562,0.7567,119300000.0
2008-05-15 10:30:00,0.7565,0.75695,0.75623,0.7564,349100000.0
2008-05-15 10:35:00,0.7564,0.7564,0.756,0.7561,109500000.0
2008-05-15 10:40:00,0.7561,0.7563,0.756,0.75615,236800000.0
2008-05-15 10:45:00,0.7561,0.7562,0.7557,0.7561,73900000.0
2008-05-15 10:50:00,0.7561,0.7564,0.75554,0.75605,206300000.0
2008-05-15 10:55:00,0.7563,0.7566,0.7563,0.7563,15300000.0
2008-05-15 11:00:00,0.7563,0.7565,0.7553,0.7554,150200000.0
2008-05-15 11:05:00,0.7554,0.7557,0.75505,0.7551,89700000.0
2008-05-15 11:10:00,0.7552,0.75555,0.7551,0.7553,205100000.0
2008-05-15 11:15:00,0.7552,0.7553,0.7538,0.7538,590700000.0
2008-05-15 11:20:00,0.7539,0.755,0.7538,0.755,917400001.0
2008-05-15 11:25:00,0.755,0.75535,0.7548,0.75525,439100000.0
2008-05-15 11:30:00,0.7553,0.7559,0.7552,0.7555,141300000.0
2008-05-15 11:35:00,0.7555,0.7556,0.7554,0.7554,153800000.0
2008-05-15 11:40:00,0.7554,0.7556,0.7554,0.7556,206500000.0
2008-05-15 11:45:00,0.7556,0.7559,0.75525,0.75525,326600000.0
2008-05-15 11:50:00,0.7552,0.7554,0.7549,0.755,173100000.0
2008-05-15 11:55:00,0.755,0.755,0.75451,0.7546,150800000.0
2008-05-15 12:00:00,0.7545,0.7552,0.7545,0.755,144400000.0
2008-05-15 12:05:00,0.755,0.7554,0.7548,0.75485,86300000.0
2008-05-15 12:10:00,0.7548,0.7558,0.7548,0.7553,327499999.0
2008-05-15 12:15:00,0.7554,0.7554,0.7551,0.7554,86200000.0
2008-05-15 12:20:00,0.7554,0.7555,0.7553,0.7553,436100000.0
2008-05-15 12:25:00,0.7555,0.7564,0.75487,0.7564,934700000.0
2008-05-15 12:30:00,0.7563,0.7567,0.7563,0.7564,114200000.0
2008-05-15 12:35:00,0.7564,0.7564,0.7553,0.7556,120700000.0
2008-05-15 12:40:00,0.75565,0.75625,0.75544,0.7556,305300000.0
2008-05-15 12:45:00,0.75555,0.75575,0.75555,0.7556,36200000.0
2008-05-15 12:50:00,0.7555,0.75555,0.75535,0.75545,33500000.0
2008-05-15 12:55:00,0.75545,0.75585,0.7554,0.75585,36200000.0
2008-05-15 13:00:00,0.75585,0.75585,0.75555,0.75575,35100000.0
2008-05-15 13:05:00,0.75575,0.75595,0.75518,0.7559,45000000.0
2008-05-15 13:10:00,0.75585,0.756,0.75547,0.75595,136100000.0
2008-05-15 13:15:00,0.75562,0.75605,0.75546,0.75605,55300000.0
2008-05-15 13:20:00,0.75605,0.75615,0.75559,0.75615,78600000.0
2008-05-15 13:25:00,0.75615,0.7564,0.75605,0.75615,67100000.0
2008-05-15 13:30:00,0.7562,0.7564,0.75505,0.75505,115100000.0
2008-05-15 13:35:00,0.75505,0.75555,0.75465,0.7554,131700000.0
2008-05-15 13:40:00,0.7554,0.75555,0.755,0.75525,60100000.0
2008-05-15 13:45:00,0.75525,0.75535,0.75525,0.75525,23200000.0
2008-05-15 13:50:00,0.75525,0.75535,0.7548,0.75495,105900000.0
2008-05-15 13:55:00,0.755,0.75515,0.75455,0.75465,66700000.0
2008-05-15 14:00:00,0.75465,0.7548,0.75445,0.75475,74900000.0
2008-05-15 14:05:00,0.75475,0.75515,0.75435,0.7546,137000000.0
2008-05-15 14:10:00,0.7545,0.75465,0.75365,0.75365,574500000.0
2008-05-15 14:15:00,0.7537,0.7552,0.7537,0.7546,479000000.0
2008-05-15 14:20:00,0.7548,0.75505,0.7541,0.755,426400000.0
2008-05-15 14:25:00,0.755,0.75575,0.755,0.755,202000000.0
2008-05-15 14:30:00,0.7547,0.7562,0.75455,0.7561,158100000.0
2008-05-15 14:35:00,0.75615,0.75715,0.756,0.75715,212400000.0
2008-05-15 14:40:00,0.7573,0.7576,0.75695,0.75725,143000000.0
2008-05-15 14:45:00,0.75735,0.75775,0.75715,0.75725,204700000.0
2008-05-15 14:50:00,0.75725,0.75725,0.75675,0.7569,108700000.0
2008-05-15 14:55:00,0.75685,0.75775,0.7568,0.7569,210900000.0
2008-05-15 15:00:00,0.7569,0.75755,0.7567,0.75745,210500000.0
2008-05-15 15:05:00,0.75745,0.75755,0.75685,0.75735,136100000.0
2008-05-15 15:10:00,0.75735,0.7578,0.7571,0.75755,212900000.0
2008-05-15 15:15:00,0.7575,0.7584,0.75735,0.75795,280300000.0
2008-05-15 15:20:00,0.7579,0.7583,0.7577,0.75785,239300000.0
2008-05-15 15:25:00,0.75785,0.75855,0.75785,0.75825,112000000.0
2008-05-15 15:30:00,0.75825,0.75825,0.75715,0.75715,180800000.0
2008-05-15 15:35:00,0.75715,0.7576,0.75705,0.7576,133200000.0
2008-05-15 15:40:00,0.75745,0.758,0.7572,0.7576,366000000.0
2008-05-15 15:45:00,0.7576,0.7577,0.7569,0.7572,229900000.0
2008-05-15 15:50:00,0.7572,0.75765,0.7568,0.7574,150900000.0
2008-05-15 15:55:00,0.7574,0.7583,0.75725,0.758,273500000.0
2008-05-15 16:00:00,0.758,0.75815,0.75705,0.75705,226500000.0
2008-05-15 16:05:00,0.75705,0.7572,0.7567,0.7567,136900000.0
2008-05-15 16:10:00,0.7567,0.75705,0.7567,0.7567,195500000.0
2008-05-15 16:15:00,0.7567,0.7569,0.7563,0.75685,211900000.0
2008-05-15 16:20:00,0.75685,0.7573,0.7565,0.75705,230500000.0
2008-05-15 16:25:00,0.75705,0.75715,0.75645,0.757,117200000.0
2008-05-15 16:30:00,0.75695,0.75705,0.75645,0.75655,57100000.0
2008-05-15 16:35:00,0.75655,0.75725,0.75655,0.75695,86600000.0
2008-05-15 16:40:00,0.757,0.757,0.75645,0.75675,39700000.0
2008-05-15 16:45:00,0.75675,0.75675,0.75635,0.7564,96500000.0
2008-05-15 16:50:00,0.75635,0.75675,0.7563,0.75645,208100000.0
2008-05-15 16:55:00,0.75655,0.7573,0.7564,0.7573,184900000.0
2008-05-15 17:00:00,0.7573,0.7573,0.7566,0.75675,232600000.0
2008-05-15 17:05:00,0.7567,0.75705,0.75645,0.75705,147700000.0
2008-05-15 17:10:00,0.757,0.75805,0.75695,0.7577,255499999.0
2008-05-15 17:15:00,0.7577,0.7581,0.7571,0.7581,632099999.0
2008-05-15 17:20:00,0.7581,0.75855,0.758,0.7584,293700001.0
2008-05-15 17:25:00,0.7584,0.75885,0.7583,0.75865,168800000.0
2008-05-15 17:30:00,0.75865,0.75965,0.7584,0.7595,336100000.0
2008-05-15 17:35:00,0.75955,0.76,0.7594,0.75955,259900000.0
2008-05-15 17:40:00,0.75955,0.75975,0.75945,0.75955,67800000.0
2008-05-15 17:45:00,0.75955,0.7596,0.75915,0.75925,97500000.0
2008-05-15 17:50:00,0.75925,0.75975,0.75925,0.75945,67600000.0
2008-05-15 17:55:00,0.7595,0.75955,0.75925,0.7593,52500000.0
2008-05-15 18:00:00,0.7592,0.75925,0.7587,0.7587,1016700001.0
2008-05-15 18:05:00,0.7587,0.7593,0.7584,0.7588,419100000.0
2008-05-15 18:10:00,0.7588,0.759,0.75835,0.7587,534300001.0
2008-05-15 18:15:00,0.7587,0.759,0.75835,0.759,632799999.0
2008-05-15 18:20:00,0.759,0.759,0.75826,0.75873,489399999.0
2008-05-15 18:25:00,0.7588,0.759,0.7587,0.7588,335600000.0
2008-05-15 18:30:00,0.7588,0.7588,0.758,0.7582,706099999.0
2008-05-15 18:35:00,0.7582,0.7584,0.75705,0.7574,538199999.0
2008-05-15 18:40:00,0.7575,0.7583,0.75715,0.75745,78200000.0
2008-05-15 18:45:00,0.75735,0.7574,0.7571,0.75725,96200000.0
2008-05-15 18:50:00,0.75693,0.7574,0.75671,0.75725,296400000.0
2008-05-15 18:55:00,0.75725,0.75745,0.75705,0.75705,266800000.0
2008-05-15 19:00:00,0.75705,0.7574,0.75705,0.75707,77133283.0
2008-05-15 19:05:00,0.7574,0.75755,0.75715,0.7575,401577761.0
2008-05-15 19:10:00,0.7575,0.7575,0.75697,0.75725,67600000.0
2008-05-15 19:15:00,0.75735,0.75735,0.75715,0.75725,314600000.0
2008-05-15 19:20:00,0.75725,0.75755,0.75707,0.75755,163800000.0
2008-05-15 19:25:00,0.75755,0.75805,0.75755,0.7577,133300000.0
2008-05-15 19:30:00,0.7577,0.7579,0.75747,0.75765,208600000.0
2008-05-15 19:35:00,0.75765,0.7581,0.75754,0.758,226099999.0
2008-05-15 19:40:00,0.758,0.75815,0.75755,0.75795,384900000.0
2008-05-15 19:45:00,0.75795,0.75805,0.7573,0.75795,423399998.0
2008-05-15 19:50:00,0.75795,0.7583,0.7577,0.758,110700000.0
2008-05-15 19:55:00,0.758,0.75855,0.7579,0.75835,243100000.0
2008-05-15 20:00:00,0.75816,0.75905,0.75789,0.75905,418100000.0
2008-05-15 20:05:00,0.75895,0.75945,0.75895,0.75935,323000000.0
2008-05-15 20:10:00,0.75935,0.75995,0.75935,0.75945,247800000.0
2008-05-15 20:15:00,0.7595,0.75995,0.7595,0.75975,214600000.0
2008-05-15 20:20:00,0.75975,0.75975,0.7591,0.75925,270900000.0
2008-05-15 20:25:00,0.75935,0.75935,0.7589,0.75935,105500000.0
2008-05-15 20:30:00,0.75899,0.75985,0.75891,0.75985,324500001.0
2008-05-15 20:35:00,0.75985,0.76035,0.75985,0.76005,278800000.0
2008-05-15 20:40:00,0.76015,0.76115,0.76015,0.76115,866399996.0
2008-05-15 20:45:00,0.76115,0.76195,0.76105,0.7618,530500000.0
2008-05-15 20:50:00,0.7618,0.76315,0.7616,0.76275,520600000.0
2008-05-15 20:55:00,0.7627,0.76395,0.76205,0.76395,785600000.0
2008-05-15 21:00:00,0.76395,0.76405,0.76295,0.763,974800002.0
2008-05-15 21:05:00,0.76295,0.76345,0.7627,0.76315,689000001.0
2008-05-15 21:10:00,0.76315,0.76335,0.7627,0.76305,275700000.0
2008-05-15 21:15:00,0.76305,0.76385,0.76305,0.76385,464900000.0
2008-05-15 21:20:00,0.76385,0.76385,0.76335,0.76345,273000000.0
2008-05-15 21:25:00,0.76345,0.76365,0.76325,0.76335,246700000.0
2008-05-15 21:30:00,0.76335,0.76355,0.76325,0.7634,237000000.0
2008-05-15 21:35:00,0.76345,0.76355,0.76305,0.76345,699000000.0
2008-05-15 21:40:00,0.76345,0.76365,0.76345,0.76355,181700000.0
2008-05-15 21:45:00,0.76355,0.76355,0.7632,0.76325,101000000.0
2008-05-15 21:50:00,0.76332,0.76367,0.7631,0.76335,147200000.0
2008-05-15 21:55:00,0.76333,0.76365,0.76301,0.76365,667600004.0
2008-05-15 22:00:00,0.76355,0.76355,0.76295,0.76298,240800001.0
2008-05-15 22:05:00,0.76345,0.76345,0.76335,0.76345,138600000.0
2008-05-15 22:10:00,0.76355,0.76355,0.7635,0.76355,20800000.0
2008-05-15 22:15:00,0.76355,0.76355,0.763,0.76355,271700000.0
2008-05-15 22:20:00,0.76355,0.76365,0.76355,0.76365,54400000.0
2008-05-15 22:25:00,0.76365,0.7637,0.7633,0.7634,325600002.0
2008-05-15 22:30:00,0.7634,0.7637,0.7634,0.7636,574900000.0
2008-05-15 22:35:00,0.7636,0.7642,0.7636,0.7638,742600000.0
2008-05-15 22:40:00,0.7638,0.7639,0.7636,0.7639,608100000.0
2008-05-15 22:45:00,0.7639,0.7639,0.7634,0.7636,430000000.0
2008-05-15 22:50:00,0.7636,0.7639,0.7636,0.7638,554600000.0
2008-05-15 22:55:00,0.7638,0.7641,0.7637,0.7639,207000000.0
2008-05-15 23:00:00,0.7638,0.7639,0.7635,0.7636,92500000.0
2008-05-15 23:05:00,0.7636,0.7636,0.7629,0.7629,103200000.0
2008-05-15 23:10:00,0.7629,0.7629,0.7626,0.7627,50000000.0
2008-05-15 23:15:00,0.7627,0.7627,0.76222,0.76257,203100001.0
2008-05-15 23:20:00,0.7627,0.7628,0.7627,0.7628,25000000.0
2008-05-15 23:25:00,0.7628,0.7629,0.7622,0.7622,197800000.0
2008-05-15 23:30:00,0.7622,0.7624,0.762,0.7622,270400000.0
2008-05-15 23:35:00,0.7622,0.7622,0.76184,0.7622,207400000.0
2008-05-15 23:40:00,0.7622,0.7622,0.76176,0.76187,347100001.0
2008-05-15 23:45:00,0.7618,0.7623,0.7618,0.7623,100500000.0
2008-05-15 23:50:00,0.7623,0.7625,0.7623,0.7625,115900000.0
2008-05-15 23:55:00,0.7625,0.7626,0.76217,0.7622,141000000.0
2008-05-16 00:00:00,0.7625,0.76283,0.762,0.762,404900000.0
2008-05-16 00:05:00,0.762,0.7621,0.76159,0.76168,107400000.0
2008-05-16 00:10:00,0.762,0.762,0.76164,0.762,357600002.0
2008-05-16 00:15:00,0.76164,0.7623,0.76146,0.762,745699999.0
2008-05-16 00:20:00,0.762,0.7628,0.762,0.7626,746500000.0
2008-05-16 00:25:00,0.7626,0.7629,0.7622,0.7628,222300000.0
2008-05-16 00:30:00,0.7628,0.7628,0.7628,0.7628,152800000.0
2008-05-16 00:35:00,0.7628,0.7628,0.7624,0.7624,199000000.0
2008-05-16 00:40:00,0.7624,0.7628,0.7624,0.7624,299800000.0
2008-05-16 00:45:00,0.7624,0.7642,0.7623,0.7636,1668100000.0
2008-05-16 00:50:00,0.7636,0.7638,0.76285,0.7633,979400000.0
2008-05-16 00:55:00,0.7633,0.7636,0.7627,0.7627,1298800000.0
2008-05-16 01:00:00,0.7627,0.7631,0.7625,0.763,1254200000.0
2008-05-16 01:05:00,0.763,0.763,0.7624,0.7625,570799998.0
2008-05-16 01:10:00,0.7625,0.7626,0.7623,0.7625,681199999.0
2008-05-16 01:15:00,0.7626,0.7629,0.7625,0.7629,1062600001.0
2008-05-16 01:20:00,0.7629,0.7632,0.7626,0.7632,983800000.0
2008-05-16 01:25:00,0.7632,0.76321,0.76286,0.7632,808100000.0
2008-05-16 01:30:00,0.7633,0.7634,0.7631,0.7632,193800000.0
2008-05-16 01:35:00,0.7632,0.7637,0.7632,0.7632,468000000.0
2008-05-16 01:40:00,0.7632,0.76345,0.7632,0.7634,410500001.0
2008-05-16 01:45:00,0.7634,0.7634,0.7629,0.7629,532000001.0
2008-05-16 01:50:00,0.7629,0.7635,0.7629,0.7635,628399999.0
2008-05-16 01:55:00,0.7635,0.7637,0.763,0.763,741100001.0
2008-05-16 02:00:00,0.763,0.7632,0.7628,0.7631,717799998.0
2008-05-16 02:05:00,0.7631,0.7633,0.763,0.7632,610100000.0
2008-05-16 02:10:00,0.7632,0.7636,0.7632,0.7635,634499999.0
2008-05-16 02:15:00,0.7634,0.7636,0.7634,0.7634,402799998.0
2008-05-16 02:20:00,0.7634,0.7634,0.7623,0.7624,1357700000.0
2008-05-16 02:25:00,0.7624,0.7624,0.7621,0.7624,774700001.0
2008-05-16 02:30:00,0.76216,0.7626,0.76181,0.7626,382200000.0
2008-05-16 02:35:00,0.7625,0.7625,0.7624,0.7624,192100000.0
2008-05-16 02:40:00,0.7624,0.7627,0.7624,0.7627,350499998.0
2008-05-16 02:45:00,0.7626,0.7628,0.76255,0.7628,132700001.0
2008-05-16 02:50:00,0.7627,0.7629,0.7626,0.7627,316199999.0
2008-05-16 02:55:00,0.7627,0.7633,0.7627,0.7632,562900000.0
2008-05-16 03:00:00,0.7632,0.7633,0.7632,0.7632,47100000.0
2008-05-16 03:05:00,0.7632,0.7634,0.7626,0.7627,753800001.0
2008-05-16 03:10:00,0.7627,0.7629,0.7624,0.7625,967800000.0
2008-05-16 03:15:00,0.7625,0.7627,0.7625,0.7626,383199999.0
2008-05-16 03:20:00,0.7625,0.7626,0.7624,0.7624,118900000.0
2008-05-16 03:25:00,0.7624,0.7625,0.7622,0.7622,129800000.0
2008-05-16 03:30:00,0.7623,0.7624,0.7622,0.7624,279900000.0
2008-05-16 03:35:00,0.7623,0.7625,0.7623,0.7624,107200000.0
2008-05-16 03:40:00,0.7624,0.7624,0.7621,0.7622,218200000.0
2008-05-16 03:45:00,0.7622,0.7623,0.76179,0.7622,303700000.0
2008-05-16 03:50:00,0.7622,0.7625,0.76193,0.7625,408600000.0
2008-05-16 03:55:00,0.7625,0.7625,0.7622,0.7622,78300000.0
2008-05-16 04:00:00,0.7622,0.7626,0.7622,0.7626,173100000.0
2008-05-16 04:05:00,0.7625,0.7636,0.7625,0.7634,762600000.0
2008-05-16 04:10:00,0.7634,0.7634,0.7629,0.7633,632400000.0
2008-05-16 04:15:00,0.7633,0.7639,0.7633,0.76345,806600000.0
2008-05-16 04:20:00,0.76345,0.76355,0.7628,0.7631,254900000.0
2008-05-16 04:25:00,0.7631,0.7633,0.76275,0.763,420800000.0
2008-05-16 04:30:00,0.763,0.7635,0.763,0.7635,352900000.0
2008-05-16 04:35:00,0.7633,0.7638,0.76312,0.7637,297400000.0
2008-05-16 04:40:00,0.7637,0.7638,0.7635,0.7636,241900000.0
2008-05-16 04:45:00,0.7635,0.7638,0.7635,0.7637,439600001.0
2008-05-16 04:50:00,0.7637,0.76385,0.76323,0.7638,213600000.0
2008-05-16 04:55:00,0.7638,0.7639,0.7638,0.7638,22600000.0
2008-05-16 05:00:00,0.7638,0.7638,0.7633,0.7636,197200000.0
2008-05-16 05:05:00,0.7636,0.7636,0.7635,0.7635,134500000.0
2008-05-16 05:10:00,0.76308,0.7636,0.76308,0.7634,303000000.0
2008-05-16 05:15:00,0.7634,0.7634,0.7626,0.763,579800001.0
2008-05-16 05:20:00,0.763,0.7632,0.7628,0.7628,308100000.0
2008-05-16 05:25:00,0.7628,0.7631,0.7626,0.7626,312600000.0
2008-05-16 05:30:00,0.7626,0.76275,0.7626,0.7626,262500000.0
2008-05-16 05:35:00,0.7626,0.7631,0.7626,0.76288,1155899999.0
2008-05-16 05:40:00,0.76297,0.76332,0.76268,0.7628,433600001.0
2008-05-16 05:45:00,0.7628,0.7632,0.76263,0.76292,741500004.0
2008-05-16 05:50:00,0.7631,0.7635,0.7627,0.7633,368700000.0
2008-05-16 05:55:00,0.7633,0.7635,0.76294,0.76303,354600000.0
2008-05-16 06:00:00,0.7636,0.7636,0.7633,0.7633,379500001.0
2008-05-16 06:05:00,0.7634,0.7637,0.763,0.7633,989999995.0
2008-05-16 06:10:00,0.7634,0.7637,0.7633,0.7636,739099999.0
2008-05-16 06:15:00,0.7633,0.7637,0.76324,0.7637,1509999990.0
2008-05-16 06:20:00,0.7637,0.7637,0.7637,0.7637,372100000.0
2008-05-16 06:25:00,0.76355,0.7646,0.76328,0.7645,2057599994.0
2008-05-16 06:30:00,0.7645,0.7647,0.7643,0.7646,916800003.0
2008-05-16 06:35:00,0.7646,0.7646,0.764,0.7644,633700000.0
2008-05-16 06:40:00,0.7644,0.7645,0.76384,0.7644,461700000.0
2008-05-16 06:45:00,0.7644,0.7644,0.76384,0.7644,164000000.0
2008-05-16 06:50:00,0.7644,0.7648,0.7643,0.7647,588400000.0
2008-05-16 06:55:00,0.7647,0.7648,0.7644,0.7647,844299999.0
2008-05-16 07:00:00,0.7647,0.7647,0.7645,0.7645,65600000.0
2008-05-16 07:05:00,0.7645,0.7645,0.76368,0.7642,165000000.0
2008-05-16 07:10:00,0.7642,0.7642,0.7639,0.7641,331100000.0
2008-05-16 07:15:00,0.7642,0.7642,0.7641,0.7642,164500000.0
2008-05-16 07:20:00,0.7642,0.7644,0.7642,0.7642,266500000.0
2008-05-16 07:25:00,0.7642,0.7644,0.76361,0.76373,289100001.0
2008-05-16 07:30:00,0.7642,0.7643,0.7638,0.7642,1232100002.0
2008-05-16 07:35:00,0.7642,0.7644,0.76356,0.7643,441500000.0
2008-05-16 07:40:00,0.7643,0.7644,0.7642,0.7644,413300000.0
2008-05-16 07:45:00,0.7645,0.7647,0.7642,0.7642,778099999.0
2008-05-16 07:50:00,0.7642,0.7644,0.764,0.764,648200001.0
2008-05-16 07:55:00,0.7641,0.7642,0.764,0.76405,171000000.0
2008-05-16 08:00:00,0.76353,0.7641,0.76346,0.764,327800000.0
2008-05-16 08:05:00,0.764,0.764,0.7633,0.7633,236800000.0
2008-05-16 08:10:00,0.7633,0.76345,0.7629,0.76315,239000000.0
2008-05-16 08:15:00,0.76315,0.76345,0.7629,0.7632,255350000.0
2008-05-16 08:20:00,0.7632,0.7634,0.7631,0.7634,66500000.0
2008-05-16 08:25:00,0.7634,0.7635,0.7632,0.76335,338900001.0
2008-05-16 08:30:00,0.76325,0.76325,0.76275,0.763,428300000.0
2008-05-16 08:35:00,0.76305,0.76305,0.76245,0.76285,586400002.0
2008-05-16 08:40:00,0.76285,0.7629,0.76235,0.7628,486300000.0
2008-05-16 08:45:00,0.76285,0.76295,0.76245,0.76245,240999999.0
2008-05-16 08:50:00,0.76255,0.76275,0.76235,0.76245,352600000.0
2008-05-16 08:55:00,0.76245,0.763,0.76235,0.76295,373100000.0
2008-05-16 09:00:00,0.76295,0.76355,0.76285,0.7635,600200000.0
2008-05-16 09:05:00,0.7635,0.76395,0.76325,0.76375,579699998.0
2008-05-16 09:10:00,0.76385,0.7641,0.7635,0.76405,528700000.0
2008-05-16 09:15:00,0.76405,0.7645,0.76375,0.76435,737600000.0
2008-05-16 09:20:00,0.76435,0.7645,0.76355,0.76395,583400000.0
2008-05-16 09:25:00,0.76395,0.764,0.76325,0.76355,536400000.0
2008-05-16 09:30:00,0.76355,0.76375,0.76325,0.76325,889700000.0
2008-05-16 09:35:00,0.76325,0.76425,0.76325,0.76425,1797000000.0
2008-05-16 09:40:00,0.76425,0.76465,0.7637,0.76455,719200000.0
2008-05-16 09:45:00,0.76455,0.76625,0.76455,0.76595,1287600000.0
2008-05-16 09:50:00,0.76595,0.76665,0.76525,0.76565,959300000.0
2008-05-16 09:55:00,0.76565,0.76565,0.76495,0.76525,475900000.0
2008-05-16 10:00:00,0.76525,0.76545,0.76475,0.76545,836400000.0
2008-05-16 10:05:00,0.76545,0.7676,0.76545,0.76685,1769900000.0
2008-05-16 10:10:00,0.76695,0.76715,0.76685,0.76695,840300000.0
2008-05-16 10:15:00,0.76695,0.76805,0.76695,0.76785,971900000.0
2008-05-16 10:20:00,0.76785,0.76855,0.76755,0.7677,1004800000.0
2008-05-16 10:25:00,0.76785,0.76815,0.76675,0.76815,1319000000.0
2008-05-16 10:30:00,0.76805,0.76805,0.76755,0.7679,473100000.0
2008-05-16 10:35:00,0.7679,0.76805,0.7672,0.76725,552000000.0
2008-05-16 10:40:00,0.76725,0.76775,0.767,0.76745,463300000.0
2008-05-16 10:45:00,0.7674,0.76755,0.7665,0.76705,537800000.0
2008-05-16 10:50:00,0.76705,0.76715,0.76665,0.76675,372100000.0
2008-05-16 10:55:00,0.76675,0.7672,0.76675,0.76705,293700000.0
2008-05-16 11:00:00,0.76705,0.76705,0.76675,0.76695,355900000.0
2008-05-16 11:05:00,0.76695,0.76765,0.7668,0.76765,250100000.0
2008-05-16 11:10:00,0.7676,0.76765,0.76675,0.76705,718200000.0
2008-05-16 11:15:00,0.76705,0.76735,0.76675,0.76705,136000000.0
2008-05-16 11:20:00,0.76705,0.76705,0.76675,0.76705,393500000.0
2008-05-16 11:25:00,0.76705,0.76725,0.76675,0.76675,193000000.0
2008-05-16 11:30:00,0.76675,0.76675,0.7655,0.76625,815200000.0
2008-05-16 11:35:00,0.76625,0.76635,0.76615,0.76635,547400000.0
2008-05-16 11:40:00,0.7664,0.76675,0.76635,0.7666,489100000.0
2008-05-16 11:45:00,0.76655,0.76695,0.7661,0.76685,330900000.0
2008-05-16 11:50:00,0.76685,0.76695,0.76615,0.76695,752700000.0
2008-05-16 11:55:00,0.76695,0.76725,0.76695,0.76715,691300000.0
2008-05-16 12:00:00,0.76715,0.76715,0.76695,0.76705,216000000.0
2008-05-16 12:05:00,0.7671,0.76725,0.76695,0.76715,169100000.0
2008-05-16 12:10:00,0.76715,0.76715,0.7665,0.76695,308500000.0
2008-05-16 12:15:00,0.76695,0.76725,0.76629,0.76647,281900000.0
2008-05-16 12:20:00,0.76695,0.76725,0.76675,0.76715,89900000.0
2008-05-16 12:25:00,0.76715,0.76755,0.76685,0.76685,379700000.0
2008-05-16 12:30:00,0.76685,0.76685,0.76625,0.7664,609400000.0
2008-05-16 12:35:00,0.76645,0.7666,0.76615,0.76625,229400000.0
2008-05-16 12:40:00,0.76625,0.76665,0.7662,0.7665,401700000.0
2008-05-16 12:45:00,0.7665,0.7674,0.7663,0.76735,434000000.0
2008-05-16 12:50:00,0.76735,0.76785,0.767,0.76715,182600000.0
2008-05-16 12:55:00,0.76715,0.76715,0.7671,0.76715,76100000.0
2008-05-16 13:00:00,0.76715,0.7672,0.76685,0.76695,378200000.0
2008-05-16 13:05:00,0.767,0.76785,0.767,0.7678,212600000.0
2008-05-16 13:10:00,0.76775,0.7678,0.76755,0.76755,233500000.0
2008-05-16 13:15:00,0.7676,0.76765,0.7666,0.76685,172500000.0
2008-05-16 13:20:00,0.76685,0.7669,0.7662,0.7665,422500000.0
2008-05-16 13:25:00,0.76645,0.76665,0.76609,0.7661,112900000.0
2008-05-16 13:30:00,0.76655,0.767,0.7665,0.76695,161000000.0
2008-05-16 13:35:00,0.76695,0.7675,0.76695,0.7673,310200000.0
2008-05-16 13:40:00,0.7672,0.76745,0.76675,0.76735,90600000.0
2008-05-16 13:45:00,0.76735,0.7686,0.76735,0.7683,364700000.0
2008-05-16 13:50:00,0.76825,0.7687,0.768,0.7686,637700000.0
2008-05-16 13:55:00,0.76865,0.7693,0.76865,0.7691,171700000.0
2008-05-16 14:00:00,0.7691,0.77055,0.76895,0.7703,305100000.0
2008-05-16 14:05:00,0.77035,0.7707,0.7697,0.77025,221400000.0
2008-05-16 14:10:00,0.77025,0.77025,0.76945,0.76985,298400000.0
2008-05-16 14:15:00,0.7699,0.7701,0.7696,0.77,170300000.0
2008-05-16 14:20:00,0.77,0.7707,0.7699,0.7702,171800000.0
2008-05-16 14:25:00,0.77015,0.7706,0.7701,0.77035,290500000.0
2008-05-16 14:30:00,0.77035,0.7712,0.76975,0.7711,384800000.0
2008-05-16 14:35:00,0.7711,0.7713,0.769,0.769,349600000.0
2008-05-16 14:40:00,0.76905,0.76975,0.769,0.7694,179200000.0
2008-05-16 14:45:00,0.7695,0.7695,0.7687,0.7691,56800000.0
2008-05-16 14:50:00,0.76905,0.76905,0.7682,0.7683,240500000.0
2008-05-16 14:55:00,0.7683,0.76915,0.768,0.768,140300000.0
2008-05-16 15:00:00,0.76805,0.7687,0.76805,0.7683,132300000.0
2008-05-16 15:05:00,0.7683,0.7684,0.76775,0.7683,143600000.0
2008-05-16 15:10:00,0.7683,0.7687,0.7681,0.7686,76800000.0
2008-05-16 15:15:00,0.76875,0.7689,0.7682,0.7688,229200000.0
2008-05-16 15:20:00,0.7688,0.769,0.7684,0.76885,165000000.0
2008-05-16 15:25:00,0.76885,0.76905,0.7685,0.76895,86000000.0
2008-05-16 15:30:00,0.769,0.769,0.7682,0.7686,207200000.0
2008-05-16 15:35:00,0.7686,0.7693,0.76845,0.7693,325400000.0
2008-05-16 15:40:00,0.7692,0.7694,0.76855,0.7686,221800000.0
2008-05-16 15:45:00,0.7687,0.7694,0.7686,0.7693,309700000.0
2008-05-16 15:50:00,0.7693,0.7695,0.7689,0.76905,254400000.0
2008-05-16 15:55:00,0.76905,0.7695,0.769,0.7692,83900000.0
2008-05-16 16:00:00,0.7692,0.77,0.76875,0.76975,542100000.0
2008-05-16 16:05:00,0.76985,0.77035,0.76955,0.76995,490000000.0
2008-05-16 16:10:00,0.77,0.77085,0.76985,0.7702,625499998.0
2008-05-16 16:15:00,0.77035,0.7718,0.76985,0.77175,524282100.0
2008-05-16 16:20:00,0.7717,0.77215,0.77065,0.7707,925840000.0
2008-05-16 16:25:00,0.77105,0.77155,0.7708,0.7711,234800000.0
2008-05-16 16:30:00,0.77115,0.7718,0.7711,0.7716,266800000.0
2008-05-16 16:35:00,0.7716,0.772,0.7715,0.77155,190600000.0
2008-05-16 16:40:00,0.77155,0.77155,0.77085,0.7711,197100000.0
2008-05-16 16:45:00,0.771,0.7713,0.7698,0.7701,176899999.0
2008-05-16 16:50:00,0.7701,0.7703,0.7694,0.76945,129000000.0
2008-05-16 16:55:00,0.76945,0.7698,0.76865,0.76965,231800000.0
2008-05-16 17:00:00,0.7697,0.7705,0.7696,0.7698,167600000.0
2008-05-16 17:05:00,0.76985,0.77,0.7694,0.7696,64900000.0
2008-05-16 17:10:00,0.76965,0.77,0.76935,0.7697,530900000.0
2008-05-16 17:15:00,0.7697,0.77045,0.7695,0.77045,295700000.0
2008-05-16 17:20:00,0.77055,0.7712,0.77045,0.77075,1165200000.0
2008-05-16 17:25:00,0.77075,0.77095,0.77015,0.77075,499400001.0
2008-05-16 17:30:00,0.7709,0.7722,0.7705,0.7717,205700000.0
2008-05-16 17:35:00,0.7717,0.7722,0.7714,0.77205,173300000.0
2008-05-16 17:40:00,0.77205,0.77355,0.77205,0.77255,519800000.0
2008-05-16 17:45:00,0.77255,0.77345,0.77255,0.77335,490300000.0
2008-05-16 17:50:00,0.77335,0.7743,0.77335,0.7741,297100000.0
2008-05-16 17:55:00,0.7741,0.7744,0.77345,0.77345,425100000.0
2008-05-16 18:00:00,0.77345,0.77345,0.77315,0.7733,274800000.0
2008-05-16 18:05:00,0.7733,0.77365,0.77295,0.7733,112600000.0
2008-05-16 18:10:00,0.77325,0.77325,0.77305,0.7731,39200000.0
2008-05-16 18:15:00,0.7731,0.7734,0.77252,0.77335,141300000.0
2008-05-16 18:20:00,0.7733,0.7736,0.77315,0.7734,76800000.0
2008-05-16 18:25:00,0.77335,0.7737,0.7733,0.7733,32000000.0
2008-05-16 18:30:00,0.7733,0.7735,0.77325,0.7735,24200000.0
2008-05-16 18:35:00,0.77345,0.7735,0.77345,0.7735,4900000.0
2008-05-16 18:40:00,0.7735,0.77395,0.77301,0.7732,48550000.0
2008-05-16 18:45:00,0.7732,0.7736,0.77306,0.77317,105700000.0
2008-05-16 18:50:00,0.7735,0.77375,0.7732,0.7733,102000000.0
2008-05-16 18:55:00,0.77335,0.7737,0.7732,0.7733,48900000.0
2008-05-16 19:00:00,0.7733,0.7733,0.77258,0.7731,185200000.0
2008-05-16 19:05:00,0.7732,0.7737,0.7731,0.7733,71400000.0
2008-05-16 19:10:00,0.77304,0.77358,0.77281,0.7732,97400000.0
2008-05-16 19:15:00,0.77287,0.7731,0.7726,0.77285,57800000.0
2008-05-16 19:20:00,0.773,0.773,0.77242,0.77295,164200000.0
2008-05-16 19:25:00,0.77295,0.7732,0.7723,0.77305,137300000.0
2008-05-16 19:30:00,0.77295,0.77305,0.77267,0.7728,33500000.0
2008-05-16 19:35:00,0.77277,0.77315,0.77266,0.77281,61600000.0
2008-05-16 19:40:00,0.773,0.7731,0.77254,0.77275,45900000.0
2008-05-16 19:45:00,0.77254,0.77285,0.77195,0.77213,48300000.0
2008-05-16 19:50:00,0.77245,0.7727,0.77207,0.7727,29000000.0
2008-05-16 19:55:00,0.7727,0.77275,0.7724,0.77245,27000000.0
2008-05-16 20:00:00,0.77275,0.7728,0.77193,0.77214,196000000.0
2008-05-16 20:05:00,0.77222,0.7728,0.77188,0.77255,106100000.0
2008-05-16 20:10:00,0.77275,0.77315,0.77255,0.77315,71700000.0
2008-05-16 20:15:00,0.7731,0.7731,0.7725,0.7726,95800000.0
2008-05-16 20:20:00,0.7726,0.7726,0.77183,0.772,97000000.0
2008-05-16 20:25:00,0.7721,0.7723,0.772,0.77215,34500000.0
2008-05-16 20:30:00,0.77215,0.7723,0.77158,0.77185,306700000.0
2008-05-16 20:35:00,0.772,0.7721,0.77169,0.77184,105300000.0
2008-05-16 20:40:00,0.77195,0.77219,0.77172,0.77185,501300004.0
2008-05-16 20:45:00,0.7721,0.77245,0.77173,0.77177,60600000.0
2008-05-16 20:50:00,0.7721,0.77255,0.7721,0.7722,25500000.0
2008-05-16 20:55:00,0.7722,0.77245,0.7722,0.77225,75100000.0
2008-05-16 21:00:00,0.77225,0.7724,0.77187,0.77206,533400002.0
2008-05-16 21:05:00,0.7723,0.77265,0.77209,0.77235,135600000.0
2008-05-16 21:10:00,0.77235,0.77239,0.77218,0.7723,336600000.0
2008-05-16 21:15:00,0.7723,0.7728,0.77201,0.7723,261300000.0
2008-05-16 21:20:00,0.7723,0.7726,0.7721,0.77225,126100000.0
2008-05-16 21:25:00,0.77225,0.77285,0.77215,0.7723,190500000.0
2008-05-16 21:30:00,0.7726,0.77425,0.77255,0.7734,381200000.0
2008-05-16 21:35:00,0.77355,0.77355,0.77275,0.77307,697800002.0
2008-05-16 21:40:00,0.77297,0.77331,0.7728,0.77315,1233999998.0
2008-05-16 21:45:00,0.77283,0.77315,0.77273,0.77305,162400000.0
2008-05-16 21:50:00,0.77305,0.77314,0.77242,0.77271,127800000.0
2008-05-16 21:55:00,0.77305,0.77305,0.77295,0.77305,105600000.0
2008-05-16 22:00:00,0.77305,0.77395,0.77295,0.77365,351300000.0
2008-05-16 22:05:00,0.77365,0.77395,0.7733,0.7733,53000000.0
2008-05-16 22:10:00,0.77301,0.77335,0.77282,0.77335,337599999.0
2008-05-16 22:15:00,0.77317,0.7735,0.77303,0.7734,383100002.0
2008-05-16 22:20:00,0.77345,0.77345,0.77313,0.77345,519500000.0
2008-05-16 22:25:00,0.77345,0.7737,0.77345,0.7736,97200000.0
2008-05-16 22:30:00,0.7735,0.7737,0.77325,0.77325,152700000.0
2008-05-16 22:35:00,0.77321,0.7733,0.77293,0.77313,431100000.0
2008-05-16 22:40:00,0.7733,0.7735,0.7732,0.7732,105000000.0
2008-05-16 22:45:00,0.77295,0.7733,0.77273,0.7733,157900000.0
2008-05-16 22:50:00,0.7733,0.7733,0.772,0.7724,187200000.0
2008-05-16 22:55:00,0.7724,0.7738,0.7724,0.7735,150700000.0
2008-05-19 00:00:00,0.7745,0.7745,0.7743,0.7743,59800000.0
2008-05-19 00:05:00,0.774,0.774,0.7734,0.7734,179400000.0
2008-05-19 00:10:00,0.7735,0.7735,0.7732,0.7733,119600000.0
2008-05-19 00:15:00,0.7731,0.7731,0.773,0.7731,119600000.0
2008-05-19 00:20:00,0.773,0.7732,0.773,0.7731,179400000.0
2008-05-19 00:25:00,0.773,0.773,0.7726,0.7727,239200000.0
2008-05-19 00:30:00,0.7726,0.7728,0.7723,0.7723,299000000.0
2008-05-19 00:35:00,0.7722,0.7723,0.7712,0.7712,299000000.0
2008-05-19 00:40:00,0.7713,0.7715,0.7712,0.7715,299000000.0
2008-05-19 00:45:00,0.7714,0.7715,0.7713,0.7714,179400000.0
2008-05-19 00:50:00,0.7715,0.7716,0.7715,0.7716,179400000.0
2008-05-19 00:55:00,0.7718,0.7723,0.7716,0.7721,239200000.0
2008-05-19 01:00:00,0.7722,0.7724,0.772,0.7724,299000000.0
2008-05-19 01:05:00,0.7723,0.7724,0.7723,0.7724,119600000.0
2008-05-19 01:10:00,0.7725,0.7728,0.7723,0.7727,179400000.0
2008-05-19 01:15:00,0.7728,0.7729,0.7724,0.7725,239200000.0
2008-05-19 01:20:00,0.7728,0.7728,0.7726,0.7727,299000000.0
2008-05-19 01:25:00,0.7726,0.7727,0.7725,0.7726,119600000.0
2008-05-19 01:30:00,0.7724,0.7724,0.7724,0.7724,59800000.0
2008-05-19 01:40:00,0.7723,0.7725,0.7722,0.7725,299000000.0
2008-05-19 01:45:00,0.7724,0.7724,0.7723,0.7724,239200000.0
2008-05-19 01:50:00,0.7722,0.7724,0.7722,0.7723,179400000.0
2008-05-19 01:55:00,0.7724,0.7724,0.7717,0.7717,179400000.0
2008-05-19 02:00:00,0.7718,0.7719,0.7716,0.7717,400200000.0
2008-05-19 02:05:00,0.7717,0.7718,0.7716,0.7718,143499999.0
2008-05-19 02:10:00,0.7718,0.7718,0.77117,0.7718,141099997.0
2008-05-19 02:15:00,0.77133,0.7719,0.77131,0.7717,281700000.0
2008-05-19 02:20:00,0.7717,0.7721,0.7717,0.7717,599100000.0
2008-05-19 02:25:00,0.7717,0.7717,0.7708,0.7708,341900000.0
2008-05-19 02:30:00,0.7708,0.7717,0.7708,0.7717,759300000.0
2008-05-19 02:35:00,0.7718,0.7718,0.7711,0.7712,375400000.0
2008-05-19 02:40:00,0.7712,0.7713,0.7711,0.7713,240600000.0
2008-05-19 02:45:00,0.7713,0.7717,0.7712,0.7717,214400000.0
2008-05-19 02:50:00,0.7716,0.772,0.77114,0.7714,611600002.0
2008-05-19 02:55:00,0.7715,0.7715,0.7712,0.7712,312800000.0
2008-05-19 03:00:00,0.7712,0.7712,0.7706,0.7707,322800004.0
2008-05-19 03:05:00,0.7707,0.7709,0.7706,0.7708,459200000.0
2008-05-19 03:10:00,0.7708,0.7713,0.7708,0.7711,352300000.0
2008-05-19 03:15:00,0.7711,0.7711,0.7711,0.7711,307900000.0
2008-05-19 03:20:00,0.7711,0.7712,0.7706,0.7707,563500000.0
2008-05-19 03:25:00,0.7707,0.7709,0.7706,0.7708,305000000.0
2008-05-19 03:30:00,0.7708,0.7708,0.7707,0.7708,96300000.0
2008-05-19 03:35:00,0.7708,0.771,0.7707,0.7708,303100000.0
2008-05-19 03:40:00,0.77065,0.77091,0.77042,0.7708,283299999.0
2008-05-19 03:45:00,0.7708,0.7714,0.7708,0.7713,261100000.0
2008-05-19 03:50:00,0.7713,0.7716,0.77096,0.77112,172200003.0
2008-05-19 03:55:00,0.7715,0.7715,0.7713,0.7714,338700000.0
2008-05-19 04:00:00,0.7714,0.7715,0.7709,0.77104,428800000.0
2008-05-19 04:05:00,0.7714,0.7715,0.7712,0.7713,468700000.0
2008-05-19 04:10:00,0.7713,0.7715,0.7712,0.7715,266400000.0
2008-05-19 04:15:00,0.7714,0.7716,0.7714,0.7716,114000000.0
2008-05-19 04:20:00,0.7716,0.7716,0.77071,0.7715,516799993.0
2008-05-19 04:25:00,0.7717,0.7717,0.7709,0.7714,466099993.0
2008-05-19 04:30:00,0.7714,0.7715,0.7714,0.7715,165500000.0
2008-05-19 04:35:00,0.7715,0.7715,0.7711,0.7714,174900000.0
2008-05-19 04:40:00,0.7714,0.7716,0.77118,0.7716,382600001.0
2008-05-19 04:45:00,0.7716,0.7717,0.7712,0.7717,245000000.0
2008-05-19 04:50:00,0.7717,0.7722,0.7716,0.7718,456300000.0
2008-05-19 04:55:00,0.7718,0.7718,0.7715,0.7717,58100000.0
2008-05-19 05:00:00,0.7717,0.7717,0.77103,0.77112,112900000.0
2008-05-19 05:05:00,0.7716,0.7717,0.7712,0.7713,90800000.0
2008-05-19 05:10:00,0.7713,0.7714,0.7713,0.7713,56600000.0
2008-05-19 05:15:00,0.7713,0.7713,0.77062,0.7711,124000001.0
2008-05-19 05:20:00,0.7711,0.7715,0.77069,0.7715,328100000.0
2008-05-19 05:25:00,0.7715,0.7715,0.7711,0.7713,661300001.0
2008-05-19 05:30:00,0.7713,0.7713,0.7709,0.7713,484300000.0
2008-05-19 05:35:00,0.77089,0.7715,0.77083,0.7712,447600000.0
2008-05-19 05:40:00,0.7712,0.7713,0.77084,0.77101,241200000.0
2008-05-19 05:45:00,0.7713,0.7715,0.77084,0.7715,178900000.0
2008-05-19 05:50:00,0.7714,0.7714,0.771,0.7713,446900000.0
2008-05-19 05:55:00,0.7713,0.7716,0.77105,0.7712,253000000.0
2008-05-19 06:00:00,0.77127,0.772,0.77107,0.7719,545600000.0
2008-05-19 06:05:00,0.7719,0.772,0.7718,0.7719,720400004.0
2008-05-19 06:10:00,0.7719,0.772,0.7719,0.7719,502300002.0
2008-05-19 06:15:00,0.7717,0.7719,0.7715,0.7716,876600001.0
2008-05-19 06:20:00,0.7716,0.7719,0.7716,0.7719,422399999.0
2008-05-19 06:25:00,0.7719,0.7719,0.77133,0.7719,343700000.0
2008-05-19 06:30:00,0.7717,0.7718,0.7717,0.7718,183900000.0
2008-05-19 06:35:00,0.7718,0.772,0.7717,0.7719,448000000.0
2008-05-19 06:40:00,0.7719,0.772,0.7716,0.7718,339300000.0
2008-05-19 06:45:00,0.7718,0.7721,0.77151,0.7716,393300001.0
2008-05-19 06:50:00,0.7719,0.7719,0.7717,0.7717,112700000.0
2008-05-19 06:55:00,0.7717,0.772,0.7717,0.7719,313200000.0
2008-05-19 07:00:00,0.7719,0.772,0.7718,0.7718,114500003.0
2008-05-19 07:05:00,0.7718,0.7721,0.7718,0.772,481800007.0
2008-05-19 07:10:00,0.772,0.7722,0.77175,0.772,251400001.0
2008-05-19 07:15:00,0.772,0.7723,0.7718,0.7723,370700001.0
2008-05-19 07:20:00,0.7723,0.7723,0.772,0.7722,389600001.0
2008-05-19 07:25:00,0.7722,0.7726,0.7722,0.7722,259900001.0
2008-05-19 07:30:00,0.7723,0.7727,0.7722,0.7726,327700000.0
2008-05-19 07:35:00,0.7726,0.7726,0.77223,0.77248,397600000.0
2008-05-19 07:40:00,0.7726,0.7742,0.7726,0.774,1565600000.0
2008-05-19 07:45:00,0.774,0.774,0.7733,0.7734,442100000.0
2008-05-19 07:50:00,0.7735,0.7737,0.7733,0.7735,559200001.0
2008-05-19 07:55:00,0.7735,0.7735,0.7727,0.7727,942900000.0
2008-05-19 08:00:00,0.7727,0.7727,0.7718,0.7724,1176700000.0
2008-05-19 08:05:00,0.7724,0.7729,0.77225,0.7726,1707600000.0
2008-05-19 08:10:00,0.7726,0.7731,0.7723,0.7727,803100002.0
2008-05-19 08:15:00,0.7727,0.7728,0.7725,0.7726,581300001.0
2008-05-19 08:20:00,0.7726,0.7726,0.772,0.772,816600000.0
2008-05-19 08:25:00,0.772,0.7727,0.7717,0.7723,1039700002.0
2008-05-19 08:30:00,0.7723,0.7725,0.7722,0.7724,467900000.0
2008-05-19 08:35:00,0.7724,0.77335,0.7724,0.773,567700000.0
2008-05-19 08:40:00,0.773,0.7732,0.7728,0.7731,495800000.0
2008-05-19 08:45:00,0.7731,0.7731,0.7725,0.773,1275700000.0
2008-05-19 08:50:00,0.773,0.77345,0.7728,0.77335,1140600000.0
2008-05-19 08:55:00,0.77335,0.7738,0.7733,0.7736,180900000.0
2008-05-19 09:00:00,0.7736,0.7742,0.77314,0.7736,185600000.0
2008-05-19 09:05:00,0.77365,0.7737,0.7734,0.7736,25700000.0
2008-05-19 09:10:00,0.7736,0.7743,0.7735,0.7742,394900000.0
2008-05-19 09:15:00,0.7742,0.7742,0.7735,0.77355,107700000.0
2008-05-19 09:20:00,0.77355,0.774,0.7735,0.774,23100000.0
2008-05-19 09:25:00,0.774,0.77445,0.7738,0.7744,168800000.0
2008-05-19 09:30:00,0.7744,0.7745,0.7741,0.7742,132500000.0
2008-05-19 09:35:00,0.77415,0.77425,0.7739,0.7742,200399998.0
2008-05-19 09:40:00,0.77415,0.7745,0.7739,0.7742,329100000.0
2008-05-19 09:45:00,0.7742,0.7742,0.77325,0.77365,307900000.0
2008-05-19 09:50:00,0.77365,0.774,0.7735,0.774,279000000.0
2008-05-19 09:55:00,0.77405,0.7743,0.774,0.7742,60300000.0
2008-05-19 10:00:00,0.7742,0.7742,0.7735,0.77405,99500000.0
2008-05-19 10:05:00,0.7741,0.7745,0.77395,0.77405,171000000.0
2008-05-19 10:10:00,0.77405,0.7749,0.774,0.7747,945999999.0
2008-05-19 10:15:00,0.7747,0.7758,0.7743,0.77565,261400000.0
2008-05-19 10:20:00,0.77565,0.77575,0.7752,0.77525,89800000.0
2008-05-19 10:25:00,0.7752,0.7752,0.7746,0.7752,198000000.0
2008-05-19 10:30:00,0.77525,0.77545,0.7747,0.77505,115400000.0
2008-05-19 10:35:00,0.77505,0.7755,0.77505,0.7753,173600000.0
2008-05-19 10:40:00,0.7754,0.7755,0.7752,0.7754,105600000.0
2008-05-19 10:45:00,0.77545,0.7755,0.7753,0.7755,48100000.0
2008-05-19 10:50:00,0.7755,0.7755,0.77535,0.77535,33100000.0
2008-05-19 10:55:00,0.77535,0.77535,0.77435,0.7745,80500000.0
2008-05-19 11:00:00,0.7745,0.77525,0.77438,0.7752,153200000.0
2008-05-19 11:05:00,0.7752,0.7752,0.7744,0.7744,100600000.0
2008-05-19 11:10:00,0.77445,0.7748,0.7744,0.7746,16200000.0
2008-05-19 11:15:00,0.7746,0.7748,0.7746,0.7748,6800000.0
2008-05-19 11:20:00,0.7748,0.7748,0.7746,0.7747,10800000.0
2008-05-19 11:25:00,0.7747,0.775,0.7746,0.7749,192800000.0
2008-05-19 11:30:00,0.7749,0.775,0.7747,0.775,36200000.0
2008-05-19 11:35:00,0.775,0.7753,0.775,0.775,133000000.0
2008-05-19 11:40:00,0.7751,0.77515,0.7746,0.7751,203100000.0
2008-05-19 11:45:00,0.77477,0.7752,0.77454,0.775,160800000.0
2008-05-19 11:50:00,0.77505,0.77525,0.7748,0.7748,205500000.0
2008-05-19 11:55:00,0.7748,0.7749,0.77425,0.77485,102600000.0
2008-05-19 12:00:00,0.7748,0.77505,0.7741,0.7744,86100000.0
2008-05-19 12:05:00,0.7744,0.7744,0.7741,0.7742,56200000.0
2008-05-19 12:10:00,0.77425,0.7748,0.7742,0.7747,262400000.0
2008-05-19 12:15:00,0.77475,0.775,0.77428,0.77435,52600000.0
2008-05-19 12:20:00,0.77457,0.7747,0.7741,0.7742,35800000.0
2008-05-19 12:25:00,0.7742,0.7742,0.7735,0.77365,30900000.0
2008-05-19 12:30:00,0.7736,0.77395,0.7736,0.7739,66600000.0
2008-05-19 12:35:00,0.77395,0.77405,0.7737,0.77385,72200000.0
2008-05-19 12:40:00,0.774,0.774,0.7737,0.77375,22600000.0
2008-05-19 12:45:00,0.7737,0.7738,0.7736,0.7737,23300000.0
2008-05-19 12:50:00,0.7737,0.7739,0.7735,0.7739,62000000.0
2008-05-19 12:55:00,0.7739,0.77415,0.7739,0.7741,28200000.0
2008-05-19 13:00:00,0.77372,0.7741,0.7735,0.7741,213700000.0
2008-05-19 13:05:00,0.7741,0.7742,0.77372,0.77384,84700000.0
2008-05-19 13:10:00,0.7741,0.7742,0.77362,0.7742,39200000.0
2008-05-19 13:15:00,0.7741,0.7752,0.7741,0.7751,147300000.0
2008-05-19 13:20:00,0.7751,0.7751,0.7747,0.7747,62500000.0
2008-05-19 13:25:00,0.77475,0.7748,0.77377,0.77377,128900000.0
2008-05-19 13:30:00,0.7746,0.7751,0.7745,0.7748,97000000.0
2008-05-19 13:35:00,0.77464,0.7753,0.77419,0.7751,133500000.0
2008-05-19 13:40:00,0.7751,0.7764,0.7751,0.7762,158700000.0
2008-05-19 13:45:00,0.7762,0.7765,0.7761,0.7765,266499999.0
2008-05-19 13:50:00,0.7765,0.7773,0.7764,0.77725,110000000.0
2008-05-19 13:55:00,0.77725,0.77725,0.77575,0.77625,561700000.0
2008-05-19 14:00:00,0.7762,0.77625,0.7758,0.7758,113300000.0
2008-05-19 14:05:00,0.7758,0.7764,0.7755,0.7763,59200000.0
2008-05-19 14:10:00,0.7763,0.77685,0.7762,0.7766,65200000.0
2008-05-19 14:15:00,0.7766,0.7766,0.776,0.776,177700000.0
2008-05-19 14:20:00,0.77605,0.77635,0.7758,0.7762,84600000.0
2008-05-19 14:25:00,0.7763,0.7763,0.776,0.776,12200000.0
2008-05-19 14:30:00,0.7761,0.7763,0.7758,0.7758,70600000.0
2008-05-19 14:35:00,0.7758,0.7758,0.7748,0.775,165600000.0
2008-05-19 14:40:00,0.775,0.775,0.77415,0.7744,503000000.0
2008-05-19 14:45:00,0.7744,0.7747,0.77415,0.77415,161200000.0
2008-05-19 14:50:00,0.77415,0.77445,0.7741,0.7743,406800000.0
2008-05-19 14:55:00,0.7743,0.7744,0.7743,0.77435,119200000.0
2008-05-19 15:00:00,0.77435,0.77465,0.77425,0.7746,406700000.0
2008-05-19 15:05:00,0.77465,0.77475,0.77445,0.77455,611900000.0
2008-05-19 15:10:00,0.77455,0.77475,0.7745,0.7747,713200000.0
2008-05-19 15:15:00,0.7747,0.77495,0.7747,0.77475,549000000.0
2008-05-19 15:20:00,0.77475,0.77485,0.77415,0.7742,300200000.0
2008-05-19 15:25:00,0.7742,0.77425,0.77385,0.77415,281700000.0
2008-05-19 15:30:00,0.77415,0.77425,0.77405,0.7741,158400000.0
2008-05-19 15:35:00,0.77405,0.77405,0.77355,0.7737,291400000.0
2008-05-19 15:40:00,0.77365,0.77405,0.77365,0.77405,109300000.0
2008-05-19 15:45:00,0.77405,0.77465,0.77405,0.77445,585900000.0
2008-05-19 15:50:00,0.7745,0.7745,0.77363,0.7737,321700000.0
2008-05-19 15:55:00,0.7741,0.77435,0.77305,0.77365,806500000.0
2008-05-19 16:00:00,0.77365,0.7737,0.77285,0.7729,1221100001.0
2008-05-19 16:05:00,0.77295,0.773,0.77245,0.77285,935999997.0
2008-05-19 16:10:00,0.77285,0.77325,0.77265,0.77285,978299998.0
2008-05-19 16:15:00,0.77285,0.7739,0.7728,0.77355,680400000.0
2008-05-19 16:20:00,0.77365,0.77365,0.77295,0.7735,336900000.0
2008-05-19 16:25:00,0.77345,0.77345,0.7725,0.7727,931000000.0
2008-05-19 16:30:00,0.77265,0.77325,0.7726,0.7729,717900000.0
2008-05-19 16:35:00,0.77295,0.77345,0.77275,0.7729,546300000.0
2008-05-19 16:40:00,0.7729,0.77315,0.7729,0.77315,178000000.0
2008-05-19 16:45:00,0.77315,0.77345,0.77305,0.77305,875200000.0
2008-05-19 16:50:00,0.77315,0.77345,0.77295,0.773,394600000.0
2008-05-19 16:55:00,0.773,0.77365,0.77275,0.7736,609500000.0
2008-05-19 17:00:00,0.7736,0.77365,0.77295,0.77305,350400000.0
2008-05-19 17:05:00,0.77305,0.7731,0.77275,0.77275,417300000.0
2008-05-19 17:10:00,0.77275,0.77285,0.77245,0.77265,311800000.0
2008-05-19 17:15:00,0.77265,0.77275,0.77235,0.77245,351700000.0
2008-05-19 17:20:00,0.77245,0.77255,0.77205,0.77245,308000000.0
2008-05-19 17:25:00,0.77245,0.77315,0.77225,0.77305,427300000.0
2008-05-19 17:30:00,0.77305,0.77305,0.77245,0.77255,280500000.0
2008-05-19 17:35:00,0.77255,0.77255,0.77225,0.77245,151300000.0
2008-05-19 17:40:00,0.77245,0.77265,0.7722,0.77235,330200000.0
2008-05-19 17:45:00,0.77235,0.77275,0.77235,0.77255,121300000.0
2008-05-19 17:50:00,0.77255,0.77305,0.7725,0.77305,590400000.0
2008-05-19 17:55:00,0.77305,0.77325,0.77245,0.77255,312500000.0
2008-05-19 18:00:00,0.7726,0.77275,0.77245,0.77255,132300000.0
2008-05-19 18:05:00,0.77255,0.77255,0.77203,0.77245,40900000.0
2008-05-19 18:10:00,0.77215,0.7726,0.77188,0.77235,31200000.0
2008-05-19 18:15:00,0.77201,0.77235,0.77192,0.77215,105700000.0
2008-05-19 18:20:00,0.77215,0.77215,0.77166,0.77208,483800000.0
2008-05-19 18:25:00,0.77211,0.77215,0.77167,0.77205,33300000.0
2008-05-19 18:30:00,0.77205,0.77255,0.77205,0.77235,131700000.0
2008-05-19 18:35:00,0.77245,0.77255,0.77195,0.77255,152100000.0
2008-05-19 18:40:00,0.77255,0.77325,0.77236,0.77314,239400000.0
2008-05-19 18:45:00,0.77325,0.77325,0.77295,0.77295,88500000.0
2008-05-19 18:50:00,0.77295,0.77295,0.77237,0.77285,122100000.0
2008-05-19 18:55:00,0.77285,0.77285,0.77233,0.77233,116400000.0
2008-05-19 19:00:00,0.77285,0.77295,0.77248,0.77295,145600000.0
2008-05-19 19:05:00,0.77265,0.77289,0.77222,0.77285,227800000.0
2008-05-19 19:10:00,0.77285,0.77325,0.77265,0.77295,768699999.0
2008-05-19 19:15:00,0.77253,0.77295,0.77241,0.77255,193400000.0
2008-05-19 19:20:00,0.77255,0.77255,0.77182,0.77204,340700000.0
2008-05-19 19:25:00,0.77235,0.77255,0.7719,0.77238,178900000.0
2008-05-19 19:30:00,0.77255,0.77275,0.77207,0.77247,154300000.0
2008-05-19 19:35:00,0.77242,0.77275,0.77226,0.77265,234400000.0
2008-05-19 19:40:00,0.77265,0.77265,0.77198,0.77244,235400000.0
2008-05-19 19:45:00,0.77248,0.77255,0.7723,0.77245,259799998.0
2008-05-19 19:50:00,0.77235,0.77245,0.77205,0.77205,187000000.0
2008-05-19 19:55:00,0.77205,0.77215,0.77205,0.77215,133500000.0
2008-05-19 20:00:00,0.77225,0.7724,0.77225,0.7723,70500000.0
2008-05-19 20:05:00,0.7723,0.77265,0.7723,0.77245,140400000.0
2008-05-19 20:10:00,0.7723,0.77265,0.77225,0.7724,123700000.0
2008-05-19 20:15:00,0.7724,0.7724,0.77212,0.77215,83100000.0
2008-05-19 20:20:00,0.77215,0.77255,0.77195,0.77205,250600000.0
2008-05-19 20:25:00,0.77205,0.77225,0.77163,0.77205,134800000.0
2008-05-19 20:30:00,0.77205,0.77205,0.77179,0.77181,28600000.0
2008-05-19 20:35:00,0.77205,0.77215,0.77178,0.77197,68900000.0
2008-05-19 20:40:00,0.77201,0.77237,0.7718,0.77192,282000003.0
2008-05-19 20:45:00,0.77199,0.77215,0.77192,0.77205,104100001.0
2008-05-19 20:50:00,0.77205,0.77215,0.77169,0.77186,48400000.0
2008-05-19 20:55:00,0.77165,0.77195,0.77155,0.7716,73600000.0
2008-05-19 21:00:00,0.77155,0.7716,0.77122,0.77147,273800000.0
2008-05-19 21:05:00,0.77155,0.77155,0.77135,0.7714,416600000.0
2008-05-19 21:10:00,0.77145,0.7715,0.77135,0.7715,72500000.0
2008-05-19 21:15:00,0.7712,0.7716,0.77116,0.77145,246200000.0
2008-05-19 21:20:00,0.7714,0.7714,0.77083,0.77118,89500000.0
2008-05-19 21:25:00,0.77101,0.77142,0.77088,0.77117,121200000.0
2008-05-19 21:30:00,0.77123,0.77163,0.77082,0.77125,210500000.0
2008-05-19 21:35:00,0.7712,0.77125,0.77086,0.77125,39200000.0
2008-05-19 21:40:00,0.7709,0.77139,0.77088,0.77097,85900000.0
2008-05-19 21:45:00,0.77125,0.77135,0.77125,0.7713,59200000.0
2008-05-19 21:50:00,0.77135,0.77145,0.7712,0.77125,110100000.0
2008-05-19 21:55:00,0.77075,0.77125,0.77075,0.77115,254500000.0
2008-05-19 22:00:00,0.77105,0.77125,0.7706,0.7712,97600000.0
2008-05-19 22:05:00,0.77125,0.7713,0.77084,0.77102,49000000.0
2008-05-19 22:10:00,0.77115,0.7714,0.771,0.77135,107200000.0
2008-05-19 22:15:00,0.77145,0.7715,0.77058,0.77106,214900000.0
2008-05-19 22:20:00,0.77145,0.77145,0.77057,0.77145,26750000.0
2008-05-19 22:25:00,0.7714,0.77155,0.77067,0.77096,105780000.0
2008-05-19 22:30:00,0.77109,0.77155,0.77068,0.7712,184780000.0
2008-05-19 22:35:00,0.77085,0.7713,0.77067,0.7712,190000002.0
2008-05-19 22:40:00,0.7712,0.7713,0.7712,0.7713,152000000.0
2008-05-19 22:45:00,0.7713,0.7714,0.77092,0.7712,194600000.0
2008-05-19 22:50:00,0.77135,0.77165,0.7711,0.7716,1089100000.0
2008-05-19 22:55:00,0.7717,0.7724,0.7714,0.7718,198800000.0
2008-05-19 23:00:00,0.7718,0.7718,0.77146,0.7715,216200000.0
2008-05-19 23:05:00,0.7715,0.7717,0.77128,0.77149,485399999.0
2008-05-19 23:10:00,0.7717,0.7724,0.7717,0.7722,459700000.0
2008-05-19 23:15:00,0.7722,0.7725,0.7722,0.7724,649900000.0
2008-05-19 23:20:00,0.7724,0.7724,0.772,0.7722,867900000.0
2008-05-19 23:25:00,0.7722,0.7722,0.772,0.772,992400000.0
2008-05-19 23:30:00,0.772,0.772,0.77125,0.77125,1080400000.0
2008-05-19 23:35:00,0.7712,0.7715,0.7712,0.7715,103600000.0
2008-05-19 23:40:00,0.7715,0.7717,0.7715,0.7717,548400000.0
2008-05-19 23:45:00,0.77138,0.7722,0.7713,0.77175,553000005.0
2008-05-19 23:50:00,0.77175,0.772,0.77157,0.772,699000000.0
2008-05-19 23:55:00,0.772,0.7725,0.77178,0.772,409200000.0
2008-05-20 00:00:00,0.772,0.77224,0.77175,0.77179,328700000.0
2008-05-20 00:05:00,0.772,0.772,0.77151,0.772,799600000.0
2008-05-20 00:10:00,0.772,0.772,0.77167,0.772,300200000.0
2008-05-20 00:15:00,0.772,0.77203,0.77147,0.77166,499400000.0
2008-05-20 00:20:00,0.772,0.7722,0.772,0.7722,547400000.0
2008-05-20 00:25:00,0.7722,0.7725,0.77209,0.7724,562000000.0
2008-05-20 00:30:00,0.77238,0.77278,0.77231,0.7724,828799998.0
2008-05-20 00:35:00,0.7724,0.7725,0.77197,0.7725,832400003.0
2008-05-20 00:40:00,0.7725,0.7726,0.77222,0.7726,312800000.0
2008-05-20 00:45:00,0.7726,0.7727,0.7718,0.7724,783200000.0
2008-05-20 00:50:00,0.7724,0.7725,0.77187,0.77217,288200000.0
2008-05-20 00:55:00,0.7725,0.77252,0.7722,0.7723,246500001.0
2008-05-20 01:00:00,0.7725,0.773,0.7725,0.7728,399700000.0
2008-05-20 01:05:00,0.7728,0.7728,0.7727,0.7728,434900000.0
2008-05-20 01:10:00,0.7727,0.7728,0.7727,0.7728,715300000.0
2008-05-20 01:15:00,0.7728,0.7729,0.7727,0.7728,627800001.0
2008-05-20 01:20:00,0.7728,0.7728,0.7725,0.7726,598200000.0
2008-05-20 01:25:00,0.77224,0.77278,0.77224,0.7726,67100000.0
2008-05-20 01:30:00,0.7726,0.7726,0.77211,0.77233,55500000.0
2008-05-20 01:35:00,0.7726,0.7727,0.7726,0.7726,285500000.0
2008-05-20 01:40:00,0.7726,0.773,0.77229,0.773,504500000.0
2008-05-20 01:45:00,0.773,0.7732,0.77237,0.7731,304200000.0
2008-05-20 01:50:00,0.7731,0.7732,0.77258,0.7732,341200000.0
2008-05-20 01:55:00,0.7732,0.7733,0.773,0.7733,216300000.0
2008-05-20 02:00:00,0.7733,0.7733,0.7729,0.7729,129000000.0
2008-05-20 02:05:00,0.773,0.773,0.7725,0.7725,890200000.0
2008-05-20 02:10:00,0.7725,0.7727,0.7724,0.7726,783700000.0
2008-05-20 02:15:00,0.7726,0.7726,0.7724,0.7725,622000000.0
2008-05-20 02:20:00,0.7725,0.77282,0.7724,0.7727,670100000.0
2008-05-20 02:25:00,0.7725,0.7725,0.7725,0.7725,62000000.0
2008-05-20 02:30:00,0.7725,0.7728,0.7725,0.7725,187400000.0
2008-05-20 02:35:00,0.7728,0.77281,0.7724,0.7724,478500000.0
2008-05-20 02:40:00,0.7724,0.7728,0.7724,0.7725,174600000.0
2008-05-20 02:45:00,0.7725,0.77282,0.7725,0.77282,213600001.0
2008-05-20 02:50:00,0.7724,0.7725,0.7722,0.7722,636600002.0
2008-05-20 02:55:00,0.7722,0.7724,0.7722,0.7723,648400003.0
2008-05-20 03:00:00,0.7723,0.7724,0.7722,0.7723,229600000.0
2008-05-20 03:05:00,0.7723,0.7724,0.7719,0.7721,183600000.0
2008-05-20 03:10:00,0.772,0.772,0.7715,0.7717,1061800005.0
2008-05-20 03:15:00,0.7717,0.7722,0.7716,0.7718,623400003.0
2008-05-20 03:20:00,0.7718,0.7719,0.7712,0.7716,1880100002.0
2008-05-20 03:25:00,0.7716,0.7725,0.7716,0.772,1138299999.0
2008-05-20 03:30:00,0.772,0.7733,0.7719,0.773,1101100000.0
2008-05-20 03:35:00,0.773,0.7749,0.773,0.7739,775700001.0
2008-05-20 03:40:00,0.7738,0.7743,0.7736,0.7737,683400000.0
2008-05-20 03:45:00,0.7737,0.77405,0.773,0.7735,428800000.0
2008-05-20 03:50:00,0.77322,0.77395,0.77299,0.77325,1095599999.0
2008-05-20 03:55:00,0.77325,0.7738,0.77325,0.7736,471300000.0
2008-05-20 04:00:00,0.7736,0.7736,0.7734,0.7734,337600000.0
2008-05-20 04:05:00,0.7734,0.7734,0.7731,0.7733,1165200000.0
2008-05-20 04:10:00,0.7733,0.7734,0.7731,0.7734,1148100004.0
2008-05-20 04:15:00,0.7735,0.7742,0.7735,0.774,230800000.0
2008-05-20 04:20:00,0.774,0.7741,0.7736,0.7737,135600000.0
2008-05-20 04:25:00,0.7737,0.7737,0.773,0.7736,596500000.0
2008-05-20 04:30:00,0.7736,0.7736,0.77335,0.7735,439500000.0
2008-05-20 04:35:00,0.7735,0.7735,0.7731,0.7732,1070100000.0
2008-05-20 04:40:00,0.7732,0.7734,0.7731,0.7733,707200001.0
2008-05-20 04:45:00,0.7734,0.7735,0.7733,0.7733,673600000.0
2008-05-20 04:50:00,0.7733,0.7734,0.7731,0.77315,674099999.0
2008-05-20 04:55:00,0.77315,0.77345,0.7731,0.77335,312700000.0
2008-05-20 05:00:00,0.77335,0.7736,0.77305,0.7735,451100000.0
2008-05-20 05:05:00,0.7735,0.7736,0.7731,0.7731,81900000.0
2008-05-20 05:10:00,0.77315,0.77354,0.7731,0.7734,209500000.0
2008-05-20 05:15:00,0.77335,0.77354,0.7731,0.7731,122300000.0
2008-05-20 05:20:00,0.77305,0.7733,0.77275,0.7728,134200000.0
2008-05-20 05:25:00,0.7732,0.7734,0.77289,0.77295,155900001.0
2008-05-20 05:30:00,0.77298,0.7735,0.77298,0.7733,150000000.0
2008-05-20 05:35:00,0.7733,0.7735,0.77301,0.77326,460700000.0
2008-05-20 05:40:00,0.77345,0.77345,0.7728,0.7728,140000000.0
2008-05-20 05:45:00,0.7728,0.7732,0.7725,0.773,166900000.0
2008-05-20 05:50:00,0.77305,0.7731,0.77203,0.77222,78200000.0
2008-05-20 05:55:00,0.7726,0.7726,0.77195,0.7725,136900000.0
2008-05-20 06:00:00,0.772,0.77255,0.77186,0.77245,464800000.0
2008-05-20 06:05:00,0.77245,0.7726,0.77214,0.7722,239100000.0
2008-05-20 06:10:00,0.77195,0.7723,0.77179,0.7718,243500000.0
2008-05-20 06:15:00,0.7718,0.7722,0.7717,0.7721,276300000.0
2008-05-20 06:20:00,0.7721,0.7722,0.7718,0.7718,116400001.0
2008-05-20 06:25:00,0.7718,0.7718,0.77109,0.7715,164200000.0
2008-05-20 06:30:00,0.7715,0.77175,0.77111,0.77175,208400000.0
2008-05-20 06:35:00,0.77135,0.7717,0.77106,0.77159,82700000.0
2008-05-20 06:40:00,0.77162,0.7718,0.77113,0.77175,164500000.0
2008-05-20 06:45:00,0.77175,0.772,0.77165,0.772,282500000.0
2008-05-20 06:50:00,0.772,0.77235,0.77195,0.7723,213300000.0
2008-05-20 06:55:00,0.77235,0.77235,0.772,0.772,117000000.0
2008-05-20 07:00:00,0.772,0.7727,0.7718,0.7727,138100001.0
2008-05-20 07:05:00,0.77275,0.7728,0.77209,0.7722,299900000.0
2008-05-20 07:10:00,0.7721,0.77225,0.7719,0.7719,133500001.0
2008-05-20 07:15:00,0.7719,0.7721,0.77137,0.772,88600000.0
2008-05-20 07:20:00,0.772,0.7725,0.77148,0.7725,59400000.0
2008-05-20 07:25:00,0.7725,0.77275,0.77203,0.7727,232100000.0
2008-05-20 07:30:00,0.77285,0.77305,0.77237,0.77255,160300000.0
2008-05-20 07:35:00,0.77255,0.7729,0.7721,0.7726,344200000.0
2008-05-20 07:40:00,0.77225,0.77271,0.7721,0.7723,226900000.0
2008-05-20 07:45:00,0.7722,0.7722,0.77141,0.77141,692600000.0
2008-05-20 07:50:00,0.77195,0.7723,0.77178,0.77212,275700000.0
2008-05-20 07:55:00,0.77205,0.77235,0.77184,0.7722,205900000.0
2008-05-20 08:00:00,0.7721,0.773,0.7721,0.7728,214100000.0
2008-05-20 08:05:00,0.7728,0.7729,0.7722,0.7722,165700000.0
2008-05-20 08:10:00,0.77235,0.7725,0.77193,0.7723,283200001.0
2008-05-20 08:15:00,0.7725,0.77285,0.7722,0.77265,829999998.0
2008-05-20 08:20:00,0.77275,0.7735,0.77265,0.7731,388500000.0
2008-05-20 08:25:00,0.7731,0.7736,0.7731,0.7734,84400000.0
2008-05-20 08:30:00,0.77335,0.7736,0.7733,0.7734,127500000.0
2008-05-20 08:35:00,0.77317,0.77395,0.77307,0.7733,117500000.0
2008-05-20 08:40:00,0.7733,0.7735,0.7732,0.77335,26700000.0
2008-05-20 08:45:00,0.77335,0.7736,0.77285,0.7736,240000000.0
2008-05-20 08:50:00,0.7736,0.7742,0.77315,0.774,170100000.0
2008-05-20 08:55:00,0.77405,0.77495,0.774,0.7746,202800000.0
2008-05-20 09:00:00,0.7746,0.7752,0.77455,0.7752,160900000.0
2008-05-20 09:05:00,0.7751,0.7751,0.7742,0.7747,139800000.0
2008-05-20 09:10:00,0.7747,0.77485,0.77385,0.77435,52500000.0
2008-05-20 09:15:00,0.77445,0.77455,0.77345,0.77365,238400000.0
2008-05-20 09:20:00,0.77365,0.7748,0.77365,0.7746,187700000.0
2008-05-20 09:25:00,0.7746,0.7748,0.77395,0.7743,136500000.0
2008-05-20 09:30:00,0.77435,0.77475,0.7743,0.77445,162800000.0
2008-05-20 09:35:00,0.77445,0.77455,0.77417,0.77445,221100000.0
2008-05-20 09:40:00,0.77445,0.7746,0.77445,0.7745,30900000.0
2008-05-20 09:45:00,0.77445,0.77455,0.774,0.774,46700000.0
2008-05-20 09:50:00,0.774,0.77405,0.77335,0.77345,343100000.0
2008-05-20 09:55:00,0.77345,0.7738,0.7733,0.77375,174700000.0
2008-05-20 10:00:00,0.77375,0.77385,0.77315,0.77315,124100000.0
2008-05-20 10:05:00,0.77315,0.7734,0.77285,0.7732,402200000.0
2008-05-20 10:10:00,0.7732,0.77325,0.77285,0.77305,177200000.0
2008-05-20 10:15:00,0.77305,0.77385,0.7729,0.77335,485600000.0
2008-05-20 10:20:00,0.77335,0.7737,0.77315,0.77365,357400000.0
2008-05-20 10:25:00,0.77365,0.7741,0.77355,0.7738,324200000.0
2008-05-20 10:30:00,0.7738,0.7739,0.77355,0.7737,114900000.0
2008-05-20 10:35:00,0.77365,0.77365,0.77275,0.77275,182700000.0
2008-05-20 10:40:00,0.77275,0.77315,0.77255,0.7729,293900000.0
2008-05-20 10:45:00,0.77285,0.7729,0.7726,0.77285,104100000.0
2008-05-20 10:50:00,0.7728,0.7732,0.77265,0.773,111300000.0
2008-05-20 10:55:00,0.77295,0.77345,0.77295,0.77335,412400000.0
2008-05-20 11:00:00,0.77325,0.77325,0.77245,0.77255,187600000.0
2008-05-20 11:05:00,0.77255,0.77265,0.77215,0.77255,258100000.0
2008-05-20 11:10:00,0.77255,0.77355,0.77255,0.77315,386600000.0
2008-05-20 11:15:00,0.7733,0.7737,0.7729,0.7737,257300000.0
2008-05-20 11:20:00,0.7738,0.7745,0.7736,0.77375,546700000.0
2008-05-20 11:25:00,0.77375,0.77475,0.77365,0.774,233500000.0
2008-05-20 11:30:00,0.774,0.774,0.77316,0.7737,331100000.0
2008-05-20 11:35:00,0.7737,0.7746,0.7737,0.7742,151300000.0
2008-05-20 11:40:00,0.7742,0.7755,0.7742,0.77495,268100000.0
2008-05-20 11:45:00,0.77515,0.7752,0.7747,0.7749,92000000.0
2008-05-20 11:50:00,0.7749,0.7754,0.7747,0.7749,229300000.0
2008-05-20 11:55:00,0.7749,0.77565,0.7749,0.7751,350700000.0
2008-05-20 12:00:00,0.7751,0.77525,0.77443,0.775,199000000.0
2008-05-20 12:05:00,0.775,0.77545,0.775,0.77535,102500000.0
2008-05-20 12:10:00,0.7754,0.7765,0.7753,0.7764,181000000.0
2008-05-20 12:15:00,0.7764,0.77675,0.7759,0.7766,226500000.0
2008-05-20 12:20:00,0.7765,0.7767,0.7759,0.7759,168200000.0
2008-05-20 12:25:00,0.7759,0.77625,0.7755,0.7756,230600000.0
2008-05-20 12:30:00,0.7756,0.77635,0.7755,0.7762,183200000.0
2008-05-20 12:35:00,0.77625,0.77645,0.77595,0.77605,230900000.0
2008-05-20 12:40:00,0.77605,0.7763,0.7754,0.7755,188500000.0
2008-05-20 12:45:00,0.77545,0.7759,0.77525,0.7758,272900000.0
2008-05-20 12:50:00,0.7758,0.7763,0.77565,0.776,196000000.0
2008-05-20 12:55:00,0.77605,0.7761,0.7756,0.7759,223400000.0
2008-05-20 13:00:00,0.7759,0.77645,0.7757,0.77625,227500000.0
2008-05-20 13:05:00,0.77625,0.7765,0.77615,0.77645,83300000.0
2008-05-20 13:10:00,0.77645,0.77645,0.77625,0.7763,120000000.0
2008-05-20 13:15:00,0.7763,0.77635,0.7759,0.77625,126100000.0
2008-05-20 13:20:00,0.77625,0.77625,0.77576,0.77579,100800000.0
2008-05-20 13:25:00,0.7762,0.7763,0.7761,0.77615,39000000.0
2008-05-20 13:30:00,0.77615,0.7764,0.77577,0.7762,35599999.0
2008-05-20 13:35:00,0.7762,0.7765,0.77605,0.77615,145300000.0
2008-05-20 13:40:00,0.77605,0.77655,0.77595,0.77645,153800000.0
2008-05-20 13:45:00,0.77613,0.77652,0.77607,0.7762,79500000.0
2008-05-20 13:50:00,0.7762,0.7763,0.7761,0.7761,116400000.0
2008-05-20 13:55:00,0.7761,0.7763,0.7759,0.77615,135400000.0
2008-05-20 14:00:00,0.77615,0.7765,0.77595,0.7762,157600000.0
2008-05-20 14:05:00,0.7762,0.7762,0.77515,0.77545,248100000.0
2008-05-20 14:10:00,0.7755,0.7762,0.77545,0.776,159500000.0
2008-05-20 14:15:00,0.7761,0.77615,0.77581,0.77592,65300000.0
2008-05-20 14:20:00,0.7761,0.7761,0.7753,0.77555,241000000.0
2008-05-20 14:25:00,0.7756,0.77605,0.77535,0.7758,166200000.0
2008-05-20 14:30:00,0.7757,0.77645,0.7757,0.7764,181500000.0
2008-05-20 14:35:00,0.77625,0.7767,0.77605,0.7763,220300000.0
2008-05-20 14:40:00,0.7763,0.77665,0.7763,0.7766,248800000.0
2008-05-20 14:45:00,0.77665,0.7767,0.776,0.7764,229700000.0
2008-05-20 14:50:00,0.77635,0.7767,0.77635,0.7766,82900000.0
2008-05-20 14:55:00,0.7766,0.7768,0.77575,0.77625,363200000.0
2008-05-20 15:00:00,0.77625,0.7765,0.77565,0.77625,346800000.0
2008-05-20 15:05:00,0.77625,0.77625,0.77555,0.77555,399900000.0
2008-05-20 15:10:00,0.7754,0.77595,0.7754,0.77565,201200000.0
2008-05-20 15:15:00,0.77565,0.7757,0.77495,0.77555,333600000.0
2008-05-20 15:20:00,0.7755,0.7759,0.7755,0.7755,255700000.0
2008-05-20 15:25:00,0.77555,0.7757,0.7754,0.7756,93800000.0
2008-05-20 15:30:00,0.77555,0.7758,0.7753,0.7754,207000000.0
2008-05-20 15:35:00,0.77545,0.77556,0.77513,0.77531,108800000.0
2008-05-20 15:40:00,0.7756,0.77565,0.7753,0.7756,189600000.0
2008-05-20 15:45:00,0.7756,0.7757,0.77555,0.7756,179000000.0
2008-05-20 15:50:00,0.7756,0.77575,0.7752,0.77539,176400000.0
2008-05-20 15:55:00,0.77565,0.77595,0.7752,0.7759,243200000.0
2008-05-20 16:00:00,0.7759,0.77675,0.7759,0.77675,137000000.0
2008-05-20 16:05:00,0.77675,0.77715,0.77665,0.77675,189500000.0
2008-05-20 16:10:00,0.77675,0.77695,0.776,0.7762,255300000.0
2008-05-20 16:15:00,0.7761,0.7763,0.7757,0.77595,136300000.0
2008-05-20 16:20:00,0.77595,0.7761,0.7757,0.7757,228400000.0
2008-05-20 16:25:00,0.7757,0.77575,0.7749,0.7752,484000000.0
2008-05-20 16:30:00,0.7752,0.7752,0.7745,0.775,821800000.0
2008-05-20 16:35:00,0.775,0.7758,0.775,0.7755,722200000.0
2008-05-20 16:40:00,0.7755,0.77585,0.7754,0.7757,336200000.0
2008-05-20 16:45:00,0.7758,0.7758,0.77405,0.7742,536700000.0
2008-05-20 16:50:00,0.7742,0.7746,0.774,0.7744,342400000.0
2008-05-20 16:55:00,0.7744,0.7747,0.77405,0.7747,223600000.0
2008-05-20 17:00:00,0.7747,0.775,0.7745,0.7748,240500000.0
2008-05-20 17:05:00,0.77475,0.77515,0.77465,0.77505,61900000.0
2008-05-20 17:10:00,0.7751,0.77545,0.77505,0.7754,261100000.0
2008-05-20 17:15:00,0.7754,0.7755,0.77469,0.77525,228700000.0
2008-05-20 17:20:00,0.7753,0.7755,0.7749,0.7755,145200000.0
2008-05-20 17:25:00,0.77545,0.77585,0.77525,0.77545,262300000.0
2008-05-20 17:30:00,0.7754,0.77555,0.77507,0.77555,213400000.0
2008-05-20 17:35:00,0.77555,0.77555,0.7751,0.77535,99900000.0
2008-05-20 17:40:00,0.77535,0.77535,0.77495,0.7751,100200000.0
2008-05-20 17:45:00,0.7752,0.77535,0.77495,0.77535,141400000.0
2008-05-20 17:50:00,0.7754,0.7764,0.7754,0.77585,357600000.0
2008-05-20 17:55:00,0.776,0.7761,0.77545,0.77555,107500000.0
2008-05-20 18:00:00,0.77555,0.7756,0.77545,0.7755,87200000.0
2008-05-20 18:05:00,0.77543,0.7755,0.77478,0.7751,197500000.0
2008-05-20 18:10:00,0.7751,0.7752,0.7748,0.7751,273500000.0
2008-05-20 18:15:00,0.7751,0.77526,0.77481,0.77501,73400000.0
2008-05-20 18:20:00,0.77503,0.7756,0.77489,0.7752,36500000.0
2008-05-20 18:25:00,0.7752,0.77529,0.77473,0.775,159500000.0
2008-05-20 18:30:00,0.775,0.7751,0.7747,0.775,167900000.0
2008-05-20 18:35:00,0.7751,0.77529,0.7749,0.77502,72500000.0
2008-05-20 18:40:00,0.7753,0.7753,0.77495,0.775,176000000.0
2008-05-20 18:45:00,0.775,0.7751,0.7749,0.775,201000000.0
2008-05-20 18:50:00,0.7747,0.77524,0.7747,0.775,108800001.0
2008-05-20 18:55:00,0.775,0.7753,0.775,0.7752,204900000.0
2008-05-20 19:00:00,0.7752,0.7752,0.77483,0.7749,68800000.0
2008-05-20 19:05:00,0.77489,0.77525,0.77479,0.77525,165400000.0
2008-05-20 19:10:00,0.77525,0.77535,0.7752,0.7752,126300000.0
2008-05-20 19:15:00,0.7752,0.77545,0.77493,0.77535,133000000.0
2008-05-20 19:20:00,0.77535,0.77535,0.7753,0.77535,126000000.0
2008-05-20 19:25:00,0.77535,0.77535,0.77525,0.77525,868900000.0
2008-05-20 19:30:00,0.77525,0.77535,0.77484,0.77535,119800000.0
2008-05-20 19:35:00,0.77535,0.77565,0.77535,0.77565,496400000.0
2008-05-20 19:40:00,0.77565,0.77565,0.77498,0.77537,107000000.0
2008-05-20 19:45:00,0.77565,0.77565,0.77486,0.77511,348300000.0
2008-05-20 19:50:00,0.77525,0.7754,0.77525,0.7754,197800000.0
2008-05-20 19:55:00,0.7754,0.77555,0.77535,0.7755,144199999.0
2008-05-20 20:00:00,0.77545,0.7755,0.7749,0.77515,184400000.0
2008-05-20 20:05:00,0.77515,0.77525,0.77465,0.77475,404000000.0
2008-05-20 20:10:00,0.77475,0.77475,0.77435,0.77453,770300000.0
2008-05-20 20:15:00,0.77465,0.77465,0.77428,0.77442,173000000.0
2008-05-20 20:20:00,0.77442,0.77478,0.77425,0.77425,118900000.0
2008-05-20 20:25:00,0.77418,0.77435,0.77382,0.77419,417900000.0
2008-05-20 20:30:00,0.77406,0.77455,0.77389,0.77417,242399998.0
2008-05-20 20:35:00,0.7742,0.77446,0.77391,0.77445,26400000.0
2008-05-20 20:40:00,0.77445,0.77505,0.77445,0.77505,350600000.0
2008-05-20 20:45:00,0.7749,0.77515,0.7747,0.7748,156400001.0
2008-05-20 20:50:00,0.77499,0.77515,0.77452,0.77488,196400000.0
2008-05-20 20:55:00,0.77482,0.77505,0.77425,0.77435,460700000.0
2008-05-20 21:00:00,0.77435,0.77465,0.77391,0.77452,266200000.0
2008-05-20 21:05:00,0.77465,0.77465,0.77445,0.77455,274500000.0
2008-05-20 21:10:00,0.77455,0.77465,0.77445,0.77455,188200000.0
2008-05-20 21:15:00,0.77455,0.77465,0.77414,0.77455,164000000.0
2008-05-20 21:20:00,0.77455,0.77455,0.774,0.77435,322200000.0
2008-05-20 21:25:00,0.77435,0.77455,0.7739,0.77405,658400000.0
2008-05-20 21:30:00,0.77392,0.77413,0.77355,0.77365,560100002.0
2008-05-20 21:35:00,0.77365,0.77405,0.77365,0.77375,919900000.0
2008-05-20 21:40:00,0.77375,0.77395,0.77365,0.77395,686500000.0
2008-05-20 21:45:00,0.77395,0.77405,0.77395,0.77395,572300000.0
2008-05-20 21:50:00,0.77395,0.77405,0.77354,0.77395,368300000.0
2008-05-20 21:55:00,0.77395,0.77405,0.77395,0.77405,306499999.0
2008-05-20 22:00:00,0.774,0.77405,0.77356,0.77395,287700000.0
2008-05-20 22:05:00,0.77395,0.77405,0.77361,0.77405,161300000.0
2008-05-20 22:10:00,0.77405,0.77425,0.77395,0.77415,461099996.0
2008-05-20 22:15:00,0.77415,0.77425,0.77359,0.77364,240600000.0
2008-05-20 22:20:00,0.77368,0.77419,0.77368,0.77405,302300000.0
2008-05-20 22:25:00,0.77405,0.77415,0.77395,0.77395,413900001.0
2008-05-20 22:30:00,0.77405,0.77445,0.77376,0.77425,190100000.0
2008-05-20 22:35:00,0.77425,0.77425,0.77366,0.77387,252800000.0
2008-05-20 22:40:00,0.77386,0.77428,0.77355,0.7738,78300000.0
2008-05-20 22:45:00,0.77394,0.77415,0.77375,0.77395,374600000.0
2008-05-20 22:50:00,0.77395,0.7741,0.77385,0.7741,221600000.0
2008-05-20 22:55:00,0.7741,0.7741,0.7738,0.7738,181400000.0
2008-05-20 23:00:00,0.7739,0.7741,0.77337,0.774,75600000.0
2008-05-20 23:05:00,0.774,0.774,0.77339,0.7739,225700000.0
2008-05-20 23:10:00,0.77368,0.7744,0.7736,0.7744,442900000.0
2008-05-20 23:15:00,0.7744,0.7748,0.7744,0.7747,707600001.0
2008-05-20 23:20:00,0.7747,0.7748,0.7747,0.7748,429000000.0
2008-05-20 23:25:00,0.7748,0.7748,0.77443,0.77448,243900000.0
2008-05-20 23:30:00,0.7748,0.7748,0.7739,0.7742,773599994.0
2008-05-20 23:35:00,0.7742,0.7742,0.7734,0.7734,788399994.0
2008-05-20 23:40:00,0.77359,0.7743,0.77346,0.7743,387800003.0
2008-05-20 23:45:00,0.77386,0.7743,0.77382,0.7743,1064400004.0
2008-05-20 23:50:00,0.7743,0.7744,0.77389,0.7744,694300007.0
2008-05-20 23:55:00,0.77398,0.7744,0.77396,0.7744,216400001.0
2008-05-21 00:00:00,0.7744,0.77481,0.77425,0.7743,946500012.0
2008-05-21 00:05:00,0.7743,0.7743,0.774,0.774,726499999.0
2008-05-21 00:10:00,0.774,0.7745,0.774,0.7742,891099999.0
2008-05-21 00:15:00,0.7742,0.7743,0.77369,0.774,662800004.0
2008-05-21 00:20:00,0.774,0.7741,0.7735,0.774,397499997.0
2008-05-21 00:25:00,0.77384,0.77412,0.77367,0.77377,955000000.0
2008-05-21 00:30:00,0.774,0.7742,0.77346,0.7741,750000000.0
2008-05-21 00:35:00,0.7741,0.7742,0.7741,0.7742,178799998.0
2008-05-21 00:40:00,0.7742,0.7747,0.7742,0.7747,1067000013.0
2008-05-21 00:45:00,0.7747,0.7747,0.77362,0.7742,427800000.0
2008-05-21 00:50:00,0.7742,0.7743,0.77381,0.77394,231100000.0
2008-05-21 00:55:00,0.77388,0.7742,0.7736,0.7737,717300001.0
2008-05-21 01:00:00,0.7737,0.7739,0.7736,0.7739,552000000.0
2008-05-21 01:05:00,0.7736,0.774,0.77349,0.774,1046500006.0
2008-05-21 01:10:00,0.774,0.7742,0.7739,0.77403,734900001.0
2008-05-21 01:15:00,0.7742,0.7742,0.7742,0.7742,569800000.0
2008-05-21 01:20:00,0.77398,0.7745,0.77396,0.7743,1161300003.0
2008-05-21 01:25:00,0.7743,0.7747,0.7743,0.7744,1031400002.0
2008-05-21 01:30:00,0.7744,0.7744,0.774,0.774,1409500009.0
2008-05-21 01:35:00,0.774,0.7742,0.7736,0.7742,584499997.0
2008-05-21 01:40:00,0.7742,0.7742,0.7741,0.7742,567600004.0
2008-05-21 01:45:00,0.7742,0.7743,0.7742,0.7742,501400001.0
2008-05-21 01:50:00,0.7742,0.7744,0.77362,0.7741,837800000.0
2008-05-21 01:55:00,0.7741,0.7742,0.7738,0.774,1019700000.0
2008-05-21 02:00:00,0.774,0.774,0.7737,0.7739,192200000.0
2008-05-21 02:05:00,0.7739,0.774,0.7735,0.7735,834099998.0
2008-05-21 02:10:00,0.7735,0.7735,0.7726,0.77265,910200000.0
2008-05-21 02:15:00,0.77265,0.7732,0.77255,0.7731,860500002.0
2008-05-21 02:20:00,0.77315,0.7764,0.77282,0.773,581900000.0
2008-05-21 02:25:00,0.773,0.7735,0.773,0.77345,271600000.0
2008-05-21 02:30:00,0.7734,0.77345,0.7726,0.773,909800005.0
2008-05-21 02:35:00,0.773,0.7734,0.773,0.7732,403600000.0
2008-05-21 02:40:00,0.7732,0.7732,0.77255,0.77285,148399999.0
2008-05-21 02:45:00,0.77285,0.7734,0.77285,0.7731,506700003.0
2008-05-21 02:50:00,0.7731,0.7733,0.7726,0.7728,388900003.0
2008-05-21 02:55:00,0.7728,0.7741,0.7726,0.7737,1205000000.0
2008-05-21 03:00:00,0.7737,0.7742,0.7735,0.7742,588399999.0
2008-05-21 03:05:00,0.7739,0.77425,0.77375,0.774,756199999.0
2008-05-21 03:10:00,0.774,0.7745,0.7736,0.774,1425200002.0
2008-05-21 03:15:00,0.774,0.774,0.7735,0.7738,387100000.0
2008-05-21 03:20:00,0.7739,0.7741,0.7738,0.7739,426900000.0
2008-05-21 03:25:00,0.7739,0.7739,0.7736,0.7737,216900000.0
2008-05-21 03:30:00,0.7737,0.7743,0.7734,0.7741,626400000.0
2008-05-21 03:35:00,0.7741,0.7745,0.7737,0.7738,658000001.0
2008-05-21 03:40:00,0.77385,0.774,0.77318,0.77337,546600003.0
2008-05-21 03:45:00,0.77385,0.7743,0.77359,0.77375,836799994.0
2008-05-21 03:50:00,0.7742,0.7742,0.77371,0.7738,331800002.0
2008-05-21 03:55:00,0.7742,0.7742,0.7741,0.7741,279699999.0
2008-05-21 04:00:00,0.7741,0.7743,0.7741,0.7743,839000000.0
2008-05-21 04:05:00,0.77369,0.7743,0.77353,0.7741,224000000.0
2008-05-21 04:10:00,0.7741,0.7744,0.7741,0.7742,340200001.0
2008-05-21 04:15:00,0.7742,0.7742,0.77373,0.77395,565700003.0
2008-05-21 04:20:00,0.77365,0.7744,0.77358,0.77415,441500000.0
2008-05-21 04:25:00,0.77415,0.77435,0.77355,0.77368,239200000.0
2008-05-21 04:30:00,0.7742,0.7742,0.774,0.77405,250899999.0
2008-05-21 04:35:00,0.77405,0.7743,0.77405,0.7743,326000002.0
2008-05-21 04:40:00,0.7743,0.7744,0.77387,0.7743,669900005.0
2008-05-21 04:45:00,0.7743,0.7745,0.77425,0.7744,580400003.0
2008-05-21 04:50:00,0.77445,0.7747,0.7744,0.7747,484200001.0
2008-05-21 04:55:00,0.7747,0.775,0.7747,0.775,648299997.0
2008-05-21 05:00:00,0.775,0.7751,0.7746,0.7747,1048100002.0
2008-05-21 05:05:00,0.7747,0.7749,0.7746,0.7747,1143199991.0
2008-05-21 05:10:00,0.7747,0.7748,0.7744,0.7745,534699999.0
2008-05-21 05:15:00,0.7745,0.7749,0.77416,0.7745,1004200004.0
2008-05-21 05:20:00,0.7745,0.7755,0.7745,0.7748,1157300004.0
2008-05-21 05:25:00,0.7748,0.7749,0.7746,0.7748,350299999.0
2008-05-21 05:30:00,0.7748,0.7748,0.77455,0.7746,642500000.0
2008-05-21 05:35:00,0.7746,0.7746,0.77406,0.7746,301600005.0
2008-05-21 05:40:00,0.7746,0.7746,0.77445,0.77455,326900000.0
2008-05-21 05:45:00,0.77416,0.77455,0.77416,0.77455,432600004.0
2008-05-21 05:50:00,0.7745,0.7747,0.7745,0.7746,278200000.0
2008-05-21 05:55:00,0.7746,0.7748,0.77424,0.77457,581900002.0
2008-05-21 06:00:00,0.77495,0.7751,0.77447,0.7749,638399996.0
2008-05-21 06:05:00,0.77465,0.7751,0.77453,0.7749,580999997.0
2008-05-21 06:10:00,0.7749,0.7751,0.7744,0.7744,865799996.0
2008-05-21 06:15:00,0.7744,0.7746,0.7741,0.7742,1109799998.0
2008-05-21 06:20:00,0.7742,0.7742,0.774,0.7742,615799997.0
2008-05-21 06:25:00,0.7742,0.7742,0.77405,0.77415,293100000.0
2008-05-21 06:30:00,0.77415,0.77445,0.77415,0.77435,281200001.0
2008-05-21 06:35:00,0.77435,0.77445,0.77357,0.77412,360300000.0
2008-05-21 06:40:00,0.77409,0.77465,0.77409,0.77455,649900008.0
2008-05-21 06:45:00,0.77455,0.77495,0.77443,0.77447,792599994.0
2008-05-21 06:50:00,0.77465,0.775,0.77465,0.77485,172299998.0
2008-05-21 06:55:00,0.77485,0.7749,0.7741,0.7744,2642699983.0
2008-05-21 07:00:00,0.7744,0.77455,0.77425,0.77435,723700004.0
2008-05-21 07:05:00,0.77435,0.77435,0.77405,0.77405,404699999.0
2008-05-21 07:10:00,0.77405,0.77415,0.77375,0.77415,161700000.0
2008-05-21 07:15:00,0.77415,0.77415,0.77354,0.77415,317300000.0
2008-05-21 07:20:00,0.77415,0.77426,0.7737,0.77415,134800002.0
2008-05-21 07:25:00,0.77384,0.77435,0.77371,0.77435,786100001.0
2008-05-21 07:30:00,0.77435,0.77485,0.77425,0.77465,1249099987.0
2008-05-21 07:35:00,0.77485,0.77485,0.77424,0.77455,811399997.0
2008-05-21 07:40:00,0.77465,0.77465,0.77445,0.77455,646000002.0
2008-05-21 07:45:00,0.77455,0.77465,0.77445,0.77465,603900001.0
2008-05-21 07:50:00,0.77465,0.77488,0.77436,0.77475,863000006.0
2008-05-21 07:55:00,0.77475,0.77485,0.77445,0.77475,714100002.0
2008-05-21 08:00:00,0.77475,0.77475,0.7741,0.77435,1023500002.0
2008-05-21 08:05:00,0.77435,0.77435,0.774,0.77405,694699999.0
2008-05-21 08:10:00,0.77405,0.77425,0.77405,0.77425,496900001.0
2008-05-21 08:15:00,0.77425,0.77435,0.77405,0.77435,793899999.0
2008-05-21 08:20:00,0.77435,0.77455,0.77425,0.77455,2177899997.0
2008-05-21 08:25:00,0.77455,0.77485,0.77445,0.77485,1009499996.0
2008-05-21 08:30:00,0.77485,0.7752,0.7748,0.77495,875200000.0
2008-05-21 08:35:00,0.77495,0.77495,0.77425,0.77445,681100000.0
2008-05-21 08:40:00,0.77445,0.7749,0.77405,0.77415,194300000.0
2008-05-21 08:45:00,0.77415,0.7745,0.7739,0.7742,248400000.0
2008-05-21 08:50:00,0.7742,0.77455,0.77415,0.77425,665700001.0
2008-05-21 08:55:00,0.77425,0.77445,0.77415,0.7744,427100000.0
2008-05-21 09:00:00,0.77435,0.775,0.77425,0.775,602099999.0
2008-05-21 09:05:00,0.775,0.7753,0.77495,0.77515,411600000.0
2008-05-21 09:10:00,0.77515,0.77515,0.77475,0.77485,582799998.0
2008-05-21 09:15:00,0.77475,0.7753,0.7747,0.7751,740399999.0
2008-05-21 09:20:00,0.77505,0.7754,0.77505,0.77515,279200000.0
2008-05-21 09:25:00,0.77515,0.77525,0.7749,0.77495,787900000.0
2008-05-21 09:30:00,0.77495,0.77555,0.77495,0.7753,853500001.0
2008-05-21 09:35:00,0.77535,0.77545,0.7749,0.7751,617300000.0
2008-05-21 09:40:00,0.7751,0.7751,0.77485,0.7749,360700000.0
2008-05-21 09:45:00,0.7749,0.77505,0.77455,0.7747,427699999.0
2008-05-21 09:50:00,0.7747,0.7748,0.7743,0.77435,923200000.0
2008-05-21 09:55:00,0.77435,0.77475,0.77415,0.77435,687500001.0
2008-05-21 10:00:00,0.77435,0.77675,0.77435,0.77655,1453699997.0
2008-05-21 10:05:00,0.77655,0.77675,0.77555,0.77565,1269720000.0
2008-05-21 10:10:00,0.77565,0.77695,0.77565,0.77655,2486299996.0
2008-05-21 10:15:00,0.77655,0.777,0.77625,0.77655,1022200000.0
2008-05-21 10:20:00,0.77655,0.77675,0.77605,0.77625,979699999.0
2008-05-21 10:25:00,0.77625,0.77645,0.77535,0.77615,1169400000.0
2008-05-21 10:30:00,0.77615,0.77745,0.77605,0.777,984599999.0
2008-05-21 10:35:00,0.777,0.777,0.77625,0.77665,726300000.0
2008-05-21 10:40:00,0.7766,0.77765,0.77655,0.77745,1301200000.0
2008-05-21 10:45:00,0.77745,0.77745,0.7768,0.7771,489300000.0
2008-05-21 10:50:00,0.77715,0.77775,0.77715,0.77755,841600001.0
2008-05-21 10:55:00,0.77755,0.77955,0.77745,0.77895,1890600000.0
2008-05-21 11:00:00,0.77895,0.77955,0.7788,0.7788,505400000.0
2008-05-21 11:05:00,0.7788,0.77885,0.7781,0.7783,857000000.0
2008-05-21 11:10:00,0.77835,0.77865,0.77825,0.77855,280500000.0
2008-05-21 11:15:00,0.77855,0.77855,0.77845,0.77845,329100000.0
2008-05-21 11:20:00,0.77845,0.77865,0.7784,0.77865,270500000.0
2008-05-21 11:25:00,0.77865,0.77915,0.77865,0.77915,386100000.0
2008-05-21 11:30:00,0.77915,0.7793,0.7785,0.7785,765000000.0
2008-05-21 11:35:00,0.77845,0.77865,0.7782,0.77825,413500001.0
2008-05-21 11:40:00,0.77835,0.77865,0.77805,0.77855,401900000.0
2008-05-21 11:45:00,0.77855,0.77905,0.7782,0.77895,1108900000.0
2008-05-21 11:50:00,0.77895,0.77955,0.77885,0.7795,581100000.0
2008-05-21 11:55:00,0.77955,0.7797,0.7794,0.77945,1175700000.0
2008-05-21 12:00:00,0.7795,0.77955,0.7794,0.7794,213500000.0
2008-05-21 12:05:00,0.77935,0.77965,0.779,0.77915,248100000.0
2008-05-21 12:10:00,0.77915,0.77945,0.77886,0.77925,380400000.0
2008-05-21 12:15:00,0.77925,0.7793,0.77883,0.77899,283900000.0
2008-05-21 12:20:00,0.77893,0.77936,0.77886,0.77915,118200000.0
2008-05-21 12:25:00,0.77915,0.77945,0.77895,0.77935,564600003.0
2008-05-21 12:30:00,0.77935,0.77965,0.77915,0.77935,333100000.0
2008-05-21 12:35:00,0.77935,0.77945,0.77925,0.77935,247700000.0
2008-05-21 12:40:00,0.77945,0.77945,0.77875,0.77895,999600003.0
2008-05-21 12:45:00,0.77895,0.7793,0.77895,0.7793,248400000.0
2008-05-21 12:50:00,0.7793,0.77945,0.77925,0.77935,183600000.0
2008-05-21 12:55:00,0.77935,0.77935,0.77905,0.77925,962699990.0
2008-05-21 13:00:00,0.77925,0.78045,0.77925,0.7803,1134700000.0
2008-05-21 13:05:00,0.7803,0.78075,0.78015,0.78045,453100000.0
2008-05-21 13:10:00,0.78045,0.7805,0.7801,0.78025,229400000.0
2008-05-21 13:15:00,0.7802,0.78035,0.77985,0.78,475200000.0
2008-05-21 13:20:00,0.7801,0.78015,0.77995,0.78,190100000.0
2008-05-21 13:25:00,0.78,0.78,0.7795,0.7796,180000000.0
2008-05-21 13:30:00,0.7796,0.77963,0.77912,0.77935,181100000.0
2008-05-21 13:35:00,0.77935,0.77935,0.77865,0.7789,298300001.0
2008-05-21 13:40:00,0.7789,0.77895,0.77825,0.77895,1079900000.0
2008-05-21 13:45:00,0.77895,0.77955,0.77865,0.7795,538300000.0
2008-05-21 13:50:00,0.7795,0.7795,0.77895,0.77895,246400000.0
2008-05-21 13:55:00,0.77895,0.77905,0.77865,0.77875,609500001.0
2008-05-21 14:00:00,0.77875,0.77885,0.77855,0.77855,35100000.0
2008-05-21 14:05:00,0.77845,0.77845,0.778,0.7782,550600000.0
2008-05-21 14:10:00,0.7783,0.7792,0.77815,0.7791,622700000.0
2008-05-21 14:15:00,0.7791,0.77935,0.77895,0.77895,159000000.0
2008-05-21 14:20:00,0.77895,0.77915,0.77855,0.77865,325100000.0
2008-05-21 14:25:00,0.77865,0.77865,0.7781,0.77855,277000000.0
2008-05-21 14:30:00,0.7786,0.77885,0.77855,0.7786,200600000.0
2008-05-21 14:35:00,0.7786,0.77865,0.7785,0.77855,430400000.0
2008-05-21 14:40:00,0.7786,0.77885,0.77855,0.77875,495600000.0
2008-05-21 14:45:00,0.77875,0.77895,0.77865,0.77865,496900000.0
2008-05-21 14:50:00,0.77865,0.77885,0.77855,0.77865,285900000.0
2008-05-21 14:55:00,0.77865,0.7787,0.77825,0.77865,478099998.0
2008-05-21 15:00:00,0.77865,0.77865,0.7785,0.77855,262200000.0
2008-05-21 15:05:00,0.77855,0.77935,0.77855,0.7791,543700000.0
2008-05-21 15:10:00,0.7791,0.77945,0.77855,0.7788,1279700002.0
2008-05-21 15:15:00,0.77875,0.77885,0.77855,0.7786,402600000.0
2008-05-21 15:20:00,0.7786,0.77895,0.7786,0.77875,277300000.0
2008-05-21 15:25:00,0.7787,0.77875,0.77855,0.7786,194300000.0
2008-05-21 15:30:00,0.77865,0.77885,0.7784,0.7785,229500000.0
2008-05-21 15:35:00,0.77845,0.77865,0.77845,0.7786,142700000.0
2008-05-21 15:40:00,0.77875,0.77915,0.77875,0.77885,198900000.0
2008-05-21 15:45:00,0.7789,0.77895,0.77875,0.7789,283700000.0
2008-05-21 15:50:00,0.77895,0.77895,0.7786,0.77885,595300000.0
2008-05-21 15:55:00,0.77885,0.7792,0.77875,0.77915,395299999.0
2008-05-21 16:00:00,0.77915,0.77925,0.7789,0.77905,1185000000.0
2008-05-21 16:05:00,0.77905,0.78005,0.77905,0.77965,1699299999.0
2008-05-21 16:10:00,0.77965,0.77995,0.77965,0.7798,792000000.0
2008-05-21 16:15:00,0.7798,0.78025,0.77935,0.78025,572400000.0
2008-05-21 16:20:00,0.78025,0.78045,0.77935,0.77935,903300000.0
2008-05-21 16:25:00,0.77935,0.77955,0.77865,0.77895,992100001.0
2008-05-21 16:30:00,0.77895,0.77965,0.77895,0.77935,928100000.0
2008-05-21 16:35:00,0.77935,0.77955,0.77925,0.7793,682499999.0
2008-05-21 16:40:00,0.7793,0.77965,0.77925,0.77935,533300000.0
2008-05-21 16:45:00,0.77935,0.77975,0.77925,0.77965,595100000.0
2008-05-21 16:50:00,0.77975,0.78005,0.77965,0.77985,604599999.0
2008-05-21 16:55:00,0.77985,0.78035,0.77925,0.77925,1124100000.0
2008-05-21 17:00:00,0.77925,0.77965,0.77885,0.77945,884600000.0
2008-05-21 17:05:00,0.77945,0.77955,0.77905,0.77905,562000001.0
2008-05-21 17:10:00,0.77905,0.7793,0.77875,0.7792,909499998.0
2008-05-21 17:15:00,0.7792,0.77925,0.7789,0.77905,388900000.0
2008-05-21 17:20:00,0.7791,0.77985,0.77905,0.77985,677700000.0
2008-05-21 17:25:00,0.77985,0.78015,0.77975,0.77975,635300000.0
2008-05-21 17:30:00,0.77975,0.78035,0.7796,0.78025,611499998.0
2008-05-21 17:35:00,0.78025,0.7806,0.77945,0.77965,769000000.0
2008-05-21 17:40:00,0.77965,0.78,0.77965,0.77995,270900000.0
2008-05-21 17:45:00,0.77995,0.77995,0.7795,0.77975,335000000.0
2008-05-21 17:50:00,0.77975,0.78035,0.77975,0.77988,274100000.0
2008-05-21 17:55:00,0.78015,0.78035,0.77976,0.77982,223500000.0
2008-05-21 18:00:00,0.78015,0.78045,0.78005,0.78035,393500000.0
2008-05-21 18:05:00,0.78035,0.78035,0.78015,0.78025,269600000.0
2008-05-21 18:10:00,0.78015,0.78045,0.77985,0.77985,306400000.0
2008-05-21 18:15:00,0.77985,0.77985,0.77925,0.77955,714600000.0
2008-05-21 18:20:00,0.77955,0.77955,0.77895,0.77895,711900000.0
2008-05-21 18:25:00,0.77895,0.77945,0.77865,0.77895,1311000002.0
2008-05-21 18:30:00,0.77895,0.77925,0.77875,0.77905,645600000.0
2008-05-21 18:35:00,0.77905,0.77935,0.77885,0.77905,486099993.0
2008-05-21 18:40:00,0.77902,0.77955,0.77877,0.77935,164300000.0
2008-05-21 18:45:00,0.77904,0.77935,0.77898,0.77905,78200000.0
2008-05-21 18:50:00,0.77935,0.77945,0.77901,0.77921,160300000.0
2008-05-21 18:55:00,0.77945,0.77965,0.77892,0.77943,315300000.0
2008-05-21 19:00:00,0.77945,0.77945,0.779,0.7791,136700000.0
2008-05-21 19:05:00,0.77915,0.77945,0.77874,0.77945,159800000.0
2008-05-21 19:10:00,0.77945,0.77975,0.77917,0.7793,306699999.0
2008-05-21 19:15:00,0.77935,0.77935,0.77865,0.77865,263500000.0
2008-05-21 19:20:00,0.77875,0.77885,0.77821,0.77875,248600000.0
2008-05-21 19:25:00,0.77885,0.77905,0.77871,0.77887,424199998.0
2008-05-21 19:30:00,0.77905,0.77925,0.77875,0.77875,140199999.0
2008-05-21 19:35:00,0.77875,0.77895,0.77846,0.77885,411300000.0
2008-05-21 19:40:00,0.77849,0.77885,0.77839,0.77875,911899996.0
2008-05-21 19:45:00,0.77875,0.77885,0.77825,0.77885,93800002.0
2008-05-21 19:50:00,0.77885,0.7789,0.77885,0.7789,54100000.0
2008-05-21 19:55:00,0.77885,0.77965,0.77885,0.77935,337700000.0
2008-05-21 20:00:00,0.77935,0.77935,0.77745,0.77815,793200000.0
2008-05-21 20:05:00,0.77815,0.77995,0.77795,0.77895,570800001.0
2008-05-21 20:10:00,0.77895,0.77895,0.77765,0.77815,704100001.0
2008-05-21 20:15:00,0.77805,0.77845,0.77805,0.77845,220700000.0
2008-05-21 20:20:00,0.77845,0.77855,0.77745,0.77785,573099999.0
2008-05-21 20:25:00,0.77785,0.77855,0.77765,0.77815,604800001.0
2008-05-21 20:30:00,0.77815,0.77825,0.77755,0.77815,146200000.0
2008-05-21 20:35:00,0.77815,0.77845,0.7776,0.77795,321300000.0
2008-05-21 20:40:00,0.77795,0.77835,0.7779,0.77795,182700000.0
2008-05-21 20:45:00,0.77795,0.77795,0.7775,0.77795,158000000.0
2008-05-21 20:50:00,0.77795,0.778,0.77695,0.77745,549700001.0
2008-05-21 20:55:00,0.77745,0.77755,0.77615,0.77625,593300001.0
2008-05-21 21:00:00,0.7762,0.77675,0.77615,0.77645,1029700000.0
2008-05-21 21:05:00,0.77645,0.77645,0.77575,0.77625,658600000.0
2008-05-21 21:10:00,0.77625,0.77635,0.77605,0.77625,369000000.0
2008-05-21 21:15:00,0.77625,0.77635,0.77615,0.77635,158000000.0
2008-05-21 21:20:00,0.77635,0.77635,0.77615,0.77615,136000000.0
2008-05-21 21:25:00,0.77615,0.77625,0.77567,0.77615,168800000.0
2008-05-21 21:30:00,0.77625,0.77625,0.77532,0.77576,231100000.0
2008-05-21 21:35:00,0.77605,0.77615,0.77585,0.77615,246300000.0
2008-05-21 21:40:00,0.77615,0.77635,0.77585,0.77605,394199999.0
2008-05-21 21:45:00,0.77615,0.77645,0.77585,0.77635,513800000.0
2008-05-21 21:50:00,0.77635,0.77635,0.77545,0.77585,897399998.0
2008-05-21 21:55:00,0.77564,0.77595,0.77557,0.77595,371899997.0
2008-05-21 22:00:00,0.77595,0.77655,0.77595,0.77635,310300000.0
2008-05-21 22:05:00,0.77635,0.77635,0.77595,0.77615,192700000.0
2008-05-21 22:10:00,0.7761,0.77615,0.77605,0.77615,58500000.0
2008-05-21 22:15:00,0.77605,0.77625,0.77595,0.7762,204600000.0
2008-05-21 22:20:00,0.77615,0.77645,0.776,0.77607,311400000.0
2008-05-21 22:25:00,0.7765,0.7765,0.77606,0.77635,78400000.0
2008-05-21 22:30:00,0.77625,0.7766,0.77546,0.77631,395499997.0
2008-05-21 22:35:00,0.7767,0.77755,0.7767,0.77685,794500001.0
2008-05-21 22:40:00,0.77685,0.77685,0.77655,0.7767,294400000.0
2008-05-21 22:45:00,0.7764,0.77665,0.77608,0.77628,222800000.0
2008-05-21 22:50:00,0.77645,0.7768,0.77627,0.7765,112900000.0
2008-05-21 22:55:00,0.7765,0.7767,0.77595,0.7767,341900000.0
2008-05-21 23:00:00,0.7767,0.777,0.77655,0.7767,335800000.0
2008-05-21 23:05:00,0.7767,0.7771,0.7767,0.7771,284900000.0
2008-05-21 23:10:00,0.7772,0.7777,0.77703,0.7774,205000000.0
2008-05-21 23:15:00,0.7774,0.7775,0.7773,0.77745,65500000.0
2008-05-21 23:20:00,0.7774,0.77755,0.7772,0.7773,151800000.0
2008-05-21 23:25:00,0.7773,0.7775,0.7772,0.7772,117800000.0
2008-05-21 23:30:00,0.77702,0.77735,0.77698,0.7772,252200005.0
2008-05-21 23:35:00,0.77707,0.7776,0.77683,0.77745,485600000.0
2008-05-21 23:40:00,0.7774,0.7776,0.7773,0.7775,223600000.0
2008-05-21 23:45:00,0.7774,0.77751,0.77721,0.77745,575600004.0
2008-05-21 23:50:00,0.7774,0.7775,0.77713,0.77737,899900000.0
2008-05-21 23:55:00,0.7775,0.7776,0.77717,0.77736,280600000.0
2008-05-22 00:00:00,0.7775,0.77781,0.77732,0.7775,197700000.0
2008-05-22 00:05:00,0.7775,0.7775,0.77691,0.7774,606699999.0
2008-05-22 00:10:00,0.7774,0.7774,0.77645,0.7772,276200000.0
2008-05-22 00:15:00,0.7767,0.7773,0.7767,0.7773,130200000.0
2008-05-22 00:20:00,0.7772,0.77752,0.77672,0.7773,506000003.0
2008-05-22 00:25:00,0.77704,0.7774,0.77691,0.7772,813999999.0
2008-05-22 00:30:00,0.7772,0.7772,0.77664,0.7771,257500000.0
2008-05-22 00:35:00,0.7771,0.7774,0.77671,0.7772,914500003.0
2008-05-22 00:40:00,0.7774,0.7775,0.77655,0.77679,630900004.0
2008-05-22 00:45:00,0.7771,0.77735,0.77662,0.77735,660500002.0
2008-05-22 00:50:00,0.77735,0.77735,0.7771,0.7771,274100000.0
2008-05-22 00:55:00,0.77668,0.7771,0.77668,0.77705,121900000.0
2008-05-22 01:00:00,0.77705,0.7771,0.777,0.777,191000000.0
2008-05-22 01:05:00,0.77669,0.77715,0.77662,0.77715,516400002.0
2008-05-22 01:10:00,0.7771,0.77725,0.7771,0.7772,209900000.0
2008-05-22 01:15:00,0.77687,0.77745,0.77667,0.77745,201700000.0
2008-05-22 01:20:00,0.77745,0.7775,0.77686,0.77686,171300000.0
2008-05-22 01:25:00,0.7774,0.7774,0.7772,0.77725,114300000.0
2008-05-22 01:30:00,0.77725,0.7773,0.7772,0.7773,59700000.0
2008-05-22 01:35:00,0.7773,0.7773,0.7771,0.7772,481399999.0
2008-05-22 01:40:00,0.7772,0.7774,0.77694,0.77705,324100000.0
2008-05-22 01:45:00,0.77707,0.7774,0.77697,0.7774,390800000.0
2008-05-22 01:50:00,0.7774,0.7775,0.7772,0.7773,880300002.0
2008-05-22 01:55:00,0.7773,0.7775,0.7772,0.7775,808000000.0
2008-05-22 02:00:00,0.7775,0.778,0.7774,0.7775,715399996.0
2008-05-22 02:05:00,0.7775,0.7775,0.77664,0.77686,289000000.0
2008-05-22 02:10:00,0.77715,0.77715,0.7766,0.77695,206300000.0
2008-05-22 02:15:00,0.777,0.7773,0.77695,0.7772,130300000.0
2008-05-22 02:20:00,0.77705,0.7774,0.77695,0.77725,92500000.0
2008-05-22 02:25:00,0.77725,0.7776,0.7772,0.77755,110400000.0
2008-05-22 02:30:00,0.77755,0.77805,0.77755,0.77795,283800000.0
2008-05-22 02:35:00,0.77795,0.7781,0.77775,0.778,141300000.0
2008-05-22 02:40:00,0.778,0.77835,0.77772,0.77805,148300000.0
2008-05-22 02:45:00,0.77815,0.7782,0.77795,0.77805,68100000.0
2008-05-22 02:50:00,0.77805,0.7781,0.77785,0.77795,57700000.0
2008-05-22 02:55:00,0.77795,0.77795,0.77755,0.77765,133800000.0
2008-05-22 03:00:00,0.77765,0.77787,0.77749,0.7778,296799999.0
2008-05-22 03:05:00,0.77775,0.77775,0.77748,0.77762,95300000.0
2008-05-22 03:10:00,0.77775,0.77775,0.77728,0.77765,260900000.0
2008-05-22 03:15:00,0.77765,0.77795,0.77717,0.7779,333000000.0
2008-05-22 03:20:00,0.77785,0.7784,0.77785,0.77835,63900000.0
2008-05-22 03:25:00,0.77835,0.77835,0.77815,0.7782,76100000.0
2008-05-22 03:30:00,0.7782,0.7782,0.77795,0.778,58600000.0
2008-05-22 03:35:00,0.778,0.77825,0.77795,0.7782,123500000.0
2008-05-22 03:40:00,0.7782,0.77825,0.77776,0.77825,348500007.0
2008-05-22 03:45:00,0.77825,0.7787,0.77825,0.77845,83400000.0
2008-05-22 03:50:00,0.77845,0.7785,0.77802,0.77831,412200008.0
2008-05-22 03:55:00,0.77824,0.7786,0.77812,0.77845,404500006.0
2008-05-22 04:00:00,0.77845,0.7785,0.7783,0.77835,74500000.0
2008-05-22 04:05:00,0.77835,0.77835,0.77635,0.7771,955400000.0
2008-05-22 04:10:00,0.77705,0.77725,0.77675,0.77675,417200000.0
2008-05-22 04:15:00,0.7768,0.7768,0.77585,0.7763,449800000.0
2008-05-22 04:20:00,0.7763,0.77655,0.7762,0.77625,216500000.0
2008-05-22 04:25:00,0.77625,0.7769,0.77615,0.77685,346800001.0
2008-05-22 04:30:00,0.7769,0.7779,0.7769,0.77735,634500000.0
2008-05-22 04:35:00,0.77735,0.7775,0.77715,0.7773,490300000.0
2008-05-22 04:40:00,0.77735,0.7793,0.77725,0.7789,488400002.0
2008-05-22 04:45:00,0.77895,0.78175,0.77895,0.7809,1429299998.0
2008-05-22 04:50:00,0.781,0.7811,0.7804,0.7809,1144600000.0
2008-05-22 04:55:00,0.7809,0.78295,0.78065,0.78255,1151000001.0
2008-05-22 05:00:00,0.78265,0.78385,0.78245,0.7835,736900000.0
2008-05-22 05:05:00,0.7835,0.78415,0.783,0.78365,452600000.0
2008-05-22 05:10:00,0.78365,0.78365,0.78295,0.78305,155400000.0
2008-05-22 05:15:00,0.78315,0.78395,0.78315,0.78395,197300000.0
2008-05-22 05:20:00,0.78395,0.78435,0.78395,0.78415,137700000.0
2008-05-22 05:25:00,0.78415,0.78495,0.78395,0.78465,105200000.0
2008-05-22 05:30:00,0.78455,0.78465,0.78405,0.78455,47500000.0
2008-05-22 05:35:00,0.78455,0.7859,0.78455,0.78545,181900000.0
2008-05-22 05:40:00,0.78545,0.78545,0.78495,0.78495,188700000.0
2008-05-22 05:45:00,0.78505,0.78525,0.78485,0.78525,175700000.0
2008-05-22 05:50:00,0.78525,0.7866,0.78505,0.78655,387700000.0
2008-05-22 05:55:00,0.78655,0.7867,0.78565,0.78575,434700000.0
2008-05-22 06:00:00,0.7857,0.7862,0.7848,0.78615,780700000.0
2008-05-22 06:05:00,0.78615,0.7869,0.7861,0.78675,468300000.0
2008-05-22 06:10:00,0.7868,0.7871,0.7861,0.78665,316000000.0
2008-05-22 06:15:00,0.78665,0.78775,0.78665,0.78765,469500000.0
2008-05-22 06:20:00,0.78765,0.78805,0.78735,0.78745,274600000.0
2008-05-22 06:25:00,0.78745,0.7879,0.7874,0.7874,265900000.0
2008-05-22 06:30:00,0.7874,0.7877,0.78735,0.78745,170800000.0
2008-05-22 06:35:00,0.7874,0.78755,0.78675,0.7868,234700000.0
2008-05-22 06:40:00,0.7868,0.78735,0.78675,0.7871,95300000.0
2008-05-22 06:45:00,0.78705,0.7871,0.78625,0.78635,63700000.0
2008-05-22 06:50:00,0.78635,0.78655,0.786,0.78605,187200000.0
2008-05-22 06:55:00,0.78605,0.78615,0.78535,0.78545,229018400.0
2008-05-22 07:00:00,0.78545,0.78585,0.78545,0.78585,111500000.0
2008-05-22 07:05:00,0.78585,0.78615,0.78575,0.786,80600000.0
2008-05-22 07:10:00,0.786,0.78605,0.7855,0.78585,122099999.0
2008-05-22 07:15:00,0.7859,0.7862,0.78545,0.78545,335300000.0
2008-05-22 07:20:00,0.78545,0.78555,0.78525,0.78545,89600000.0
2008-05-22 07:25:00,0.78545,0.7858,0.78545,0.7857,41900000.0
2008-05-22 07:30:00,0.7857,0.78615,0.78545,0.78545,569000000.0
2008-05-22 07:35:00,0.78595,0.786,0.78555,0.786,253100000.0
2008-05-22 07:40:00,0.786,0.786,0.78532,0.78558,98800000.0
2008-05-22 07:45:00,0.7859,0.7861,0.78575,0.78585,158900000.0
2008-05-22 07:50:00,0.78585,0.78585,0.78555,0.7856,162300000.0
2008-05-22 07:55:00,0.78565,0.787,0.78555,0.7863,231200000.0
2008-05-22 08:00:00,0.7863,0.7863,0.78585,0.78605,75100000.0
2008-05-22 08:05:00,0.78605,0.7862,0.78556,0.78605,104800000.0
2008-05-22 08:10:00,0.78605,0.7868,0.78585,0.78655,472300000.0
2008-05-22 08:15:00,0.78655,0.78815,0.78655,0.788,601600000.0
2008-05-22 08:20:00,0.78795,0.7885,0.7875,0.78775,368099998.0
2008-05-22 08:25:00,0.7877,0.7884,0.7871,0.7878,492699998.0
2008-05-22 08:30:00,0.7878,0.7882,0.78755,0.7881,307300000.0
2008-05-22 08:35:00,0.7881,0.789,0.7878,0.7881,263000000.0
2008-05-22 08:40:00,0.7881,0.7881,0.7875,0.7877,89300000.0
2008-05-22 08:45:00,0.7877,0.7882,0.78765,0.7881,276000000.0
2008-05-22 08:50:00,0.78815,0.7882,0.78745,0.7876,99800000.0
2008-05-22 08:55:00,0.7877,0.7883,0.7875,0.78765,141200000.0
2008-05-22 09:00:00,0.78765,0.7877,0.7871,0.78735,140400000.0
2008-05-22 09:05:00,0.7873,0.7878,0.7873,0.7875,84400000.0
2008-05-22 09:10:00,0.7875,0.78795,0.7872,0.7874,173500000.0
2008-05-22 09:15:00,0.78735,0.7874,0.7867,0.787,160400000.0
2008-05-22 09:20:00,0.78705,0.78735,0.7862,0.78645,101700000.0
2008-05-22 09:25:00,0.7864,0.7865,0.786,0.7862,130100000.0
2008-05-22 09:30:00,0.7862,0.7868,0.786,0.78665,98200000.0
2008-05-22 09:35:00,0.7867,0.7877,0.7866,0.78765,95800000.0
2008-05-22 09:40:00,0.78765,0.7895,0.78765,0.7884,529299999.0
2008-05-22 09:45:00,0.7884,0.7888,0.7879,0.7884,248000000.0
2008-05-22 09:50:00,0.7884,0.7887,0.7878,0.7883,131200000.0
2008-05-22 09:55:00,0.7883,0.7883,0.78685,0.78735,162600000.0
2008-05-22 10:00:00,0.78735,0.78735,0.78655,0.78655,312100000.0
2008-05-22 10:05:00,0.78655,0.78735,0.78655,0.78695,288600000.0
2008-05-22 10:10:00,0.78695,0.78695,0.78645,0.78655,373599999.0
2008-05-22 10:15:00,0.7862,0.78665,0.78604,0.78605,339000001.0
2008-05-22 10:20:00,0.78605,0.7861,0.78555,0.78585,403100000.0
2008-05-22 10:25:00,0.78585,0.7859,0.78505,0.7858,524200000.0
2008-05-22 10:30:00,0.78585,0.7867,0.78575,0.786,385200000.0
2008-05-22 10:35:00,0.7859,0.7862,0.7856,0.78605,78400000.0
2008-05-22 10:40:00,0.78605,0.7864,0.7857,0.78605,196700000.0
2008-05-22 10:45:00,0.786,0.78605,0.7854,0.7856,68800000.0
2008-05-22 10:50:00,0.7856,0.78595,0.7856,0.78575,131800000.0
2008-05-22 10:55:00,0.78575,0.78585,0.78545,0.78555,208800001.0
2008-05-22 11:00:00,0.7855,0.7856,0.7852,0.7854,47900000.0
2008-05-22 11:05:00,0.7854,0.7855,0.7852,0.7854,64200000.0
2008-05-22 11:10:00,0.7854,0.78575,0.7853,0.7855,99900000.0
2008-05-22 11:15:00,0.7855,0.7855,0.7845,0.7847,106500000.0
2008-05-22 11:20:00,0.7847,0.785,0.7847,0.7847,19800000.0
2008-05-22 11:25:00,0.7847,0.7849,0.7846,0.7849,59300000.0
2008-05-22 11:30:00,0.7849,0.7858,0.7848,0.7858,165100000.0
2008-05-22 11:35:00,0.78585,0.78665,0.78585,0.78635,159000000.0
2008-05-22 11:40:00,0.7864,0.7866,0.7863,0.78635,83200000.0
2008-05-22 11:45:00,0.7862,0.7867,0.7862,0.7867,99900000.0
2008-05-22 11:50:00,0.7867,0.7869,0.78645,0.7869,53000000.0
2008-05-22 11:55:00,0.7869,0.787,0.7865,0.7865,73400000.0
2008-05-22 12:00:00,0.7865,0.78655,0.7853,0.7856,169100000.0
2008-05-22 12:05:00,0.7856,0.7856,0.7845,0.7845,87000000.0
2008-05-22 12:10:00,0.7845,0.7847,0.7837,0.7842,339000000.0
2008-05-22 12:15:00,0.7842,0.7846,0.7838,0.7845,708699999.0
2008-05-22 12:20:00,0.7844,0.7846,0.7843,0.7845,219599999.0
2008-05-22 12:25:00,0.7845,0.7848,0.7845,0.7848,73500000.0
2008-05-22 12:30:00,0.7848,0.785,0.78421,0.7848,88600000.0
2008-05-22 12:35:00,0.7848,0.7851,0.7848,0.7848,92200000.0
2008-05-22 12:40:00,0.7848,0.785,0.7848,0.7848,56500000.0
2008-05-22 12:45:00,0.7848,0.7848,0.7843,0.7844,303800000.0
2008-05-22 12:50:00,0.7844,0.7844,0.7838,0.7842,331599999.0
2008-05-22 12:55:00,0.784,0.7843,0.7839,0.7842,217900000.0
2008-05-22 13:00:00,0.7842,0.7853,0.7842,0.785,380800000.0
2008-05-22 13:05:00,0.785,0.7857,0.785,0.7856,187300000.0
2008-05-22 13:10:00,0.7856,0.7857,0.7849,0.7851,113500000.0
2008-05-22 13:15:00,0.78473,0.78595,0.78465,0.7855,240200000.0
2008-05-22 13:20:00,0.7855,0.7858,0.78515,0.7857,43600000.0
2008-05-22 13:25:00,0.7857,0.7858,0.7856,0.7856,52500000.0
2008-05-22 13:30:00,0.7856,0.7857,0.78509,0.78527,91700000.0
2008-05-22 13:35:00,0.78529,0.7856,0.7852,0.7853,74900000.0
2008-05-22 13:40:00,0.7853,0.7857,0.7851,0.7856,119700000.0
2008-05-22 13:45:00,0.7856,0.7856,0.785,0.7854,99400000.0
2008-05-22 13:50:00,0.7854,0.7859,0.7854,0.7855,149600000.0
2008-05-22 13:55:00,0.7855,0.786,0.78528,0.78539,165700000.0
2008-05-22 14:00:00,0.7858,0.7865,0.7858,0.7862,283400000.0
2008-05-22 14:05:00,0.7863,0.7864,0.7856,0.7863,276200000.0
2008-05-22 14:10:00,0.7863,0.7866,0.7862,0.7864,87700000.0
2008-05-22 14:15:00,0.7864,0.7864,0.7861,0.78615,41600000.0
2008-05-22 14:20:00,0.7861,0.7861,0.7844,0.7853,378200000.0
2008-05-22 14:25:00,0.78535,0.7855,0.785,0.7851,443500000.0
2008-05-22 14:30:00,0.7851,0.7853,0.785,0.785,41000000.0
2008-05-22 14:35:00,0.7851,0.78535,0.785,0.7851,51600000.0
2008-05-22 14:40:00,0.7851,0.7853,0.785,0.7852,67500000.0
2008-05-22 14:45:00,0.7849,0.7855,0.78467,0.7853,77400000.0
2008-05-22 14:50:00,0.78535,0.7858,0.7849,0.7849,175200000.0
2008-05-22 14:55:00,0.7849,0.7852,0.7846,0.7852,78800000.0
2008-05-22 15:00:00,0.7851,0.7851,0.7846,0.7847,320200000.0
2008-05-22 15:05:00,0.7848,0.7856,0.78455,0.7854,390500000.0
2008-05-22 15:10:00,0.7854,0.7854,0.78483,0.7852,163400000.0
2008-05-22 15:15:00,0.7853,0.7857,0.78467,0.7854,228700000.0
2008-05-22 15:20:00,0.7853,0.7854,0.7847,0.7853,54200000.0
2008-05-22 15:25:00,0.7852,0.7854,0.7849,0.7854,71900000.0
2008-05-22 15:30:00,0.7854,0.7856,0.7851,0.7852,127100000.0
2008-05-22 15:35:00,0.7851,0.7852,0.7847,0.7851,91400000.0
2008-05-22 15:40:00,0.785,0.7851,0.7846,0.785,120000000.0
2008-05-22 15:45:00,0.785,0.7854,0.7848,0.7851,198799999.0
2008-05-22 15:50:00,0.7852,0.7852,0.7846,0.7848,84600000.0
2008-05-22 15:55:00,0.78485,0.78515,0.78455,0.7846,290300000.0
2008-05-22 16:00:00,0.7846,0.785,0.7845,0.7846,111600000.0
2008-05-22 16:05:00,0.7845,0.7847,0.7838,0.7842,207300000.0
2008-05-22 16:10:00,0.7842,0.7851,0.7842,0.7847,176700000.0
2008-05-22 16:15:00,0.7847,0.7856,0.7847,0.7855,135200000.0
2008-05-22 16:20:00,0.7855,0.7855,0.7846,0.7846,110200000.0
2008-05-22 16:25:00,0.7846,0.7853,0.7845,0.7848,282700000.0
2008-05-22 16:30:00,0.7848,0.785,0.7845,0.7848,145900000.0
2008-05-22 16:35:00,0.7847,0.785,0.7847,0.7849,39200000.0
2008-05-22 16:40:00,0.7849,0.785,0.7847,0.7848,29800000.0
2008-05-22 16:45:00,0.78485,0.78495,0.78475,0.78485,21700000.0
2008-05-22 16:50:00,0.7848,0.78515,0.7848,0.78495,15100000.0
2008-05-22 16:55:00,0.7849,0.7856,0.78485,0.7856,54300000.0
2008-05-22 17:00:00,0.7856,0.78655,0.7853,0.786,221800000.0
2008-05-22 17:05:00,0.786,0.7865,0.7859,0.7861,144200000.0
2008-05-22 17:10:00,0.7861,0.7862,0.7856,0.7859,123300000.0
2008-05-22 17:15:00,0.786,0.7863,0.78559,0.7861,92300000.0
2008-05-22 17:20:00,0.7861,0.7861,0.7855,0.78565,85900000.0
2008-05-22 17:25:00,0.7856,0.7859,0.7855,0.7855,90000000.0
2008-05-22 17:30:00,0.7855,0.7855,0.785,0.78515,55300000.0
2008-05-22 17:35:00,0.78515,0.78545,0.7851,0.7853,115500000.0
2008-05-22 17:40:00,0.7853,0.7855,0.78461,0.7852,187300000.0
2008-05-22 17:45:00,0.7852,0.78545,0.7848,0.7849,319100000.0
2008-05-22 17:50:00,0.7849,0.7849,0.7845,0.7846,80100000.0
2008-05-22 17:55:00,0.7845,0.78485,0.7842,0.7844,191000000.0
2008-05-22 18:00:00,0.7844,0.7844,0.7838,0.7838,302100000.0
2008-05-22 18:05:00,0.7838,0.7838,0.7835,0.7837,318800000.0
2008-05-22 18:10:00,0.7837,0.7845,0.7836,0.784,618900000.0
2008-05-22 18:15:00,0.784,0.7847,0.784,0.7847,107900000.0
2008-05-22 18:20:00,0.7848,0.7849,0.7843,0.7845,171500000.0
2008-05-22 18:25:00,0.7845,0.7848,0.78418,0.7845,170400000.0
2008-05-22 18:30:00,0.78455,0.7848,0.784,0.7842,256300000.0
2008-05-22 18:35:00,0.7842,0.7847,0.7842,0.7845,146900000.0
2008-05-22 18:40:00,0.78418,0.78468,0.78404,0.7845,155900000.0
2008-05-22 18:45:00,0.7845,0.7845,0.78415,0.78418,40200000.0
2008-05-22 18:50:00,0.7844,0.78444,0.78405,0.7844,95400000.0
2008-05-22 18:55:00,0.7844,0.7847,0.784,0.7845,451400000.0
2008-05-22 19:00:00,0.7845,0.7849,0.7845,0.7845,173400000.0
2008-05-22 19:05:00,0.78425,0.78483,0.78393,0.7847,108550004.0
2008-05-22 19:10:00,0.7847,0.7853,0.78413,0.7852,243400000.0
2008-05-22 19:15:00,0.7852,0.7852,0.7845,0.7846,142000000.0
2008-05-22 19:20:00,0.7845,0.7847,0.7845,0.7845,70900000.0
2008-05-22 19:25:00,0.7845,0.7845,0.7845,0.7845,97000000.0
2008-05-22 19:30:00,0.7845,0.7847,0.7845,0.7846,118300000.0
2008-05-22 19:35:00,0.7846,0.7848,0.78455,0.7847,57300000.0
2008-05-22 19:40:00,0.7847,0.7847,0.7846,0.7847,64600000.0
2008-05-22 19:45:00,0.78446,0.7847,0.78415,0.7847,262700000.0
2008-05-22 19:50:00,0.7847,0.7851,0.7847,0.785,195300000.0
2008-05-22 19:55:00,0.7851,0.78515,0.78453,0.78482,137100000.0
2008-05-22 20:00:00,0.785,0.78535,0.78461,0.7853,131000000.0
2008-05-22 20:05:00,0.7853,0.7853,0.7846,0.7846,62800000.0
2008-05-22 20:10:00,0.7846,0.78465,0.78435,0.7844,66600000.0
2008-05-22 20:15:00,0.7844,0.7846,0.7842,0.7843,288000000.0
2008-05-22 20:20:00,0.7843,0.7844,0.78391,0.7843,232200000.0
2008-05-22 20:25:00,0.7841,0.7841,0.7821,0.7823,645500000.0
2008-05-22 20:30:00,0.7824,0.7831,0.7822,0.783,209099999.0
2008-05-22 20:35:00,0.783,0.783,0.7826,0.783,48000000.0
2008-05-22 20:40:00,0.78297,0.7832,0.78265,0.7828,46500000.0
2008-05-22 20:45:00,0.7831,0.7832,0.783,0.783,41100000.0
2008-05-22 20:50:00,0.783,0.783,0.78265,0.7828,72700000.0
2008-05-22 20:55:00,0.7828,0.7832,0.7828,0.7832,72400000.0
2008-05-22 21:00:00,0.7833,0.78425,0.7832,0.78415,301900000.0
2008-05-22 21:05:00,0.78415,0.7849,0.78375,0.78385,223400000.0
2008-05-22 21:10:00,0.7842,0.7846,0.7842,0.7843,247400000.0
2008-05-22 21:15:00,0.78409,0.7843,0.78391,0.7843,272000000.0
2008-05-22 21:20:00,0.78417,0.7846,0.78366,0.7841,835600000.0
2008-05-22 21:25:00,0.78407,0.7843,0.78365,0.784,143499999.0
2008-05-22 21:30:00,0.784,0.7843,0.78315,0.784,474900000.0
2008-05-22 21:35:00,0.784,0.784,0.78359,0.78385,122500000.0
2008-05-22 21:40:00,0.7839,0.7842,0.78365,0.78375,198000000.0
2008-05-22 21:45:00,0.7838,0.7839,0.78328,0.78366,51900000.0
2008-05-22 21:50:00,0.78349,0.7839,0.7834,0.7839,93200000.0
2008-05-22 21:55:00,0.784,0.784,0.78357,0.7838,291300000.0
2008-05-22 22:00:00,0.7837,0.7837,0.7829,0.7835,373500000.0
2008-05-22 22:05:00,0.7835,0.7841,0.7835,0.7839,139500000.0
2008-05-22 22:10:00,0.7839,0.7839,0.783,0.7831,186500000.0
2008-05-22 22:15:00,0.7832,0.7833,0.7829,0.7832,270100000.0
2008-05-22 22:20:00,0.7833,0.7835,0.78309,0.7835,159200000.0
2008-05-22 22:25:00,0.7833,0.7843,0.78301,0.78365,179699998.0
2008-05-22 22:30:00,0.78365,0.7839,0.78336,0.7838,84800000.0
2008-05-22 22:35:00,0.78367,0.7838,0.7827,0.7833,481499999.0
2008-05-22 22:40:00,0.7833,0.7835,0.7819,0.7831,1231900004.0
2008-05-22 22:45:00,0.7831,0.7831,0.7823,0.7828,259100000.0
2008-05-22 22:50:00,0.78247,0.783,0.7822,0.7825,322600000.0
2008-05-22 22:55:00,0.7825,0.7825,0.78215,0.7824,487300000.0
2008-05-22 23:00:00,0.7823,0.7829,0.7823,0.7829,188400000.0
2008-05-22 23:05:00,0.783,0.7837,0.783,0.7836,206300000.0
2008-05-22 23:10:00,0.7836,0.7837,0.7834,0.7836,176500000.0
2008-05-22 23:15:00,0.7836,0.7836,0.7822,0.7827,411600000.0
2008-05-22 23:20:00,0.7827,0.7836,0.7827,0.7831,219600000.0
2008-05-22 23:25:00,0.7832,0.7832,0.78282,0.7829,358100000.0
2008-05-22 23:30:00,0.7831,0.7833,0.7825,0.7831,441900000.0
2008-05-22 23:35:00,0.7831,0.7833,0.7829,0.7833,144900000.0
2008-05-22 23:40:00,0.78302,0.78344,0.78274,0.7831,242200000.0
2008-05-22 23:45:00,0.7831,0.7831,0.783,0.783,93700000.0
2008-05-22 23:50:00,0.7831,0.7831,0.78273,0.7831,253900000.0
2008-05-22 23:55:00,0.78287,0.78301,0.78275,0.78288,221200000.0
2008-05-23 00:00:00,0.7831,0.78355,0.78274,0.78355,162900000.0
2008-05-23 00:05:00,0.78355,0.78365,0.78318,0.78355,222100000.0
2008-05-23 00:10:00,0.78355,0.7843,0.78355,0.7843,296500000.0
2008-05-23 00:15:00,0.7843,0.7852,0.7842,0.7846,474299999.0
2008-05-23 00:20:00,0.7847,0.7849,0.78426,0.7849,264800000.0
2008-05-23 00:25:00,0.7849,0.7861,0.7849,0.7854,508400000.0
2008-05-23 00:30:00,0.7854,0.7857,0.7851,0.7854,275600000.0
2008-05-23 00:35:00,0.7854,0.7854,0.785,0.785,171500000.0
2008-05-23 00:40:00,0.785,0.7851,0.78469,0.785,149200000.0
2008-05-23 00:45:00,0.785,0.7854,0.7849,0.7853,108000000.0
2008-05-23 00:50:00,0.7853,0.7853,0.785,0.7853,85800000.0
2008-05-23 00:55:00,0.7853,0.7858,0.7852,0.7857,342300000.0
2008-05-23 01:00:00,0.7857,0.7864,0.7857,0.7864,434200000.0
2008-05-23 01:05:00,0.7864,0.7867,0.78607,0.7864,437000000.0
2008-05-23 01:10:00,0.78613,0.78671,0.78603,0.78626,263600000.0
2008-05-23 01:15:00,0.78597,0.7865,0.78597,0.7865,77500000.0
2008-05-23 01:20:00,0.7861,0.7863,0.7858,0.786,1073300001.0
2008-05-23 01:25:00,0.786,0.7861,0.78527,0.7858,477000001.0
2008-05-23 01:30:00,0.7858,0.7858,0.78529,0.7857,84000000.0
2008-05-23 01:35:00,0.7857,0.7857,0.7851,0.7853,778099997.0
2008-05-23 01:40:00,0.7853,0.7853,0.7847,0.7847,412999998.0
2008-05-23 01:45:00,0.7847,0.7848,0.78418,0.7844,500000000.0
2008-05-23 01:50:00,0.7844,0.7847,0.78418,0.78452,655300000.0
2008-05-23 01:55:00,0.7847,0.7849,0.7844,0.7849,446699998.0
2008-05-23 02:00:00,0.7849,0.7852,0.7848,0.785,342599998.0
2008-05-23 02:05:00,0.7848,0.7848,0.7847,0.7848,159700002.0
2008-05-23 02:10:00,0.7848,0.7851,0.7847,0.7847,181599999.0
2008-05-23 02:15:00,0.7847,0.7848,0.7845,0.7845,287200000.0
2008-05-23 02:20:00,0.7845,0.7846,0.7844,0.7844,133800001.0
2008-05-23 02:25:00,0.7844,0.7846,0.7841,0.7841,291300000.0
2008-05-23 02:30:00,0.7841,0.7843,0.7834,0.784,785700001.0
2008-05-23 02:35:00,0.784,0.7846,0.784,0.7841,794299998.0
2008-05-23 02:40:00,0.7841,0.7842,0.7835,0.7839,459199998.0
2008-05-23 02:45:00,0.784,0.7844,0.7838,0.7844,828899997.0
2008-05-23 02:50:00,0.7845,0.7848,0.78406,0.7846,150099999.0
2008-05-23 02:55:00,0.7846,0.78495,0.7845,0.7848,227899999.0
2008-05-23 03:00:00,0.78449,0.7848,0.78438,0.7848,379600001.0
2008-05-23 03:05:00,0.7847,0.7848,0.7841,0.7848,288400001.0
2008-05-23 03:10:00,0.7848,0.7848,0.78444,0.7846,347300000.0
2008-05-23 03:15:00,0.7846,0.7846,0.7838,0.78415,880500010.0
2008-05-23 03:20:00,0.7845,0.7852,0.7844,0.7851,394700000.0
2008-05-23 03:25:00,0.7851,0.7852,0.78481,0.7851,430700000.0
2008-05-23 03:30:00,0.7851,0.7851,0.78461,0.78484,188400000.0
2008-05-23 03:35:00,0.78512,0.78512,0.78477,0.785,240600000.0
2008-05-23 03:40:00,0.785,0.785,0.7849,0.7849,105400000.0
2008-05-23 03:45:00,0.785,0.785,0.7849,0.7849,154000000.0
2008-05-23 03:50:00,0.7849,0.785,0.7844,0.7849,180000001.0
2008-05-23 03:55:00,0.7852,0.7855,0.78458,0.785,459760000.0
2008-05-23 04:00:00,0.785,0.7857,0.785,0.7856,472500000.0
2008-05-23 04:05:00,0.7856,0.78595,0.78545,0.78595,350699998.0
2008-05-23 04:10:00,0.78595,0.78595,0.7855,0.7855,461300000.0
2008-05-23 04:15:00,0.7855,0.7857,0.7855,0.7857,135799998.0
2008-05-23 04:20:00,0.7857,0.7857,0.78483,0.78544,303199998.0
2008-05-23 04:25:00,0.78549,0.7859,0.78534,0.78549,431199998.0
2008-05-23 04:30:00,0.7859,0.7859,0.78511,0.78511,156800000.0
2008-05-23 04:35:00,0.7855,0.7856,0.78512,0.7855,152099999.0
2008-05-23 04:40:00,0.7855,0.7856,0.7853,0.7853,305299999.0
2008-05-23 04:45:00,0.7853,0.78542,0.78485,0.7854,170000000.0
2008-05-23 04:50:00,0.7854,0.7854,0.78501,0.7853,167499999.0
2008-05-23 04:55:00,0.7853,0.7856,0.78485,0.7856,133100000.0
2008-05-23 05:00:00,0.78513,0.78568,0.78506,0.7856,249500000.0
2008-05-23 05:05:00,0.7856,0.7857,0.7855,0.7857,99100000.0
2008-05-23 05:10:00,0.7857,0.7857,0.78511,0.78565,252800000.0
2008-05-23 05:15:00,0.78565,0.7858,0.78565,0.7857,38200000.0
2008-05-23 05:20:00,0.7857,0.7858,0.78511,0.7857,341100000.0
2008-05-23 05:25:00,0.7857,0.7857,0.78519,0.7855,142699999.0
2008-05-23 05:30:00,0.78533,0.7856,0.7851,0.7856,301399998.0
2008-05-23 05:35:00,0.7856,0.7856,0.7854,0.7855,223400000.0
2008-05-23 05:40:00,0.7855,0.7857,0.7855,0.7856,102100000.0
2008-05-23 05:45:00,0.7856,0.7857,0.7853,0.7853,325000000.0
2008-05-23 05:50:00,0.7853,0.7855,0.7853,0.7855,70900000.0
2008-05-23 05:55:00,0.7855,0.7855,0.7849,0.7854,302100000.0
2008-05-23 06:00:00,0.7854,0.7855,0.7854,0.78545,126100000.0
2008-05-23 06:05:00,0.7854,0.78561,0.78504,0.7855,225100000.0
2008-05-23 06:10:00,0.78526,0.78569,0.78482,0.7854,380500000.0
2008-05-23 06:15:00,0.78531,0.78565,0.78495,0.78565,222900000.0
2008-05-23 06:20:00,0.78565,0.78575,0.7856,0.78575,62300000.0
2008-05-23 06:25:00,0.7857,0.7857,0.78509,0.7852,249800000.0
2008-05-23 06:30:00,0.7852,0.78555,0.7851,0.7853,582300000.0
2008-05-23 06:35:00,0.7853,0.7855,0.7852,0.7853,416000001.0
2008-05-23 06:40:00,0.7853,0.7853,0.78479,0.7852,96800000.0
2008-05-23 06:45:00,0.7852,0.7857,0.7852,0.7857,147600000.0
2008-05-23 06:50:00,0.78525,0.7857,0.78506,0.7855,325300000.0
2008-05-23 06:55:00,0.7855,0.7856,0.7853,0.7854,126800000.0
2008-05-23 07:00:00,0.7854,0.7854,0.7852,0.7853,154700000.0
2008-05-23 07:05:00,0.78525,0.7853,0.78482,0.785,468699999.0
2008-05-23 07:10:00,0.785,0.78557,0.78472,0.78475,659700000.0
2008-05-23 07:15:00,0.78475,0.7849,0.7844,0.7844,256800000.0
2008-05-23 07:20:00,0.7844,0.7849,0.7842,0.7847,926899993.0
2008-05-23 07:25:00,0.7847,0.7851,0.78453,0.7849,716199997.0
2008-05-23 07:30:00,0.7849,0.7849,0.78417,0.78443,307899995.0
2008-05-23 07:35:00,0.7847,0.7848,0.7846,0.7847,377400000.0
2008-05-23 07:40:00,0.7847,0.785,0.7842,0.785,274600001.0
2008-05-23 07:45:00,0.7849,0.785,0.7844,0.7844,374500000.0
2008-05-23 07:50:00,0.7844,0.7855,0.7844,0.7854,316400002.0
2008-05-23 07:55:00,0.7854,0.7855,0.7849,0.7853,326700000.0
2008-05-23 08:00:00,0.7853,0.7855,0.78483,0.7854,214099999.0
2008-05-23 08:05:00,0.7854,0.786,0.7854,0.7858,179400000.0
2008-05-23 08:10:00,0.7858,0.78605,0.7854,0.78545,156700000.0
2008-05-23 08:15:00,0.7855,0.7855,0.78493,0.7854,274800000.0
2008-05-23 08:20:00,0.7854,0.7857,0.7854,0.7855,162000000.0
2008-05-23 08:25:00,0.7856,0.7859,0.78545,0.7856,394800001.0
2008-05-23 08:30:00,0.7856,0.78605,0.78525,0.786,320200000.0
2008-05-23 08:35:00,0.786,0.7861,0.78575,0.7858,197800000.0
2008-05-23 08:40:00,0.7858,0.7858,0.7856,0.78575,159400000.0
2008-05-23 08:45:00,0.78575,0.78585,0.7854,0.7856,125400000.0
2008-05-23 08:50:00,0.7856,0.7858,0.7856,0.78575,135600000.0
2008-05-23 08:55:00,0.7858,0.78625,0.78405,0.78425,831400000.0
2008-05-23 09:00:00,0.78425,0.7851,0.7839,0.7849,392700000.0
2008-05-23 09:05:00,0.7849,0.78505,0.7836,0.7845,443600000.0
2008-05-23 09:10:00,0.7845,0.78505,0.784,0.7841,310400000.0
2008-05-23 09:15:00,0.7841,0.7842,0.7836,0.7842,537300000.0
2008-05-23 09:20:00,0.7842,0.78435,0.7835,0.7835,512100000.0
2008-05-23 09:25:00,0.78355,0.78355,0.7823,0.7832,552200000.0
2008-05-23 09:30:00,0.7832,0.7841,0.7829,0.7829,354800000.0
2008-05-23 09:35:00,0.783,0.78405,0.7823,0.7838,433000000.0
2008-05-23 09:40:00,0.78385,0.7845,0.7836,0.7845,314300000.0
2008-05-23 09:45:00,0.78445,0.7848,0.7841,0.7848,640300000.0
2008-05-23 09:50:00,0.7848,0.7856,0.7848,0.78505,534900000.0
2008-05-23 09:55:00,0.78515,0.7853,0.785,0.785,98100000.0
2008-05-23 10:00:00,0.78495,0.785,0.784,0.7849,328100000.0
2008-05-23 10:05:00,0.7849,0.7853,0.7848,0.7849,154600000.0
2008-05-23 10:10:00,0.7849,0.7855,0.7849,0.7854,200200000.0
2008-05-23 10:15:00,0.7854,0.78555,0.7844,0.7845,279400001.0
2008-05-23 10:20:00,0.7845,0.78495,0.7845,0.7848,252000000.0
2008-05-23 10:25:00,0.7848,0.7854,0.7847,0.785,179900000.0
2008-05-23 10:30:00,0.785,0.7856,0.785,0.78505,381900001.0
2008-05-23 10:35:00,0.785,0.7853,0.785,0.7851,86300000.0
2008-05-23 10:40:00,0.7851,0.78535,0.7848,0.7848,143100000.0
2008-05-23 10:45:00,0.7848,0.7849,0.7842,0.7845,148500000.0
2008-05-23 10:50:00,0.7846,0.78465,0.7841,0.7843,110800000.0
2008-05-23 10:55:00,0.7843,0.78445,0.7836,0.7836,238400000.0
2008-05-23 11:00:00,0.7836,0.7848,0.7836,0.7847,405700000.0
2008-05-23 11:05:00,0.78465,0.78465,0.78384,0.78415,466200000.0
2008-05-23 11:10:00,0.7845,0.7845,0.78395,0.7841,236900000.0
2008-05-23 11:15:00,0.7841,0.7844,0.7838,0.7842,182500000.0
2008-05-23 11:20:00,0.7842,0.7845,0.78383,0.7845,448500000.0
2008-05-23 11:25:00,0.7845,0.7847,0.7842,0.7844,201600000.0
2008-05-23 11:30:00,0.7844,0.7848,0.7843,0.7846,86600000.0
2008-05-23 11:35:00,0.7846,0.7847,0.78418,0.7846,64000000.0
2008-05-23 11:40:00,0.7846,0.7848,0.7845,0.78455,66800000.0
2008-05-23 11:45:00,0.7845,0.7847,0.78395,0.784,208199999.0
2008-05-23 11:50:00,0.784,0.7845,0.784,0.7845,286600000.0
2008-05-23 11:55:00,0.78428,0.78475,0.7841,0.7845,102600000.0
2008-05-23 12:00:00,0.7845,0.7847,0.784,0.7842,213800000.0
2008-05-23 12:05:00,0.7843,0.7846,0.78415,0.78425,89200000.0
2008-05-23 12:10:00,0.7845,0.7851,0.7845,0.78495,370300005.0
2008-05-23 12:15:00,0.78495,0.78615,0.78495,0.78565,519700000.0
2008-05-23 12:20:00,0.78605,0.78645,0.785,0.7855,813700004.0
2008-05-23 12:25:00,0.78555,0.78565,0.78495,0.78525,526200000.0
2008-05-23 12:30:00,0.7852,0.78525,0.78465,0.78475,175500000.0
2008-05-23 12:35:00,0.78475,0.7856,0.7847,0.78525,378100000.0
2008-05-23 12:40:00,0.7853,0.7855,0.78486,0.7855,152800000.0
2008-05-23 12:45:00,0.7855,0.7855,0.7852,0.7854,79600000.0
2008-05-23 12:50:00,0.7854,0.7855,0.78507,0.7854,59700000.0
2008-05-23 12:55:00,0.78522,0.7861,0.78503,0.7861,244800000.0
2008-05-23 13:00:00,0.78615,0.7881,0.78615,0.7879,356100000.0
2008-05-23 13:05:00,0.78795,0.78835,0.7879,0.7881,284800000.0
2008-05-23 13:10:00,0.7881,0.78825,0.7875,0.7875,111900000.0
2008-05-23 13:15:00,0.7876,0.7885,0.78755,0.7884,171200000.0
2008-05-23 13:20:00,0.7884,0.7885,0.7879,0.78805,202999999.0
2008-05-23 13:25:00,0.78805,0.7883,0.78795,0.78825,82100000.0
2008-05-23 13:30:00,0.78825,0.789,0.788,0.789,138900000.0
2008-05-23 13:35:00,0.78905,0.7895,0.7878,0.78805,363600000.0
2008-05-23 13:40:00,0.78805,0.78885,0.78725,0.7874,862700000.0
2008-05-23 13:45:00,0.7874,0.78765,0.7868,0.787,755000000.0
2008-05-23 13:50:00,0.787,0.7873,0.787,0.7872,577100000.0
2008-05-23 13:55:00,0.7872,0.7872,0.787,0.7871,402900000.0
2008-05-23 14:00:00,0.78715,0.7873,0.7867,0.7869,584300000.0
2008-05-23 14:05:00,0.7869,0.7871,0.78675,0.7868,271700000.0
2008-05-23 14:10:00,0.7868,0.78765,0.7868,0.78765,490700000.0
2008-05-23 14:15:00,0.78775,0.78805,0.7869,0.787,671100002.0
2008-05-23 14:20:00,0.787,0.787,0.78657,0.7866,267899999.0
2008-05-23 14:25:00,0.787,0.7874,0.787,0.78725,134800000.0
2008-05-23 14:30:00,0.78725,0.78745,0.78665,0.78665,90800000.0
2008-05-23 14:35:00,0.7873,0.7874,0.7872,0.7872,444200000.0
2008-05-23 14:40:00,0.7872,0.78735,0.78667,0.7873,182700000.0
2008-05-23 14:45:00,0.7873,0.7873,0.7871,0.7871,94600000.0
2008-05-23 14:50:00,0.7871,0.7875,0.7871,0.7871,100400000.0
2008-05-23 14:55:00,0.7871,0.78755,0.7871,0.78745,144300000.0
2008-05-23 15:00:00,0.7875,0.78805,0.7874,0.788,235400001.0
2008-05-23 15:05:00,0.788,0.78855,0.78795,0.78825,261800000.0
2008-05-23 15:10:00,0.78835,0.78895,0.78815,0.78835,121900000.0
2008-05-23 15:15:00,0.7884,0.78845,0.78793,0.78805,145400000.0
2008-05-23 15:20:00,0.78774,0.78815,0.78754,0.78805,42900000.0
2008-05-23 15:25:00,0.7881,0.7883,0.78805,0.78805,40000000.0
2008-05-23 15:30:00,0.7881,0.7881,0.7877,0.78785,66300000.0
2008-05-23 15:35:00,0.7878,0.7879,0.7877,0.78775,116100000.0
2008-05-23 15:40:00,0.78775,0.78785,0.7876,0.78775,104100000.0
2008-05-23 15:45:00,0.7878,0.7882,0.78775,0.78815,56500000.0
2008-05-23 15:50:00,0.7882,0.7885,0.7882,0.7885,313200000.0
2008-05-23 15:55:00,0.7885,0.789,0.7881,0.7886,404060000.0
2008-05-23 16:00:00,0.7886,0.7888,0.78815,0.7882,182400000.0
2008-05-23 16:05:00,0.7882,0.7882,0.7874,0.78775,259800000.0
2008-05-23 16:10:00,0.7878,0.78785,0.78745,0.7875,188500000.0
2008-05-23 16:15:00,0.78755,0.78815,0.7875,0.7881,241300000.0
2008-05-23 16:20:00,0.7881,0.7883,0.78785,0.7881,172500000.0
2008-05-23 16:25:00,0.7881,0.78825,0.7878,0.78825,394900000.0
2008-05-23 16:30:00,0.78825,0.78825,0.7877,0.788,610499999.0
2008-05-23 16:35:00,0.78795,0.78855,0.78785,0.7881,1290700003.0
2008-05-23 16:40:00,0.7881,0.7885,0.7879,0.78825,1304800003.0
2008-05-23 16:45:00,0.7882,0.789,0.7881,0.7889,1391700002.0
2008-05-23 16:50:00,0.789,0.7894,0.7886,0.78925,801900001.0
2008-05-23 16:55:00,0.7893,0.7902,0.7882,0.7884,1678799998.0
2008-05-23 17:00:00,0.7884,0.7884,0.7871,0.7881,1602199996.0
2008-05-23 17:05:00,0.7881,0.7883,0.78775,0.788,660899998.0
2008-05-23 17:10:00,0.788,0.7882,0.7878,0.788,514100000.0
2008-05-23 17:15:00,0.788,0.7882,0.7879,0.7882,332500000.0
2008-05-23 17:20:00,0.7881,0.7882,0.788,0.788,234400000.0
2008-05-23 17:25:00,0.788,0.7881,0.78779,0.78779,130800000.0
2008-05-23 17:30:00,0.7882,0.78835,0.7879,0.788,66500000.0
2008-05-23 17:35:00,0.7881,0.7881,0.78795,0.78795,50200000.0
2008-05-23 17:40:00,0.78795,0.78795,0.7874,0.7874,59200000.0
2008-05-23 17:45:00,0.7874,0.78745,0.78705,0.78715,81700000.0
2008-05-23 17:50:00,0.78715,0.78725,0.787,0.78725,19500000.0
2008-05-23 17:55:00,0.78697,0.7874,0.78675,0.7874,75700000.0
2008-05-23 18:00:00,0.7874,0.7877,0.7874,0.7875,41900000.0
2008-05-23 18:05:00,0.7875,0.7875,0.78685,0.78735,88000000.0
2008-05-23 18:10:00,0.7874,0.7875,0.78718,0.78745,19000000.0
2008-05-23 18:15:00,0.78722,0.7882,0.7872,0.7881,216000000.0
2008-05-23 18:20:00,0.7881,0.7881,0.7875,0.78795,71600000.0
2008-05-23 18:25:00,0.78795,0.7886,0.78795,0.78819,61300000.0
2008-05-23 18:30:00,0.78835,0.7886,0.7883,0.7886,50800000.0
2008-05-23 18:35:00,0.78865,0.78905,0.7886,0.7887,40400000.0
2008-05-23 18:40:00,0.7887,0.7889,0.7886,0.7887,57000000.0
2008-05-23 18:45:00,0.7887,0.7889,0.78845,0.78855,149200000.0
2008-05-23 18:50:00,0.78855,0.78855,0.78775,0.78815,328500000.0
2008-05-23 18:55:00,0.78815,0.7882,0.7874,0.78755,113400000.0
2008-05-23 19:00:00,0.78755,0.78765,0.7873,0.7874,191200000.0
2008-05-23 19:05:00,0.78735,0.7877,0.7871,0.7871,291600000.0
2008-05-23 19:10:00,0.7871,0.7871,0.78685,0.78685,296200000.0
2008-05-23 19:15:00,0.78685,0.7872,0.78665,0.78675,154300000.0
2008-05-23 19:20:00,0.78685,0.78705,0.78664,0.78664,225800000.0
2008-05-23 19:25:00,0.787,0.78707,0.78669,0.78672,107000000.0
2008-05-23 19:30:00,0.787,0.78705,0.78675,0.7868,39700000.0
2008-05-23 19:35:00,0.7868,0.787,0.78675,0.78685,13300000.0
2008-05-23 19:40:00,0.7868,0.7869,0.78639,0.7866,163800000.0
2008-05-23 19:45:00,0.7868,0.7869,0.7865,0.7869,208600000.0
2008-05-23 19:50:00,0.7869,0.787,0.78643,0.7869,154900000.0
2008-05-23 19:55:00,0.78685,0.7872,0.78659,0.78685,87600000.0
2008-05-23 20:00:00,0.787,0.7871,0.78659,0.787,72300000.0
2008-05-23 20:05:00,0.787,0.78704,0.78663,0.78704,972300000.0
2008-05-23 20:10:00,0.787,0.7872,0.787,0.7871,84700000.0
2008-05-23 20:15:00,0.7871,0.7871,0.7869,0.7871,21600000.0
2008-05-23 20:20:00,0.787,0.78721,0.78684,0.7871,268600000.0
2008-05-23 20:25:00,0.7871,0.78712,0.78661,0.78699,57400000.0
2008-05-23 20:30:00,0.787,0.7872,0.787,0.7872,19600000.0
2008-05-23 20:35:00,0.7872,0.7872,0.7864,0.78648,31200000.0
2008-05-23 20:40:00,0.7866,0.78703,0.78649,0.7866,29400000.0
2008-05-23 20:45:00,0.78675,0.78675,0.7853,0.78597,353700001.0
2008-05-23 20:50:00,0.78599,0.786,0.78552,0.78578,85900000.0
2008-05-23 20:55:00,0.78595,0.78605,0.78542,0.78595,217200000.0
2008-05-23 21:00:00,0.78575,0.7858,0.78528,0.78562,162500000.0
2008-05-23 21:05:00,0.7858,0.7858,0.7853,0.78566,245000000.0
2008-05-23 21:10:00,0.78549,0.78595,0.78549,0.78565,60000000.0
2008-05-23 21:15:00,0.7857,0.7859,0.7857,0.7859,83900000.0
2008-05-23 21:20:00,0.7859,0.7859,0.78564,0.78565,270100000.0
2008-05-23 21:25:00,0.78585,0.78595,0.78544,0.78575,233400000.0
2008-05-23 21:30:00,0.78575,0.78585,0.78565,0.78575,559400000.0
2008-05-23 21:35:00,0.78575,0.78585,0.7854,0.78565,409800000.0
2008-05-23 21:40:00,0.78565,0.78565,0.78565,0.78565,109700000.0
2008-05-23 21:45:00,0.78585,0.78585,0.78565,0.78565,82100000.0
2008-05-23 21:50:00,0.78575,0.78585,0.78501,0.78538,172200000.0
2008-05-23 21:55:00,0.78541,0.78555,0.78512,0.7855,64700000.0
2008-05-23 22:00:00,0.78555,0.7858,0.78555,0.7858,47000000.0
2008-05-23 22:05:00,0.78575,0.78585,0.78548,0.78585,276000000.0
2008-05-23 22:10:00,0.78585,0.78615,0.78535,0.78535,58600000.0
2008-05-23 22:15:00,0.7854,0.78575,0.7853,0.78575,76000000.0
2008-05-23 22:20:00,0.78583,0.78598,0.78521,0.78575,74800000.0
2008-05-23 22:25:00,0.78565,0.78615,0.78538,0.78595,184700000.0
2008-05-23 22:30:00,0.78605,0.78605,0.7856,0.7856,85500001.0
2008-05-23 22:35:00,0.7855,0.7861,0.78527,0.78533,276099999.0
2008-05-23 22:40:00,0.7855,0.7855,0.785,0.785,150600000.0
2008-05-23 22:45:00,0.785,0.7853,0.7843,0.7848,258500001.0
2008-05-23 22:50:00,0.7848,0.7851,0.78439,0.78442,145800000.0
2008-05-23 22:55:00,0.7846,0.78485,0.7842,0.7843,218000000.0
2008-05-26 00:00:00,0.7851,0.7851,0.7851,0.7851,10600000.0
2008-05-26 00:10:00,0.7848,0.7848,0.7845,0.7845,21200000.0
2008-05-26 00:15:00,0.7846,0.7848,0.7845,0.7848,31800000.0
2008-05-26 00:20:00,0.7847,0.7847,0.7845,0.7845,42400000.0
2008-05-26 00:25:00,0.7844,0.7845,0.7844,0.7845,31800000.0
2008-05-26 00:30:00,0.7847,0.7852,0.7843,0.7847,31800000.0
2008-05-26 00:35:00,0.7849,0.7852,0.7847,0.7849,53000000.0
2008-05-26 00:40:00,0.785,0.785,0.7843,0.7849,53000000.0
2008-05-26 00:45:00,0.7844,0.7844,0.7831,0.7834,53000000.0
2008-05-26 00:50:00,0.7835,0.7836,0.7831,0.7832,53000000.0
2008-05-26 00:55:00,0.783,0.7836,0.7826,0.7832,53000000.0
2008-05-26 01:00:00,0.7833,0.7835,0.7829,0.783,53000000.0
2008-05-26 01:05:00,0.7831,0.7839,0.7831,0.7839,42400000.0
2008-05-26 01:10:00,0.784,0.7847,0.784,0.7844,53000000.0
2008-05-26 01:15:00,0.7845,0.7846,0.7844,0.7845,42400000.0
2008-05-26 01:20:00,0.7844,0.7844,0.7839,0.7841,53000000.0
2008-05-26 01:25:00,0.7842,0.7842,0.7842,0.7842,10600000.0
2008-05-26 01:30:00,0.7841,0.7842,0.7841,0.7842,21200000.0
2008-05-26 01:35:00,0.7843,0.7844,0.7843,0.7844,21200000.0
2008-05-26 01:40:00,0.7843,0.7844,0.7841,0.7842,21200000.0
2008-05-26 01:45:00,0.7841,0.7843,0.7841,0.7843,31800000.0
2008-05-26 01:50:00,0.7844,0.7847,0.7844,0.7847,31800000.0
2008-05-26 01:55:00,0.7848,0.7849,0.7846,0.7849,53000000.0
2008-05-26 02:00:00,0.7849,0.785,0.7849,0.785,20500000.0
2008-05-26 02:05:00,0.785,0.7854,0.785,0.7853,107900000.0
2008-05-26 02:10:00,0.7853,0.7853,0.7849,0.78499,101699998.0
2008-05-26 02:15:00,0.7852,0.7852,0.7851,0.7852,55400000.0
2008-05-26 02:20:00,0.7852,0.7854,0.7851,0.7854,57200000.0
2008-05-26 02:25:00,0.7854,0.7858,0.7854,0.7858,144500000.0
2008-05-26 02:30:00,0.7857,0.7857,0.7854,0.7857,221900000.0
2008-05-26 02:35:00,0.7857,0.7857,0.7852,0.7853,200500000.0
2008-05-26 02:40:00,0.7853,0.7856,0.7852,0.7855,173600000.0
2008-05-26 02:45:00,0.7855,0.7855,0.7852,0.7854,203900000.0
2008-05-26 02:50:00,0.7852,0.7855,0.7852,0.7855,61100000.0
2008-05-26 02:55:00,0.7855,0.7856,0.7851,0.78525,173000000.0
2008-05-26 03:00:00,0.7856,0.7857,0.78516,0.7857,86100000.0
2008-05-26 03:05:00,0.78538,0.7857,0.78524,0.78548,100800000.0
2008-05-26 03:10:00,0.7857,0.786,0.7857,0.78595,49200000.0
2008-05-26 03:15:00,0.7859,0.7862,0.7859,0.786,272800001.0
2008-05-26 03:20:00,0.786,0.786,0.78585,0.7859,107800000.0
2008-05-26 03:25:00,0.78585,0.786,0.78585,0.78595,34900000.0
2008-05-26 03:30:00,0.7859,0.786,0.78585,0.7859,71900000.0
2008-05-26 03:35:00,0.78585,0.786,0.78534,0.78549,35100000.0
2008-05-26 03:40:00,0.78585,0.7859,0.78554,0.78585,90700000.0
2008-05-26 03:45:00,0.78565,0.78585,0.7855,0.78585,153900000.0
2008-05-26 03:50:00,0.78585,0.7859,0.78543,0.7859,60200000.0
2008-05-26 03:55:00,0.78565,0.7859,0.78534,0.78585,280000001.0
2008-05-26 04:00:00,0.7856,0.7856,0.7855,0.7855,284599999.0
2008-05-26 04:05:00,0.7855,0.78575,0.7855,0.78575,119600000.0
2008-05-26 04:10:00,0.78538,0.78577,0.78506,0.78575,95100000.0
2008-05-26 04:15:00,0.78575,0.78575,0.78511,0.78555,253800000.0
2008-05-26 04:20:00,0.7855,0.7856,0.7854,0.7856,130600000.0
2008-05-26 04:25:00,0.7856,0.7856,0.78511,0.78524,102600000.0
2008-05-26 04:30:00,0.7855,0.7855,0.78496,0.78511,100500000.0
2008-05-26 04:35:00,0.78513,0.7856,0.78509,0.7856,104900000.0
2008-05-26 04:40:00,0.7858,0.7858,0.7852,0.78538,164999999.0
2008-05-26 04:45:00,0.78543,0.7856,0.78511,0.7856,278299999.0
2008-05-26 04:50:00,0.7856,0.7857,0.7855,0.7857,421700001.0
2008-05-26 04:55:00,0.7857,0.7865,0.7856,0.7864,727599997.0
2008-05-26 05:00:00,0.7864,0.7867,0.7864,0.7867,202900000.0
2008-05-26 05:05:00,0.7867,0.787,0.7866,0.78685,134900000.0
2008-05-26 05:10:00,0.78685,0.78685,0.78685,0.78685,8400000.0
2008-05-26 05:15:00,0.78643,0.78685,0.786,0.786,379500000.0
2008-05-26 05:20:00,0.786,0.7862,0.7854,0.7862,726300004.0
2008-05-26 05:25:00,0.7862,0.7865,0.78608,0.7864,128500000.0
2008-05-26 05:30:00,0.7864,0.7867,0.7864,0.7866,454000001.0
2008-05-26 05:35:00,0.7866,0.7866,0.78627,0.78647,80000000.0
2008-05-26 05:40:00,0.7866,0.7867,0.78601,0.7867,375700000.0
2008-05-26 05:45:00,0.7867,0.7867,0.7866,0.7866,26700000.0
2008-05-26 05:50:00,0.7866,0.7867,0.7859,0.7861,465399999.0
2008-05-26 05:55:00,0.7861,0.7866,0.7859,0.7866,208000000.0
2008-05-26 06:00:00,0.78598,0.7866,0.78595,0.78618,23200000.0
2008-05-26 06:05:00,0.78608,0.78685,0.78608,0.78665,52600000.0
2008-05-26 06:10:00,0.78665,0.78665,0.78618,0.78622,76300000.0
2008-05-26 06:15:00,0.7866,0.7868,0.7866,0.7868,29100000.0
2008-05-26 06:20:00,0.7868,0.7868,0.78618,0.7863,194899999.0
2008-05-26 06:25:00,0.7864,0.7865,0.78585,0.7861,639299998.0
2008-05-26 06:30:00,0.786,0.7863,0.786,0.7863,261500004.0
2008-05-26 06:35:00,0.78619,0.7863,0.78584,0.7862,89900000.0
2008-05-26 06:40:00,0.78607,0.78639,0.78574,0.7863,257900002.0
2008-05-26 06:45:00,0.7862,0.7863,0.78584,0.78602,195800000.0
2008-05-26 06:50:00,0.78603,0.7866,0.78582,0.7866,239499999.0
2008-05-26 06:55:00,0.7865,0.7869,0.7863,0.7865,493000000.0
2008-05-26 07:00:00,0.7865,0.7865,0.78603,0.78623,350399999.0
2008-05-26 07:05:00,0.7862,0.78655,0.78598,0.78635,338000000.0
2008-05-26 07:10:00,0.7863,0.7865,0.7858,0.7863,1256800000.0
2008-05-26 07:15:00,0.7863,0.78655,0.786,0.7863,800899995.0
2008-05-26 07:20:00,0.7863,0.78645,0.7863,0.78645,301700000.0
2008-05-26 07:25:00,0.78645,0.7865,0.78567,0.78645,95700000.0
2008-05-26 07:30:00,0.78645,0.7867,0.78645,0.78645,397300000.0
2008-05-26 07:35:00,0.78645,0.7865,0.78575,0.7865,73600000.0
2008-05-26 07:40:00,0.7865,0.7866,0.78645,0.7865,443200000.0
2008-05-26 07:45:00,0.78645,0.7865,0.786,0.786,437200002.0
2008-05-26 07:50:00,0.7861,0.7862,0.786,0.7861,240599999.0
2008-05-26 07:55:00,0.7861,0.7864,0.7861,0.7861,343700001.0
2008-05-26 08:00:00,0.7861,0.7862,0.78521,0.78521,106700000.0
2008-05-26 08:05:00,0.7861,0.7862,0.786,0.7861,99600000.0
2008-05-26 08:10:00,0.7861,0.7868,0.7861,0.7868,299200000.0
2008-05-26 08:15:00,0.7868,0.7869,0.7867,0.7868,245500000.0
2008-05-26 08:20:00,0.7868,0.7868,0.78605,0.7861,390200001.0
2008-05-26 08:25:00,0.7861,0.7864,0.78589,0.7863,292100002.0
2008-05-26 08:30:00,0.7863,0.7864,0.7862,0.7864,188800000.0
2008-05-26 08:35:00,0.7864,0.78645,0.7862,0.7862,315000000.0
2008-05-26 08:40:00,0.7862,0.78645,0.78615,0.7863,333100000.0
2008-05-26 08:45:00,0.7863,0.7865,0.78625,0.7863,19020000.0
2008-05-26 08:50:00,0.78601,0.7866,0.7859,0.7865,41300000.0
2008-05-26 08:55:00,0.7865,0.7866,0.7865,0.7865,24300000.0
2008-05-26 09:00:00,0.78608,0.78645,0.78551,0.78581,32540000.0
2008-05-26 09:05:00,0.78645,0.78645,0.786,0.7861,29200000.0
2008-05-26 09:10:00,0.78615,0.7863,0.7861,0.78625,44600000.0
2008-05-26 09:15:00,0.78625,0.7863,0.786,0.7863,22300000.0
2008-05-26 09:20:00,0.78635,0.78635,0.78553,0.78573,43400000.0
2008-05-26 09:25:00,0.78586,0.78625,0.78549,0.7861,67700000.0
2008-05-26 09:30:00,0.7861,0.7862,0.78565,0.7861,99200000.0
2008-05-26 09:35:00,0.7861,0.7862,0.78556,0.78615,58900000.0
2008-05-26 09:40:00,0.786,0.78615,0.78556,0.78585,56800000.0
2008-05-26 09:45:00,0.78578,0.78615,0.78531,0.7857,92300000.0
2008-05-26 09:50:00,0.78556,0.7859,0.7852,0.7855,107000000.0
2008-05-26 09:55:00,0.7855,0.7855,0.7851,0.7854,77700000.0
2008-05-26 10:00:00,0.7854,0.78565,0.7854,0.7854,97400000.0
2008-05-26 10:05:00,0.78515,0.7856,0.7851,0.7852,164400000.0
2008-05-26 10:10:00,0.7852,0.7855,0.7851,0.7854,127900000.0
2008-05-26 10:15:00,0.7854,0.78565,0.7851,0.7853,184800000.0
2008-05-26 10:20:00,0.7853,0.7853,0.7851,0.7853,47300000.0
2008-05-26 10:25:00,0.78535,0.78535,0.78473,0.78517,196000000.0
2008-05-26 10:30:00,0.7851,0.7854,0.78492,0.7854,99700000.0
2008-05-26 10:35:00,0.7854,0.7854,0.78479,0.7852,122800000.0
2008-05-26 10:40:00,0.7851,0.78535,0.78468,0.7853,220200000.0
2008-05-26 10:45:00,0.78494,0.7853,0.78487,0.7851,292000000.0
2008-05-26 10:50:00,0.7851,0.78525,0.78455,0.78501,158500000.0
2008-05-26 10:55:00,0.78515,0.7853,0.78476,0.78485,425000000.0
2008-05-26 11:00:00,0.78505,0.7853,0.785,0.7851,39200000.0
2008-05-26 11:05:00,0.7851,0.7855,0.78495,0.78535,127600000.0
2008-05-26 11:10:00,0.7854,0.786,0.78505,0.7856,211600000.0
2008-05-26 11:15:00,0.7856,0.7856,0.78479,0.7856,183000000.0
2008-05-26 11:20:00,0.7856,0.7856,0.78503,0.78523,72100000.0
2008-05-26 11:25:00,0.7855,0.7856,0.7851,0.7855,150600000.0
2008-05-26 11:30:00,0.7855,0.7857,0.78487,0.7856,370100002.0
2008-05-26 11:35:00,0.78555,0.7856,0.78501,0.7856,132200000.0
2008-05-26 11:40:00,0.7856,0.786,0.78555,0.7858,129200000.0
2008-05-26 11:45:00,0.78585,0.7859,0.78518,0.7859,190300000.0
2008-05-26 11:50:00,0.7859,0.7861,0.78518,0.7858,529699998.0
2008-05-26 11:55:00,0.7858,0.7858,0.7855,0.78555,41500000.0
2008-05-26 12:00:00,0.78595,0.78595,0.7856,0.7856,75200000.0
2008-05-26 12:05:00,0.7859,0.7859,0.7856,0.7858,69400000.0
2008-05-26 12:10:00,0.7858,0.7862,0.7857,0.7861,143400000.0
2008-05-26 12:15:00,0.7859,0.78615,0.78535,0.78569,486100003.0
2008-05-26 12:20:00,0.7856,0.7861,0.78541,0.7855,838100000.0
2008-05-26 12:25:00,0.78547,0.78573,0.78507,0.7856,666399989.0
2008-05-26 12:30:00,0.78558,0.78602,0.78517,0.7857,631399994.0
2008-05-26 12:35:00,0.7857,0.7861,0.7857,0.786,45700000.0
2008-05-26 12:40:00,0.78576,0.78616,0.78567,0.786,242399997.0
2008-05-26 12:45:00,0.78595,0.78615,0.78555,0.786,1180100001.0
2008-05-26 12:50:00,0.78553,0.78625,0.78541,0.7862,1847100010.0
2008-05-26 12:55:00,0.7862,0.78645,0.786,0.7864,31200000.0
2008-05-26 13:00:00,0.7864,0.78675,0.7863,0.7866,110000000.0
2008-05-26 13:05:00,0.78654,0.7866,0.78587,0.7861,180300000.0
2008-05-26 13:10:00,0.7861,0.7865,0.78588,0.78635,86600000.0
2008-05-26 13:15:00,0.78635,0.78665,0.78611,0.78645,127300000.0
2008-05-26 13:20:00,0.7866,0.78665,0.78645,0.78645,16200000.0
2008-05-26 13:25:00,0.7865,0.7866,0.78625,0.78655,33200000.0
2008-05-26 13:30:00,0.78655,0.78655,0.78645,0.78645,27600000.0
2008-05-26 13:35:00,0.78645,0.7866,0.78645,0.7866,19900000.0
2008-05-26 13:40:00,0.7866,0.7867,0.78603,0.78646,10500000.0
2008-05-26 13:45:00,0.7867,0.7871,0.78634,0.78665,86100000.0
2008-05-26 13:50:00,0.78665,0.78717,0.78665,0.78694,52400000.0
2008-05-26 13:55:00,0.78695,0.787,0.7867,0.78695,14800000.0
2008-05-26 14:00:00,0.787,0.787,0.78666,0.7868,28500000.0
2008-05-26 14:05:00,0.78675,0.7872,0.7865,0.7872,18900000.0
2008-05-26 14:10:00,0.78695,0.7871,0.78641,0.78655,168899997.0
2008-05-26 14:15:00,0.78661,0.787,0.78635,0.78635,87400000.0
2008-05-26 14:20:00,0.78635,0.7866,0.78635,0.78645,79800000.0
2008-05-26 14:25:00,0.78645,0.78685,0.78603,0.78655,161999999.0
2008-05-26 14:30:00,0.78655,0.7869,0.7863,0.7866,66500000.0
2008-05-26 14:35:00,0.78665,0.78665,0.78665,0.78665,41400000.0
2008-05-26 14:40:00,0.7866,0.78675,0.78581,0.78595,89100000.0
2008-05-26 14:45:00,0.78635,0.7867,0.78635,0.7867,22000000.0
2008-05-26 14:50:00,0.7867,0.7869,0.7867,0.7868,19500000.0
2008-05-26 14:55:00,0.7868,0.787,0.78633,0.78665,102400000.0
2008-05-26 15:00:00,0.7868,0.7868,0.7868,0.7868,5900000.0
2008-05-26 15:05:00,0.7871,0.7871,0.78622,0.78645,33000000.0
2008-05-26 15:10:00,0.78665,0.787,0.78649,0.787,38700000.0
2008-05-26 15:15:00,0.787,0.7871,0.78658,0.78665,30800000.0
2008-05-26 15:20:00,0.78705,0.7872,0.7864,0.7868,94600000.0
2008-05-26 15:25:00,0.78675,0.78715,0.78649,0.7868,39000000.0
2008-05-26 15:30:00,0.7868,0.7869,0.7868,0.7868,8200000.0
2008-05-26 15:35:00,0.7869,0.7869,0.78636,0.7869,7300000.0
2008-05-26 15:40:00,0.78659,0.78705,0.78656,0.787,29600000.0
2008-05-26 15:45:00,0.787,0.7872,0.78695,0.7872,18900000.0
2008-05-26 15:50:00,0.78695,0.7871,0.7869,0.7871,76200000.0
2008-05-26 15:55:00,0.78671,0.7873,0.7865,0.78715,49300000.0
2008-05-26 16:00:00,0.7872,0.7872,0.787,0.787,37100000.0
2008-05-26 16:05:00,0.7871,0.7871,0.7867,0.78682,23800000.0
2008-05-26 16:10:00,0.787,0.7872,0.7866,0.7871,6600000.0
2008-05-26 16:15:00,0.7871,0.7877,0.7871,0.7876,109800000.0
2008-05-26 16:20:00,0.78745,0.7876,0.78686,0.78735,45000000.0
2008-05-26 16:25:00,0.7874,0.7875,0.78689,0.7875,60000000.0
2008-05-26 16:30:00,0.7868,0.7875,0.7868,0.7875,39800000.0
2008-05-26 16:35:00,0.7875,0.7875,0.7873,0.7874,8100000.0
2008-05-26 16:40:00,0.78731,0.7875,0.78703,0.7874,37700000.0
2008-05-26 16:45:00,0.7874,0.7874,0.78688,0.78735,25200000.0
2008-05-26 16:50:00,0.78735,0.7875,0.78693,0.78707,83900000.0
2008-05-26 16:55:00,0.78699,0.78735,0.78675,0.78735,26500000.0
2008-05-26 17:00:00,0.78735,0.78755,0.78676,0.78735,10300000.0
2008-05-26 17:05:00,0.78707,0.7873,0.78687,0.78705,50200000.0
2008-05-26 17:10:00,0.7871,0.7871,0.78625,0.7865,138900000.0
2008-05-26 17:15:00,0.7865,0.78676,0.78624,0.78665,212099997.0
2008-05-26 17:20:00,0.78655,0.78689,0.78649,0.78685,27600000.0
2008-05-26 17:25:00,0.78672,0.7874,0.78638,0.7869,114900000.0
2008-05-26 17:30:00,0.78674,0.78723,0.78651,0.78673,72100000.0
2008-05-26 17:35:00,0.78685,0.78699,0.78647,0.7866,30700000.0
2008-05-26 17:40:00,0.78675,0.78708,0.7866,0.78669,80300000.0
2008-05-26 17:45:00,0.78663,0.78714,0.78663,0.78692,50700000.0
2008-05-26 17:50:00,0.78692,0.7874,0.78664,0.787,170800000.0
2008-05-26 17:55:00,0.78697,0.78727,0.78671,0.787,149900000.0
2008-05-26 18:00:00,0.7869,0.78739,0.78683,0.78692,141700000.0
2008-05-26 18:05:00,0.78693,0.78725,0.78675,0.78695,193800000.0
2008-05-26 18:10:00,0.78697,0.78747,0.78658,0.78725,270400000.0
2008-05-26 18:15:00,0.7873,0.78739,0.78683,0.78723,178000000.0
2008-05-26 18:20:00,0.7872,0.7873,0.78672,0.7872,19000000.0
2008-05-26 18:25:00,0.7872,0.7873,0.78663,0.78679,84200000.0
2008-05-26 18:30:00,0.78685,0.78712,0.7862,0.78665,98900000.0
2008-05-26 18:35:00,0.7867,0.78673,0.78643,0.7867,90200000.0
2008-05-26 18:40:00,0.7867,0.7872,0.7866,0.78695,36200000.0
2008-05-26 18:45:00,0.78685,0.78696,0.78661,0.7868,90899999.0
2008-05-26 18:50:00,0.7869,0.78726,0.78651,0.78701,222900000.0
2008-05-26 18:55:00,0.787,0.7874,0.78691,0.78705,130500000.0
2008-05-26 19:00:00,0.7872,0.78747,0.78689,0.78704,411000000.0
2008-05-26 19:05:00,0.7871,0.78729,0.7867,0.787,308900000.0
2008-05-26 19:10:00,0.78692,0.78751,0.78686,0.78735,161799999.0
2008-05-26 19:15:00,0.78717,0.7874,0.78694,0.7872,69800000.0
2008-05-26 19:20:00,0.7872,0.7878,0.787,0.78775,189300000.0
2008-05-26 19:25:00,0.78775,0.78775,0.78651,0.78725,133100000.0
2008-05-26 19:30:00,0.78725,0.78726,0.78675,0.78675,121300000.0
2008-05-26 19:35:00,0.7871,0.7871,0.7871,0.7871,115500000.0
2008-05-26 19:40:00,0.7871,0.7871,0.7871,0.7871,105000000.0
2008-05-26 19:45:00,0.7871,0.7873,0.78673,0.78704,108400000.0
2008-05-26 19:50:00,0.78724,0.78754,0.78696,0.78714,123500000.0
2008-05-26 19:55:00,0.78719,0.78737,0.78694,0.78706,68700000.0
2008-05-26 20:00:00,0.78707,0.78735,0.78682,0.78735,73400000.0
2008-05-26 20:05:00,0.78715,0.78735,0.78694,0.78725,139900000.0
2008-05-26 20:10:00,0.7869,0.78743,0.78671,0.78725,62600000.0
2008-05-26 20:15:00,0.78692,0.7873,0.78679,0.78707,30800000.0
2008-05-26 20:20:00,0.78695,0.78738,0.78686,0.7872,21500000.0
2008-05-26 20:25:00,0.7872,0.78738,0.78707,0.78725,18300000.0
2008-05-26 20:30:00,0.78725,0.78725,0.78678,0.7872,36800000.0
2008-05-26 20:35:00,0.7872,0.7872,0.78649,0.78666,43400000.0
2008-05-26 20:40:00,0.78675,0.7874,0.78658,0.78675,241800000.0
2008-05-26 20:45:00,0.78675,0.78675,0.78649,0.78675,34900000.0
2008-05-26 20:50:00,0.78675,0.78715,0.78675,0.78695,63300000.0
2008-05-26 20:55:00,0.78695,0.78705,0.78662,0.7868,30700000.0
2008-05-26 21:00:00,0.7869,0.78704,0.78655,0.78671,30800000.0
2008-05-26 21:05:00,0.78667,0.78692,0.78643,0.78673,123500000.0
2008-05-26 21:10:00,0.78665,0.78707,0.78651,0.78695,37300000.0
2008-05-26 21:15:00,0.787,0.7874,0.78695,0.78705,50400000.0
2008-05-26 21:20:00,0.78676,0.7872,0.78654,0.787,62600000.0
2008-05-26 21:25:00,0.7869,0.7874,0.7861,0.7861,55000000.0
2008-05-26 21:30:00,0.78635,0.78665,0.78625,0.78641,162800000.0
2008-05-26 21:35:00,0.78655,0.78675,0.78626,0.78635,42000000.0
2008-05-26 21:40:00,0.7864,0.78645,0.7861,0.78635,115800000.0
2008-05-26 21:45:00,0.78635,0.78645,0.78617,0.78635,164000000.0
2008-05-26 21:50:00,0.78643,0.78665,0.78587,0.78629,293799997.0
2008-05-26 21:55:00,0.78625,0.78667,0.78617,0.78636,79200000.0
2008-05-26 22:00:00,0.78641,0.7868,0.78625,0.78661,88100000.0
2008-05-26 22:05:00,0.78666,0.78677,0.78629,0.78657,99100000.0
2008-05-26 22:10:00,0.78666,0.78687,0.78632,0.78666,127000000.0
2008-05-26 22:15:00,0.78647,0.78672,0.78647,0.78672,60300000.0
2008-05-26 22:20:00,0.7866,0.78665,0.78635,0.78649,102900000.0
2008-05-26 22:25:00,0.78629,0.78666,0.78629,0.78656,72900000.0
2008-05-26 22:30:00,0.78653,0.78695,0.78639,0.78645,121800000.0
2008-05-26 22:35:00,0.78655,0.78663,0.78634,0.78655,34500000.0
2008-05-26 22:40:00,0.78655,0.78677,0.78639,0.7865,327399996.0
2008-05-26 22:45:00,0.78619,0.78685,0.78618,0.78675,1071499996.0
2008-05-26 22:50:00,0.7868,0.7868,0.78633,0.78646,178600000.0
2008-05-26 22:55:00,0.7867,0.7867,0.78631,0.7867,192200000.0
2008-05-26 23:00:00,0.78672,0.78698,0.78645,0.7867,471800000.0
2008-05-26 23:05:00,0.78675,0.7869,0.78622,0.78655,68900000.0
2008-05-26 23:10:00,0.7867,0.7867,0.78617,0.7862,76500000.0
2008-05-26 23:15:00,0.7866,0.78665,0.78604,0.78641,80200000.0
2008-05-26 23:20:00,0.7863,0.78666,0.78619,0.7866,73000000.0
2008-05-26 23:25:00,0.78657,0.78685,0.78634,0.78685,147600000.0
2008-05-26 23:30:00,0.78649,0.78718,0.78649,0.78675,283400000.0
2008-05-26 23:35:00,0.78678,0.78684,0.78616,0.78644,193200000.0
2008-05-26 23:40:00,0.78665,0.78676,0.78636,0.78655,199800000.0
2008-05-26 23:45:00,0.7866,0.78675,0.78595,0.78625,256000000.0
2008-05-26 23:50:00,0.78637,0.7866,0.78608,0.78615,484799998.0
2008-05-26 23:55:00,0.78615,0.78635,0.78594,0.78625,315000000.0
2008-05-27 00:00:00,0.78625,0.78653,0.78522,0.78577,615800001.0
2008-05-27 00:05:00,0.78595,0.78615,0.78538,0.7857,406500000.0
2008-05-27 00:10:00,0.78605,0.78615,0.78547,0.78615,134000000.0
2008-05-27 00:15:00,0.78603,0.78638,0.78596,0.78611,230400000.0
2008-05-27 00:20:00,0.78604,0.78644,0.78568,0.78568,241900000.0
2008-05-27 00:25:00,0.78625,0.78638,0.78603,0.78607,226800000.0
2008-05-27 00:30:00,0.7861,0.78659,0.78595,0.7862,163000000.0
2008-05-27 00:35:00,0.7862,0.7862,0.78576,0.78594,238900000.0
2008-05-27 00:40:00,0.7862,0.7862,0.78559,0.78597,385700003.0
2008-05-27 00:45:00,0.78605,0.7862,0.7858,0.7861,374300000.0
2008-05-27 00:50:00,0.7861,0.7865,0.7861,0.7861,570799999.0
2008-05-27 00:55:00,0.78593,0.7864,0.78576,0.7863,391200000.0
2008-05-27 01:00:00,0.7863,0.7866,0.7863,0.7866,232900000.0
2008-05-27 01:05:00,0.7866,0.78675,0.78628,0.7867,246700000.0
2008-05-27 01:10:00,0.78675,0.7868,0.78613,0.7867,141299999.0
2008-05-27 01:15:00,0.7866,0.7867,0.7865,0.7866,252400000.0
2008-05-27 01:20:00,0.7866,0.7866,0.7861,0.78627,406799998.0
2008-05-27 01:25:00,0.78618,0.7866,0.78617,0.78655,119100000.0
2008-05-27 01:30:00,0.78655,0.78675,0.78611,0.7867,88000000.0
2008-05-27 01:35:00,0.7867,0.7873,0.7867,0.7872,633600000.0
2008-05-27 01:40:00,0.7872,0.7876,0.7867,0.787,1141599997.0
2008-05-27 01:45:00,0.787,0.7875,0.7867,0.7874,863899998.0
2008-05-27 01:50:00,0.7874,0.7876,0.78689,0.7872,538900002.0
2008-05-27 01:55:00,0.7872,0.7875,0.7868,0.7873,371299998.0
2008-05-27 02:00:00,0.7873,0.7873,0.7872,0.7872,178600000.0
2008-05-27 02:05:00,0.7872,0.7874,0.7871,0.7874,300900000.0
2008-05-27 02:10:00,0.7874,0.7879,0.7874,0.7877,285100000.0
2008-05-27 02:15:00,0.7878,0.7886,0.7878,0.7885,522099998.0
2008-05-27 02:20:00,0.7885,0.7886,0.78748,0.78769,501800000.0
2008-05-27 02:25:00,0.78805,0.7881,0.78805,0.78805,289700000.0
2008-05-27 02:30:00,0.7881,0.7883,0.7881,0.7881,158100000.0
2008-05-27 02:35:00,0.7881,0.7888,0.7881,0.7885,543999999.0
2008-05-27 02:40:00,0.7885,0.789,0.7885,0.789,371900003.0
2008-05-27 02:45:00,0.789,0.7892,0.7884,0.7884,376800000.0
2008-05-27 02:50:00,0.7883,0.7888,0.7883,0.7888,718800000.0
2008-05-27 02:55:00,0.7888,0.7889,0.7886,0.7888,431099999.0
2008-05-27 03:00:00,0.7888,0.7911,0.7887,0.7903,1443300000.0
2008-05-27 03:05:00,0.7904,0.7913,0.7901,0.7912,945799999.0
2008-05-27 03:10:00,0.7911,0.7914,0.7905,0.7912,645900000.0
2008-05-27 03:15:00,0.7912,0.7913,0.7907,0.7912,698000002.0
2008-05-27 03:20:00,0.7912,0.7916,0.7911,0.7912,875800000.0
2008-05-27 03:25:00,0.7913,0.7913,0.7906,0.7906,594500000.0
2008-05-27 03:30:00,0.7906,0.7907,0.7905,0.7906,348400000.0
2008-05-27 03:35:00,0.7906,0.7906,0.7905,0.7905,210500000.0
2008-05-27 03:40:00,0.7905,0.791,0.7905,0.791,207100000.0
2008-05-27 03:45:00,0.7909,0.7914,0.7905,0.7909,360699999.0
2008-05-27 03:50:00,0.7909,0.7911,0.7902,0.7903,682600000.0
2008-05-27 03:55:00,0.7903,0.7905,0.7902,0.7903,308100000.0
2008-05-27 04:00:00,0.7903,0.7906,0.7898,0.7904,502100002.0
2008-05-27 04:05:00,0.7904,0.7905,0.7903,0.7905,344700000.0
2008-05-27 04:10:00,0.7904,0.7904,0.7903,0.7903,259900000.0
2008-05-27 04:15:00,0.7903,0.791,0.7902,0.7908,560199999.0
2008-05-27 04:20:00,0.7909,0.791,0.79034,0.7906,205100000.0
2008-05-27 04:25:00,0.7908,0.7909,0.7907,0.7908,353900000.0
2008-05-27 04:30:00,0.7908,0.7909,0.7905,0.79075,183599999.0
2008-05-27 04:35:00,0.7907,0.79095,0.79065,0.79085,67700000.0
2008-05-27 04:40:00,0.7908,0.79095,0.7908,0.79085,68200000.0
2008-05-27 04:45:00,0.7908,0.79085,0.7906,0.79075,122500000.0
2008-05-27 04:50:00,0.7907,0.7909,0.7906,0.7906,337100000.0
2008-05-27 04:55:00,0.7906,0.7921,0.7905,0.7916,664100000.0
2008-05-27 05:00:00,0.7916,0.7917,0.7909,0.7911,912399997.0
2008-05-27 05:05:00,0.7911,0.7912,0.7904,0.7905,444700000.0
2008-05-27 05:10:00,0.7906,0.7908,0.7892,0.7893,1010099995.0
2008-05-27 05:15:00,0.7893,0.7902,0.7892,0.7901,823499995.0
2008-05-27 05:20:00,0.7901,0.79045,0.79,0.79045,41100000.0
2008-05-27 05:25:00,0.79045,0.7907,0.7902,0.7906,82300000.0
2008-05-27 05:30:00,0.7906,0.7907,0.79015,0.79043,113100000.0
2008-05-27 05:35:00,0.7907,0.7907,0.79001,0.79057,155100000.0
2008-05-27 05:40:00,0.7908,0.7908,0.79019,0.7903,51000000.0
2008-05-27 05:45:00,0.79033,0.7907,0.79013,0.7902,163400000.0
2008-05-27 05:50:00,0.7903,0.7905,0.7896,0.7898,161600000.0
2008-05-27 05:55:00,0.7899,0.7899,0.7893,0.7893,66200000.0
2008-05-27 06:00:00,0.7893,0.7894,0.78857,0.789,113299999.0
2008-05-27 06:05:00,0.789,0.78965,0.789,0.78965,191300000.0
2008-05-27 06:10:00,0.78965,0.7898,0.78925,0.7896,293400000.0
2008-05-27 06:15:00,0.79,0.79,0.78925,0.78955,414700000.0
2008-05-27 06:20:00,0.7896,0.7896,0.78874,0.789,156000000.0
2008-05-27 06:25:00,0.7888,0.78935,0.78868,0.78925,78400000.0
2008-05-27 06:30:00,0.78925,0.78965,0.78915,0.7896,102900000.0
2008-05-27 06:35:00,0.7895,0.78965,0.78935,0.78935,111700000.0
2008-05-27 06:40:00,0.78925,0.7895,0.78865,0.7894,58300000.0
2008-05-27 06:45:00,0.7894,0.7895,0.7891,0.78915,29700000.0
2008-05-27 06:50:00,0.7891,0.7895,0.78888,0.78898,110700000.0
2008-05-27 06:55:00,0.7895,0.7895,0.78842,0.78872,264200000.0
2008-05-27 07:00:00,0.7892,0.7894,0.7891,0.7891,17800000.0
2008-05-27 07:05:00,0.7891,0.7892,0.78868,0.7891,77300000.0
2008-05-27 07:10:00,0.7892,0.7892,0.7888,0.7888,37700000.0
2008-05-27 07:15:00,0.7888,0.7892,0.7886,0.7891,50900000.0
2008-05-27 07:20:00,0.7891,0.7894,0.78839,0.78925,75500000.0
2008-05-27 07:25:00,0.78935,0.7895,0.7893,0.7895,33100000.0
2008-05-27 07:30:00,0.7895,0.7899,0.7894,0.78985,69500000.0
2008-05-27 07:35:00,0.7899,0.79,0.7898,0.79,33200000.0
2008-05-27 07:40:00,0.79,0.7907,0.79,0.7906,21800000.0
2008-05-27 07:45:00,0.7904,0.7908,0.7904,0.7906,65800000.0
2008-05-27 07:50:00,0.7906,0.7906,0.7895,0.7902,116500000.0
2008-05-27 07:55:00,0.79,0.7915,0.79,0.7914,70400000.0
2008-05-27 08:00:00,0.7913,0.7913,0.7908,0.7911,112600000.0
2008-05-27 08:05:00,0.7912,0.7917,0.7908,0.7915,131000000.0
2008-05-27 08:10:00,0.7914,0.7917,0.7912,0.7915,142500000.0
2008-05-27 08:15:00,0.7915,0.7915,0.7911,0.7914,108600000.0
2008-05-27 08:20:00,0.7914,0.7915,0.7904,0.7904,114300000.0
2008-05-27 08:25:00,0.7904,0.7911,0.7902,0.791,158400000.0
2008-05-27 08:30:00,0.7911,0.7912,0.79045,0.7908,71900000.0
2008-05-27 08:35:00,0.7908,0.7908,0.79005,0.7903,52500000.0
2008-05-27 08:40:00,0.7903,0.7906,0.7897,0.7902,62200000.0
2008-05-27 08:45:00,0.7901,0.7901,0.7887,0.7887,101500000.0
2008-05-27 08:50:00,0.7888,0.78905,0.7882,0.78875,428900000.0
2008-05-27 08:55:00,0.7888,0.7895,0.78875,0.78895,387800000.0
2008-05-27 09:00:00,0.7889,0.78905,0.78795,0.78855,268100000.0
2008-05-27 09:05:00,0.7886,0.78865,0.7874,0.7875,242600000.0
2008-05-27 09:10:00,0.78745,0.7879,0.78735,0.78785,102600000.0
2008-05-27 09:15:00,0.7878,0.788,0.78724,0.7878,62500000.0
2008-05-27 09:20:00,0.7878,0.78835,0.7871,0.788,81300000.0
2008-05-27 09:25:00,0.78795,0.7882,0.78775,0.78775,64400000.0
2008-05-27 09:30:00,0.78765,0.78805,0.7872,0.7879,110600000.0
2008-05-27 09:35:00,0.7879,0.7879,0.7875,0.7875,54200000.0
2008-05-27 09:40:00,0.78745,0.78745,0.78625,0.78705,243200000.0
2008-05-27 09:45:00,0.787,0.787,0.786,0.7861,280600000.0
2008-05-27 09:50:00,0.7861,0.78675,0.7861,0.78675,191600000.0
2008-05-27 09:55:00,0.7868,0.7871,0.78665,0.787,221100000.0
2008-05-27 10:00:00,0.787,0.7873,0.78695,0.78715,133500000.0
2008-05-27 10:05:00,0.78715,0.788,0.78705,0.788,213300000.0
2008-05-27 10:10:00,0.7881,0.78825,0.788,0.7881,28600000.0
2008-05-27 10:15:00,0.7881,0.7884,0.78795,0.78795,64800000.0
2008-05-27 10:20:00,0.7879,0.7883,0.7879,0.78805,40400000.0
2008-05-27 10:25:00,0.788,0.7885,0.7878,0.7884,60600000.0
2008-05-27 10:30:00,0.7883,0.7885,0.7881,0.7882,19900000.0
2008-05-27 10:35:00,0.7882,0.78865,0.7882,0.78845,64200000.0
2008-05-27 10:40:00,0.7886,0.7891,0.7884,0.7884,155599999.0
2008-05-27 10:45:00,0.7884,0.7885,0.7882,0.7884,76700000.0
2008-05-27 10:50:00,0.7886,0.7891,0.7884,0.789,50700000.0
2008-05-27 10:55:00,0.78895,0.789,0.78845,0.7885,28100000.0
2008-05-27 11:00:00,0.7885,0.7885,0.7882,0.7883,26000000.0
2008-05-27 11:05:00,0.7883,0.7885,0.788,0.7884,86900000.0
2008-05-27 11:10:00,0.7884,0.789,0.7884,0.7886,97600000.0
2008-05-27 11:15:00,0.7886,0.78895,0.7886,0.7886,5400000.0
2008-05-27 11:20:00,0.7886,0.7888,0.7885,0.7887,46200000.0
2008-05-27 11:25:00,0.7887,0.7894,0.78855,0.7893,67500000.0
2008-05-27 11:30:00,0.7893,0.7896,0.78875,0.789,174900000.0
2008-05-27 11:35:00,0.789,0.789,0.7886,0.7888,19000000.0
2008-05-27 11:40:00,0.7888,0.7889,0.7885,0.78885,32800000.0
2008-05-27 11:45:00,0.78885,0.78955,0.78885,0.7892,102500000.0
2008-05-27 11:50:00,0.7892,0.7893,0.7888,0.7888,57700000.0
2008-05-27 11:55:00,0.7888,0.7888,0.7885,0.7886,47900000.0
2008-05-27 12:00:00,0.7886,0.7892,0.7886,0.7891,25800000.0
2008-05-27 12:05:00,0.7891,0.7893,0.789,0.789,30100000.0
2008-05-27 12:10:00,0.7891,0.7895,0.789,0.7892,114600000.0
2008-05-27 12:15:00,0.7893,0.7893,0.78846,0.7887,150400000.0
2008-05-27 12:20:00,0.7887,0.78885,0.7887,0.7888,8800000.0
2008-05-27 12:25:00,0.7888,0.7893,0.7885,0.789,110700000.0
2008-05-27 12:30:00,0.789,0.7895,0.789,0.7895,35800000.0
2008-05-27 12:35:00,0.7895,0.78985,0.7895,0.7897,25000000.0
2008-05-27 12:40:00,0.78946,0.79004,0.789,0.7894,219699998.0
2008-05-27 12:45:00,0.7895,0.7895,0.78879,0.7889,705000000.0
2008-05-27 12:50:00,0.78857,0.7891,0.78852,0.7891,1156200006.0
2008-05-27 12:55:00,0.7891,0.7898,0.7891,0.7896,44200000.0
2008-05-27 13:00:00,0.7895,0.7896,0.7889,0.789,122800000.0
2008-05-27 13:05:00,0.789,0.7891,0.7882,0.7891,53100000.0
2008-05-27 13:10:00,0.78915,0.78915,0.78867,0.7891,94800000.0
2008-05-27 13:15:00,0.78905,0.78905,0.7884,0.78865,188100000.0
2008-05-27 13:20:00,0.78865,0.7889,0.78855,0.78855,283500000.0
2008-05-27 13:25:00,0.78855,0.78875,0.78855,0.78855,233100000.0
2008-05-27 13:30:00,0.78855,0.78915,0.7885,0.78885,505200000.0
2008-05-27 13:35:00,0.7889,0.78935,0.78885,0.78925,138900000.0
2008-05-27 13:40:00,0.78925,0.78955,0.78905,0.78945,155300000.0
2008-05-27 13:45:00,0.7895,0.78975,0.78905,0.78945,185399999.0
2008-05-27 13:50:00,0.78945,0.78975,0.78935,0.78965,42600000.0
2008-05-27 13:55:00,0.7897,0.7898,0.78955,0.78965,78200000.0
2008-05-27 14:00:00,0.78965,0.78965,0.78955,0.78965,14300000.0
2008-05-27 14:05:00,0.78985,0.79045,0.78934,0.79045,124900000.0
2008-05-27 14:10:00,0.79045,0.79065,0.78995,0.7903,107600000.0
2008-05-27 14:15:00,0.7903,0.7904,0.79005,0.79015,17300000.0
2008-05-27 14:20:00,0.79015,0.79065,0.79015,0.79065,23600000.0
2008-05-27 14:25:00,0.7906,0.7907,0.79045,0.7905,179900000.0
2008-05-27 14:30:00,0.79055,0.79055,0.7901,0.79035,141200000.0
2008-05-27 14:35:00,0.7904,0.79045,0.78944,0.78948,467000000.0
2008-05-27 14:40:00,0.78975,0.7898,0.78955,0.7897,472800000.0
2008-05-27 14:45:00,0.7897,0.7902,0.7897,0.79,644400000.0
2008-05-27 14:50:00,0.79,0.7903,0.79,0.7902,541699995.0
2008-05-27 14:55:00,0.7902,0.7907,0.7902,0.7904,471900000.0
2008-05-27 15:00:00,0.7905,0.7907,0.78975,0.7899,750200000.0
2008-05-27 15:05:00,0.7899,0.78995,0.7889,0.7892,2144200010.0
2008-05-27 15:10:00,0.7892,0.7894,0.7886,0.7892,1332500002.0
2008-05-27 15:15:00,0.7892,0.7893,0.7888,0.789,760199996.0
2008-05-27 15:20:00,0.789,0.789,0.7879,0.7881,1122200003.0
2008-05-27 15:25:00,0.7881,0.78875,0.788,0.7886,645000000.0
2008-05-27 15:30:00,0.7886,0.78905,0.7885,0.789,937599995.0
2008-05-27 15:35:00,0.789,0.78905,0.7886,0.7887,1043800001.0
2008-05-27 15:40:00,0.7887,0.7892,0.7884,0.7888,1345500001.0
2008-05-27 15:45:00,0.7889,0.7893,0.78875,0.78895,781200001.0
2008-05-27 15:50:00,0.78895,0.7892,0.78855,0.78895,504200000.0
2008-05-27 15:55:00,0.7889,0.7892,0.788,0.7882,1287200000.0
2008-05-27 16:00:00,0.7882,0.78915,0.7879,0.7886,1541499998.0
2008-05-27 16:05:00,0.78855,0.7886,0.7882,0.7883,847599999.0
2008-05-27 16:10:00,0.7883,0.78875,0.7883,0.7885,409700000.0
2008-05-27 16:15:00,0.78855,0.78875,0.7885,0.78865,145899999.0
2008-05-27 16:20:00,0.7887,0.79,0.78816,0.7899,699600000.0
2008-05-27 16:25:00,0.78995,0.7904,0.7896,0.7899,743900002.0
2008-05-27 16:30:00,0.79005,0.7901,0.7896,0.7898,1047500004.0
2008-05-27 16:35:00,0.7898,0.7899,0.7891,0.7895,539400000.0
2008-05-27 16:40:00,0.78955,0.78975,0.789,0.7891,452300000.0
2008-05-27 16:45:00,0.7891,0.7895,0.789,0.7893,842999999.0
2008-05-27 16:50:00,0.7893,0.7897,0.7893,0.7897,901400000.0
2008-05-27 16:55:00,0.7897,0.7902,0.7894,0.78985,872300000.0
2008-05-27 17:00:00,0.7899,0.7901,0.78926,0.78957,529400000.0
2008-05-27 17:05:00,0.78975,0.78975,0.7885,0.7889,1331299999.0
2008-05-27 17:10:00,0.7889,0.7894,0.7887,0.7891,1232499999.0
2008-05-27 17:15:00,0.7891,0.7894,0.789,0.7893,506900000.0
2008-05-27 17:20:00,0.7893,0.79,0.78925,0.79,333900000.0
2008-05-27 17:25:00,0.79,0.7901,0.7898,0.79,247300000.0
2008-05-27 17:30:00,0.79,0.79,0.78945,0.7898,367200000.0
2008-05-27 17:35:00,0.7898,0.7899,0.7892,0.78925,217400000.0
2008-05-27 17:40:00,0.7892,0.78945,0.78895,0.7893,381400001.0
2008-05-27 17:45:00,0.78935,0.78935,0.78905,0.78935,38700000.0
2008-05-27 17:50:00,0.78935,0.78965,0.78915,0.78955,28800000.0
2008-05-27 17:55:00,0.78945,0.7896,0.78935,0.7895,38800000.0
2008-05-27 18:00:00,0.78945,0.78995,0.78945,0.78975,33900000.0
2008-05-27 18:05:00,0.78975,0.78985,0.78919,0.78965,28400000.0
2008-05-27 18:10:00,0.78946,0.78992,0.78922,0.78937,159400000.0
2008-05-27 18:15:00,0.79005,0.79025,0.79005,0.79015,5300000.0
2008-05-27 18:20:00,0.79005,0.79015,0.78942,0.79005,19100000.0
2008-05-27 18:25:00,0.7902,0.7902,0.78964,0.78968,94300000.0
2008-05-27 18:30:00,0.79005,0.79005,0.7893,0.7897,63100000.0
2008-05-27 18:35:00,0.7897,0.7898,0.789,0.78945,177300001.0
2008-05-27 18:40:00,0.78945,0.7898,0.78929,0.78948,72000000.0
2008-05-27 18:45:00,0.78959,0.78985,0.78944,0.78985,48100000.0
2008-05-27 18:50:00,0.78985,0.7899,0.78935,0.78965,59000000.0
2008-05-27 18:55:00,0.78965,0.78975,0.78935,0.78975,21500000.0
2008-05-27 19:00:00,0.7898,0.79015,0.7893,0.78985,169300000.0
2008-05-27 19:05:00,0.78975,0.78995,0.78929,0.78995,86800000.0
2008-05-27 19:10:00,0.78978,0.79024,0.78928,0.7898,68000000.0
2008-05-27 19:15:00,0.7898,0.7901,0.7898,0.78995,46600000.0
2008-05-27 19:20:00,0.78992,0.79023,0.78946,0.78955,29500000.0
2008-05-27 19:25:00,0.78975,0.78975,0.78945,0.78965,27800000.0
2008-05-27 19:30:00,0.78965,0.78965,0.78912,0.78912,157500000.0
2008-05-27 19:35:00,0.78909,0.7896,0.78909,0.78947,86300000.0
2008-05-27 19:40:00,0.78955,0.7897,0.78905,0.7897,132700000.0
2008-05-27 19:45:00,0.78975,0.78985,0.78917,0.78933,131300000.0
2008-05-27 19:50:00,0.7897,0.7897,0.78904,0.78944,141500000.0
2008-05-27 19:55:00,0.78955,0.79005,0.78916,0.78995,63100000.0
2008-05-27 20:00:00,0.78995,0.78995,0.78945,0.78945,64100000.0
2008-05-27 20:05:00,0.78945,0.7897,0.78902,0.78965,19600000.0
2008-05-27 20:10:00,0.7895,0.78955,0.78901,0.78922,63700000.0
2008-05-27 20:15:00,0.78955,0.78955,0.78879,0.78945,12400000.0
2008-05-27 20:20:00,0.78945,0.78945,0.78874,0.7889,30300000.0
2008-05-27 20:25:00,0.78895,0.7893,0.78883,0.7893,73400000.0
2008-05-27 20:30:00,0.7893,0.78985,0.7893,0.7898,120900001.0
2008-05-27 20:35:00,0.78985,0.78995,0.78945,0.7898,122700000.0
2008-05-27 20:40:00,0.78975,0.7899,0.78965,0.78975,11300000.0
2008-05-27 20:45:00,0.78975,0.79,0.78943,0.7897,120000000.0
2008-05-27 20:50:00,0.78975,0.79005,0.78945,0.78945,74800000.0
2008-05-27 20:55:00,0.7895,0.7896,0.78913,0.7895,15800000.0
2008-05-27 21:00:00,0.78945,0.78965,0.7888,0.78915,443200000.0
2008-05-27 21:05:00,0.78915,0.78935,0.78835,0.78913,191099999.0
2008-05-27 21:10:00,0.78921,0.7895,0.78895,0.7895,119700000.0
2008-05-27 21:15:00,0.7896,0.7898,0.78928,0.78944,103000000.0
2008-05-27 21:20:00,0.7896,0.7897,0.78925,0.78955,74000000.0
2008-05-27 21:25:00,0.7894,0.7897,0.78925,0.78934,152200000.0
2008-05-27 21:30:00,0.78975,0.7898,0.7894,0.78965,84700000.0
2008-05-27 21:35:00,0.7896,0.7901,0.789,0.79005,72700000.0
2008-05-27 21:40:00,0.7901,0.79045,0.79005,0.7903,346900000.0
2008-05-27 21:45:00,0.7903,0.79065,0.7897,0.79012,112300000.0
2008-05-27 21:50:00,0.79015,0.79025,0.78975,0.78975,19200000.0
2008-05-27 21:55:00,0.78975,0.78975,0.78939,0.78975,37700000.0
2008-05-27 22:00:00,0.78962,0.78975,0.78905,0.78945,55200000.0
2008-05-27 22:05:00,0.789,0.78952,0.78875,0.789,113900000.0
2008-05-27 22:10:00,0.7893,0.78945,0.7891,0.78935,50100000.0
2008-05-27 22:15:00,0.78945,0.78985,0.78904,0.78985,87400000.0
2008-05-27 22:20:00,0.78985,0.78995,0.7896,0.7896,48100000.0
2008-05-27 22:25:00,0.7896,0.7899,0.78955,0.7899,88600000.0
2008-05-27 22:30:00,0.7899,0.7899,0.78906,0.78931,67200000.0
2008-05-27 22:35:00,0.78955,0.7901,0.7893,0.78985,70500000.0
2008-05-27 22:40:00,0.78985,0.79028,0.78965,0.78985,495099995.0
2008-05-27 22:45:00,0.78975,0.78985,0.78925,0.78943,144300000.0
2008-05-27 22:50:00,0.78947,0.78992,0.78922,0.78925,226300000.0
2008-05-27 22:55:00,0.78907,0.78945,0.78898,0.7891,132200000.0
2008-05-27 23:00:00,0.7891,0.7894,0.78868,0.78894,277300000.0
2008-05-27 23:05:00,0.789,0.7892,0.7888,0.7889,201200000.0
2008-05-27 23:10:00,0.7889,0.7894,0.7888,0.7889,267100000.0
2008-05-27 23:15:00,0.78867,0.7889,0.78836,0.78863,168100000.0
2008-05-27 23:20:00,0.7889,0.7893,0.7889,0.7893,217600000.0
2008-05-27 23:25:00,0.78902,0.7892,0.7888,0.7889,229600000.0
2008-05-27 23:30:00,0.789,0.789,0.78852,0.78878,358200000.0
2008-05-27 23:35:00,0.789,0.7892,0.7889,0.7891,107800000.0
2008-05-27 23:40:00,0.7891,0.7895,0.78891,0.7891,554900000.0
2008-05-27 23:45:00,0.7891,0.7892,0.78878,0.7889,172600000.0
2008-05-27 23:50:00,0.7892,0.7893,0.7892,0.7893,35200000.0
2008-05-27 23:55:00,0.7893,0.7893,0.789,0.7891,128000000.0
2008-05-28 00:00:00,0.7891,0.7893,0.7891,0.7892,437900005.0
2008-05-28 00:05:00,0.7891,0.7892,0.7891,0.7892,95400000.0
2008-05-28 00:10:00,0.7892,0.7892,0.7889,0.7892,118400000.0
2008-05-28 00:15:00,0.7892,0.7892,0.78875,0.78879,316600000.0
2008-05-28 00:20:00,0.7891,0.7892,0.7887,0.7892,68900000.0
2008-05-28 00:25:00,0.78881,0.7893,0.78876,0.78895,270900000.0
2008-05-28 00:30:00,0.7892,0.7892,0.78886,0.7892,151000000.0
2008-05-28 00:35:00,0.7892,0.7895,0.7889,0.7895,262200000.0
2008-05-28 00:40:00,0.78902,0.78944,0.78902,0.7892,363300000.0
2008-05-28 00:45:00,0.7892,0.7892,0.78855,0.7888,360100001.0
2008-05-28 00:50:00,0.7888,0.7888,0.78829,0.78847,710300000.0
2008-05-28 00:55:00,0.7887,0.7889,0.78814,0.78863,948300000.0
2008-05-28 01:00:00,0.7889,0.7891,0.7889,0.789,169100000.0
2008-05-28 01:05:00,0.789,0.7891,0.78854,0.789,261100000.0
2008-05-28 01:10:00,0.7891,0.7891,0.7889,0.7889,112700000.0
2008-05-28 01:15:00,0.789,0.789,0.7889,0.7889,85000000.0
2008-05-28 01:20:00,0.7889,0.7891,0.7888,0.7889,364799993.0
2008-05-28 01:25:00,0.7889,0.7889,0.7887,0.7887,200899999.0
2008-05-28 01:30:00,0.7887,0.789,0.78836,0.7889,204800000.0
2008-05-28 01:35:00,0.7889,0.789,0.7887,0.7888,170900000.0
2008-05-28 01:40:00,0.7887,0.7888,0.7886,0.7886,125000000.0
2008-05-28 01:45:00,0.7886,0.7886,0.78823,0.78843,106800000.0
2008-05-28 01:50:00,0.7886,0.7886,0.788,0.7881,595000000.0
2008-05-28 01:55:00,0.7881,0.7881,0.7879,0.7879,441300000.0
2008-05-28 02:00:00,0.7879,0.788,0.7875,0.7878,408500001.0
2008-05-28 02:05:00,0.78735,0.788,0.78723,0.7876,524599997.0
2008-05-28 02:10:00,0.7876,0.7879,0.78726,0.7875,432600003.0
2008-05-28 02:15:00,0.7875,0.7877,0.7872,0.7874,643800001.0
2008-05-28 02:20:00,0.7874,0.7879,0.78705,0.78735,394500000.0
2008-05-28 02:25:00,0.78728,0.7876,0.7871,0.7872,586200000.0
2008-05-28 02:30:00,0.7872,0.7873,0.7868,0.787,576099998.0
2008-05-28 02:35:00,0.787,0.7876,0.787,0.7875,1060600006.0
2008-05-28 02:40:00,0.7875,0.7881,0.7875,0.7877,822499997.0
2008-05-28 02:45:00,0.7877,0.7879,0.78702,0.7878,431300000.0
2008-05-28 02:50:00,0.7878,0.7881,0.7878,0.7879,331200001.0
2008-05-28 02:55:00,0.7879,0.7879,0.7875,0.7875,192500001.0
2008-05-28 03:00:00,0.7875,0.7875,0.7868,0.787,714699998.0
2008-05-28 03:05:00,0.787,0.7872,0.7869,0.7871,230100000.0
2008-05-28 03:10:00,0.7871,0.7872,0.78667,0.787,124100000.0
2008-05-28 03:15:00,0.787,0.7873,0.78669,0.78693,328900000.0
2008-05-28 03:20:00,0.7873,0.7873,0.7869,0.787,70200000.0
2008-05-28 03:25:00,0.7869,0.7871,0.7867,0.7867,546400003.0
2008-05-28 03:30:00,0.7868,0.7874,0.78663,0.78677,373500000.0
2008-05-28 03:35:00,0.7872,0.7876,0.7872,0.7872,406700002.0
2008-05-28 03:40:00,0.7872,0.78725,0.7871,0.7871,122800000.0
2008-05-28 03:45:00,0.7871,0.7876,0.7871,0.7876,144000000.0
2008-05-28 03:50:00,0.7877,0.7883,0.7875,0.7881,828500003.0
2008-05-28 03:55:00,0.7881,0.7885,0.7881,0.7884,155799999.0
2008-05-28 04:00:00,0.7884,0.7887,0.7878,0.7881,578300000.0
2008-05-28 04:05:00,0.7884,0.7884,0.7875,0.7878,517499997.0
2008-05-28 04:10:00,0.7878,0.7883,0.7878,0.7883,576100002.0
2008-05-28 04:15:00,0.7883,0.7884,0.7878,0.7881,593499999.0
2008-05-28 04:20:00,0.7881,0.7886,0.788,0.7885,758800000.0
2008-05-28 04:25:00,0.7885,0.7887,0.7884,0.7887,469800006.0
2008-05-28 04:30:00,0.7887,0.7896,0.7886,0.7895,859799995.0
2008-05-28 04:35:00,0.7895,0.7896,0.7891,0.7896,446500000.0
2008-05-28 04:40:00,0.7896,0.7898,0.7892,0.7898,316400001.0
2008-05-28 04:45:00,0.7897,0.7898,0.7887,0.7887,508100001.0
2008-05-28 04:50:00,0.7887,0.7895,0.7886,0.7892,655600000.0
2008-05-28 04:55:00,0.7892,0.7894,0.78846,0.7892,320200000.0
2008-05-28 05:00:00,0.78866,0.7895,0.78862,0.7895,253600001.0
2008-05-28 05:05:00,0.7895,0.7896,0.78894,0.78932,97600000.0
2008-05-28 05:10:00,0.7896,0.7897,0.7893,0.7895,545800003.0
2008-05-28 05:15:00,0.7895,0.7896,0.78897,0.78903,390800001.0
2008-05-28 05:20:00,0.78928,0.78966,0.7888,0.7891,427100000.0
2008-05-28 05:25:00,0.789,0.789,0.7885,0.7887,671600002.0
2008-05-28 05:30:00,0.7887,0.7887,0.7882,0.7885,809799998.0
2008-05-28 05:35:00,0.788,0.7888,0.78789,0.7884,517000000.0
2008-05-28 05:40:00,0.7884,0.78865,0.78791,0.78818,224000000.0
2008-05-28 05:45:00,0.78865,0.78865,0.78814,0.78832,52800000.0
2008-05-28 05:50:00,0.7887,0.7887,0.78865,0.78865,32300000.0
2008-05-28 05:55:00,0.78835,0.7887,0.78811,0.7887,233899999.0
2008-05-28 06:00:00,0.7887,0.7889,0.78865,0.7888,291799996.0
2008-05-28 06:05:00,0.7889,0.7889,0.7879,0.78848,231199995.0
2008-05-28 06:10:00,0.7888,0.7889,0.7888,0.7888,275100000.0
2008-05-28 06:15:00,0.7888,0.7888,0.7887,0.7887,349100000.0
2008-05-28 06:20:00,0.7887,0.7887,0.78811,0.78814,435700008.0
2008-05-28 06:25:00,0.78832,0.78865,0.78806,0.78843,92599999.0
2008-05-28 06:30:00,0.78865,0.7887,0.78807,0.78822,19300000.0
2008-05-28 06:35:00,0.7887,0.7887,0.78806,0.78837,110500000.0
2008-05-28 06:40:00,0.78843,0.78874,0.78807,0.78835,107000000.0
2008-05-28 06:45:00,0.7887,0.7887,0.78813,0.7887,104100000.0
2008-05-28 06:50:00,0.7887,0.7892,0.7884,0.789,572899997.0
2008-05-28 06:55:00,0.789,0.789,0.7888,0.7889,599799991.0
2008-05-28 07:00:00,0.78877,0.7891,0.78842,0.7891,264000000.0
2008-05-28 07:05:00,0.7891,0.7893,0.7888,0.7889,534999999.0
2008-05-28 07:10:00,0.7889,0.789,0.78847,0.7885,337099996.0
2008-05-28 07:15:00,0.7888,0.7894,0.78848,0.7894,413800000.0
2008-05-28 07:20:00,0.7894,0.78965,0.7894,0.7894,409000000.0
2008-05-28 07:25:00,0.7893,0.7893,0.7888,0.7892,465400000.0
2008-05-28 07:30:00,0.7888,0.7896,0.78861,0.7895,650000000.0
2008-05-28 07:35:00,0.7895,0.7895,0.789,0.7894,720000000.0
2008-05-28 07:40:00,0.7894,0.7903,0.7894,0.7899,937499998.0
2008-05-28 07:45:00,0.7899,0.7899,0.7891,0.7892,699400000.0
2008-05-28 07:50:00,0.7892,0.7893,0.78886,0.7893,192100000.0
2008-05-28 07:55:00,0.7893,0.7899,0.7892,0.7896,632800000.0
2008-05-28 08:00:00,0.7896,0.7898,0.7891,0.7894,275700000.0
2008-05-28 08:05:00,0.7894,0.7895,0.7891,0.7891,235700000.0
2008-05-28 08:10:00,0.7891,0.7897,0.7891,0.7897,1018300000.0
2008-05-28 08:15:00,0.78965,0.7902,0.7896,0.7901,269399999.0
2008-05-28 08:20:00,0.79005,0.7901,0.78945,0.7897,401100000.0
2008-05-28 08:25:00,0.7897,0.78975,0.78885,0.7893,624300000.0
2008-05-28 08:30:00,0.7893,0.7896,0.789,0.789,136400000.0
2008-05-28 08:35:00,0.78905,0.78955,0.789,0.7894,75300000.0
2008-05-28 08:40:00,0.7894,0.7894,0.7886,0.7889,223499998.0
2008-05-28 08:45:00,0.78895,0.7895,0.7886,0.7894,281500000.0
2008-05-28 08:50:00,0.78935,0.78995,0.789,0.7898,299200000.0
2008-05-28 08:55:00,0.78975,0.7899,0.7891,0.78935,272900000.0
2008-05-28 09:00:00,0.78935,0.78965,0.78935,0.78935,24700000.0
2008-05-28 09:05:00,0.7894,0.7895,0.78935,0.78935,9100000.0
2008-05-28 09:10:00,0.78935,0.78935,0.789,0.789,30600000.0
2008-05-28 09:15:00,0.789,0.7893,0.789,0.7891,172900000.0
2008-05-28 09:20:00,0.7891,0.7892,0.7886,0.78915,179000000.0
2008-05-28 09:25:00,0.78915,0.7892,0.78855,0.7888,261600000.0
2008-05-28 09:30:00,0.7888,0.78885,0.7876,0.788,186000000.0
2008-05-28 09:35:00,0.78785,0.7882,0.78745,0.78755,227100000.0
2008-05-28 09:40:00,0.78755,0.7879,0.78705,0.78735,892599999.0
2008-05-28 09:45:00,0.7873,0.78765,0.7871,0.7874,695700000.0
2008-05-28 09:50:00,0.7874,0.7876,0.78725,0.78735,227700000.0
2008-05-28 09:55:00,0.78735,0.7878,0.7873,0.7876,224800000.0
2008-05-28 10:00:00,0.7876,0.7883,0.78755,0.78785,131300000.0
2008-05-28 10:05:00,0.78785,0.78785,0.7867,0.7867,82900000.0
2008-05-28 10:10:00,0.78655,0.7868,0.7858,0.7859,132100000.0
2008-05-28 10:15:00,0.7859,0.7861,0.7848,0.7852,140100000.0
2008-05-28 10:20:00,0.78525,0.78555,0.78415,0.7855,353700000.0
2008-05-28 10:25:00,0.7855,0.78615,0.7855,0.7856,229700000.0
2008-05-28 10:30:00,0.7857,0.7862,0.7857,0.7859,62200000.0
2008-05-28 10:35:00,0.7859,0.78615,0.7855,0.78615,258000000.0
2008-05-28 10:40:00,0.78581,0.7862,0.78546,0.78595,242899999.0
2008-05-28 10:45:00,0.7862,0.78645,0.7859,0.786,94200000.0
2008-05-28 10:50:00,0.786,0.786,0.7855,0.7856,23200000.0
2008-05-28 10:55:00,0.78565,0.78575,0.78545,0.78545,87800000.0
2008-05-28 11:00:00,0.7855,0.7857,0.7853,0.78545,94600000.0
2008-05-28 11:05:00,0.7855,0.7857,0.785,0.7852,159800000.0
2008-05-28 11:10:00,0.78525,0.78545,0.78455,0.78485,186400000.0
2008-05-28 11:15:00,0.78485,0.78495,0.78395,0.7846,343400000.0
2008-05-28 11:20:00,0.7846,0.7853,0.78455,0.78525,133500000.0
2008-05-28 11:25:00,0.78525,0.78525,0.78445,0.78465,123800000.0
2008-05-28 11:30:00,0.78465,0.78495,0.78425,0.78485,140200000.0
2008-05-28 11:35:00,0.78485,0.78505,0.78444,0.78455,215200000.0
2008-05-28 11:40:00,0.7846,0.78545,0.7846,0.7853,238100000.0
2008-05-28 11:45:00,0.7853,0.78535,0.7851,0.7852,133500000.0
2008-05-28 11:50:00,0.7852,0.78565,0.785,0.7854,628399999.0
2008-05-28 11:55:00,0.7854,0.7856,0.7853,0.7856,108900001.0
2008-05-28 12:00:00,0.7855,0.78605,0.7852,0.7859,330200000.0
2008-05-28 12:05:00,0.7859,0.7862,0.7856,0.7857,440299999.0
2008-05-28 12:10:00,0.7857,0.7857,0.7854,0.7855,101799999.0
2008-05-28 12:15:00,0.7855,0.78565,0.7853,0.7854,344700000.0
2008-05-28 12:20:00,0.7854,0.786,0.785,0.7854,648399995.0
2008-05-28 12:25:00,0.7858,0.78605,0.7855,0.7855,156300000.0
2008-05-28 12:30:00,0.7855,0.7855,0.7851,0.7852,364999999.0
2008-05-28 12:35:00,0.78525,0.7853,0.7849,0.7851,258900000.0
2008-05-28 12:40:00,0.7851,0.7853,0.78454,0.785,432999998.0
2008-05-28 12:45:00,0.785,0.7853,0.7847,0.785,225500000.0
2008-05-28 12:50:00,0.785,0.7851,0.78468,0.7851,431600000.0
2008-05-28 12:55:00,0.7851,0.7855,0.7851,0.7854,227499998.0
2008-05-28 13:00:00,0.7854,0.78545,0.78515,0.7852,669200000.0
2008-05-28 13:05:00,0.7852,0.7853,0.7849,0.7851,1247799998.0
2008-05-28 13:10:00,0.7851,0.7854,0.7848,0.7852,577300000.0
2008-05-28 13:15:00,0.7852,0.7852,0.7841,0.7842,348600000.0
2008-05-28 13:20:00,0.7842,0.7846,0.7837,0.7842,1358299998.0
2008-05-28 13:25:00,0.7842,0.78465,0.7839,0.7842,844699998.0
2008-05-28 13:30:00,0.78415,0.7843,0.784,0.7842,334299999.0
2008-05-28 13:35:00,0.7842,0.7844,0.784,0.7844,185900000.0
2008-05-28 13:40:00,0.7844,0.7848,0.784,0.78425,802300000.0
2008-05-28 13:45:00,0.7842,0.7843,0.7841,0.7841,208600000.0
2008-05-28 13:50:00,0.7841,0.7845,0.78384,0.78403,298300000.0
2008-05-28 13:55:00,0.7843,0.7852,0.7843,0.7851,788400000.0
2008-05-28 14:00:00,0.7851,0.7851,0.7848,0.785,264300001.0
2008-05-28 14:05:00,0.785,0.7853,0.785,0.7852,338000000.0
2008-05-28 14:10:00,0.7852,0.7852,0.7849,0.7849,76600000.0
2008-05-28 14:15:00,0.7849,0.7849,0.784,0.7841,833800000.0
2008-05-28 14:20:00,0.7841,0.7845,0.7841,0.7844,427800000.0
2008-05-28 14:25:00,0.78455,0.78565,0.78455,0.7855,755300000.0
2008-05-28 14:30:00,0.7855,0.7855,0.7832,0.7832,1169300002.0
2008-05-28 14:35:00,0.7832,0.78435,0.7832,0.7843,636400000.0
2008-05-28 14:40:00,0.7843,0.7843,0.78395,0.7842,325300000.0
2008-05-28 14:45:00,0.7842,0.7843,0.7841,0.7843,113200000.0
2008-05-28 14:50:00,0.7843,0.7848,0.7843,0.7848,77200000.0
2008-05-28 14:55:00,0.7847,0.7847,0.7841,0.7841,92100000.0
2008-05-28 15:00:00,0.7841,0.785,0.7841,0.7847,177800000.0
2008-05-28 15:05:00,0.7847,0.7847,0.784,0.7847,171700000.0
2008-05-28 15:10:00,0.7847,0.7852,0.7847,0.7852,52900000.0
2008-05-28 15:15:00,0.7852,0.7856,0.78435,0.7856,105900000.0
2008-05-28 15:20:00,0.7856,0.7858,0.7856,0.7857,130800000.0
2008-05-28 15:25:00,0.7857,0.786,0.7857,0.7858,67300000.0
2008-05-28 15:30:00,0.7858,0.7858,0.7852,0.7852,63200000.0
2008-05-28 15:35:00,0.7852,0.7856,0.7849,0.7856,247999999.0
2008-05-28 15:40:00,0.7856,0.786,0.7856,0.7858,95200000.0
2008-05-28 15:45:00,0.7858,0.786,0.7852,0.7856,119700000.0
2008-05-28 15:50:00,0.7856,0.7857,0.7854,0.7854,47000000.0
2008-05-28 15:55:00,0.7854,0.7858,0.7849,0.7857,146700000.0
2008-05-28 16:00:00,0.7857,0.7859,0.7852,0.7857,134500000.0
2008-05-28 16:05:00,0.7857,0.7861,0.78521,0.7861,51087000.0
2008-05-28 16:10:00,0.7861,0.7864,0.7854,0.7862,314058000.0
2008-05-28 16:15:00,0.7862,0.7862,0.78545,0.7861,110900001.0
2008-05-28 16:20:00,0.7861,0.7863,0.7858,0.7858,150500000.0
2008-05-28 16:25:00,0.7861,0.7861,0.7858,0.7861,108899999.0
2008-05-28 16:30:00,0.7859,0.7861,0.7855,0.7855,168500000.0
2008-05-28 16:35:00,0.78565,0.7858,0.7855,0.7855,183250000.0
2008-05-28 16:40:00,0.7858,0.7858,0.7851,0.7852,436600000.0
2008-05-28 16:45:00,0.7851,0.7852,0.7846,0.7849,448900001.0
2008-05-28 16:50:00,0.7849,0.7852,0.7849,0.7849,116100000.0
2008-05-28 16:55:00,0.7849,0.7851,0.7837,0.7837,511300001.0
2008-05-28 17:00:00,0.7837,0.7846,0.7837,0.7845,242300000.0
2008-05-28 17:05:00,0.7845,0.7846,0.7843,0.7843,164400000.0
2008-05-28 17:10:00,0.7843,0.7845,0.7843,0.7843,189500000.0
2008-05-28 17:15:00,0.7844,0.7846,0.7842,0.7843,96400000.0
2008-05-28 17:20:00,0.7843,0.7843,0.7839,0.7843,125300000.0
2008-05-28 17:25:00,0.7843,0.78525,0.7843,0.7851,110600000.0
2008-05-28 17:30:00,0.7851,0.7851,0.7842,0.7843,165400000.0
2008-05-28 17:35:00,0.7843,0.78445,0.784,0.7842,78600000.0
2008-05-28 17:40:00,0.7842,0.7846,0.7842,0.7842,97000000.0
2008-05-28 17:45:00,0.7842,0.7843,0.784,0.7842,76600000.0
2008-05-28 17:50:00,0.7842,0.7842,0.78372,0.78372,48500000.0
2008-05-28 17:55:00,0.7841,0.7843,0.784,0.784,42200000.0
2008-05-28 18:00:00,0.784,0.784,0.78327,0.7838,74300000.0
2008-05-28 18:05:00,0.7836,0.784,0.7835,0.7839,131000000.0
2008-05-28 18:10:00,0.7839,0.7845,0.7838,0.7845,165000000.0
2008-05-28 18:15:00,0.7845,0.7858,0.7845,0.7853,156900000.0
2008-05-28 18:20:00,0.7853,0.7856,0.7853,0.7853,98900000.0
2008-05-28 18:25:00,0.7853,0.7854,0.7852,0.7852,18600000.0
2008-05-28 18:30:00,0.7853,0.7854,0.7847,0.7847,41800000.0
2008-05-28 18:35:00,0.7847,0.785,0.78427,0.78437,48700000.0
2008-05-28 18:40:00,0.78441,0.785,0.78415,0.785,23600000.0
2008-05-28 18:45:00,0.785,0.785,0.78438,0.785,99400000.0
2008-05-28 18:50:00,0.78452,0.7851,0.78445,0.78472,170600000.0
2008-05-28 18:55:00,0.78465,0.7851,0.78445,0.7848,120800000.0
2008-05-28 19:00:00,0.7848,0.7849,0.7848,0.7849,19600000.0
2008-05-28 19:05:00,0.7847,0.785,0.78433,0.785,137100000.0
2008-05-28 19:10:00,0.7851,0.7851,0.78433,0.78471,91900000.0
2008-05-28 19:15:00,0.7851,0.7851,0.78457,0.78476,38100000.0
2008-05-28 19:20:00,0.7847,0.78545,0.78453,0.785,17700000.0
2008-05-28 19:25:00,0.7849,0.785,0.78436,0.78463,48400000.0
2008-05-28 19:30:00,0.78468,0.7851,0.78463,0.7851,36600000.0
2008-05-28 19:35:00,0.785,0.7852,0.78461,0.7852,43800000.0
2008-05-28 19:40:00,0.7852,0.7852,0.78449,0.7851,70500000.0
2008-05-28 19:45:00,0.7851,0.7854,0.7849,0.7854,116300000.0
2008-05-28 19:50:00,0.7854,0.7854,0.78479,0.78504,68200000.0
2008-05-28 19:55:00,0.7853,0.7853,0.7853,0.7853,14900000.0
2008-05-28 20:00:00,0.78506,0.78557,0.78468,0.7852,79700000.0
2008-05-28 20:05:00,0.7852,0.7855,0.7852,0.7853,33000000.0
2008-05-28 20:10:00,0.7853,0.7856,0.7852,0.7856,50400000.0
2008-05-28 20:15:00,0.7856,0.7857,0.78436,0.7847,129700000.0
2008-05-28 20:20:00,0.7847,0.7849,0.78443,0.7848,48900000.0
2008-05-28 20:25:00,0.7848,0.7849,0.7848,0.7849,33000000.0
2008-05-28 20:30:00,0.7849,0.785,0.78455,0.785,102000000.0
2008-05-28 20:35:00,0.785,0.7851,0.785,0.785,70100000.0
2008-05-28 20:40:00,0.7848,0.785,0.78441,0.7847,46800000.0
2008-05-28 20:45:00,0.7847,0.785,0.7847,0.7847,17000000.0
2008-05-28 20:50:00,0.7847,0.785,0.7845,0.7845,60100000.0
2008-05-28 20:55:00,0.7845,0.7848,0.7839,0.7841,76700000.0
2008-05-28 21:00:00,0.7841,0.7842,0.7841,0.7841,31500000.0
2008-05-28 21:05:00,0.7841,0.7843,0.7841,0.78425,68800000.0
2008-05-28 21:10:00,0.78425,0.78425,0.7839,0.7841,20400000.0
2008-05-28 21:15:00,0.7837,0.7841,0.7837,0.784,19500000.0
2008-05-28 21:20:00,0.784,0.7841,0.784,0.784,38700000.0
2008-05-28 21:25:00,0.784,0.7843,0.7839,0.7842,72600000.0
2008-05-28 21:30:00,0.7842,0.785,0.7842,0.7849,232800000.0
2008-05-28 21:35:00,0.7848,0.7852,0.7848,0.7851,88400000.0
2008-05-28 21:40:00,0.78515,0.78545,0.78505,0.78505,173899998.0
2008-05-28 21:45:00,0.78505,0.7852,0.78437,0.785,175400000.0
2008-05-28 21:50:00,0.7851,0.7853,0.7849,0.7851,98600000.0
2008-05-28 21:55:00,0.7851,0.78525,0.785,0.78505,58100000.0
2008-05-28 22:00:00,0.78505,0.78525,0.785,0.78515,58200000.0
2008-05-28 22:05:00,0.7851,0.78515,0.7848,0.785,103800000.0
2008-05-28 22:10:00,0.785,0.7853,0.7848,0.785,124300000.0
2008-05-28 22:15:00,0.7854,0.7857,0.78475,0.7855,282300000.0
2008-05-28 22:20:00,0.7855,0.7857,0.78459,0.7846,212800000.0
2008-05-28 22:25:00,0.7851,0.7853,0.78475,0.7852,68900000.0
2008-05-28 22:30:00,0.7852,0.7852,0.7848,0.78485,150300000.0
2008-05-28 22:35:00,0.78485,0.78495,0.7847,0.78495,86000000.0
2008-05-28 22:40:00,0.7849,0.7853,0.7849,0.7853,70800000.0
2008-05-28 22:45:00,0.78505,0.7856,0.78482,0.7852,372699999.0
2008-05-28 22:50:00,0.7852,0.78565,0.78496,0.7854,32100000.0
2008-05-28 22:55:00,0.7854,0.78575,0.7853,0.7856,95900000.0
2008-05-28 23:00:00,0.7857,0.7858,0.7856,0.7856,51100000.0
2008-05-28 23:05:00,0.7856,0.7858,0.7856,0.7858,52300000.0
2008-05-28 23:10:00,0.7858,0.78595,0.78565,0.7857,48900000.0
2008-05-28 23:15:00,0.7857,0.786,0.7857,0.786,26100000.0
2008-05-28 23:20:00,0.78605,0.7863,0.786,0.7862,40700000.0
2008-05-28 23:25:00,0.7862,0.78635,0.78567,0.78578,89000000.0
2008-05-28 23:30:00,0.7861,0.78625,0.786,0.7861,72700000.0
2008-05-28 23:35:00,0.7861,0.7861,0.78556,0.78576,124400000.0
2008-05-28 23:40:00,0.786,0.786,0.7855,0.7859,100400000.0
2008-05-28 23:45:00,0.7859,0.7859,0.7856,0.7858,50800000.0
2008-05-28 23:50:00,0.78574,0.78606,0.78551,0.786,279000000.0
2008-05-28 23:55:00,0.786,0.786,0.7852,0.7852,92000000.0
2008-05-29 00:00:00,0.7852,0.78555,0.78499,0.7854,48100000.0
2008-05-29 00:05:00,0.7853,0.7854,0.78507,0.78518,251300000.0
2008-05-29 00:10:00,0.7854,0.7854,0.7848,0.78495,46200000.0
2008-05-29 00:15:00,0.7852,0.7853,0.78489,0.78502,186800000.0
2008-05-29 00:20:00,0.7852,0.7854,0.78507,0.7854,73900000.0
2008-05-29 00:25:00,0.7854,0.7854,0.78497,0.7854,215900000.0
2008-05-29 00:30:00,0.7854,0.7855,0.78506,0.7855,128800000.0
2008-05-29 00:35:00,0.7855,0.7857,0.7853,0.7853,310600000.0
2008-05-29 00:40:00,0.7853,0.7854,0.78487,0.78497,389400002.0
2008-05-29 00:45:00,0.7854,0.7854,0.7852,0.7853,24800000.0
2008-05-29 00:50:00,0.7853,0.7854,0.78508,0.78517,218600000.0
2008-05-29 00:55:00,0.78515,0.7855,0.78515,0.7854,169900000.0
2008-05-29 01:00:00,0.7855,0.7855,0.7851,0.7854,53700000.0
2008-05-29 01:05:00,0.7854,0.7855,0.78473,0.7853,204300000.0
2008-05-29 01:10:00,0.7853,0.7856,0.78478,0.7856,286700000.0
2008-05-29 01:15:00,0.7856,0.7856,0.7852,0.7853,86200000.0
2008-05-29 01:20:00,0.78517,0.7855,0.78507,0.7853,124500000.0
2008-05-29 01:25:00,0.7853,0.7855,0.7852,0.7855,60000000.0
2008-05-29 01:30:00,0.7855,0.78565,0.7855,0.7856,33000000.0
2008-05-29 01:35:00,0.7856,0.7859,0.7856,0.7859,46300000.0
2008-05-29 01:40:00,0.7857,0.7859,0.7856,0.7856,45900000.0
2008-05-29 01:45:00,0.7856,0.7865,0.7855,0.7864,167200000.0
2008-05-29 01:50:00,0.7863,0.7866,0.7862,0.78655,105200000.0
2008-05-29 01:55:00,0.7868,0.7868,0.7863,0.7865,205400000.0
2008-05-29 02:00:00,0.7865,0.7867,0.7861,0.78615,235400000.0
2008-05-29 02:05:00,0.78615,0.7864,0.786,0.7862,88000000.0
2008-05-29 02:10:00,0.7862,0.78625,0.7855,0.786,141000000.0
2008-05-29 02:15:00,0.786,0.78615,0.786,0.7861,44900000.0
2008-05-29 02:20:00,0.7861,0.78625,0.7861,0.7861,37400000.0
2008-05-29 02:25:00,0.7861,0.7861,0.786,0.786,44100000.0
2008-05-29 02:30:00,0.78602,0.78625,0.78567,0.7861,58700000.0
2008-05-29 02:35:00,0.786,0.78645,0.786,0.7864,138900000.0
2008-05-29 02:40:00,0.7864,0.78655,0.7864,0.78655,99600000.0
2008-05-29 02:45:00,0.78655,0.78655,0.7861,0.7862,109400000.0
2008-05-29 02:50:00,0.7862,0.7862,0.7858,0.7862,51200000.0
2008-05-29 02:55:00,0.7862,0.7863,0.7861,0.7862,132200000.0
2008-05-29 03:00:00,0.7862,0.7862,0.7855,0.7857,118600000.0
2008-05-29 03:05:00,0.7857,0.78605,0.7857,0.786,97400000.0
2008-05-29 03:10:00,0.786,0.7861,0.7859,0.7861,56900000.0
2008-05-29 03:15:00,0.7861,0.7862,0.786,0.7861,63900000.0
2008-05-29 03:20:00,0.7861,0.7862,0.786,0.7861,118100000.0
2008-05-29 03:25:00,0.7861,0.78615,0.7858,0.7861,152800000.0
2008-05-29 03:30:00,0.7861,0.7861,0.785,0.7858,285600000.0
2008-05-29 03:35:00,0.7857,0.7858,0.7852,0.7855,119400000.0
2008-05-29 03:40:00,0.7855,0.78575,0.7855,0.78565,68100000.0
2008-05-29 03:45:00,0.78565,0.78575,0.7855,0.78575,36500000.0
2008-05-29 03:50:00,0.78575,0.786,0.78565,0.7858,159900000.0
2008-05-29 03:55:00,0.7858,0.7859,0.78565,0.78565,103300000.0
2008-05-29 04:00:00,0.78565,0.786,0.78545,0.786,62400000.0
2008-05-29 04:05:00,0.7857,0.78575,0.78565,0.78565,51200000.0
2008-05-29 04:10:00,0.78565,0.7857,0.7856,0.78565,18900000.0
2008-05-29 04:15:00,0.78565,0.78565,0.78565,0.78565,43400000.0
2008-05-29 04:20:00,0.78565,0.78565,0.7855,0.7855,47800000.0
2008-05-29 04:25:00,0.78525,0.78565,0.78509,0.78565,253800000.0
2008-05-29 04:30:00,0.78565,0.7858,0.78565,0.78565,66200000.0
2008-05-29 04:35:00,0.78565,0.78565,0.78565,0.78565,29900000.0
2008-05-29 04:40:00,0.78565,0.78585,0.7855,0.78585,103600000.0
2008-05-29 04:45:00,0.7858,0.78605,0.7857,0.78605,61500000.0
2008-05-29 04:50:00,0.78605,0.7861,0.7858,0.7858,149900000.0
2008-05-29 04:55:00,0.7858,0.7861,0.78565,0.78575,145400000.0
2008-05-29 05:00:00,0.78575,0.7859,0.78565,0.78565,59300000.0
2008-05-29 05:05:00,0.7857,0.7857,0.78565,0.78565,73400000.0
2008-05-29 05:10:00,0.78565,0.78565,0.78478,0.78499,71100000.0
2008-05-29 05:15:00,0.78516,0.78541,0.78498,0.78516,123100000.0
2008-05-29 05:20:00,0.7851,0.78565,0.78476,0.78545,92300000.0
2008-05-29 05:25:00,0.78545,0.78565,0.78469,0.78545,68800000.0
2008-05-29 05:30:00,0.78545,0.78545,0.7853,0.7854,38700000.0
2008-05-29 05:35:00,0.7854,0.7854,0.7848,0.785,160000000.0
2008-05-29 05:40:00,0.785,0.7852,0.7849,0.7852,111900000.0
2008-05-29 05:45:00,0.7852,0.7852,0.78439,0.7851,122000000.0
2008-05-29 05:50:00,0.7852,0.7852,0.7843,0.7844,133700000.0
2008-05-29 05:55:00,0.7844,0.78445,0.7843,0.7844,50700000.0
2008-05-29 06:00:00,0.7844,0.78475,0.7841,0.7847,117200000.0
2008-05-29 06:05:00,0.7846,0.7847,0.7844,0.7847,67600000.0
2008-05-29 06:10:00,0.7847,0.7847,0.7841,0.7843,82500000.0
2008-05-29 06:15:00,0.7843,0.7845,0.7843,0.7845,76700000.0
2008-05-29 06:20:00,0.7845,0.785,0.7845,0.7848,63300000.0
2008-05-29 06:25:00,0.78475,0.7848,0.7843,0.7846,111700000.0
2008-05-29 06:30:00,0.7846,0.7849,0.7846,0.7849,77000000.0
2008-05-29 06:35:00,0.7849,0.7849,0.7846,0.7849,238900000.0
2008-05-29 06:40:00,0.7847,0.7849,0.78421,0.78439,112000000.0
2008-05-29 06:45:00,0.78434,0.7849,0.78408,0.7849,65500000.0
2008-05-29 06:50:00,0.7846,0.7849,0.78393,0.7849,178499999.0
2008-05-29 06:55:00,0.7849,0.7849,0.7846,0.7849,106200001.0
2008-05-29 07:00:00,0.7846,0.7849,0.7846,0.7846,140100000.0
2008-05-29 07:05:00,0.7846,0.78465,0.78409,0.78423,47300000.0
2008-05-29 07:10:00,0.7846,0.7846,0.7838,0.78444,119600000.0
2008-05-29 07:15:00,0.78424,0.7846,0.78391,0.7846,65300000.0
2008-05-29 07:20:00,0.78465,0.78485,0.7846,0.78485,47800000.0
2008-05-29 07:25:00,0.78485,0.78485,0.78431,0.7844,62400000.0
2008-05-29 07:30:00,0.7843,0.7846,0.7843,0.78455,140300000.0
2008-05-29 07:35:00,0.78455,0.7846,0.78455,0.78455,62700000.0
2008-05-29 07:40:00,0.78455,0.7849,0.78455,0.78475,130200000.0
2008-05-29 07:45:00,0.7848,0.78505,0.7848,0.785,102200000.0
2008-05-29 07:50:00,0.7849,0.7851,0.7848,0.78505,51100000.0
2008-05-29 07:55:00,0.7851,0.78555,0.78505,0.7853,199000000.0
2008-05-29 08:00:00,0.7853,0.7853,0.7847,0.7851,159000000.0
2008-05-29 08:05:00,0.7851,0.7851,0.7845,0.7846,141400000.0
2008-05-29 08:10:00,0.7846,0.7846,0.7838,0.7841,264900000.0
2008-05-29 08:15:00,0.78405,0.7844,0.7838,0.7841,272400000.0
2008-05-29 08:20:00,0.7841,0.7844,0.7838,0.7839,240100000.0
2008-05-29 08:25:00,0.7839,0.7842,0.7837,0.784,199000000.0
2008-05-29 08:30:00,0.784,0.7841,0.7838,0.7839,91000000.0
2008-05-29 08:35:00,0.7839,0.7842,0.7838,0.78385,149100000.0
2008-05-29 08:40:00,0.7839,0.7839,0.7826,0.7828,318800000.0
2008-05-29 08:45:00,0.7828,0.783,0.7826,0.7829,275400000.0
2008-05-29 08:50:00,0.7829,0.7838,0.7824,0.7837,345050001.0
2008-05-29 08:55:00,0.7838,0.7842,0.7832,0.78415,286000000.0
2008-05-29 09:00:00,0.78415,0.7846,0.7838,0.784,223300000.0
2008-05-29 09:05:00,0.784,0.784,0.7838,0.7838,96900000.0
2008-05-29 09:10:00,0.7838,0.7839,0.7835,0.7838,106100000.0
2008-05-29 09:15:00,0.7838,0.784,0.78304,0.7838,79800000.0
2008-05-29 09:20:00,0.7838,0.7844,0.78303,0.7842,196900001.0
2008-05-29 09:25:00,0.7844,0.7851,0.7843,0.7844,183800000.0
2008-05-29 09:30:00,0.7844,0.785,0.78396,0.7848,91800000.0
2008-05-29 09:35:00,0.7848,0.785,0.7842,0.7844,143600000.0
2008-05-29 09:40:00,0.7844,0.78505,0.7843,0.7847,131800000.0
2008-05-29 09:45:00,0.7847,0.7849,0.7842,0.7842,83800000.0
2008-05-29 09:50:00,0.7842,0.7843,0.78385,0.78395,40600000.0
2008-05-29 09:55:00,0.78395,0.7843,0.7832,0.7832,108800000.0
2008-05-29 10:00:00,0.7832,0.7842,0.7832,0.7839,102600000.0
2008-05-29 10:05:00,0.7839,0.784,0.7833,0.7833,46000000.0
2008-05-29 10:10:00,0.7833,0.78365,0.7831,0.7833,60600000.0
2008-05-29 10:15:00,0.7833,0.7834,0.7829,0.7829,42900000.0
2008-05-29 10:20:00,0.7829,0.7837,0.78285,0.7831,142300000.0
2008-05-29 10:25:00,0.78315,0.7834,0.7823,0.7826,113900000.0
2008-05-29 10:30:00,0.7823,0.7824,0.7807,0.78115,140400000.0
2008-05-29 10:35:00,0.7813,0.7814,0.781,0.7814,126700000.0
2008-05-29 10:40:00,0.7814,0.7814,0.7802,0.7803,91000000.0
2008-05-29 10:45:00,0.7803,0.7805,0.7801,0.78015,100400000.0
2008-05-29 10:50:00,0.78015,0.7803,0.7799,0.7803,86900000.0
2008-05-29 10:55:00,0.7803,0.7809,0.7803,0.7808,136900000.0
2008-05-29 11:00:00,0.7808,0.7818,0.7807,0.7818,118700000.0
2008-05-29 11:05:00,0.7818,0.7822,0.78155,0.7818,137200000.0
2008-05-29 11:10:00,0.7818,0.7825,0.7814,0.7824,235600000.0
2008-05-29 11:15:00,0.78215,0.7823,0.7814,0.7814,146300000.0
2008-05-29 11:20:00,0.7814,0.7819,0.7814,0.7818,76600000.0
2008-05-29 11:25:00,0.7818,0.782,0.7817,0.782,77500000.0
2008-05-29 11:30:00,0.782,0.7822,0.78139,0.78171,216600000.0
2008-05-29 11:35:00,0.7817,0.7819,0.7817,0.7819,41900000.0
2008-05-29 11:40:00,0.7819,0.78225,0.7818,0.7822,49000000.0
2008-05-29 11:45:00,0.7822,0.7828,0.7818,0.7819,104300000.0
2008-05-29 11:50:00,0.7818,0.782,0.7816,0.7818,75100000.0
2008-05-29 11:55:00,0.7818,0.7821,0.78175,0.78205,63600000.0
2008-05-29 12:00:00,0.78205,0.7824,0.782,0.7824,47300000.0
2008-05-29 12:05:00,0.7824,0.7826,0.7818,0.7821,84500000.0
2008-05-29 12:10:00,0.7821,0.7824,0.782,0.7822,95950000.0
2008-05-29 12:15:00,0.7821,0.7822,0.7816,0.7816,60900000.0
2008-05-29 12:20:00,0.7816,0.78165,0.7813,0.7814,113500000.0
2008-05-29 12:25:00,0.7814,0.7818,0.7814,0.7817,59000000.0
2008-05-29 12:30:00,0.78165,0.7817,0.7816,0.78165,11300000.0
2008-05-29 12:35:00,0.78165,0.7819,0.7814,0.7814,89300000.0
2008-05-29 12:40:00,0.7814,0.78185,0.7814,0.78175,57900000.0
2008-05-29 12:45:00,0.7818,0.782,0.7815,0.782,59800000.0
2008-05-29 12:50:00,0.782,0.782,0.7814,0.78195,71200000.0
2008-05-29 12:55:00,0.782,0.78235,0.7819,0.7823,40900000.0
2008-05-29 13:00:00,0.7823,0.78295,0.7822,0.7829,70400000.0
2008-05-29 13:05:00,0.7829,0.7831,0.7826,0.783,58100000.0
2008-05-29 13:10:00,0.78325,0.7835,0.7828,0.78335,75200000.0
2008-05-29 13:15:00,0.7833,0.78355,0.7828,0.7828,50400000.0
2008-05-29 13:20:00,0.7828,0.783,0.7828,0.783,15700000.0
2008-05-29 13:25:00,0.78295,0.7833,0.78285,0.78305,50400000.0
2008-05-29 13:30:00,0.78305,0.7834,0.7828,0.783,88300000.0
2008-05-29 13:35:00,0.78295,0.783,0.78254,0.7829,26900000.0
2008-05-29 13:40:00,0.7829,0.7829,0.78265,0.7828,20800000.0
2008-05-29 13:45:00,0.7827,0.7827,0.7822,0.7824,43000000.0
2008-05-29 13:50:00,0.7824,0.7824,0.7822,0.7823,34900000.0
2008-05-29 13:55:00,0.7823,0.7825,0.7822,0.7822,88700000.0
2008-05-29 14:00:00,0.7822,0.7822,0.7822,0.7822,38600000.0
2008-05-29 14:05:00,0.7822,0.7822,0.7817,0.7817,96400000.0
2008-05-29 14:10:00,0.7817,0.7818,0.7814,0.7815,147200000.0
2008-05-29 14:15:00,0.7815,0.78235,0.7815,0.78215,63400000.0
2008-05-29 14:20:00,0.78215,0.78215,0.7814,0.7815,148800000.0
2008-05-29 14:25:00,0.78155,0.782,0.7813,0.7813,69800000.0
2008-05-29 14:30:00,0.7813,0.7822,0.7813,0.78215,70800000.0
2008-05-29 14:35:00,0.7821,0.7823,0.7814,0.7822,113400000.0
2008-05-29 14:40:00,0.78215,0.7828,0.78165,0.7827,118100000.0
2008-05-29 14:45:00,0.7827,0.7827,0.7819,0.7819,78500000.0
2008-05-29 14:50:00,0.7819,0.7819,0.78115,0.7817,50700000.0
2008-05-29 14:55:00,0.78165,0.7819,0.7811,0.7811,84100000.0
2008-05-29 15:00:00,0.7811,0.7819,0.7811,0.7814,102100000.0
2008-05-29 15:05:00,0.78145,0.7817,0.7811,0.7814,71000000.0
2008-05-29 15:10:00,0.7815,0.7815,0.781,0.7811,67500000.0
2008-05-29 15:15:00,0.7811,0.7811,0.7805,0.7807,47600000.0
2008-05-29 15:20:00,0.7807,0.7809,0.7805,0.7807,141900000.0
2008-05-29 15:25:00,0.7808,0.7808,0.7798,0.78065,238900000.0
2008-05-29 15:30:00,0.7806,0.7809,0.7805,0.7809,158200000.0
2008-05-29 15:35:00,0.78085,0.78105,0.7805,0.7805,95700000.0
2008-05-29 15:40:00,0.7805,0.7805,0.7795,0.7802,268300000.0
2008-05-29 15:45:00,0.7802,0.7807,0.7792,0.7795,257100000.0
2008-05-29 15:50:00,0.7795,0.77955,0.779,0.77925,231100000.0
2008-05-29 15:55:00,0.77925,0.7797,0.7791,0.7796,120400000.0
2008-05-29 16:00:00,0.7797,0.7805,0.7797,0.7804,84200000.0
2008-05-29 16:05:00,0.7804,0.7806,0.7801,0.7804,59600000.0
2008-05-29 16:10:00,0.7804,0.7804,0.7795,0.7795,102500000.0
2008-05-29 16:15:00,0.7795,0.78,0.7792,0.7792,105400000.0
2008-05-29 16:20:00,0.7792,0.7794,0.779,0.7793,149700000.0
2008-05-29 16:25:00,0.7793,0.7796,0.7791,0.77945,35000000.0
2008-05-29 16:30:00,0.7796,0.781,0.7796,0.78,93202000.0
2008-05-29 16:35:00,0.7799,0.7802,0.7791,0.7794,159300000.0
2008-05-29 16:40:00,0.7794,0.78,0.7794,0.7795,63200000.0
2008-05-29 16:45:00,0.7795,0.7795,0.7788,0.7794,105200000.0
2008-05-29 16:50:00,0.7794,0.7794,0.7791,0.7792,57800000.0
2008-05-29 16:55:00,0.7792,0.77975,0.7791,0.77935,176300000.0
2008-05-29 17:00:00,0.7793,0.7802,0.7791,0.7801,243100000.0
2008-05-29 17:05:00,0.7801,0.7801,0.7794,0.7796,130500000.0
2008-05-29 17:10:00,0.7796,0.7798,0.7794,0.7796,96200000.0
2008-05-29 17:15:00,0.7796,0.7796,0.7795,0.7795,87700000.0
2008-05-29 17:20:00,0.7795,0.7795,0.7793,0.7793,81200000.0
2008-05-29 17:25:00,0.7793,0.7793,0.7787,0.7788,52000000.0
2008-05-29 17:30:00,0.7788,0.7789,0.7785,0.7789,186100000.0
2008-05-29 17:35:00,0.7788,0.779,0.7784,0.7784,119300000.0
2008-05-29 17:40:00,0.7784,0.7786,0.7782,0.7784,114100000.0
2008-05-29 17:45:00,0.7784,0.7785,0.7784,0.7785,65700000.0
2008-05-29 17:50:00,0.77845,0.7785,0.7782,0.7782,143000000.0
2008-05-29 17:55:00,0.7782,0.7783,0.7782,0.7782,86900000.0
2008-05-29 18:00:00,0.7782,0.7784,0.7773,0.77785,156000000.0
2008-05-29 18:05:00,0.7778,0.7781,0.7774,0.7774,149500000.0
2008-05-29 18:10:00,0.7774,0.7775,0.777,0.7773,141600000.0
2008-05-29 18:15:00,0.7773,0.77733,0.77683,0.7773,57900000.0
2008-05-29 18:20:00,0.7773,0.7777,0.7773,0.7776,63100000.0
2008-05-29 18:25:00,0.7776,0.7776,0.7775,0.7776,43400000.0
2008-05-29 18:30:00,0.7776,0.778,0.7776,0.7778,121200000.0
2008-05-29 18:35:00,0.7776,0.778,0.77749,0.77789,35100000.0
2008-05-29 18:40:00,0.778,0.778,0.7774,0.7776,94100000.0
2008-05-29 18:45:00,0.7776,0.7778,0.7776,0.7778,81600000.0
2008-05-29 18:50:00,0.7778,0.77805,0.7777,0.778,78900000.0
2008-05-29 18:55:00,0.778,0.7785,0.7779,0.7781,67200000.0
2008-05-29 19:00:00,0.7781,0.7782,0.7774,0.7774,67600000.0
2008-05-29 19:05:00,0.7774,0.7775,0.77675,0.77705,147200000.0
2008-05-29 19:10:00,0.7771,0.7774,0.777,0.7773,56600000.0
2008-05-29 19:15:00,0.7773,0.7778,0.7772,0.7774,63498000.0
2008-05-29 19:20:00,0.7772,0.7774,0.7771,0.7771,57400000.0
2008-05-29 19:25:00,0.7771,0.7774,0.7771,0.7774,37600000.0
2008-05-29 19:30:00,0.7774,0.7774,0.7774,0.7774,37400000.0
2008-05-29 19:35:00,0.7774,0.7774,0.7771,0.7774,46900000.0
2008-05-29 19:40:00,0.7774,0.7776,0.7772,0.7774,69400000.0
2008-05-29 19:45:00,0.7774,0.7778,0.77693,0.7774,56800000.0
2008-05-29 19:50:00,0.7775,0.7776,0.7774,0.7776,76400000.0
2008-05-29 19:55:00,0.7776,0.77764,0.77699,0.77746,83900000.0
2008-05-29 20:00:00,0.7775,0.7776,0.77731,0.7776,39900000.0
2008-05-29 20:05:00,0.7775,0.7776,0.7772,0.7774,52500000.0
2008-05-29 20:10:00,0.7774,0.7782,0.7774,0.77805,84400000.0
2008-05-29 20:15:00,0.77805,0.7782,0.7779,0.7779,19500000.0
2008-05-29 20:20:00,0.77805,0.77805,0.7776,0.7776,50800000.0
2008-05-29 20:25:00,0.7776,0.7778,0.77728,0.7776,23200000.0
2008-05-29 20:30:00,0.7776,0.778,0.7776,0.7777,58000000.0
2008-05-29 20:35:00,0.7779,0.7782,0.7777,0.7781,34700000.0
2008-05-29 20:40:00,0.7781,0.7784,0.77768,0.7778,88300000.0
2008-05-29 20:45:00,0.7778,0.77828,0.7778,0.77813,33700000.0
2008-05-29 20:50:00,0.7781,0.7785,0.77796,0.77845,129500000.0
2008-05-29 20:55:00,0.77845,0.7786,0.77835,0.77845,60900000.0
2008-05-29 21:00:00,0.77845,0.7788,0.77835,0.77845,49900000.0
2008-05-29 21:05:00,0.77845,0.7793,0.7782,0.77915,106200000.0
2008-05-29 21:10:00,0.77915,0.77915,0.7782,0.7782,79800000.0
2008-05-29 21:15:00,0.7782,0.7783,0.7778,0.7783,26400000.0
2008-05-29 21:20:00,0.7783,0.7785,0.7782,0.7782,48800000.0
2008-05-29 21:25:00,0.7782,0.7782,0.7782,0.7782,16200000.0
2008-05-29 21:30:00,0.7782,0.7787,0.77806,0.7783,58200000.0
2008-05-29 21:35:00,0.7782,0.7784,0.7781,0.7784,45000000.0
2008-05-29 21:40:00,0.7784,0.7786,0.77802,0.7785,111200000.0
2008-05-29 21:45:00,0.7785,0.7789,0.7784,0.7789,59300000.0
2008-05-29 21:50:00,0.7788,0.779,0.7787,0.779,60000000.0
2008-05-29 21:55:00,0.779,0.7791,0.779,0.779,36700000.0
2008-05-29 22:00:00,0.779,0.7792,0.7789,0.7791,56100000.0
2008-05-29 22:05:00,0.7791,0.7794,0.7791,0.7793,88700000.0
2008-05-29 22:10:00,0.7792,0.7793,0.77867,0.7792,139300000.0
2008-05-29 22:15:00,0.7792,0.77927,0.7789,0.77927,50200000.0
2008-05-29 22:20:00,0.7791,0.7793,0.7791,0.7791,23900000.0
2008-05-29 22:25:00,0.7791,0.7791,0.779,0.77905,86400000.0
2008-05-29 22:30:00,0.77905,0.77926,0.77868,0.7791,30100000.0
2008-05-29 22:35:00,0.7791,0.7791,0.779,0.77905,57600000.0
2008-05-29 22:40:00,0.77905,0.77905,0.7789,0.77905,31200000.0
2008-05-29 22:45:00,0.779,0.7791,0.7789,0.7789,17600000.0
2008-05-29 22:50:00,0.7789,0.7791,0.7789,0.779,40000000.0
2008-05-29 22:55:00,0.779,0.7791,0.7789,0.7789,31500000.0
2008-05-29 23:00:00,0.779,0.779,0.77864,0.77873,111500000.0
2008-05-29 23:05:00,0.779,0.7792,0.779,0.7791,32200000.0
2008-05-29 23:10:00,0.7791,0.7792,0.779,0.779,16300000.0
2008-05-29 23:15:00,0.779,0.7791,0.77873,0.7791,24000000.0
2008-05-29 23:20:00,0.7792,0.7792,0.77883,0.7792,34200000.0
2008-05-29 23:25:00,0.7792,0.7794,0.7792,0.7792,30700000.0
2008-05-29 23:30:00,0.7792,0.7793,0.779,0.7793,88500000.0
2008-05-29 23:35:00,0.7792,0.7793,0.7788,0.7789,42100000.0
2008-05-29 23:40:00,0.7789,0.7791,0.7788,0.779,43600000.0
2008-05-29 23:45:00,0.7791,0.7791,0.77873,0.779,104800000.0
2008-05-29 23:50:00,0.7789,0.77908,0.77853,0.77883,210400000.0
2008-05-29 23:55:00,0.779,0.77906,0.77865,0.779,158200000.0
2008-05-30 00:00:00,0.779,0.7794,0.779,0.7793,39200000.0
2008-05-30 00:05:00,0.7793,0.7795,0.7792,0.7795,27900000.0
2008-05-30 00:10:00,0.7795,0.7797,0.77904,0.7796,139600000.0
2008-05-30 00:15:00,0.7796,0.7796,0.77908,0.77922,172900000.0
2008-05-30 00:20:00,0.7795,0.7795,0.779,0.7791,108100000.0
2008-05-30 00:25:00,0.7791,0.7794,0.779,0.7794,28900000.0
2008-05-30 00:30:00,0.77908,0.77955,0.77903,0.7795,134200000.0
2008-05-30 00:35:00,0.7795,0.7796,0.77945,0.7796,34100000.0
2008-05-30 00:40:00,0.77955,0.77955,0.7791,0.7791,37600000.0
2008-05-30 00:45:00,0.7791,0.7804,0.7791,0.7803,254800000.0
2008-05-30 00:50:00,0.7803,0.7808,0.7802,0.7804,293300000.0
2008-05-30 00:55:00,0.7804,0.7804,0.7798,0.7801,158800000.0
2008-05-30 01:00:00,0.7801,0.7804,0.7801,0.7802,98800000.0
2008-05-30 01:05:00,0.7802,0.7803,0.7799,0.78,58500000.0
2008-05-30 01:10:00,0.78,0.7801,0.7798,0.7799,43300000.0
2008-05-30 01:15:00,0.7799,0.7802,0.7797,0.7797,102800000.0
2008-05-30 01:20:00,0.7797,0.7798,0.7797,0.7797,40300000.0
2008-05-30 01:25:00,0.7797,0.7798,0.7794,0.7797,40700000.0
2008-05-30 01:30:00,0.7797,0.7797,0.7793,0.7794,70800000.0
2008-05-30 01:35:00,0.7794,0.7799,0.7794,0.7798,60700000.0
2008-05-30 01:40:00,0.7798,0.7799,0.7797,0.7797,62400000.0
2008-05-30 01:45:00,0.7797,0.7797,0.7797,0.7797,55900000.0
2008-05-30 01:50:00,0.7797,0.7797,0.7796,0.7797,53700000.0
2008-05-30 01:55:00,0.77965,0.78,0.77965,0.78,69600000.0
2008-05-30 02:00:00,0.78,0.7808,0.7799,0.7808,253800000.0
2008-05-30 02:05:00,0.7808,0.781,0.7806,0.7808,180099999.0
2008-05-30 02:10:00,0.7808,0.781,0.7805,0.7805,313500000.0
2008-05-30 02:15:00,0.7805,0.7808,0.7805,0.78065,182600000.0
2008-05-30 02:20:00,0.7807,0.7807,0.7805,0.7805,121900000.0
2008-05-30 02:25:00,0.7805,0.781,0.7805,0.781,206900000.0
2008-05-30 02:30:00,0.781,0.781,0.7805,0.7805,65400000.0
2008-05-30 02:35:00,0.7805,0.7806,0.7805,0.7805,70300000.0
2008-05-30 02:40:00,0.7805,0.7807,0.7799,0.7799,136000000.0
2008-05-30 02:45:00,0.7799,0.7799,0.7799,0.7799,32900000.0
2008-05-30 02:50:00,0.77958,0.78,0.77939,0.7799,109800000.0
2008-05-30 02:55:00,0.7799,0.7799,0.7793,0.7794,131400000.0
2008-05-30 03:00:00,0.7794,0.77965,0.7794,0.7794,78300000.0
2008-05-30 03:05:00,0.7794,0.7794,0.77874,0.7794,283100000.0
2008-05-30 03:10:00,0.7794,0.7796,0.7788,0.7788,139900000.0
2008-05-30 03:15:00,0.7788,0.7791,0.7788,0.7789,73400000.0
2008-05-30 03:20:00,0.7788,0.779,0.7788,0.7789,84700000.0
2008-05-30 03:25:00,0.7789,0.77905,0.7788,0.77905,83600000.0
2008-05-30 03:30:00,0.77905,0.7791,0.7788,0.7789,131500000.0
2008-05-30 03:35:00,0.7789,0.779,0.7787,0.7789,139900000.0
2008-05-30 03:40:00,0.7789,0.7793,0.77876,0.779,115300000.0
2008-05-30 03:45:00,0.779,0.7791,0.7789,0.779,42400000.0
2008-05-30 03:50:00,0.7791,0.7797,0.779,0.7794,168300000.0
2008-05-30 03:55:00,0.7794,0.7796,0.7794,0.77955,71000000.0
2008-05-30 04:00:00,0.7796,0.7803,0.7796,0.7803,86700000.0
2008-05-30 04:05:00,0.7801,0.7807,0.7801,0.78045,126100000.0
2008-05-30 04:10:00,0.78045,0.7805,0.78045,0.7805,65200000.0
2008-05-30 04:15:00,0.78029,0.7806,0.78017,0.78045,66300000.0
2008-05-30 04:20:00,0.78045,0.78045,0.77977,0.78045,71400000.0
2008-05-30 04:25:00,0.78,0.7806,0.77978,0.7806,77200000.0
2008-05-30 04:30:00,0.7805,0.7806,0.78016,0.7803,62200000.0
2008-05-30 04:35:00,0.7804,0.78042,0.77996,0.78008,237300000.0
2008-05-30 04:40:00,0.78025,0.7806,0.78006,0.7806,124300000.0
2008-05-30 04:45:00,0.7806,0.7808,0.7805,0.7807,88800000.0
2008-05-30 04:50:00,0.7807,0.7808,0.7806,0.7807,59700000.0
2008-05-30 04:55:00,0.7807,0.7809,0.78029,0.7807,85800000.0
2008-05-30 05:00:00,0.7807,0.7808,0.7807,0.7807,89800000.0
2008-05-30 05:05:00,0.7807,0.7809,0.7804,0.7804,133700000.0
2008-05-30 05:10:00,0.7804,0.7806,0.7804,0.7805,26500000.0
2008-05-30 05:15:00,0.7804,0.7805,0.77974,0.7804,48400000.0
2008-05-30 05:20:00,0.7805,0.7805,0.7803,0.7805,54900000.0
2008-05-30 05:25:00,0.7804,0.7804,0.7803,0.78035,178100000.0
2008-05-30 05:30:00,0.78035,0.7805,0.77983,0.7803,120300000.0
2008-05-30 05:35:00,0.7803,0.7803,0.78,0.7803,60100000.0
2008-05-30 05:40:00,0.7803,0.7804,0.7803,0.7804,62400000.0
2008-05-30 05:45:00,0.7804,0.7804,0.7803,0.7803,85600000.0
2008-05-30 05:50:00,0.7803,0.7803,0.7802,0.7803,64400000.0
2008-05-30 05:55:00,0.7802,0.7804,0.7802,0.7804,167100000.0
2008-05-30 06:00:00,0.7804,0.7806,0.7804,0.7804,13400000.0
2008-05-30 06:05:00,0.7804,0.7806,0.78005,0.78027,95500000.0
2008-05-30 06:10:00,0.7806,0.7806,0.7806,0.7806,16600000.0
2008-05-30 06:15:00,0.7806,0.781,0.7806,0.7809,102400000.0
2008-05-30 06:20:00,0.7809,0.7812,0.7809,0.7811,43500000.0
2008-05-30 06:25:00,0.781,0.7813,0.781,0.7813,111100000.0
2008-05-30 06:30:00,0.7813,0.7813,0.7811,0.7813,60700000.0
2008-05-30 06:35:00,0.7813,0.7813,0.7811,0.7813,20300000.0
2008-05-30 06:40:00,0.7813,0.7813,0.7811,0.7813,53100000.0
2008-05-30 06:45:00,0.7813,0.7813,0.78051,0.7809,61700000.0
2008-05-30 06:50:00,0.7809,0.7809,0.7807,0.7807,126500000.0
2008-05-30 06:55:00,0.7807,0.7807,0.7806,0.7806,41800000.0
2008-05-30 07:00:00,0.7806,0.7808,0.7806,0.7808,26900000.0
2008-05-30 07:05:00,0.7808,0.7808,0.7807,0.7807,27400000.0
2008-05-30 07:10:00,0.7807,0.7809,0.7806,0.7808,52200000.0
2008-05-30 07:15:00,0.7808,0.7824,0.7808,0.7822,301700000.0
2008-05-30 07:20:00,0.7822,0.7824,0.7822,0.78235,84700000.0
2008-05-30 07:25:00,0.7824,0.7825,0.7819,0.7822,78900000.0
2008-05-30 07:30:00,0.7822,0.7822,0.7817,0.7819,84000000.0
2008-05-30 07:35:00,0.7819,0.782,0.7819,0.7819,104700000.0
2008-05-30 07:40:00,0.7819,0.7819,0.7817,0.7819,58100000.0
2008-05-30 07:45:00,0.7819,0.7819,0.7813,0.7813,112600000.0
2008-05-30 07:50:00,0.7814,0.7815,0.78087,0.7815,86800000.0
2008-05-30 07:55:00,0.78111,0.7816,0.78088,0.7816,60100000.0
2008-05-30 08:00:00,0.7816,0.7816,0.7801,0.7807,226700000.0
2008-05-30 08:05:00,0.7807,0.7812,0.7804,0.7812,373600000.0
2008-05-30 08:10:00,0.7812,0.7819,0.781,0.7813,176699999.0
2008-05-30 08:15:00,0.7813,0.7813,0.7807,0.7809,205500000.0
2008-05-30 08:20:00,0.7809,0.7811,0.78021,0.7806,143999999.0
2008-05-30 08:25:00,0.7806,0.7808,0.7806,0.7807,96200000.0
2008-05-30 08:30:00,0.7807,0.7808,0.7807,0.7807,103700000.0
2008-05-30 08:35:00,0.7807,0.78095,0.7807,0.7807,156500000.0
2008-05-30 08:40:00,0.7807,0.7813,0.78025,0.7813,180100000.0
2008-05-30 08:45:00,0.7813,0.7813,0.7806,0.7808,209100000.0
2008-05-30 08:50:00,0.7808,0.7812,0.7808,0.7811,143300000.0
2008-05-30 08:55:00,0.7811,0.7814,0.7811,0.7813,153400000.0
2008-05-30 09:00:00,0.7813,0.7816,0.7813,0.7815,59500000.0
2008-05-30 09:05:00,0.7815,0.7819,0.7814,0.7815,75000000.0
2008-05-30 09:10:00,0.7815,0.7815,0.7811,0.7812,208100000.0
2008-05-30 09:15:00,0.7812,0.7815,0.7808,0.7811,194000000.0
2008-05-30 09:20:00,0.7811,0.7811,0.7806,0.7807,167300000.0
2008-05-30 09:25:00,0.7807,0.78105,0.7805,0.7805,77300000.0
2008-05-30 09:30:00,0.7805,0.7809,0.7804,0.7807,164000000.0
2008-05-30 09:35:00,0.7807,0.7808,0.7804,0.7804,106500000.0
2008-05-30 09:40:00,0.7804,0.7805,0.78,0.7803,182300000.0
2008-05-30 09:45:00,0.78035,0.7805,0.7801,0.7805,150900000.0
2008-05-30 09:50:00,0.7806,0.7806,0.7801,0.7801,75000000.0
2008-05-30 09:55:00,0.7801,0.7801,0.7797,0.7798,128100000.0
2008-05-30 10:00:00,0.7798,0.7805,0.7798,0.7803,116400000.0
2008-05-30 10:05:00,0.7803,0.7804,0.7797,0.7801,192300000.0
2008-05-30 10:10:00,0.7801,0.7802,0.77955,0.7797,150000000.0
2008-05-30 10:15:00,0.7797,0.7798,0.7797,0.7797,53500000.0
2008-05-30 10:20:00,0.7797,0.7805,0.7797,0.7803,124300000.0
2008-05-30 10:25:00,0.7803,0.7803,0.77985,0.77985,120700000.0
2008-05-30 10:30:00,0.7799,0.7804,0.7796,0.7801,308500000.0
2008-05-30 10:35:00,0.7801,0.7801,0.7797,0.7799,118900000.0
2008-05-30 10:40:00,0.7799,0.7802,0.7797,0.7802,73300000.0
2008-05-30 10:45:00,0.7802,0.7804,0.7799,0.7801,85100000.0
2008-05-30 10:50:00,0.7801,0.7807,0.7801,0.7804,113999999.0
2008-05-30 10:55:00,0.7804,0.7811,0.7803,0.7808,332600000.0
2008-05-30 11:00:00,0.7808,0.7812,0.7807,0.781,234000000.0
2008-05-30 11:05:00,0.781,0.7813,0.781,0.7812,51800000.0
2008-05-30 11:10:00,0.7812,0.7814,0.7812,0.7812,90900000.0
2008-05-30 11:15:00,0.7812,0.7814,0.7812,0.7812,127100000.0
2008-05-30 11:20:00,0.78125,0.7815,0.78125,0.7814,117100000.0
2008-05-30 11:25:00,0.7814,0.7817,0.7813,0.7814,161100000.0
2008-05-30 11:30:00,0.7814,0.7814,0.781,0.7811,92500000.0
2008-05-30 11:35:00,0.7811,0.7815,0.781,0.7815,234200000.0
2008-05-30 11:40:00,0.7814,0.7814,0.7812,0.7813,72800000.0
2008-05-30 11:45:00,0.7813,0.7813,0.7812,0.7812,43800000.0
2008-05-30 11:50:00,0.7812,0.7813,0.7811,0.7813,30000000.0
2008-05-30 11:55:00,0.7813,0.7813,0.781,0.7811,86900000.0
2008-05-30 12:00:00,0.7811,0.7812,0.7806,0.7809,103000000.0
2008-05-30 12:05:00,0.7809,0.7809,0.7807,0.7808,121300000.0
2008-05-30 12:10:00,0.7808,0.7812,0.7806,0.781,182900000.0
2008-05-30 12:15:00,0.781,0.7817,0.781,0.7816,127400000.0
2008-05-30 12:20:00,0.7816,0.7816,0.7816,0.7816,56700000.0
2008-05-30 12:25:00,0.7816,0.7818,0.7816,0.7817,84000000.0
2008-05-30 12:30:00,0.7818,0.7821,0.7816,0.7816,160900000.0
2008-05-30 12:35:00,0.7816,0.7817,0.7813,0.7816,294100000.0
2008-05-30 12:40:00,0.7816,0.7822,0.7816,0.78185,252200000.0
2008-05-30 12:45:00,0.7819,0.7822,0.7818,0.782,119500000.0
2008-05-30 12:50:00,0.782,0.7824,0.782,0.7823,37000000.0
2008-05-30 12:55:00,0.7823,0.7823,0.7817,0.7817,95300000.0
2008-05-30 13:00:00,0.7817,0.7823,0.7816,0.7817,167400000.0
2008-05-30 13:05:00,0.7817,0.7818,0.7815,0.7816,96400000.0
2008-05-30 13:10:00,0.7817,0.7817,0.7812,0.7815,84000000.0
2008-05-30 13:15:00,0.7815,0.7824,0.7812,0.7815,186600000.0
2008-05-30 13:20:00,0.7815,0.782,0.7812,0.7819,135700000.0
2008-05-30 13:25:00,0.7819,0.7826,0.7817,0.7826,228500000.0
2008-05-30 13:30:00,0.7826,0.7834,0.7826,0.7831,268700000.0
2008-05-30 13:35:00,0.7831,0.7836,0.7827,0.7834,392300000.0
2008-05-30 13:40:00,0.7833,0.7835,0.7829,0.7829,130100000.0
2008-05-30 13:45:00,0.7829,0.7831,0.7827,0.7829,240200000.0
2008-05-30 13:50:00,0.783,0.7831,0.7826,0.7829,353500000.0
2008-05-30 13:55:00,0.7829,0.7833,0.7828,0.783,193300000.0
2008-05-30 14:00:00,0.783,0.7831,0.7826,0.7827,203800000.0
2008-05-30 14:05:00,0.7827,0.7827,0.7824,0.7827,99100000.0
2008-05-30 14:10:00,0.7827,0.7827,0.7822,0.78265,196100000.0
2008-05-30 14:15:00,0.78265,0.7827,0.7823,0.7825,122200000.0
2008-05-30 14:20:00,0.7826,0.7828,0.7826,0.7826,105400000.0
2008-05-30 14:25:00,0.78265,0.7831,0.7826,0.7831,56700000.0
2008-05-30 14:30:00,0.7831,0.7832,0.7815,0.7816,202900000.0
2008-05-30 14:35:00,0.7816,0.7824,0.7813,0.7824,213500000.0
2008-05-30 14:40:00,0.7824,0.7829,0.7817,0.7819,303100000.0
2008-05-30 14:45:00,0.7819,0.7821,0.7813,0.7817,255100000.0
2008-05-30 14:50:00,0.7817,0.7817,0.7808,0.7813,256200000.0
2008-05-30 14:55:00,0.7814,0.7822,0.7814,0.7817,162300000.0
2008-05-30 15:00:00,0.7817,0.7817,0.7809,0.7815,184000000.0
2008-05-30 15:05:00,0.7814,0.7815,0.7812,0.78135,265500000.0
2008-05-30 15:10:00,0.78135,0.7817,0.7813,0.7816,119400000.0
2008-05-30 15:15:00,0.7816,0.7818,0.7816,0.78165,301340000.0
2008-05-30 15:20:00,0.7816,0.7823,0.78155,0.7821,385700000.0
2008-05-30 15:25:00,0.7821,0.7824,0.7815,0.7815,741099999.0
2008-05-30 15:30:00,0.7815,0.7819,0.7813,0.7813,464300000.0
2008-05-30 15:35:00,0.7813,0.7818,0.7813,0.7814,75700000.0
2008-05-30 15:40:00,0.7814,0.7817,0.781,0.781,194700000.0
2008-05-30 15:45:00,0.781,0.7812,0.7809,0.7811,215600000.0
2008-05-30 15:50:00,0.781,0.7816,0.781,0.7814,242400000.0
2008-05-30 15:55:00,0.7813,0.7818,0.7813,0.7816,149400000.0
2008-05-30 16:00:00,0.7817,0.7827,0.7816,0.7825,133000000.0
2008-05-30 16:05:00,0.7826,0.78295,0.7825,0.7827,527500000.0
2008-05-30 16:10:00,0.7827,0.7832,0.7825,0.7827,239700000.0
2008-05-30 16:15:00,0.7826,0.7827,0.7821,0.7827,210500000.0
2008-05-30 16:20:00,0.78236,0.7829,0.78215,0.7827,11600000.0
2008-05-30 16:25:00,0.7828,0.7829,0.7822,0.7824,103500000.0
2008-05-30 16:30:00,0.7824,0.7825,0.7817,0.7817,268300000.0
2008-05-30 16:35:00,0.7818,0.7835,0.7818,0.7835,646000000.0
2008-05-30 16:40:00,0.7835,0.7839,0.7832,0.7833,344300000.0
2008-05-30 16:45:00,0.7833,0.7833,0.782,0.7822,302200000.0
2008-05-30 16:50:00,0.7822,0.7831,0.782,0.783,283700000.0
2008-05-30 16:55:00,0.78275,0.7831,0.78225,0.7829,387600000.0
2008-05-30 17:00:00,0.7829,0.7835,0.7825,0.783,341400000.0
2008-05-30 17:05:00,0.78315,0.7833,0.7828,0.7829,135800000.0
2008-05-30 17:10:00,0.7829,0.7836,0.7829,0.7836,168400000.0
2008-05-30 17:15:00,0.7836,0.7836,0.7827,0.7834,214900000.0
2008-05-30 17:20:00,0.7835,0.7836,0.78305,0.7833,306100000.0
2008-05-30 17:25:00,0.7833,0.7833,0.783,0.7831,203600000.0
2008-05-30 17:30:00,0.7832,0.7836,0.7832,0.7835,230600000.0
2008-05-30 17:35:00,0.7835,0.7836,0.7832,0.7835,225700000.0
2008-05-30 17:40:00,0.7835,0.7836,0.7835,0.7835,160300000.0
2008-05-30 17:45:00,0.7835,0.7838,0.7835,0.7838,99800000.0
2008-05-30 17:50:00,0.7837,0.7839,0.78318,0.7837,122000000.0
2008-05-30 17:55:00,0.7837,0.7838,0.7835,0.7836,272900000.0
2008-05-30 18:00:00,0.7836,0.7837,0.7827,0.7835,127700000.0
2008-05-30 18:05:00,0.7835,0.7838,0.7833,0.7834,95200000.0
2008-05-30 18:10:00,0.7834,0.7835,0.7834,0.7835,44000000.0
2008-05-30 18:15:00,0.7834,0.7834,0.78287,0.7832,75200000.0
2008-05-30 18:20:00,0.7832,0.7835,0.783,0.7833,42800000.0
2008-05-30 18:25:00,0.7833,0.7834,0.78262,0.7833,26100000.0
2008-05-30 18:30:00,0.7833,0.7837,0.7833,0.7837,44200000.0
2008-05-30 18:35:00,0.7837,0.7839,0.7833,0.7837,96500000.0
2008-05-30 18:40:00,0.7837,0.784,0.7837,0.7838,58000000.0
2008-05-30 18:45:00,0.7838,0.7842,0.7838,0.7838,59000000.0
2008-05-30 18:50:00,0.7838,0.7839,0.7837,0.7838,86900000.0
2008-05-30 18:55:00,0.7839,0.7839,0.7834,0.7838,35600000.0
2008-05-30 19:00:00,0.7838,0.7838,0.7836,0.7837,31500000.0
2008-05-30 19:05:00,0.7837,0.7837,0.7833,0.7836,33600000.0
2008-05-30 19:10:00,0.7835,0.7838,0.7835,0.7838,48100000.0
2008-05-30 19:15:00,0.7839,0.7842,0.78365,0.7842,110500000.0
2008-05-30 19:20:00,0.7841,0.7843,0.7839,0.7843,76300000.0
2008-05-30 19:25:00,0.7843,0.7843,0.784,0.784,73000000.0
2008-05-30 19:30:00,0.78405,0.7846,0.784,0.78415,95200000.0
2008-05-30 19:35:00,0.7842,0.7842,0.7834,0.7842,60500000.0
2008-05-30 19:40:00,0.7842,0.7842,0.7838,0.784,28300000.0
2008-05-30 19:45:00,0.784,0.7841,0.78333,0.7841,63500000.0
2008-05-30 19:50:00,0.784,0.7842,0.7839,0.7842,19500000.0
2008-05-30 19:55:00,0.78369,0.7842,0.7833,0.7838,89400000.0
2008-05-30 20:00:00,0.7838,0.7843,0.78359,0.78362,40100000.0
2008-05-30 20:05:00,0.7841,0.7841,0.78382,0.7839,16900000.0
2008-05-30 20:10:00,0.7841,0.7843,0.7841,0.7842,52200000.0
2008-05-30 20:15:00,0.7841,0.7844,0.7841,0.7841,122100000.0
2008-05-30 20:20:00,0.7841,0.7844,0.7838,0.784,124100000.0
2008-05-30 20:25:00,0.7839,0.78415,0.7838,0.7839,62100000.0
2008-05-30 20:30:00,0.7839,0.7842,0.78374,0.7838,38100000.0
2008-05-30 20:35:00,0.7838,0.7845,0.7838,0.7843,72900000.0
2008-05-30 20:40:00,0.7843,0.7843,0.7841,0.7841,25700000.0
2008-05-30 20:45:00,0.7841,0.7844,0.784,0.7842,65700000.0
2008-05-30 20:50:00,0.78425,0.7843,0.78352,0.7843,90200000.0
2008-05-30 20:55:00,0.7843,0.7845,0.7838,0.7838,78600000.0
2008-05-30 21:00:00,0.7838,0.7838,0.7834,0.7837,103700000.0
2008-05-30 21:05:00,0.7836,0.78403,0.7832,0.7835,90200000.0
2008-05-30 21:10:00,0.7835,0.7835,0.7835,0.7835,53300000.0
2008-05-30 21:15:00,0.7835,0.78392,0.7835,0.7835,18200000.0
2008-05-30 21:20:00,0.7836,0.7838,0.78345,0.7835,60400000.0
2008-05-30 21:25:00,0.78387,0.78406,0.7834,0.7835,78100000.0
2008-05-30 21:30:00,0.7835,0.78403,0.7835,0.7836,72400000.0
2008-05-30 21:35:00,0.7835,0.78403,0.7835,0.78403,44100000.0
2008-05-30 21:40:00,0.7835,0.7841,0.7835,0.78397,374600000.0
2008-05-30 21:45:00,0.7839,0.78411,0.7834,0.7835,144200000.0
2008-05-30 21:50:00,0.7834,0.7835,0.7834,0.7835,52500000.0
2008-05-30 21:55:00,0.7835,0.78401,0.7834,0.7834,39900000.0
2008-05-30 22:00:00,0.7834,0.7834,0.7833,0.7833,29800000.0
2008-05-30 22:05:00,0.7833,0.7835,0.7832,0.7833,49200000.0
2008-05-30 22:10:00,0.7833,0.7834,0.7832,0.7834,42000000.0
2008-05-30 22:15:00,0.7834,0.78355,0.7833,0.78355,32800000.0
2008-05-30 22:20:00,0.7836,0.7837,0.7834,0.7835,5700000.0
2008-05-30 22:25:00,0.7835,0.78414,0.7833,0.7833,99400000.0
2008-05-30 22:30:00,0.7833,0.7833,0.7826,0.7829,44500000.0
2008-05-30 22:35:00,0.7829,0.7829,0.7826,0.7828,39600000.0
2008-05-30 22:40:00,0.783,0.7831,0.7826,0.7827,68400000.0
2008-05-30 22:45:00,0.7826,0.78408,0.7826,0.783,111200000.0
2008-05-30 22:50:00,0.783,0.7831,0.7828,0.7829,61000000.0
2008-05-30 22:55:00,0.7834,0.78402,0.7826,0.7827,386500000.0
2008-06-02 00:05:00,0.7829,0.7832,0.7828,0.7832,11600000.0
2008-06-02 00:10:00,0.7833,0.7833,0.7828,0.7828,34800000.0
2008-06-02 00:15:00,0.7826,0.7826,0.7826,0.7826,11600000.0
2008-06-02 00:20:00,0.7828,0.7828,0.7826,0.7826,11600000.0
2008-06-02 00:25:00,0.7828,0.7829,0.7824,0.7824,23200000.0
2008-06-02 00:35:00,0.7825,0.7826,0.7824,0.7825,23200000.0
2008-06-02 00:40:00,0.7826,0.7827,0.7826,0.7827,11600000.0
2008-06-02 00:45:00,0.7826,0.7827,0.7826,0.7827,23200000.0
2008-06-02 00:50:00,0.7828,0.7833,0.7827,0.7833,34800000.0
2008-06-02 00:55:00,0.7828,0.7829,0.7827,0.7829,23200000.0
2008-06-02 01:00:00,0.7827,0.7829,0.7826,0.7826,23200000.0
2008-06-02 01:10:00,0.7827,0.7827,0.7826,0.7826,23200000.0
2008-06-02 01:15:00,0.7825,0.7827,0.7825,0.7826,34800000.0
2008-06-02 01:20:00,0.7827,0.7827,0.7827,0.7827,11600000.0
2008-06-02 01:25:00,0.7828,0.7828,0.7826,0.7826,23200000.0
2008-06-02 01:30:00,0.7827,0.7827,0.7826,0.7826,23200000.0
2008-06-02 01:35:00,0.7825,0.7827,0.7825,0.7827,23200000.0
2008-06-02 01:40:00,0.7828,0.7828,0.7827,0.7827,11600000.0
2008-06-02 01:45:00,0.7828,0.7832,0.7828,0.7832,46400000.0
2008-06-02 01:50:00,0.7833,0.7834,0.7833,0.7834,11600000.0
2008-06-02 01:55:00,0.7833,0.7835,0.7833,0.7835,23200000.0
2008-06-02 02:00:00,0.7836,0.7837,0.783,0.7831,118400000.0
2008-06-02 02:05:00,0.783,0.783,0.78266,0.78267,98800000.0
2008-06-02 02:10:00,0.783,0.7831,0.7825,0.7827,86100000.0
2008-06-02 02:15:00,0.7828,0.783,0.7826,0.7829,118300000.0
2008-06-02 02:20:00,0.7828,0.783,0.7828,0.7829,95000000.0
2008-06-02 02:25:00,0.7829,0.783,0.7828,0.7828,102200000.0
2008-06-02 02:30:00,0.7828,0.7829,0.7826,0.7827,208700000.0
2008-06-02 02:35:00,0.7827,0.7831,0.7827,0.783,166900000.0
2008-06-02 02:40:00,0.7829,0.783,0.7825,0.783,290200000.0
2008-06-02 02:45:00,0.783,0.783,0.7829,0.7829,172800000.0
2008-06-02 02:50:00,0.7829,0.7829,0.7829,0.7829,137100000.0
2008-06-02 02:55:00,0.7829,0.7831,0.7829,0.783,167900000.0
2008-06-02 03:00:00,0.783,0.7833,0.783,0.783,137200000.0
2008-06-02 03:05:00,0.783,0.7832,0.78266,0.7832,71800000.0
2008-06-02 03:10:00,0.7832,0.7833,0.7832,0.7833,165200000.0
2008-06-02 03:15:00,0.7833,0.7835,0.7826,0.783,151300000.0
2008-06-02 03:20:00,0.78279,0.78327,0.78262,0.7831,138000000.0
2008-06-02 03:25:00,0.7831,0.7835,0.7828,0.7828,177300000.0
2008-06-02 03:30:00,0.7828,0.78285,0.782,0.7827,359700000.0
2008-06-02 03:35:00,0.7827,0.7831,0.7826,0.783,196000000.0
2008-06-02 03:40:00,0.783,0.7832,0.7827,0.7832,299600000.0
2008-06-02 03:45:00,0.7833,0.7838,0.783,0.7833,145800000.0
2008-06-02 03:50:00,0.7833,0.7837,0.7832,0.7834,169000000.0
2008-06-02 03:55:00,0.7834,0.7838,0.7834,0.7835,73000000.0
2008-06-02 04:00:00,0.7835,0.7839,0.7835,0.7836,111900000.0
2008-06-02 04:05:00,0.7835,0.784,0.78345,0.7839,151900000.0
2008-06-02 04:10:00,0.784,0.784,0.78345,0.7835,126200000.0
2008-06-02 04:15:00,0.78345,0.7839,0.7834,0.7839,87800000.0
2008-06-02 04:20:00,0.7839,0.7842,0.7835,0.7839,214000000.0
2008-06-02 04:25:00,0.7839,0.7839,0.7835,0.7838,172100000.0
2008-06-02 04:30:00,0.7839,0.7839,0.7837,0.7837,99800000.0
2008-06-02 04:35:00,0.7837,0.7837,0.7833,0.7834,45400000.0
2008-06-02 04:40:00,0.7834,0.7837,0.7833,0.7837,79300000.0
2008-06-02 04:45:00,0.7837,0.7837,0.7833,0.7835,27100000.0
2008-06-02 04:50:00,0.7835,0.7835,0.7832,0.7832,31600000.0
2008-06-02 04:55:00,0.7832,0.7832,0.7831,0.7831,45800000.0
2008-06-02 05:00:00,0.7831,0.7832,0.7831,0.7832,69700000.0
2008-06-02 05:05:00,0.7832,0.7834,0.7832,0.7834,62100000.0
2008-06-02 05:10:00,0.7834,0.7835,0.7832,0.7832,185200000.0
2008-06-02 05:15:00,0.7832,0.7833,0.7828,0.7829,237700000.0
2008-06-02 05:20:00,0.7829,0.783,0.7825,0.7827,324900000.0
2008-06-02 05:25:00,0.7827,0.783,0.7826,0.7826,410800000.0
2008-06-02 05:30:00,0.7826,0.7828,0.7826,0.7827,228300000.0
2008-06-02 05:35:00,0.7827,0.783,0.7825,0.7827,148900000.0
2008-06-02 05:40:00,0.7827,0.7828,0.7825,0.7826,104000000.0
2008-06-02 05:45:00,0.7825,0.7826,0.7821,0.7822,236800000.0
2008-06-02 05:50:00,0.7822,0.7823,0.782,0.7823,216200000.0
2008-06-02 05:55:00,0.7823,0.7823,0.7821,0.7822,29200000.0
2008-06-02 06:00:00,0.7822,0.7823,0.7818,0.7823,45800000.0
2008-06-02 06:05:00,0.7823,0.7826,0.7823,0.7826,25400000.0
2008-06-02 06:10:00,0.7825,0.7826,0.78206,0.7826,36500000.0
2008-06-02 06:15:00,0.7825,0.7825,0.7824,0.7825,48400000.0
2008-06-02 06:20:00,0.7824,0.7827,0.7824,0.7825,90100000.0
2008-06-02 06:25:00,0.7825,0.7826,0.7824,0.7826,50200000.0
2008-06-02 06:30:00,0.7826,0.783,0.7826,0.783,112200000.0
2008-06-02 06:35:00,0.783,0.7833,0.783,0.7832,83900000.0
2008-06-02 06:40:00,0.7832,0.7832,0.7831,0.7831,89300000.0
2008-06-02 06:45:00,0.7831,0.7831,0.78259,0.78267,265100000.0
2008-06-02 06:50:00,0.78271,0.78326,0.78271,0.7829,97300000.0
2008-06-02 06:55:00,0.78261,0.7829,0.7823,0.78259,56800000.0
2008-06-02 07:00:00,0.7829,0.7829,0.7826,0.7826,23700000.0
2008-06-02 07:05:00,0.7826,0.7828,0.7826,0.7828,183100000.0
2008-06-02 07:10:00,0.7827,0.7831,0.7827,0.783,86000000.0
2008-06-02 07:15:00,0.783,0.7832,0.783,0.783,183800000.0
2008-06-02 07:20:00,0.783,0.7832,0.78278,0.78294,193600000.0
2008-06-02 07:25:00,0.78307,0.7833,0.78272,0.7832,33700000.0
2008-06-02 07:30:00,0.7832,0.7832,0.7826,0.7826,62800000.0
2008-06-02 07:35:00,0.7828,0.783,0.7821,0.7821,177200000.0
2008-06-02 07:40:00,0.7822,0.7824,0.7822,0.7824,89800000.0
2008-06-02 07:45:00,0.7821,0.7831,0.782,0.7829,266200000.0
2008-06-02 07:50:00,0.7829,0.7833,0.7829,0.7832,298400000.0
2008-06-02 07:55:00,0.7832,0.7833,0.78205,0.7828,221700000.0
2008-06-02 08:00:00,0.7828,0.783,0.7825,0.7829,158500000.0
2008-06-02 08:05:00,0.7829,0.7832,0.78275,0.7832,105700000.0
2008-06-02 08:10:00,0.7832,0.78355,0.783,0.7835,173200000.0
2008-06-02 08:15:00,0.7835,0.7837,0.7831,0.7834,111000000.0
2008-06-02 08:20:00,0.7834,0.7834,0.7831,0.7831,157400000.0
2008-06-02 08:25:00,0.7831,0.7838,0.7831,0.7836,192500000.0
2008-06-02 08:30:00,0.7836,0.7836,0.7832,0.7835,376400000.0
2008-06-02 08:35:00,0.7835,0.7837,0.7829,0.78335,452200000.0
2008-06-02 08:40:00,0.7833,0.7834,0.7825,0.7826,622400000.0
2008-06-02 08:45:00,0.7826,0.7835,0.7824,0.7828,399800000.0
2008-06-02 08:50:00,0.7828,0.78345,0.7826,0.78335,258600000.0
2008-06-02 08:55:00,0.78335,0.7837,0.78295,0.7835,301900000.0
2008-06-02 09:00:00,0.7835,0.7837,0.7834,0.7835,147100000.0
2008-06-02 09:05:00,0.7835,0.7836,0.7834,0.7836,195100000.0
2008-06-02 09:10:00,0.7836,0.7836,0.7832,0.7835,191100000.0
2008-06-02 09:15:00,0.7835,0.7838,0.7832,0.7835,412800000.0
2008-06-02 09:20:00,0.7835,0.7844,0.7832,0.7844,334600000.0
2008-06-02 09:25:00,0.7844,0.7845,0.7833,0.7837,317600000.0
2008-06-02 09:30:00,0.7836,0.7842,0.7835,0.7838,246500000.0
2008-06-02 09:35:00,0.78375,0.7839,0.7834,0.7837,489500000.0
2008-06-02 09:40:00,0.7837,0.784,0.7835,0.7835,245500000.0
2008-06-02 09:45:00,0.7835,0.7839,0.7835,0.7835,245900000.0
2008-06-02 09:50:00,0.7835,0.78385,0.7835,0.7836,328600000.0
2008-06-02 09:55:00,0.7836,0.7837,0.7831,0.7831,249400000.0
2008-06-02 10:00:00,0.7831,0.7831,0.7826,0.7826,139800000.0
2008-06-02 10:05:00,0.7827,0.7832,0.7826,0.7832,166300000.0
2008-06-02 10:10:00,0.7832,0.78375,0.7831,0.7837,376600000.0
2008-06-02 10:15:00,0.7837,0.7842,0.7836,0.7839,310800000.0
2008-06-02 10:20:00,0.7839,0.784,0.7837,0.78385,195400000.0
2008-06-02 10:25:00,0.7839,0.784,0.7832,0.7833,280900000.0
2008-06-02 10:30:00,0.7833,0.7835,0.783,0.7834,325700000.0
2008-06-02 10:35:00,0.7834,0.7835,0.7832,0.7834,352600000.0
2008-06-02 10:40:00,0.7834,0.7844,0.78325,0.7844,309700000.0
2008-06-02 10:45:00,0.7844,0.78455,0.7838,0.7842,525300000.0
2008-06-02 10:50:00,0.7841,0.7856,0.784,0.7855,421500000.0
2008-06-02 10:55:00,0.7855,0.7862,0.7854,0.7862,234500000.0
2008-06-02 11:00:00,0.7862,0.7866,0.78595,0.786,306200000.0
2008-06-02 11:05:00,0.786,0.786,0.7855,0.7855,113100000.0
2008-06-02 11:10:00,0.7855,0.7856,0.7849,0.78515,134400000.0
2008-06-02 11:15:00,0.7852,0.7852,0.7842,0.7844,281800000.0
2008-06-02 11:20:00,0.7844,0.7845,0.7833,0.7833,225900000.0
2008-06-02 11:25:00,0.7833,0.7841,0.7833,0.7841,179000000.0
2008-06-02 11:30:00,0.7841,0.7842,0.7838,0.7838,288000000.0
2008-06-02 11:35:00,0.7838,0.7839,0.783,0.7831,324700000.0
2008-06-02 11:40:00,0.7831,0.7834,0.7829,0.7833,249700000.0
2008-06-02 11:45:00,0.7833,0.7838,0.7833,0.7838,335900000.0
2008-06-02 11:50:00,0.7838,0.7842,0.7837,0.784,277900000.0
2008-06-02 11:55:00,0.784,0.784,0.784,0.784,158900000.0
2008-06-02 12:00:00,0.784,0.7843,0.784,0.784,147600000.0
2008-06-02 12:05:00,0.784,0.7841,0.7838,0.7838,356100000.0
2008-06-02 12:10:00,0.7838,0.7842,0.7837,0.7842,206200000.0
2008-06-02 12:15:00,0.7842,0.7842,0.7836,0.7837,234800000.0
2008-06-02 12:20:00,0.7837,0.7837,0.7834,0.7834,51400000.0
2008-06-02 12:25:00,0.7834,0.7834,0.7832,0.7832,121100000.0
2008-06-02 12:30:00,0.7832,0.7839,0.7832,0.7839,119200000.0
2008-06-02 12:35:00,0.7837,0.7841,0.7835,0.7841,77800000.0
2008-06-02 12:40:00,0.7842,0.7845,0.78415,0.7843,390500000.0
2008-06-02 12:45:00,0.7842,0.7846,0.7839,0.7843,206000000.0
2008-06-02 12:50:00,0.7843,0.7844,0.7842,0.7843,129100000.0
2008-06-02 12:55:00,0.7843,0.7845,0.7841,0.7843,464400000.0
2008-06-02 13:00:00,0.7842,0.7845,0.7839,0.7841,267800000.0
2008-06-02 13:05:00,0.7841,0.7845,0.78336,0.78344,84900000.0
2008-06-02 13:10:00,0.784,0.78405,0.7837,0.7838,144800000.0
2008-06-02 13:15:00,0.7838,0.7841,0.7837,0.7841,70100000.0
2008-06-02 13:20:00,0.784,0.7841,0.7838,0.7839,163000000.0
2008-06-02 13:25:00,0.7839,0.784,0.7837,0.7837,339200000.0
2008-06-02 13:30:00,0.7836,0.78385,0.7836,0.7838,61300000.0
2008-06-02 13:35:00,0.7838,0.7842,0.7836,0.7841,139500000.0
2008-06-02 13:40:00,0.7841,0.7841,0.7837,0.7838,180800000.0
2008-06-02 13:45:00,0.7838,0.7839,0.7835,0.7837,550900000.0
2008-06-02 13:50:00,0.7837,0.78385,0.7837,0.78385,193500000.0
2008-06-02 13:55:00,0.78385,0.78405,0.7837,0.7837,233800000.0
2008-06-02 14:00:00,0.7837,0.7838,0.7837,0.7838,95300000.0
2008-06-02 14:05:00,0.7838,0.7841,0.7835,0.7837,174300000.0
2008-06-02 14:10:00,0.7837,0.7839,0.7836,0.7839,155300000.0
2008-06-02 14:15:00,0.7839,0.7847,0.7839,0.7843,195300000.0
2008-06-02 14:20:00,0.7843,0.7847,0.7838,0.7845,184200000.0
2008-06-02 14:25:00,0.7845,0.7849,0.7844,0.7847,255300000.0
2008-06-02 14:30:00,0.7849,0.7849,0.7844,0.7844,295500000.0
2008-06-02 14:35:00,0.7844,0.7847,0.7837,0.7837,266500000.0
2008-06-02 14:40:00,0.7838,0.7845,0.7833,0.7841,643600000.0
2008-06-02 14:45:00,0.7841,0.7844,0.7837,0.7841,212200000.0
2008-06-02 14:50:00,0.7841,0.7841,0.7839,0.784,264600000.0
2008-06-02 14:55:00,0.784,0.7842,0.7839,0.784,182100000.0
2008-06-02 15:00:00,0.784,0.7841,0.7834,0.7834,136600000.0
2008-06-02 15:05:00,0.7834,0.7838,0.7833,0.7837,200000000.0
2008-06-02 15:10:00,0.7835,0.7836,0.7833,0.7834,161200000.0
2008-06-02 15:15:00,0.7834,0.7837,0.7829,0.78315,120300000.0
2008-06-02 15:20:00,0.7834,0.7834,0.783,0.7833,196700000.0
2008-06-02 15:25:00,0.7833,0.7836,0.7831,0.7835,243300000.0
2008-06-02 15:30:00,0.7836,0.7839,0.7835,0.7838,205700000.0
2008-06-02 15:35:00,0.7838,0.784,0.7838,0.7838,72200000.0
2008-06-02 15:40:00,0.7838,0.7843,0.7837,0.7838,295000000.0
2008-06-02 15:45:00,0.7838,0.7841,0.7837,0.784,214100000.0
2008-06-02 15:50:00,0.784,0.7844,0.7838,0.7841,116500000.0
2008-06-02 15:55:00,0.784,0.784,0.7837,0.7838,165500000.0
2008-06-02 16:00:00,0.7838,0.7845,0.7833,0.7844,286700000.0
2008-06-02 16:05:00,0.7844,0.7847,0.7842,0.7846,172800000.0
2008-06-02 16:10:00,0.7846,0.7848,0.7846,0.7847,86300000.0
2008-06-02 16:15:00,0.7847,0.7851,0.7847,0.7849,145200000.0
2008-06-02 16:20:00,0.7849,0.7849,0.7846,0.7848,141900000.0
2008-06-02 16:25:00,0.7848,0.785,0.7843,0.785,371800001.0
2008-06-02 16:30:00,0.785,0.785,0.7843,0.7849,396100000.0
2008-06-02 16:35:00,0.7849,0.7852,0.7845,0.7846,300100000.0
2008-06-02 16:40:00,0.7846,0.7846,0.7839,0.7842,235500000.0
2008-06-02 16:45:00,0.7842,0.7843,0.7839,0.784,213550000.0
2008-06-02 16:50:00,0.784,0.7843,0.784,0.7841,126200000.0
2008-06-02 16:55:00,0.7841,0.7844,0.7837,0.7841,495500000.0
2008-06-02 17:00:00,0.7841,0.7846,0.784,0.7846,208000000.0
2008-06-02 17:05:00,0.7846,0.7854,0.7841,0.7853,293600000.0
2008-06-02 17:10:00,0.7853,0.7853,0.7845,0.785,520600000.0
2008-06-02 17:15:00,0.785,0.7851,0.7841,0.7845,219900000.0
2008-06-02 17:20:00,0.7845,0.7845,0.7837,0.7838,324200000.0
2008-06-02 17:25:00,0.7838,0.7849,0.78327,0.7843,406100000.0
2008-06-02 17:30:00,0.7843,0.7845,0.7843,0.7843,152800000.0
2008-06-02 17:35:00,0.7843,0.785,0.7843,0.7848,184500000.0
2008-06-02 17:40:00,0.7848,0.7852,0.7848,0.78485,209200000.0
2008-06-02 17:45:00,0.78485,0.7851,0.78425,0.7851,179700000.0
2008-06-02 17:50:00,0.7851,0.7851,0.7848,0.785,115700000.0
2008-06-02 17:55:00,0.785,0.7852,0.7845,0.7846,299800000.0
2008-06-02 18:00:00,0.7846,0.7851,0.7846,0.7848,113100000.0
2008-06-02 18:05:00,0.7848,0.7855,0.7847,0.7848,119200000.0
2008-06-02 18:10:00,0.7848,0.7852,0.7848,0.7852,46800000.0
2008-06-02 18:15:00,0.7852,0.7854,0.78493,0.7854,39900000.0
2008-06-02 18:20:00,0.7853,0.7854,0.7851,0.7851,84200000.0
2008-06-02 18:25:00,0.7851,0.7853,0.785,0.7852,52000000.0
2008-06-02 18:30:00,0.7852,0.7852,0.7849,0.7851,57900000.0
2008-06-02 18:35:00,0.7851,0.7853,0.7839,0.7848,222100000.0
2008-06-02 18:40:00,0.7848,0.7856,0.7847,0.7854,115200000.0
2008-06-02 18:45:00,0.7854,0.7855,0.7854,0.7854,76000000.0
2008-06-02 18:50:00,0.7854,0.7855,0.7854,0.7854,20000000.0
2008-06-02 18:55:00,0.7854,0.7856,0.7849,0.7849,100600000.0
2008-06-02 19:00:00,0.78495,0.785,0.7843,0.7845,121200000.0
2008-06-02 19:05:00,0.7845,0.7852,0.7845,0.7848,189800000.0
2008-06-02 19:10:00,0.7846,0.7849,0.7846,0.7848,88000000.0
2008-06-02 19:15:00,0.7848,0.785,0.7846,0.7849,70900000.0
2008-06-02 19:20:00,0.7849,0.7849,0.7843,0.78467,29600000.0
2008-06-02 19:25:00,0.78473,0.7851,0.78455,0.7849,81200000.0
2008-06-02 19:30:00,0.785,0.7852,0.78465,0.78473,30800000.0
2008-06-02 19:35:00,0.78479,0.7851,0.78479,0.7851,51000000.0
2008-06-02 19:40:00,0.7851,0.7851,0.78456,0.78464,128700000.0
2008-06-02 19:45:00,0.78468,0.785,0.7846,0.7848,48700000.0
2008-06-02 19:50:00,0.7848,0.7849,0.78431,0.7847,32000000.0
2008-06-02 19:55:00,0.7847,0.7848,0.78451,0.78458,65700000.0
2008-06-02 20:00:00,0.7848,0.7848,0.7846,0.7846,28500000.0
2008-06-02 20:05:00,0.7846,0.7855,0.7846,0.7849,118100000.0
2008-06-02 20:10:00,0.7849,0.7849,0.7847,0.7847,39300000.0
2008-06-02 20:15:00,0.78461,0.78485,0.7845,0.78475,58900000.0
2008-06-02 20:20:00,0.7847,0.7847,0.7846,0.7847,25500000.0
2008-06-02 20:25:00,0.7846,0.78465,0.7846,0.7846,23300000.0
2008-06-02 20:30:00,0.78442,0.78477,0.78426,0.7845,149300000.0
2008-06-02 20:35:00,0.78442,0.7848,0.78425,0.7846,45000000.0
2008-06-02 20:40:00,0.7846,0.7849,0.7842,0.7847,256400000.0
2008-06-02 20:45:00,0.7847,0.7847,0.78401,0.78405,29900000.0
2008-06-02 20:50:00,0.78445,0.78445,0.7842,0.7844,39300000.0
2008-06-02 20:55:00,0.7843,0.7845,0.78425,0.78445,12000000.0
2008-06-02 21:00:00,0.78445,0.7846,0.78399,0.7844,31400000.0
2008-06-02 21:05:00,0.7843,0.785,0.7843,0.785,72700000.0
2008-06-02 21:10:00,0.785,0.785,0.78438,0.78459,69600000.0
2008-06-02 21:15:00,0.7848,0.7849,0.78427,0.7846,49900000.0
2008-06-02 21:20:00,0.78429,0.78505,0.78424,0.785,49100000.0
2008-06-02 21:25:00,0.78505,0.7852,0.7848,0.7848,32700000.0
2008-06-02 21:30:00,0.7849,0.7849,0.7846,0.7846,49800000.0
2008-06-02 21:35:00,0.7846,0.7848,0.78395,0.7845,53400000.0
2008-06-02 21:40:00,0.7845,0.7847,0.7845,0.7846,12800000.0
2008-06-02 21:45:00,0.7846,0.7847,0.78427,0.7844,37300000.0
2008-06-02 21:50:00,0.7844,0.7845,0.78425,0.7844,13800000.0
2008-06-02 21:55:00,0.78435,0.7846,0.7842,0.7844,14300000.0
2008-06-02 22:00:00,0.78455,0.7851,0.7845,0.7849,63000000.0
2008-06-02 22:05:00,0.78475,0.7852,0.78455,0.7852,44500000.0
2008-06-02 22:10:00,0.7852,0.7852,0.78495,0.78495,13600000.0
2008-06-02 22:15:00,0.78495,0.78545,0.7849,0.78545,26500000.0
2008-06-02 22:20:00,0.7854,0.7856,0.785,0.7851,27500000.0
2008-06-02 22:25:00,0.78505,0.7852,0.78505,0.7851,8700000.0
2008-06-02 22:30:00,0.7852,0.7852,0.7851,0.7852,25700000.0
2008-06-02 22:35:00,0.7851,0.7852,0.78471,0.7852,16600000.0
2008-06-02 22:40:00,0.7852,0.7853,0.785,0.7853,54400000.0
2008-06-02 22:45:00,0.7853,0.7853,0.7848,0.7848,61500000.0
2008-06-02 22:50:00,0.7848,0.78485,0.7845,0.7847,65700000.0
2008-06-02 22:55:00,0.7847,0.7849,0.7846,0.7848,17800000.0
2008-06-02 23:00:00,0.7848,0.7849,0.7848,0.7849,22100000.0
2008-06-02 23:05:00,0.7849,0.7853,0.7849,0.7853,38200000.0
2008-06-02 23:10:00,0.7852,0.7852,0.7849,0.7851,41000000.0
2008-06-02 23:15:00,0.7851,0.7852,0.78464,0.7852,43600000.0
2008-06-02 23:20:00,0.7852,0.7854,0.7851,0.7854,59400000.0
2008-06-02 23:25:00,0.7855,0.7856,0.7852,0.7854,52100000.0
2008-06-02 23:30:00,0.7854,0.7854,0.78497,0.78497,30700000.0
2008-06-02 23:35:00,0.7852,0.7854,0.78495,0.7851,40000000.0
2008-06-02 23:40:00,0.7852,0.7853,0.7847,0.7851,39900000.0
2008-06-02 23:45:00,0.7852,0.7853,0.7851,0.7851,30200000.0
2008-06-02 23:50:00,0.7851,0.7852,0.785,0.7851,48700000.0
2008-06-02 23:55:00,0.7852,0.7852,0.78474,0.7849,62200000.0
2008-06-03 00:00:00,0.7851,0.7852,0.78484,0.78507,27300000.0
2008-06-03 00:05:00,0.7852,0.7856,0.785,0.78507,70500000.0
2008-06-03 00:10:00,0.78522,0.78539,0.78484,0.7851,75300000.0
2008-06-03 00:15:00,0.7851,0.7851,0.785,0.785,36200000.0
2008-06-03 00:20:00,0.78482,0.78527,0.78468,0.7851,53700000.0
2008-06-03 00:25:00,0.7851,0.7851,0.78448,0.78489,142200000.0
2008-06-03 00:30:00,0.7851,0.7851,0.78476,0.7851,23600000.0
2008-06-03 00:35:00,0.78489,0.7852,0.7846,0.7851,93600000.0
2008-06-03 00:40:00,0.7851,0.78519,0.78474,0.785,44300000.0
2008-06-03 00:45:00,0.785,0.7851,0.78468,0.785,48900000.0
2008-06-03 00:50:00,0.785,0.785,0.7848,0.7848,55000000.0
2008-06-03 00:55:00,0.7848,0.7848,0.7847,0.7848,34900000.0
2008-06-03 01:00:00,0.7848,0.7849,0.7845,0.7848,142600000.0
2008-06-03 01:05:00,0.78444,0.7849,0.7844,0.7848,102400000.0
2008-06-03 01:10:00,0.7848,0.7848,0.7846,0.7847,33900000.0
2008-06-03 01:15:00,0.7847,0.7847,0.78398,0.7842,19100000.0
2008-06-03 01:20:00,0.7842,0.7847,0.78379,0.7841,37100000.0
2008-06-03 01:25:00,0.7842,0.7848,0.7841,0.7842,101700000.0
2008-06-03 01:30:00,0.7842,0.7844,0.7842,0.7843,46500000.0
2008-06-03 01:35:00,0.7843,0.7844,0.78402,0.7843,46800000.0
2008-06-03 01:40:00,0.7843,0.7843,0.7841,0.7843,47500000.0
2008-06-03 01:45:00,0.78414,0.7843,0.78379,0.7842,47900000.0
2008-06-03 01:50:00,0.7841,0.7842,0.7841,0.7841,19000000.0
2008-06-03 01:55:00,0.784,0.7843,0.784,0.7843,59000000.0
2008-06-03 02:00:00,0.7842,0.78435,0.7841,0.7841,141600000.0
2008-06-03 02:05:00,0.7841,0.7842,0.784,0.784,42100000.0
2008-06-03 02:10:00,0.784,0.7842,0.7839,0.7839,54000000.0
2008-06-03 02:15:00,0.7841,0.7843,0.7841,0.7841,34600000.0
2008-06-03 02:20:00,0.7841,0.7843,0.784,0.784,51700000.0
2008-06-03 02:25:00,0.784,0.7841,0.7836,0.7837,55200000.0
2008-06-03 02:30:00,0.7837,0.7838,0.78322,0.7836,30600000.0
2008-06-03 02:35:00,0.78356,0.7841,0.78333,0.784,54600000.0
2008-06-03 02:40:00,0.7839,0.7843,0.7839,0.784,57200000.0
2008-06-03 02:45:00,0.7839,0.7842,0.7839,0.784,77300000.0
2008-06-03 02:50:00,0.784,0.7841,0.7839,0.784,90200000.0
2008-06-03 02:55:00,0.784,0.78415,0.7838,0.78415,55100000.0
2008-06-03 03:00:00,0.78415,0.78415,0.78361,0.78415,55000000.0
2008-06-03 03:05:00,0.78415,0.78415,0.7838,0.784,38800000.0
2008-06-03 03:10:00,0.7839,0.784,0.7837,0.7837,41500000.0
2008-06-03 03:15:00,0.7837,0.784,0.7837,0.7837,21000000.0
2008-06-03 03:20:00,0.7836,0.784,0.7833,0.7835,206400000.0
2008-06-03 03:25:00,0.7835,0.7836,0.7833,0.7833,126300000.0
2008-06-03 03:30:00,0.7837,0.7847,0.7834,0.7835,232000000.0
2008-06-03 03:35:00,0.7835,0.7838,0.7835,0.7837,100900000.0
2008-06-03 03:40:00,0.7837,0.7837,0.7834,0.7836,71700000.0
2008-06-03 03:45:00,0.7836,0.7843,0.7836,0.78395,132000000.0
2008-06-03 03:50:00,0.78395,0.78395,0.7831,0.7831,53900000.0
2008-06-03 03:55:00,0.7836,0.7838,0.7836,0.78375,65400000.0
2008-06-03 04:00:00,0.7836,0.7842,0.7836,0.7839,120200000.0
2008-06-03 04:05:00,0.7839,0.7843,0.7839,0.7843,64100000.0
2008-06-03 04:10:00,0.7843,0.7844,0.784,0.7844,98200000.0
2008-06-03 04:15:00,0.7844,0.7845,0.7844,0.7844,109400000.0
2008-06-03 04:20:00,0.7844,0.7844,0.7841,0.7842,72700000.0
2008-06-03 04:25:00,0.7844,0.7845,0.78386,0.7844,57800000.0
2008-06-03 04:30:00,0.784,0.78457,0.78388,0.7842,239600000.0
2008-06-03 04:35:00,0.78435,0.7845,0.7842,0.7844,16100000.0
2008-06-03 04:40:00,0.78435,0.7844,0.78383,0.78383,30100000.0
2008-06-03 04:45:00,0.78435,0.7844,0.78389,0.7842,37100000.0
2008-06-03 04:50:00,0.78435,0.7845,0.7842,0.7842,18300000.0
2008-06-03 04:55:00,0.78435,0.7845,0.7842,0.7844,22900000.0
2008-06-03 05:00:00,0.7844,0.7847,0.7844,0.7847,73000000.0
2008-06-03 05:05:00,0.7847,0.7847,0.78435,0.78435,35800000.0
2008-06-03 05:10:00,0.7838,0.7844,0.7838,0.7844,30300000.0
2008-06-03 05:15:00,0.7842,0.7844,0.78415,0.7844,18700000.0
2008-06-03 05:20:00,0.7842,0.7844,0.78415,0.7844,19100000.0
2008-06-03 05:25:00,0.7844,0.7844,0.7842,0.7844,26500000.0
2008-06-03 05:30:00,0.7844,0.7846,0.7844,0.7845,73300000.0
2008-06-03 05:35:00,0.7845,0.7845,0.78435,0.7844,18200000.0
2008-06-03 05:40:00,0.7845,0.7845,0.7843,0.7844,19600000.0
2008-06-03 05:45:00,0.7844,0.7846,0.78396,0.7846,51400000.0
2008-06-03 05:50:00,0.7847,0.7847,0.7842,0.7842,17000000.0
2008-06-03 05:55:00,0.7842,0.7844,0.7842,0.7844,47300000.0
2008-06-03 06:00:00,0.7844,0.7845,0.7844,0.7844,25300000.0
2008-06-03 06:05:00,0.7844,0.7844,0.7841,0.7844,45700000.0
2008-06-03 06:10:00,0.7844,0.7844,0.7841,0.7842,41900000.0
2008-06-03 06:15:00,0.7842,0.7843,0.784,0.7842,48600000.0
2008-06-03 06:20:00,0.7842,0.7844,0.7841,0.7842,28600000.0
2008-06-03 06:25:00,0.7842,0.78455,0.7842,0.7844,26700000.0
2008-06-03 06:30:00,0.78384,0.7844,0.7835,0.7837,229300000.0
2008-06-03 06:35:00,0.7837,0.784,0.7834,0.784,193000000.0
2008-06-03 06:40:00,0.784,0.7841,0.7837,0.7837,30600000.0
2008-06-03 06:45:00,0.7837,0.7839,0.7837,0.7838,72600000.0
2008-06-03 06:50:00,0.7838,0.7838,0.7835,0.7835,114800000.0
2008-06-03 06:55:00,0.7835,0.7839,0.7835,0.7839,90100000.0
2008-06-03 07:00:00,0.7839,0.7842,0.7837,0.7839,159600000.0
2008-06-03 07:05:00,0.7839,0.784,0.7832,0.7837,88800000.0
2008-06-03 07:10:00,0.7837,0.784,0.7837,0.784,51900000.0
2008-06-03 07:15:00,0.784,0.78405,0.78326,0.78355,52800000.0
2008-06-03 07:20:00,0.784,0.7841,0.78355,0.7839,39500000.0
2008-06-03 07:25:00,0.784,0.7841,0.7837,0.7841,153500000.0
2008-06-03 07:30:00,0.7841,0.7841,0.7838,0.7839,47100000.0
2008-06-03 07:35:00,0.7839,0.7842,0.7837,0.7842,55100000.0
2008-06-03 07:40:00,0.784,0.7843,0.784,0.7841,115200000.0
2008-06-03 07:45:00,0.784,0.784,0.7837,0.7837,136800000.0
2008-06-03 07:50:00,0.7837,0.784,0.7837,0.7837,103800000.0
2008-06-03 07:55:00,0.7837,0.7839,0.7832,0.7833,126700000.0
2008-06-03 08:00:00,0.7833,0.7841,0.7832,0.7839,62800000.0
2008-06-03 08:05:00,0.7839,0.7841,0.78385,0.784,82400000.0
2008-06-03 08:10:00,0.784,0.784,0.78385,0.7839,138000000.0
2008-06-03 08:15:00,0.7839,0.7843,0.78375,0.7841,127900000.0
2008-06-03 08:20:00,0.7841,0.78415,0.7839,0.7841,102300000.0
2008-06-03 08:25:00,0.7841,0.7842,0.7835,0.7837,122100000.0
2008-06-03 08:30:00,0.7837,0.7841,0.78365,0.784,78600000.0
2008-06-03 08:35:00,0.7841,0.7843,0.78385,0.784,78100000.0
2008-06-03 08:40:00,0.784,0.7841,0.7838,0.784,64300000.0
2008-06-03 08:45:00,0.784,0.7841,0.78395,0.7841,42300000.0
2008-06-03 08:50:00,0.78405,0.7842,0.7836,0.7838,105700000.0
2008-06-03 08:55:00,0.78395,0.78395,0.78355,0.7837,63300000.0
2008-06-03 09:00:00,0.7838,0.7839,0.7834,0.7837,162100000.0
2008-06-03 09:05:00,0.7837,0.7838,0.7832,0.7835,151000000.0
2008-06-03 09:10:00,0.7835,0.7841,0.7834,0.7841,132500000.0
2008-06-03 09:15:00,0.7841,0.7849,0.7841,0.7848,135900000.0
2008-06-03 09:20:00,0.7848,0.785,0.7843,0.7846,205700000.0
2008-06-03 09:25:00,0.7846,0.7849,0.7844,0.7846,163100000.0
2008-06-03 09:30:00,0.7847,0.7851,0.7846,0.785,139000000.0
2008-06-03 09:35:00,0.785,0.7855,0.7847,0.7847,166400000.0
2008-06-03 09:40:00,0.7847,0.7852,0.7847,0.785,158700000.0
2008-06-03 09:45:00,0.78505,0.7856,0.785,0.7855,83100000.0
2008-06-03 09:50:00,0.7855,0.7855,0.7848,0.785,48600000.0
2008-06-03 09:55:00,0.78495,0.7853,0.78495,0.7852,50700000.0
2008-06-03 10:00:00,0.78525,0.7855,0.785,0.7851,95900000.0
2008-06-03 10:05:00,0.7851,0.7852,0.7846,0.78495,158700000.0
2008-06-03 10:10:00,0.785,0.7861,0.7849,0.786,116500000.0
2008-06-03 10:15:00,0.7861,0.7862,0.7857,0.786,82400000.0
2008-06-03 10:20:00,0.7856,0.7864,0.7856,0.7864,112000000.0
2008-06-03 10:25:00,0.7863,0.7866,0.7862,0.78635,132500000.0
2008-06-03 10:30:00,0.78635,0.7866,0.7862,0.78645,78000000.0
2008-06-03 10:35:00,0.7864,0.7876,0.7864,0.7875,150400000.0
2008-06-03 10:40:00,0.7874,0.7876,0.7871,0.7872,102300000.0
2008-06-03 10:45:00,0.7872,0.7877,0.78715,0.7875,114800000.0
2008-06-03 10:50:00,0.7875,0.7877,0.787,0.78705,122500000.0
2008-06-03 10:55:00,0.78705,0.7878,0.787,0.78745,67700000.0
2008-06-03 11:00:00,0.78745,0.7889,0.78745,0.7889,138300000.0
2008-06-03 11:05:00,0.7889,0.7891,0.7884,0.7885,128400000.0
2008-06-03 11:10:00,0.7884,0.7885,0.788,0.7882,84100000.0
2008-06-03 11:15:00,0.7882,0.7882,0.7875,0.7876,72100000.0
2008-06-03 11:20:00,0.7876,0.7876,0.7872,0.7872,41100000.0
2008-06-03 11:25:00,0.7872,0.7875,0.7872,0.7874,59300000.0
2008-06-03 11:30:00,0.7874,0.7877,0.7872,0.7872,71000000.0
2008-06-03 11:35:00,0.7872,0.7873,0.7866,0.7867,118500000.0
2008-06-03 11:40:00,0.7867,0.7867,0.7862,0.7865,73900000.0
2008-06-03 11:45:00,0.7865,0.7872,0.7865,0.7868,87100000.0
2008-06-03 11:50:00,0.7867,0.7871,0.7866,0.7866,117400000.0
2008-06-03 11:55:00,0.78665,0.78685,0.7865,0.7868,79100000.0
2008-06-03 12:00:00,0.7868,0.7872,0.7868,0.787,43700000.0
2008-06-03 12:05:00,0.78705,0.7872,0.7869,0.787,48800000.0
2008-06-03 12:10:00,0.787,0.7876,0.7869,0.787,53500000.0
2008-06-03 12:15:00,0.7869,0.78695,0.7867,0.78675,31300000.0
2008-06-03 12:20:00,0.78675,0.7869,0.7863,0.7865,49300000.0
2008-06-03 12:25:00,0.7865,0.7867,0.7862,0.7864,112400000.0
2008-06-03 12:30:00,0.78645,0.7871,0.7863,0.787,68400000.0
2008-06-03 12:35:00,0.7871,0.7871,0.7868,0.7868,39300000.0
2008-06-03 12:40:00,0.7868,0.7868,0.78645,0.7866,42600000.0
2008-06-03 12:45:00,0.7868,0.7869,0.7866,0.7866,98400000.0
2008-06-03 12:50:00,0.78665,0.7869,0.7864,0.7866,67700000.0
2008-06-03 12:55:00,0.78665,0.78735,0.78665,0.7872,80200000.0
2008-06-03 13:00:00,0.787,0.7873,0.7868,0.7868,72700000.0
2008-06-03 13:05:00,0.7868,0.78715,0.7868,0.7869,49700000.0
2008-06-03 13:10:00,0.7868,0.787,0.7868,0.78685,8800000.0
2008-06-03 13:15:00,0.78685,0.7871,0.78675,0.7871,25000000.0
2008-06-03 13:20:00,0.7871,0.7877,0.7868,0.78705,99500000.0
2008-06-03 13:25:00,0.78705,0.7875,0.78695,0.7872,83300000.0
2008-06-03 13:30:00,0.7872,0.7877,0.78715,0.7877,73800000.0
2008-06-03 13:35:00,0.7878,0.7879,0.7871,0.7871,117300000.0
2008-06-03 13:40:00,0.7871,0.7871,0.78685,0.78685,40700000.0
2008-06-03 13:45:00,0.7869,0.7871,0.78685,0.787,33000000.0
2008-06-03 13:50:00,0.787,0.7871,0.78695,0.787,25300000.0
2008-06-03 13:55:00,0.787,0.787,0.7863,0.7864,66600000.0
2008-06-03 14:00:00,0.7864,0.7871,0.7863,0.7869,127700000.0
2008-06-03 14:05:00,0.7869,0.7869,0.7863,0.7865,102000000.0
2008-06-03 14:10:00,0.7865,0.78665,0.78645,0.7865,43800000.0
2008-06-03 14:15:00,0.78655,0.7868,0.7863,0.78645,90800000.0
2008-06-03 14:20:00,0.7865,0.78705,0.7863,0.787,100300000.0
2008-06-03 14:25:00,0.78695,0.7871,0.7865,0.7868,86900000.0
2008-06-03 14:30:00,0.7868,0.787,0.7856,0.7857,122200000.0
2008-06-03 14:35:00,0.78575,0.78635,0.7857,0.7862,59800000.0
2008-06-03 14:40:00,0.78625,0.7865,0.78585,0.7859,77500000.0
2008-06-03 14:45:00,0.7859,0.7863,0.7859,0.7863,106400000.0
2008-06-03 14:50:00,0.7863,0.7863,0.7858,0.7862,58200000.0
2008-06-03 14:55:00,0.78615,0.7867,0.7861,0.7865,85700000.0
2008-06-03 15:00:00,0.7866,0.7867,0.7843,0.7848,205300000.0
2008-06-03 15:05:00,0.7849,0.7852,0.784,0.7845,147300000.0
2008-06-03 15:10:00,0.7845,0.7846,0.7837,0.7841,167800000.0
2008-06-03 15:15:00,0.78425,0.7844,0.78235,0.7831,200200000.0
2008-06-03 15:20:00,0.7828,0.7832,0.781,0.7826,304900000.0
2008-06-03 15:25:00,0.78255,0.7829,0.7812,0.7826,145700000.0
2008-06-03 15:30:00,0.7826,0.7833,0.782,0.7821,215300000.0
2008-06-03 15:35:00,0.7821,0.7824,0.78145,0.7817,84100000.0
2008-06-03 15:40:00,0.7817,0.7822,0.7812,0.7816,134300000.0
2008-06-03 15:45:00,0.7817,0.7817,0.78105,0.7812,133500000.0
2008-06-03 15:50:00,0.7812,0.7817,0.7811,0.7813,63400000.0
2008-06-03 15:55:00,0.78145,0.78245,0.7812,0.7819,161500000.0
2008-06-03 16:00:00,0.7819,0.7819,0.7801,0.7807,182500000.0
2008-06-03 16:05:00,0.7807,0.7818,0.7807,0.7815,232300000.0
2008-06-03 16:10:00,0.7815,0.7818,0.7811,0.7812,101700000.0
2008-06-03 16:15:00,0.7814,0.7825,0.7812,0.782,149000000.0
2008-06-03 16:20:00,0.782,0.7825,0.78195,0.78215,107400000.0
2008-06-03 16:25:00,0.7821,0.7828,0.782,0.78265,105800000.0
2008-06-03 16:30:00,0.7827,0.7834,0.78205,0.783,170200000.0
2008-06-03 16:35:00,0.783,0.7832,0.7823,0.7823,57800000.0
2008-06-03 16:40:00,0.7824,0.783,0.7823,0.7823,52500000.0
2008-06-03 16:45:00,0.7823,0.7823,0.78175,0.7818,61800000.0
2008-06-03 16:50:00,0.7817,0.78205,0.7812,0.782,76100000.0
2008-06-03 16:55:00,0.7819,0.7825,0.7816,0.7822,100400000.0
2008-06-03 17:00:00,0.78225,0.7826,0.7821,0.7826,85300000.0
2008-06-03 17:05:00,0.7826,0.7828,0.7824,0.7826,62000000.0
2008-06-03 17:10:00,0.7826,0.7827,0.7825,0.7826,39600000.0
2008-06-03 17:15:00,0.7826,0.7833,0.78225,0.783,71700000.0
2008-06-03 17:20:00,0.783,0.7832,0.78225,0.7828,76900000.0
2008-06-03 17:25:00,0.7827,0.7831,0.7827,0.7831,33200000.0
2008-06-03 17:30:00,0.7831,0.7831,0.7828,0.7828,93000000.0
2008-06-03 17:35:00,0.7828,0.783,0.7827,0.7827,38300000.0
2008-06-03 17:40:00,0.7827,0.7833,0.7826,0.78305,45400000.0
2008-06-03 17:45:00,0.783,0.7835,0.783,0.7831,54100000.0
2008-06-03 17:50:00,0.7831,0.7836,0.7831,0.78335,55500000.0
2008-06-03 17:55:00,0.7833,0.7835,0.7831,0.7831,16100000.0
2008-06-03 18:00:00,0.7831,0.7832,0.783,0.7832,33900000.0
2008-06-03 18:05:00,0.7833,0.7833,0.783,0.7831,12200000.0
2008-06-03 18:10:00,0.783,0.7832,0.7822,0.7827,60000000.0
2008-06-03 18:15:00,0.7824,0.7825,0.7821,0.7823,27600000.0
2008-06-03 18:20:00,0.7823,0.7825,0.7821,0.78235,31500000.0
2008-06-03 18:25:00,0.7823,0.7825,0.7823,0.78235,13800000.0
2008-06-03 18:30:00,0.78245,0.7826,0.7823,0.78245,17700000.0
2008-06-03 18:35:00,0.7823,0.78261,0.7822,0.78238,43100000.0
2008-06-03 18:40:00,0.7824,0.78245,0.78214,0.78245,77900000.0
2008-06-03 18:45:00,0.78229,0.78267,0.78198,0.78267,102600000.0
2008-06-03 18:50:00,0.78257,0.78272,0.78204,0.78222,133200000.0
2008-06-03 18:55:00,0.78245,0.7826,0.78225,0.7824,9900000.0
2008-06-03 19:00:00,0.7823,0.7823,0.78191,0.78201,9300000.0
2008-06-03 19:05:00,0.7823,0.7823,0.78205,0.7821,17600000.0
2008-06-03 19:10:00,0.78205,0.7822,0.7815,0.7816,12200000.0
2008-06-03 19:15:00,0.7816,0.7816,0.78122,0.78128,31000000.0
2008-06-03 19:20:00,0.7814,0.7816,0.7807,0.7815,33900000.0
2008-06-03 19:25:00,0.78135,0.782,0.7811,0.7815,63200000.0
2008-06-03 19:30:00,0.7814,0.782,0.7814,0.7817,16800000.0
2008-06-03 19:35:00,0.7817,0.7822,0.78155,0.7822,22400000.0
2008-06-03 19:40:00,0.78205,0.7825,0.78205,0.7822,31500000.0
2008-06-03 19:45:00,0.78205,0.7822,0.78185,0.7819,16600000.0
2008-06-03 19:50:00,0.7819,0.782,0.78165,0.7818,39200000.0
2008-06-03 19:55:00,0.78165,0.782,0.781,0.782,42100000.0
2008-06-03 20:00:00,0.7818,0.782,0.78175,0.78175,14400000.0
2008-06-03 20:05:00,0.78142,0.7819,0.78133,0.7817,77500000.0
2008-06-03 20:10:00,0.7817,0.7818,0.7813,0.7813,22200000.0
2008-06-03 20:15:00,0.7817,0.7818,0.781,0.7818,36200000.0
2008-06-03 20:20:00,0.78165,0.7822,0.78136,0.7822,58500000.0
2008-06-03 20:25:00,0.782,0.7821,0.7811,0.7819,70100000.0
2008-06-03 20:30:00,0.7817,0.7819,0.7816,0.7817,22700000.0
2008-06-03 20:35:00,0.78155,0.7818,0.7815,0.7816,11000000.0
2008-06-03 20:40:00,0.78145,0.7817,0.7808,0.78145,36200000.0
2008-06-03 20:45:00,0.7815,0.7817,0.7814,0.7817,19800000.0
2008-06-03 20:50:00,0.7816,0.782,0.7815,0.78185,26700000.0
2008-06-03 20:55:00,0.7817,0.7821,0.78156,0.7818,46800000.0
2008-06-03 21:00:00,0.7816,0.7819,0.78155,0.7817,76400000.0
2008-06-03 21:05:00,0.7817,0.7817,0.78118,0.78135,42600000.0
2008-06-03 21:10:00,0.78159,0.78188,0.78121,0.78142,77000000.0
2008-06-03 21:15:00,0.78143,0.7816,0.78139,0.7814,32600000.0
2008-06-03 21:20:00,0.78148,0.78193,0.78119,0.7816,148300000.0
2008-06-03 21:25:00,0.78155,0.7817,0.7811,0.7815,73100000.0
2008-06-03 21:30:00,0.78145,0.7816,0.78124,0.7815,7900000.0
2008-06-03 21:35:00,0.78135,0.7817,0.78124,0.7815,34400000.0
2008-06-03 21:40:00,0.78155,0.782,0.78113,0.78132,77400000.0
2008-06-03 21:45:00,0.7813,0.7818,0.7813,0.7816,35200000.0
2008-06-03 21:50:00,0.7814,0.78162,0.7813,0.78135,60800000.0
2008-06-03 21:55:00,0.7814,0.7815,0.7806,0.781,62100000.0
2008-06-03 22:00:00,0.78095,0.7812,0.78095,0.7811,17100000.0
2008-06-03 22:05:00,0.781,0.7813,0.78095,0.7813,19300000.0
2008-06-03 22:10:00,0.78115,0.78115,0.781,0.78105,24000000.0
2008-06-03 22:15:00,0.78095,0.7811,0.78075,0.7811,46300000.0
2008-06-03 22:20:00,0.781,0.7811,0.78071,0.7811,15700000.0
2008-06-03 22:25:00,0.78115,0.7812,0.7806,0.7812,86800000.0
2008-06-03 22:30:00,0.7812,0.7813,0.78105,0.7813,14800000.0
2008-06-03 22:35:00,0.7812,0.7813,0.78105,0.78105,17300000.0
2008-06-03 22:40:00,0.78105,0.7811,0.78076,0.78102,77300000.0
2008-06-03 22:45:00,0.7811,0.7813,0.781,0.7812,42300000.0
2008-06-03 22:50:00,0.7811,0.7812,0.7806,0.7812,85500000.0
2008-06-03 22:55:00,0.7812,0.7813,0.7811,0.7813,109000000.0
2008-06-03 23:00:00,0.7812,0.7814,0.7806,0.7806,47800000.0
2008-06-03 23:05:00,0.7807,0.7809,0.78029,0.78035,69000000.0
2008-06-03 23:10:00,0.7808,0.7809,0.7808,0.7808,35400000.0
2008-06-03 23:15:00,0.7808,0.7809,0.78027,0.78031,82300000.0
2008-06-03 23:20:00,0.7806,0.7806,0.7801,0.7801,75500000.0
2008-06-03 23:25:00,0.7802,0.7803,0.77966,0.77986,53400000.0
2008-06-03 23:30:00,0.78015,0.7805,0.77991,0.7803,83100000.0
2008-06-03 23:35:00,0.7803,0.7803,0.78005,0.7801,70700000.0
2008-06-03 23:40:00,0.7801,0.7803,0.78,0.7801,52500000.0
2008-06-03 23:45:00,0.7801,0.7801,0.78,0.7801,31800000.0
2008-06-03 23:50:00,0.7801,0.78032,0.77978,0.7801,43900000.0
2008-06-03 23:55:00,0.7801,0.7801,0.78,0.78,110000000.0
2008-06-04 00:00:00,0.78,0.7801,0.78,0.78,55600000.0
2008-06-04 00:05:00,0.78,0.7801,0.78,0.78,95700000.0
2008-06-04 00:10:00,0.78,0.7805,0.78,0.7805,57000000.0
2008-06-04 00:15:00,0.7804,0.7804,0.7801,0.7801,154400000.0
2008-06-04 00:20:00,0.7801,0.7802,0.78,0.7802,48200000.0
2008-06-04 00:25:00,0.77988,0.7802,0.77975,0.77995,176700000.0
2008-06-04 00:30:00,0.7799,0.78,0.7799,0.78,167700000.0
2008-06-04 00:35:00,0.7799,0.7806,0.7799,0.7805,133600000.0
2008-06-04 00:40:00,0.7805,0.7807,0.7803,0.7803,158200000.0
2008-06-04 00:45:00,0.7803,0.7804,0.78,0.78,131400000.0
2008-06-04 00:50:00,0.78,0.7803,0.78,0.78025,89200000.0
2008-06-04 00:55:00,0.7802,0.78035,0.78,0.7801,75100000.0
2008-06-04 01:00:00,0.7801,0.7805,0.78,0.7804,79300000.0
2008-06-04 01:05:00,0.7804,0.7805,0.78008,0.78027,31500000.0
2008-06-04 01:10:00,0.7804,0.7804,0.78005,0.78005,47900000.0
2008-06-04 01:15:00,0.78,0.7803,0.7796,0.7803,84200000.0
2008-06-04 01:20:00,0.7802,0.7804,0.7802,0.7804,34900000.0
2008-06-04 01:25:00,0.7804,0.7806,0.7803,0.78035,90400000.0
2008-06-04 01:30:00,0.7803,0.7806,0.78004,0.78035,97700000.0
2008-06-04 01:35:00,0.78045,0.7805,0.7803,0.7804,51200000.0
2008-06-04 01:40:00,0.7804,0.7806,0.78,0.78,99000000.0
2008-06-04 01:45:00,0.7799,0.78005,0.7793,0.7795,232200000.0
2008-06-04 01:50:00,0.7795,0.78,0.7793,0.78,295400000.0
2008-06-04 01:55:00,0.78,0.78,0.7797,0.7798,368800000.0
2008-06-04 02:00:00,0.7799,0.7799,0.7791,0.7792,171600000.0
2008-06-04 02:05:00,0.7792,0.7804,0.7792,0.7803,296250000.0
2008-06-04 02:10:00,0.78035,0.7807,0.7795,0.7801,243900000.0
2008-06-04 02:15:00,0.7801,0.7801,0.7795,0.7796,144300000.0
2008-06-04 02:20:00,0.7795,0.7797,0.7795,0.7797,124100000.0
2008-06-04 02:25:00,0.7796,0.7797,0.7795,0.7795,62400000.0
2008-06-04 02:30:00,0.7796,0.7796,0.7792,0.7795,119100000.0
2008-06-04 02:35:00,0.7795,0.7796,0.7795,0.7796,30200000.0
2008-06-04 02:40:00,0.7796,0.77987,0.77918,0.7795,229100000.0
2008-06-04 02:45:00,0.7795,0.7798,0.7795,0.7796,84600000.0
2008-06-04 02:50:00,0.7796,0.7797,0.7794,0.7794,79700000.0
2008-06-04 02:55:00,0.7794,0.7794,0.7792,0.7792,61000000.0
2008-06-04 03:00:00,0.7792,0.7794,0.7791,0.7792,100800000.0
2008-06-04 03:05:00,0.7792,0.7794,0.77878,0.7792,63300000.0
2008-06-04 03:10:00,0.7792,0.7793,0.779,0.7792,160400000.0
2008-06-04 03:15:00,0.7791,0.7792,0.7787,0.7788,124600000.0
2008-06-04 03:20:00,0.7788,0.7792,0.7787,0.7792,125300000.0
2008-06-04 03:25:00,0.7792,0.7793,0.7786,0.7786,185200000.0
2008-06-04 03:30:00,0.7787,0.7809,0.7786,0.7802,529800000.0
2008-06-04 03:35:00,0.7803,0.7807,0.7798,0.7799,406800000.0
2008-06-04 03:40:00,0.7798,0.78,0.779,0.7792,294900000.0
2008-06-04 03:45:00,0.7792,0.7794,0.7785,0.7787,277200000.0
2008-06-04 03:50:00,0.7788,0.7792,0.7786,0.7792,160900000.0
2008-06-04 03:55:00,0.7792,0.7798,0.7792,0.7797,213100000.0
2008-06-04 04:00:00,0.7797,0.7803,0.7797,0.78,341800000.0
2008-06-04 04:05:00,0.7799,0.7801,0.7797,0.7801,108600000.0
2008-06-04 04:10:00,0.78,0.7803,0.78,0.7803,96100000.0
2008-06-04 04:15:00,0.7803,0.7805,0.7802,0.7805,159900000.0
2008-06-04 04:20:00,0.7805,0.7807,0.7802,0.7802,181400000.0
2008-06-04 04:25:00,0.7803,0.7805,0.7802,0.7802,77200000.0
2008-06-04 04:30:00,0.7802,0.7802,0.78,0.7801,79100000.0
2008-06-04 04:35:00,0.7801,0.7802,0.7797,0.7799,150400000.0
2008-06-04 04:40:00,0.7799,0.78,0.7797,0.7799,81900000.0
2008-06-04 04:45:00,0.7799,0.7801,0.7798,0.7798,185100000.0
2008-06-04 04:50:00,0.7798,0.7803,0.77956,0.7803,124600000.0
2008-06-04 04:55:00,0.7803,0.7803,0.7798,0.7798,133700000.0
2008-06-04 05:00:00,0.7801,0.7801,0.7798,0.7798,143900000.0
2008-06-04 05:05:00,0.7798,0.7799,0.77923,0.7797,91500000.0
2008-06-04 05:10:00,0.7798,0.7798,0.7797,0.7797,142000000.0
2008-06-04 05:15:00,0.7797,0.7798,0.77912,0.7795,57700000.0
2008-06-04 05:20:00,0.7796,0.7796,0.7792,0.7794,68900000.0
2008-06-04 05:25:00,0.7793,0.7794,0.779,0.7792,118200000.0
2008-06-04 05:30:00,0.7792,0.7794,0.77849,0.7794,71300000.0
2008-06-04 05:35:00,0.7794,0.7795,0.7791,0.7792,129300000.0
2008-06-04 05:40:00,0.7791,0.7791,0.7786,0.7788,270400000.0
2008-06-04 05:45:00,0.7789,0.7793,0.7787,0.7788,251600000.0
2008-06-04 05:50:00,0.7787,0.7792,0.7787,0.7792,69400000.0
2008-06-04 05:55:00,0.7791,0.7792,0.77853,0.7792,47600000.0
2008-06-04 06:00:00,0.7792,0.7793,0.7788,0.7789,217700000.0
2008-06-04 06:05:00,0.7789,0.779,0.7789,0.779,163300000.0
2008-06-04 06:10:00,0.779,0.7793,0.77877,0.77905,84800000.0
2008-06-04 06:15:00,0.7793,0.7796,0.77925,0.7795,141400000.0
2008-06-04 06:20:00,0.7796,0.7797,0.77918,0.7796,89800000.0
2008-06-04 06:25:00,0.7796,0.7797,0.77908,0.7796,256900000.0
2008-06-04 06:30:00,0.7796,0.7798,0.7795,0.7795,123000000.0
2008-06-04 06:35:00,0.7794,0.77995,0.7794,0.7798,229400000.0
2008-06-04 06:40:00,0.7797,0.7798,0.7794,0.7794,169300000.0
2008-06-04 06:45:00,0.7795,0.7799,0.7795,0.7799,108100000.0
2008-06-04 06:50:00,0.7796,0.7798,0.7796,0.7796,120700000.0
2008-06-04 06:55:00,0.7797,0.7799,0.7796,0.77975,154500000.0
2008-06-04 07:00:00,0.7797,0.7797,0.7794,0.7795,154000000.0
2008-06-04 07:05:00,0.7795,0.7797,0.7794,0.7797,107700000.0
2008-06-04 07:10:00,0.7797,0.7798,0.7796,0.7798,81000000.0
2008-06-04 07:15:00,0.7797,0.7799,0.7797,0.7798,64800000.0
2008-06-04 07:20:00,0.7797,0.7798,0.7796,0.7797,103000000.0
2008-06-04 07:25:00,0.7797,0.7797,0.7795,0.7795,52700000.0
2008-06-04 07:30:00,0.7795,0.7795,0.7792,0.7794,125800000.0
2008-06-04 07:35:00,0.7794,0.7795,0.7794,0.7795,46100000.0
2008-06-04 07:40:00,0.7794,0.78,0.7794,0.7797,104200000.0
2008-06-04 07:45:00,0.7797,0.7804,0.7797,0.7801,163300000.0
2008-06-04 07:50:00,0.78,0.7802,0.7797,0.7801,143800000.0
2008-06-04 07:55:00,0.7801,0.7806,0.7801,0.7802,229000000.0
2008-06-04 08:00:00,0.7802,0.7806,0.78,0.78,312300000.0
2008-06-04 08:05:00,0.78,0.78,0.7797,0.7797,238700000.0
2008-06-04 08:10:00,0.7797,0.7798,0.7793,0.7798,284600000.0
2008-06-04 08:15:00,0.7799,0.7799,0.7793,0.7795,225700000.0
2008-06-04 08:20:00,0.7795,0.7798,0.7793,0.77955,396600000.0
2008-06-04 08:25:00,0.77955,0.7798,0.7795,0.7795,136200000.0
2008-06-04 08:30:00,0.7795,0.78,0.7795,0.7797,240300000.0
2008-06-04 08:35:00,0.7797,0.7802,0.7795,0.77955,355600000.0
2008-06-04 08:40:00,0.77955,0.77965,0.7791,0.7794,221900000.0
2008-06-04 08:45:00,0.7794,0.78005,0.7794,0.78,120900000.0
2008-06-04 08:50:00,0.77975,0.7799,0.7794,0.7794,66000000.0
2008-06-04 08:55:00,0.7794,0.7795,0.7788,0.7793,101100000.0
2008-06-04 09:00:00,0.7793,0.7801,0.7793,0.7799,104900000.0
2008-06-04 09:05:00,0.7799,0.7802,0.7794,0.7802,89000000.0
2008-06-04 09:10:00,0.7801,0.7803,0.7796,0.7803,88600000.0
2008-06-04 09:15:00,0.7803,0.7803,0.7797,0.7799,103200000.0
2008-06-04 09:20:00,0.7799,0.78,0.7797,0.77985,37400000.0
2008-06-04 09:25:00,0.7799,0.7802,0.7797,0.7801,150600000.0
2008-06-04 09:30:00,0.7801,0.7807,0.77945,0.7806,117100000.0
2008-06-04 09:35:00,0.7806,0.7814,0.7806,0.7809,114500000.0
2008-06-04 09:40:00,0.78095,0.7812,0.7806,0.7809,129200000.0
2008-06-04 09:45:00,0.7809,0.7811,0.7805,0.7809,63300000.0
2008-06-04 09:50:00,0.78095,0.781,0.7805,0.7807,56700000.0
2008-06-04 09:55:00,0.7807,0.7809,0.7801,0.7802,152900000.0
2008-06-04 10:00:00,0.78025,0.781,0.7801,0.781,113800000.0
2008-06-04 10:05:00,0.781,0.7811,0.7809,0.781,36600000.0
2008-06-04 10:10:00,0.78105,0.7817,0.7809,0.781,83500000.0
2008-06-04 10:15:00,0.781,0.781,0.7806,0.7808,82200000.0
2008-06-04 10:20:00,0.7809,0.7814,0.7808,0.7813,108400000.0
2008-06-04 10:25:00,0.7814,0.782,0.7813,0.782,101300000.0
2008-06-04 10:30:00,0.78195,0.7825,0.7818,0.7821,98400000.0
2008-06-04 10:35:00,0.7822,0.7827,0.78205,0.7825,149500000.0
2008-06-04 10:40:00,0.7825,0.7829,0.7823,0.7827,131100000.0
2008-06-04 10:45:00,0.78275,0.7836,0.7827,0.7834,114600000.0
2008-06-04 10:50:00,0.7834,0.7836,0.7832,0.7835,94600000.0
2008-06-04 10:55:00,0.7834,0.7835,0.7827,0.7827,91600000.0
2008-06-04 11:00:00,0.7827,0.7827,0.7817,0.7824,164500000.0
2008-06-04 11:05:00,0.7824,0.7824,0.7818,0.782,132500000.0
2008-06-04 11:10:00,0.782,0.7827,0.782,0.7824,53700000.0
2008-06-04 11:15:00,0.7824,0.7825,0.7824,0.7825,26000000.0
2008-06-04 11:20:00,0.7824,0.7827,0.7822,0.7823,43400000.0
2008-06-04 11:25:00,0.78225,0.78275,0.7822,0.78265,62500000.0
2008-06-04 11:30:00,0.78265,0.7827,0.7825,0.7825,21300000.0
2008-06-04 11:35:00,0.7825,0.7827,0.782,0.78265,148500000.0
2008-06-04 11:40:00,0.7826,0.783,0.7823,0.7825,150100000.0
2008-06-04 11:45:00,0.78285,0.7829,0.7824,0.78265,79900000.0
2008-06-04 11:50:00,0.7827,0.7827,0.78225,0.78225,77300000.0
2008-06-04 11:55:00,0.7821,0.7828,0.7819,0.7825,120200000.0
2008-06-04 12:00:00,0.7825,0.7836,0.7825,0.78335,71800000.0
2008-06-04 12:05:00,0.7833,0.7838,0.783,0.7834,145800000.0
2008-06-04 12:10:00,0.7834,0.7837,0.7833,0.7833,63200000.0
2008-06-04 12:15:00,0.7833,0.7833,0.7827,0.7829,130300000.0
2008-06-04 12:20:00,0.7828,0.7833,0.78215,0.7828,180900000.0
2008-06-04 12:25:00,0.7828,0.7829,0.78275,0.7828,30100000.0
2008-06-04 12:30:00,0.7828,0.7829,0.7825,0.78275,93900000.0
2008-06-04 12:35:00,0.78275,0.78295,0.7825,0.7827,46300000.0
2008-06-04 12:40:00,0.7827,0.7832,0.78265,0.7829,39100000.0
2008-06-04 12:45:00,0.7829,0.78305,0.78285,0.783,15300000.0
2008-06-04 12:50:00,0.783,0.7832,0.7827,0.7831,103800000.0
2008-06-04 12:55:00,0.783,0.7831,0.78235,0.7825,72800000.0
2008-06-04 13:00:00,0.78245,0.7831,0.78245,0.783,96900000.0
2008-06-04 13:05:00,0.783,0.7832,0.78265,0.783,61100000.0
2008-06-04 13:10:00,0.783,0.7831,0.78275,0.7828,49400000.0
2008-06-04 13:15:00,0.78295,0.783,0.78275,0.78285,38700000.0
2008-06-04 13:20:00,0.7828,0.783,0.78265,0.7828,35300000.0
2008-06-04 13:25:00,0.7828,0.7828,0.7822,0.7823,85100000.0
2008-06-04 13:30:00,0.7823,0.7833,0.7823,0.78295,73000000.0
2008-06-04 13:35:00,0.78295,0.7832,0.78295,0.783,19600000.0
2008-06-04 13:40:00,0.78305,0.7835,0.783,0.7835,45100000.0
2008-06-04 13:45:00,0.7835,0.7835,0.7829,0.7831,70400000.0
2008-06-04 13:50:00,0.7831,0.7832,0.7828,0.78295,93800000.0
2008-06-04 13:55:00,0.783,0.7837,0.783,0.7835,107100000.0
2008-06-04 14:00:00,0.7835,0.7837,0.7835,0.7837,37500000.0
2008-06-04 14:05:00,0.7836,0.7838,0.7835,0.7836,53200000.0
2008-06-04 14:10:00,0.7836,0.78405,0.783,0.783,69600000.0
2008-06-04 14:15:00,0.783,0.7832,0.7826,0.7826,198400000.0
2008-06-04 14:20:00,0.7826,0.7831,0.782,0.7831,130900000.0
2008-06-04 14:25:00,0.78305,0.7835,0.78275,0.7833,116300000.0
2008-06-04 14:30:00,0.7834,0.7836,0.7831,0.7833,76100000.0
2008-06-04 14:35:00,0.7833,0.7833,0.7829,0.783,49700000.0
2008-06-04 14:40:00,0.783,0.7837,0.783,0.78325,82100000.0
2008-06-04 14:45:00,0.7833,0.7833,0.7829,0.783,56500000.0
2008-06-04 14:50:00,0.783,0.7836,0.7828,0.7832,57800000.0
2008-06-04 14:55:00,0.78335,0.7834,0.78295,0.78295,83400000.0
2008-06-04 15:00:00,0.78295,0.7831,0.7826,0.7829,58700000.0
2008-06-04 15:05:00,0.7828,0.7832,0.7825,0.7826,78300000.0
2008-06-04 15:10:00,0.7826,0.783,0.7822,0.7825,74000000.0
2008-06-04 15:15:00,0.7825,0.7826,0.7823,0.7825,31300000.0
2008-06-04 15:20:00,0.7826,0.7828,0.7826,0.7827,35800000.0
2008-06-04 15:25:00,0.7827,0.78275,0.782,0.782,65800000.0
2008-06-04 15:30:00,0.78195,0.7827,0.78195,0.78235,84200000.0
2008-06-04 15:35:00,0.78245,0.78305,0.7824,0.7828,221100000.0
2008-06-04 15:40:00,0.7828,0.783,0.7819,0.7819,125800000.0
2008-06-04 15:45:00,0.7819,0.7826,0.7818,0.7821,219000000.0
2008-06-04 15:50:00,0.78215,0.7822,0.7815,0.7822,134500000.0
2008-06-04 15:55:00,0.7822,0.7826,0.782,0.7822,55600000.0
2008-06-04 16:00:00,0.7822,0.7826,0.7821,0.7824,44500000.0
2008-06-04 16:05:00,0.7824,0.7826,0.7824,0.7826,60400000.0
2008-06-04 16:10:00,0.7825,0.7827,0.7824,0.7824,110200000.0
2008-06-04 16:15:00,0.7824,0.7826,0.7824,0.7824,110500000.0
2008-06-04 16:20:00,0.78245,0.783,0.7824,0.7828,120200000.0
2008-06-04 16:25:00,0.7827,0.7833,0.7827,0.783,178700000.0
2008-06-04 16:30:00,0.7829,0.7834,0.7826,0.7834,74400000.0
2008-06-04 16:35:00,0.7835,0.7837,0.7827,0.78285,169600000.0
2008-06-04 16:40:00,0.7829,0.7831,0.7825,0.783,151400000.0
2008-06-04 16:45:00,0.783,0.7835,0.783,0.7834,123000000.0
2008-06-04 16:50:00,0.7834,0.7835,0.7831,0.7834,120300000.0
2008-06-04 16:55:00,0.7834,0.7834,0.7822,0.7823,171700000.0
2008-06-04 17:00:00,0.7823,0.7824,0.7816,0.78185,196000000.0
2008-06-04 17:05:00,0.7818,0.78245,0.7818,0.7824,75000000.0
2008-06-04 17:10:00,0.7824,0.7824,0.7815,0.7819,114500000.0
2008-06-04 17:15:00,0.78195,0.7822,0.7813,0.7817,159500000.0
2008-06-04 17:20:00,0.7818,0.7819,0.7813,0.7815,126700000.0
2008-06-04 17:25:00,0.7815,0.7823,0.78125,0.7818,82300000.0
2008-06-04 17:30:00,0.7818,0.7823,0.7816,0.782,112500000.0
2008-06-04 17:35:00,0.7821,0.7821,0.7816,0.7818,69000000.0
2008-06-04 17:40:00,0.782,0.7822,0.7816,0.782,54800000.0
2008-06-04 17:45:00,0.78205,0.7823,0.782,0.7821,75900000.0
2008-06-04 17:50:00,0.7821,0.7823,0.782,0.782,22400000.0
2008-06-04 17:55:00,0.7821,0.7823,0.78205,0.78205,33800000.0
2008-06-04 18:00:00,0.7821,0.7829,0.7821,0.7828,37000000.0
2008-06-04 18:05:00,0.7828,0.7828,0.782,0.7821,47100000.0
2008-06-04 18:10:00,0.7821,0.7823,0.78138,0.7822,69200000.0
2008-06-04 18:15:00,0.78225,0.7826,0.7821,0.7825,43300000.0
2008-06-04 18:20:00,0.7826,0.7826,0.7823,0.7823,9900000.0
2008-06-04 18:25:00,0.78222,0.78225,0.782,0.78225,62800000.0
2008-06-04 18:30:00,0.78235,0.7826,0.78175,0.7818,31200000.0
2008-06-04 18:35:00,0.78175,0.7821,0.78175,0.782,21300000.0
2008-06-04 18:40:00,0.782,0.7821,0.78156,0.78168,32000000.0
2008-06-04 18:45:00,0.7819,0.7819,0.7816,0.7818,21100000.0
2008-06-04 18:50:00,0.7817,0.7817,0.78148,0.78155,25300000.0
2008-06-04 18:55:00,0.7815,0.7821,0.7815,0.7819,31200000.0
2008-06-04 19:00:00,0.78175,0.7818,0.78132,0.7817,24500000.0
2008-06-04 19:05:00,0.78155,0.7818,0.78155,0.78155,5800000.0
2008-06-04 19:10:00,0.7817,0.7817,0.78126,0.78145,17900000.0
2008-06-04 19:15:00,0.78165,0.7818,0.7813,0.7814,13100000.0
2008-06-04 19:20:00,0.7813,0.7816,0.78125,0.7814,16600000.0
2008-06-04 19:25:00,0.7812,0.7814,0.78115,0.7813,4100000.0
2008-06-04 19:30:00,0.7814,0.7814,0.78105,0.7812,13500000.0
2008-06-04 19:35:00,0.7811,0.7812,0.78051,0.7811,24400000.0
2008-06-04 19:40:00,0.78095,0.7811,0.78074,0.7811,28200000.0
2008-06-04 19:45:00,0.7811,0.7815,0.7811,0.7812,12800000.0
2008-06-04 19:50:00,0.78115,0.7816,0.78093,0.78105,43500000.0
2008-06-04 19:55:00,0.7811,0.7815,0.78099,0.7812,43700000.0
2008-06-04 20:00:00,0.7812,0.7816,0.78115,0.7816,6800000.0
2008-06-04 20:05:00,0.78101,0.7816,0.78093,0.78098,33800000.0
2008-06-04 20:10:00,0.7816,0.7816,0.78145,0.78145,5400000.0
2008-06-04 20:15:00,0.78093,0.78145,0.78073,0.78085,87200000.0
2008-06-04 20:20:00,0.78145,0.78145,0.78077,0.78145,43200000.0
2008-06-04 20:25:00,0.78145,0.78145,0.78077,0.781,35100000.0
2008-06-04 20:30:00,0.7809,0.781,0.7805,0.7806,68600000.0
2008-06-04 20:35:00,0.7805,0.7807,0.78,0.78027,31200000.0
2008-06-04 20:40:00,0.78047,0.7807,0.78009,0.7807,24800000.0
2008-06-04 20:45:00,0.7807,0.7807,0.7798,0.7805,81600000.0
2008-06-04 20:50:00,0.78025,0.78025,0.7791,0.7796,58900000.0
2008-06-04 20:55:00,0.7796,0.7798,0.77935,0.7796,36200000.0
2008-06-04 21:00:00,0.7796,0.7797,0.7791,0.7792,196600000.0
2008-06-04 21:05:00,0.7792,0.7792,0.7787,0.77875,45200000.0
2008-06-04 21:10:00,0.77875,0.7792,0.77875,0.7792,10700000.0
2008-06-04 21:15:00,0.7792,0.7796,0.7792,0.77935,25100000.0
2008-06-04 21:20:00,0.7794,0.7795,0.7791,0.7794,49200000.0
2008-06-04 21:25:00,0.7794,0.7798,0.7792,0.7795,33200000.0
2008-06-04 21:30:00,0.7795,0.77975,0.7794,0.7797,52500000.0
2008-06-04 21:35:00,0.77965,0.77965,0.7791,0.7791,68100000.0
2008-06-04 21:40:00,0.7791,0.7794,0.779,0.77915,58400000.0
2008-06-04 21:45:00,0.7791,0.7796,0.7791,0.7796,14500000.0
2008-06-04 21:50:00,0.7796,0.7796,0.7793,0.7793,18800000.0
2008-06-04 21:55:00,0.7793,0.7795,0.7792,0.7794,37700000.0
2008-06-04 22:00:00,0.77905,0.7795,0.77886,0.7792,41500000.0
2008-06-04 22:05:00,0.7792,0.7793,0.77859,0.77899,24700000.0
2008-06-04 22:10:00,0.779,0.7793,0.77895,0.7793,38100000.0
2008-06-04 22:15:00,0.7793,0.7796,0.7792,0.7796,23600000.0
2008-06-04 22:20:00,0.7796,0.7797,0.77945,0.7797,15300000.0
2008-06-04 22:25:00,0.7796,0.7803,0.7796,0.78,89900000.0
2008-06-04 22:30:00,0.77995,0.7807,0.7797,0.78,80800000.0
2008-06-04 22:35:00,0.78,0.7803,0.7798,0.7799,28000000.0
2008-06-04 22:40:00,0.77985,0.78,0.7794,0.7795,48100000.0
2008-06-04 22:45:00,0.7795,0.7797,0.77905,0.7794,41500000.0
2008-06-04 22:50:00,0.7792,0.7798,0.7792,0.7798,88200000.0
2008-06-04 22:55:00,0.7798,0.7802,0.7792,0.7795,129000000.0
2008-06-04 23:00:00,0.7797,0.7798,0.7719,0.7723,354800000.0
2008-06-04 23:05:00,0.7724,0.7734,0.7711,0.7716,577000000.0
2008-06-04 23:10:00,0.7718,0.772,0.7687,0.7709,523200000.0
2008-06-04 23:15:00,0.7709,0.7714,0.7692,0.7697,350600000.0
2008-06-04 23:20:00,0.7697,0.7698,0.7686,0.7696,208700000.0
2008-06-04 23:25:00,0.7696,0.7703,0.7694,0.7701,265700000.0
2008-06-04 23:30:00,0.7701,0.7701,0.769,0.7693,217800000.0
2008-06-04 23:35:00,0.7693,0.7694,0.7681,0.7686,235800000.0
2008-06-04 23:40:00,0.7686,0.7696,0.7686,0.7695,223100000.0
2008-06-04 23:45:00,0.7694,0.7698,0.7691,0.7698,248200000.0
2008-06-04 23:50:00,0.7698,0.7702,0.7695,0.7696,239100000.0
2008-06-04 23:55:00,0.7696,0.7702,0.7694,0.77,156500000.0
2008-06-05 00:00:00,0.77,0.77,0.7692,0.7692,512100000.0
2008-06-05 00:05:00,0.7692,0.7692,0.7689,0.769,345500000.0
2008-06-05 00:10:00,0.769,0.7697,0.769,0.7695,207900000.0
2008-06-05 00:15:00,0.7696,0.7697,0.7696,0.7697,58800000.0
2008-06-05 00:20:00,0.76956,0.7698,0.76927,0.7697,56900000.0
2008-06-05 00:25:00,0.7698,0.7702,0.7697,0.7701,204400000.0
2008-06-05 00:30:00,0.7701,0.7703,0.77,0.7703,290200000.0
2008-06-05 00:35:00,0.7702,0.7702,0.76991,0.76993,284100000.0
2008-06-05 00:40:00,0.7701,0.7701,0.7693,0.7693,485300000.0
2008-06-05 00:45:00,0.7692,0.7694,0.7689,0.7692,603400000.0
2008-06-05 00:50:00,0.7692,0.7692,0.7688,0.7691,436800000.0
2008-06-05 00:55:00,0.7691,0.7694,0.769,0.7694,91700000.0
2008-06-05 01:00:00,0.7693,0.7696,0.7693,0.7694,139200000.0
2008-06-05 01:05:00,0.7694,0.7697,0.7691,0.7696,138700000.0
2008-06-05 01:10:00,0.7696,0.7698,0.7695,0.7697,279000000.0
2008-06-05 01:15:00,0.7697,0.7699,0.7696,0.7699,128200000.0
2008-06-05 01:20:00,0.7699,0.77,0.76965,0.7697,163200000.0
2008-06-05 01:25:00,0.7697,0.7701,0.76947,0.7701,77400000.0
2008-06-05 01:30:00,0.7701,0.7704,0.7701,0.7704,98600000.0
2008-06-05 01:35:00,0.7704,0.7704,0.77,0.7703,94800000.0
2008-06-05 01:40:00,0.7703,0.7703,0.7697,0.7697,124000000.0
2008-06-05 01:45:00,0.7697,0.7705,0.769,0.7692,222900000.0
2008-06-05 01:50:00,0.7692,0.7692,0.7688,0.769,142300000.0
2008-06-05 01:55:00,0.7689,0.7692,0.7685,0.7692,341000000.0
2008-06-05 02:00:00,0.7692,0.77,0.7692,0.7698,343000000.0
2008-06-05 02:05:00,0.7699,0.7702,0.7697,0.77,95300000.0
2008-06-05 02:10:00,0.7699,0.77,0.7692,0.7694,126700000.0
2008-06-05 02:15:00,0.7693,0.7694,0.7691,0.7692,90200000.0
2008-06-05 02:20:00,0.7692,0.7692,0.7682,0.7683,172900000.0
2008-06-05 02:25:00,0.7683,0.7687,0.7681,0.7684,135700000.0
2008-06-05 02:30:00,0.7684,0.7687,0.7683,0.7685,80300000.0
2008-06-05 02:35:00,0.7685,0.7686,0.768,0.7683,141200000.0
2008-06-05 02:40:00,0.76815,0.7685,0.76794,0.7684,72700000.0
2008-06-05 02:45:00,0.7682,0.7686,0.7682,0.7683,77400000.0
2008-06-05 02:50:00,0.7684,0.7687,0.7683,0.7686,117800000.0
2008-06-05 02:55:00,0.7686,0.7686,0.7683,0.7684,61500000.0
2008-06-05 03:00:00,0.7683,0.7685,0.7672,0.7672,155200000.0
2008-06-05 03:05:00,0.7672,0.7678,0.7666,0.7676,192200000.0
2008-06-05 03:10:00,0.7674,0.7675,0.7665,0.7671,168300000.0
2008-06-05 03:15:00,0.7671,0.7676,0.7669,0.7676,145000000.0
2008-06-05 03:20:00,0.7676,0.7676,0.7672,0.7672,104600000.0
2008-06-05 03:25:00,0.7672,0.7676,0.7671,0.7673,76500000.0
2008-06-05 03:30:00,0.7674,0.7676,0.7669,0.7674,199100000.0
2008-06-05 03:35:00,0.7674,0.7674,0.7661,0.7668,191100000.0
2008-06-05 03:40:00,0.7668,0.7669,0.7662,0.7662,78000000.0
2008-06-05 03:45:00,0.7663,0.7666,0.7663,0.7664,69220000.0
2008-06-05 03:50:00,0.7663,0.7663,0.7659,0.766,160600000.0
2008-06-05 03:55:00,0.766,0.7661,0.7655,0.7658,136000000.0
2008-06-05 04:00:00,0.76585,0.7662,0.7658,0.7662,55000000.0
2008-06-05 04:05:00,0.7662,0.7671,0.7662,0.7668,176900000.0
2008-06-05 04:10:00,0.7667,0.7673,0.7662,0.7671,230200000.0
2008-06-05 04:15:00,0.7671,0.7672,0.7667,0.767,98400000.0
2008-06-05 04:20:00,0.767,0.767,0.7662,0.7663,155500000.0
2008-06-05 04:25:00,0.7664,0.7665,0.766,0.7664,151600000.0
2008-06-05 04:30:00,0.7663,0.7665,0.7655,0.7657,182200000.0
2008-06-05 04:35:00,0.7657,0.7662,0.7654,0.7657,203700000.0
2008-06-05 04:40:00,0.7657,0.7662,0.7657,0.7658,88000000.0
2008-06-05 04:45:00,0.7658,0.7659,0.7657,0.7658,43300000.0
2008-06-05 04:50:00,0.7657,0.7659,0.7657,0.7658,64800000.0
2008-06-05 04:55:00,0.7657,0.7658,0.7656,0.7657,70200000.0
2008-06-05 05:00:00,0.7658,0.7658,0.7657,0.7657,92300000.0
2008-06-05 05:05:00,0.7657,0.7663,0.7657,0.7662,196100000.0
2008-06-05 05:10:00,0.7661,0.7665,0.7661,0.7663,115800000.0
2008-06-05 05:15:00,0.7664,0.7666,0.7664,0.7666,73800000.0
2008-06-05 05:20:00,0.76645,0.7667,0.7661,0.7663,106300000.0
2008-06-05 05:25:00,0.7663,0.767,0.7663,0.767,91100000.0
2008-06-05 05:30:00,0.7669,0.7671,0.7666,0.7668,308900000.0
2008-06-05 05:35:00,0.7668,0.767,0.7667,0.7669,59400000.0
2008-06-05 05:40:00,0.7669,0.767,0.7668,0.767,102400000.0
2008-06-05 05:45:00,0.767,0.767,0.7665,0.7666,111400000.0
2008-06-05 05:50:00,0.7666,0.7668,0.7665,0.7667,97000000.0
2008-06-05 05:55:00,0.7666,0.7667,0.7661,0.7663,170700000.0
2008-06-05 06:00:00,0.7663,0.7665,0.7662,0.7663,57200000.0
2008-06-05 06:05:00,0.7664,0.7665,0.7661,0.7663,58000000.0
2008-06-05 06:10:00,0.7664,0.7666,0.7662,0.7663,45100000.0
2008-06-05 06:15:00,0.7663,0.7663,0.7661,0.7661,86400000.0
2008-06-05 06:20:00,0.7661,0.7664,0.7661,0.7662,119100000.0
2008-06-05 06:25:00,0.7662,0.7664,0.7662,0.7663,38500000.0
2008-06-05 06:30:00,0.7661,0.7664,0.7661,0.7663,50700000.0
2008-06-05 06:35:00,0.7664,0.7666,0.7662,0.7666,30700000.0
2008-06-05 06:40:00,0.7665,0.7666,0.76635,0.7665,58900000.0
2008-06-05 06:45:00,0.7663,0.7664,0.7662,0.7664,85900000.0
2008-06-05 06:50:00,0.7663,0.7664,0.76515,0.7657,214900000.0
2008-06-05 06:55:00,0.7657,0.7658,0.7655,0.7656,92500000.0
2008-06-05 07:00:00,0.7657,0.7659,0.7652,0.7654,142400000.0
2008-06-05 07:05:00,0.7654,0.7659,0.7653,0.7657,126000000.0
2008-06-05 07:10:00,0.7657,0.7659,0.7656,0.7659,77500000.0
2008-06-05 07:15:00,0.7658,0.7658,0.7652,0.7655,84400000.0
2008-06-05 07:20:00,0.7654,0.7656,0.765,0.7656,116600000.0
2008-06-05 07:25:00,0.7656,0.7657,0.7653,0.7656,78700000.0
2008-06-05 07:30:00,0.7655,0.766,0.7651,0.766,120400000.0
2008-06-05 07:35:00,0.766,0.7661,0.7658,0.7661,171600000.0
2008-06-05 07:40:00,0.7661,0.7665,0.7661,0.7663,93300000.0
2008-06-05 07:45:00,0.76625,0.7665,0.76575,0.7665,72400000.0
2008-06-05 07:50:00,0.7665,0.7668,0.7663,0.7664,115700000.0
2008-06-05 07:55:00,0.7664,0.7664,0.76535,0.7658,191900000.0
2008-06-05 08:00:00,0.7658,0.767,0.7658,0.7665,369300000.0
2008-06-05 08:05:00,0.7665,0.7666,0.7656,0.766,227000000.0
2008-06-05 08:10:00,0.76595,0.766,0.7653,0.7659,214500000.0
2008-06-05 08:15:00,0.7658,0.7658,0.7647,0.7647,255100000.0
2008-06-05 08:20:00,0.7647,0.7651,0.7647,0.765,317900000.0
2008-06-05 08:25:00,0.7649,0.7653,0.7647,0.7652,197900000.0
2008-06-05 08:30:00,0.7652,0.7658,0.7652,0.7654,163200000.0
2008-06-05 08:35:00,0.7654,0.7655,0.76495,0.7653,134510000.0
2008-06-05 08:40:00,0.7653,0.7653,0.7649,0.7653,98355000.0
2008-06-05 08:45:00,0.7653,0.7658,0.76525,0.7655,108200000.0
2008-06-05 08:50:00,0.7654,0.7658,0.7654,0.7654,93000000.0
2008-06-05 08:55:00,0.7654,0.7663,0.7653,0.7661,157400000.0
2008-06-05 09:00:00,0.7661,0.7663,0.7653,0.7654,194200000.0
2008-06-05 09:05:00,0.7654,0.7663,0.76525,0.7661,141300000.0
2008-06-05 09:10:00,0.7661,0.7665,0.7661,0.7664,93100000.0
2008-06-05 09:15:00,0.7664,0.7665,0.766,0.7665,75300000.0
2008-06-05 09:20:00,0.7666,0.7666,0.7658,0.766,111500000.0
2008-06-05 09:25:00,0.766,0.7666,0.766,0.7664,158500000.0
2008-06-05 09:30:00,0.7664,0.7665,0.7658,0.7662,152700000.0
2008-06-05 09:35:00,0.7662,0.7667,0.7661,0.7667,115900000.0
2008-06-05 09:40:00,0.7667,0.7667,0.7665,0.7667,108700000.0
2008-06-05 09:45:00,0.7667,0.7674,0.7666,0.7674,206600000.0
2008-06-05 09:50:00,0.7674,0.7674,0.7666,0.7668,169100000.0
2008-06-05 09:55:00,0.7669,0.7675,0.7668,0.7674,74200000.0
2008-06-05 10:00:00,0.7674,0.7676,0.76705,0.76715,99000000.0
2008-06-05 10:05:00,0.7672,0.7675,0.767,0.767,115600000.0
2008-06-05 10:10:00,0.767,0.7671,0.7662,0.7662,193800000.0
2008-06-05 10:15:00,0.7662,0.7665,0.7658,0.7664,173600000.0
2008-06-05 10:20:00,0.7662,0.7664,0.7656,0.7664,77400000.0
2008-06-05 10:25:00,0.7664,0.7665,0.7662,0.7663,80900000.0
2008-06-05 10:30:00,0.7662,0.7671,0.7662,0.7667,108700000.0
2008-06-05 10:35:00,0.7667,0.7668,0.7666,0.76665,52000000.0
2008-06-05 10:40:00,0.76665,0.76665,0.7659,0.7659,101000000.0
2008-06-05 10:45:00,0.76595,0.7662,0.7658,0.7661,102300000.0
2008-06-05 10:50:00,0.7661,0.7662,0.765,0.7651,141400000.0
2008-06-05 10:55:00,0.7651,0.7654,0.765,0.7653,93100000.0
2008-06-05 11:00:00,0.7653,0.7657,0.7652,0.7655,127600000.0
2008-06-05 11:05:00,0.7655,0.7661,0.7654,0.7658,112800000.0
2008-06-05 11:10:00,0.7657,0.7661,0.7655,0.7656,97100000.0
2008-06-05 11:15:00,0.7656,0.7656,0.765,0.7654,76200000.0
2008-06-05 11:20:00,0.76525,0.7653,0.7648,0.7652,97600000.0
2008-06-05 11:25:00,0.7652,0.7658,0.7652,0.7656,55300000.0
2008-06-05 11:30:00,0.7655,0.7656,0.7652,0.7653,92600000.0
2008-06-05 11:35:00,0.7653,0.7654,0.7646,0.7648,75800000.0
2008-06-05 11:40:00,0.7648,0.7648,0.7643,0.7644,172600000.0
2008-06-05 11:45:00,0.7644,0.7644,0.76395,0.7641,79600000.0
2008-06-05 11:50:00,0.7641,0.7646,0.764,0.7642,132900000.0
2008-06-05 11:55:00,0.7642,0.7645,0.764,0.7645,109300000.0
2008-06-05 12:00:00,0.7644,0.7644,0.7636,0.764,142100000.0
2008-06-05 12:05:00,0.764,0.7643,0.7637,0.7643,71800000.0
2008-06-05 12:10:00,0.7643,0.7645,0.7641,0.7643,105200000.0
2008-06-05 12:15:00,0.7643,0.76445,0.7637,0.7637,90300000.0
2008-06-05 12:20:00,0.7637,0.7639,0.76365,0.7637,122200000.0
2008-06-05 12:25:00,0.7637,0.7639,0.7635,0.7638,103200000.0
2008-06-05 12:30:00,0.7638,0.7644,0.7638,0.7642,75300000.0
2008-06-05 12:35:00,0.7641,0.7645,0.7636,0.7637,39300000.0
2008-06-05 12:40:00,0.7637,0.7643,0.7637,0.764,80200000.0
2008-06-05 12:45:00,0.764,0.7645,0.764,0.7644,65700000.0
2008-06-05 12:50:00,0.7644,0.7645,0.7637,0.7637,146400000.0
2008-06-05 12:55:00,0.7637,0.7638,0.7633,0.7633,83600000.0
2008-06-05 13:00:00,0.76325,0.7634,0.7631,0.7632,72000000.0
2008-06-05 13:05:00,0.7632,0.764,0.7631,0.7639,110300000.0
2008-06-05 13:10:00,0.7638,0.7638,0.7633,0.7633,48300000.0
2008-06-05 13:15:00,0.7633,0.7639,0.7631,0.7638,62600000.0
2008-06-05 13:20:00,0.7638,0.7642,0.7638,0.764,64200000.0
2008-06-05 13:25:00,0.764,0.7645,0.764,0.7643,39600000.0
2008-06-05 13:30:00,0.7643,0.7648,0.7642,0.7646,94900000.0
2008-06-05 13:35:00,0.7647,0.7652,0.7644,0.765,85600000.0
2008-06-05 13:40:00,0.7651,0.7657,0.7647,0.7648,88800000.0
2008-06-05 13:45:00,0.76495,0.7654,0.76495,0.7652,59700000.0
2008-06-05 13:50:00,0.7651,0.7653,0.7646,0.7648,65400000.0
2008-06-05 13:55:00,0.7648,0.7648,0.7643,0.7645,35500000.0
2008-06-05 14:00:00,0.7645,0.7645,0.7635,0.7635,98200000.0
2008-06-05 14:05:00,0.7635,0.7636,0.763,0.7636,88300000.0
2008-06-05 14:10:00,0.76355,0.7638,0.7635,0.7636,55400000.0
2008-06-05 14:15:00,0.7636,0.7639,0.7633,0.7635,64200000.0
2008-06-05 14:20:00,0.7635,0.7637,0.7633,0.7633,56100000.0
2008-06-05 14:25:00,0.7633,0.7634,0.7624,0.7624,52200000.0
2008-06-05 14:30:00,0.7627,0.763,0.762,0.7622,126600000.0
2008-06-05 14:35:00,0.7621,0.7639,0.762,0.7625,200300000.0
2008-06-05 14:40:00,0.7625,0.763,0.7615,0.76155,303100000.0
2008-06-05 14:45:00,0.7616,0.7626,0.7614,0.7624,182800000.0
2008-06-05 14:50:00,0.76245,0.7639,0.7622,0.7631,145300000.0
2008-06-05 14:55:00,0.7631,0.765,0.7623,0.7643,218300000.0
2008-06-05 15:00:00,0.76435,0.7645,0.7628,0.7629,122300000.0
2008-06-05 15:05:00,0.76305,0.7632,0.76235,0.76235,98200000.0
2008-06-05 15:10:00,0.76235,0.7645,0.7623,0.76445,137100000.0
2008-06-05 15:15:00,0.7645,0.7648,0.7629,0.7631,192700000.0
2008-06-05 15:20:00,0.7632,0.7641,0.76305,0.7632,169100000.0
2008-06-05 15:25:00,0.7631,0.76385,0.76235,0.7637,158700000.0
2008-06-05 15:30:00,0.7637,0.7639,0.763,0.763,161000000.0
2008-06-05 15:35:00,0.763,0.7652,0.763,0.7645,143100000.0
2008-06-05 15:40:00,0.7645,0.7655,0.7642,0.7649,183700000.0
2008-06-05 15:45:00,0.76485,0.7653,0.7648,0.765,113200000.0
2008-06-05 15:50:00,0.76545,0.7655,0.7648,0.7651,89600000.0
2008-06-05 15:55:00,0.7651,0.7654,0.7648,0.7652,144300000.0
2008-06-05 16:00:00,0.7652,0.7657,0.7652,0.7655,106100000.0
2008-06-05 16:05:00,0.76545,0.7656,0.7652,0.7653,43800000.0
2008-06-05 16:10:00,0.7653,0.7655,0.7653,0.7653,23200000.0
2008-06-05 16:15:00,0.7653,0.7656,0.765,0.7654,89400000.0
2008-06-05 16:20:00,0.7653,0.7656,0.7653,0.7654,25000000.0
2008-06-05 16:25:00,0.7654,0.7655,0.7647,0.7647,69100000.0
2008-06-05 16:30:00,0.7647,0.76505,0.7645,0.7646,97900000.0
2008-06-05 16:35:00,0.7647,0.76485,0.7644,0.7646,96500000.0
2008-06-05 16:40:00,0.7645,0.76465,0.76395,0.7642,65400000.0
2008-06-05 16:45:00,0.7642,0.7643,0.7632,0.7636,85700000.0
2008-06-05 16:50:00,0.7636,0.7637,0.7629,0.7633,102000000.0
2008-06-05 16:55:00,0.7633,0.76445,0.7626,0.7644,113900000.0
2008-06-05 17:00:00,0.76435,0.7645,0.7637,0.7638,125800000.0
2008-06-05 17:05:00,0.7639,0.7643,0.7638,0.7641,44300000.0
2008-06-05 17:10:00,0.7641,0.7646,0.7641,0.7645,47200000.0
2008-06-05 17:15:00,0.7644,0.7646,0.7642,0.7645,50400000.0
2008-06-05 17:20:00,0.7644,0.7645,0.7643,0.7644,40700000.0
2008-06-05 17:25:00,0.7644,0.7646,0.7641,0.7643,80500000.0
2008-06-05 17:30:00,0.76435,0.7645,0.7642,0.7642,43800000.0
2008-06-05 17:35:00,0.7642,0.7644,0.7641,0.76415,48600000.0
2008-06-05 17:40:00,0.7641,0.7645,0.76405,0.7642,32100000.0
2008-06-05 17:45:00,0.76435,0.7646,0.7642,0.7645,44200000.0
2008-06-05 17:50:00,0.76445,0.7651,0.76445,0.7651,38000000.0
2008-06-05 17:55:00,0.7651,0.7651,0.76495,0.765,9700000.0
2008-06-05 18:00:00,0.76505,0.7651,0.76485,0.765,6300000.0
2008-06-05 18:05:00,0.765,0.7657,0.765,0.7655,29200000.0
2008-06-05 18:10:00,0.7653,0.7655,0.7651,0.7652,58100000.0
2008-06-05 18:15:00,0.7652,0.7656,0.7652,0.7654,64900000.0
2008-06-05 18:20:00,0.7654,0.7656,0.76535,0.76535,23200000.0
2008-06-05 18:25:00,0.7656,0.766,0.76525,0.7655,32800000.0
2008-06-05 18:30:00,0.7653,0.7657,0.7653,0.7656,16500000.0
2008-06-05 18:35:00,0.7656,0.7657,0.7652,0.7654,38100000.0
2008-06-05 18:40:00,0.7654,0.76575,0.7654,0.7655,77600000.0
2008-06-05 18:45:00,0.7655,0.7661,0.7655,0.766,67700000.0
2008-06-05 18:50:00,0.766,0.7666,0.766,0.7663,33400000.0
2008-06-05 18:55:00,0.7662,0.767,0.7662,0.76685,36100000.0
2008-06-05 19:00:00,0.7668,0.767,0.7665,0.7669,21900000.0
2008-06-05 19:05:00,0.7667,0.7668,0.7662,0.7663,31000000.0
2008-06-05 19:10:00,0.76625,0.7667,0.7662,0.7663,101900000.0
2008-06-05 19:15:00,0.7662,0.7667,0.7662,0.7665,16000000.0
2008-06-05 19:20:00,0.7663,0.7665,0.76625,0.7665,5400000.0
2008-06-05 19:25:00,0.76635,0.7668,0.76635,0.7664,16400000.0
2008-06-05 19:30:00,0.7665,0.7667,0.7665,0.7666,13900000.0
2008-06-05 19:35:00,0.7668,0.7668,0.7665,0.7666,11400000.0
2008-06-05 19:40:00,0.7666,0.7667,0.76606,0.76629,19300000.0
2008-06-05 19:45:00,0.76655,0.7667,0.76629,0.7665,60100000.0
2008-06-05 19:50:00,0.7665,0.7667,0.7664,0.7666,19900000.0
2008-06-05 19:55:00,0.7666,0.7669,0.76634,0.7669,45300000.0
2008-06-05 20:00:00,0.7668,0.7668,0.7664,0.7667,12500000.0
2008-06-05 20:05:00,0.76645,0.7671,0.76622,0.7671,69600000.0
2008-06-05 20:10:00,0.7671,0.7674,0.7667,0.7673,22100000.0
2008-06-05 20:15:00,0.7674,0.7674,0.7668,0.7668,32000000.0
2008-06-05 20:20:00,0.767,0.7676,0.767,0.7671,28500000.0
2008-06-05 20:25:00,0.7671,0.7673,0.76705,0.7672,9000000.0
2008-06-05 20:30:00,0.76693,0.7673,0.76654,0.7673,111100000.0
2008-06-05 20:35:00,0.7672,0.7673,0.7668,0.7671,37900000.0
2008-06-05 20:40:00,0.767,0.7673,0.767,0.7672,7200000.0
2008-06-05 20:45:00,0.7674,0.7675,0.767,0.767,20400000.0
2008-06-05 20:50:00,0.76705,0.7675,0.76705,0.7673,27600000.0
2008-06-05 20:55:00,0.7671,0.7672,0.767,0.76705,6600000.0
2008-06-05 21:00:00,0.76705,0.7671,0.76695,0.76695,14000000.0
2008-06-05 21:05:00,0.7671,0.7672,0.7666,0.7669,17300000.0
2008-06-05 21:10:00,0.76675,0.76686,0.76633,0.76675,75900000.0
2008-06-05 21:15:00,0.76664,0.7674,0.76641,0.7672,40300000.0
2008-06-05 21:20:00,0.76705,0.76705,0.76685,0.7669,11300000.0
2008-06-05 21:25:00,0.76695,0.7673,0.7669,0.7673,33300000.0
2008-06-05 21:30:00,0.7672,0.7673,0.7666,0.7668,21900000.0
2008-06-05 21:35:00,0.76675,0.7675,0.7667,0.7675,28900000.0
2008-06-05 21:40:00,0.7673,0.7677,0.7672,0.7675,25600000.0
2008-06-05 21:45:00,0.7674,0.7676,0.76665,0.7674,112100000.0
2008-06-05 21:50:00,0.7674,0.7677,0.7672,0.7674,15200000.0
2008-06-05 21:55:00,0.7674,0.76745,0.76715,0.76745,17800000.0
2008-06-05 22:00:00,0.7674,0.7678,0.76725,0.7675,30500000.0
2008-06-05 22:05:00,0.7674,0.7676,0.76725,0.7676,21900000.0
2008-06-05 22:10:00,0.7675,0.7675,0.76735,0.7674,11700000.0
2008-06-05 22:15:00,0.7676,0.7681,0.7674,0.768,41160000.0
2008-06-05 22:20:00,0.76785,0.768,0.7678,0.768,24500000.0
2008-06-05 22:25:00,0.7682,0.7682,0.7678,0.7679,20700000.0
2008-06-05 22:30:00,0.7679,0.768,0.7676,0.7678,41800000.0
2008-06-05 22:35:00,0.7678,0.7679,0.7677,0.7678,47700000.0
2008-06-05 22:40:00,0.7678,0.768,0.7678,0.7679,60900000.0
2008-06-05 22:45:00,0.768,0.768,0.7678,0.768,69900000.0
2008-06-05 22:50:00,0.768,0.7681,0.7678,0.768,71900000.0
2008-06-05 22:55:00,0.7679,0.76795,0.7675,0.7676,119800000.0
2008-06-05 23:00:00,0.7676,0.7678,0.76706,0.7677,45100000.0
2008-06-05 23:05:00,0.7677,0.7677,0.7671,0.7677,97700000.0
2008-06-05 23:10:00,0.7676,0.7678,0.7671,0.7671,123300000.0
2008-06-05 23:15:00,0.76719,0.7676,0.76719,0.7675,25100000.0
2008-06-05 23:20:00,0.7675,0.7675,0.7672,0.7672,68100000.0
2008-06-05 23:25:00,0.7672,0.7673,0.7665,0.7666,89200000.0
2008-06-05 23:30:00,0.7666,0.7667,0.7665,0.7666,85400000.0
2008-06-05 23:35:00,0.7666,0.7667,0.76611,0.76623,88300000.0
2008-06-05 23:40:00,0.7665,0.7665,0.7662,0.7663,181400000.0
2008-06-05 23:45:00,0.7663,0.7666,0.7659,0.7659,221600000.0
2008-06-05 23:50:00,0.766,0.7661,0.7656,0.7657,324200000.0
2008-06-05 23:55:00,0.7657,0.7658,0.7654,0.7655,203900000.0
2008-06-06 00:00:00,0.7654,0.7657,0.7653,0.7657,107700000.0
2008-06-06 00:05:00,0.7658,0.7658,0.7657,0.7658,102600000.0
2008-06-06 00:10:00,0.7658,0.7659,0.7657,0.7658,99900000.0
2008-06-06 00:15:00,0.7658,0.7659,0.76557,0.7659,47500000.0
2008-06-06 00:20:00,0.7659,0.7661,0.7659,0.7661,134300000.0
2008-06-06 00:25:00,0.7661,0.7662,0.766,0.7661,86100000.0
2008-06-06 00:30:00,0.7661,0.7661,0.7657,0.7659,176300000.0
2008-06-06 00:35:00,0.7659,0.766,0.7656,0.7656,155200000.0
2008-06-06 00:40:00,0.7656,0.7656,0.7656,0.7656,78900000.0
2008-06-06 00:45:00,0.7656,0.7657,0.7652,0.7653,150300000.0
2008-06-06 00:50:00,0.7653,0.7655,0.7653,0.7655,74800000.0
2008-06-06 00:55:00,0.7655,0.7656,0.76517,0.76526,130700000.0
2008-06-06 01:00:00,0.7656,0.7658,0.76494,0.7656,70300000.0
2008-06-06 01:05:00,0.7656,0.7657,0.7652,0.7652,63100000.0
2008-06-06 01:10:00,0.7656,0.7657,0.7654,0.7657,60300000.0
2008-06-06 01:15:00,0.7657,0.7659,0.7656,0.7657,55600000.0
2008-06-06 01:20:00,0.7657,0.7661,0.7657,0.7658,58900000.0
2008-06-06 01:25:00,0.7658,0.7658,0.7655,0.7656,25100000.0
2008-06-06 01:30:00,0.76548,0.7657,0.76531,0.7655,58600000.0
2008-06-06 01:35:00,0.7655,0.7656,0.7655,0.7655,42300000.0
2008-06-06 01:40:00,0.7655,0.7657,0.7655,0.7656,70700000.0
2008-06-06 01:45:00,0.7656,0.7659,0.7656,0.7658,96100000.0
2008-06-06 01:50:00,0.7659,0.7662,0.76538,0.766,57500000.0
2008-06-06 01:55:00,0.766,0.7661,0.76565,0.7658,114400000.0
2008-06-06 02:00:00,0.7657,0.7658,0.7655,0.7656,142300000.0
2008-06-06 02:05:00,0.7656,0.7659,0.7656,0.7658,100600000.0
2008-06-06 02:10:00,0.7658,0.766,0.7658,0.7658,86200000.0
2008-06-06 02:15:00,0.7658,0.7659,0.7658,0.7659,66800000.0
2008-06-06 02:20:00,0.7659,0.7661,0.76553,0.7661,41600000.0
2008-06-06 02:25:00,0.7661,0.7661,0.766,0.766,48900000.0
2008-06-06 02:30:00,0.766,0.7666,0.766,0.7664,151100000.0
2008-06-06 02:35:00,0.7664,0.7667,0.7664,0.7665,86800000.0
2008-06-06 02:40:00,0.7665,0.7665,0.7662,0.7662,149100000.0
2008-06-06 02:45:00,0.7663,0.7665,0.7662,0.7665,162100000.0
2008-06-06 02:50:00,0.7664,0.7665,0.76625,0.7665,89700000.0
2008-06-06 02:55:00,0.7664,0.7665,0.7663,0.7665,102500000.0
2008-06-06 03:00:00,0.7665,0.7667,0.7664,0.7665,145800000.0
2008-06-06 03:05:00,0.7665,0.7666,0.7664,0.7665,158000000.0
2008-06-06 03:10:00,0.7666,0.7666,0.7662,0.7663,105100000.0
2008-06-06 03:15:00,0.7663,0.7665,0.7657,0.7657,137400000.0
2008-06-06 03:20:00,0.7657,0.7658,0.7656,0.7657,82900000.0
2008-06-06 03:25:00,0.7657,0.766,0.7657,0.766,112400000.0
2008-06-06 03:30:00,0.76595,0.7662,0.7659,0.7661,117000000.0
2008-06-06 03:35:00,0.7661,0.7661,0.7658,0.7661,50200000.0
2008-06-06 03:40:00,0.7661,0.7662,0.766,0.7661,40500000.0
2008-06-06 03:45:00,0.7661,0.7663,0.7661,0.7663,52000000.0
2008-06-06 03:50:00,0.7663,0.7664,0.7661,0.7661,47500000.0
2008-06-06 03:55:00,0.7659,0.76625,0.76563,0.7662,39900000.0
2008-06-06 04:00:00,0.7662,0.76625,0.7662,0.76625,13400000.0
2008-06-06 04:05:00,0.7662,0.76625,0.76564,0.7662,32700000.0
2008-06-06 04:10:00,0.76625,0.76625,0.76557,0.7661,46300000.0
2008-06-06 04:15:00,0.7661,0.7663,0.7661,0.7662,76000000.0
2008-06-06 04:20:00,0.7662,0.7664,0.76567,0.7661,123000000.0
2008-06-06 04:25:00,0.7662,0.7663,0.76558,0.7662,79600000.0
2008-06-06 04:30:00,0.7662,0.7662,0.76615,0.76615,33000000.0
2008-06-06 04:35:00,0.7661,0.7662,0.76562,0.7662,70200000.0
2008-06-06 04:40:00,0.7662,0.76625,0.76615,0.7662,14800000.0
2008-06-06 04:45:00,0.7662,0.7664,0.7661,0.7663,52100000.0
2008-06-06 04:50:00,0.76625,0.7665,0.7661,0.7665,77900000.0
2008-06-06 04:55:00,0.7665,0.7665,0.76595,0.76609,42900000.0
2008-06-06 05:00:00,0.76623,0.7665,0.76609,0.7665,39100000.0
2008-06-06 05:05:00,0.7665,0.7668,0.76599,0.7665,69100000.0
2008-06-06 05:10:00,0.7665,0.7668,0.7665,0.7667,89400000.0
2008-06-06 05:15:00,0.7668,0.7674,0.7666,0.767,174500000.0
2008-06-06 05:20:00,0.76649,0.7672,0.76649,0.76715,55900000.0
2008-06-06 05:25:00,0.76715,0.7672,0.767,0.767,207300000.0
2008-06-06 05:30:00,0.767,0.7671,0.7668,0.7669,171300000.0
2008-06-06 05:35:00,0.767,0.7671,0.7669,0.7669,132900000.0
2008-06-06 05:40:00,0.7669,0.7673,0.7669,0.7672,54000000.0
2008-06-06 05:45:00,0.7671,0.7674,0.76665,0.76677,54200000.0
2008-06-06 05:50:00,0.76665,0.7671,0.76655,0.7671,39000000.0
2008-06-06 05:55:00,0.7666,0.767,0.76652,0.7669,64700000.0
2008-06-06 06:00:00,0.7669,0.7673,0.7669,0.767,134896000.0
2008-06-06 06:05:00,0.767,0.767,0.76659,0.76672,12200000.0
2008-06-06 06:10:00,0.76678,0.7671,0.76644,0.7671,52400000.0
2008-06-06 06:15:00,0.767,0.7671,0.767,0.7671,42400000.0
2008-06-06 06:20:00,0.7671,0.7671,0.767,0.7671,59200000.0
2008-06-06 06:25:00,0.767,0.7671,0.7665,0.7671,42200000.0
2008-06-06 06:30:00,0.76696,0.7672,0.76653,0.76678,47600000.0
2008-06-06 06:35:00,0.767,0.7672,0.76683,0.7672,299800000.0
2008-06-06 06:40:00,0.7672,0.7674,0.7671,0.7671,158300000.0
2008-06-06 06:45:00,0.7671,0.7674,0.7671,0.7673,114800000.0
2008-06-06 06:50:00,0.7673,0.7674,0.76675,0.76685,76300000.0
2008-06-06 06:55:00,0.7671,0.7672,0.767,0.7671,34000000.0
2008-06-06 07:00:00,0.7671,0.7671,0.7669,0.7669,100000000.0
2008-06-06 07:05:00,0.7669,0.7671,0.7668,0.767,161500000.0
2008-06-06 07:10:00,0.767,0.7671,0.767,0.767,56800000.0
2008-06-06 07:15:00,0.767,0.7674,0.767,0.7673,125800000.0
2008-06-06 07:20:00,0.7673,0.7675,0.76677,0.7673,33700000.0
2008-06-06 07:25:00,0.7673,0.7673,0.7673,0.7673,19500000.0
2008-06-06 07:30:00,0.7673,0.7673,0.7668,0.767,137400000.0
2008-06-06 07:35:00,0.767,0.7674,0.767,0.7673,151300000.0
2008-06-06 07:40:00,0.7673,0.7677,0.7673,0.7677,134400000.0
2008-06-06 07:45:00,0.7677,0.768,0.7675,0.76785,82800000.0
2008-06-06 07:50:00,0.76785,0.76785,0.7673,0.7673,99800000.0
2008-06-06 07:55:00,0.7673,0.7674,0.7671,0.7671,103700000.0
2008-06-06 08:00:00,0.7671,0.7671,0.7664,0.7666,239800000.0
2008-06-06 08:05:00,0.7666,0.7666,0.7665,0.7665,110500000.0
2008-06-06 08:10:00,0.7665,0.7665,0.7663,0.7663,108500000.0
2008-06-06 08:15:00,0.7664,0.7668,0.76607,0.76624,54500000.0
2008-06-06 08:20:00,0.7668,0.76695,0.7667,0.76695,50400000.0
2008-06-06 08:25:00,0.76695,0.767,0.7666,0.7666,68600000.0
2008-06-06 08:30:00,0.7666,0.76665,0.7666,0.76665,15400000.0
2008-06-06 08:35:00,0.76665,0.76665,0.76665,0.76665,11200000.0
2008-06-06 08:40:00,0.76665,0.7668,0.76665,0.76675,48300000.0
2008-06-06 08:45:00,0.76614,0.767,0.76584,0.76695,76000000.0
2008-06-06 08:50:00,0.76695,0.767,0.7662,0.7664,64300000.0
2008-06-06 08:55:00,0.76645,0.76675,0.76587,0.76675,102500000.0
2008-06-06 09:00:00,0.76675,0.7668,0.76606,0.76675,54500000.0
2008-06-06 09:05:00,0.76675,0.7672,0.76675,0.76715,61500000.0
2008-06-06 09:10:00,0.76715,0.7673,0.7668,0.7672,111500000.0
2008-06-06 09:15:00,0.7672,0.7674,0.7669,0.7671,101200000.0
2008-06-06 09:20:00,0.7671,0.7674,0.767,0.7672,88800000.0
2008-06-06 09:25:00,0.7672,0.76725,0.7668,0.7669,79300000.0
2008-06-06 09:30:00,0.7669,0.7671,0.7668,0.767,103800000.0
2008-06-06 09:35:00,0.767,0.7674,0.767,0.7671,79300000.0
2008-06-06 09:40:00,0.7671,0.7673,0.7671,0.7672,34400000.0
2008-06-06 09:45:00,0.7672,0.76735,0.7671,0.7672,78500000.0
2008-06-06 09:50:00,0.7673,0.76745,0.76705,0.7674,141000000.0
2008-06-06 09:55:00,0.7674,0.76745,0.7674,0.76745,55900000.0
2008-06-06 10:00:00,0.76745,0.7677,0.76745,0.7676,29700000.0
2008-06-06 10:05:00,0.7676,0.76805,0.7676,0.7676,161100000.0
2008-06-06 10:10:00,0.7676,0.7677,0.7674,0.7674,73900000.0
2008-06-06 10:15:00,0.7674,0.7674,0.76685,0.7671,63200000.0
2008-06-06 10:20:00,0.7672,0.7674,0.7668,0.7671,126800000.0
2008-06-06 10:25:00,0.7671,0.7672,0.7671,0.7672,25400000.0
2008-06-06 10:30:00,0.7672,0.7673,0.76675,0.76705,68900000.0
2008-06-06 10:35:00,0.76705,0.7672,0.7667,0.7667,76900000.0
2008-06-06 10:40:00,0.76685,0.76745,0.7667,0.76745,143900000.0
2008-06-06 10:45:00,0.76745,0.76755,0.76695,0.7671,140500000.0
2008-06-06 10:50:00,0.76705,0.7672,0.76653,0.7671,28400000.0
2008-06-06 10:55:00,0.7671,0.7671,0.7666,0.7666,155400000.0
2008-06-06 11:00:00,0.7666,0.7667,0.7665,0.7665,135800000.0
2008-06-06 11:05:00,0.76655,0.7666,0.7663,0.7665,129300000.0
2008-06-06 11:10:00,0.7665,0.7666,0.7663,0.7665,52900000.0
2008-06-06 11:15:00,0.7661,0.7665,0.76605,0.7665,50400000.0
2008-06-06 11:20:00,0.7661,0.7665,0.7658,0.766,117000000.0
2008-06-06 11:25:00,0.766,0.7668,0.766,0.7667,66600000.0
2008-06-06 11:30:00,0.76665,0.7668,0.7664,0.7665,111100000.0
2008-06-06 11:35:00,0.7665,0.7667,0.7663,0.7664,47700000.0
2008-06-06 11:40:00,0.7664,0.7665,0.7662,0.7664,44500000.0
2008-06-06 11:45:00,0.76645,0.7666,0.766,0.7663,70000000.0
2008-06-06 11:50:00,0.76625,0.76635,0.7662,0.76625,23200000.0
2008-06-06 11:55:00,0.76625,0.7663,0.7658,0.7659,48000000.0
2008-06-06 12:00:00,0.7659,0.7661,0.76555,0.766,100800000.0
2008-06-06 12:05:00,0.766,0.7661,0.7655,0.766,44400000.0
2008-06-06 12:10:00,0.766,0.76605,0.76546,0.76582,73600000.0
2008-06-06 12:15:00,0.76574,0.766,0.76535,0.7659,57600000.0
2008-06-06 12:20:00,0.7659,0.7661,0.7658,0.76595,47100000.0
2008-06-06 12:25:00,0.76595,0.76605,0.76585,0.76585,36200000.0
2008-06-06 12:30:00,0.76595,0.7661,0.76585,0.76605,77400000.0
2008-06-06 12:35:00,0.76605,0.76625,0.7659,0.766,55100000.0
2008-06-06 12:40:00,0.766,0.76625,0.76595,0.76605,25300000.0
2008-06-06 12:45:00,0.76605,0.7664,0.76605,0.7664,108900000.0
2008-06-06 12:50:00,0.7664,0.7665,0.7659,0.76595,47500000.0
2008-06-06 12:55:00,0.76595,0.76625,0.7659,0.766,31100000.0
2008-06-06 13:00:00,0.766,0.76605,0.7658,0.7659,46300000.0
2008-06-06 13:05:00,0.76585,0.7661,0.76575,0.76585,44200000.0
2008-06-06 13:10:00,0.7658,0.76595,0.7657,0.7657,55200000.0
2008-06-06 13:15:00,0.7657,0.7661,0.7657,0.766,98600000.0
2008-06-06 13:20:00,0.76586,0.7662,0.76564,0.766,32600000.0
2008-06-06 13:25:00,0.766,0.7664,0.766,0.76635,51700000.0
2008-06-06 13:30:00,0.76635,0.7665,0.7662,0.7665,52000000.0
2008-06-06 13:35:00,0.7664,0.7665,0.76587,0.76615,72900000.0
2008-06-06 13:40:00,0.7664,0.7664,0.76582,0.7664,42200000.0
2008-06-06 13:45:00,0.7664,0.76665,0.7664,0.76665,31900000.0
2008-06-06 13:50:00,0.7667,0.7669,0.7667,0.7669,17900000.0
2008-06-06 13:55:00,0.76648,0.76745,0.76644,0.76685,106700000.0
2008-06-06 14:00:00,0.7668,0.7674,0.7666,0.7669,155900000.0
2008-06-06 14:05:00,0.76685,0.7678,0.7668,0.7677,58500000.0
2008-06-06 14:10:00,0.76765,0.768,0.7673,0.7673,125500000.0
2008-06-06 14:15:00,0.7674,0.7674,0.7663,0.7669,112700000.0
2008-06-06 14:20:00,0.7669,0.76715,0.76645,0.7668,129200000.0
2008-06-06 14:25:00,0.76663,0.7677,0.76604,0.7674,98900000.0
2008-06-06 14:30:00,0.7674,0.7693,0.7674,0.7691,225800000.0
2008-06-06 14:35:00,0.7691,0.76965,0.76825,0.7685,216500000.0
2008-06-06 14:40:00,0.7685,0.7685,0.7664,0.76685,272000000.0
2008-06-06 14:45:00,0.7668,0.76725,0.7661,0.7665,277800000.0
2008-06-06 14:50:00,0.7665,0.76685,0.76605,0.76605,183100000.0
2008-06-06 14:55:00,0.7663,0.767,0.7654,0.7661,241100000.0
2008-06-06 15:00:00,0.7661,0.7662,0.7647,0.76595,282600000.0
2008-06-06 15:05:00,0.76605,0.7673,0.7656,0.76685,242400000.0
2008-06-06 15:10:00,0.76685,0.7669,0.76609,0.7665,81500000.0
2008-06-06 15:15:00,0.7665,0.7665,0.76555,0.7659,182800000.0
2008-06-06 15:20:00,0.7659,0.76655,0.7659,0.7665,91300000.0
2008-06-06 15:25:00,0.7668,0.767,0.766,0.76635,227800000.0
2008-06-06 15:30:00,0.76645,0.76725,0.7663,0.7669,180700000.0
2008-06-06 15:35:00,0.7669,0.7673,0.7661,0.7661,220400000.0
2008-06-06 15:40:00,0.7661,0.7662,0.7659,0.76595,200500000.0
2008-06-06 15:45:00,0.76595,0.7661,0.7655,0.7655,211700000.0
2008-06-06 15:50:00,0.7655,0.7663,0.7655,0.76585,174200000.0
2008-06-06 15:55:00,0.76585,0.7662,0.7656,0.7657,175700000.0
2008-06-06 16:00:00,0.7657,0.766,0.7656,0.766,158900000.0
2008-06-06 16:05:00,0.766,0.76615,0.7653,0.7658,201600000.0
2008-06-06 16:10:00,0.76585,0.7659,0.76565,0.7657,53500000.0
2008-06-06 16:15:00,0.7657,0.766,0.7654,0.766,167500000.0
2008-06-06 16:20:00,0.766,0.7663,0.7659,0.766,159900000.0
2008-06-06 16:25:00,0.766,0.76625,0.7655,0.76555,128300000.0
2008-06-06 16:30:00,0.76555,0.7658,0.765,0.7653,182100000.0
2008-06-06 16:35:00,0.7651,0.76585,0.7651,0.76585,124000000.0
2008-06-06 16:40:00,0.7659,0.7664,0.76555,0.7661,84000000.0
2008-06-06 16:45:00,0.7663,0.76665,0.7661,0.7662,119100000.0
2008-06-06 16:50:00,0.7662,0.76645,0.7661,0.7661,94600000.0
2008-06-06 16:55:00,0.7661,0.7674,0.7661,0.7668,112800000.0
2008-06-06 17:00:00,0.7665,0.76735,0.7664,0.7673,177000000.0
2008-06-06 17:05:00,0.7673,0.7677,0.76695,0.76695,206600000.0
2008-06-06 17:10:00,0.7669,0.76695,0.7664,0.7669,121600000.0
2008-06-06 17:15:00,0.76695,0.7678,0.7669,0.7676,183300000.0
2008-06-06 17:20:00,0.7676,0.76775,0.7668,0.7671,91800000.0
2008-06-06 17:25:00,0.767,0.7674,0.76685,0.76685,38000000.0
2008-06-06 17:30:00,0.7668,0.76745,0.7668,0.76745,39200000.0
2008-06-06 17:35:00,0.76745,0.7675,0.7669,0.767,56600000.0
2008-06-06 17:40:00,0.767,0.767,0.7663,0.7665,40300000.0
2008-06-06 17:45:00,0.76665,0.76665,0.76615,0.76615,74200000.0
2008-06-06 17:50:00,0.7662,0.7665,0.76615,0.7662,18000000.0
2008-06-06 17:55:00,0.7663,0.7665,0.7661,0.7665,25500000.0
2008-06-06 18:00:00,0.7664,0.7664,0.7659,0.7659,31800000.0
2008-06-06 18:05:00,0.7658,0.7662,0.7658,0.7662,26700000.0
2008-06-06 18:10:00,0.76625,0.7665,0.76625,0.7665,17900000.0
2008-06-06 18:15:00,0.7663,0.7675,0.7663,0.7673,48700000.0
2008-06-06 18:20:00,0.7671,0.7677,0.76705,0.7674,22900000.0
2008-06-06 18:25:00,0.7674,0.7674,0.7671,0.7671,26200000.0
2008-06-06 18:30:00,0.7672,0.7676,0.7667,0.7668,37700000.0
2008-06-06 18:35:00,0.76685,0.76735,0.7668,0.7671,24500000.0
2008-06-06 18:40:00,0.7671,0.7673,0.767,0.7671,18200000.0
2008-06-06 18:45:00,0.7668,0.7672,0.7668,0.7669,46500000.0
2008-06-06 18:50:00,0.7667,0.7671,0.7665,0.7669,12400000.0
2008-06-06 18:55:00,0.76625,0.7672,0.76625,0.7665,48100000.0
2008-06-06 19:00:00,0.7664,0.7666,0.7661,0.7666,4500000.0
2008-06-06 19:05:00,0.7669,0.7679,0.7666,0.767,45800000.0
2008-06-06 19:10:00,0.767,0.7674,0.7669,0.7673,33100000.0
2008-06-06 19:15:00,0.76735,0.7674,0.7669,0.7673,17500000.0
2008-06-06 19:20:00,0.7673,0.7675,0.7671,0.7671,27700000.0
2008-06-06 19:25:00,0.7671,0.7671,0.76665,0.7668,12400000.0
2008-06-06 19:30:00,0.76686,0.76723,0.7662,0.7664,44600000.0
2008-06-06 19:35:00,0.76637,0.7668,0.7662,0.7668,38800000.0
2008-06-06 19:40:00,0.7668,0.7669,0.7664,0.7668,22500000.0
2008-06-06 19:45:00,0.7668,0.7668,0.76634,0.76645,90500000.0
2008-06-06 19:50:00,0.7668,0.7668,0.7662,0.7663,18100000.0
2008-06-06 19:55:00,0.7664,0.7668,0.7664,0.7668,13400000.0
2008-06-06 20:00:00,0.7668,0.7668,0.7661,0.7663,74600000.0
2008-06-06 20:05:00,0.7661,0.7668,0.7661,0.7664,15500000.0
2008-06-06 20:10:00,0.7664,0.7668,0.76615,0.7668,18700000.0
2008-06-06 20:15:00,0.7668,0.767,0.76654,0.767,37900000.0
2008-06-06 20:20:00,0.767,0.7671,0.7667,0.767,48800000.0
2008-06-06 20:25:00,0.76675,0.7672,0.7666,0.767,20500000.0
2008-06-06 20:30:00,0.7668,0.7668,0.76655,0.7667,9600000.0
2008-06-06 20:35:00,0.7667,0.7672,0.7667,0.7668,54600000.0
2008-06-06 20:40:00,0.7668,0.767,0.7665,0.7668,124200000.0
2008-06-06 20:45:00,0.76675,0.7669,0.7665,0.7667,24000000.0
2008-06-06 20:50:00,0.7666,0.7671,0.7666,0.7669,30200000.0
2008-06-06 20:55:00,0.7669,0.7673,0.7668,0.7673,27900000.0
2008-06-06 21:00:00,0.76705,0.7674,0.76705,0.7671,13900000.0
2008-06-06 21:05:00,0.76715,0.768,0.76702,0.768,58400000.0
2008-06-06 21:10:00,0.768,0.768,0.7677,0.7678,32100000.0
2008-06-06 21:15:00,0.7678,0.7678,0.7672,0.7673,30400000.0
2008-06-06 21:20:00,0.76735,0.7674,0.767,0.7673,12700000.0
2008-06-06 21:25:00,0.7673,0.7679,0.7673,0.7677,17100000.0
2008-06-06 21:30:00,0.7677,0.7684,0.7677,0.7683,19400000.0
2008-06-06 21:35:00,0.7681,0.7684,0.76798,0.7682,26400000.0
2008-06-06 21:40:00,0.76825,0.7683,0.7678,0.7678,22100000.0
2008-06-06 21:45:00,0.7677,0.7677,0.76701,0.76705,25600000.0
2008-06-06 21:50:00,0.76705,0.76725,0.7669,0.767,44900000.0
2008-06-06 21:55:00,0.76705,0.7675,0.7666,0.7675,48000000.0
2008-06-06 22:00:00,0.7674,0.7677,0.7673,0.7673,41000000.0
2008-06-06 22:05:00,0.7673,0.7673,0.7667,0.76685,26700000.0
2008-06-06 22:10:00,0.7673,0.7673,0.76575,0.7663,39700000.0
2008-06-06 22:15:00,0.7663,0.767,0.7662,0.7666,63300000.0
2008-06-06 22:20:00,0.7664,0.7671,0.76295,0.76348,17600000.0
2008-06-06 22:25:00,0.76426,0.7668,0.76426,0.7668,34200000.0
2008-06-06 22:30:00,0.7668,0.7671,0.7665,0.76695,157000000.0
2008-06-06 22:35:00,0.76695,0.76695,0.76695,0.76695,10800000.0
2008-06-06 22:40:00,0.76695,0.76695,0.76695,0.76695,13800000.0
2008-06-06 22:45:00,0.76695,0.76715,0.7666,0.7667,151400000.0
2008-06-06 22:50:00,0.7669,0.7671,0.7664,0.7667,53200000.0
2008-06-06 22:55:00,0.7667,0.7671,0.7661,0.767,66700000.0
2008-06-09 00:00:00,0.7686,0.7686,0.7685,0.7685,179800000.0
2008-06-09 00:10:00,0.7686,0.7688,0.7686,0.7687,269700000.0
2008-06-09 00:15:00,0.7686,0.7688,0.7686,0.7686,89900000.0
2008-06-09 00:20:00,0.7688,0.7688,0.7686,0.7687,359600000.0
2008-06-09 00:30:00,0.7683,0.7683,0.7683,0.7683,89900000.0
2008-06-09 00:35:00,0.7682,0.7687,0.7682,0.7686,269700000.0
2008-06-09 00:40:00,0.7687,0.7687,0.7686,0.7686,179800000.0
2008-06-09 00:45:00,0.7687,0.7687,0.7683,0.7683,179800000.0
2008-06-09 00:50:00,0.7684,0.7686,0.7684,0.7686,359600000.0
2008-06-09 00:55:00,0.7685,0.7685,0.7681,0.7682,269700000.0
2008-06-09 01:00:00,0.7683,0.7685,0.7682,0.7684,179800000.0
2008-06-09 01:05:00,0.7685,0.7685,0.7682,0.7682,179800000.0
2008-06-09 01:10:00,0.7683,0.7683,0.7682,0.7683,179800000.0
2008-06-09 01:15:00,0.7684,0.7685,0.7684,0.7684,269700000.0
2008-06-09 01:20:00,0.7685,0.7685,0.7684,0.7684,179800000.0
2008-06-09 01:25:00,0.7685,0.7685,0.7684,0.7685,359600000.0
2008-06-09 01:30:00,0.7686,0.7686,0.7685,0.7685,269700000.0
2008-06-09 01:35:00,0.7683,0.7684,0.7682,0.7684,359600000.0
2008-06-09 01:40:00,0.7685,0.7685,0.7681,0.7681,179800000.0
2008-06-09 01:45:00,0.768,0.7681,0.7674,0.7674,449500000.0
2008-06-09 01:50:00,0.7671,0.7677,0.7671,0.7677,359600000.0
2008-06-09 01:55:00,0.7678,0.7682,0.7678,0.7682,269700000.0
2008-06-09 02:00:00,0.7681,0.7681,0.7674,0.7679,391700000.0
2008-06-09 02:05:00,0.7679,0.7679,0.7676,0.7676,65500000.0
2008-06-09 02:10:00,0.76768,0.76812,0.76716,0.76735,177300000.0
2008-06-09 02:15:00,0.7673,0.7678,0.76725,0.7678,229600000.0
2008-06-09 02:20:00,0.7678,0.7682,0.7678,0.768,197100000.0
2008-06-09 02:25:00,0.768,0.768,0.7676,0.7676,166500000.0
2008-06-09 02:30:00,0.7677,0.76785,0.76755,0.7677,82600000.0
2008-06-09 02:35:00,0.7678,0.7678,0.76755,0.7676,227000001.0
2008-06-09 02:40:00,0.76745,0.7677,0.76734,0.76745,56700000.0
2008-06-09 02:45:00,0.7677,0.7677,0.7675,0.7676,72500000.0
2008-06-09 02:50:00,0.7675,0.7676,0.7674,0.7674,129300000.0
2008-06-09 02:55:00,0.7674,0.7674,0.76705,0.7672,190900000.0
2008-06-09 03:00:00,0.7672,0.7675,0.76669,0.7673,202100000.0
2008-06-09 03:05:00,0.7672,0.7678,0.7672,0.7678,199100000.0
2008-06-09 03:10:00,0.7677,0.7684,0.7677,0.7684,535799999.0
2008-06-09 03:15:00,0.7683,0.7683,0.76742,0.76749,169400002.0
2008-06-09 03:20:00,0.76774,0.7682,0.76743,0.7682,204500000.0
2008-06-09 03:25:00,0.7678,0.7682,0.76759,0.768,112999999.0
2008-06-09 03:30:00,0.7682,0.7683,0.76767,0.7683,80300000.0
2008-06-09 03:35:00,0.76777,0.7686,0.76769,0.7684,418000000.0
2008-06-09 03:40:00,0.768,0.7684,0.76766,0.7684,72000000.0
2008-06-09 03:45:00,0.7684,0.7684,0.76795,0.768,33800000.0
2008-06-09 03:50:00,0.76795,0.7684,0.76794,0.7683,148700000.0
2008-06-09 03:55:00,0.7683,0.7685,0.7683,0.7685,145700000.0
2008-06-09 04:00:00,0.7685,0.7686,0.7683,0.7683,196900000.0
2008-06-09 04:05:00,0.7683,0.7684,0.768,0.7684,79800000.0
2008-06-09 04:10:00,0.7684,0.7684,0.7676,0.7678,154300000.0
2008-06-09 04:15:00,0.7678,0.7679,0.7676,0.7679,248200000.0
2008-06-09 04:20:00,0.7678,0.7679,0.7676,0.7678,55800000.0
2008-06-09 04:25:00,0.7678,0.7678,0.7675,0.7677,64300000.0
2008-06-09 04:30:00,0.7676,0.7676,0.76713,0.7675,216900000.0
2008-06-09 04:35:00,0.7675,0.7676,0.7673,0.7676,44800000.0
2008-06-09 04:40:00,0.7676,0.7676,0.7669,0.76745,152100000.0
2008-06-09 04:45:00,0.76745,0.76755,0.76719,0.76732,120200000.0
2008-06-09 04:50:00,0.76745,0.7678,0.7668,0.7673,280000001.0
2008-06-09 04:55:00,0.7673,0.7674,0.767,0.76725,191700000.0
2008-06-09 05:00:00,0.76693,0.76755,0.76683,0.76755,71000000.0
2008-06-09 05:05:00,0.76712,0.76765,0.76697,0.7674,34000000.0
2008-06-09 05:10:00,0.7674,0.7679,0.7674,0.76785,107500000.0
2008-06-09 05:15:00,0.7677,0.768,0.76745,0.7677,78300000.0
2008-06-09 05:20:00,0.76735,0.768,0.76713,0.768,25000000.0
2008-06-09 05:25:00,0.768,0.768,0.7673,0.7674,228200000.0
2008-06-09 05:30:00,0.7675,0.7677,0.7673,0.7674,75900000.0
2008-06-09 05:35:00,0.7674,0.7678,0.76725,0.7678,92900000.0
2008-06-09 05:40:00,0.76765,0.768,0.76765,0.7677,157500000.0
2008-06-09 05:45:00,0.7677,0.7678,0.76755,0.76765,31300000.0
2008-06-09 05:50:00,0.7677,0.7679,0.7677,0.7678,109200000.0
2008-06-09 05:55:00,0.7678,0.7678,0.76755,0.7676,100600000.0
2008-06-09 06:00:00,0.76735,0.7677,0.76727,0.76755,32300000.0
2008-06-09 06:05:00,0.76755,0.7677,0.76702,0.76721,40200000.0
2008-06-09 06:10:00,0.76755,0.7678,0.76755,0.76765,31100000.0
2008-06-09 06:15:00,0.76765,0.7677,0.76721,0.76749,52200000.0
2008-06-09 06:20:00,0.76755,0.7681,0.76755,0.7681,44100000.0
2008-06-09 06:25:00,0.76805,0.76825,0.7679,0.76805,17400000.0
2008-06-09 06:30:00,0.76805,0.7681,0.7676,0.76767,16900000.0
2008-06-09 06:35:00,0.76759,0.76805,0.76757,0.76805,16200000.0
2008-06-09 06:40:00,0.76805,0.76805,0.76785,0.7679,47500000.0
2008-06-09 06:45:00,0.76763,0.7681,0.76755,0.76805,40400000.0
2008-06-09 06:50:00,0.76771,0.76823,0.76761,0.7681,227900000.0
2008-06-09 06:55:00,0.7681,0.7682,0.76755,0.7678,122100000.0
2008-06-09 07:00:00,0.76772,0.7679,0.76729,0.7679,45100000.0
2008-06-09 07:05:00,0.7677,0.7681,0.7675,0.768,67800000.0
2008-06-09 07:10:00,0.76782,0.768,0.76759,0.7679,63800000.0
2008-06-09 07:15:00,0.7679,0.7681,0.7679,0.7679,60200000.0
2008-06-09 07:20:00,0.7679,0.768,0.76775,0.76775,33000000.0
2008-06-09 07:25:00,0.7678,0.768,0.7677,0.7679,15900000.0
2008-06-09 07:30:00,0.7679,0.7682,0.76775,0.76775,34100000.0
2008-06-09 07:35:00,0.7678,0.768,0.76744,0.768,39900000.0
2008-06-09 07:40:00,0.768,0.768,0.76739,0.768,44200000.0
2008-06-09 07:45:00,0.768,0.7684,0.76756,0.7684,68500000.0
2008-06-09 07:50:00,0.7684,0.7684,0.7678,0.7678,66900000.0
2008-06-09 07:55:00,0.7678,0.768,0.7677,0.7678,37700000.0
2008-06-09 08:00:00,0.7678,0.768,0.7673,0.7679,203200000.0
2008-06-09 08:05:00,0.7679,0.7682,0.7675,0.7676,138600000.0
2008-06-09 08:10:00,0.76727,0.7679,0.76727,0.7679,75700000.0
2008-06-09 08:15:00,0.7679,0.768,0.7675,0.768,85200000.0
2008-06-09 08:20:00,0.7679,0.7681,0.7679,0.7679,39000000.0
2008-06-09 08:25:00,0.7679,0.7679,0.76705,0.7673,72600000.0
2008-06-09 08:30:00,0.7673,0.7678,0.7673,0.7678,74800000.0
2008-06-09 08:35:00,0.76785,0.7683,0.76785,0.768,29100000.0
2008-06-09 08:40:00,0.768,0.768,0.7675,0.76795,177100000.0
2008-06-09 08:45:00,0.76795,0.768,0.7675,0.7678,113000000.0
2008-06-09 08:50:00,0.7678,0.7679,0.7675,0.7679,127800000.0
2008-06-09 08:55:00,0.7679,0.7681,0.76755,0.7678,71600000.0
2008-06-09 09:00:00,0.7678,0.7681,0.7678,0.7678,57500000.0
2008-06-09 09:05:00,0.7678,0.7684,0.7678,0.7683,161200000.0
2008-06-09 09:10:00,0.7682,0.7684,0.7682,0.76825,112000000.0
2008-06-09 09:15:00,0.7683,0.7685,0.768,0.76845,51600000.0
2008-06-09 09:20:00,0.76845,0.7685,0.76805,0.7682,56200000.0
2008-06-09 09:25:00,0.768,0.7692,0.7679,0.7692,189700000.0
2008-06-09 09:30:00,0.76905,0.7698,0.7689,0.7693,174300000.0
2008-06-09 09:35:00,0.7693,0.77,0.7693,0.77,148000000.0
2008-06-09 09:40:00,0.77005,0.7703,0.7697,0.7702,125600000.0
2008-06-09 09:45:00,0.7701,0.7702,0.7698,0.7701,199100000.0
2008-06-09 09:50:00,0.7701,0.7703,0.77005,0.7701,46400000.0
2008-06-09 09:55:00,0.7701,0.7702,0.7698,0.7701,69200000.0
2008-06-09 10:00:00,0.77,0.7701,0.76975,0.7698,141200000.0
2008-06-09 10:05:00,0.77015,0.77015,0.7686,0.769,203000000.0
2008-06-09 10:10:00,0.76905,0.7691,0.7686,0.76885,108700000.0
2008-06-09 10:15:00,0.7689,0.7692,0.7687,0.7688,62300000.0
2008-06-09 10:20:00,0.76875,0.769,0.76845,0.76853,52400000.0
2008-06-09 10:25:00,0.76875,0.7689,0.7687,0.7688,69500000.0
2008-06-09 10:30:00,0.76875,0.7693,0.7686,0.769,159000000.0
2008-06-09 10:35:00,0.7693,0.7694,0.7685,0.7687,108800000.0
2008-06-09 10:40:00,0.7687,0.7688,0.76825,0.76855,141100000.0
2008-06-09 10:45:00,0.7686,0.7689,0.7684,0.7685,84300000.0
2008-06-09 10:50:00,0.7685,0.7686,0.7681,0.7683,103700000.0
2008-06-09 10:55:00,0.7682,0.7684,0.76805,0.7684,46100000.0
2008-06-09 11:00:00,0.7683,0.7683,0.7676,0.7677,103300000.0
2008-06-09 11:05:00,0.7676,0.7676,0.76705,0.7671,54800000.0
2008-06-09 11:10:00,0.7671,0.7678,0.7668,0.7669,70800000.0
2008-06-09 11:15:00,0.7668,0.7673,0.76675,0.7673,204900000.0
2008-06-09 11:20:00,0.7672,0.7672,0.7665,0.7667,116900000.0
2008-06-09 11:25:00,0.7667,0.7672,0.7666,0.7671,63800000.0
2008-06-09 11:30:00,0.7671,0.7675,0.76705,0.7673,56200000.0
2008-06-09 11:35:00,0.76735,0.76735,0.76685,0.76715,90800000.0
2008-06-09 11:40:00,0.76715,0.7674,0.7671,0.7673,71800000.0
2008-06-09 11:45:00,0.7673,0.7677,0.76685,0.76685,159700000.0
2008-06-09 11:50:00,0.76685,0.767,0.7665,0.7668,191800000.0
2008-06-09 11:55:00,0.76675,0.7674,0.7667,0.76705,82600000.0
2008-06-09 12:00:00,0.76705,0.7673,0.76669,0.76685,147600000.0
2008-06-09 12:05:00,0.7672,0.7678,0.7671,0.7676,93600000.0
2008-06-09 12:10:00,0.7676,0.7677,0.7674,0.76755,30100000.0
2008-06-09 12:15:00,0.7674,0.7676,0.76678,0.7674,106900000.0
2008-06-09 12:20:00,0.7674,0.7676,0.767,0.76725,149100000.0
2008-06-09 12:25:00,0.7672,0.7674,0.7671,0.76725,71600000.0
2008-06-09 12:30:00,0.7673,0.768,0.767,0.7672,107600000.0
2008-06-09 12:35:00,0.7671,0.7673,0.7665,0.7667,156200000.0
2008-06-09 12:40:00,0.7667,0.7673,0.76665,0.7668,92500000.0
2008-06-09 12:45:00,0.7669,0.76695,0.7667,0.7668,50500000.0
2008-06-09 12:50:00,0.76685,0.76705,0.7666,0.76667,56800000.0
2008-06-09 12:55:00,0.7669,0.7671,0.7668,0.76705,40600000.0
2008-06-09 13:00:00,0.76705,0.76705,0.7667,0.7667,54500000.0
2008-06-09 13:05:00,0.7668,0.767,0.7668,0.7669,26400000.0
2008-06-09 13:10:00,0.7669,0.7671,0.7668,0.7668,35700000.0
2008-06-09 13:15:00,0.76655,0.7669,0.76655,0.76685,51600000.0
2008-06-09 13:20:00,0.7669,0.76725,0.76685,0.76715,25900000.0
2008-06-09 13:25:00,0.76715,0.76735,0.76654,0.76654,44900000.0
2008-06-09 13:30:00,0.7673,0.76735,0.76725,0.76725,18700000.0
2008-06-09 13:35:00,0.76725,0.76755,0.76725,0.7673,66800000.0
2008-06-09 13:40:00,0.7673,0.7674,0.7673,0.7673,25600000.0
2008-06-09 13:45:00,0.7673,0.76745,0.7673,0.7673,86400000.0
2008-06-09 13:50:00,0.7673,0.76745,0.76715,0.76735,34900000.0
2008-06-09 13:55:00,0.76745,0.76745,0.7665,0.76665,98500000.0
2008-06-09 14:00:00,0.76665,0.76665,0.7663,0.76645,80300000.0
2008-06-09 14:05:00,0.76645,0.7675,0.76645,0.7673,184400000.0
2008-06-09 14:10:00,0.7674,0.7675,0.767,0.76735,99400000.0
2008-06-09 14:15:00,0.76735,0.76755,0.76685,0.7672,65400000.0
2008-06-09 14:20:00,0.7672,0.7672,0.7664,0.7664,76200000.0
2008-06-09 14:25:00,0.7664,0.7665,0.7662,0.7662,33400000.0
2008-06-09 14:30:00,0.7662,0.7665,0.7655,0.7658,294000000.0
2008-06-09 14:35:00,0.7658,0.76585,0.7649,0.7655,229500000.0
2008-06-09 14:40:00,0.7656,0.7659,0.7652,0.7655,122100000.0
2008-06-09 14:45:00,0.7655,0.7655,0.7641,0.7646,257600000.0
2008-06-09 14:50:00,0.7646,0.765,0.7644,0.7648,143200000.0
2008-06-09 14:55:00,0.7646,0.765,0.76455,0.7647,91200000.0
2008-06-09 15:00:00,0.7647,0.7647,0.7644,0.7646,54600000.0
2008-06-09 15:05:00,0.7646,0.7648,0.7643,0.7644,76300000.0
2008-06-09 15:10:00,0.7644,0.7646,0.7643,0.7645,93200000.0
2008-06-09 15:15:00,0.7645,0.7652,0.7645,0.7646,81000000.0
2008-06-09 15:20:00,0.7646,0.7647,0.7636,0.7638,136900000.0
2008-06-09 15:25:00,0.7638,0.764,0.7634,0.7635,158100000.0
2008-06-09 15:30:00,0.76355,0.7637,0.7632,0.7632,117200000.0
2008-06-09 15:35:00,0.7631,0.7637,0.763,0.7637,126500000.0
2008-06-09 15:40:00,0.7636,0.7637,0.7625,0.7625,279296000.0
2008-06-09 15:45:00,0.7625,0.7636,0.7623,0.7632,228000000.0
2008-06-09 15:50:00,0.7632,0.7635,0.7627,0.7629,119400000.0
2008-06-09 15:55:00,0.7628,0.7632,0.76275,0.763,189680000.0
2008-06-09 16:00:00,0.763,0.7635,0.7623,0.7633,195457600.0
2008-06-09 16:05:00,0.7632,0.7632,0.7623,0.76245,132200000.0
2008-06-09 16:10:00,0.76245,0.7628,0.7614,0.7617,174400000.0
2008-06-09 16:15:00,0.7617,0.76245,0.7617,0.76245,209300000.0
2008-06-09 16:20:00,0.7625,0.7627,0.7618,0.762,187200000.0
2008-06-09 16:25:00,0.762,0.7624,0.7611,0.7615,218800000.0
2008-06-09 16:30:00,0.7615,0.7619,0.7611,0.7617,128100000.0
2008-06-09 16:35:00,0.7618,0.7625,0.7615,0.7623,271600000.0
2008-06-09 16:40:00,0.7623,0.763,0.76225,0.763,120500000.0
2008-06-09 16:45:00,0.7631,0.7635,0.7629,0.7635,120700000.0
2008-06-09 16:50:00,0.76355,0.7636,0.76295,0.7631,75200000.0
2008-06-09 16:55:00,0.76305,0.76325,0.7615,0.7616,153700000.0
2008-06-09 17:00:00,0.7616,0.76285,0.7614,0.7614,212300000.0
2008-06-09 17:05:00,0.7614,0.7625,0.7614,0.762,152600000.0
2008-06-09 17:10:00,0.762,0.76265,0.7619,0.7624,83400000.0
2008-06-09 17:15:00,0.7624,0.76255,0.76225,0.76255,47700000.0
2008-06-09 17:20:00,0.76255,0.76255,0.76175,0.7618,83500000.0
2008-06-09 17:25:00,0.76185,0.7622,0.7617,0.7621,64100000.0
2008-06-09 17:30:00,0.76215,0.7623,0.76175,0.7621,93400000.0
2008-06-09 17:35:00,0.7622,0.76225,0.7615,0.7621,53500000.0
2008-06-09 17:40:00,0.7621,0.76225,0.76195,0.76225,41500000.0
2008-06-09 17:45:00,0.76225,0.76265,0.76195,0.76225,104300000.0
2008-06-09 17:50:00,0.76225,0.7623,0.76189,0.7623,30500000.0
2008-06-09 17:55:00,0.76225,0.7624,0.7617,0.76195,217800000.0
2008-06-09 18:00:00,0.76195,0.76245,0.7617,0.7623,161400000.0
2008-06-09 18:05:00,0.7624,0.7624,0.76205,0.7621,105000000.0
2008-06-09 18:10:00,0.76205,0.76205,0.7613,0.76145,263000000.0
2008-06-09 18:15:00,0.76145,0.7616,0.7613,0.76155,143400000.0
2008-06-09 18:20:00,0.7615,0.7616,0.761,0.7611,262800000.0
2008-06-09 18:25:00,0.76115,0.76125,0.76105,0.76125,94200000.0
2008-06-09 18:30:00,0.76125,0.7613,0.76115,0.7613,18500000.0
2008-06-09 18:35:00,0.7613,0.7613,0.7604,0.76055,76500000.0
2008-06-09 18:40:00,0.7605,0.7605,0.7599,0.76,84700000.0
2008-06-09 18:45:00,0.76005,0.76005,0.759,0.7593,203700000.0
2008-06-09 18:50:00,0.7592,0.75965,0.7586,0.759,121500000.0
2008-06-09 18:55:00,0.75905,0.7592,0.7587,0.7591,91300000.0
2008-06-09 19:00:00,0.7593,0.7593,0.7588,0.7591,49400000.0
2008-06-09 19:05:00,0.7592,0.7592,0.7588,0.7588,45000000.0
2008-06-09 19:10:00,0.7588,0.7588,0.7572,0.7576,213800000.0
2008-06-09 19:15:00,0.7576,0.7587,0.7576,0.7586,130800000.0
2008-06-09 19:20:00,0.7586,0.7587,0.7578,0.7581,278500000.0
2008-06-09 19:25:00,0.758,0.7587,0.758,0.75855,110100000.0
2008-06-09 19:30:00,0.75855,0.7587,0.75845,0.7586,37000000.0
2008-06-09 19:35:00,0.7586,0.7587,0.7585,0.7585,27300000.0
2008-06-09 19:40:00,0.7585,0.7587,0.7583,0.7585,121300000.0
2008-06-09 19:45:00,0.75835,0.7586,0.7574,0.75825,390300000.0
2008-06-09 19:50:00,0.7582,0.7587,0.7581,0.7583,59800000.0
2008-06-09 19:55:00,0.7583,0.7584,0.758,0.7583,59700000.0
2008-06-09 20:00:00,0.7583,0.7586,0.75825,0.75845,22200000.0
2008-06-09 20:05:00,0.75845,0.7587,0.75845,0.75855,24500000.0
2008-06-09 20:10:00,0.7586,0.7587,0.7585,0.7586,55700000.0
2008-06-09 20:15:00,0.75855,0.7586,0.7582,0.75825,54800000.0
2008-06-09 20:20:00,0.75825,0.7585,0.75775,0.75835,73900000.0
2008-06-09 20:25:00,0.7583,0.7586,0.7582,0.7584,64900000.0
2008-06-09 20:30:00,0.7582,0.7584,0.75804,0.7582,119900000.0
2008-06-09 20:35:00,0.7582,0.7584,0.75815,0.7584,49300000.0
2008-06-09 20:40:00,0.7584,0.7584,0.7582,0.7583,27900000.0
2008-06-09 20:45:00,0.75825,0.75835,0.7582,0.7583,30500000.0
2008-06-09 20:50:00,0.75825,0.7585,0.75825,0.7583,28900000.0
2008-06-09 20:55:00,0.7583,0.7585,0.75825,0.75825,21200000.0
2008-06-09 21:00:00,0.75825,0.75845,0.75815,0.7584,56900000.0
2008-06-09 21:05:00,0.75835,0.7584,0.75825,0.75825,24200000.0
2008-06-09 21:10:00,0.75825,0.7583,0.75795,0.75815,42800000.0
2008-06-09 21:15:00,0.75805,0.7582,0.7579,0.7579,46600000.0
2008-06-09 21:20:00,0.75795,0.75795,0.7577,0.7577,56400000.0
2008-06-09 21:25:00,0.75777,0.75785,0.75745,0.75775,280500000.0
2008-06-09 21:30:00,0.7577,0.7581,0.75738,0.7579,149900000.0
2008-06-09 21:35:00,0.7579,0.758,0.7578,0.7578,27800000.0
2008-06-09 21:40:00,0.7578,0.75785,0.75765,0.7578,47900000.0
2008-06-09 21:45:00,0.7578,0.758,0.75765,0.75795,21800000.0
2008-06-09 21:50:00,0.7579,0.75815,0.7578,0.758,33100000.0
2008-06-09 21:55:00,0.75805,0.7581,0.7577,0.75805,72000000.0
2008-06-09 22:00:00,0.75805,0.75815,0.75781,0.758,57000000.0
2008-06-09 22:05:00,0.75795,0.7582,0.75777,0.7582,35300000.0
2008-06-09 22:10:00,0.7582,0.75825,0.75815,0.7582,15000000.0
2008-06-09 22:15:00,0.7582,0.7582,0.758,0.758,24900000.0
2008-06-09 22:20:00,0.75796,0.7583,0.75777,0.7581,106200000.0
2008-06-09 22:25:00,0.75796,0.7583,0.75776,0.75794,226500000.0
2008-06-09 22:30:00,0.7581,0.75826,0.75781,0.75814,165600000.0
2008-06-09 22:35:00,0.7582,0.75825,0.75786,0.7581,69300000.0
2008-06-09 22:40:00,0.75811,0.75842,0.75793,0.7581,49700000.0
2008-06-09 22:45:00,0.7582,0.7587,0.7581,0.7585,81700000.0
2008-06-09 22:50:00,0.7585,0.7585,0.7584,0.7585,32100000.0
2008-06-09 22:55:00,0.75845,0.759,0.75827,0.7589,189900003.0
2008-06-09 23:00:00,0.7588,0.7589,0.7587,0.7588,45400000.0
2008-06-09 23:05:00,0.7588,0.7588,0.7582,0.7583,89400000.0
2008-06-09 23:10:00,0.75835,0.7586,0.75835,0.7586,60400000.0
2008-06-09 23:15:00,0.7585,0.7586,0.7585,0.7586,53800000.0
2008-06-09 23:20:00,0.75847,0.75877,0.75795,0.7582,82100000.0
2008-06-09 23:25:00,0.7582,0.7582,0.75759,0.75795,89700000.0
2008-06-09 23:30:00,0.75777,0.7584,0.75753,0.75785,57000000.0
2008-06-09 23:35:00,0.7579,0.7582,0.7579,0.7579,93800000.0
2008-06-09 23:40:00,0.7582,0.7582,0.7576,0.75784,245500001.0
2008-06-09 23:45:00,0.75787,0.7582,0.75761,0.7582,420400000.0
2008-06-09 23:50:00,0.7579,0.7582,0.7572,0.7573,344300000.0
2008-06-09 23:55:00,0.7573,0.7576,0.7572,0.7576,149600000.0
2008-06-10 00:00:00,0.7575,0.7579,0.7575,0.7579,217100000.0
2008-06-10 00:05:00,0.7579,0.75805,0.7579,0.75795,54700000.0
2008-06-10 00:10:00,0.75795,0.7583,0.75795,0.75815,94400000.0
2008-06-10 00:15:00,0.75815,0.75815,0.75815,0.75815,37700000.0
2008-06-10 00:20:00,0.75815,0.75815,0.758,0.7581,29800000.0
2008-06-10 00:25:00,0.7581,0.7582,0.7578,0.75785,139000000.0
2008-06-10 00:30:00,0.75785,0.7579,0.75785,0.7579,17400000.0
2008-06-10 00:35:00,0.7578,0.7585,0.75746,0.7584,271100000.0
2008-06-10 00:40:00,0.7584,0.7584,0.7582,0.7582,75800000.0
2008-06-10 00:45:00,0.7582,0.7583,0.7582,0.75825,147400000.0
2008-06-10 00:50:00,0.75825,0.7584,0.75825,0.7584,151500000.0
2008-06-10 00:55:00,0.7583,0.75835,0.75825,0.75825,101300000.0
2008-06-10 01:00:00,0.75825,0.75825,0.75755,0.75825,56500000.0
2008-06-10 01:05:00,0.75825,0.75825,0.75825,0.75825,10500000.0
2008-06-10 01:10:00,0.75825,0.7589,0.75825,0.7588,247300000.0
2008-06-10 01:15:00,0.7588,0.7589,0.7585,0.7589,60200000.0
2008-06-10 01:20:00,0.7589,0.7596,0.7589,0.7595,400500000.0
2008-06-10 01:25:00,0.7595,0.7598,0.7592,0.7598,117000000.0
2008-06-10 01:30:00,0.7598,0.76025,0.7597,0.7601,582900000.0
2008-06-10 01:35:00,0.7601,0.7601,0.7594,0.7594,325400001.0
2008-06-10 01:40:00,0.7594,0.7595,0.7593,0.7593,63300000.0
2008-06-10 01:45:00,0.7593,0.75945,0.75905,0.7592,341099999.0
2008-06-10 01:50:00,0.7592,0.7592,0.7587,0.7591,564499997.0
2008-06-10 01:55:00,0.7591,0.7591,0.75895,0.7591,93700000.0
2008-06-10 02:00:00,0.7591,0.7591,0.7583,0.7588,627200001.0
2008-06-10 02:05:00,0.7588,0.7592,0.7583,0.7583,533500002.0
2008-06-10 02:10:00,0.7584,0.759,0.758,0.758,543400001.0
2008-06-10 02:15:00,0.758,0.758,0.7564,0.7567,760799999.0
2008-06-10 02:20:00,0.7567,0.7572,0.7556,0.757,808700001.0
2008-06-10 02:25:00,0.757,0.757,0.7554,0.757,803200002.0
2008-06-10 02:30:00,0.7571,0.7575,0.7558,0.7571,652199999.0
2008-06-10 02:35:00,0.7572,0.7577,0.7565,0.7571,785400002.0
2008-06-10 02:40:00,0.7571,0.7572,0.7566,0.757,572799999.0
2008-06-10 02:45:00,0.757,0.7572,0.7567,0.7568,391900000.0
2008-06-10 02:50:00,0.7568,0.7568,0.75615,0.7565,478500000.0
2008-06-10 02:55:00,0.7565,0.7573,0.7565,0.7571,361100000.0
2008-06-10 03:00:00,0.7572,0.7577,0.7569,0.7571,446599999.0
2008-06-10 03:05:00,0.7571,0.7574,0.7571,0.7572,433199998.0
2008-06-10 03:10:00,0.7572,0.7579,0.7568,0.7573,747100000.0
2008-06-10 03:15:00,0.7573,0.75825,0.757,0.7575,887300001.0
2008-06-10 03:20:00,0.7575,0.7575,0.7573,0.7573,117200000.0
2008-06-10 03:25:00,0.7573,0.7574,0.7571,0.7573,404099999.0
2008-06-10 03:30:00,0.7573,0.758,0.7572,0.758,612500002.0
2008-06-10 03:35:00,0.7579,0.7581,0.7572,0.7573,377199999.0
2008-06-10 03:40:00,0.75677,0.75725,0.75672,0.7572,128100000.0
2008-06-10 03:45:00,0.757,0.7572,0.7568,0.75705,218400000.0
2008-06-10 03:50:00,0.75705,0.7573,0.75695,0.7573,67300000.0
2008-06-10 03:55:00,0.7573,0.7579,0.7573,0.7579,269100001.0
2008-06-10 04:00:00,0.7579,0.758,0.7575,0.7575,228300001.0
2008-06-10 04:05:00,0.7575,0.7579,0.7575,0.7577,172100000.0
2008-06-10 04:10:00,0.7577,0.7579,0.7576,0.7577,523000004.0
2008-06-10 04:15:00,0.7577,0.7577,0.7572,0.7572,523499999.0
2008-06-10 04:20:00,0.7572,0.7574,0.7571,0.7573,280500001.0
2008-06-10 04:25:00,0.7573,0.7573,0.757,0.7571,139799999.0
2008-06-10 04:30:00,0.7571,0.7572,0.7569,0.757,167300000.0
2008-06-10 04:35:00,0.757,0.7571,0.7568,0.757,196300000.0
2008-06-10 04:40:00,0.7569,0.757,0.7569,0.757,238500000.0
2008-06-10 04:45:00,0.75695,0.7571,0.7569,0.7571,291900000.0
2008-06-10 04:50:00,0.7571,0.7572,0.75667,0.7572,157600000.0
2008-06-10 04:55:00,0.75715,0.7572,0.7569,0.7571,203100000.0
2008-06-10 05:00:00,0.7571,0.7574,0.757,0.7572,226500001.0
2008-06-10 05:05:00,0.7572,0.7573,0.7571,0.7572,221900000.0
2008-06-10 05:10:00,0.7572,0.7572,0.7562,0.7563,488300000.0
2008-06-10 05:15:00,0.7563,0.7567,0.7562,0.7563,459200000.0
2008-06-10 05:20:00,0.7563,0.7566,0.7563,0.7565,276200000.0
2008-06-10 05:25:00,0.7565,0.7566,0.7564,0.7565,187300000.0
2008-06-10 05:30:00,0.7564,0.7569,0.7563,0.7565,283400000.0
2008-06-10 05:35:00,0.7565,0.7568,0.7565,0.7566,555500001.0
2008-06-10 05:40:00,0.7566,0.7567,0.7565,0.7567,342400001.0
2008-06-10 05:45:00,0.7567,0.7567,0.7564,0.7567,209800000.0
2008-06-10 05:50:00,0.7567,0.7567,0.7565,0.7567,122199999.0
2008-06-10 05:55:00,0.7567,0.7567,0.75604,0.7564,155100000.0
2008-06-10 06:00:00,0.7564,0.7566,0.7564,0.75655,67400000.0
2008-06-10 06:05:00,0.75655,0.75655,0.7561,0.7562,54700000.0
2008-06-10 06:10:00,0.7564,0.7564,0.7549,0.7558,797299997.0
2008-06-10 06:15:00,0.7558,0.7558,0.7554,0.7558,234499999.0
2008-06-10 06:20:00,0.7558,0.7564,0.7555,0.7562,727899999.0
2008-06-10 06:25:00,0.7562,0.7563,0.756,0.7562,277199999.0
2008-06-10 06:30:00,0.7562,0.7562,0.7558,0.7559,296799999.0
2008-06-10 06:35:00,0.7558,0.756,0.7558,0.7559,686399999.0
2008-06-10 06:40:00,0.756,0.7563,0.75585,0.7562,190800001.0
2008-06-10 06:45:00,0.7563,0.7565,0.7562,0.7565,173000000.0
2008-06-10 06:50:00,0.75625,0.7566,0.7562,0.7564,593000001.0
2008-06-10 06:55:00,0.7564,0.7573,0.7564,0.75705,666799999.0
2008-06-10 07:00:00,0.75705,0.7577,0.757,0.7574,578499999.0
2008-06-10 07:05:00,0.7574,0.7574,0.7568,0.757,315499999.0
2008-06-10 07:10:00,0.757,0.7574,0.7568,0.757,363300000.0
2008-06-10 07:15:00,0.757,0.757,0.756,0.756,228700001.0
2008-06-10 07:20:00,0.756,0.7563,0.7559,0.7562,458700001.0
2008-06-10 07:25:00,0.7562,0.7564,0.7553,0.7558,517200000.0
2008-06-10 07:30:00,0.7558,0.7561,0.7557,0.75605,252800000.0
2008-06-10 07:35:00,0.75605,0.7562,0.75605,0.7562,58200000.0
2008-06-10 07:40:00,0.7562,0.7562,0.75566,0.7561,195700000.0
2008-06-10 07:45:00,0.7561,0.7562,0.7554,0.7554,448600001.0
2008-06-10 07:50:00,0.7554,0.756,0.7554,0.7557,450800000.0
2008-06-10 07:55:00,0.7559,0.75595,0.7548,0.7556,367599999.0
2008-06-10 08:00:00,0.7556,0.75635,0.75555,0.75635,413900000.0
2008-06-10 08:05:00,0.75635,0.7564,0.756,0.7563,699200001.0
2008-06-10 08:10:00,0.7562,0.7563,0.7561,0.7561,334500000.0
2008-06-10 08:15:00,0.7561,0.7561,0.7549,0.7551,905300000.0
2008-06-10 08:20:00,0.7551,0.7562,0.7551,0.756,1203199998.0
2008-06-10 08:25:00,0.756,0.7565,0.7559,0.7563,1050300001.0
2008-06-10 08:30:00,0.7563,0.7565,0.7559,0.7561,491500002.0
2008-06-10 08:35:00,0.7561,0.7563,0.7559,0.756,718000001.0
2008-06-10 08:40:00,0.756,0.7564,0.7559,0.7564,363900002.0
2008-06-10 08:45:00,0.7564,0.7569,0.7563,0.7564,516400000.0
2008-06-10 08:50:00,0.7564,0.7567,0.7563,0.7565,720400000.0
2008-06-10 08:55:00,0.75655,0.7568,0.7558,0.7558,1296299998.0
2008-06-10 09:00:00,0.7558,0.756,0.7539,0.7546,1438500001.0
2008-06-10 09:05:00,0.7546,0.7556,0.7546,0.7548,1386199999.0
2008-06-10 09:10:00,0.7548,0.7555,0.7544,0.7552,1263600001.0
2008-06-10 09:15:00,0.7552,0.7561,0.7547,0.755,264800000.0
2008-06-10 09:20:00,0.755,0.7556,0.7545,0.7546,190800000.0
2008-06-10 09:25:00,0.7546,0.7554,0.7544,0.7549,171300000.0
2008-06-10 09:30:00,0.7549,0.7554,0.7548,0.7548,186800000.0
2008-06-10 09:35:00,0.7548,0.7549,0.7547,0.7548,133500000.0
2008-06-10 09:40:00,0.7548,0.7548,0.7542,0.7546,244700000.0
2008-06-10 09:45:00,0.7546,0.7551,0.7546,0.7546,172400000.0
2008-06-10 09:50:00,0.7546,0.756,0.7544,0.756,156200000.0
2008-06-10 09:55:00,0.7559,0.7559,0.7548,0.7548,129800000.0
2008-06-10 10:00:00,0.7548,0.7555,0.7548,0.7551,172700000.0
2008-06-10 10:05:00,0.7551,0.7554,0.7546,0.7551,198900000.0
2008-06-10 10:10:00,0.7551,0.7552,0.7546,0.7551,117400000.0
2008-06-10 10:15:00,0.755,0.7553,0.7549,0.7551,89400000.0
2008-06-10 10:20:00,0.75505,0.7552,0.7543,0.7545,135000000.0
2008-06-10 10:25:00,0.7545,0.75505,0.75365,0.755,372100000.0
2008-06-10 10:30:00,0.755,0.7553,0.7546,0.7552,145300000.0
2008-06-10 10:35:00,0.75525,0.7555,0.7548,0.7555,146800000.0
2008-06-10 10:40:00,0.7555,0.7555,0.7548,0.7548,213800000.0
2008-06-10 10:45:00,0.7548,0.7549,0.7542,0.75445,226900000.0
2008-06-10 10:50:00,0.7545,0.7548,0.7537,0.75425,265100000.0
2008-06-10 10:55:00,0.7542,0.7548,0.7542,0.7545,361000000.0
2008-06-10 11:00:00,0.7546,0.7549,0.754,0.7547,204300000.0
2008-06-10 11:05:00,0.7547,0.7555,0.7547,0.7554,139800000.0
2008-06-10 11:10:00,0.75525,0.7554,0.7551,0.7552,64548000.0
2008-06-10 11:15:00,0.7552,0.7552,0.7546,0.7547,80400000.0
2008-06-10 11:20:00,0.7547,0.755,0.7546,0.755,64800000.0
2008-06-10 11:25:00,0.7549,0.7551,0.75455,0.7551,98100000.0
2008-06-10 11:30:00,0.7551,0.7555,0.755,0.7554,113900000.0
2008-06-10 11:35:00,0.7554,0.7555,0.7542,0.7544,185800000.0
2008-06-10 11:40:00,0.7544,0.7545,0.7535,0.754,206500000.0
2008-06-10 11:45:00,0.754,0.7547,0.754,0.7542,186400000.0
2008-06-10 11:50:00,0.7542,0.7545,0.7539,0.7539,121900000.0
2008-06-10 11:55:00,0.7539,0.754,0.7532,0.7536,164900000.0
2008-06-10 12:00:00,0.7536,0.7543,0.7534,0.7542,109500000.0
2008-06-10 12:05:00,0.7542,0.75455,0.7542,0.7545,122300000.0
2008-06-10 12:10:00,0.7545,0.7552,0.7545,0.755,192400000.0
2008-06-10 12:15:00,0.755,0.755,0.7546,0.7548,71400000.0
2008-06-10 12:20:00,0.7548,0.7549,0.7541,0.7541,165600000.0
2008-06-10 12:25:00,0.7541,0.7549,0.7541,0.7545,153600000.0
2008-06-10 12:30:00,0.7545,0.7546,0.7543,0.7546,84600000.0
2008-06-10 12:35:00,0.75455,0.7547,0.7545,0.7547,49100000.0
2008-06-10 12:40:00,0.7548,0.7548,0.7543,0.7544,110000000.0
2008-06-10 12:45:00,0.7544,0.7546,0.75405,0.7545,109900000.0
2008-06-10 12:50:00,0.7545,0.7548,0.7543,0.7543,99000000.0
2008-06-10 12:55:00,0.7543,0.7548,0.7543,0.7548,83100000.0
2008-06-10 13:00:00,0.7548,0.7556,0.7548,0.7556,199300000.0
2008-06-10 13:05:00,0.7556,0.7564,0.7551,0.7555,243300000.0
2008-06-10 13:10:00,0.7555,0.7557,0.7553,0.7556,79200000.0
2008-06-10 13:15:00,0.7556,0.7567,0.75544,0.7565,197300000.0
2008-06-10 13:20:00,0.7565,0.7566,0.75595,0.756,196500000.0
2008-06-10 13:25:00,0.756,0.7562,0.755,0.7552,245900000.0
2008-06-10 13:30:00,0.7552,0.7552,0.7542,0.7542,177700000.0
2008-06-10 13:35:00,0.75425,0.7543,0.7533,0.7536,296900000.0
2008-06-10 13:40:00,0.7536,0.7542,0.7536,0.7542,103300000.0
2008-06-10 13:45:00,0.7543,0.7545,0.7536,0.7541,162100000.0
2008-06-10 13:50:00,0.7541,0.7543,0.7532,0.7532,164700000.0
2008-06-10 13:55:00,0.75335,0.7544,0.75335,0.754,184400000.0
2008-06-10 14:00:00,0.754,0.7541,0.7535,0.7536,110400000.0
2008-06-10 14:05:00,0.7536,0.7537,0.7526,0.75355,379900000.0
2008-06-10 14:10:00,0.75355,0.7537,0.75325,0.7536,217300000.0
2008-06-10 14:15:00,0.7536,0.75405,0.7534,0.7538,173000000.0
2008-06-10 14:20:00,0.7538,0.7542,0.7538,0.7541,64300000.0
2008-06-10 14:25:00,0.7541,0.7546,0.7541,0.7542,113600000.0
2008-06-10 14:30:00,0.7542,0.75455,0.7542,0.7542,107600000.0
2008-06-10 14:35:00,0.7542,0.7546,0.75385,0.75395,109000000.0
2008-06-10 14:40:00,0.7539,0.75405,0.7526,0.7539,418300000.0
2008-06-10 14:45:00,0.7539,0.7541,0.75375,0.754,222900000.0
2008-06-10 14:50:00,0.75395,0.7541,0.7536,0.754,113400000.0
2008-06-10 14:55:00,0.754,0.75415,0.7534,0.7539,322599999.0
2008-06-10 15:00:00,0.7539,0.75445,0.753,0.7535,158700000.0
2008-06-10 15:05:00,0.7535,0.75375,0.75315,0.75325,158900000.0
2008-06-10 15:10:00,0.75325,0.7537,0.7532,0.75335,130600000.0
2008-06-10 15:15:00,0.75335,0.75385,0.75315,0.7536,268700000.0
2008-06-10 15:20:00,0.7536,0.7538,0.75315,0.7533,211500000.0
2008-06-10 15:25:00,0.7533,0.7535,0.75315,0.7535,120800000.0
2008-06-10 15:30:00,0.7535,0.75385,0.7534,0.7536,275100000.0
2008-06-10 15:35:00,0.7536,0.75435,0.7536,0.75425,237500000.0
2008-06-10 15:40:00,0.75425,0.75435,0.7534,0.7539,241800000.0
2008-06-10 15:45:00,0.7539,0.7543,0.75145,0.7517,273800000.0
2008-06-10 15:50:00,0.7517,0.7531,0.7512,0.7522,548400000.0
2008-06-10 15:55:00,0.7522,0.7537,0.7505,0.751,475300000.0
2008-06-10 16:00:00,0.75045,0.75305,0.75045,0.7529,473600000.0
2008-06-10 16:05:00,0.7529,0.75345,0.7521,0.7525,295100000.0
2008-06-10 16:10:00,0.7525,0.7528,0.75235,0.7526,287800000.0
2008-06-10 16:15:00,0.7526,0.7531,0.75245,0.7525,176000000.0
2008-06-10 16:20:00,0.75245,0.7527,0.7523,0.7525,105300000.0
2008-06-10 16:25:00,0.7525,0.7529,0.7523,0.75275,141300000.0
2008-06-10 16:30:00,0.7529,0.7543,0.7529,0.7543,256600000.0
2008-06-10 16:35:00,0.7543,0.7546,0.7536,0.75385,216900000.0
2008-06-10 16:40:00,0.7538,0.75385,0.7529,0.7531,86800000.0
2008-06-10 16:45:00,0.75305,0.75315,0.75175,0.7519,201200000.0
2008-06-10 16:50:00,0.7519,0.75205,0.7513,0.7518,137600000.0
2008-06-10 16:55:00,0.7518,0.7518,0.7503,0.7505,270400000.0
2008-06-10 17:00:00,0.75045,0.75145,0.75025,0.7512,147400000.0
2008-06-10 17:05:00,0.7512,0.7517,0.751,0.7514,209300000.0
2008-06-10 17:10:00,0.7514,0.7519,0.75135,0.7516,106100000.0
2008-06-10 17:15:00,0.7517,0.75185,0.7514,0.75175,87100000.0
2008-06-10 17:20:00,0.7517,0.7517,0.75135,0.75165,110200000.0
2008-06-10 17:25:00,0.75165,0.75165,0.751,0.75145,256500000.0
2008-06-10 17:30:00,0.7514,0.752,0.7514,0.752,172600000.0
2008-06-10 17:35:00,0.752,0.752,0.7515,0.7515,229800000.0
2008-06-10 17:40:00,0.7515,0.7515,0.75055,0.7508,199500000.0
2008-06-10 17:45:00,0.7508,0.7509,0.7506,0.7506,114700000.0
2008-06-10 17:50:00,0.7506,0.7509,0.7501,0.7506,327900000.0
2008-06-10 17:55:00,0.7505,0.7506,0.75,0.75045,213500000.0
2008-06-10 18:00:00,0.7505,0.7507,0.75045,0.7506,58900000.0
2008-06-10 18:05:00,0.75055,0.75155,0.7504,0.7514,124700000.0
2008-06-10 18:10:00,0.7514,0.7515,0.7511,0.7512,107300000.0
2008-06-10 18:15:00,0.7512,0.7512,0.751,0.751,65100000.0
2008-06-10 18:20:00,0.751,0.7518,0.751,0.7518,62600000.0
2008-06-10 18:25:00,0.7518,0.7518,0.7514,0.7514,59900000.0
2008-06-10 18:30:00,0.7514,0.752,0.7511,0.7516,201500000.0
2008-06-10 18:35:00,0.75195,0.75195,0.75165,0.7518,113700000.0
2008-06-10 18:40:00,0.7518,0.7521,0.75165,0.75165,113400000.0
2008-06-10 18:45:00,0.7517,0.75205,0.75165,0.7517,36368000.0
2008-06-10 18:50:00,0.7516,0.7523,0.75138,0.75195,163000000.0
2008-06-10 18:55:00,0.752,0.75225,0.7517,0.7517,85900000.0
2008-06-10 19:00:00,0.7517,0.7524,0.7516,0.7522,51400000.0
2008-06-10 19:05:00,0.75225,0.7526,0.752,0.7525,74100000.0
2008-06-10 19:10:00,0.7523,0.7525,0.7523,0.7523,60400000.0
2008-06-10 19:15:00,0.7521,0.75245,0.75205,0.7521,46400000.0
2008-06-10 19:20:00,0.75225,0.7523,0.75185,0.7521,39000000.0
2008-06-10 19:25:00,0.75177,0.7524,0.75175,0.7523,271200003.0
2008-06-10 19:30:00,0.7523,0.7525,0.7521,0.75235,119700000.0
2008-06-10 19:35:00,0.75218,0.7526,0.75213,0.7524,277600000.0
2008-06-10 19:40:00,0.7524,0.7527,0.7524,0.7527,25300000.0
2008-06-10 19:45:00,0.7527,0.753,0.7525,0.7528,76900000.0
2008-06-10 19:50:00,0.7528,0.753,0.7524,0.7525,120700000.0
2008-06-10 19:55:00,0.7525,0.7527,0.7525,0.7526,28300000.0
2008-06-10 20:00:00,0.7525,0.7527,0.75175,0.7518,173700000.0
2008-06-10 20:05:00,0.7518,0.7519,0.7516,0.7516,102500000.0
2008-06-10 20:10:00,0.7516,0.7521,0.7513,0.7516,221900000.0
2008-06-10 20:15:00,0.7517,0.7524,0.7516,0.75185,133400000.0
2008-06-10 20:20:00,0.75185,0.7519,0.7517,0.75175,31800000.0
2008-06-10 20:25:00,0.75195,0.752,0.7515,0.7516,48000000.0
2008-06-10 20:30:00,0.7516,0.7516,0.75125,0.75155,53700000.0
2008-06-10 20:35:00,0.7516,0.7518,0.7513,0.7515,168300000.0
2008-06-10 20:40:00,0.7515,0.7515,0.75085,0.7512,117600000.0
2008-06-10 20:45:00,0.7512,0.7514,0.75115,0.7512,42300000.0
2008-06-10 20:50:00,0.75115,0.7513,0.751,0.7513,98700000.0
2008-06-10 20:55:00,0.75125,0.7515,0.7512,0.7513,59000000.0
2008-06-10 21:00:00,0.7513,0.7517,0.75125,0.7517,244400000.0
2008-06-10 21:05:00,0.7516,0.7528,0.7514,0.7526,350100000.0
2008-06-10 21:10:00,0.7526,0.7527,0.75245,0.75245,122300000.0
2008-06-10 21:15:00,0.75245,0.75245,0.75245,0.75245,17200000.0
2008-06-10 21:20:00,0.75245,0.7525,0.75227,0.7525,203000004.0
2008-06-10 21:25:00,0.75245,0.7525,0.75218,0.7525,33600000.0
2008-06-10 21:30:00,0.7526,0.7526,0.75217,0.7525,61099999.0
2008-06-10 21:35:00,0.75245,0.7526,0.75245,0.7526,46000000.0
2008-06-10 21:40:00,0.75255,0.7526,0.7525,0.7525,66200000.0
2008-06-10 21:45:00,0.7525,0.7528,0.7525,0.75255,79900000.0
2008-06-10 21:50:00,0.75255,0.7527,0.75255,0.75255,33800000.0
2008-06-10 21:55:00,0.75255,0.7527,0.75255,0.7527,18900000.0
2008-06-10 22:00:00,0.75265,0.75265,0.7524,0.7524,58900000.0
2008-06-10 22:05:00,0.7524,0.7529,0.7524,0.7528,136800000.0
2008-06-10 22:10:00,0.7528,0.7532,0.75275,0.7532,96300000.0
2008-06-10 22:15:00,0.7531,0.7533,0.7527,0.7529,42000000.0
2008-06-10 22:20:00,0.75315,0.7533,0.75269,0.7531,169600000.0
2008-06-10 22:25:00,0.75278,0.7531,0.75262,0.753,72000000.0
2008-06-10 22:30:00,0.7529,0.753,0.75248,0.7528,126400000.0
2008-06-10 22:35:00,0.75251,0.7529,0.75238,0.75243,148700000.0
2008-06-10 22:40:00,0.7529,0.7529,0.75228,0.75257,414200000.0
2008-06-10 22:45:00,0.75267,0.7529,0.75236,0.7529,265800000.0
2008-06-10 22:50:00,0.7529,0.7532,0.7528,0.7531,167100000.0
2008-06-10 22:55:00,0.7531,0.7531,0.7527,0.7528,125600000.0
2008-06-10 23:00:00,0.7527,0.7528,0.7523,0.7523,107400000.0
2008-06-10 23:05:00,0.7523,0.7526,0.7519,0.7526,94700000.0
2008-06-10 23:10:00,0.7526,0.7526,0.7522,0.7525,197300000.0
2008-06-10 23:15:00,0.7524,0.7525,0.7522,0.7522,141200000.0
2008-06-10 23:20:00,0.7522,0.7522,0.75156,0.75213,191000000.0
2008-06-10 23:25:00,0.752,0.7524,0.7519,0.7522,465900000.0
2008-06-10 23:30:00,0.75185,0.7523,0.75179,0.7522,85500000.0
2008-06-10 23:35:00,0.75205,0.7522,0.752,0.752,56700000.0
2008-06-10 23:40:00,0.75154,0.75202,0.75101,0.752,428599999.0
2008-06-10 23:45:00,0.752,0.752,0.7516,0.75165,85700000.0
2008-06-10 23:50:00,0.752,0.7524,0.75165,0.7524,101200000.0
2008-06-10 23:55:00,0.7524,0.7525,0.752,0.7522,241900001.0
2008-06-11 00:00:00,0.7522,0.7523,0.7522,0.7523,137100000.0
2008-06-11 00:05:00,0.7523,0.7525,0.7522,0.7524,107100000.0
2008-06-11 00:10:00,0.7524,0.7525,0.7523,0.7524,80700000.0
2008-06-11 00:15:00,0.7524,0.7524,0.7521,0.7522,129700000.0
2008-06-11 00:20:00,0.7522,0.7525,0.752,0.7523,384600000.0
2008-06-11 00:25:00,0.7523,0.7525,0.75199,0.7522,458499999.0
2008-06-11 00:30:00,0.7523,0.75261,0.75223,0.75224,547600000.0
2008-06-11 00:35:00,0.7526,0.7527,0.75235,0.7527,224100000.0
2008-06-11 00:40:00,0.7527,0.7529,0.75237,0.7527,197900000.0
2008-06-11 00:45:00,0.7527,0.7535,0.7527,0.7531,1251100000.0
2008-06-11 00:50:00,0.7531,0.7533,0.7528,0.753,566099999.0
2008-06-11 00:55:00,0.753,0.7533,0.753,0.7532,169300000.0
2008-06-11 01:00:00,0.7532,0.754,0.7531,0.7537,605199999.0
2008-06-11 01:05:00,0.7539,0.7539,0.7533,0.7534,521300002.0
2008-06-11 01:10:00,0.7536,0.7536,0.75318,0.7535,118200001.0
2008-06-11 01:15:00,0.7535,0.7535,0.7532,0.7535,476700000.0
2008-06-11 01:20:00,0.7535,0.7539,0.7535,0.7537,468200000.0
2008-06-11 01:25:00,0.7537,0.7537,0.7533,0.7534,257100000.0
2008-06-11 01:30:00,0.7534,0.7534,0.75255,0.7533,235200003.0
2008-06-11 01:35:00,0.7533,0.7533,0.7528,0.753,593799999.0
2008-06-11 01:40:00,0.753,0.753,0.7527,0.753,271200000.0
2008-06-11 01:45:00,0.753,0.753,0.7528,0.7528,176700000.0
2008-06-11 01:50:00,0.7528,0.7534,0.7528,0.7532,415800000.0
2008-06-11 01:55:00,0.7532,0.7533,0.7531,0.7532,254900001.0
2008-06-11 02:00:00,0.75315,0.7533,0.753,0.75325,869000003.0
2008-06-11 02:05:00,0.75325,0.7535,0.7532,0.7533,147000000.0
2008-06-11 02:10:00,0.7533,0.7535,0.7532,0.7535,415800000.0
2008-06-11 02:15:00,0.7535,0.7536,0.7531,0.7532,279400000.0
2008-06-11 02:20:00,0.7532,0.7533,0.753,0.7531,224900000.0
2008-06-11 02:25:00,0.7531,0.7533,0.7531,0.7533,519800000.0
2008-06-11 02:30:00,0.7533,0.7533,0.753,0.7531,642000000.0
2008-06-11 02:35:00,0.7531,0.7534,0.7531,0.75335,432300000.0
2008-06-11 02:40:00,0.75335,0.7538,0.7533,0.7538,575000001.0
2008-06-11 02:45:00,0.7537,0.7542,0.7536,0.7541,757000001.0
2008-06-11 02:50:00,0.7541,0.7541,0.7536,0.7536,625599999.0
2008-06-11 02:55:00,0.7536,0.7536,0.75335,0.7536,43200000.0
2008-06-11 03:00:00,0.7534,0.7537,0.7533,0.7536,118000000.0
2008-06-11 03:05:00,0.7535,0.75365,0.7534,0.7536,223400000.0
2008-06-11 03:10:00,0.7536,0.7536,0.7533,0.7535,347900000.0
2008-06-11 03:15:00,0.7535,0.7536,0.7534,0.7535,247100000.0
2008-06-11 03:20:00,0.7535,0.7537,0.75345,0.7537,273500000.0
2008-06-11 03:25:00,0.75353,0.7538,0.75325,0.7538,131700000.0
2008-06-11 03:30:00,0.7538,0.7538,0.75336,0.7537,64800000.0
2008-06-11 03:35:00,0.7537,0.7537,0.75326,0.7537,62900000.0
2008-06-11 03:40:00,0.7537,0.7537,0.7533,0.7534,586400000.0
2008-06-11 03:45:00,0.7534,0.7535,0.753,0.7533,825800001.0
2008-06-11 03:50:00,0.7533,0.7536,0.7533,0.7535,134100000.0
2008-06-11 03:55:00,0.7535,0.7535,0.75335,0.75345,76599998.0
2008-06-11 04:00:00,0.7532,0.75358,0.7529,0.75345,128700001.0
2008-06-11 04:05:00,0.7536,0.75365,0.7534,0.7535,114100000.0
2008-06-11 04:10:00,0.7531,0.7537,0.75302,0.7537,262600001.0
2008-06-11 04:15:00,0.7537,0.7538,0.75355,0.7538,127000000.0
2008-06-11 04:20:00,0.7538,0.7538,0.7534,0.7535,207200001.0
2008-06-11 04:25:00,0.7535,0.75355,0.7534,0.75355,154300000.0
2008-06-11 04:30:00,0.75355,0.75355,0.7534,0.7535,118200000.0
2008-06-11 04:35:00,0.7535,0.75355,0.7534,0.7534,109700000.0
2008-06-11 04:40:00,0.7534,0.7535,0.7534,0.75345,91000000.0
2008-06-11 04:45:00,0.75305,0.7535,0.75286,0.7535,155500000.0
2008-06-11 04:50:00,0.7535,0.7536,0.7534,0.75345,314900000.0
2008-06-11 04:55:00,0.75345,0.7535,0.7534,0.7534,110400000.0
2008-06-11 05:00:00,0.7532,0.75345,0.75283,0.75335,195200000.0
2008-06-11 05:05:00,0.75335,0.75335,0.75276,0.75335,45600000.0
2008-06-11 05:10:00,0.75335,0.7534,0.7533,0.7534,130500000.0
2008-06-11 05:15:00,0.7534,0.7535,0.7532,0.7533,381500000.0
2008-06-11 05:20:00,0.7533,0.7533,0.75315,0.7533,160300000.0
2008-06-11 05:25:00,0.7533,0.7535,0.7532,0.7534,410700001.0
2008-06-11 05:30:00,0.7534,0.7535,0.7533,0.7535,222099999.0
2008-06-11 05:35:00,0.7535,0.7536,0.7534,0.75355,168600000.0
2008-06-11 05:40:00,0.75355,0.7536,0.7534,0.7536,63200000.0
2008-06-11 05:45:00,0.75312,0.7536,0.75293,0.75325,40300000.0
2008-06-11 05:50:00,0.75325,0.7536,0.75325,0.75345,48200000.0
2008-06-11 05:55:00,0.7534,0.7535,0.7534,0.7534,151300000.0
2008-06-11 06:00:00,0.7534,0.7536,0.7534,0.7535,140700001.0
2008-06-11 06:05:00,0.7535,0.7535,0.7534,0.7534,287700000.0
2008-06-11 06:10:00,0.7534,0.7536,0.7534,0.7535,142600000.0
2008-06-11 06:15:00,0.7535,0.7535,0.75285,0.75313,68100000.0
2008-06-11 06:20:00,0.75326,0.75355,0.75295,0.7535,165700000.0
2008-06-11 06:25:00,0.7535,0.7538,0.75335,0.75355,108959999.0
2008-06-11 06:30:00,0.75355,0.7542,0.75355,0.7541,437100001.0
2008-06-11 06:35:00,0.7541,0.7542,0.7536,0.7537,350700000.0
2008-06-11 06:40:00,0.7537,0.75375,0.75274,0.75292,389600000.0
2008-06-11 06:45:00,0.7534,0.7536,0.7532,0.7536,162300000.0
2008-06-11 06:50:00,0.7536,0.7537,0.75345,0.7536,315900000.0
2008-06-11 06:55:00,0.7536,0.7536,0.7536,0.7536,44100000.0
2008-06-11 07:00:00,0.7536,0.7536,0.7533,0.7534,209600000.0
2008-06-11 07:05:00,0.7534,0.75345,0.7531,0.7531,325800000.0
2008-06-11 07:10:00,0.7531,0.7536,0.7531,0.7535,394200000.0
2008-06-11 07:15:00,0.7535,0.7537,0.7534,0.7534,203100000.0
2008-06-11 07:20:00,0.7534,0.7534,0.7532,0.7534,67699999.0
2008-06-11 07:25:00,0.7534,0.75355,0.7532,0.7533,412800000.0
2008-06-11 07:30:00,0.75335,0.7535,0.75335,0.7534,190900000.0
2008-06-11 07:35:00,0.7534,0.7535,0.753,0.7533,413600000.0
2008-06-11 07:40:00,0.7532,0.7533,0.7528,0.7528,245500000.0
2008-06-11 07:45:00,0.75275,0.753,0.75275,0.753,63400000.0
2008-06-11 07:50:00,0.753,0.75315,0.7529,0.753,120900000.0
2008-06-11 07:55:00,0.753,0.75345,0.75241,0.75345,203200000.0
2008-06-11 08:00:00,0.7528,0.75345,0.7528,0.75345,35000000.0
2008-06-11 08:05:00,0.75345,0.75355,0.75345,0.7535,69900000.0
2008-06-11 08:10:00,0.7536,0.7542,0.7532,0.7537,1189400000.0
2008-06-11 08:15:00,0.7537,0.754,0.75335,0.7539,188200000.0
2008-06-11 08:20:00,0.75343,0.7539,0.75313,0.7537,357400000.0
2008-06-11 08:25:00,0.7538,0.754,0.7536,0.75385,334600000.0
2008-06-11 08:30:00,0.7539,0.7547,0.75385,0.7543,541000000.0
2008-06-11 08:35:00,0.7543,0.7546,0.7541,0.7545,428000000.0
2008-06-11 08:40:00,0.7545,0.75475,0.75425,0.75455,105200000.0
2008-06-11 08:45:00,0.75455,0.7552,0.75455,0.755,643900000.0
2008-06-11 08:50:00,0.755,0.7553,0.7549,0.75505,257700000.0
2008-06-11 08:55:00,0.75505,0.7563,0.75505,0.7559,967600001.0
2008-06-11 09:00:00,0.756,0.7567,0.7558,0.7567,896199999.0
2008-06-11 09:05:00,0.7567,0.7574,0.7566,0.7567,1315600000.0
2008-06-11 09:10:00,0.75675,0.757,0.7563,0.7564,833300000.0
2008-06-11 09:15:00,0.7563,0.7569,0.7563,0.75685,285000000.0
2008-06-11 09:20:00,0.7568,0.7575,0.7568,0.7572,257500000.0
2008-06-11 09:25:00,0.7572,0.7572,0.7563,0.7566,264400000.0
2008-06-11 09:30:00,0.75655,0.75725,0.7562,0.7571,172900000.0
2008-06-11 09:35:00,0.75725,0.75745,0.75705,0.7572,337400000.0
2008-06-11 09:40:00,0.7572,0.7573,0.7563,0.7563,177300000.0
2008-06-11 09:45:00,0.75635,0.7565,0.7555,0.75615,189500000.0
2008-06-11 09:50:00,0.75615,0.75635,0.7556,0.7558,311560000.0
2008-06-11 09:55:00,0.75575,0.7561,0.7554,0.7561,224100000.0
2008-06-11 10:00:00,0.75605,0.7567,0.75605,0.7564,280700000.0
2008-06-11 10:05:00,0.7564,0.7567,0.7562,0.7563,318700000.0
2008-06-11 10:10:00,0.7563,0.7564,0.7558,0.75605,298400000.0
2008-06-11 10:15:00,0.75605,0.75605,0.7549,0.7552,378000000.0
2008-06-11 10:20:00,0.75515,0.7566,0.75515,0.7566,165900000.0
2008-06-11 10:25:00,0.7566,0.7567,0.7562,0.7565,66900000.0
2008-06-11 10:30:00,0.7565,0.7565,0.7552,0.7561,147700000.0
2008-06-11 10:35:00,0.7561,0.7562,0.7558,0.7558,199500000.0
2008-06-11 10:40:00,0.75585,0.7561,0.7558,0.7561,157600000.0
2008-06-11 10:45:00,0.7561,0.75695,0.75595,0.75595,271700000.0
2008-06-11 10:50:00,0.756,0.757,0.756,0.7567,243100000.0
2008-06-11 10:55:00,0.7567,0.7569,0.75615,0.7562,170200000.0
2008-06-11 11:00:00,0.7562,0.757,0.7562,0.7568,199700000.0
2008-06-11 11:05:00,0.7569,0.75715,0.7567,0.75695,108100000.0
2008-06-11 11:10:00,0.75695,0.757,0.7568,0.757,134300000.0
2008-06-11 11:15:00,0.757,0.7579,0.757,0.7575,358200000.0
2008-06-11 11:20:00,0.7575,0.7577,0.757,0.7571,347100000.0
2008-06-11 11:25:00,0.7571,0.7573,0.7565,0.7566,223400000.0
2008-06-11 11:30:00,0.75665,0.7567,0.7565,0.7566,101100000.0
2008-06-11 11:35:00,0.7566,0.7573,0.7565,0.7569,186300000.0
2008-06-11 11:40:00,0.75695,0.75715,0.7565,0.7571,148800000.0
2008-06-11 11:45:00,0.7571,0.7573,0.7566,0.75675,143100000.0
2008-06-11 11:50:00,0.7567,0.757,0.7567,0.7569,35000000.0
2008-06-11 11:55:00,0.7569,0.7569,0.7565,0.7565,25600000.0
2008-06-11 12:00:00,0.75625,0.7566,0.75579,0.75634,294100000.0
2008-06-11 12:05:00,0.7566,0.7567,0.75608,0.7566,133600000.0
2008-06-11 12:10:00,0.75665,0.7567,0.7562,0.7562,87700000.0
2008-06-11 12:15:00,0.75599,0.7567,0.75572,0.7564,70400000.0
2008-06-11 12:20:00,0.7565,0.7566,0.7563,0.7566,67900000.0
2008-06-11 12:25:00,0.7566,0.7567,0.7565,0.7565,42600000.0
2008-06-11 12:30:00,0.7565,0.7566,0.75614,0.7565,75600000.0
2008-06-11 12:35:00,0.7565,0.7566,0.7562,0.75645,94900000.0
2008-06-11 12:40:00,0.7565,0.7566,0.75645,0.7565,56400000.0
2008-06-11 12:45:00,0.7565,0.75675,0.7565,0.7567,62700000.0
2008-06-11 12:50:00,0.75665,0.7567,0.7565,0.7566,94600000.0
2008-06-11 12:55:00,0.7566,0.7567,0.7564,0.7564,119800000.0
2008-06-11 13:00:00,0.7564,0.7566,0.75598,0.75645,112700000.0
2008-06-11 13:05:00,0.75645,0.7565,0.7563,0.7563,36600000.0
2008-06-11 13:10:00,0.7563,0.75635,0.7559,0.756,146600000.0
2008-06-11 13:15:00,0.75605,0.7561,0.7547,0.75535,183500000.0
2008-06-11 13:20:00,0.7554,0.7554,0.7543,0.7547,204000000.0
2008-06-11 13:25:00,0.7547,0.7547,0.7541,0.7545,269500000.0
2008-06-11 13:30:00,0.7545,0.7547,0.7535,0.7547,183400000.0
2008-06-11 13:35:00,0.7546,0.7546,0.7545,0.7546,69900000.0
2008-06-11 13:40:00,0.7546,0.7547,0.7544,0.7546,44500000.0
2008-06-11 13:45:00,0.7547,0.75625,0.7547,0.7552,142600000.0
2008-06-11 13:50:00,0.7552,0.75595,0.755,0.75595,112300000.0
2008-06-11 13:55:00,0.756,0.7567,0.7559,0.7566,169200000.0
2008-06-11 14:00:00,0.7566,0.75685,0.7562,0.7564,83900000.0
2008-06-11 14:05:00,0.75635,0.75635,0.7557,0.7557,44500000.0
2008-06-11 14:10:00,0.7557,0.756,0.7557,0.756,66200000.0
2008-06-11 14:15:00,0.756,0.75615,0.75595,0.756,53400000.0
2008-06-11 14:20:00,0.756,0.7562,0.7557,0.7557,56300000.0
2008-06-11 14:25:00,0.7557,0.75575,0.7555,0.75555,77600000.0
2008-06-11 14:30:00,0.7556,0.75605,0.7556,0.7556,302200000.0
2008-06-11 14:35:00,0.7556,0.7559,0.7556,0.7558,93200000.0
2008-06-11 14:40:00,0.7558,0.7559,0.7548,0.7548,202400000.0
2008-06-11 14:45:00,0.7548,0.755,0.7548,0.7549,167400000.0
2008-06-11 14:50:00,0.7549,0.75505,0.7548,0.755,328800000.0
2008-06-11 14:55:00,0.755,0.75515,0.7548,0.75495,232800000.0
2008-06-11 15:00:00,0.7549,0.755,0.7548,0.7548,330000000.0
2008-06-11 15:05:00,0.7548,0.7552,0.7548,0.7552,553000000.0
2008-06-11 15:10:00,0.7552,0.756,0.7552,0.7558,332000000.0
2008-06-11 15:15:00,0.7558,0.7558,0.7555,0.7555,103200000.0
2008-06-11 15:20:00,0.7555,0.75565,0.7555,0.7555,116600000.0
2008-06-11 15:25:00,0.7555,0.7556,0.7549,0.7552,291200000.0
2008-06-11 15:30:00,0.7552,0.7552,0.75505,0.7551,89600000.0
2008-06-11 15:35:00,0.75515,0.7559,0.7551,0.7558,304200000.0
2008-06-11 15:40:00,0.7558,0.7563,0.75575,0.7562,291000000.0
2008-06-11 15:45:00,0.7562,0.7562,0.7556,0.7558,492000000.0
2008-06-11 15:50:00,0.7558,0.75585,0.75535,0.75545,208000000.0
2008-06-11 15:55:00,0.75545,0.7559,0.75535,0.7558,355400000.0
2008-06-11 16:00:00,0.7558,0.7558,0.7551,0.7552,392200000.0
2008-06-11 16:05:00,0.7552,0.75565,0.75475,0.7552,467400000.0
2008-06-11 16:10:00,0.7552,0.75645,0.75515,0.7561,390800000.0
2008-06-11 16:15:00,0.7561,0.7562,0.7559,0.75605,149200000.0
2008-06-11 16:20:00,0.75605,0.7563,0.75605,0.7562,90200000.0
2008-06-11 16:25:00,0.75625,0.7564,0.75615,0.7563,191400000.0
2008-06-11 16:30:00,0.7563,0.75655,0.7557,0.7562,390000000.0
2008-06-11 16:35:00,0.7562,0.75635,0.7556,0.756,368600000.0
2008-06-11 16:40:00,0.756,0.7561,0.7558,0.7558,225400000.0
2008-06-11 16:45:00,0.75585,0.756,0.7555,0.75555,295000000.0
2008-06-11 16:50:00,0.7555,0.7562,0.7555,0.75575,396600000.0
2008-06-11 16:55:00,0.7558,0.7561,0.7551,0.7552,390600000.0
2008-06-11 17:00:00,0.7552,0.7555,0.7548,0.7548,562799998.0
2008-06-11 17:05:00,0.7548,0.7549,0.75445,0.7547,376400000.0
2008-06-11 17:10:00,0.7547,0.7552,0.7546,0.75495,366400000.0
2008-06-11 17:15:00,0.75505,0.75505,0.7548,0.755,100800000.0
2008-06-11 17:20:00,0.755,0.755,0.7547,0.755,206400000.0
2008-06-11 17:25:00,0.7551,0.7557,0.7551,0.7555,287600000.0
2008-06-11 17:30:00,0.7555,0.7561,0.75545,0.75565,430600000.0
2008-06-11 17:35:00,0.7556,0.75615,0.7556,0.7558,399200000.0
2008-06-11 17:40:00,0.7558,0.7559,0.7556,0.75565,272800000.0
2008-06-11 17:45:00,0.75565,0.75565,0.7553,0.7554,167200000.0
2008-06-11 17:50:00,0.7554,0.7559,0.7554,0.7558,160600000.0
2008-06-11 17:55:00,0.7558,0.7562,0.7558,0.7561,243000000.0
2008-06-11 18:00:00,0.7561,0.7561,0.7557,0.7558,71200000.0
2008-06-11 18:05:00,0.7558,0.7559,0.7555,0.7559,47200000.0
2008-06-11 18:10:00,0.7559,0.7561,0.7557,0.7561,93200000.0
2008-06-11 18:15:00,0.7561,0.7561,0.7557,0.7557,77200000.0
2008-06-11 18:20:00,0.7556,0.7556,0.7551,0.75515,89800000.0
2008-06-11 18:25:00,0.7552,0.7554,0.7549,0.7551,168800000.0
2008-06-11 18:30:00,0.7551,0.7558,0.7551,0.75545,144000000.0
2008-06-11 18:35:00,0.7555,0.7558,0.7554,0.7555,123400000.0
2008-06-11 18:40:00,0.7554,0.75571,0.75516,0.7553,138700000.0
2008-06-11 18:45:00,0.7553,0.7554,0.7548,0.7551,143400000.0
2008-06-11 18:50:00,0.7551,0.7551,0.7546,0.7549,234000000.0
2008-06-11 18:55:00,0.7549,0.755,0.7545,0.7547,255200000.0
2008-06-11 19:00:00,0.7547,0.75475,0.75445,0.7546,125200000.0
2008-06-11 19:05:00,0.7546,0.7546,0.7542,0.7542,84000000.0
2008-06-11 19:10:00,0.75425,0.7545,0.7542,0.75425,76200000.0
2008-06-11 19:15:00,0.75425,0.7547,0.75425,0.7546,131600000.0
2008-06-11 19:20:00,0.7546,0.75465,0.7538,0.7544,94600000.0
2008-06-11 19:25:00,0.75435,0.75435,0.7535,0.754,173200000.0
2008-06-11 19:30:00,0.7539,0.7539,0.7538,0.7538,51800000.0
2008-06-11 19:35:00,0.7538,0.7546,0.7532,0.7542,296800000.0
2008-06-11 19:40:00,0.7542,0.7548,0.7542,0.7547,156000000.0
2008-06-11 19:45:00,0.7548,0.7548,0.75445,0.75475,130800000.0
2008-06-11 19:50:00,0.7547,0.755,0.7547,0.7549,113400000.0
2008-06-11 19:55:00,0.7549,0.755,0.7547,0.7548,134200000.0
2008-06-11 20:00:00,0.7548,0.7552,0.75475,0.75475,127800000.0
2008-06-11 20:05:00,0.75475,0.7551,0.75475,0.755,72800000.0
2008-06-11 20:10:00,0.75471,0.7552,0.75445,0.755,286200000.0
2008-06-11 20:15:00,0.755,0.755,0.7548,0.7548,91200000.0
2008-06-11 20:20:00,0.7548,0.755,0.7545,0.75466,44700000.0
2008-06-11 20:25:00,0.755,0.7552,0.7549,0.7552,97600000.0
2008-06-11 20:30:00,0.7552,0.7555,0.75481,0.7554,171000000.0
2008-06-11 20:35:00,0.7554,0.7557,0.7551,0.7556,369600000.0
2008-06-11 20:40:00,0.7556,0.7565,0.75555,0.7561,220200000.0
2008-06-11 20:45:00,0.7561,0.7564,0.75605,0.75605,122800000.0
2008-06-11 20:50:00,0.75604,0.75656,0.7559,0.756,43600000.0
2008-06-11 20:55:00,0.756,0.7564,0.7559,0.7562,234100000.0
2008-06-11 21:00:00,0.7562,0.7562,0.7559,0.7559,59200000.0
2008-06-11 21:05:00,0.7561,0.7562,0.7558,0.7559,80600000.0
2008-06-11 21:10:00,0.7559,0.7561,0.7557,0.7559,155400000.0
2008-06-11 21:15:00,0.7559,0.75625,0.7557,0.75625,159000000.0
2008-06-11 21:20:00,0.75615,0.7563,0.7558,0.756,86400000.0
2008-06-11 21:25:00,0.756,0.756,0.7557,0.7558,39600000.0
2008-06-11 21:30:00,0.7558,0.7559,0.7557,0.7559,53600000.0
2008-06-11 21:35:00,0.75575,0.7562,0.75575,0.75595,40600000.0
2008-06-11 21:40:00,0.75605,0.7562,0.7559,0.7561,25800000.0
2008-06-11 21:45:00,0.7561,0.7561,0.7556,0.7557,68000000.0
2008-06-11 21:50:00,0.75555,0.7558,0.75535,0.7555,142600000.0
2008-06-11 21:55:00,0.7555,0.7556,0.75535,0.7554,25200000.0
2008-06-11 22:00:00,0.75545,0.7557,0.7554,0.7556,78600000.0
2008-06-11 22:05:00,0.7554,0.7556,0.7552,0.7554,59800000.0
2008-06-11 22:10:00,0.7554,0.75575,0.7551,0.75555,129000000.0
2008-06-11 22:15:00,0.75555,0.7558,0.7553,0.7558,52000000.0
2008-06-11 22:20:00,0.75575,0.75575,0.7553,0.7554,38000000.0
2008-06-11 22:25:00,0.7554,0.7555,0.7552,0.7555,110400000.0
2008-06-11 22:30:00,0.7555,0.7555,0.7553,0.7553,64200000.0
2008-06-11 22:35:00,0.75515,0.7553,0.7549,0.75518,96500000.0
2008-06-11 22:40:00,0.75519,0.75582,0.75502,0.7553,185200000.0
2008-06-11 22:45:00,0.75535,0.7554,0.75502,0.7552,238500001.0
2008-06-11 22:50:00,0.7553,0.7555,0.7552,0.7552,237200000.0
2008-06-11 22:55:00,0.7552,0.7555,0.75488,0.7551,340200001.0
2008-06-11 23:00:00,0.75492,0.75546,0.75489,0.7551,182000000.0
2008-06-11 23:05:00,0.7551,0.7554,0.7551,0.7554,137200000.0
2008-06-11 23:10:00,0.7553,0.75565,0.75505,0.75532,199000000.0
2008-06-11 23:15:00,0.7556,0.7558,0.75555,0.75565,78800000.0
2008-06-11 23:20:00,0.7556,0.75575,0.75532,0.75546,152300000.0
2008-06-11 23:25:00,0.75548,0.7556,0.75527,0.75535,151600000.0
2008-06-11 23:30:00,0.7556,0.7558,0.7553,0.7556,144600000.0
2008-06-11 23:35:00,0.7557,0.7558,0.75535,0.75545,188100000.0
2008-06-11 23:40:00,0.75555,0.7561,0.75536,0.7561,421499999.0
2008-06-11 23:45:00,0.75615,0.7562,0.75556,0.75615,128300000.0
2008-06-11 23:50:00,0.75605,0.7565,0.75605,0.7563,293200000.0
2008-06-11 23:55:00,0.7563,0.7566,0.7561,0.75645,202000000.0
2008-06-12 00:00:00,0.7564,0.7565,0.7563,0.75635,343599999.0
2008-06-12 00:05:00,0.75598,0.7563,0.75585,0.75594,174100000.0
2008-06-12 00:10:00,0.75595,0.75658,0.75595,0.75645,185100000.0
2008-06-12 00:15:00,0.7565,0.7565,0.7562,0.7562,110000000.0
2008-06-12 00:20:00,0.75597,0.7563,0.75591,0.75614,212499999.0
2008-06-12 00:25:00,0.75625,0.7563,0.7562,0.7562,205599999.0
2008-06-12 00:30:00,0.7562,0.75625,0.75595,0.75615,272400002.0
2008-06-12 00:35:00,0.75615,0.75615,0.7557,0.75585,471600003.0
2008-06-12 00:40:00,0.7558,0.75585,0.7555,0.7556,497800002.0
2008-06-12 00:45:00,0.7556,0.7557,0.7543,0.75555,517800000.0
2008-06-12 00:50:00,0.75565,0.7557,0.755,0.75515,715800002.0
2008-06-12 00:55:00,0.7551,0.7552,0.7544,0.7551,1476799992.0
2008-06-12 01:00:00,0.7551,0.7551,0.7548,0.7549,965799995.0
2008-06-12 01:05:00,0.7549,0.755,0.7547,0.7548,505400004.0
2008-06-12 01:10:00,0.7548,0.755,0.7547,0.755,856200000.0
2008-06-12 01:15:00,0.7549,0.7553,0.7549,0.7553,477800002.0
2008-06-12 01:20:00,0.7553,0.7554,0.7551,0.75525,559400000.0
2008-06-12 01:25:00,0.7553,0.7554,0.75482,0.7553,206800000.0
2008-06-12 01:30:00,0.7553,0.7556,0.75506,0.75522,727799995.0
2008-06-12 01:35:00,0.7554,0.7554,0.75489,0.75495,839500009.0
2008-06-12 01:40:00,0.75525,0.7554,0.75525,0.7554,379400001.0
2008-06-12 01:45:00,0.7554,0.7555,0.7553,0.7555,215200000.0
2008-06-12 01:50:00,0.7553,0.7558,0.7553,0.7555,509200005.0
2008-06-12 01:55:00,0.7555,0.7557,0.75492,0.7553,693700000.0
2008-06-12 02:00:00,0.7553,0.7555,0.7553,0.7555,1031799995.0
2008-06-12 02:05:00,0.7555,0.7555,0.75525,0.7554,493200007.0
2008-06-12 02:10:00,0.7554,0.7554,0.7553,0.7553,432600004.0
2008-06-12 02:15:00,0.7553,0.7554,0.75512,0.75517,223800000.0
2008-06-12 02:20:00,0.7553,0.7554,0.75525,0.7553,181199998.0
2008-06-12 02:25:00,0.7553,0.7554,0.7553,0.7554,322000001.0
2008-06-12 02:30:00,0.7554,0.7554,0.7547,0.7547,803800007.0
2008-06-12 02:35:00,0.7547,0.7551,0.7547,0.7549,598800003.0
2008-06-12 02:40:00,0.7549,0.7551,0.7543,0.7546,1639800001.0
2008-06-12 02:45:00,0.7546,0.7548,0.7545,0.7547,1615600000.0
2008-06-12 02:50:00,0.7547,0.7549,0.7545,0.7546,802200004.0
2008-06-12 02:55:00,0.7546,0.7547,0.7541,0.7545,988800001.0
2008-06-12 03:00:00,0.7544,0.7547,0.7544,0.7545,441600000.0
2008-06-12 03:05:00,0.7542,0.7546,0.75416,0.7546,493999996.0
2008-06-12 03:10:00,0.7546,0.7547,0.7545,0.7546,538999999.0
2008-06-12 03:15:00,0.7546,0.7546,0.7543,0.7545,486400000.0
2008-06-12 03:20:00,0.7545,0.7545,0.7535,0.75375,1603000004.0
2008-06-12 03:25:00,0.75375,0.7542,0.7535,0.7542,1281400002.0
2008-06-12 03:30:00,0.7542,0.7545,0.7526,0.7539,2108199998.0
2008-06-12 03:35:00,0.7539,0.7548,0.7539,0.7542,1576400002.0
2008-06-12 03:40:00,0.7542,0.7542,0.753,0.7532,1498000004.0
2008-06-12 03:45:00,0.7532,0.7537,0.7528,0.7537,1548200006.0
2008-06-12 03:50:00,0.7538,0.7539,0.7536,0.7537,978600004.0
2008-06-12 03:55:00,0.7538,0.75405,0.7532,0.7532,1510200000.0
2008-06-12 04:00:00,0.7532,0.754,0.7532,0.7536,989200000.0
2008-06-12 04:05:00,0.75345,0.7542,0.75345,0.7541,741200004.0
2008-06-12 04:10:00,0.7541,0.7545,0.7538,0.7544,1318199999.0
2008-06-12 04:15:00,0.7544,0.7545,0.7539,0.7539,715000002.0
2008-06-12 04:20:00,0.7539,0.7544,0.7539,0.7541,401400000.0
2008-06-12 04:25:00,0.7541,0.7541,0.7535,0.7536,710799997.0
2008-06-12 04:30:00,0.7536,0.7537,0.7536,0.7536,236200000.0
2008-06-12 04:35:00,0.7536,0.7537,0.7535,0.7535,370000001.0
2008-06-12 04:40:00,0.7535,0.7536,0.7529,0.7535,1304000001.0
2008-06-12 04:45:00,0.7535,0.7536,0.7532,0.7533,739800003.0
2008-06-12 04:50:00,0.7533,0.7536,0.75305,0.7535,582400000.0
2008-06-12 04:55:00,0.7535,0.7536,0.753,0.753,205200000.0
2008-06-12 05:00:00,0.753,0.75315,0.7529,0.753,1030600000.0
2008-06-12 05:05:00,0.753,0.7533,0.7529,0.7533,881599999.0
2008-06-12 05:10:00,0.7534,0.7535,0.7531,0.7532,568800000.0
2008-06-12 05:15:00,0.7532,0.7534,0.7531,0.7533,490200001.0
2008-06-12 05:20:00,0.7533,0.7538,0.7533,0.7536,903800010.0
2008-06-12 05:25:00,0.7534,0.7537,0.75325,0.7536,505599998.0
2008-06-12 05:30:00,0.7535,0.7538,0.7534,0.7537,727999995.0
2008-06-12 05:35:00,0.7537,0.7537,0.7535,0.7535,412999999.0
2008-06-12 05:40:00,0.7535,0.7535,0.753,0.7533,1280199998.0
2008-06-12 05:45:00,0.7533,0.7533,0.75282,0.7533,158400000.0
2008-06-12 05:50:00,0.7533,0.7534,0.7531,0.7533,289600000.0
2008-06-12 05:55:00,0.7532,0.7535,0.7532,0.7535,374400001.0
2008-06-12 06:00:00,0.7535,0.7538,0.7535,0.7535,455999997.0
2008-06-12 06:05:00,0.75345,0.7536,0.7533,0.7534,418400004.0
2008-06-12 06:10:00,0.75325,0.7534,0.75285,0.75306,373399999.0
2008-06-12 06:15:00,0.7533,0.7534,0.75282,0.7534,150599999.0
2008-06-12 06:20:00,0.7534,0.7539,0.7534,0.7539,658400000.0
2008-06-12 06:25:00,0.7539,0.7539,0.75355,0.7536,1069000005.0
2008-06-12 06:30:00,0.7536,0.7536,0.75307,0.7535,628000002.0
2008-06-12 06:35:00,0.7536,0.7536,0.7534,0.7535,151200000.0
2008-06-12 06:40:00,0.7534,0.7536,0.7534,0.7535,268200000.0
2008-06-12 06:45:00,0.75297,0.7537,0.75297,0.7536,139800001.0
2008-06-12 06:50:00,0.7536,0.7536,0.7534,0.7535,419799999.0
2008-06-12 06:55:00,0.7535,0.7536,0.75284,0.7531,392699999.0
2008-06-12 07:00:00,0.7531,0.7532,0.7531,0.7531,435800003.0
2008-06-12 07:05:00,0.7531,0.7532,0.7529,0.7531,602800000.0
2008-06-12 07:10:00,0.7531,0.7531,0.7527,0.7528,1359599991.0
2008-06-12 07:15:00,0.7529,0.7535,0.7529,0.7533,836199994.0
2008-06-12 07:20:00,0.7531,0.7534,0.7529,0.753,466399999.0
2008-06-12 07:25:00,0.753,0.753,0.7528,0.753,418199996.0
2008-06-12 07:30:00,0.753,0.7534,0.753,0.7531,742400001.0
2008-06-12 07:35:00,0.7531,0.7534,0.753,0.7533,543400001.0
2008-06-12 07:40:00,0.7533,0.7534,0.753,0.7531,1082400004.0
2008-06-12 07:45:00,0.7531,0.7534,0.7528,0.7533,1079799998.0
2008-06-12 07:50:00,0.7532,0.7533,0.753,0.7531,661600001.0
2008-06-12 07:55:00,0.753,0.753,0.7526,0.7528,833600002.0
2008-06-12 08:00:00,0.7528,0.7533,0.7527,0.7527,1864000000.0
2008-06-12 08:05:00,0.7527,0.7532,0.7527,0.7528,1776600001.0
2008-06-12 08:10:00,0.7528,0.7532,0.7528,0.7528,217800000.0
2008-06-12 08:15:00,0.7528,0.7539,0.75265,0.7531,507400001.0
2008-06-12 08:20:00,0.7531,0.7531,0.7523,0.7526,522600001.0
2008-06-12 08:25:00,0.75265,0.7529,0.75245,0.75255,495600000.0
2008-06-12 08:30:00,0.7526,0.7532,0.75225,0.7527,725000000.0
2008-06-12 08:35:00,0.7527,0.75305,0.7523,0.7527,542200000.0
2008-06-12 08:40:00,0.75265,0.7533,0.7524,0.7531,913000000.0
2008-06-12 08:45:00,0.7531,0.75325,0.75258,0.7531,449700001.0
2008-06-12 08:50:00,0.7531,0.7532,0.7525,0.75315,411800000.0
2008-06-12 08:55:00,0.75315,0.7532,0.7523,0.7525,487000000.0
2008-06-12 09:00:00,0.7525,0.7526,0.7511,0.7513,501600000.0
2008-06-12 09:05:00,0.7513,0.75205,0.7508,0.7518,651400000.0
2008-06-12 09:10:00,0.75185,0.7521,0.7516,0.7518,226800000.0
2008-06-12 09:15:00,0.7518,0.7527,0.7517,0.7525,287200000.0
2008-06-12 09:20:00,0.75245,0.7525,0.75175,0.7521,141400000.0
2008-06-12 09:25:00,0.7521,0.7524,0.75175,0.7522,488800000.0
2008-06-12 09:30:00,0.7522,0.7532,0.7522,0.7529,522400000.0
2008-06-12 09:35:00,0.7529,0.7539,0.7528,0.7535,615800000.0
2008-06-12 09:40:00,0.7535,0.7538,0.75295,0.7536,237600000.0
2008-06-12 09:45:00,0.7536,0.7537,0.7535,0.7536,92200000.0
2008-06-12 09:50:00,0.7535,0.7536,0.7529,0.753,270400000.0
2008-06-12 09:55:00,0.75295,0.753,0.7526,0.7529,212600000.0
2008-06-12 10:00:00,0.7529,0.7538,0.7529,0.7534,195600000.0
2008-06-12 10:05:00,0.7534,0.7539,0.7532,0.7536,159800000.0
2008-06-12 10:10:00,0.7536,0.7538,0.7532,0.75335,101800000.0
2008-06-12 10:15:00,0.7533,0.7533,0.7529,0.7529,93200000.0
2008-06-12 10:20:00,0.75295,0.7535,0.7524,0.7526,205800000.0
2008-06-12 10:25:00,0.7526,0.7529,0.7526,0.75285,39000000.0
2008-06-12 10:30:00,0.75285,0.75335,0.7528,0.75305,149600000.0
2008-06-12 10:35:00,0.75315,0.7532,0.7527,0.75285,231900000.0
2008-06-12 10:40:00,0.75285,0.753,0.75255,0.7526,277000000.0
2008-06-12 10:45:00,0.7526,0.7529,0.75195,0.7523,462800000.0
2008-06-12 10:50:00,0.75225,0.753,0.75225,0.7529,455200000.0
2008-06-12 10:55:00,0.7529,0.753,0.75275,0.7529,93800000.0
2008-06-12 11:00:00,0.7529,0.7532,0.75275,0.7532,136800000.0
2008-06-12 11:05:00,0.7532,0.7532,0.7528,0.75305,289800000.0
2008-06-12 11:10:00,0.75305,0.7532,0.75265,0.75275,438600000.0
2008-06-12 11:15:00,0.75275,0.75275,0.7524,0.7525,130600000.0
2008-06-12 11:20:00,0.75255,0.75265,0.7525,0.7526,158400000.0
2008-06-12 11:25:00,0.7526,0.7528,0.7524,0.7525,293200000.0
2008-06-12 11:30:00,0.7525,0.7527,0.7523,0.75235,195000000.0
2008-06-12 11:35:00,0.7523,0.7523,0.7518,0.7518,578600000.0
2008-06-12 11:40:00,0.7518,0.75185,0.7512,0.75165,257800000.0
2008-06-12 11:45:00,0.7517,0.7517,0.7512,0.7513,266200000.0
2008-06-12 11:50:00,0.7513,0.75165,0.7512,0.7514,264000000.0
2008-06-12 11:55:00,0.75145,0.75155,0.75115,0.7512,368800000.0
2008-06-12 12:00:00,0.75115,0.75155,0.75095,0.75135,182200000.0
2008-06-12 12:05:00,0.7514,0.7514,0.75125,0.7513,67200000.0
2008-06-12 12:10:00,0.75135,0.7523,0.7513,0.75215,247000000.0
2008-06-12 12:15:00,0.75215,0.7522,0.752,0.75205,193800000.0
2008-06-12 12:20:00,0.75205,0.7521,0.75164,0.752,165900000.0
2008-06-12 12:25:00,0.7519,0.7522,0.7519,0.752,87200000.0
2008-06-12 12:30:00,0.7521,0.75215,0.7515,0.7518,418800000.0
2008-06-12 12:35:00,0.7518,0.752,0.75146,0.75167,256400000.0
2008-06-12 12:40:00,0.7519,0.7519,0.7513,0.7514,273600000.0
2008-06-12 12:45:00,0.7514,0.7517,0.75095,0.7511,394800000.0
2008-06-12 12:50:00,0.7512,0.7517,0.7511,0.7515,132200000.0
2008-06-12 12:55:00,0.7513,0.7516,0.7513,0.7515,127000000.0
2008-06-12 13:00:00,0.7515,0.7523,0.7514,0.7518,337400000.0
2008-06-12 13:05:00,0.75185,0.7519,0.75125,0.75175,158000000.0
2008-06-12 13:10:00,0.75175,0.75175,0.7513,0.75135,138000000.0
2008-06-12 13:15:00,0.75135,0.7518,0.75135,0.7516,253200000.0
2008-06-12 13:20:00,0.7516,0.7516,0.7505,0.7508,637000000.0
2008-06-12 13:25:00,0.7508,0.7509,0.75005,0.75015,438600000.0
2008-06-12 13:30:00,0.75015,0.75015,0.7487,0.7496,574600000.0
2008-06-12 13:35:00,0.7496,0.7503,0.7496,0.7502,505200000.0
2008-06-12 13:40:00,0.7502,0.7509,0.75015,0.75015,306600000.0
2008-06-12 13:45:00,0.75015,0.7502,0.7492,0.75,309600000.0
2008-06-12 13:50:00,0.75,0.7501,0.74975,0.7499,136000000.0
2008-06-12 13:55:00,0.7499,0.75025,0.7495,0.7499,256200000.0
2008-06-12 14:00:00,0.7499,0.7501,0.7494,0.75005,266999998.0
2008-06-12 14:05:00,0.75005,0.75005,0.7489,0.7489,385000000.0
2008-06-12 14:10:00,0.74895,0.7498,0.74895,0.7495,307800000.0
2008-06-12 14:15:00,0.7495,0.7496,0.74935,0.7494,208200000.0
2008-06-12 14:20:00,0.7494,0.7496,0.7491,0.7491,392200000.0
2008-06-12 14:25:00,0.7491,0.7493,0.7484,0.7484,583000000.0
2008-06-12 14:30:00,0.7484,0.749,0.74805,0.7482,599800000.0
2008-06-12 14:35:00,0.74825,0.7493,0.748,0.7486,422600000.0
2008-06-12 14:40:00,0.7486,0.74935,0.7486,0.7493,531800000.0
2008-06-12 14:45:00,0.7493,0.7496,0.74875,0.7496,315000000.0
2008-06-12 14:50:00,0.7496,0.7504,0.7494,0.7495,474400001.0
2008-06-12 14:55:00,0.7495,0.7496,0.7491,0.7494,157400000.0
2008-06-12 15:00:00,0.74885,0.7491,0.7485,0.7491,111700000.0
2008-06-12 15:05:00,0.7491,0.7495,0.749,0.7492,221600000.0
2008-06-12 15:10:00,0.7492,0.7498,0.7491,0.7495,325000000.0
2008-06-12 15:15:00,0.7495,0.7495,0.749,0.7493,319800000.0
2008-06-12 15:20:00,0.7494,0.7494,0.7488,0.7491,336200000.0
2008-06-12 15:25:00,0.7491,0.7494,0.749,0.7493,125300000.0
2008-06-12 15:30:00,0.7493,0.7497,0.7486,0.7486,420260000.0
2008-06-12 15:35:00,0.74865,0.7493,0.74865,0.749,289900000.0
2008-06-12 15:40:00,0.749,0.7493,0.7489,0.74895,190500000.0
2008-06-12 15:45:00,0.749,0.7493,0.7489,0.74905,200700000.0
2008-06-12 15:50:00,0.74905,0.7493,0.7489,0.7491,282660000.0
2008-06-12 15:55:00,0.7491,0.7493,0.7489,0.7489,258200000.0
2008-06-12 16:00:00,0.7489,0.7493,0.7489,0.749,192100000.0
2008-06-12 16:05:00,0.74895,0.7491,0.7488,0.74885,128600000.0
2008-06-12 16:10:00,0.74885,0.7492,0.74875,0.749,164500000.0
2008-06-12 16:15:00,0.749,0.74935,0.7489,0.7493,200500000.0
2008-06-12 16:20:00,0.7493,0.7497,0.7492,0.7493,364500000.0
2008-06-12 16:25:00,0.7493,0.74995,0.749,0.74955,431500000.0
2008-06-12 16:30:00,0.7495,0.7499,0.7493,0.7498,227700000.0
2008-06-12 16:35:00,0.7498,0.7498,0.7495,0.7496,112900000.0
2008-06-12 16:40:00,0.7496,0.7496,0.7489,0.749,190100000.0
2008-06-12 16:45:00,0.749,0.7491,0.7488,0.7491,44400000.0
2008-06-12 16:50:00,0.7491,0.7493,0.74895,0.74895,184500000.0
2008-06-12 16:55:00,0.749,0.7496,0.7489,0.7495,121400000.0
2008-06-12 17:00:00,0.7495,0.7496,0.7493,0.7494,340800000.0
2008-06-12 17:05:00,0.7493,0.7497,0.7492,0.7496,243000000.0
2008-06-12 17:10:00,0.7495,0.7496,0.7491,0.74915,287600000.0
2008-06-12 17:15:00,0.7492,0.75005,0.7491,0.7497,309500000.0
2008-06-12 17:20:00,0.7497,0.7499,0.74945,0.74945,141900000.0
2008-06-12 17:25:00,0.7495,0.7497,0.74915,0.7493,73500000.0
2008-06-12 17:30:00,0.7494,0.7499,0.74915,0.7499,136100000.0
2008-06-12 17:35:00,0.7498,0.75,0.7496,0.7498,226400000.0
2008-06-12 17:40:00,0.74985,0.7501,0.7497,0.7499,182000000.0
2008-06-12 17:45:00,0.7499,0.75,0.7495,0.74985,116500000.0
2008-06-12 17:50:00,0.74985,0.7499,0.7492,0.7494,148400000.0
2008-06-12 17:55:00,0.7494,0.7499,0.7494,0.7496,263500000.0
2008-06-12 18:00:00,0.74975,0.7501,0.74975,0.7499,104300000.0
2008-06-12 18:05:00,0.7499,0.75,0.7496,0.7498,47500000.0
2008-06-12 18:10:00,0.7499,0.7501,0.7498,0.75,71600000.0
2008-06-12 18:15:00,0.75,0.75,0.7496,0.7496,66900000.0
2008-06-12 18:20:00,0.7496,0.7496,0.7494,0.7494,12200000.0
2008-06-12 18:25:00,0.74938,0.7495,0.74911,0.74935,108800000.0
2008-06-12 18:30:00,0.74955,0.7497,0.74914,0.7496,91000000.0
2008-06-12 18:35:00,0.7494,0.7497,0.7493,0.7495,203700000.0
2008-06-12 18:40:00,0.7493,0.7497,0.74899,0.74929,171000000.0
2008-06-12 18:45:00,0.7498,0.7498,0.74905,0.7494,334800000.0
2008-06-12 18:50:00,0.7494,0.7495,0.74915,0.7493,45400000.0
2008-06-12 18:55:00,0.7493,0.7493,0.7491,0.7493,57500000.0
2008-06-12 19:00:00,0.7493,0.7496,0.7493,0.74935,79800000.0
2008-06-12 19:05:00,0.74935,0.7505,0.74935,0.74995,117700000.0
2008-06-12 19:10:00,0.74995,0.7501,0.7491,0.7495,167600000.0
2008-06-12 19:15:00,0.7495,0.7499,0.7493,0.7499,146500000.0
2008-06-12 19:20:00,0.7499,0.75,0.74935,0.7494,95500000.0
2008-06-12 19:25:00,0.7498,0.75,0.7498,0.7499,30700000.0
2008-06-12 19:30:00,0.7499,0.7499,0.7493,0.7495,57200000.0
2008-06-12 19:35:00,0.7495,0.7498,0.74945,0.7497,29400000.0
2008-06-12 19:40:00,0.7497,0.74995,0.7495,0.74975,49900000.0
2008-06-12 19:45:00,0.7498,0.7502,0.7493,0.74945,169600000.0
2008-06-12 19:50:00,0.74945,0.7497,0.7491,0.7493,231300000.0
2008-06-12 19:55:00,0.7494,0.7498,0.7492,0.7496,270200000.0
2008-06-12 20:00:00,0.74955,0.7497,0.7494,0.74955,132800000.0
2008-06-12 20:05:00,0.74932,0.74967,0.74925,0.7495,214000000.0
2008-06-12 20:10:00,0.7493,0.7495,0.7492,0.7493,179200000.0
2008-06-12 20:15:00,0.7493,0.7496,0.7493,0.7495,141400000.0
2008-06-12 20:20:00,0.7495,0.74995,0.7494,0.7498,89400000.0
2008-06-12 20:25:00,0.74975,0.7499,0.7494,0.74955,153800000.0
2008-06-12 20:30:00,0.74955,0.75,0.74942,0.7497,296400000.0
2008-06-12 20:35:00,0.7496,0.75,0.7494,0.7496,215300000.0
2008-06-12 20:40:00,0.74975,0.74995,0.7495,0.7495,130900000.0
2008-06-12 20:45:00,0.7495,0.75,0.7495,0.74985,57018000.0
2008-06-12 20:50:00,0.74985,0.7499,0.7496,0.7496,96817000.0
2008-06-12 20:55:00,0.7496,0.75,0.7496,0.7498,171371000.0
2008-06-12 21:00:00,0.7498,0.7502,0.7497,0.74985,186418000.0
2008-06-12 21:05:00,0.7499,0.7506,0.7497,0.75035,175211000.0
2008-06-12 21:10:00,0.75035,0.7508,0.7502,0.7505,209700000.0
2008-06-12 21:15:00,0.7505,0.75055,0.7497,0.75,271700000.0
2008-06-12 21:20:00,0.7499,0.75025,0.7499,0.75,207482000.0
2008-06-12 21:25:00,0.75,0.7502,0.75,0.75,177038000.0
2008-06-12 21:30:00,0.75,0.7502,0.7499,0.75,134934000.0
2008-06-12 21:35:00,0.7494,0.75,0.74913,0.7494,366100000.0
2008-06-12 21:40:00,0.7494,0.7496,0.7493,0.7494,214200000.0
2008-06-12 21:45:00,0.7494,0.7494,0.749,0.749,416100000.0
2008-06-12 21:50:00,0.74905,0.7495,0.749,0.7494,265800000.0
2008-06-12 21:55:00,0.7494,0.7498,0.7493,0.74954,120100000.0
2008-06-12 22:00:00,0.7497,0.7498,0.74965,0.74965,176700000.0
2008-06-12 22:05:00,0.74975,0.75,0.7492,0.7495,326700000.0
2008-06-12 22:10:00,0.7495,0.7501,0.7495,0.7499,258200000.0
2008-06-12 22:15:00,0.7499,0.7499,0.7496,0.7496,323300000.0
2008-06-12 22:20:00,0.74955,0.7496,0.7495,0.7495,144700000.0
2008-06-12 22:25:00,0.7495,0.74965,0.7494,0.74955,128000000.0
2008-06-12 22:30:00,0.74955,0.7497,0.7494,0.7497,323400000.0
2008-06-12 22:35:00,0.7497,0.74985,0.7496,0.7497,138900000.0
2008-06-12 22:40:00,0.7497,0.7498,0.7497,0.7498,83300000.0
2008-06-12 22:45:00,0.7498,0.7498,0.7494,0.7496,63900000.0
2008-06-12 22:50:00,0.7496,0.7496,0.7495,0.74955,117200000.0
2008-06-12 22:55:00,0.7496,0.7496,0.7492,0.7495,212200000.0
2008-06-12 23:00:00,0.7494,0.7496,0.7494,0.7494,147700000.0
2008-06-12 23:05:00,0.7486,0.75,0.7486,0.75,425900003.0
2008-06-12 23:10:00,0.75,0.75015,0.7494,0.74955,263300000.0
2008-06-12 23:15:00,0.74955,0.75,0.7495,0.7499,290000001.0
2008-06-12 23:20:00,0.7499,0.75045,0.74975,0.75045,186600000.0
2008-06-12 23:25:00,0.75045,0.7505,0.7501,0.7505,195500000.0
2008-06-12 23:30:00,0.7505,0.7508,0.7504,0.7507,164300000.0
2008-06-12 23:35:00,0.7507,0.7508,0.7505,0.7508,300500000.0
2008-06-12 23:40:00,0.7507,0.7507,0.7505,0.7506,138000000.0
2008-06-12 23:45:00,0.7506,0.7506,0.75045,0.7506,48300000.0
2008-06-12 23:50:00,0.7506,0.7506,0.75005,0.7502,190400000.0
2008-06-12 23:55:00,0.7502,0.7504,0.75,0.7504,158800000.0
2008-06-13 00:00:00,0.7504,0.7509,0.7502,0.7507,543300000.0
2008-06-13 00:05:00,0.7506,0.7508,0.7505,0.7508,61200000.0
2008-06-13 00:10:00,0.7507,0.7509,0.75016,0.75042,63700000.0
2008-06-13 00:15:00,0.7504,0.751,0.7503,0.7509,201400000.0
2008-06-13 00:20:00,0.7506,0.7509,0.7503,0.7504,110700000.0
2008-06-13 00:25:00,0.7504,0.7516,0.7503,0.7516,966399999.0
2008-06-13 00:30:00,0.7514,0.7516,0.7507,0.751,364399999.0
2008-06-13 00:35:00,0.751,0.7513,0.7506,0.7512,903900000.0
2008-06-13 00:40:00,0.7513,0.7516,0.7497,0.7504,1108999999.0
2008-06-13 00:45:00,0.75,0.7539,0.749,0.7494,1067700000.0
2008-06-13 00:50:00,0.7494,0.751,0.7493,0.7509,1081500000.0
2008-06-13 00:55:00,0.7509,0.7509,0.7494,0.7495,464099999.0
2008-06-13 01:00:00,0.7495,0.7496,0.7487,0.7487,610799999.0
2008-06-13 01:05:00,0.7487,0.7494,0.7487,0.7491,330200000.0
2008-06-13 01:10:00,0.7491,0.75,0.749,0.7498,760400002.0
2008-06-13 01:15:00,0.7498,0.7501,0.7497,0.75,237600001.0
2008-06-13 01:20:00,0.74975,0.7501,0.74948,0.74985,299400000.0
2008-06-13 01:25:00,0.7501,0.7501,0.7497,0.75,199799998.0
2008-06-13 01:30:00,0.75,0.75,0.74985,0.75,172099999.0
2008-06-13 01:35:00,0.75,0.75,0.7499,0.75,130600000.0
2008-06-13 01:40:00,0.75,0.75,0.7497,0.74975,94000000.0
2008-06-13 01:45:00,0.7497,0.7497,0.74955,0.74965,54800000.0
2008-06-13 01:50:00,0.74965,0.7497,0.74955,0.7497,73300000.0
2008-06-13 01:55:00,0.7498,0.74995,0.7497,0.74985,73800000.0
2008-06-13 02:00:00,0.74975,0.74985,0.74949,0.74965,62800000.0
2008-06-13 02:05:00,0.7498,0.75005,0.74975,0.75,33000000.0
2008-06-13 02:10:00,0.75,0.75,0.7497,0.7499,42900000.0
2008-06-13 02:15:00,0.7498,0.7499,0.7494,0.7494,90700000.0
2008-06-13 02:20:00,0.7494,0.7494,0.7489,0.7493,220900000.0
2008-06-13 02:25:00,0.7493,0.7495,0.7493,0.7495,126000000.0
2008-06-13 02:30:00,0.7495,0.7498,0.74945,0.7497,156200000.0
2008-06-13 02:35:00,0.7497,0.7497,0.74965,0.7497,21700000.0
2008-06-13 02:40:00,0.74955,0.75,0.74955,0.7498,503100000.0
2008-06-13 02:45:00,0.7499,0.75005,0.74951,0.7499,324800002.0
2008-06-13 02:50:00,0.7499,0.7501,0.7499,0.75,192500000.0
2008-06-13 02:55:00,0.75,0.75,0.7498,0.75,243500002.0
2008-06-13 03:00:00,0.74985,0.75,0.7497,0.74975,127900000.0
2008-06-13 03:05:00,0.7498,0.74985,0.7497,0.74985,366000000.0
2008-06-13 03:10:00,0.7498,0.75,0.74965,0.75,224100001.0
2008-06-13 03:15:00,0.74975,0.75,0.7496,0.7497,570599999.0
2008-06-13 03:20:00,0.7497,0.74995,0.7497,0.74995,304299999.0
2008-06-13 03:25:00,0.74995,0.7502,0.7496,0.75,394700000.0
2008-06-13 03:30:00,0.7501,0.7502,0.7497,0.75,632499999.0
2008-06-13 03:35:00,0.75,0.7502,0.74985,0.7501,284499999.0
2008-06-13 03:40:00,0.75,0.7501,0.74985,0.7501,153500000.0
2008-06-13 03:45:00,0.7501,0.7501,0.7498,0.7498,595300001.0
2008-06-13 03:50:00,0.7499,0.7501,0.7499,0.75,616099999.0
2008-06-13 03:55:00,0.75,0.75,0.7496,0.7498,522200000.0
2008-06-13 04:00:00,0.7498,0.7499,0.7497,0.7497,346600000.0
2008-06-13 04:05:00,0.7497,0.7499,0.74955,0.74965,348700000.0
2008-06-13 04:10:00,0.74965,0.75,0.74965,0.75,113500000.0
2008-06-13 04:15:00,0.7498,0.75005,0.7498,0.75,80200000.0
2008-06-13 04:20:00,0.7499,0.7502,0.7497,0.7497,748000000.0
2008-06-13 04:25:00,0.7497,0.75,0.7495,0.7498,414299999.0
2008-06-13 04:30:00,0.7498,0.7502,0.7498,0.7499,328100001.0
2008-06-13 04:35:00,0.74985,0.75,0.74985,0.74985,117000000.0
2008-06-13 04:40:00,0.75,0.7503,0.74985,0.7501,190500000.0
2008-06-13 04:45:00,0.7501,0.75015,0.75,0.7501,259300001.0
2008-06-13 04:50:00,0.7501,0.7501,0.75,0.7501,268600000.0
2008-06-13 04:55:00,0.7501,0.75015,0.75,0.75,298400001.0
2008-06-13 05:00:00,0.75,0.7502,0.75,0.7501,128600000.0
2008-06-13 05:05:00,0.7501,0.7502,0.74995,0.75,74800000.0
2008-06-13 05:10:00,0.75,0.7504,0.75,0.7504,369099999.0
2008-06-13 05:15:00,0.7504,0.7506,0.7502,0.7504,643300000.0
2008-06-13 05:20:00,0.7504,0.7506,0.7501,0.7503,302500000.0
2008-06-13 05:25:00,0.7503,0.7506,0.75,0.7504,582200000.0
2008-06-13 05:30:00,0.7504,0.7511,0.7504,0.7508,572099999.0
2008-06-13 05:35:00,0.7508,0.7509,0.7503,0.7503,238000000.0
2008-06-13 05:40:00,0.7504,0.7507,0.7496,0.7498,457700000.0
2008-06-13 05:45:00,0.7498,0.7501,0.7491,0.7495,545300000.0
2008-06-13 05:50:00,0.7495,0.7495,0.7493,0.7494,275700000.0
2008-06-13 05:55:00,0.7494,0.7495,0.7489,0.7491,361600000.0
2008-06-13 06:00:00,0.7491,0.7492,0.7489,0.7489,195300000.0
2008-06-13 06:05:00,0.7489,0.75,0.7489,0.7499,1413600001.0
2008-06-13 06:10:00,0.7499,0.7499,0.7492,0.7497,849900001.0
2008-06-13 06:15:00,0.7497,0.7502,0.7497,0.75,581699999.0
2008-06-13 06:20:00,0.75,0.7504,0.74995,0.7502,622700000.0
2008-06-13 06:25:00,0.7501,0.7502,0.7498,0.75,251700000.0
2008-06-13 06:30:00,0.75,0.75,0.74985,0.7499,309300000.0
2008-06-13 06:35:00,0.7499,0.75,0.7499,0.7499,179000001.0
2008-06-13 06:40:00,0.7499,0.7501,0.7498,0.7501,253699999.0
2008-06-13 06:45:00,0.7501,0.7501,0.74995,0.74995,54800000.0
2008-06-13 06:50:00,0.7497,0.75008,0.74953,0.74965,377000000.0
2008-06-13 06:55:00,0.75,0.7503,0.74995,0.7502,124899999.0
2008-06-13 07:00:00,0.7502,0.7506,0.7501,0.7506,470800000.0
2008-06-13 07:05:00,0.7506,0.751,0.75025,0.7505,900100000.0
2008-06-13 07:10:00,0.7505,0.7506,0.7502,0.7504,415600000.0
2008-06-13 07:15:00,0.7504,0.7508,0.7504,0.7507,258200000.0
2008-06-13 07:20:00,0.7508,0.75085,0.7505,0.75065,476100000.0
2008-06-13 07:25:00,0.75065,0.75065,0.7502,0.7503,717900002.0
2008-06-13 07:30:00,0.7503,0.75065,0.7501,0.7501,427999999.0
2008-06-13 07:35:00,0.7501,0.7504,0.74962,0.7501,51800000.0
2008-06-13 07:40:00,0.7504,0.7504,0.75,0.7502,197200001.0
2008-06-13 07:45:00,0.7502,0.7502,0.75005,0.7502,99500000.0
2008-06-13 07:50:00,0.75,0.75035,0.75,0.7503,80800000.0
2008-06-13 07:55:00,0.74999,0.7503,0.7498,0.7502,57500000.0
2008-06-13 08:00:00,0.7502,0.7509,0.7502,0.7508,548700000.0
2008-06-13 08:05:00,0.7508,0.7514,0.75045,0.7511,439590000.0
2008-06-13 08:10:00,0.7511,0.7511,0.75,0.75,447700000.0
2008-06-13 08:15:00,0.75,0.7502,0.74965,0.7501,439300000.0
2008-06-13 08:20:00,0.7501,0.7502,0.75,0.7502,427699999.0
2008-06-13 08:25:00,0.7502,0.7504,0.74985,0.75,388600000.0
2008-06-13 08:30:00,0.74995,0.75,0.7494,0.7499,187200000.0
2008-06-13 08:35:00,0.7499,0.75,0.7498,0.7498,271600000.0
2008-06-13 08:40:00,0.7498,0.75015,0.7494,0.7497,307100000.0
2008-06-13 08:45:00,0.7497,0.7502,0.7497,0.7502,207000000.0
2008-06-13 08:50:00,0.7502,0.75025,0.7499,0.7499,56200000.0
2008-06-13 08:55:00,0.7499,0.75,0.7496,0.7499,159700000.0
2008-06-13 09:00:00,0.7499,0.7501,0.7499,0.75,77500000.0
2008-06-13 09:05:00,0.75,0.75,0.7497,0.7498,92700000.0
2008-06-13 09:10:00,0.7498,0.7499,0.7496,0.74965,85800000.0
2008-06-13 09:15:00,0.74965,0.7497,0.74945,0.7496,86000000.0
2008-06-13 09:20:00,0.7496,0.7499,0.74945,0.7496,156400000.0
2008-06-13 09:25:00,0.7496,0.7499,0.7496,0.74985,42400000.0
2008-06-13 09:30:00,0.74985,0.7502,0.7495,0.7499,80100000.0
2008-06-13 09:35:00,0.75,0.75,0.74955,0.7498,80300000.0
2008-06-13 09:40:00,0.7498,0.7503,0.7497,0.7499,122900000.0
2008-06-13 09:45:00,0.7499,0.7501,0.7494,0.7497,134700000.0
2008-06-13 09:50:00,0.7497,0.7497,0.7494,0.7494,302700000.0
2008-06-13 09:55:00,0.7494,0.7494,0.749,0.749,137500000.0
2008-06-13 10:00:00,0.749,0.7492,0.7487,0.7487,114000000.0
2008-06-13 10:05:00,0.7487,0.7489,0.7481,0.7481,209700000.0
2008-06-13 10:10:00,0.7481,0.7483,0.7478,0.7483,127100000.0
2008-06-13 10:15:00,0.7484,0.74885,0.7484,0.74885,108700000.0
2008-06-13 10:20:00,0.74885,0.7491,0.7488,0.749,89500000.0
2008-06-13 10:25:00,0.749,0.749,0.7485,0.7489,132800000.0
2008-06-13 10:30:00,0.7489,0.7489,0.7484,0.74875,75200000.0
2008-06-13 10:35:00,0.74875,0.7489,0.74825,0.7483,94700000.0
2008-06-13 10:40:00,0.7483,0.74835,0.7482,0.7482,39800000.0
2008-06-13 10:45:00,0.7482,0.7483,0.7473,0.7474,138600000.0
2008-06-13 10:50:00,0.7474,0.7476,0.7466,0.74695,155160000.0
2008-06-13 10:55:00,0.7468,0.7468,0.7462,0.7467,283920000.0
2008-06-13 11:00:00,0.7467,0.7475,0.7467,0.7471,210100000.0
2008-06-13 11:05:00,0.7471,0.7474,0.7469,0.7472,176900000.0
2008-06-13 11:10:00,0.7472,0.7475,0.7472,0.7473,72200000.0
2008-06-13 11:15:00,0.7473,0.7473,0.7469,0.747,154200000.0
2008-06-13 11:20:00,0.747,0.7471,0.74695,0.74705,18700000.0
2008-06-13 11:25:00,0.7472,0.7472,0.7464,0.74645,91500000.0
2008-06-13 11:30:00,0.7465,0.7469,0.74635,0.7466,96800000.0
2008-06-13 11:35:00,0.7465,0.7466,0.7463,0.7463,107200000.0
2008-06-13 11:40:00,0.74635,0.7466,0.746,0.7461,152900000.0
2008-06-13 11:45:00,0.7461,0.74625,0.7454,0.7457,167900000.0
2008-06-13 11:50:00,0.7457,0.7465,0.7456,0.7463,125300000.0
2008-06-13 11:55:00,0.74635,0.7464,0.7457,0.746,177800000.0
2008-06-13 12:00:00,0.746,0.747,0.746,0.74665,151700000.0
2008-06-13 12:05:00,0.7466,0.7472,0.7466,0.7471,172100000.0
2008-06-13 12:10:00,0.7471,0.7472,0.747,0.747,318000000.0
2008-06-13 12:15:00,0.747,0.7471,0.7463,0.7464,134900000.0
2008-06-13 12:20:00,0.7464,0.7464,0.7457,0.7458,153600000.0
2008-06-13 12:25:00,0.7458,0.7464,0.7457,0.7458,873600000.0
2008-06-13 12:30:00,0.7457,0.7459,0.7453,0.7454,452300000.0
2008-06-13 12:35:00,0.7454,0.7457,0.7453,0.7455,363400000.0
2008-06-13 12:40:00,0.7455,0.7455,0.7446,0.745,417700000.0
2008-06-13 12:45:00,0.745,0.7456,0.7446,0.7453,609000000.0
2008-06-13 12:50:00,0.74525,0.746,0.7452,0.74555,702800000.0
2008-06-13 12:55:00,0.74555,0.746,0.7454,0.7455,125000000.0
2008-06-13 13:00:00,0.7455,0.7455,0.7454,0.7454,41700000.0
2008-06-13 13:05:00,0.7454,0.7458,0.7454,0.7456,195400000.0
2008-06-13 13:10:00,0.7455,0.7461,0.7455,0.7459,562600000.0
2008-06-13 13:15:00,0.7459,0.7459,0.7453,0.7456,228000000.0
2008-06-13 13:20:00,0.7455,0.7455,0.7452,0.7453,562299998.0
2008-06-13 13:25:00,0.7452,0.7455,0.745,0.745,505200000.0
2008-06-13 13:30:00,0.745,0.7457,0.745,0.7452,766200000.0
2008-06-13 13:35:00,0.7452,0.7455,0.74515,0.7455,182800000.0
2008-06-13 13:40:00,0.7456,0.7457,0.7454,0.7455,365500000.0
2008-06-13 13:45:00,0.7456,0.7461,0.7456,0.7458,910600000.0
2008-06-13 13:50:00,0.7458,0.7458,0.7455,0.7456,362600000.0
2008-06-13 13:55:00,0.7456,0.7458,0.7456,0.7456,910800000.0
2008-06-13 14:00:00,0.7457,0.746,0.7456,0.7459,545000000.0
2008-06-13 14:05:00,0.7459,0.7466,0.7459,0.7466,514200000.0
2008-06-13 14:10:00,0.7466,0.7466,0.746,0.7461,787900000.0
2008-06-13 14:15:00,0.7461,0.7462,0.7457,0.7461,469500001.0
2008-06-13 14:20:00,0.7461,0.7461,0.74565,0.7461,781600000.0
2008-06-13 14:25:00,0.7461,0.74615,0.7454,0.7454,302000000.0
2008-06-13 14:30:00,0.7451,0.7477,0.7451,0.7469,1019999999.0
2008-06-13 14:35:00,0.7469,0.7474,0.7464,0.7466,898899999.0
2008-06-13 14:40:00,0.7465,0.7467,0.7463,0.7464,725800000.0
2008-06-13 14:45:00,0.7464,0.7472,0.7462,0.7472,787400000.0
2008-06-13 14:50:00,0.7472,0.7472,0.7465,0.7468,672500000.0
2008-06-13 14:55:00,0.7468,0.7484,0.7467,0.74825,660200000.0
2008-06-13 15:00:00,0.74825,0.7484,0.7478,0.7481,624900000.0
2008-06-13 15:05:00,0.7481,0.7481,0.74695,0.7476,358600000.0
2008-06-13 15:10:00,0.7476,0.7479,0.7476,0.7478,212600000.0
2008-06-13 15:15:00,0.7478,0.7478,0.74725,0.7476,707800000.0
2008-06-13 15:20:00,0.7476,0.74775,0.7465,0.7467,670900000.0
2008-06-13 15:25:00,0.7467,0.747,0.7467,0.7468,318000000.0
2008-06-13 15:30:00,0.7468,0.7471,0.7468,0.747,343800000.0
2008-06-13 15:35:00,0.747,0.7474,0.747,0.7474,218100000.0
2008-06-13 15:40:00,0.7475,0.7477,0.7474,0.7477,265700000.0
2008-06-13 15:45:00,0.7477,0.7483,0.74705,0.7476,407499999.0
2008-06-13 15:50:00,0.7476,0.7476,0.747,0.7474,391000000.0
2008-06-13 15:55:00,0.7474,0.7485,0.7474,0.7483,502400000.0
2008-06-13 16:00:00,0.7483,0.7484,0.748,0.7481,263100000.0
2008-06-13 16:05:00,0.7481,0.7489,0.748,0.7486,484800000.0
2008-06-13 16:10:00,0.7486,0.7486,0.7482,0.7484,476200000.0
2008-06-13 16:15:00,0.7484,0.7484,0.748,0.74805,239600000.0
2008-06-13 16:20:00,0.7481,0.7486,0.7481,0.7484,294300000.0
2008-06-13 16:25:00,0.7483,0.7486,0.7481,0.74845,189099999.0
2008-06-13 16:30:00,0.74828,0.7486,0.74806,0.7485,81700000.0
2008-06-13 16:35:00,0.7485,0.7485,0.7482,0.7483,215400000.0
2008-06-13 16:40:00,0.7483,0.7483,0.7477,0.7478,291800000.0
2008-06-13 16:45:00,0.7477,0.7487,0.7476,0.7486,382900000.0
2008-06-13 16:50:00,0.7486,0.7489,0.74835,0.7488,178000000.0
2008-06-13 16:55:00,0.7489,0.7492,0.7487,0.749,561699998.0
2008-06-13 17:00:00,0.749,0.749,0.7482,0.7485,690500000.0
2008-06-13 17:05:00,0.74845,0.7486,0.74794,0.7484,166600000.0
2008-06-13 17:10:00,0.7484,0.7488,0.7482,0.7486,372000000.0
2008-06-13 17:15:00,0.7486,0.7493,0.7484,0.7493,130300000.0
2008-06-13 17:20:00,0.7493,0.75005,0.7485,0.75,219700000.0
2008-06-13 17:25:00,0.75,0.7504,0.7498,0.74985,141000000.0
2008-06-13 17:30:00,0.7497,0.75,0.74925,0.74955,122300000.0
2008-06-13 17:35:00,0.74955,0.7499,0.749,0.7492,159600000.0
2008-06-13 17:40:00,0.7493,0.7495,0.74875,0.7495,83600000.0
2008-06-13 17:45:00,0.74945,0.7504,0.74945,0.7504,76100000.0
2008-06-13 17:50:00,0.75015,0.75045,0.75,0.75015,70600000.0
2008-06-13 17:55:00,0.7501,0.75015,0.7499,0.7501,24800000.0
2008-06-13 18:00:00,0.7501,0.7501,0.7498,0.75,31300000.0
2008-06-13 18:05:00,0.74994,0.75,0.7493,0.7493,55100000.0
2008-06-13 18:10:00,0.7493,0.75,0.7492,0.7498,39100000.0
2008-06-13 18:15:00,0.7499,0.75,0.7497,0.7497,9900000.0
2008-06-13 18:20:00,0.7497,0.7497,0.74932,0.7495,31100000.0
2008-06-13 18:25:00,0.74948,0.7496,0.74916,0.7494,122000000.0
2008-06-13 18:30:00,0.7494,0.7494,0.7492,0.7493,13500000.0
2008-06-13 18:35:00,0.7493,0.7498,0.7491,0.7498,40300000.0
2008-06-13 18:40:00,0.7498,0.7498,0.74915,0.7495,24200000.0
2008-06-13 18:45:00,0.74945,0.7497,0.7493,0.7495,19600000.0
2008-06-13 18:50:00,0.74955,0.74985,0.7495,0.7497,12900000.0
2008-06-13 18:55:00,0.7497,0.7502,0.7497,0.75,60500000.0
2008-06-13 19:00:00,0.75,0.75045,0.74985,0.75035,67400000.0
2008-06-13 19:05:00,0.75025,0.75035,0.7499,0.75,72500000.0
2008-06-13 19:10:00,0.75,0.7501,0.74985,0.75005,44900000.0
2008-06-13 19:15:00,0.75005,0.7504,0.7499,0.7504,96600000.0
2008-06-13 19:20:00,0.7503,0.7504,0.7497,0.7499,537000000.0
2008-06-13 19:25:00,0.7499,0.7499,0.7499,0.7499,54000000.0
2008-06-13 19:30:00,0.7499,0.7499,0.74933,0.7499,184100000.0
2008-06-13 19:35:00,0.7499,0.7502,0.74975,0.7501,51900000.0
2008-06-13 19:40:00,0.7501,0.7502,0.74995,0.7502,20900000.0
2008-06-13 19:45:00,0.74995,0.7504,0.74972,0.7503,77500000.0
2008-06-13 19:50:00,0.7503,0.7503,0.74952,0.74963,116600000.0
2008-06-13 19:55:00,0.7503,0.7503,0.74995,0.7502,76500000.0
2008-06-13 20:00:00,0.7503,0.7503,0.75,0.75,104700000.0
2008-06-13 20:05:00,0.7499,0.7502,0.74985,0.75,74400000.0
2008-06-13 20:10:00,0.75,0.7501,0.74985,0.74985,51700000.0
2008-06-13 20:15:00,0.7499,0.75,0.7497,0.7497,79600000.0
2008-06-13 20:20:00,0.7497,0.74975,0.7495,0.7496,105700000.0
2008-06-13 20:25:00,0.7496,0.7497,0.7494,0.7495,75600000.0
2008-06-13 20:30:00,0.7494,0.74954,0.7493,0.7495,229599999.0
2008-06-13 20:35:00,0.74947,0.74965,0.74926,0.74935,80500000.0
2008-06-13 20:40:00,0.7492,0.7493,0.7489,0.7489,222100000.0
2008-06-13 20:45:00,0.7489,0.7492,0.7489,0.74915,199200000.0
2008-06-13 20:50:00,0.7491,0.7493,0.7491,0.7491,136100000.0
2008-06-13 20:55:00,0.749,0.7492,0.749,0.7491,200199998.0
2008-06-13 21:00:00,0.7491,0.7493,0.74895,0.74895,136900000.0
2008-06-13 21:05:00,0.74885,0.7492,0.74885,0.7492,148300000.0
2008-06-13 21:10:00,0.7492,0.7493,0.749,0.7493,303200000.0
2008-06-13 21:15:00,0.7491,0.7495,0.74906,0.7494,75800000.0
2008-06-13 21:20:00,0.7494,0.7497,0.74902,0.74919,705799999.0
2008-06-13 21:25:00,0.7493,0.7494,0.74915,0.7492,193700000.0
2008-06-13 21:30:00,0.7491,0.7493,0.749,0.7492,190000000.0
2008-06-13 21:35:00,0.7492,0.7492,0.74862,0.74885,206100000.0
2008-06-13 21:40:00,0.7488,0.7492,0.7488,0.7492,27000000.0
2008-06-13 21:45:00,0.7492,0.7492,0.74824,0.74867,311899994.0
2008-06-13 21:50:00,0.74887,0.7492,0.74865,0.7487,88300000.0
2008-06-13 21:55:00,0.7488,0.7492,0.74878,0.74892,46200000.0
2008-06-13 22:00:00,0.7491,0.7492,0.7491,0.7491,22600000.0
2008-06-13 22:05:00,0.7492,0.7496,0.7491,0.74945,118700000.0
2008-06-13 22:10:00,0.74945,0.7496,0.74945,0.7496,91600000.0
2008-06-13 22:15:00,0.7496,0.7501,0.7496,0.7498,139000000.0
2008-06-13 22:20:00,0.7498,0.75,0.74948,0.74957,240299998.0
2008-06-13 22:25:00,0.7497,0.7499,0.74915,0.7494,189188000.0
2008-06-13 22:30:00,0.7495,0.7497,0.7493,0.7494,58100000.0
2008-06-13 22:35:00,0.74933,0.75,0.74931,0.75,143400000.0
2008-06-13 22:40:00,0.75,0.75,0.7497,0.75,28400000.0
2008-06-13 22:45:00,0.7499,0.7501,0.74954,0.74954,102700000.0
2008-06-13 22:50:00,0.75,0.7501,0.75,0.75,47300000.0
2008-06-13 22:55:00,0.75,0.75,0.7489,0.749,210600000.0
2008-06-16 00:00:00,0.7512,0.7517,0.7512,0.7514,286500000.0
2008-06-16 00:05:00,0.7516,0.7518,0.751,0.751,382000000.0
2008-06-16 00:10:00,0.7511,0.7512,0.7511,0.7511,286500000.0
2008-06-16 00:15:00,0.751,0.751,0.7505,0.7505,286500000.0
2008-06-16 00:20:00,0.7504,0.751,0.7504,0.7506,286500000.0
2008-06-16 00:25:00,0.7503,0.7506,0.7501,0.7506,286500000.0
2008-06-16 00:30:00,0.7507,0.7512,0.7507,0.7508,191000000.0
2008-06-16 00:35:00,0.7507,0.7507,0.7507,0.7507,95500000.0
2008-06-16 00:40:00,0.7506,0.7506,0.7504,0.7504,95500000.0
2008-06-16 00:45:00,0.7505,0.7513,0.7501,0.7506,382000000.0
2008-06-16 00:50:00,0.7505,0.7507,0.7505,0.7506,191000000.0
2008-06-16 00:55:00,0.7508,0.7509,0.7505,0.7506,191000000.0
2008-06-16 01:00:00,0.7504,0.7504,0.7498,0.7502,477500000.0
2008-06-16 01:05:00,0.7501,0.7502,0.7498,0.7498,191000000.0
2008-06-16 01:10:00,0.75,0.7506,0.75,0.7502,477500000.0
2008-06-16 01:15:00,0.7501,0.7505,0.7501,0.7502,477500000.0
2008-06-16 01:20:00,0.7501,0.7503,0.7498,0.7503,477500000.0
2008-06-16 01:25:00,0.7502,0.7502,0.75,0.7501,191000000.0
2008-06-16 01:30:00,0.7502,0.7503,0.7499,0.7501,286500000.0
2008-06-16 01:35:00,0.75,0.7501,0.75,0.7501,95500000.0
2008-06-16 01:40:00,0.7502,0.7508,0.7502,0.7505,382000000.0
2008-06-16 01:45:00,0.7506,0.7507,0.7503,0.7506,477500000.0
2008-06-16 01:50:00,0.7505,0.7505,0.7502,0.7504,477500000.0
2008-06-16 01:55:00,0.7505,0.7506,0.7502,0.7505,286500000.0
2008-06-16 02:00:00,0.7505,0.7505,0.75,0.7501,351900000.0
2008-06-16 02:05:00,0.7501,0.7503,0.75,0.75,429099999.0
2008-06-16 02:10:00,0.75,0.7502,0.7495,0.7499,510800000.0
2008-06-16 02:15:00,0.7499,0.7499,0.7495,0.7497,435900000.0
2008-06-16 02:20:00,0.7497,0.7498,0.7496,0.7497,183400000.0
2008-06-16 02:25:00,0.7497,0.7497,0.7493,0.7493,200700000.0
2008-06-16 02:30:00,0.7493,0.7496,0.749,0.7495,133600000.0
2008-06-16 02:35:00,0.7493,0.7498,0.7493,0.7497,475100000.0
2008-06-16 02:40:00,0.7497,0.7502,0.7497,0.7499,398000000.0
2008-06-16 02:45:00,0.7497,0.7503,0.7497,0.7503,257200000.0
2008-06-16 02:50:00,0.7503,0.7504,0.75,0.7502,241400000.0
2008-06-16 02:55:00,0.7504,0.7504,0.74946,0.74957,391900000.0
2008-06-16 03:00:00,0.7496,0.7503,0.7496,0.7499,415600001.0
2008-06-16 03:05:00,0.7497,0.7499,0.7496,0.7498,112900000.0
2008-06-16 03:10:00,0.7498,0.7498,0.7496,0.7496,255800000.0
2008-06-16 03:15:00,0.7496,0.7496,0.74935,0.7495,260300000.0
2008-06-16 03:20:00,0.74935,0.7495,0.7492,0.7494,225600000.0
2008-06-16 03:25:00,0.7494,0.7494,0.7492,0.7493,33500000.0
2008-06-16 03:30:00,0.7493,0.7493,0.7491,0.7492,356499999.0
2008-06-16 03:35:00,0.7492,0.7493,0.7491,0.7493,210100000.0
2008-06-16 03:40:00,0.7493,0.7498,0.749,0.7496,528900000.0
2008-06-16 03:45:00,0.7496,0.7498,0.7496,0.7498,158800000.0
2008-06-16 03:50:00,0.7498,0.7499,0.74965,0.7498,103800000.0
2008-06-16 03:55:00,0.7498,0.7499,0.7496,0.74965,153700000.0
2008-06-16 04:00:00,0.7497,0.75005,0.7497,0.7499,144100000.0
2008-06-16 04:05:00,0.7499,0.7503,0.7496,0.75,313300001.0
2008-06-16 04:10:00,0.75,0.7503,0.7495,0.75,243600000.0
2008-06-16 04:15:00,0.75,0.7504,0.74995,0.7501,397600000.0
2008-06-16 04:20:00,0.7501,0.7503,0.74977,0.74992,251100000.0
2008-06-16 04:25:00,0.75,0.7504,0.74975,0.7503,120000000.0
2008-06-16 04:30:00,0.7503,0.7504,0.7503,0.7503,203400000.0
2008-06-16 04:35:00,0.7503,0.7506,0.7503,0.7505,328800000.0
2008-06-16 04:40:00,0.7505,0.7506,0.7503,0.7505,251700000.0
2008-06-16 04:45:00,0.7504,0.7504,0.75025,0.7504,228599997.0
2008-06-16 04:50:00,0.7503,0.7504,0.7498,0.74989,151500000.0
2008-06-16 04:55:00,0.75015,0.7506,0.75015,0.7503,224800000.0
2008-06-16 05:00:00,0.7503,0.7505,0.7503,0.7503,157600000.0
2008-06-16 05:05:00,0.7503,0.7504,0.75005,0.7503,54400000.0
2008-06-16 05:10:00,0.7503,0.7504,0.7502,0.7504,171100000.0
2008-06-16 05:15:00,0.7504,0.7507,0.75035,0.75035,142300000.0
2008-06-16 05:20:00,0.7505,0.7507,0.74992,0.7506,75200000.0
2008-06-16 05:25:00,0.7506,0.7506,0.75035,0.7505,97899999.0
2008-06-16 05:30:00,0.7505,0.7506,0.75002,0.75049,58400000.0
2008-06-16 05:35:00,0.75025,0.7505,0.7501,0.7502,118000000.0
2008-06-16 05:40:00,0.7502,0.7503,0.74995,0.7503,115600000.0
2008-06-16 05:45:00,0.75003,0.7505,0.74978,0.7505,396599996.0
2008-06-16 05:50:00,0.7504,0.7505,0.7502,0.7505,535200002.0
2008-06-16 05:55:00,0.7505,0.7506,0.75002,0.75025,239199998.0
2008-06-16 06:00:00,0.75045,0.7507,0.75045,0.75045,240500000.0
2008-06-16 06:05:00,0.7506,0.7508,0.7506,0.7508,325900000.0
2008-06-16 06:10:00,0.7507,0.751,0.7507,0.7509,456699999.0
2008-06-16 06:15:00,0.7509,0.7513,0.7508,0.7512,1447400000.0
2008-06-16 06:20:00,0.7512,0.7512,0.7508,0.7508,1055900000.0
2008-06-16 06:25:00,0.751,0.7512,0.7508,0.751,840400000.0
2008-06-16 06:30:00,0.751,0.751,0.7505,0.7505,843400000.0
2008-06-16 06:35:00,0.7505,0.7508,0.7505,0.7506,500800000.0
2008-06-16 06:40:00,0.7505,0.7509,0.7505,0.7506,622900000.0
2008-06-16 06:45:00,0.7506,0.7508,0.7505,0.7505,1052600000.0
2008-06-16 06:50:00,0.7506,0.7507,0.7505,0.7505,759700000.0
2008-06-16 06:55:00,0.7505,0.7505,0.74985,0.7502,105100000.0
2008-06-16 07:00:00,0.7502,0.7503,0.7501,0.7502,54000000.0
2008-06-16 07:05:00,0.7501,0.7505,0.7501,0.7503,431199999.0
2008-06-16 07:10:00,0.7503,0.75055,0.75015,0.75055,151800000.0
2008-06-16 07:15:00,0.75055,0.75063,0.75012,0.75055,87500000.0
2008-06-16 07:20:00,0.7505,0.7505,0.75025,0.7503,306400000.0
2008-06-16 07:25:00,0.7502,0.7507,0.7502,0.7505,338000001.0
2008-06-16 07:30:00,0.7505,0.7508,0.7492,0.75005,555000000.0
2008-06-16 07:35:00,0.75005,0.7506,0.75005,0.7505,321500000.0
2008-06-16 07:40:00,0.7505,0.7513,0.7505,0.7511,394600000.0
2008-06-16 07:45:00,0.7514,0.7514,0.7509,0.751,214900000.0
2008-06-16 07:50:00,0.751,0.7513,0.7505,0.7506,295100000.0
2008-06-16 07:55:00,0.7506,0.7511,0.7505,0.7509,223400000.0
2008-06-16 08:00:00,0.7509,0.751,0.7503,0.751,474399999.0
2008-06-16 08:05:00,0.7509,0.751,0.75038,0.751,47900000.0
2008-06-16 08:10:00,0.7509,0.7512,0.7508,0.751,381500000.0
2008-06-16 08:15:00,0.751,0.7512,0.75005,0.75085,1154699998.0
2008-06-16 08:20:00,0.75085,0.75085,0.7494,0.7496,667500012.0
2008-06-16 08:25:00,0.7495,0.7503,0.74905,0.7499,858600000.0
2008-06-16 08:30:00,0.7499,0.7499,0.7492,0.7494,554000000.0
2008-06-16 08:35:00,0.7494,0.7501,0.7494,0.75,313600000.0
2008-06-16 08:40:00,0.75,0.7502,0.7485,0.7488,717299999.0
2008-06-16 08:45:00,0.74875,0.7498,0.7487,0.7496,735000000.0
2008-06-16 08:50:00,0.7496,0.7496,0.7489,0.74905,472500000.0
2008-06-16 08:55:00,0.74905,0.7495,0.749,0.7495,401900000.0
2008-06-16 09:00:00,0.7495,0.75,0.7495,0.7498,123500000.0
2008-06-16 09:05:00,0.7498,0.7504,0.7493,0.7498,971600000.0
2008-06-16 09:10:00,0.7498,0.7505,0.7498,0.75015,699200000.0
2008-06-16 09:15:00,0.7502,0.7505,0.7501,0.7504,304400000.0
2008-06-16 09:20:00,0.7504,0.7505,0.7502,0.7503,669300000.0
2008-06-16 09:25:00,0.7503,0.7506,0.75,0.7503,768900000.0
2008-06-16 09:30:00,0.7504,0.7507,0.7501,0.7506,547100000.0
2008-06-16 09:35:00,0.7506,0.7508,0.7502,0.7502,613000000.0
2008-06-16 09:40:00,0.7502,0.7506,0.7502,0.7502,954500000.0
2008-06-16 09:45:00,0.7502,0.7503,0.75,0.7501,532500000.0
2008-06-16 09:50:00,0.7501,0.7503,0.75,0.7501,934300000.0
2008-06-16 09:55:00,0.7501,0.7503,0.75,0.75,1731700000.0
2008-06-16 10:00:00,0.75,0.7503,0.75,0.7502,526000000.0
2008-06-16 10:05:00,0.7502,0.7505,0.75,0.7505,604800001.0
2008-06-16 10:10:00,0.75045,0.7508,0.75025,0.75025,645300000.0
2008-06-16 10:15:00,0.7503,0.7504,0.75,0.7504,589500000.0
2008-06-16 10:20:00,0.7504,0.7507,0.7503,0.7505,397300000.0
2008-06-16 10:25:00,0.7504,0.7507,0.7502,0.7504,543500000.0
2008-06-16 10:30:00,0.7503,0.7509,0.7502,0.7505,234300001.0
2008-06-16 10:35:00,0.7505,0.7508,0.7505,0.7508,357500001.0
2008-06-16 10:40:00,0.7508,0.7508,0.7506,0.7508,267500000.0
2008-06-16 10:45:00,0.7508,0.7516,0.7508,0.7516,484200000.0
2008-06-16 10:50:00,0.7516,0.7523,0.7515,0.752,780900000.0
2008-06-16 10:55:00,0.7521,0.7523,0.7518,0.7522,1093900000.0
2008-06-16 11:00:00,0.7522,0.7523,0.7511,0.7514,529500000.0
2008-06-16 11:05:00,0.7514,0.7515,0.751,0.7515,630000000.0
2008-06-16 11:10:00,0.7515,0.7524,0.75125,0.7518,1073600000.0
2008-06-16 11:15:00,0.7518,0.752,0.7515,0.7518,308500000.0
2008-06-16 11:20:00,0.7518,0.7519,0.7517,0.7518,274500000.0
2008-06-16 11:25:00,0.75175,0.7522,0.7517,0.7519,952200000.0
2008-06-16 11:30:00,0.7519,0.7522,0.7517,0.7518,416500000.0
2008-06-16 11:35:00,0.7518,0.752,0.7518,0.7519,509899998.0
2008-06-16 11:40:00,0.752,0.752,0.7518,0.752,418600000.0
2008-06-16 11:45:00,0.752,0.7522,0.7519,0.75195,360500000.0
2008-06-16 11:50:00,0.7519,0.752,0.7512,0.7518,764400000.0
2008-06-16 11:55:00,0.7518,0.7521,0.7514,0.7519,774900000.0
2008-06-16 12:00:00,0.7519,0.7521,0.7515,0.752,947399999.0
2008-06-16 12:05:00,0.752,0.752,0.7517,0.7518,578300000.0
2008-06-16 12:10:00,0.7518,0.7519,0.7515,0.75155,673900002.0
2008-06-16 12:15:00,0.7516,0.7516,0.7515,0.7515,673900002.0
2008-06-16 12:20:00,0.7515,0.7518,0.7515,0.7518,1358599999.0
2008-06-16 12:25:00,0.7518,0.7518,0.7515,0.7515,1135600000.0
2008-06-16 12:30:00,0.7515,0.7519,0.7515,0.7515,668000001.0
2008-06-16 12:35:00,0.7515,0.7522,0.7515,0.7522,754800000.0
2008-06-16 12:40:00,0.7522,0.7528,0.7522,0.7528,898800000.0
2008-06-16 12:45:00,0.7528,0.7528,0.7521,0.7521,1036299999.0
2008-06-16 12:50:00,0.7521,0.7526,0.7521,0.7526,427800000.0
2008-06-16 12:55:00,0.7526,0.7526,0.7522,0.7522,330500000.0
2008-06-16 13:00:00,0.7522,0.7527,0.7522,0.7527,289300000.0
2008-06-16 13:05:00,0.7527,0.7527,0.7523,0.7525,174700000.0
2008-06-16 13:10:00,0.7525,0.7525,0.75245,0.7525,24900000.0
2008-06-16 13:15:00,0.7525,0.7531,0.7524,0.75275,649900000.0
2008-06-16 13:20:00,0.7527,0.7528,0.7522,0.75255,484500000.0
2008-06-16 13:25:00,0.75255,0.7527,0.7525,0.7525,513300000.0
2008-06-16 13:30:00,0.7525,0.7527,0.7525,0.7526,243500000.0
2008-06-16 13:35:00,0.7526,0.7528,0.7523,0.7525,317300000.0
2008-06-16 13:40:00,0.7525,0.7526,0.7522,0.7523,875500000.0
2008-06-16 13:45:00,0.7523,0.7525,0.7521,0.7525,1202400001.0
2008-06-16 13:50:00,0.7525,0.7525,0.7521,0.75215,725500001.0
2008-06-16 13:55:00,0.75215,0.7529,0.7521,0.7525,817699999.0
2008-06-16 14:00:00,0.7525,0.7526,0.7523,0.7524,212199999.0
2008-06-16 14:05:00,0.7523,0.753,0.7523,0.7527,283899999.0
2008-06-16 14:10:00,0.7527,0.7535,0.7526,0.7526,747500000.0
2008-06-16 14:15:00,0.7526,0.7529,0.7522,0.7523,712900000.0
2008-06-16 14:20:00,0.7523,0.7528,0.7521,0.7528,310900000.0
2008-06-16 14:25:00,0.7528,0.7528,0.7519,0.7522,288400000.0
2008-06-16 14:30:00,0.7522,0.753,0.7519,0.753,295000000.0
2008-06-16 14:35:00,0.753,0.7536,0.7529,0.75335,474600000.0
2008-06-16 14:40:00,0.75335,0.7535,0.753,0.7534,289000000.0
2008-06-16 14:45:00,0.7534,0.7535,0.7531,0.7534,630199998.0
2008-06-16 14:50:00,0.7534,0.7543,0.7533,0.75395,373600000.0
2008-06-16 14:55:00,0.7539,0.754,0.7529,0.7529,867600000.0
2008-06-16 15:00:00,0.7529,0.7536,0.7516,0.7534,692499999.0
2008-06-16 15:05:00,0.7533,0.7534,0.7531,0.75315,300600002.0
2008-06-16 15:10:00,0.7531,0.7533,0.753,0.7531,388400000.0
2008-06-16 15:15:00,0.7531,0.75335,0.753,0.7533,259000000.0
2008-06-16 15:20:00,0.7532,0.7534,0.7531,0.7532,383100000.0
2008-06-16 15:25:00,0.7532,0.7538,0.753,0.7531,349100000.0
2008-06-16 15:30:00,0.7531,0.7531,0.7523,0.75245,1030600000.0
2008-06-16 15:35:00,0.75245,0.7526,0.7522,0.7522,389400000.0
2008-06-16 15:40:00,0.7522,0.7524,0.752,0.7522,447400000.0
2008-06-16 15:45:00,0.7522,0.75225,0.7514,0.7517,960300002.0
2008-06-16 15:50:00,0.7517,0.7519,0.7516,0.7518,408800000.0
2008-06-16 15:55:00,0.7517,0.7519,0.7515,0.7516,535600000.0
2008-06-16 16:00:00,0.7516,0.7517,0.7514,0.7516,576999999.0
2008-06-16 16:05:00,0.7516,0.7516,0.7507,0.7512,1049800002.0
2008-06-16 16:10:00,0.75125,0.7514,0.7505,0.7506,673900000.0
2008-06-16 16:15:00,0.7506,0.7506,0.7504,0.7505,489399999.0
2008-06-16 16:20:00,0.7505,0.7507,0.7504,0.7506,336500000.0
2008-06-16 16:25:00,0.7506,0.7507,0.7503,0.7504,241799998.0
2008-06-16 16:30:00,0.7504,0.7504,0.7503,0.7504,347400000.0
2008-06-16 16:35:00,0.7504,0.7511,0.7503,0.7511,507700000.0
2008-06-16 16:40:00,0.7512,0.7516,0.75055,0.7507,704200000.0
2008-06-16 16:45:00,0.7507,0.7519,0.75065,0.7516,1177900001.0
2008-06-16 16:50:00,0.7516,0.7516,0.751,0.7516,638100000.0
2008-06-16 16:55:00,0.7515,0.7524,0.7514,0.7522,1038300000.0
2008-06-16 17:00:00,0.7522,0.7523,0.7518,0.752,1051300000.0
2008-06-16 17:05:00,0.7521,0.7523,0.7519,0.752,638000001.0
2008-06-16 17:10:00,0.752,0.752,0.7519,0.752,353400000.0
2008-06-16 17:15:00,0.752,0.7521,0.7519,0.7521,391500000.0
2008-06-16 17:20:00,0.7521,0.7525,0.752,0.7523,793000001.0
2008-06-16 17:25:00,0.7523,0.7525,0.75163,0.7518,517400000.0
2008-06-16 17:30:00,0.7518,0.752,0.7518,0.7519,355600000.0
2008-06-16 17:35:00,0.7519,0.752,0.7519,0.7519,75500000.0
2008-06-16 17:40:00,0.7519,0.7522,0.7518,0.7521,326400000.0
2008-06-16 17:45:00,0.7521,0.7523,0.752,0.752,311500001.0
2008-06-16 17:50:00,0.752,0.7526,0.7519,0.7525,461200000.0
2008-06-16 17:55:00,0.7524,0.75255,0.7523,0.7525,475900000.0
2008-06-16 18:00:00,0.7525,0.7527,0.75235,0.7525,311900000.0
2008-06-16 18:05:00,0.7525,0.7532,0.7524,0.7532,783800001.0
2008-06-16 18:10:00,0.7533,0.7533,0.753,0.7532,88700000.0
2008-06-16 18:15:00,0.7531,0.7532,0.7527,0.7529,219500000.0
2008-06-16 18:20:00,0.7529,0.753,0.75243,0.7529,244000000.0
2008-06-16 18:25:00,0.7529,0.7535,0.7529,0.7531,239000000.0
2008-06-16 18:30:00,0.7532,0.7532,0.7529,0.753,194000000.0
2008-06-16 18:35:00,0.7529,0.7529,0.7525,0.7526,213000000.0
2008-06-16 18:40:00,0.75275,0.753,0.75275,0.753,116800000.0
2008-06-16 18:45:00,0.753,0.7532,0.75286,0.7531,584599999.0
2008-06-16 18:50:00,0.7531,0.7531,0.7531,0.7531,93500000.0
2008-06-16 18:55:00,0.7532,0.7532,0.753,0.753,211000000.0
2008-06-16 19:00:00,0.753,0.753,0.7526,0.75285,231100001.0
2008-06-16 19:05:00,0.75285,0.7535,0.75285,0.7534,167000000.0
2008-06-16 19:10:00,0.7534,0.7535,0.7534,0.7534,162100000.0
2008-06-16 19:15:00,0.7533,0.7535,0.75325,0.7535,37400000.0
2008-06-16 19:20:00,0.7534,0.7539,0.7534,0.7537,144099999.0
2008-06-16 19:25:00,0.7537,0.7541,0.7537,0.7539,169900000.0
2008-06-16 19:30:00,0.7536,0.7541,0.7535,0.7537,526600000.0
2008-06-16 19:35:00,0.7537,0.7537,0.7529,0.7531,359600000.0
2008-06-16 19:40:00,0.7531,0.7535,0.7531,0.7534,149200000.0
2008-06-16 19:45:00,0.7533,0.7534,0.7532,0.7533,81600000.0
2008-06-16 19:50:00,0.75325,0.7533,0.75297,0.75325,83100000.0
2008-06-16 19:55:00,0.7533,0.7533,0.7531,0.7531,72600000.0
2008-06-16 20:00:00,0.7531,0.7532,0.7529,0.7529,132300000.0
2008-06-16 20:05:00,0.7529,0.7531,0.7529,0.753,221200000.0
2008-06-16 20:10:00,0.753,0.753,0.7524,0.7524,195900000.0
2008-06-16 20:15:00,0.7524,0.7527,0.7524,0.7526,77000000.0
2008-06-16 20:20:00,0.7525,0.7527,0.7525,0.7527,31200000.0
2008-06-16 20:25:00,0.7527,0.7527,0.7525,0.7527,33300000.0
2008-06-16 20:30:00,0.7526,0.7527,0.7526,0.7527,28800000.0
2008-06-16 20:35:00,0.75228,0.7528,0.75204,0.7528,167400000.0
2008-06-16 20:40:00,0.7528,0.7528,0.7525,0.7526,175500000.0
2008-06-16 20:45:00,0.7526,0.7527,0.7524,0.75245,290700000.0
2008-06-16 20:50:00,0.75236,0.75298,0.75236,0.7526,98700000.0
2008-06-16 20:55:00,0.7526,0.7528,0.7526,0.7528,35000000.0
2008-06-16 21:00:00,0.7527,0.753,0.7527,0.753,142500000.0
2008-06-16 21:05:00,0.753,0.753,0.75252,0.753,40200000.0
2008-06-16 21:10:00,0.753,0.7531,0.7528,0.7528,32300000.0
2008-06-16 21:15:00,0.7528,0.75291,0.7525,0.7525,250600000.0
2008-06-16 21:20:00,0.7525,0.7527,0.7525,0.7527,129200000.0
2008-06-16 21:25:00,0.75255,0.7529,0.7524,0.7526,220600000.0
2008-06-16 21:30:00,0.7526,0.7526,0.7522,0.7522,162800000.0
2008-06-16 21:35:00,0.7522,0.7525,0.7522,0.7525,77600000.0
2008-06-16 21:40:00,0.7525,0.7528,0.7522,0.7526,129700000.0
2008-06-16 21:45:00,0.7526,0.753,0.7526,0.753,193100000.0
2008-06-16 21:50:00,0.7529,0.753,0.7529,0.753,92100000.0
2008-06-16 21:55:00,0.753,0.7531,0.7523,0.753,128400000.0
2008-06-16 22:00:00,0.753,0.7531,0.753,0.7531,99900000.0
2008-06-16 22:05:00,0.75277,0.7532,0.75268,0.7532,97400000.0
2008-06-16 22:10:00,0.7532,0.7533,0.75305,0.75325,105400000.0
2008-06-16 22:15:00,0.7532,0.75345,0.7532,0.7533,44000000.0
2008-06-16 22:20:00,0.7533,0.7533,0.7529,0.7533,63200000.0
2008-06-16 22:25:00,0.75305,0.7534,0.75284,0.7533,96500000.0
2008-06-16 22:30:00,0.7533,0.7537,0.7532,0.7534,108500000.0
2008-06-16 22:35:00,0.7533,0.7534,0.7532,0.7532,37900000.0
2008-06-16 22:40:00,0.7532,0.7534,0.75289,0.7529,108600000.0
2008-06-16 22:45:00,0.75315,0.7533,0.7527,0.7531,65200000.0
2008-06-16 22:50:00,0.7531,0.7534,0.7531,0.7534,80100000.0
2008-06-16 22:55:00,0.7534,0.7534,0.753,0.753,83000000.0
2008-06-16 23:00:00,0.75302,0.7533,0.7527,0.7528,153900000.0
2008-06-16 23:05:00,0.7528,0.753,0.7521,0.7522,209100000.0
2008-06-16 23:10:00,0.7521,0.7524,0.75202,0.75215,107500000.0
2008-06-16 23:15:00,0.75212,0.7523,0.75191,0.75215,49800000.0
2008-06-16 23:20:00,0.75215,0.7526,0.7521,0.7525,72200000.0
2008-06-16 23:25:00,0.7525,0.7525,0.7523,0.75235,107300000.0
2008-06-16 23:30:00,0.7524,0.7525,0.75235,0.7525,77500000.0
2008-06-16 23:35:00,0.7525,0.7525,0.7523,0.7525,97700000.0
2008-06-16 23:40:00,0.7525,0.7525,0.75202,0.7524,81100000.0
2008-06-16 23:45:00,0.7524,0.7526,0.75215,0.75233,98300000.0
2008-06-16 23:50:00,0.7525,0.7525,0.7524,0.7525,67900000.0
2008-06-16 23:55:00,0.7525,0.7525,0.75235,0.7524,25800000.0
2008-06-17 00:00:00,0.7524,0.7527,0.7524,0.7527,70700000.0
2008-06-17 00:05:00,0.75265,0.7527,0.7526,0.75265,78500000.0
2008-06-17 00:10:00,0.75265,0.7529,0.7526,0.7529,205399999.0
2008-06-17 00:15:00,0.7529,0.75335,0.7525,0.7529,566899999.0
2008-06-17 00:20:00,0.7529,0.7531,0.7524,0.7527,474900000.0
2008-06-17 00:25:00,0.7527,0.7528,0.75229,0.7525,307700000.0
2008-06-17 00:30:00,0.7526,0.753,0.7524,0.753,362400001.0
2008-06-17 00:35:00,0.75265,0.753,0.75255,0.7529,148300000.0
2008-06-17 00:40:00,0.753,0.7532,0.7529,0.7532,236700001.0
2008-06-17 00:45:00,0.7532,0.7532,0.7529,0.753,151400000.0
2008-06-17 00:50:00,0.753,0.7534,0.75285,0.753,556100000.0
2008-06-17 00:55:00,0.753,0.7532,0.7528,0.7532,567000000.0
2008-06-17 01:00:00,0.7532,0.75325,0.7531,0.75315,236600000.0
2008-06-17 01:05:00,0.7531,0.7532,0.7529,0.75295,119300000.0
2008-06-17 01:10:00,0.75295,0.75315,0.7529,0.75315,197800000.0
2008-06-17 01:15:00,0.75315,0.75325,0.753,0.7532,251800000.0
2008-06-17 01:20:00,0.7532,0.7532,0.7531,0.7531,186600000.0
2008-06-17 01:25:00,0.7531,0.7531,0.7529,0.7529,353000000.0
2008-06-17 01:30:00,0.7529,0.7532,0.7528,0.7531,299999998.0
2008-06-17 01:35:00,0.75285,0.7531,0.7528,0.7531,160600000.0
2008-06-17 01:40:00,0.7531,0.7532,0.753,0.7531,178100000.0
2008-06-17 01:45:00,0.7531,0.7532,0.753,0.7532,118800000.0
2008-06-17 01:50:00,0.7532,0.7534,0.7531,0.7532,489300000.0
2008-06-17 01:55:00,0.7532,0.7535,0.7532,0.7534,381900000.0
2008-06-17 02:00:00,0.7534,0.7534,0.753,0.7531,349300000.0
2008-06-17 02:05:00,0.7531,0.7532,0.753,0.75305,237600000.0
2008-06-17 02:10:00,0.75305,0.75315,0.7528,0.75295,200600000.0
2008-06-17 02:15:00,0.7529,0.7532,0.7528,0.7532,152100000.0
2008-06-17 02:20:00,0.7531,0.7531,0.7529,0.7529,214800000.0
2008-06-17 02:25:00,0.753,0.7531,0.7528,0.753,85100000.0
2008-06-17 02:30:00,0.75285,0.7531,0.75285,0.753,153800000.0
2008-06-17 02:35:00,0.753,0.753,0.75232,0.75267,876300005.0
2008-06-17 02:40:00,0.7527,0.7535,0.7527,0.7535,160400000.0
2008-06-17 02:45:00,0.7535,0.7535,0.7531,0.7534,169500000.0
2008-06-17 02:50:00,0.7534,0.7536,0.7533,0.7536,164000000.0
2008-06-17 02:55:00,0.7536,0.7536,0.7532,0.7533,193500000.0
2008-06-17 03:00:00,0.7533,0.7537,0.7532,0.7536,491300000.0
2008-06-17 03:05:00,0.7536,0.7537,0.7534,0.7535,267500000.0
2008-06-17 03:10:00,0.7535,0.7541,0.7535,0.754,313199999.0
2008-06-17 03:15:00,0.754,0.7546,0.754,0.7542,1044800000.0
2008-06-17 03:20:00,0.7542,0.7555,0.7542,0.7551,1007499999.0
2008-06-17 03:25:00,0.7551,0.7554,0.7543,0.7547,1168700000.0
2008-06-17 03:30:00,0.7547,0.7548,0.7535,0.7543,1205500000.0
2008-06-17 03:35:00,0.7543,0.755,0.7542,0.7548,1237699999.0
2008-06-17 03:40:00,0.7549,0.7549,0.7539,0.7542,726300001.0
2008-06-17 03:45:00,0.7542,0.7548,0.754,0.7544,560700000.0
2008-06-17 03:50:00,0.7544,0.7547,0.7544,0.7544,274700000.0
2008-06-17 03:55:00,0.7544,0.7547,0.7544,0.7546,157900000.0
2008-06-17 04:00:00,0.7546,0.7548,0.7546,0.75475,88400000.0
2008-06-17 04:05:00,0.75485,0.7553,0.75435,0.7553,204200000.0
2008-06-17 04:10:00,0.7553,0.7553,0.7549,0.7553,141900000.0
2008-06-17 04:15:00,0.7553,0.7553,0.7545,0.7553,92600000.0
2008-06-17 04:20:00,0.7553,0.7554,0.7552,0.7553,124300000.0
2008-06-17 04:25:00,0.75484,0.7553,0.75456,0.7551,157800000.0
2008-06-17 04:30:00,0.7551,0.7555,0.7551,0.7555,275900000.0
2008-06-17 04:35:00,0.7555,0.7556,0.7553,0.7556,97900000.0
2008-06-17 04:40:00,0.7555,0.7557,0.75525,0.7553,202600000.0
2008-06-17 04:45:00,0.7553,0.7553,0.75515,0.7552,142900000.0
2008-06-17 04:50:00,0.7552,0.7554,0.7552,0.7553,205000000.0
2008-06-17 04:55:00,0.7553,0.7554,0.7549,0.7552,248600000.0
2008-06-17 05:00:00,0.7552,0.7554,0.7552,0.7554,133900000.0
2008-06-17 05:05:00,0.75512,0.7555,0.75491,0.7555,97200000.0
2008-06-17 05:10:00,0.7555,0.7557,0.75535,0.7556,141400000.0
2008-06-17 05:15:00,0.7556,0.7559,0.7555,0.7557,202700000.0
2008-06-17 05:20:00,0.7556,0.7557,0.7553,0.7556,83300000.0
2008-06-17 05:25:00,0.7557,0.7557,0.7555,0.7555,85000000.0
2008-06-17 05:30:00,0.7555,0.7557,0.75545,0.7555,57400000.0
2008-06-17 05:35:00,0.7555,0.7558,0.7555,0.7558,106700000.0
2008-06-17 05:40:00,0.7558,0.7558,0.7556,0.7556,61700000.0
2008-06-17 05:45:00,0.7556,0.7558,0.75507,0.7557,97600000.0
2008-06-17 05:50:00,0.7556,0.7558,0.75545,0.7558,88700000.0
2008-06-17 05:55:00,0.7557,0.7557,0.75529,0.75549,125600000.0
2008-06-17 06:00:00,0.7557,0.7558,0.75545,0.7558,118700000.0
2008-06-17 06:05:00,0.7557,0.7559,0.7557,0.7559,83400000.0
2008-06-17 06:10:00,0.7558,0.7559,0.7554,0.7554,195500000.0
2008-06-17 06:15:00,0.7554,0.7558,0.7552,0.7555,479700000.0
2008-06-17 06:20:00,0.7555,0.7557,0.75545,0.7557,210499999.0
2008-06-17 06:25:00,0.7557,0.7557,0.7548,0.7551,313000000.0
2008-06-17 06:30:00,0.7551,0.7554,0.755,0.75525,355200000.0
2008-06-17 06:35:00,0.75525,0.7555,0.75525,0.7554,63199999.0
2008-06-17 06:40:00,0.7554,0.7554,0.755,0.7553,253999999.0
2008-06-17 06:45:00,0.7553,0.7555,0.7553,0.7555,245900000.0
2008-06-17 06:50:00,0.7555,0.7558,0.7555,0.7558,200000000.0
2008-06-17 06:55:00,0.7557,0.7561,0.7556,0.756,274200000.0
2008-06-17 07:00:00,0.756,0.756,0.75557,0.756,324300000.0
2008-06-17 07:05:00,0.75605,0.7563,0.7559,0.7562,586800000.0
2008-06-17 07:10:00,0.7562,0.7564,0.7561,0.7564,471100000.0
2008-06-17 07:15:00,0.7564,0.7564,0.7552,0.7557,623100000.0
2008-06-17 07:20:00,0.7557,0.7562,0.7556,0.7557,393200000.0
2008-06-17 07:25:00,0.7558,0.7564,0.7557,0.7562,865800001.0
2008-06-17 07:30:00,0.7562,0.7564,0.7561,0.7561,565600000.0
2008-06-17 07:35:00,0.7561,0.7565,0.756,0.7562,363100001.0
2008-06-17 07:40:00,0.7562,0.7562,0.756,0.756,78600000.0
2008-06-17 07:45:00,0.7561,0.7566,0.756,0.7564,396100000.0
2008-06-17 07:50:00,0.7564,0.7567,0.7564,0.7565,472000000.0
2008-06-17 07:55:00,0.7564,0.7569,0.7564,0.7566,442499999.0
2008-06-17 08:00:00,0.7566,0.7567,0.7556,0.7565,843300001.0
2008-06-17 08:05:00,0.7565,0.7565,0.7557,0.756,992900001.0
2008-06-17 08:10:00,0.756,0.7561,0.7555,0.7558,430900000.0
2008-06-17 08:15:00,0.7558,0.7561,0.7555,0.7558,858499999.0
2008-06-17 08:20:00,0.7561,0.7561,0.7558,0.7561,493199999.0
2008-06-17 08:25:00,0.756,0.756,0.7557,0.7559,158500000.0
2008-06-17 08:30:00,0.7559,0.7561,0.7558,0.7559,163900000.0
2008-06-17 08:35:00,0.7559,0.7561,0.7558,0.7561,199700000.0
2008-06-17 08:40:00,0.7561,0.7565,0.75595,0.7565,870300000.0
2008-06-17 08:45:00,0.7565,0.7568,0.7563,0.7567,1352899999.0
2008-06-17 08:50:00,0.7567,0.7568,0.75585,0.7559,1142600000.0
2008-06-17 08:55:00,0.7559,0.7562,0.7556,0.7556,575500000.0
2008-06-17 09:00:00,0.7556,0.7558,0.75435,0.7546,1010000000.0
2008-06-17 09:05:00,0.7546,0.7554,0.7544,0.7553,874199999.0
2008-06-17 09:10:00,0.7553,0.7554,0.7546,0.755,1531100000.0
2008-06-17 09:15:00,0.755,0.7552,0.755,0.7552,359900000.0
2008-06-17 09:20:00,0.7553,0.7562,0.7552,0.7556,982100000.0
2008-06-17 09:25:00,0.7556,0.7565,0.7552,0.756,1562599999.0
2008-06-17 09:30:00,0.756,0.7562,0.7553,0.7557,883300000.0
2008-06-17 09:35:00,0.75565,0.7559,0.7553,0.7558,505899999.0
2008-06-17 09:40:00,0.7558,0.756,0.7555,0.7558,763600000.0
2008-06-17 09:45:00,0.7558,0.7562,0.7554,0.756,640800000.0
2008-06-17 09:50:00,0.7561,0.7561,0.7555,0.7558,1031000001.0
2008-06-17 09:55:00,0.7558,0.7567,0.7558,0.7563,406800000.0
2008-06-17 10:00:00,0.75655,0.7567,0.75585,0.7564,1191600001.0
2008-06-17 10:05:00,0.7564,0.7566,0.7562,0.7566,1016799999.0
2008-06-17 10:10:00,0.7563,0.7572,0.7562,0.7569,994599999.0
2008-06-17 10:15:00,0.7569,0.7569,0.75615,0.7566,585999999.0
2008-06-17 10:20:00,0.7566,0.7568,0.7561,0.7562,832300000.0
2008-06-17 10:25:00,0.7562,0.7564,0.7562,0.7563,588600000.0
2008-06-17 10:30:00,0.7563,0.7563,0.7556,0.7557,425900000.0
2008-06-17 10:35:00,0.7557,0.7561,0.7557,0.756,1291700000.0
2008-06-17 10:40:00,0.756,0.75605,0.7551,0.7551,944900000.0
2008-06-17 10:45:00,0.7551,0.7555,0.7551,0.75545,485400000.0
2008-06-17 10:50:00,0.75545,0.7555,0.755,0.75515,487000000.0
2008-06-17 10:55:00,0.75515,0.75515,0.7548,0.755,112100000.0
2008-06-17 11:00:00,0.755,0.755,0.754,0.7542,787400000.0
2008-06-17 11:05:00,0.7542,0.7548,0.7542,0.75475,752200000.0
2008-06-17 11:10:00,0.75475,0.75485,0.7546,0.75475,223800000.0
2008-06-17 11:15:00,0.75475,0.7551,0.7543,0.7546,622600000.0
2008-06-17 11:20:00,0.75465,0.75475,0.75435,0.7544,369300000.0
2008-06-17 11:25:00,0.7544,0.755,0.7543,0.755,395200000.0
2008-06-17 11:30:00,0.755,0.7551,0.7547,0.755,262000000.0
2008-06-17 11:35:00,0.7551,0.7555,0.75445,0.7547,284300000.0
2008-06-17 11:40:00,0.7547,0.7552,0.7544,0.7548,327100000.0
2008-06-17 11:45:00,0.7548,0.7551,0.7546,0.7547,444400000.0
2008-06-17 11:50:00,0.7547,0.7549,0.7545,0.75455,247200000.0
2008-06-17 11:55:00,0.7546,0.75505,0.75455,0.755,427900000.0
2008-06-17 12:00:00,0.755,0.7551,0.75465,0.755,726300000.0
2008-06-17 12:05:00,0.755,0.755,0.7542,0.7542,693100000.0
2008-06-17 12:10:00,0.7542,0.7543,0.7541,0.7541,278200000.0
2008-06-17 12:15:00,0.7541,0.7547,0.7541,0.7546,484299998.0
2008-06-17 12:20:00,0.7546,0.7547,0.75425,0.7545,100800000.0
2008-06-17 12:25:00,0.75435,0.7546,0.75435,0.7545,186800000.0
2008-06-17 12:30:00,0.7545,0.7547,0.75435,0.7546,107700000.0
2008-06-17 12:35:00,0.7546,0.7557,0.7546,0.7554,403500000.0
2008-06-17 12:40:00,0.7554,0.7555,0.755,0.75505,288800000.0
2008-06-17 12:45:00,0.75505,0.7552,0.755,0.75505,62400000.0
2008-06-17 12:50:00,0.75515,0.75555,0.75515,0.7553,254100000.0
2008-06-17 12:55:00,0.7553,0.75535,0.7552,0.7553,73100000.0
2008-06-17 13:00:00,0.7553,0.7553,0.755,0.7551,67300000.0
2008-06-17 13:05:00,0.75485,0.75505,0.7548,0.755,369600000.0
2008-06-17 13:10:00,0.755,0.7551,0.7548,0.7548,362100000.0
2008-06-17 13:15:00,0.7548,0.755,0.7545,0.75455,167300000.0
2008-06-17 13:20:00,0.7545,0.7546,0.7541,0.7545,85500000.0
2008-06-17 13:25:00,0.75445,0.7546,0.7543,0.7544,74500000.0
2008-06-17 13:30:00,0.7544,0.7547,0.7544,0.7546,156900000.0
2008-06-17 13:35:00,0.7545,0.7549,0.7544,0.7545,198100000.0
2008-06-17 13:40:00,0.7545,0.7545,0.7541,0.7541,428400000.0
2008-06-17 13:45:00,0.7542,0.7544,0.7539,0.754,174300000.0
2008-06-17 13:50:00,0.754,0.7542,0.754,0.7541,414400000.0
2008-06-17 13:55:00,0.7541,0.7542,0.7539,0.754,677899999.0
2008-06-17 14:00:00,0.754,0.7542,0.7539,0.754,468900001.0
2008-06-17 14:05:00,0.754,0.754,0.75375,0.7538,99600000.0
2008-06-17 14:10:00,0.75385,0.75385,0.75345,0.7536,357000000.0
2008-06-17 14:15:00,0.7536,0.7543,0.7536,0.7542,683900000.0
2008-06-17 14:20:00,0.7542,0.75425,0.7534,0.7536,509100000.0
2008-06-17 14:25:00,0.7536,0.7541,0.75345,0.75355,184300000.0
2008-06-17 14:30:00,0.7536,0.7542,0.7536,0.754,152200000.0
2008-06-17 14:35:00,0.7541,0.7544,0.75385,0.75435,265500000.0
2008-06-17 14:40:00,0.7543,0.7546,0.75425,0.75445,429100000.0
2008-06-17 14:45:00,0.75445,0.75445,0.7536,0.7538,509000000.0
2008-06-17 14:50:00,0.7538,0.7544,0.7535,0.75405,503800000.0
2008-06-17 14:55:00,0.754,0.7545,0.754,0.7544,501800000.0
2008-06-17 15:00:00,0.7544,0.7546,0.75405,0.7541,423300000.0
2008-06-17 15:05:00,0.7541,0.7544,0.754,0.7544,342400000.0
2008-06-17 15:10:00,0.7544,0.75455,0.75395,0.75415,494300000.0
2008-06-17 15:15:00,0.75415,0.7545,0.75415,0.7543,510800000.0
2008-06-17 15:20:00,0.7543,0.7544,0.7542,0.7542,589700000.0
2008-06-17 15:25:00,0.7542,0.7542,0.7535,0.7535,556700000.0
2008-06-17 15:30:00,0.7536,0.7542,0.7536,0.7538,403900000.0
2008-06-17 15:35:00,0.7536,0.7537,0.7529,0.7534,829700001.0
2008-06-17 15:40:00,0.7534,0.7544,0.7534,0.7537,1596500001.0
2008-06-17 15:45:00,0.7536,0.7537,0.753,0.7531,344900000.0
2008-06-17 15:50:00,0.7531,0.7532,0.7529,0.7529,409200000.0
2008-06-17 15:55:00,0.7529,0.7533,0.7511,0.75225,1606799998.0
2008-06-17 16:00:00,0.75225,0.7524,0.7513,0.7522,1821800000.0
2008-06-17 16:05:00,0.75215,0.7526,0.7517,0.7525,2591999999.0
2008-06-17 16:10:00,0.75255,0.7535,0.7524,0.7532,2063900000.0
2008-06-17 16:15:00,0.7532,0.7537,0.7531,0.7535,1372600000.0
2008-06-17 16:20:00,0.75355,0.754,0.7534,0.75365,728900000.0
2008-06-17 16:25:00,0.7537,0.7539,0.7536,0.7537,745400000.0
2008-06-17 16:30:00,0.7537,0.7544,0.7537,0.7543,1281200000.0
2008-06-17 16:35:00,0.7543,0.7544,0.75405,0.7541,894000001.0
2008-06-17 16:40:00,0.7541,0.7542,0.7537,0.75375,1304700000.0
2008-06-17 16:45:00,0.7537,0.754,0.75355,0.7536,972000000.0
2008-06-17 16:50:00,0.7536,0.7538,0.7535,0.7536,444300000.0
2008-06-17 16:55:00,0.75365,0.7537,0.7531,0.7532,852400000.0
2008-06-17 17:00:00,0.7532,0.75325,0.7528,0.7529,627000000.0
2008-06-17 17:05:00,0.7529,0.75295,0.7524,0.7525,670100001.0
2008-06-17 17:10:00,0.7525,0.7525,0.7519,0.7522,755200000.0
2008-06-17 17:15:00,0.7523,0.7533,0.75215,0.7533,388700000.0
2008-06-17 17:20:00,0.7533,0.7535,0.7531,0.75325,748800000.0
2008-06-17 17:25:00,0.75325,0.75335,0.7531,0.7533,54700000.0
2008-06-17 17:30:00,0.7531,0.75315,0.7525,0.75295,215500000.0
2008-06-17 17:35:00,0.753,0.75315,0.75249,0.7531,264200000.0
2008-06-17 17:40:00,0.75315,0.7532,0.75305,0.7531,196500000.0
2008-06-17 17:45:00,0.7531,0.7533,0.753,0.7532,118000000.0
2008-06-17 17:50:00,0.7532,0.7535,0.75315,0.7534,114100000.0
2008-06-17 17:55:00,0.75345,0.7541,0.7534,0.75355,310200000.0
2008-06-17 18:00:00,0.7535,0.75395,0.7535,0.75395,88400000.0
2008-06-17 18:05:00,0.754,0.7541,0.7539,0.75405,67100000.0
2008-06-17 18:10:00,0.754,0.75405,0.75375,0.7538,118000000.0
2008-06-17 18:15:00,0.75385,0.75395,0.75365,0.75385,199900000.0
2008-06-17 18:20:00,0.75385,0.75395,0.75365,0.7537,213400000.0
2008-06-17 18:25:00,0.7537,0.7538,0.7531,0.7535,234300000.0
2008-06-17 18:30:00,0.75355,0.75355,0.75305,0.75325,175500000.0
2008-06-17 18:35:00,0.7533,0.7534,0.7531,0.7532,275000000.0
2008-06-17 18:40:00,0.7533,0.754,0.7533,0.7539,366700000.0
2008-06-17 18:45:00,0.754,0.7542,0.75375,0.75375,172400000.0
2008-06-17 18:50:00,0.7539,0.754,0.7535,0.7539,52900000.0
2008-06-17 18:55:00,0.7536,0.7543,0.75334,0.754,313000000.0
2008-06-17 19:00:00,0.754,0.7543,0.7538,0.754,175400000.0
2008-06-17 19:05:00,0.7542,0.7546,0.7542,0.7544,65900000.0
2008-06-17 19:10:00,0.7544,0.7544,0.754,0.75425,181700000.0
2008-06-17 19:15:00,0.7544,0.7545,0.75376,0.754,141600000.0
2008-06-17 19:20:00,0.7543,0.7551,0.7542,0.7544,85500000.0
2008-06-17 19:25:00,0.75455,0.7557,0.7545,0.75565,242600000.0
2008-06-17 19:30:00,0.75565,0.75575,0.7555,0.7555,115700000.0
2008-06-17 19:35:00,0.7555,0.75565,0.7551,0.7551,100600000.0
2008-06-17 19:40:00,0.7551,0.7553,0.755,0.7551,61700000.0
2008-06-17 19:45:00,0.755,0.75525,0.755,0.75505,48000000.0
2008-06-17 19:50:00,0.75505,0.75505,0.7549,0.755,49100000.0
2008-06-17 19:55:00,0.755,0.755,0.7546,0.7546,188500000.0
2008-06-17 20:00:00,0.7547,0.75495,0.7543,0.7548,86900000.0
2008-06-17 20:05:00,0.75475,0.75485,0.7544,0.7546,158300000.0
2008-06-17 20:10:00,0.7545,0.7549,0.7544,0.7547,361600000.0
2008-06-17 20:15:00,0.7547,0.75485,0.75455,0.75475,45500000.0
2008-06-17 20:20:00,0.75475,0.755,0.75475,0.7549,68900000.0
2008-06-17 20:25:00,0.7549,0.7558,0.7549,0.7554,216200000.0
2008-06-17 20:30:00,0.7553,0.7561,0.75515,0.75565,253700000.0
2008-06-17 20:35:00,0.7556,0.7561,0.7556,0.756,247700000.0
2008-06-17 20:40:00,0.7562,0.7562,0.7557,0.7561,144600000.0
2008-06-17 20:45:00,0.756,0.7561,0.7559,0.756,57600000.0
2008-06-17 20:50:00,0.75585,0.756,0.75585,0.7559,83600000.0
2008-06-17 20:55:00,0.7559,0.756,0.7556,0.7556,221000000.0
2008-06-17 21:00:00,0.75575,0.7558,0.7555,0.7555,218200000.0
2008-06-17 21:05:00,0.7555,0.7558,0.7555,0.7555,103600000.0
2008-06-17 21:10:00,0.7555,0.75555,0.75545,0.75545,116200000.0
2008-06-17 21:15:00,0.75545,0.7557,0.75545,0.7556,63700000.0
2008-06-17 21:20:00,0.7556,0.7556,0.75516,0.7555,35600000.0
2008-06-17 21:25:00,0.7555,0.7556,0.75545,0.75545,76000000.0
2008-06-17 21:30:00,0.75555,0.7556,0.75505,0.7553,86700000.0
2008-06-17 21:35:00,0.75515,0.7553,0.75515,0.7553,20200000.0
2008-06-17 21:40:00,0.75525,0.7557,0.75525,0.7553,257100000.0
2008-06-17 21:45:00,0.75545,0.7556,0.7553,0.7554,265500000.0
2008-06-17 21:50:00,0.7554,0.7555,0.7554,0.7554,90600000.0
2008-06-17 21:55:00,0.7555,0.7555,0.7551,0.7551,125500000.0
2008-06-17 22:00:00,0.7551,0.7551,0.7548,0.75485,163800000.0
2008-06-17 22:05:00,0.75485,0.75485,0.7544,0.75446,170900000.0
2008-06-17 22:10:00,0.75447,0.75475,0.7543,0.7546,139300000.0
2008-06-17 22:15:00,0.75455,0.7547,0.7544,0.7546,82700000.0
2008-06-17 22:20:00,0.75449,0.7549,0.75423,0.7546,117100000.0
2008-06-17 22:25:00,0.7546,0.7546,0.7544,0.7544,120500000.0
2008-06-17 22:30:00,0.7544,0.7547,0.7544,0.7547,188100000.0
2008-06-17 22:35:00,0.75465,0.75465,0.7546,0.7546,84500000.0
2008-06-17 22:40:00,0.7546,0.75465,0.7546,0.75465,114000000.0
2008-06-17 22:45:00,0.7547,0.7549,0.7545,0.75455,256700000.0
2008-06-17 22:50:00,0.7546,0.7556,0.7545,0.7556,248400000.0
2008-06-17 22:55:00,0.7556,0.7556,0.7547,0.7551,109500000.0
2008-06-17 23:00:00,0.7549,0.75551,0.75486,0.7555,240600000.0
2008-06-17 23:05:00,0.7555,0.7559,0.7553,0.7555,104000000.0
2008-06-17 23:10:00,0.75545,0.7556,0.7554,0.7555,32100000.0
2008-06-17 23:15:00,0.7555,0.7556,0.7552,0.7555,226800000.0
2008-06-17 23:20:00,0.7554,0.7555,0.75535,0.7555,92100000.0
2008-06-17 23:25:00,0.7554,0.7556,0.7552,0.7554,288400000.0
2008-06-17 23:30:00,0.7553,0.7554,0.755,0.755,163400000.0
2008-06-17 23:35:00,0.7551,0.7551,0.75485,0.7551,226400000.0
2008-06-17 23:40:00,0.75485,0.7552,0.75485,0.7552,80100000.0
2008-06-17 23:45:00,0.75505,0.7552,0.755,0.75515,239900000.0
2008-06-17 23:50:00,0.7551,0.7555,0.7548,0.7552,504000000.0
2008-06-17 23:55:00,0.7552,0.7557,0.7552,0.7557,138700000.0
2008-06-18 00:00:00,0.7557,0.7561,0.7555,0.7559,313100000.0
2008-06-18 00:05:00,0.7558,0.7559,0.7558,0.7559,68700000.0
2008-06-18 00:10:00,0.7556,0.756,0.75549,0.756,207300000.0
2008-06-18 00:15:00,0.75585,0.756,0.7558,0.756,222300000.0
2008-06-18 00:20:00,0.7557,0.756,0.7557,0.7559,91100000.0
2008-06-18 00:25:00,0.7558,0.756,0.7556,0.756,170100000.0
2008-06-18 00:30:00,0.7558,0.756,0.7558,0.7559,265600000.0
2008-06-18 00:35:00,0.7559,0.7561,0.7559,0.7561,141700000.0
2008-06-18 00:40:00,0.7561,0.7562,0.7561,0.75615,182500000.0
2008-06-18 00:45:00,0.75625,0.7566,0.7559,0.7563,590800000.0
2008-06-18 00:50:00,0.7563,0.7565,0.7555,0.7561,321900000.0
2008-06-18 00:55:00,0.7561,0.7561,0.75561,0.7561,248600000.0
2008-06-18 01:00:00,0.756,0.756,0.75585,0.756,156500000.0
2008-06-18 01:05:00,0.7559,0.756,0.7558,0.756,619399998.0
2008-06-18 01:10:00,0.756,0.756,0.7558,0.7558,848400003.0
2008-06-18 01:15:00,0.7558,0.7559,0.7553,0.7553,1280199999.0
2008-06-18 01:20:00,0.7553,0.7566,0.7552,0.7565,1460100003.0
2008-06-18 01:25:00,0.7565,0.7565,0.756,0.7561,926800000.0
2008-06-18 01:30:00,0.7561,0.7561,0.7552,0.7553,472000000.0
2008-06-18 01:35:00,0.7553,0.7559,0.7553,0.7556,676599999.0
2008-06-18 01:40:00,0.7556,0.7556,0.7553,0.7553,644400000.0
2008-06-18 01:45:00,0.7553,0.7557,0.7553,0.7557,479900000.0
2008-06-18 01:50:00,0.7557,0.7561,0.7557,0.756,620000000.0
2008-06-18 01:55:00,0.756,0.7563,0.756,0.7563,273300000.0
2008-06-18 02:00:00,0.7563,0.75655,0.7562,0.75655,469400000.0
2008-06-18 02:05:00,0.75655,0.7566,0.7564,0.75645,76500000.0
2008-06-18 02:10:00,0.75645,0.7569,0.75645,0.75685,132400000.0
2008-06-18 02:15:00,0.7569,0.7569,0.7559,0.7564,498000000.0
2008-06-18 02:20:00,0.7564,0.7565,0.7562,0.7564,324000000.0
2008-06-18 02:25:00,0.7564,0.7565,0.7563,0.7564,285400000.0
2008-06-18 02:30:00,0.7565,0.7566,0.75625,0.75625,665500000.0
2008-06-18 02:35:00,0.75625,0.7563,0.7561,0.7563,199600000.0
2008-06-18 02:40:00,0.7563,0.7564,0.7562,0.7562,305000000.0
2008-06-18 02:45:00,0.7562,0.7564,0.7561,0.7563,503100002.0
2008-06-18 02:50:00,0.7563,0.7563,0.75605,0.75605,314700000.0
2008-06-18 02:55:00,0.75605,0.7564,0.756,0.7564,305100000.0
2008-06-18 03:00:00,0.7564,0.75645,0.7564,0.75645,115400000.0
2008-06-18 03:05:00,0.7564,0.75645,0.756,0.7563,399700000.0
2008-06-18 03:10:00,0.7563,0.7564,0.7563,0.7563,330300000.0
2008-06-18 03:15:00,0.7563,0.7563,0.7561,0.7561,344400001.0
2008-06-18 03:20:00,0.7561,0.7562,0.7561,0.7561,555500000.0
2008-06-18 03:25:00,0.7561,0.75615,0.7558,0.7558,546400000.0
2008-06-18 03:30:00,0.7558,0.7558,0.7553,0.7555,296400000.0
2008-06-18 03:35:00,0.7555,0.75645,0.7555,0.75585,473400000.0
2008-06-18 03:40:00,0.7559,0.7559,0.75555,0.7557,432700000.0
2008-06-18 03:45:00,0.75575,0.7558,0.7557,0.7558,105700000.0
2008-06-18 03:50:00,0.7558,0.7558,0.75555,0.7557,87100000.0
2008-06-18 03:55:00,0.7556,0.7557,0.7555,0.7556,293699999.0
2008-06-18 04:00:00,0.7556,0.7558,0.7556,0.7558,102700000.0
2008-06-18 04:05:00,0.7558,0.7558,0.7557,0.7557,27900000.0
2008-06-18 04:10:00,0.7557,0.7557,0.7553,0.7554,297300000.0
2008-06-18 04:15:00,0.7554,0.7554,0.7553,0.75535,292700000.0
2008-06-18 04:20:00,0.75535,0.7555,0.7553,0.7555,71500000.0
2008-06-18 04:25:00,0.7555,0.7555,0.7553,0.7554,222500000.0
2008-06-18 04:30:00,0.7554,0.7556,0.7554,0.7556,89600000.0
2008-06-18 04:35:00,0.7556,0.7557,0.7555,0.7555,114300000.0
2008-06-18 04:40:00,0.75555,0.7557,0.7555,0.7555,128300001.0
2008-06-18 04:45:00,0.7556,0.7557,0.7554,0.7556,47500000.0
2008-06-18 04:50:00,0.7556,0.7557,0.7555,0.7556,84800000.0
2008-06-18 04:55:00,0.7556,0.7556,0.75501,0.75525,47000000.0
2008-06-18 05:00:00,0.75555,0.7557,0.7554,0.7557,236199999.0
2008-06-18 05:05:00,0.7557,0.7557,0.75521,0.7557,61300000.0
2008-06-18 05:10:00,0.7556,0.75585,0.7555,0.7558,71000000.0
2008-06-18 05:15:00,0.7556,0.7558,0.7556,0.7558,59400000.0
2008-06-18 05:20:00,0.7558,0.756,0.7557,0.7558,236000000.0
2008-06-18 05:25:00,0.7559,0.756,0.75585,0.756,118800000.0
2008-06-18 05:30:00,0.75585,0.7561,0.75578,0.756,60200000.0
2008-06-18 05:35:00,0.756,0.7564,0.7559,0.7563,143000000.0
2008-06-18 05:40:00,0.7564,0.7566,0.7562,0.7563,39300000.0
2008-06-18 05:45:00,0.7563,0.7565,0.7563,0.7564,601900000.0
2008-06-18 05:50:00,0.7564,0.7565,0.7562,0.7563,553800000.0
2008-06-18 05:55:00,0.7563,0.75635,0.7562,0.7563,219500000.0
2008-06-18 06:00:00,0.7563,0.7564,0.7563,0.7563,341900000.0
2008-06-18 06:05:00,0.7563,0.7564,0.75625,0.7563,359900000.0
2008-06-18 06:10:00,0.7563,0.7563,0.7561,0.7561,358000001.0
2008-06-18 06:15:00,0.7561,0.7561,0.7558,0.756,76900001.0
2008-06-18 06:20:00,0.756,0.7561,0.7559,0.7561,1092900002.0
2008-06-18 06:25:00,0.7561,0.7561,0.756,0.756,765100000.0
2008-06-18 06:30:00,0.756,0.7561,0.7559,0.756,463500000.0
2008-06-18 06:35:00,0.756,0.756,0.7559,0.7559,181600000.0
2008-06-18 06:40:00,0.75605,0.7561,0.7554,0.7555,429200000.0
2008-06-18 06:45:00,0.7555,0.7555,0.7553,0.7554,329100000.0
2008-06-18 06:50:00,0.7554,0.7556,0.7553,0.7554,458400000.0
2008-06-18 06:55:00,0.7554,0.7557,0.7554,0.75565,361700000.0
2008-06-18 07:00:00,0.7556,0.7557,0.75505,0.7551,421000001.0
2008-06-18 07:05:00,0.7551,0.7554,0.7551,0.7554,303400000.0
2008-06-18 07:10:00,0.7553,0.7554,0.7551,0.7553,563600000.0
2008-06-18 07:15:00,0.7553,0.7553,0.7551,0.7552,111900000.0
2008-06-18 07:20:00,0.7552,0.7552,0.755,0.755,76400002.0
2008-06-18 07:25:00,0.755,0.75525,0.7545,0.7548,466199999.0
2008-06-18 07:30:00,0.7548,0.7549,0.7545,0.75465,291199999.0
2008-06-18 07:35:00,0.75465,0.75485,0.7546,0.7548,104800000.0
2008-06-18 07:40:00,0.7548,0.755,0.7547,0.7548,112700000.0
2008-06-18 07:45:00,0.7548,0.75485,0.7547,0.7547,211000000.0
2008-06-18 07:50:00,0.75443,0.7548,0.75406,0.75448,207100000.0
2008-06-18 07:55:00,0.75475,0.75475,0.75431,0.7545,160500000.0
2008-06-18 08:00:00,0.7545,0.75465,0.7545,0.75465,651700000.0
2008-06-18 08:05:00,0.7546,0.7546,0.7545,0.7545,316400000.0
2008-06-18 08:10:00,0.7545,0.755,0.7545,0.755,347300000.0
2008-06-18 08:15:00,0.7549,0.755,0.7545,0.75475,515800000.0
2008-06-18 08:20:00,0.75475,0.7553,0.7547,0.7551,295400000.0
2008-06-18 08:25:00,0.7551,0.7552,0.755,0.7552,484400000.0
2008-06-18 08:30:00,0.7552,0.7558,0.755,0.7557,507400000.0
2008-06-18 08:35:00,0.7557,0.7557,0.75505,0.7555,402800000.0
2008-06-18 08:40:00,0.7555,0.7559,0.7551,0.7556,784400000.0
2008-06-18 08:45:00,0.7556,0.756,0.7555,0.7557,582300000.0
2008-06-18 08:50:00,0.7556,0.7557,0.7552,0.7552,286000000.0
2008-06-18 08:55:00,0.7552,0.7554,0.755,0.7552,248500000.0
2008-06-18 09:00:00,0.7552,0.7557,0.7552,0.7555,723400000.0
2008-06-18 09:05:00,0.7556,0.7559,0.7555,0.75585,341900000.0
2008-06-18 09:10:00,0.75585,0.75595,0.7554,0.7557,391800000.0
2008-06-18 09:15:00,0.7556,0.7562,0.7555,0.75615,476400000.0
2008-06-18 09:20:00,0.75595,0.7561,0.75545,0.7557,405900000.0
2008-06-18 09:25:00,0.7557,0.7562,0.75565,0.756,568800000.0
2008-06-18 09:30:00,0.756,0.7566,0.7559,0.7563,621200000.0
2008-06-18 09:35:00,0.75605,0.75665,0.75605,0.7564,532500000.0
2008-06-18 09:40:00,0.7567,0.7567,0.75615,0.75645,388400000.0
2008-06-18 09:45:00,0.75645,0.75655,0.756,0.756,685600000.0
2008-06-18 09:50:00,0.756,0.7561,0.75555,0.7558,471300000.0
2008-06-18 09:55:00,0.7558,0.7558,0.7553,0.7553,393700000.0
2008-06-18 10:00:00,0.7553,0.7554,0.7552,0.7553,312500000.0
2008-06-18 10:05:00,0.7553,0.7555,0.7546,0.755,346900000.0
2008-06-18 10:10:00,0.755,0.7552,0.7546,0.755,225200000.0
2008-06-18 10:15:00,0.755,0.7551,0.7545,0.7545,524300000.0
2008-06-18 10:20:00,0.75455,0.7557,0.75455,0.7557,475000000.0
2008-06-18 10:25:00,0.7557,0.7557,0.75495,0.75495,179100000.0
2008-06-18 10:30:00,0.7551,0.7554,0.7549,0.7553,292200000.0
2008-06-18 10:35:00,0.7553,0.7553,0.7546,0.7547,279800000.0
2008-06-18 10:40:00,0.75475,0.7553,0.7545,0.7545,284700000.0
2008-06-18 10:45:00,0.7552,0.7554,0.7549,0.75525,334300000.0
2008-06-18 10:50:00,0.75525,0.7554,0.75505,0.75525,210900000.0
2008-06-18 10:55:00,0.7552,0.7553,0.7549,0.7549,89400000.0
2008-06-18 11:00:00,0.7549,0.7554,0.7548,0.7554,404400000.0
2008-06-18 11:05:00,0.75502,0.7556,0.75481,0.7552,419200000.0
2008-06-18 11:10:00,0.7552,0.7556,0.7551,0.7553,275200000.0
2008-06-18 11:15:00,0.7553,0.75535,0.7552,0.7552,58800000.0
2008-06-18 11:20:00,0.7552,0.7553,0.7548,0.7548,486500000.0
2008-06-18 11:25:00,0.7548,0.7551,0.7546,0.7547,905200001.0
2008-06-18 11:30:00,0.7547,0.75515,0.7541,0.7543,740700000.0
2008-06-18 11:35:00,0.7543,0.7551,0.7543,0.75485,246200000.0
2008-06-18 11:40:00,0.75485,0.7549,0.75427,0.7549,600600000.0
2008-06-18 11:45:00,0.7549,0.7549,0.7543,0.7547,344900000.0
2008-06-18 11:50:00,0.7546,0.7549,0.7546,0.7548,327000001.0
2008-06-18 11:55:00,0.7548,0.7549,0.7542,0.7545,476800000.0
2008-06-18 12:00:00,0.7546,0.7549,0.7546,0.7548,570800001.0
2008-06-18 12:05:00,0.7548,0.7548,0.7538,0.7538,314100000.0
2008-06-18 12:10:00,0.7538,0.7539,0.7535,0.7538,491599997.0
2008-06-18 12:15:00,0.75385,0.7541,0.75385,0.754,164900000.0
2008-06-18 12:20:00,0.754,0.754,0.754,0.754,34600000.0
2008-06-18 12:25:00,0.75415,0.7543,0.7539,0.75405,425400000.0
2008-06-18 12:30:00,0.7541,0.7543,0.754,0.7541,267800000.0
2008-06-18 12:35:00,0.75415,0.7544,0.7541,0.7544,345600000.0
2008-06-18 12:40:00,0.7544,0.7546,0.7543,0.7544,280000000.0
2008-06-18 12:45:00,0.7544,0.7547,0.7541,0.7547,211600000.0
2008-06-18 12:50:00,0.7547,0.7549,0.75455,0.7546,194200000.0
2008-06-18 12:55:00,0.7546,0.7548,0.75455,0.7548,86200000.0
2008-06-18 13:00:00,0.7548,0.7549,0.7547,0.75485,113200000.0
2008-06-18 13:05:00,0.75485,0.755,0.7548,0.755,100900000.0
2008-06-18 13:10:00,0.755,0.755,0.7547,0.7547,552200000.0
2008-06-18 13:15:00,0.7547,0.7548,0.7546,0.7547,216100000.0
2008-06-18 13:20:00,0.7547,0.7547,0.7546,0.7547,88200000.0
2008-06-18 13:25:00,0.7547,0.75491,0.75446,0.75465,69400000.0
2008-06-18 13:30:00,0.7547,0.7548,0.75465,0.7547,90900000.0
2008-06-18 13:35:00,0.75465,0.7547,0.7546,0.75465,361500000.0
2008-06-18 13:40:00,0.7547,0.7548,0.7544,0.7545,746800000.0
2008-06-18 13:45:00,0.7545,0.7545,0.754,0.7543,904000000.0
2008-06-18 13:50:00,0.7543,0.7549,0.7542,0.7547,212200000.0
2008-06-18 13:55:00,0.75475,0.7549,0.7546,0.7548,237500000.0
2008-06-18 14:00:00,0.7547,0.7549,0.7545,0.7545,313200000.0
2008-06-18 14:05:00,0.7545,0.7547,0.7545,0.7546,218700000.0
2008-06-18 14:10:00,0.7546,0.7548,0.7545,0.7546,233300000.0
2008-06-18 14:15:00,0.75455,0.7548,0.75438,0.7546,291400000.0
2008-06-18 14:20:00,0.7546,0.7551,0.7546,0.7548,389000001.0
2008-06-18 14:25:00,0.7548,0.7553,0.7548,0.7553,712799998.0
2008-06-18 14:30:00,0.7553,0.7554,0.7547,0.755,837000002.0
2008-06-18 14:35:00,0.755,0.755,0.75455,0.7548,290200000.0
2008-06-18 14:40:00,0.7548,0.7549,0.7544,0.7546,440200000.0
2008-06-18 14:45:00,0.7546,0.75465,0.7543,0.75435,120600000.0
2008-06-18 14:50:00,0.7542,0.7547,0.7542,0.75435,171300000.0
2008-06-18 14:55:00,0.7544,0.7547,0.7543,0.7546,339000000.0
2008-06-18 15:00:00,0.7546,0.7546,0.7542,0.75445,760000000.0
2008-06-18 15:05:00,0.7545,0.75455,0.75405,0.7543,492199999.0
2008-06-18 15:10:00,0.7543,0.7544,0.7542,0.7543,71600000.0
2008-06-18 15:15:00,0.75425,0.7543,0.754,0.7542,390300001.0
2008-06-18 15:20:00,0.7541,0.7543,0.7541,0.7541,164900000.0
2008-06-18 15:25:00,0.7541,0.7546,0.754,0.7545,733800000.0
2008-06-18 15:30:00,0.7545,0.7548,0.7545,0.7547,660300000.0
2008-06-18 15:35:00,0.75475,0.7549,0.7545,0.7545,587700000.0
2008-06-18 15:40:00,0.7545,0.7546,0.7542,0.7545,567100000.0
2008-06-18 15:45:00,0.7545,0.7545,0.7543,0.7544,165700000.0
2008-06-18 15:50:00,0.7543,0.7546,0.7542,0.7545,379000000.0
2008-06-18 15:55:00,0.7545,0.755,0.7543,0.75495,634100000.0
2008-06-18 16:00:00,0.75495,0.7556,0.7547,0.7553,1345200000.0
2008-06-18 16:05:00,0.7553,0.7553,0.7549,0.7549,501700000.0
2008-06-18 16:10:00,0.7549,0.7552,0.7548,0.75485,167900000.0
2008-06-18 16:15:00,0.7549,0.7553,0.7549,0.755,781500000.0
2008-06-18 16:20:00,0.755,0.75511,0.75467,0.7551,285900000.0
2008-06-18 16:25:00,0.7551,0.7551,0.7549,0.755,333800000.0
2008-06-18 16:30:00,0.755,0.7555,0.755,0.7552,431399999.0
2008-06-18 16:35:00,0.7552,0.7555,0.755,0.7554,562900000.0
2008-06-18 16:40:00,0.75525,0.7557,0.7552,0.75525,404100000.0
2008-06-18 16:45:00,0.75525,0.7555,0.7551,0.7555,268100000.0
2008-06-18 16:50:00,0.7554,0.75575,0.75525,0.75545,373300000.0
2008-06-18 16:55:00,0.75545,0.7563,0.7548,0.7561,859300000.0
2008-06-18 17:00:00,0.7561,0.7565,0.756,0.75635,695200000.0
2008-06-18 17:05:00,0.75635,0.75635,0.75585,0.7562,208400000.0
2008-06-18 17:10:00,0.75615,0.75625,0.75595,0.756,177600000.0
2008-06-18 17:15:00,0.756,0.7562,0.7559,0.756,995000000.0
2008-06-18 17:20:00,0.756,0.75625,0.75595,0.75625,343700000.0
2008-06-18 17:25:00,0.75625,0.7563,0.75605,0.7561,310800000.0
2008-06-18 17:30:00,0.75615,0.7564,0.7561,0.75615,190000000.0
2008-06-18 17:35:00,0.75615,0.75665,0.75615,0.7565,454600000.0
2008-06-18 17:40:00,0.7565,0.7566,0.7562,0.7562,272200000.0
2008-06-18 17:45:00,0.7562,0.7564,0.7558,0.7561,473400000.0
2008-06-18 17:50:00,0.7561,0.75625,0.75585,0.7559,553400000.0
2008-06-18 17:55:00,0.75585,0.756,0.7557,0.7558,281600000.0
2008-06-18 18:00:00,0.7557,0.756,0.7557,0.756,42900000.0
2008-06-18 18:05:00,0.756,0.756,0.7559,0.756,81600000.0
2008-06-18 18:10:00,0.7559,0.7564,0.7559,0.7562,89500000.0
2008-06-18 18:15:00,0.75625,0.7564,0.756,0.75615,180500000.0
2008-06-18 18:20:00,0.7561,0.7561,0.7559,0.756,66800000.0
2008-06-18 18:25:00,0.756,0.756,0.75545,0.7559,94000000.0
2008-06-18 18:30:00,0.75585,0.75595,0.7556,0.75575,128000000.0
2008-06-18 18:35:00,0.7557,0.75632,0.7557,0.75621,60000000.0
2008-06-18 18:40:00,0.7559,0.7564,0.7559,0.7559,65100000.0
2008-06-18 18:45:00,0.7558,0.75595,0.75555,0.7559,70800000.0
2008-06-18 18:50:00,0.7558,0.7562,0.7558,0.756,77300000.0
2008-06-18 18:55:00,0.756,0.75645,0.756,0.75635,28600000.0
2008-06-18 19:00:00,0.75645,0.75775,0.7563,0.7573,294600000.0
2008-06-18 19:05:00,0.75735,0.7581,0.75735,0.7578,251000000.0
2008-06-18 19:10:00,0.7578,0.7583,0.7578,0.7581,250900000.0
2008-06-18 19:15:00,0.7581,0.7582,0.7577,0.7579,116100000.0
2008-06-18 19:20:00,0.75795,0.758,0.75725,0.75725,160700000.0
2008-06-18 19:25:00,0.7573,0.7578,0.7573,0.7578,70700000.0
2008-06-18 19:30:00,0.7578,0.7579,0.7576,0.7577,118200000.0
2008-06-18 19:35:00,0.75765,0.7586,0.75765,0.7585,146200000.0
2008-06-18 19:40:00,0.75855,0.75875,0.75835,0.7584,86500000.0
2008-06-18 19:45:00,0.7584,0.7585,0.75825,0.7584,132200000.0
2008-06-18 19:50:00,0.7584,0.7584,0.758,0.75815,282900000.0
2008-06-18 19:55:00,0.7582,0.7583,0.7581,0.7582,123100000.0
2008-06-18 20:00:00,0.75815,0.7587,0.75795,0.7584,259400000.0
2008-06-18 20:05:00,0.7584,0.7592,0.7584,0.7589,468000000.0
2008-06-18 20:10:00,0.75862,0.75935,0.75859,0.759,229500000.0
2008-06-18 20:15:00,0.759,0.759,0.7589,0.759,50600000.0
2008-06-18 20:20:00,0.75885,0.759,0.7587,0.75885,43300000.0
2008-06-18 20:25:00,0.7588,0.759,0.7588,0.75885,120600000.0
2008-06-18 20:30:00,0.7594,0.7597,0.75905,0.7594,646400001.0
2008-06-18 20:35:00,0.7594,0.7594,0.7588,0.7589,271400000.0
2008-06-18 20:40:00,0.7589,0.7589,0.7586,0.7587,131900000.0
2008-06-18 20:45:00,0.7586,0.75896,0.75818,0.7587,319900000.0
2008-06-18 20:50:00,0.75895,0.759,0.7586,0.75875,88400000.0
2008-06-18 20:55:00,0.7587,0.7588,0.75855,0.75855,30100000.0
2008-06-18 21:00:00,0.7587,0.759,0.7585,0.7586,148100000.0
2008-06-18 21:05:00,0.75865,0.7592,0.7585,0.759,158300000.0
2008-06-18 21:10:00,0.759,0.75905,0.75865,0.7587,91400000.0
2008-06-18 21:15:00,0.7588,0.75885,0.75855,0.75865,23800000.0
2008-06-18 21:20:00,0.7586,0.7587,0.7585,0.7585,136800000.0
2008-06-18 21:25:00,0.7585,0.7586,0.7584,0.75855,145900000.0
2008-06-18 21:30:00,0.7585,0.7588,0.75845,0.75875,122500000.0
2008-06-18 21:35:00,0.75875,0.75895,0.75875,0.75885,62200000.0
2008-06-18 21:40:00,0.75885,0.75885,0.7585,0.7587,49100000.0
2008-06-18 21:45:00,0.7587,0.7587,0.7584,0.7585,121600000.0
2008-06-18 21:50:00,0.7585,0.7588,0.7584,0.7584,286500000.0
2008-06-18 21:55:00,0.7584,0.75875,0.7584,0.7585,99200000.0
2008-06-18 22:00:00,0.7585,0.7585,0.7584,0.7585,138200000.0
2008-06-18 22:05:00,0.7585,0.7585,0.7583,0.7584,174300000.0
2008-06-18 22:10:00,0.7584,0.7586,0.7584,0.7585,175800000.0
2008-06-18 22:15:00,0.7585,0.7588,0.7585,0.7587,282600000.0
2008-06-18 22:20:00,0.7587,0.7589,0.7586,0.75865,236100000.0
2008-06-18 22:25:00,0.7586,0.7587,0.7586,0.7587,58200000.0
2008-06-18 22:30:00,0.7587,0.7591,0.7587,0.7588,110000000.0
2008-06-18 22:35:00,0.7588,0.7591,0.7586,0.75875,230100000.0
2008-06-18 22:40:00,0.75875,0.7588,0.7585,0.75865,360800000.0
2008-06-18 22:45:00,0.7586,0.75875,0.7585,0.7585,593400000.0
2008-06-18 22:50:00,0.7585,0.7589,0.7585,0.75875,105600000.0
2008-06-18 22:55:00,0.7587,0.7594,0.7587,0.7589,280800000.0
2008-06-18 23:00:00,0.7589,0.7591,0.7587,0.759,195800000.0
2008-06-18 23:05:00,0.75915,0.75915,0.7587,0.7589,252900000.0
2008-06-18 23:10:00,0.7588,0.759,0.7588,0.7588,149600000.0
2008-06-18 23:15:00,0.7588,0.7589,0.7588,0.7588,170800000.0
2008-06-18 23:20:00,0.75875,0.7588,0.7584,0.7584,204100000.0
2008-06-18 23:25:00,0.75845,0.7585,0.7579,0.7584,413500000.0
2008-06-18 23:30:00,0.7584,0.7584,0.75825,0.7584,65700000.0
2008-06-18 23:35:00,0.7584,0.7584,0.7583,0.75835,105400000.0
2008-06-18 23:40:00,0.7583,0.7585,0.758,0.7582,152100000.0
2008-06-18 23:45:00,0.7582,0.7589,0.7582,0.7585,384000000.0
2008-06-18 23:50:00,0.7585,0.7585,0.7582,0.75825,146800000.0
2008-06-18 23:55:00,0.75853,0.75865,0.75822,0.75848,150800000.0
2008-06-19 00:00:00,0.7585,0.75863,0.7582,0.7585,62000000.0
2008-06-19 00:05:00,0.7585,0.75855,0.7583,0.7584,119600001.0
2008-06-19 00:10:00,0.7584,0.7585,0.7582,0.7585,589499999.0
2008-06-19 00:15:00,0.7585,0.7585,0.7579,0.758,522700000.0
2008-06-19 00:20:00,0.758,0.7584,0.7578,0.7578,718199999.0
2008-06-19 00:25:00,0.7578,0.758,0.7576,0.758,309700000.0
2008-06-19 00:30:00,0.758,0.7582,0.7578,0.758,137400000.0
2008-06-19 00:35:00,0.7579,0.7581,0.75785,0.7581,66700000.0
2008-06-19 00:40:00,0.7579,0.7582,0.7578,0.7581,114200000.0
2008-06-19 00:45:00,0.7581,0.7585,0.7581,0.7583,366400000.0
2008-06-19 00:50:00,0.7583,0.7585,0.758,0.7583,224400001.0
2008-06-19 00:55:00,0.7582,0.7587,0.7581,0.7585,143100000.0
2008-06-19 01:00:00,0.7585,0.7587,0.7585,0.7586,199700000.0
2008-06-19 01:05:00,0.7585,0.7586,0.7579,0.7582,613699999.0
2008-06-19 01:10:00,0.7582,0.7584,0.7581,0.7584,382799998.0
2008-06-19 01:15:00,0.7584,0.7584,0.75775,0.758,333400000.0
2008-06-19 01:20:00,0.758,0.7581,0.75765,0.758,268400000.0
2008-06-19 01:25:00,0.758,0.7582,0.75755,0.7577,387399999.0
2008-06-19 01:30:00,0.7577,0.7578,0.7576,0.7577,216600000.0
2008-06-19 01:35:00,0.7577,0.7579,0.7576,0.7579,143500001.0
2008-06-19 01:40:00,0.7579,0.7582,0.75775,0.7579,163400000.0
2008-06-19 01:45:00,0.7579,0.758,0.7577,0.758,153400000.0
2008-06-19 01:50:00,0.758,0.7585,0.7579,0.7582,726499999.0
2008-06-19 01:55:00,0.7583,0.7584,0.7581,0.7581,270300000.0
2008-06-19 02:00:00,0.758,0.7588,0.758,0.75825,347500000.0
2008-06-19 02:05:00,0.7582,0.7583,0.75805,0.7582,202500000.0
2008-06-19 02:10:00,0.7582,0.7583,0.75805,0.75815,196400000.0
2008-06-19 02:15:00,0.7582,0.7584,0.7582,0.7583,166000000.0
2008-06-19 02:20:00,0.7583,0.7583,0.7583,0.7583,108500000.0
2008-06-19 02:25:00,0.7583,0.7584,0.7583,0.7584,58900000.0
2008-06-19 02:30:00,0.7584,0.7584,0.75805,0.7582,215900000.0
2008-06-19 02:35:00,0.7582,0.7583,0.75805,0.75805,33900000.0
2008-06-19 02:40:00,0.7581,0.7582,0.758,0.7581,32300000.0
2008-06-19 02:45:00,0.7581,0.7582,0.758,0.7582,195500000.0
2008-06-19 02:50:00,0.7582,0.7582,0.758,0.758,67400000.0
2008-06-19 02:55:00,0.758,0.7582,0.75785,0.7581,148000001.0
2008-06-19 03:00:00,0.7581,0.7581,0.7577,0.75785,180200000.0
2008-06-19 03:05:00,0.7579,0.7582,0.7575,0.75795,223400000.0
2008-06-19 03:10:00,0.758,0.7583,0.7579,0.7582,128100000.0
2008-06-19 03:15:00,0.75795,0.7583,0.7579,0.7581,270500000.0
2008-06-19 03:20:00,0.75815,0.7583,0.758,0.7582,173500000.0
2008-06-19 03:25:00,0.7582,0.7582,0.7579,0.7582,358399999.0
2008-06-19 03:30:00,0.7582,0.7582,0.7581,0.7581,345100000.0
2008-06-19 03:35:00,0.7581,0.7583,0.7581,0.7582,287100000.0
2008-06-19 03:40:00,0.7582,0.7582,0.7581,0.7582,210499999.0
2008-06-19 03:45:00,0.7582,0.7582,0.7581,0.7581,86900000.0
2008-06-19 03:50:00,0.7582,0.7583,0.7581,0.7583,131000000.0
2008-06-19 03:55:00,0.7583,0.7586,0.7581,0.7583,160100000.0
2008-06-19 04:00:00,0.7583,0.7584,0.7579,0.7582,135100000.0
2008-06-19 04:05:00,0.7582,0.7582,0.75795,0.7581,31100000.0
2008-06-19 04:10:00,0.7581,0.7581,0.7579,0.758,165200001.0
2008-06-19 04:15:00,0.7581,0.7584,0.758,0.7583,354400000.0
2008-06-19 04:20:00,0.7582,0.7584,0.7582,0.7583,399700000.0
2008-06-19 04:25:00,0.7583,0.7584,0.7581,0.7584,192100000.0
2008-06-19 04:30:00,0.7584,0.7585,0.7584,0.7585,56000000.0
2008-06-19 04:35:00,0.7585,0.7585,0.7582,0.7584,63300000.0
2008-06-19 04:40:00,0.7584,0.7585,0.75801,0.7585,259200000.0
2008-06-19 04:45:00,0.7585,0.7585,0.7584,0.7585,111000000.0
2008-06-19 04:50:00,0.7585,0.7586,0.7585,0.7585,141599999.0
2008-06-19 04:55:00,0.75855,0.7586,0.75835,0.7586,13000000.0
2008-06-19 05:00:00,0.7586,0.7586,0.7583,0.7586,24600000.0
2008-06-19 05:05:00,0.7585,0.7586,0.7585,0.7586,190000001.0
2008-06-19 05:10:00,0.7586,0.7587,0.75835,0.7584,211100000.0
2008-06-19 05:15:00,0.7584,0.7585,0.758,0.7583,437800000.0
2008-06-19 05:20:00,0.7583,0.7585,0.75815,0.7584,179300000.0
2008-06-19 05:25:00,0.7584,0.7585,0.7583,0.7585,275399996.0
2008-06-19 05:30:00,0.7585,0.7585,0.7584,0.7585,238300000.0
2008-06-19 05:35:00,0.7585,0.7586,0.7584,0.7585,338000000.0
2008-06-19 05:40:00,0.7585,0.7586,0.7585,0.7585,258800000.0
2008-06-19 05:45:00,0.7585,0.75865,0.7584,0.75865,131300000.0
2008-06-19 05:50:00,0.75865,0.75865,0.7585,0.75855,139400001.0
2008-06-19 05:55:00,0.7585,0.7586,0.7583,0.7583,191400000.0
2008-06-19 06:00:00,0.7583,0.7584,0.7583,0.7584,221499998.0
2008-06-19 06:05:00,0.7584,0.7584,0.7583,0.7584,86800001.0
2008-06-19 06:10:00,0.7584,0.7584,0.7583,0.7584,158799999.0
2008-06-19 06:15:00,0.7584,0.7585,0.7583,0.7584,159300000.0
2008-06-19 06:20:00,0.7584,0.7585,0.7582,0.7583,147200001.0
2008-06-19 06:25:00,0.75835,0.7587,0.7581,0.7584,649600000.0
2008-06-19 06:30:00,0.75845,0.7585,0.75775,0.7578,174300000.0
2008-06-19 06:35:00,0.75785,0.7585,0.75777,0.75825,112500000.0
2008-06-19 06:40:00,0.75835,0.7584,0.7583,0.7584,225600000.0
2008-06-19 06:45:00,0.7584,0.7587,0.7583,0.7586,253800001.0
2008-06-19 06:50:00,0.7585,0.7587,0.7583,0.7586,51700000.0
2008-06-19 06:55:00,0.75855,0.7586,0.7584,0.7585,161800000.0
2008-06-19 07:00:00,0.7585,0.7587,0.7585,0.7585,102500000.0
2008-06-19 07:05:00,0.7585,0.7586,0.75835,0.7585,63300000.0
2008-06-19 07:10:00,0.7584,0.75861,0.75806,0.75811,96000000.0
2008-06-19 07:15:00,0.75835,0.7585,0.75835,0.7585,8000000.0
2008-06-19 07:20:00,0.7585,0.7586,0.75845,0.7586,63900000.0
2008-06-19 07:25:00,0.7586,0.7588,0.7586,0.7587,65500000.0
2008-06-19 07:30:00,0.7587,0.7588,0.7584,0.7587,626600000.0
2008-06-19 07:35:00,0.7587,0.7588,0.7584,0.7584,213300003.0
2008-06-19 07:40:00,0.7584,0.7585,0.7581,0.7581,443300000.0
2008-06-19 07:45:00,0.7582,0.7583,0.7579,0.7579,472100000.0
2008-06-19 07:50:00,0.7579,0.7581,0.7578,0.7579,453100001.0
2008-06-19 07:55:00,0.7579,0.7581,0.7574,0.7579,683199999.0
2008-06-19 08:00:00,0.7579,0.7583,0.7578,0.7581,304900003.0
2008-06-19 08:05:00,0.7581,0.7584,0.7581,0.7582,344300000.0
2008-06-19 08:10:00,0.7582,0.7583,0.758,0.7581,295199999.0
2008-06-19 08:15:00,0.7581,0.7582,0.75725,0.7578,574800000.0
2008-06-19 08:20:00,0.7578,0.7581,0.7574,0.7575,334500000.0
2008-06-19 08:25:00,0.7575,0.758,0.7572,0.7572,390900001.0
2008-06-19 08:30:00,0.7572,0.75765,0.7572,0.7576,257800000.0
2008-06-19 08:35:00,0.7576,0.758,0.7576,0.75795,340200000.0
2008-06-19 08:40:00,0.7581,0.7581,0.7577,0.7578,288700000.0
2008-06-19 08:45:00,0.7578,0.7584,0.75775,0.75795,386900000.0
2008-06-19 08:50:00,0.75795,0.7581,0.7577,0.75785,622000000.0
2008-06-19 08:55:00,0.75785,0.758,0.7571,0.7575,701800001.0
2008-06-19 09:00:00,0.7575,0.7578,0.7575,0.7578,163300000.0
2008-06-19 09:05:00,0.7578,0.7579,0.7577,0.7578,228000000.0
2008-06-19 09:10:00,0.7578,0.758,0.75765,0.7579,209100000.0
2008-06-19 09:15:00,0.7579,0.7579,0.7576,0.75775,117100000.0
2008-06-19 09:20:00,0.75775,0.75775,0.7574,0.7575,618500001.0
2008-06-19 09:25:00,0.7575,0.758,0.7575,0.7577,89100000.0
2008-06-19 09:30:00,0.7577,0.75795,0.75755,0.7576,536599999.0
2008-06-19 09:35:00,0.7576,0.7581,0.7576,0.7577,569300000.0
2008-06-19 09:40:00,0.7577,0.75795,0.7577,0.75795,332800000.0
2008-06-19 09:45:00,0.7579,0.75805,0.75755,0.75755,204200000.0
2008-06-19 09:50:00,0.7576,0.7576,0.7572,0.7572,262700000.0
2008-06-19 09:55:00,0.75725,0.7576,0.7572,0.75745,452100000.0
2008-06-19 10:00:00,0.7575,0.7577,0.75745,0.7575,301100000.0
2008-06-19 10:05:00,0.7577,0.7578,0.75708,0.75743,354000000.0
2008-06-19 10:10:00,0.75745,0.7578,0.7573,0.7578,654600000.0
2008-06-19 10:15:00,0.75795,0.7582,0.7578,0.7578,469100000.0
2008-06-19 10:20:00,0.75795,0.7583,0.7578,0.7583,280900000.0
2008-06-19 10:25:00,0.7583,0.7583,0.7578,0.75805,115900000.0
2008-06-19 10:30:00,0.758,0.758,0.75705,0.75765,406200000.0
2008-06-19 10:35:00,0.7576,0.7578,0.7569,0.7571,1365500003.0
2008-06-19 10:40:00,0.75705,0.7579,0.757,0.7577,620700001.0
2008-06-19 10:45:00,0.7577,0.7577,0.7575,0.7577,467700000.0
2008-06-19 10:50:00,0.7577,0.7577,0.7575,0.7577,304900000.0
2008-06-19 10:55:00,0.7577,0.758,0.75731,0.7576,462500000.0
2008-06-19 11:00:00,0.7576,0.7576,0.757,0.7571,599200000.0
2008-06-19 11:05:00,0.757,0.7571,0.7568,0.7569,341900000.0
2008-06-19 11:10:00,0.7569,0.7572,0.7567,0.7572,678500000.0
2008-06-19 11:15:00,0.7572,0.7573,0.757,0.7572,492600000.0
2008-06-19 11:20:00,0.7572,0.7575,0.7571,0.7573,770099999.0
2008-06-19 11:25:00,0.7573,0.7573,0.7571,0.7571,390800000.0
2008-06-19 11:30:00,0.7571,0.7571,0.757,0.7571,184200000.0
2008-06-19 11:35:00,0.7571,0.7572,0.757,0.7572,228200000.0
2008-06-19 11:40:00,0.7572,0.7573,0.7569,0.757,172600000.0
2008-06-19 11:45:00,0.757,0.7571,0.757,0.7571,259200000.0
2008-06-19 11:50:00,0.7571,0.7573,0.7571,0.7572,131900000.0
2008-06-19 11:55:00,0.7572,0.75765,0.7571,0.75765,244100000.0
2008-06-19 12:00:00,0.75765,0.7579,0.7574,0.75785,147400000.0
2008-06-19 12:05:00,0.75785,0.7582,0.7578,0.7579,731200000.0
2008-06-19 12:10:00,0.7579,0.7579,0.7578,0.7578,318600000.0
2008-06-19 12:15:00,0.7578,0.7579,0.7578,0.7578,151900000.0
2008-06-19 12:20:00,0.7578,0.7578,0.7573,0.7574,514500000.0
2008-06-19 12:25:00,0.7574,0.7577,0.7574,0.7575,165600000.0
2008-06-19 12:30:00,0.7575,0.7575,0.75735,0.7574,234300000.0
2008-06-19 12:35:00,0.7574,0.7577,0.7574,0.7575,293800000.0
2008-06-19 12:40:00,0.7575,0.7578,0.75745,0.75775,107300000.0
2008-06-19 12:45:00,0.75775,0.75795,0.7576,0.7577,201700000.0
2008-06-19 12:50:00,0.75775,0.7586,0.7577,0.7586,416700000.0
2008-06-19 12:55:00,0.7585,0.7588,0.7584,0.7585,139500000.0
2008-06-19 13:00:00,0.75845,0.7587,0.7584,0.7584,271400000.0
2008-06-19 13:05:00,0.7584,0.75865,0.7583,0.75855,346299998.0
2008-06-19 13:10:00,0.75855,0.759,0.7584,0.7584,322800001.0
2008-06-19 13:15:00,0.7584,0.7586,0.75775,0.75855,513700000.0
2008-06-19 13:20:00,0.75855,0.7587,0.7581,0.7586,300300000.0
2008-06-19 13:25:00,0.7586,0.7589,0.7582,0.7585,366300000.0
2008-06-19 13:30:00,0.7585,0.7585,0.7584,0.7585,90200000.0
2008-06-19 13:35:00,0.7585,0.7586,0.7583,0.7583,390900000.0
2008-06-19 13:40:00,0.7583,0.7584,0.7583,0.7584,262900000.0
2008-06-19 13:45:00,0.7584,0.7591,0.7584,0.7585,516800000.0
2008-06-19 13:50:00,0.7585,0.7586,0.7579,0.758,629900000.0
2008-06-19 13:55:00,0.758,0.7581,0.7577,0.7581,323900000.0
2008-06-19 14:00:00,0.75795,0.7581,0.75705,0.7573,664700000.0
2008-06-19 14:05:00,0.7572,0.75775,0.7571,0.7577,1025499999.0
2008-06-19 14:10:00,0.7575,0.7576,0.7574,0.7575,277000000.0
2008-06-19 14:15:00,0.7576,0.75845,0.7575,0.7581,815300000.0
2008-06-19 14:20:00,0.7581,0.75905,0.75805,0.7588,1152000000.0
2008-06-19 14:25:00,0.7588,0.75905,0.7588,0.75885,610900000.0
2008-06-19 14:30:00,0.75885,0.75905,0.75775,0.75905,724600000.0
2008-06-19 14:35:00,0.759,0.759,0.758,0.7588,455200000.0
2008-06-19 14:40:00,0.7587,0.7592,0.7585,0.75905,1077300000.0
2008-06-19 14:45:00,0.759,0.75905,0.7588,0.75885,186600000.0
2008-06-19 14:50:00,0.7588,0.759,0.75865,0.7587,260000000.0
2008-06-19 14:55:00,0.75875,0.7588,0.7585,0.75875,317600000.0
2008-06-19 15:00:00,0.7587,0.75925,0.7585,0.7592,492800000.0
2008-06-19 15:05:00,0.7591,0.7596,0.759,0.7595,444100000.0
2008-06-19 15:10:00,0.7595,0.7597,0.7592,0.7597,142500000.0
2008-06-19 15:15:00,0.7597,0.7601,0.7597,0.7599,410800002.0
2008-06-19 15:20:00,0.7599,0.7602,0.7598,0.7598,1042599999.0
2008-06-19 15:25:00,0.7598,0.7599,0.7589,0.7593,1164799999.0
2008-06-19 15:30:00,0.7593,0.7595,0.7585,0.7586,722500000.0
2008-06-19 15:35:00,0.7586,0.75875,0.7585,0.7585,810599999.0
2008-06-19 15:40:00,0.7585,0.7589,0.7585,0.7587,860100000.0
2008-06-19 15:45:00,0.75875,0.7593,0.7587,0.75925,901100000.0
2008-06-19 15:50:00,0.75925,0.75935,0.7589,0.7592,369100000.0
2008-06-19 15:55:00,0.7593,0.7595,0.7589,0.7589,820100000.0
2008-06-19 16:00:00,0.7589,0.7595,0.7588,0.75935,610100000.0
2008-06-19 16:05:00,0.75935,0.7596,0.759,0.7592,572100000.0
2008-06-19 16:10:00,0.7592,0.7594,0.7587,0.7587,620200000.0
2008-06-19 16:15:00,0.7587,0.7594,0.7586,0.7593,567800000.0
2008-06-19 16:20:00,0.7593,0.7602,0.759,0.7601,1612299998.0
2008-06-19 16:25:00,0.7601,0.7604,0.7599,0.7601,1205900000.0
2008-06-19 16:30:00,0.7601,0.7613,0.76,0.7613,743300000.0
2008-06-19 16:35:00,0.7613,0.7622,0.761,0.7618,1635900000.0
2008-06-19 16:40:00,0.7618,0.7623,0.7617,0.7622,1622599999.0
2008-06-19 16:45:00,0.7622,0.7623,0.76165,0.7617,1281900001.0
2008-06-19 16:50:00,0.7617,0.7622,0.7616,0.7621,709300000.0
2008-06-19 16:55:00,0.7621,0.7621,0.7614,0.7617,1099400000.0
2008-06-19 17:00:00,0.7616,0.7621,0.7614,0.7618,936300000.0
2008-06-19 17:05:00,0.7618,0.7621,0.7616,0.7616,877700000.0
2008-06-19 17:10:00,0.7616,0.7618,0.7613,0.7614,1580299998.0
2008-06-19 17:15:00,0.7614,0.7616,0.7613,0.7615,562700000.0
2008-06-19 17:20:00,0.7615,0.76175,0.7615,0.7616,264300000.0
2008-06-19 17:25:00,0.7615,0.7616,0.76135,0.76155,320000000.0
2008-06-19 17:30:00,0.7615,0.7617,0.76101,0.76145,487500000.0
2008-06-19 17:35:00,0.7616,0.7616,0.7613,0.7614,597200000.0
2008-06-19 17:40:00,0.7614,0.7614,0.761,0.7611,409700000.0
2008-06-19 17:45:00,0.7611,0.76135,0.761,0.76125,446700000.0
2008-06-19 17:50:00,0.76125,0.7614,0.7611,0.7613,339000000.0
2008-06-19 17:55:00,0.7613,0.7617,0.76125,0.76165,269600000.0
2008-06-19 18:00:00,0.7616,0.76165,0.76135,0.76145,34600000.0
2008-06-19 18:05:00,0.7615,0.7615,0.7612,0.76135,67700000.0
2008-06-19 18:10:00,0.7614,0.7614,0.7611,0.7613,138000000.0
2008-06-19 18:15:00,0.7613,0.76165,0.76082,0.7615,412300000.0
2008-06-19 18:20:00,0.7615,0.7616,0.7612,0.76155,247100000.0
2008-06-19 18:25:00,0.76155,0.7617,0.7615,0.7616,125300000.0
2008-06-19 18:30:00,0.7616,0.76175,0.7615,0.76175,105100000.0
2008-06-19 18:35:00,0.7617,0.7619,0.7614,0.7615,107900000.0
2008-06-19 18:40:00,0.7615,0.7615,0.7613,0.7613,101700000.0
2008-06-19 18:45:00,0.7613,0.7616,0.761,0.7613,535699999.0
2008-06-19 18:50:00,0.7613,0.7616,0.76125,0.7615,130800000.0
2008-06-19 18:55:00,0.7613,0.76135,0.76105,0.7613,125000000.0
2008-06-19 19:00:00,0.7612,0.76145,0.7611,0.76145,122000000.0
2008-06-19 19:05:00,0.76135,0.7615,0.7612,0.7612,65800000.0
2008-06-19 19:10:00,0.7612,0.7619,0.7611,0.7619,142600000.0
2008-06-19 19:15:00,0.7619,0.7621,0.76165,0.76165,184800000.0
2008-06-19 19:20:00,0.76165,0.76205,0.7616,0.76195,55500000.0
2008-06-19 19:25:00,0.76195,0.76205,0.76165,0.76185,113000000.0
2008-06-19 19:30:00,0.7617,0.7622,0.7617,0.7622,59300000.0
2008-06-19 19:35:00,0.76215,0.7623,0.76195,0.76195,157500000.0
2008-06-19 19:40:00,0.76195,0.7623,0.76185,0.76185,175099999.0
2008-06-19 19:45:00,0.76195,0.76195,0.7617,0.76195,41700000.0
2008-06-19 19:50:00,0.7619,0.7622,0.7618,0.7622,58900000.0
2008-06-19 19:55:00,0.7621,0.7623,0.762,0.7621,92600000.0
2008-06-19 20:00:00,0.7621,0.76215,0.762,0.76215,50400000.0
2008-06-19 20:05:00,0.7621,0.76215,0.7619,0.76205,93900000.0
2008-06-19 20:10:00,0.7621,0.76235,0.7619,0.7621,156999998.0
2008-06-19 20:15:00,0.76185,0.76225,0.76185,0.7621,57100000.0
2008-06-19 20:20:00,0.762,0.76215,0.7619,0.7621,26500000.0
2008-06-19 20:25:00,0.7621,0.7623,0.762,0.7623,91700000.0
2008-06-19 20:30:00,0.7623,0.7623,0.762,0.76215,82700000.0
2008-06-19 20:35:00,0.7622,0.76235,0.7621,0.76225,130200000.0
2008-06-19 20:40:00,0.7623,0.7623,0.7619,0.7623,74900000.0
2008-06-19 20:45:00,0.76215,0.7623,0.762,0.762,37800000.0
2008-06-19 20:50:00,0.7619,0.762,0.76165,0.76175,32800000.0
2008-06-19 20:55:00,0.76175,0.7619,0.7616,0.76175,105500000.0
2008-06-19 21:00:00,0.7617,0.7621,0.7615,0.7619,162800000.0
2008-06-19 21:05:00,0.7619,0.762,0.76165,0.7619,492500000.0
2008-06-19 21:10:00,0.7619,0.762,0.7619,0.762,208800000.0
2008-06-19 21:15:00,0.76205,0.76232,0.762,0.76232,215900000.0
2008-06-19 21:20:00,0.762,0.7622,0.762,0.7622,80700000.0
2008-06-19 21:25:00,0.7622,0.7622,0.7619,0.7619,94300000.0
2008-06-19 21:30:00,0.762,0.7623,0.762,0.7622,302600000.0
2008-06-19 21:35:00,0.7623,0.7625,0.76225,0.7624,220000000.0
2008-06-19 21:40:00,0.7624,0.7628,0.7623,0.7623,450900000.0
2008-06-19 21:45:00,0.7623,0.7624,0.7614,0.7619,342000000.0
2008-06-19 21:50:00,0.7619,0.7624,0.7619,0.7623,164300000.0
2008-06-19 21:55:00,0.76225,0.7625,0.76215,0.76225,77100000.0
2008-06-19 22:00:00,0.7624,0.7624,0.7621,0.76215,106700001.0
2008-06-19 22:05:00,0.7623,0.7624,0.76207,0.7623,88100000.0
2008-06-19 22:10:00,0.76252,0.7626,0.76191,0.76235,82600000.0
2008-06-19 22:15:00,0.76245,0.7625,0.76178,0.76181,137500000.0
2008-06-19 22:20:00,0.7623,0.7625,0.76195,0.76225,91000000.0
2008-06-19 22:25:00,0.76171,0.7625,0.76171,0.76191,205900000.0
2008-06-19 22:30:00,0.76205,0.76256,0.76174,0.7625,70400000.0
2008-06-19 22:35:00,0.7623,0.76265,0.7623,0.76235,44300000.0
2008-06-19 22:40:00,0.7624,0.76267,0.76218,0.7626,143600000.0
2008-06-19 22:45:00,0.7626,0.7632,0.76223,0.7631,159600000.0
2008-06-19 22:50:00,0.7631,0.7631,0.7626,0.7627,137000000.0
2008-06-19 22:55:00,0.7627,0.7628,0.7625,0.7625,48500000.0
2008-06-19 23:00:00,0.7625,0.7625,0.762,0.7623,114800000.0
2008-06-19 23:05:00,0.7622,0.7624,0.76195,0.76195,71200000.0
2008-06-19 23:10:00,0.7624,0.7624,0.76135,0.7618,345300000.0
2008-06-19 23:15:00,0.7618,0.7622,0.76145,0.7622,55800000.0
2008-06-19 23:20:00,0.7621,0.7622,0.76155,0.7617,111900000.0
2008-06-19 23:25:00,0.7617,0.76197,0.7614,0.7617,123000000.0
2008-06-19 23:30:00,0.7617,0.76175,0.76119,0.76125,58200000.0
2008-06-19 23:35:00,0.76115,0.7618,0.76115,0.7618,96100000.0
2008-06-19 23:40:00,0.7618,0.7618,0.76134,0.7618,87400000.0
2008-06-19 23:45:00,0.76167,0.76211,0.7616,0.7617,108400000.0
2008-06-19 23:50:00,0.7617,0.7619,0.7611,0.7619,199900000.0
2008-06-19 23:55:00,0.76152,0.7619,0.76152,0.7617,43500000.0
2008-06-20 00:00:00,0.7617,0.76188,0.7615,0.7617,38300000.0
2008-06-20 00:05:00,0.7616,0.7617,0.7614,0.7614,28300000.0
2008-06-20 00:10:00,0.7616,0.7616,0.7614,0.76145,61600000.0
2008-06-20 00:15:00,0.76145,0.76172,0.7614,0.7616,235600000.0
2008-06-20 00:20:00,0.7616,0.7617,0.7613,0.7616,152999999.0
2008-06-20 00:25:00,0.7616,0.7616,0.7605,0.76055,478200000.0
2008-06-20 00:30:00,0.76055,0.7611,0.7605,0.7611,184600000.0
2008-06-20 00:35:00,0.7611,0.7611,0.7607,0.7607,100200000.0
2008-06-20 00:40:00,0.7607,0.7608,0.7605,0.7605,255900000.0
2008-06-20 00:45:00,0.7605,0.7606,0.7601,0.7604,1031099997.0
2008-06-20 00:50:00,0.7604,0.7605,0.76015,0.7603,491600001.0
2008-06-20 00:55:00,0.7603,0.7605,0.7603,0.76035,170299999.0
2008-06-20 01:00:00,0.7604,0.7607,0.7604,0.7605,144200000.0
2008-06-20 01:05:00,0.7606,0.7608,0.7606,0.7606,50600000.0
2008-06-20 01:10:00,0.7607,0.76081,0.76038,0.7606,91900000.0
2008-06-20 01:15:00,0.7607,0.7608,0.7606,0.7608,200700000.0
2008-06-20 01:20:00,0.7608,0.7608,0.76045,0.76045,144900000.0
2008-06-20 01:25:00,0.7606,0.7607,0.7603,0.7603,153800000.0
2008-06-20 01:30:00,0.7602,0.7603,0.7601,0.7602,22800000.0
2008-06-20 01:35:00,0.7603,0.7603,0.7601,0.7602,104699999.0
2008-06-20 01:40:00,0.7602,0.7603,0.7602,0.7602,120900000.0
2008-06-20 01:45:00,0.7602,0.7606,0.7602,0.7605,295500000.0
2008-06-20 01:50:00,0.7605,0.7609,0.7605,0.7606,502799998.0
2008-06-20 01:55:00,0.76055,0.7606,0.7605,0.7605,209500000.0
2008-06-20 02:00:00,0.7605,0.7606,0.7604,0.7604,73900000.0
2008-06-20 02:05:00,0.7604,0.76045,0.76015,0.7604,105700000.0
2008-06-20 02:10:00,0.7604,0.7606,0.7602,0.7605,221200000.0
2008-06-20 02:15:00,0.7605,0.7607,0.75996,0.7604,289500000.0
2008-06-20 02:20:00,0.7604,0.7609,0.7604,0.7608,300099998.0
2008-06-20 02:25:00,0.7608,0.7608,0.7602,0.7605,281400000.0
2008-06-20 02:30:00,0.7605,0.76055,0.7603,0.7605,237299999.0
2008-06-20 02:35:00,0.7605,0.7607,0.7605,0.7607,52100000.0
2008-06-20 02:40:00,0.7607,0.7612,0.76026,0.761,598500000.0
2008-06-20 02:45:00,0.761,0.7618,0.7605,0.7607,213699999.0
2008-06-20 02:50:00,0.76065,0.7607,0.7604,0.7606,109800000.0
2008-06-20 02:55:00,0.7606,0.7608,0.7604,0.7608,116400000.0
2008-06-20 03:00:00,0.7608,0.76095,0.76075,0.7608,196900000.0
2008-06-20 03:05:00,0.7608,0.7609,0.7606,0.76065,136700000.0
2008-06-20 03:10:00,0.7606,0.76065,0.7605,0.7605,92300000.0
2008-06-20 03:15:00,0.7605,0.7606,0.7604,0.76055,179100001.0
2008-06-20 03:20:00,0.7605,0.7609,0.7605,0.7609,90500000.0
2008-06-20 03:25:00,0.7609,0.7618,0.7607,0.7614,245400000.0
2008-06-20 03:30:00,0.7614,0.7614,0.76054,0.761,286099998.0
2008-06-20 03:35:00,0.761,0.7612,0.761,0.7612,348400000.0
2008-06-20 03:40:00,0.7611,0.7612,0.761,0.761,190800000.0
2008-06-20 03:45:00,0.761,0.7613,0.761,0.7612,85200000.0
2008-06-20 03:50:00,0.7612,0.7613,0.7611,0.7612,87000000.0
2008-06-20 03:55:00,0.7611,0.7612,0.76105,0.7612,65399999.0
2008-06-20 04:00:00,0.7612,0.7613,0.7611,0.7611,133400002.0
2008-06-20 04:05:00,0.7611,0.7612,0.7611,0.7612,65800000.0
2008-06-20 04:10:00,0.7611,0.7614,0.761,0.7614,69700000.0
2008-06-20 04:15:00,0.7614,0.7614,0.7611,0.7612,165200000.0
2008-06-20 04:20:00,0.7612,0.7613,0.7611,0.7611,139700000.0
2008-06-20 04:25:00,0.7612,0.7613,0.76105,0.7611,245999999.0
2008-06-20 04:30:00,0.7611,0.7612,0.7611,0.7612,178200003.0
2008-06-20 04:35:00,0.7612,0.7615,0.7612,0.7614,211800000.0
2008-06-20 04:40:00,0.7614,0.7614,0.7612,0.7612,202500000.0
2008-06-20 04:45:00,0.76105,0.7613,0.76105,0.7612,138500000.0
2008-06-20 04:50:00,0.7612,0.7612,0.76059,0.7611,36900000.0
2008-06-20 04:55:00,0.7609,0.76095,0.76075,0.7609,106700000.0
2008-06-20 05:00:00,0.7609,0.7611,0.7608,0.7611,129500000.0
2008-06-20 05:05:00,0.761,0.7612,0.761,0.7611,143500000.0
2008-06-20 05:10:00,0.7612,0.7612,0.7608,0.76105,130200000.0
2008-06-20 05:15:00,0.761,0.7613,0.761,0.7611,167800000.0
2008-06-20 05:20:00,0.7611,0.7614,0.761,0.7613,255700002.0
2008-06-20 05:25:00,0.7612,0.7613,0.7612,0.7613,158200000.0
2008-06-20 05:30:00,0.7613,0.7615,0.7612,0.7613,290700000.0
2008-06-20 05:35:00,0.7613,0.76135,0.76105,0.7611,111600000.0
2008-06-20 05:40:00,0.76105,0.7614,0.76081,0.76105,80400000.0
2008-06-20 05:45:00,0.76105,0.7612,0.761,0.7611,80400000.0
2008-06-20 05:50:00,0.7611,0.7611,0.761,0.761,390099999.0
2008-06-20 05:55:00,0.761,0.76115,0.761,0.7611,251200003.0
2008-06-20 06:00:00,0.761,0.7612,0.761,0.76115,172999999.0
2008-06-20 06:05:00,0.7612,0.7612,0.7611,0.7611,165799999.0
2008-06-20 06:10:00,0.7611,0.76125,0.761,0.7612,463999999.0
2008-06-20 06:15:00,0.7611,0.7613,0.761,0.7611,608399998.0
2008-06-20 06:20:00,0.7611,0.7614,0.7611,0.7613,411800000.0
2008-06-20 06:25:00,0.7613,0.7614,0.76115,0.7612,139600001.0
2008-06-20 06:30:00,0.76115,0.7612,0.76105,0.7612,54300000.0
2008-06-20 06:35:00,0.7612,0.7612,0.76071,0.7609,17100000.0
2008-06-20 06:40:00,0.7612,0.7615,0.7611,0.7614,230400000.0
2008-06-20 06:45:00,0.7614,0.7617,0.76125,0.76125,165200000.0
2008-06-20 06:50:00,0.7613,0.7616,0.76125,0.7616,214700000.0
2008-06-20 06:55:00,0.7615,0.7616,0.7613,0.7614,180000000.0
2008-06-20 07:00:00,0.7614,0.7614,0.7613,0.7614,263200000.0
2008-06-20 07:05:00,0.7614,0.7617,0.76106,0.7615,214600000.0
2008-06-20 07:10:00,0.7615,0.76165,0.76101,0.7615,61200000.0
2008-06-20 07:15:00,0.7614,0.7615,0.7614,0.7615,61900002.0
2008-06-20 07:20:00,0.7614,0.7615,0.7614,0.7614,86800000.0
2008-06-20 07:25:00,0.7614,0.7615,0.76135,0.76135,1289400000.0
2008-06-20 07:30:00,0.7615,0.7616,0.7613,0.7616,157000000.0
2008-06-20 07:35:00,0.7616,0.7617,0.7615,0.7617,78800000.0
2008-06-20 07:40:00,0.7617,0.7617,0.7616,0.7616,98900000.0
2008-06-20 07:45:00,0.7616,0.76175,0.76146,0.76158,121200000.0
2008-06-20 07:50:00,0.76175,0.762,0.76175,0.762,138700000.0
2008-06-20 07:55:00,0.762,0.762,0.7618,0.762,28900000.0
2008-06-20 08:00:00,0.762,0.76205,0.76175,0.7619,139900000.0
2008-06-20 08:05:00,0.7618,0.762,0.76175,0.7618,41200000.0
2008-06-20 08:10:00,0.762,0.7622,0.76185,0.7622,290800000.0
2008-06-20 08:15:00,0.7622,0.7622,0.76175,0.7618,132300000.0
2008-06-20 08:20:00,0.76175,0.7621,0.76175,0.7619,298000001.0
2008-06-20 08:25:00,0.7619,0.7619,0.7617,0.76185,176500000.0
2008-06-20 08:30:00,0.7618,0.7619,0.7617,0.7617,137900000.0
2008-06-20 08:35:00,0.7617,0.7626,0.7617,0.7623,369400000.0
2008-06-20 08:40:00,0.7623,0.7625,0.76195,0.7625,478100000.0
2008-06-20 08:45:00,0.7624,0.7624,0.76178,0.7622,352300000.0
2008-06-20 08:50:00,0.7622,0.76238,0.7614,0.7616,184100000.0
2008-06-20 08:55:00,0.7616,0.76205,0.7616,0.7617,222000000.0
2008-06-20 09:00:00,0.7617,0.76195,0.7616,0.7617,423499999.0
2008-06-20 09:05:00,0.7617,0.762,0.7613,0.7615,667600001.0
2008-06-20 09:10:00,0.7615,0.7622,0.7613,0.7622,438900001.0
2008-06-20 09:15:00,0.7622,0.7626,0.76185,0.76185,679400002.0
2008-06-20 09:20:00,0.76185,0.7621,0.7617,0.7617,298100000.0
2008-06-20 09:25:00,0.7617,0.7624,0.7617,0.76205,160800000.0
2008-06-20 09:30:00,0.7621,0.7622,0.7619,0.76205,130300000.0
2008-06-20 09:35:00,0.7621,0.7623,0.76175,0.7621,182100000.0
2008-06-20 09:40:00,0.7621,0.7622,0.762,0.7621,375400000.0
2008-06-20 09:45:00,0.7621,0.7623,0.762,0.7621,889700000.0
2008-06-20 09:50:00,0.76215,0.7625,0.762,0.7624,488300000.0
2008-06-20 09:55:00,0.7624,0.7628,0.7622,0.7627,389200001.0
2008-06-20 10:00:00,0.7625,0.7627,0.7622,0.7623,91700000.0
2008-06-20 10:05:00,0.7625,0.7629,0.7621,0.7626,271500000.0
2008-06-20 10:10:00,0.7626,0.76285,0.76225,0.76265,355000000.0
2008-06-20 10:15:00,0.7626,0.7627,0.7621,0.7625,577400000.0
2008-06-20 10:20:00,0.7625,0.7625,0.762,0.762,278700000.0
2008-06-20 10:25:00,0.762,0.762,0.7618,0.762,289600000.0
2008-06-20 10:30:00,0.762,0.762,0.7618,0.7618,277000000.0
2008-06-20 10:35:00,0.7618,0.7618,0.76115,0.7616,862999999.0
2008-06-20 10:40:00,0.7616,0.7619,0.76145,0.7617,490900000.0
2008-06-20 10:45:00,0.7617,0.7617,0.76105,0.7611,370200000.0
2008-06-20 10:50:00,0.7611,0.7615,0.7611,0.76125,494099999.0
2008-06-20 10:55:00,0.76125,0.7616,0.7612,0.7613,797800001.0
2008-06-20 11:00:00,0.7613,0.7616,0.7613,0.7614,263600000.0
2008-06-20 11:05:00,0.7614,0.7616,0.7613,0.7614,101600000.0
2008-06-20 11:10:00,0.7614,0.76161,0.76094,0.76155,115100000.0
2008-06-20 11:15:00,0.7615,0.7616,0.76145,0.76145,80800000.0
2008-06-20 11:20:00,0.7614,0.76165,0.7613,0.7613,353599998.0
2008-06-20 11:25:00,0.7613,0.76165,0.7613,0.76165,164999999.0
2008-06-20 11:30:00,0.76165,0.7617,0.76123,0.76145,135100000.0
2008-06-20 11:35:00,0.7616,0.7618,0.7616,0.7616,48000000.0
2008-06-20 11:40:00,0.7616,0.7628,0.7616,0.76235,522200000.0
2008-06-20 11:45:00,0.7623,0.7626,0.7619,0.7621,222900000.0
2008-06-20 11:50:00,0.7621,0.7623,0.762,0.7621,325100000.0
2008-06-20 11:55:00,0.762,0.7625,0.762,0.7624,285300000.0
2008-06-20 12:00:00,0.7624,0.7628,0.7624,0.7628,463600000.0
2008-06-20 12:05:00,0.7628,0.7633,0.7628,0.7632,561400001.0
2008-06-20 12:10:00,0.7632,0.7635,0.7631,0.7633,635100000.0
2008-06-20 12:15:00,0.7633,0.7635,0.7632,0.7635,480600000.0
2008-06-20 12:20:00,0.7635,0.7637,0.7633,0.7635,327600001.0
2008-06-20 12:25:00,0.7635,0.7635,0.7633,0.7633,145500000.0
2008-06-20 12:30:00,0.7633,0.7633,0.7631,0.7632,292800000.0
2008-06-20 12:35:00,0.7632,0.7632,0.76305,0.7632,134000000.0
2008-06-20 12:40:00,0.7632,0.7635,0.7632,0.7633,420900000.0
2008-06-20 12:45:00,0.7633,0.76345,0.7632,0.76325,87800000.0
2008-06-20 12:50:00,0.7632,0.7635,0.7632,0.7633,432300000.0
2008-06-20 12:55:00,0.76335,0.7637,0.7633,0.7637,123900000.0
2008-06-20 13:00:00,0.7637,0.7638,0.7634,0.76365,288199999.0
2008-06-20 13:05:00,0.7637,0.7638,0.7636,0.76375,152600000.0
2008-06-20 13:10:00,0.7638,0.76395,0.7637,0.7638,488400000.0
2008-06-20 13:15:00,0.7638,0.7644,0.7636,0.7641,471100000.0
2008-06-20 13:20:00,0.7641,0.7643,0.7641,0.7642,275300000.0
2008-06-20 13:25:00,0.7642,0.7642,0.7641,0.7642,42500000.0
2008-06-20 13:30:00,0.7642,0.7642,0.7634,0.7638,477900000.0
2008-06-20 13:35:00,0.7638,0.7642,0.7638,0.7642,369599999.0
2008-06-20 13:40:00,0.7642,0.7642,0.7638,0.764,366700000.0
2008-06-20 13:45:00,0.764,0.764,0.7638,0.7639,342200000.0
2008-06-20 13:50:00,0.76395,0.7642,0.76353,0.764,243200000.0
2008-06-20 13:55:00,0.76395,0.7643,0.76362,0.76425,314100000.0
2008-06-20 14:00:00,0.76435,0.7645,0.7628,0.763,933300000.0
2008-06-20 14:05:00,0.763,0.7634,0.7628,0.7631,855200000.0
2008-06-20 14:10:00,0.7631,0.7635,0.7629,0.7635,635300001.0
2008-06-20 14:15:00,0.7635,0.7636,0.76325,0.7636,430600000.0
2008-06-20 14:20:00,0.7636,0.7636,0.7632,0.7632,340500000.0
2008-06-20 14:25:00,0.7632,0.7634,0.7632,0.7634,165300000.0
2008-06-20 14:30:00,0.7634,0.7634,0.7633,0.7633,148100000.0
2008-06-20 14:35:00,0.7633,0.7635,0.7629,0.763,349500000.0
2008-06-20 14:40:00,0.763,0.7631,0.7628,0.7628,415400000.0
2008-06-20 14:45:00,0.7628,0.7628,0.76255,0.7626,447600000.0
2008-06-20 14:50:00,0.7626,0.7627,0.7625,0.7626,166400000.0
2008-06-20 14:55:00,0.7626,0.7631,0.7626,0.763,264200000.0
2008-06-20 15:00:00,0.763,0.7632,0.7628,0.76305,161300000.0
2008-06-20 15:05:00,0.76305,0.7631,0.7626,0.7626,394400000.0
2008-06-20 15:10:00,0.7626,0.7627,0.7624,0.7627,500300000.0
2008-06-20 15:15:00,0.7627,0.76275,0.7621,0.7623,334900000.0
2008-06-20 15:20:00,0.76235,0.76235,0.7619,0.7622,345100000.0
2008-06-20 15:25:00,0.7621,0.7626,0.76205,0.7622,344000000.0
2008-06-20 15:30:00,0.76225,0.7623,0.76185,0.7622,111500000.0
2008-06-20 15:35:00,0.7622,0.7627,0.76215,0.7626,380700000.0
2008-06-20 15:40:00,0.7626,0.7626,0.7623,0.7624,187300000.0
2008-06-20 15:45:00,0.7624,0.7629,0.7624,0.7628,343900000.0
2008-06-20 15:50:00,0.7628,0.7637,0.7628,0.7636,557600000.0
2008-06-20 15:55:00,0.7636,0.7636,0.7626,0.7627,877399998.0
2008-06-20 16:00:00,0.76275,0.7635,0.7625,0.7635,848000000.0
2008-06-20 16:05:00,0.7634,0.76415,0.7634,0.7635,646500000.0
2008-06-20 16:10:00,0.7635,0.7642,0.7635,0.76385,374000000.0
2008-06-20 16:15:00,0.7638,0.7643,0.7638,0.7643,421300000.0
2008-06-20 16:20:00,0.76425,0.7646,0.764,0.764,951000000.0
2008-06-20 16:25:00,0.764,0.7641,0.7637,0.764,613000000.0
2008-06-20 16:30:00,0.7639,0.7639,0.7631,0.7633,652200000.0
2008-06-20 16:35:00,0.7633,0.7636,0.7627,0.7632,485599999.0
2008-06-20 16:40:00,0.7632,0.7633,0.7625,0.7625,410200000.0
2008-06-20 16:45:00,0.7625,0.7635,0.7625,0.76345,321500001.0
2008-06-20 16:50:00,0.7633,0.7633,0.7628,0.76305,329700000.0
2008-06-20 16:55:00,0.763,0.76315,0.7616,0.7616,763700000.0
2008-06-20 17:00:00,0.7616,0.7622,0.7614,0.7622,474999999.0
2008-06-20 17:05:00,0.7622,0.7623,0.7621,0.7623,428400000.0
2008-06-20 17:10:00,0.7623,0.7626,0.76171,0.7626,169000000.0
2008-06-20 17:15:00,0.7626,0.7628,0.7625,0.7626,232200000.0
2008-06-20 17:20:00,0.7625,0.7627,0.7623,0.7627,481300000.0
2008-06-20 17:25:00,0.7627,0.7628,0.7626,0.7626,207400000.0
2008-06-20 17:30:00,0.7626,0.7628,0.7626,0.7627,173800000.0
2008-06-20 17:35:00,0.7627,0.7627,0.7626,0.7626,112400000.0
2008-06-20 17:40:00,0.7626,0.7627,0.7621,0.7622,192400000.0
2008-06-20 17:45:00,0.7622,0.7627,0.7622,0.7625,163800000.0
2008-06-20 17:50:00,0.7625,0.7625,0.76205,0.7621,309700000.0
2008-06-20 17:55:00,0.76205,0.7625,0.76205,0.76225,293500000.0
2008-06-20 18:00:00,0.76225,0.76255,0.762,0.7624,160600000.0
2008-06-20 18:05:00,0.76235,0.7624,0.762,0.7622,60400000.0
2008-06-20 18:10:00,0.7622,0.7625,0.76219,0.76239,142300001.0
2008-06-20 18:15:00,0.76255,0.76255,0.7622,0.7622,53600000.0
2008-06-20 18:20:00,0.7622,0.76235,0.76173,0.7622,298399999.0
2008-06-20 18:25:00,0.7622,0.7622,0.76114,0.76125,423900000.0
2008-06-20 18:30:00,0.7617,0.7618,0.7617,0.7617,59200000.0
2008-06-20 18:35:00,0.7617,0.7621,0.7616,0.7621,109400000.0
2008-06-20 18:40:00,0.7621,0.7621,0.7619,0.7621,47900000.0
2008-06-20 18:45:00,0.7621,0.7621,0.762,0.7621,28400000.0
2008-06-20 18:50:00,0.7621,0.7627,0.7621,0.7624,265300000.0
2008-06-20 18:55:00,0.7624,0.7624,0.762,0.762,119200000.0
2008-06-20 19:00:00,0.7619,0.7623,0.7619,0.762,243500000.0
2008-06-20 19:05:00,0.7619,0.7624,0.7619,0.7621,60600000.0
2008-06-20 19:10:00,0.762,0.762,0.7618,0.7618,60100000.0
2008-06-20 19:15:00,0.7618,0.7618,0.76145,0.7615,40800000.0
2008-06-20 19:20:00,0.7614,0.7622,0.76118,0.7618,268700000.0
2008-06-20 19:25:00,0.7618,0.7618,0.7617,0.7618,139000000.0
2008-06-20 19:30:00,0.7618,0.7618,0.7615,0.76165,118299999.0
2008-06-20 19:35:00,0.7617,0.7617,0.7617,0.7617,26900000.0
2008-06-20 19:40:00,0.7615,0.7619,0.7615,0.7616,48900000.0
2008-06-20 19:45:00,0.7616,0.7618,0.76145,0.7616,108800000.0
2008-06-20 19:50:00,0.76145,0.7617,0.76105,0.7614,173400000.0
2008-06-20 19:55:00,0.7614,0.7615,0.7613,0.7613,228499999.0
2008-06-20 20:00:00,0.7613,0.7615,0.7613,0.7615,73300000.0
2008-06-20 20:05:00,0.7615,0.7616,0.7614,0.7614,70000000.0
2008-06-20 20:10:00,0.76145,0.7615,0.76145,0.7615,37600000.0
2008-06-20 20:15:00,0.7618,0.7618,0.7614,0.7615,107199999.0
2008-06-20 20:20:00,0.7614,0.7617,0.7614,0.7617,137300000.0
2008-06-20 20:25:00,0.7617,0.7621,0.7615,0.76195,69300000.0
2008-06-20 20:30:00,0.76205,0.7621,0.7615,0.7615,182200000.0
2008-06-20 20:35:00,0.7615,0.76175,0.7615,0.76165,17600000.0
2008-06-20 20:40:00,0.76165,0.7621,0.76165,0.762,61700000.0
2008-06-20 20:45:00,0.762,0.7621,0.7617,0.7618,108100000.0
2008-06-20 20:50:00,0.7618,0.762,0.7617,0.7617,143900000.0
2008-06-20 20:55:00,0.7617,0.7618,0.7614,0.7615,196300000.0
2008-06-20 21:00:00,0.76165,0.76165,0.7605,0.7608,294000001.0
2008-06-20 21:05:00,0.7609,0.7612,0.7608,0.7609,126600000.0
2008-06-20 21:10:00,0.7609,0.7609,0.76075,0.7609,35600000.0
2008-06-20 21:15:00,0.7608,0.7616,0.7608,0.761,73800000.0
2008-06-20 21:20:00,0.761,0.7614,0.761,0.7611,45600000.0
2008-06-20 21:25:00,0.76105,0.7614,0.76079,0.7614,172600000.0
2008-06-20 21:30:00,0.7611,0.7614,0.7607,0.7612,110300000.0
2008-06-20 21:35:00,0.7612,0.7615,0.7611,0.76125,45000000.0
2008-06-20 21:40:00,0.7612,0.7615,0.7612,0.7615,49200000.0
2008-06-20 21:45:00,0.7615,0.7615,0.76125,0.7613,46700000.0
2008-06-20 21:50:00,0.7613,0.7616,0.7609,0.761,97100000.0
2008-06-20 21:55:00,0.76085,0.76141,0.76085,0.761,76900000.0
2008-06-20 22:00:00,0.7609,0.7614,0.7609,0.7611,65700000.0
2008-06-20 22:05:00,0.7611,0.7611,0.7609,0.76105,89400001.0
2008-06-20 22:10:00,0.76105,0.7614,0.761,0.7614,46400000.0
2008-06-20 22:15:00,0.7614,0.7619,0.7603,0.7605,168000000.0
2008-06-20 22:20:00,0.76042,0.7607,0.7604,0.7604,45000000.0
2008-06-20 22:25:00,0.7604,0.7609,0.75999,0.7609,178000000.0
2008-06-20 22:30:00,0.7609,0.7609,0.7604,0.7604,201000000.0
2008-06-20 22:35:00,0.7604,0.7614,0.7604,0.7612,189200001.0
2008-06-20 22:40:00,0.7611,0.7616,0.761,0.761,179400000.0
2008-06-20 22:45:00,0.761,0.761,0.76085,0.761,59200000.0
2008-06-20 22:50:00,0.761,0.76125,0.7607,0.7608,28800000.0
2008-06-20 22:55:00,0.7608,0.76095,0.76067,0.7608,66200000.0
2008-06-23 00:00:00,0.7605,0.7605,0.7605,0.7605,18900000.0
2008-06-23 00:05:00,0.7606,0.7608,0.7606,0.7606,56700000.0
2008-06-23 00:10:00,0.7607,0.7607,0.7606,0.7606,37800000.0
2008-06-23 00:15:00,0.7605,0.7606,0.7605,0.7606,18900000.0
2008-06-23 00:20:00,0.7605,0.7605,0.7603,0.7605,75600000.0
2008-06-23 00:25:00,0.7604,0.7607,0.7604,0.7606,37800000.0
2008-06-23 00:30:00,0.7604,0.7607,0.7604,0.7607,18900000.0
2008-06-23 00:35:00,0.7608,0.7609,0.7607,0.7607,75600000.0
2008-06-23 00:40:00,0.7608,0.7608,0.7607,0.7607,37800000.0
2008-06-23 00:45:00,0.7606,0.7606,0.7605,0.7605,75600000.0
2008-06-23 00:50:00,0.7606,0.7606,0.7605,0.7605,37800000.0
2008-06-23 00:55:00,0.7604,0.7607,0.7604,0.7605,75600000.0
2008-06-23 01:00:00,0.7606,0.7609,0.7606,0.7608,56700000.0
2008-06-23 01:05:00,0.7606,0.7606,0.7605,0.7606,37800000.0
2008-06-23 01:10:00,0.7607,0.7608,0.7605,0.7606,56700000.0
2008-06-23 01:15:00,0.7607,0.7615,0.7607,0.7615,56700000.0
2008-06-23 01:20:00,0.7616,0.7624,0.7616,0.7621,94500000.0
2008-06-23 01:25:00,0.7622,0.7623,0.762,0.7623,75600000.0
2008-06-23 01:30:00,0.7624,0.7625,0.7618,0.7624,94500000.0
2008-06-23 01:35:00,0.7625,0.7627,0.7621,0.7627,75600000.0
2008-06-23 01:40:00,0.7629,0.7629,0.7626,0.7628,94500000.0
2008-06-23 01:45:00,0.7626,0.7633,0.7626,0.7633,75600000.0
2008-06-23 01:50:00,0.7635,0.7635,0.7632,0.7632,75600000.0
2008-06-23 01:55:00,0.7631,0.7631,0.7621,0.7626,94500000.0
2008-06-23 02:00:00,0.7626,0.76305,0.7626,0.76305,162900000.0
2008-06-23 02:05:00,0.76305,0.7632,0.7627,0.7628,405399999.0
2008-06-23 02:10:00,0.763,0.76305,0.76275,0.76275,224700000.0
2008-06-23 02:15:00,0.76305,0.7631,0.7629,0.76305,183800000.0
2008-06-23 02:20:00,0.76305,0.76305,0.76262,0.7629,44200000.0
2008-06-23 02:25:00,0.7629,0.763,0.7626,0.7626,166600000.0
2008-06-23 02:30:00,0.7626,0.7628,0.76205,0.76265,223100000.0
2008-06-23 02:35:00,0.7626,0.763,0.7625,0.7626,316600000.0
2008-06-23 02:40:00,0.7626,0.7627,0.76187,0.7627,297600000.0
2008-06-23 02:45:00,0.7626,0.7629,0.76245,0.7628,177300000.0
2008-06-23 02:50:00,0.7629,0.7629,0.76235,0.7629,149400001.0
2008-06-23 02:55:00,0.7629,0.7631,0.7629,0.7631,273400000.0
2008-06-23 03:00:00,0.7631,0.7631,0.76295,0.763,361900000.0
2008-06-23 03:05:00,0.763,0.7631,0.7629,0.7631,183699999.0
2008-06-23 03:10:00,0.7631,0.7631,0.7626,0.7628,464099998.0
2008-06-23 03:15:00,0.7628,0.763,0.7628,0.7629,155799999.0
2008-06-23 03:20:00,0.763,0.76329,0.76244,0.763,253300003.0
2008-06-23 03:25:00,0.763,0.7632,0.7629,0.7629,391900000.0
2008-06-23 03:30:00,0.763,0.763,0.7628,0.7629,215300000.0
2008-06-23 03:35:00,0.76285,0.76294,0.76251,0.76275,286300001.0
2008-06-23 03:40:00,0.7629,0.7629,0.7628,0.7628,145500000.0
2008-06-23 03:45:00,0.7628,0.7629,0.76255,0.7626,113900000.0
2008-06-23 03:50:00,0.7627,0.7629,0.7626,0.7628,51500000.0
2008-06-23 03:55:00,0.76265,0.7629,0.76255,0.7629,266499999.0
2008-06-23 04:00:00,0.7628,0.7631,0.7627,0.7627,691399996.0
2008-06-23 04:05:00,0.7627,0.7628,0.7625,0.7626,273499998.0
2008-06-23 04:10:00,0.7625,0.7626,0.76245,0.76245,26500000.0
2008-06-23 04:15:00,0.76245,0.7626,0.76208,0.7623,105000000.0
2008-06-23 04:20:00,0.7625,0.7626,0.7623,0.7626,564700000.0
2008-06-23 04:25:00,0.7626,0.7627,0.76235,0.76235,222200001.0
2008-06-23 04:30:00,0.76235,0.7627,0.7623,0.76235,73200000.0
2008-06-23 04:35:00,0.7623,0.7627,0.76219,0.7627,187499996.0
2008-06-23 04:40:00,0.7625,0.7627,0.76235,0.7627,23800000.0
2008-06-23 04:45:00,0.76243,0.76278,0.7621,0.7624,459600000.0
2008-06-23 04:50:00,0.7624,0.7627,0.7623,0.7624,133900000.0
2008-06-23 04:55:00,0.76205,0.7624,0.762,0.7621,114800000.0
2008-06-23 05:00:00,0.762,0.7624,0.7616,0.7621,194000000.0
2008-06-23 05:05:00,0.7621,0.7625,0.76187,0.76187,755700001.0
2008-06-23 05:10:00,0.76174,0.7622,0.76173,0.762,117399999.0
2008-06-23 05:15:00,0.76205,0.7625,0.76205,0.76235,220499999.0
2008-06-23 05:20:00,0.76235,0.7625,0.76215,0.7622,128199999.0
2008-06-23 05:25:00,0.7622,0.7625,0.76189,0.7623,132699999.0
2008-06-23 05:30:00,0.7625,0.7625,0.76184,0.7623,105200000.0
2008-06-23 05:35:00,0.7621,0.7625,0.76195,0.7621,63700000.0
2008-06-23 05:40:00,0.7621,0.7625,0.76195,0.7625,174900000.0
2008-06-23 05:45:00,0.7625,0.7625,0.76195,0.7621,118900001.0
2008-06-23 05:50:00,0.762,0.7624,0.762,0.7621,320299998.0
2008-06-23 05:55:00,0.7621,0.7623,0.76186,0.7623,127200000.0
2008-06-23 06:00:00,0.76173,0.7624,0.76173,0.7623,292100000.0
2008-06-23 06:05:00,0.76215,0.7624,0.762,0.7622,336000000.0
2008-06-23 06:10:00,0.7622,0.7623,0.7622,0.7622,241200000.0
2008-06-23 06:15:00,0.7622,0.76243,0.762,0.7623,116700000.0
2008-06-23 06:20:00,0.7622,0.7623,0.76205,0.7621,59600000.0
2008-06-23 06:25:00,0.76205,0.76238,0.76205,0.76228,144199999.0
2008-06-23 06:30:00,0.7622,0.7623,0.7621,0.7622,112800000.0
2008-06-23 06:35:00,0.76246,0.76248,0.76194,0.76225,226699998.0
2008-06-23 06:40:00,0.76223,0.76243,0.76193,0.7624,173200000.0
2008-06-23 06:45:00,0.76225,0.76254,0.76225,0.7624,248800000.0
2008-06-23 06:50:00,0.7624,0.7624,0.7621,0.7622,627200000.0
2008-06-23 06:55:00,0.7622,0.7622,0.7621,0.7621,443700000.0
2008-06-23 07:00:00,0.7621,0.7622,0.762,0.762,726100001.0
2008-06-23 07:05:00,0.762,0.76216,0.76184,0.76214,861199999.0
2008-06-23 07:10:00,0.76195,0.7624,0.76195,0.7622,317100000.0
2008-06-23 07:15:00,0.7622,0.7622,0.76205,0.7622,111300000.0
2008-06-23 07:20:00,0.7622,0.7622,0.76205,0.7621,70900000.0
2008-06-23 07:25:00,0.7621,0.7621,0.7619,0.7619,205400000.0
2008-06-23 07:30:00,0.7619,0.7619,0.76165,0.76165,181900000.0
2008-06-23 07:35:00,0.76165,0.76184,0.7616,0.7616,170200000.0
2008-06-23 07:40:00,0.7616,0.7617,0.7614,0.7616,123100000.0
2008-06-23 07:45:00,0.7615,0.7618,0.76105,0.7613,513900000.0
2008-06-23 07:50:00,0.7613,0.7614,0.7612,0.7614,581500001.0
2008-06-23 07:55:00,0.7613,0.7614,0.76095,0.76105,823299999.0
2008-06-23 08:00:00,0.7611,0.7615,0.7611,0.7614,59600000.0
2008-06-23 08:05:00,0.7614,0.7614,0.7608,0.7611,662500000.0
2008-06-23 08:10:00,0.7611,0.7612,0.761,0.7612,99900000.0
2008-06-23 08:15:00,0.7612,0.7617,0.7612,0.7617,355600000.0
2008-06-23 08:20:00,0.7616,0.7617,0.76145,0.7616,456399999.0
2008-06-23 08:25:00,0.76149,0.7624,0.76124,0.7621,661599999.0
2008-06-23 08:30:00,0.7621,0.7622,0.76175,0.7619,709400000.0
2008-06-23 08:35:00,0.762,0.7622,0.7618,0.762,419800000.0
2008-06-23 08:40:00,0.762,0.762,0.7619,0.7619,98400000.0
2008-06-23 08:45:00,0.7619,0.7625,0.7619,0.7621,526900000.0
2008-06-23 08:50:00,0.7622,0.7624,0.7621,0.7621,278500000.0
2008-06-23 08:55:00,0.7621,0.7622,0.762,0.7621,13000000.0
2008-06-23 09:00:00,0.7621,0.7621,0.7615,0.7618,563400000.0
2008-06-23 09:05:00,0.7618,0.762,0.7617,0.7617,534600000.0
2008-06-23 09:10:00,0.7617,0.7617,0.761,0.7616,544400000.0
2008-06-23 09:15:00,0.7616,0.76165,0.7614,0.7615,408900000.0
2008-06-23 09:20:00,0.7615,0.76155,0.76085,0.7615,1227400000.0
2008-06-23 09:25:00,0.7615,0.7617,0.7613,0.7615,189200000.0
2008-06-23 09:30:00,0.76155,0.7617,0.76135,0.76135,261600000.0
2008-06-23 09:35:00,0.7613,0.7613,0.7608,0.7612,388100000.0
2008-06-23 09:40:00,0.7612,0.7613,0.7606,0.7607,362900000.0
2008-06-23 09:45:00,0.7607,0.7608,0.7602,0.7605,1371200002.0
2008-06-23 09:50:00,0.76055,0.7614,0.7605,0.761,1245100000.0
2008-06-23 09:55:00,0.761,0.76103,0.76044,0.7609,656200001.0
2008-06-23 10:00:00,0.7609,0.7609,0.75935,0.7603,1055400000.0
2008-06-23 10:05:00,0.76035,0.76035,0.7588,0.7592,736800000.0
2008-06-23 10:10:00,0.75925,0.7595,0.7589,0.7594,996499999.0
2008-06-23 10:15:00,0.7594,0.7595,0.7592,0.7593,1005600000.0
2008-06-23 10:20:00,0.7593,0.75945,0.7589,0.7592,979299997.0
2008-06-23 10:25:00,0.75925,0.7596,0.7592,0.7595,596499998.0
2008-06-23 10:30:00,0.7595,0.75975,0.7594,0.7595,347300000.0
2008-06-23 10:35:00,0.75945,0.75995,0.7591,0.75995,465200000.0
2008-06-23 10:40:00,0.75995,0.7601,0.7594,0.75975,355500000.0
2008-06-23 10:45:00,0.7598,0.7598,0.75945,0.7596,187200000.0
2008-06-23 10:50:00,0.7596,0.7598,0.7594,0.7595,105600000.0
2008-06-23 10:55:00,0.75955,0.7596,0.7595,0.7595,195200000.0
2008-06-23 11:00:00,0.75955,0.7596,0.7595,0.7595,106200000.0
2008-06-23 11:05:00,0.7595,0.7595,0.7594,0.7594,105800000.0
2008-06-23 11:10:00,0.7594,0.7596,0.7593,0.7595,117100000.0
2008-06-23 11:15:00,0.7595,0.7596,0.75895,0.7592,527800000.0
2008-06-23 11:20:00,0.7592,0.75965,0.759,0.7596,309900000.0
2008-06-23 11:25:00,0.7596,0.7602,0.7596,0.75995,248500000.0
2008-06-23 11:30:00,0.75995,0.7602,0.75995,0.76005,214000000.0
2008-06-23 11:35:00,0.76,0.76035,0.76,0.7603,191800000.0
2008-06-23 11:40:00,0.7603,0.7604,0.7599,0.7599,113800000.0
2008-06-23 11:45:00,0.7599,0.7599,0.7595,0.7595,177700000.0
2008-06-23 11:50:00,0.7595,0.7597,0.75945,0.7597,157800000.0
2008-06-23 11:55:00,0.7597,0.7601,0.759,0.7594,288900000.0
2008-06-23 12:00:00,0.7594,0.7594,0.759,0.7593,245800000.0
2008-06-23 12:05:00,0.7593,0.7593,0.75905,0.7591,237000000.0
2008-06-23 12:10:00,0.75915,0.7592,0.7587,0.7589,164100000.0
2008-06-23 12:15:00,0.7589,0.7589,0.7581,0.7585,438399998.0
2008-06-23 12:20:00,0.7585,0.7589,0.7584,0.75885,186800000.0
2008-06-23 12:25:00,0.75885,0.759,0.7588,0.759,118400000.0
2008-06-23 12:30:00,0.759,0.7592,0.7588,0.7588,184400000.0
2008-06-23 12:35:00,0.7588,0.7588,0.7579,0.7583,325300000.0
2008-06-23 12:40:00,0.7583,0.7588,0.7583,0.7587,94100000.0
2008-06-23 12:45:00,0.7587,0.7588,0.7586,0.7588,30400000.0
2008-06-23 12:50:00,0.7587,0.7588,0.75845,0.75865,365700000.0
2008-06-23 12:55:00,0.75865,0.7588,0.7581,0.7582,431300000.0
2008-06-23 13:00:00,0.7582,0.7584,0.7581,0.75825,281900000.0
2008-06-23 13:05:00,0.7582,0.7583,0.758,0.7581,848500000.0
2008-06-23 13:10:00,0.7581,0.7583,0.758,0.75815,407300000.0
2008-06-23 13:15:00,0.7582,0.7584,0.7581,0.7584,467299999.0
2008-06-23 13:20:00,0.7584,0.7584,0.7571,0.7575,939600001.0
2008-06-23 13:25:00,0.7576,0.7579,0.7574,0.7579,319400000.0
2008-06-23 13:30:00,0.7578,0.7588,0.7578,0.7587,255700000.0
2008-06-23 13:35:00,0.75855,0.7586,0.7583,0.7584,298900000.0
2008-06-23 13:40:00,0.7584,0.7585,0.75795,0.75805,186300000.0
2008-06-23 13:45:00,0.758,0.75855,0.758,0.75835,199900000.0
2008-06-23 13:50:00,0.75835,0.75835,0.7582,0.7583,54800000.0
2008-06-23 13:55:00,0.75825,0.7585,0.75805,0.7583,489400001.0
2008-06-23 14:00:00,0.7584,0.7587,0.758,0.758,137600000.0
2008-06-23 14:05:00,0.75805,0.7582,0.75775,0.75805,348499999.0
2008-06-23 14:10:00,0.7581,0.7582,0.7579,0.7581,456100000.0
2008-06-23 14:15:00,0.7581,0.7582,0.75785,0.758,218600000.0
2008-06-23 14:20:00,0.75805,0.75805,0.75765,0.7578,281100000.0
2008-06-23 14:25:00,0.7578,0.7578,0.7575,0.7576,124000000.0
2008-06-23 14:30:00,0.75765,0.75765,0.7572,0.7572,260600000.0
2008-06-23 14:35:00,0.7572,0.7574,0.7566,0.7566,366100000.0
2008-06-23 14:40:00,0.75665,0.757,0.7566,0.7569,418900000.0
2008-06-23 14:45:00,0.7569,0.7569,0.7566,0.7567,250000000.0
2008-06-23 14:50:00,0.7567,0.7568,0.7565,0.7566,144900000.0
2008-06-23 14:55:00,0.7566,0.7571,0.7566,0.7567,103800001.0
2008-06-23 15:00:00,0.75655,0.7566,0.756,0.7561,711700000.0
2008-06-23 15:05:00,0.7561,0.7562,0.75595,0.756,787400000.0
2008-06-23 15:10:00,0.756,0.7565,0.756,0.7561,559100000.0
2008-06-23 15:15:00,0.75605,0.7563,0.75605,0.7563,68700000.0
2008-06-23 15:20:00,0.7563,0.7565,0.7561,0.7565,127900000.0
2008-06-23 15:25:00,0.7565,0.7565,0.75625,0.7565,194400002.0
2008-06-23 15:30:00,0.7563,0.7567,0.75605,0.7566,612099998.0
2008-06-23 15:35:00,0.7567,0.7567,0.7563,0.7564,460100000.0
2008-06-23 15:40:00,0.7564,0.7566,0.75625,0.7565,690099999.0
2008-06-23 15:45:00,0.7565,0.7565,0.7564,0.7565,175200000.0
2008-06-23 15:50:00,0.7565,0.7571,0.7565,0.757,257900000.0
2008-06-23 15:55:00,0.75705,0.7572,0.757,0.7572,359100000.0
2008-06-23 16:00:00,0.7572,0.7573,0.75695,0.7571,243700001.0
2008-06-23 16:05:00,0.7571,0.7571,0.75675,0.75685,140200000.0
2008-06-23 16:10:00,0.75685,0.7571,0.7568,0.7568,204600000.0
2008-06-23 16:15:00,0.7568,0.75695,0.7567,0.75675,232000000.0
2008-06-23 16:20:00,0.75675,0.7568,0.7565,0.7565,126600000.0
2008-06-23 16:25:00,0.7565,0.7565,0.7564,0.7564,137500000.0
2008-06-23 16:30:00,0.7564,0.7565,0.7563,0.7563,118000000.0
2008-06-23 16:35:00,0.7563,0.7565,0.7563,0.7565,206500000.0
2008-06-23 16:40:00,0.7565,0.75705,0.7565,0.7568,622300000.0
2008-06-23 16:45:00,0.7567,0.757,0.7564,0.7567,566899999.0
2008-06-23 16:50:00,0.7567,0.7571,0.7567,0.75675,165200000.0
2008-06-23 16:55:00,0.75675,0.7571,0.7563,0.7564,401700000.0
2008-06-23 17:00:00,0.7564,0.7566,0.7561,0.7561,199400000.0
2008-06-23 17:05:00,0.7561,0.7563,0.756,0.756,158000000.0
2008-06-23 17:10:00,0.756,0.756,0.7558,0.7559,388299998.0
2008-06-23 17:15:00,0.7559,0.756,0.7558,0.756,238200000.0
2008-06-23 17:20:00,0.756,0.7562,0.756,0.7561,176100000.0
2008-06-23 17:25:00,0.7561,0.75705,0.7561,0.7565,497000000.0
2008-06-23 17:30:00,0.7565,0.7567,0.75635,0.7565,316700000.0
2008-06-23 17:35:00,0.7565,0.7568,0.7565,0.75675,332000000.0
2008-06-23 17:40:00,0.75675,0.75705,0.7567,0.7567,253800000.0
2008-06-23 17:45:00,0.7567,0.7567,0.7564,0.7565,250200000.0
2008-06-23 17:50:00,0.7565,0.757,0.7564,0.7564,286400000.0
2008-06-23 17:55:00,0.7564,0.7564,0.7561,0.75615,244300000.0
2008-06-23 18:00:00,0.7562,0.7566,0.756,0.7566,209500000.0
2008-06-23 18:05:00,0.7567,0.757,0.7566,0.7568,157300000.0
2008-06-23 18:10:00,0.7568,0.7571,0.75675,0.75695,275799997.0
2008-06-23 18:15:00,0.75685,0.7572,0.7563,0.75715,264500000.0
2008-06-23 18:20:00,0.75715,0.7577,0.7569,0.7575,202000000.0
2008-06-23 18:25:00,0.75755,0.75765,0.75715,0.7573,326400000.0
2008-06-23 18:30:00,0.75725,0.7579,0.75705,0.75745,309500000.0
2008-06-23 18:35:00,0.7574,0.75745,0.75735,0.7574,65700000.0
2008-06-23 18:40:00,0.75735,0.75745,0.75735,0.75745,61700000.0
2008-06-23 18:45:00,0.75745,0.7575,0.75675,0.75715,289100000.0
2008-06-23 18:50:00,0.75709,0.75745,0.75674,0.75745,99300000.0
2008-06-23 18:55:00,0.75745,0.75755,0.7574,0.7575,170500000.0
2008-06-23 19:00:00,0.75745,0.7575,0.7571,0.75715,106500000.0
2008-06-23 19:05:00,0.75715,0.7576,0.75679,0.7571,168200000.0
2008-06-23 19:10:00,0.75715,0.7575,0.757,0.75705,421000000.0
2008-06-23 19:15:00,0.75705,0.75715,0.757,0.75705,361200000.0
2008-06-23 19:20:00,0.75705,0.75705,0.75695,0.75695,158000004.0
2008-06-23 19:25:00,0.757,0.75715,0.75695,0.75695,182900001.0
2008-06-23 19:30:00,0.75695,0.757,0.75655,0.75695,256700000.0
2008-06-23 19:35:00,0.75695,0.75712,0.75651,0.7569,201299999.0
2008-06-23 19:40:00,0.75695,0.75695,0.75675,0.7568,95500000.0
2008-06-23 19:45:00,0.75675,0.75675,0.75615,0.75645,409300000.0
2008-06-23 19:50:00,0.75645,0.75645,0.75635,0.75645,73300000.0
2008-06-23 19:55:00,0.7564,0.75665,0.7564,0.75655,201800000.0
2008-06-23 20:00:00,0.75655,0.75675,0.7565,0.75655,98900000.0
2008-06-23 20:05:00,0.75655,0.75675,0.7565,0.7565,110300000.0
2008-06-23 20:10:00,0.75655,0.7566,0.7565,0.7565,142600000.0
2008-06-23 20:15:00,0.7565,0.7566,0.7565,0.75655,80600000.0
2008-06-23 20:20:00,0.75655,0.757,0.75645,0.7567,446900002.0
2008-06-23 20:25:00,0.75665,0.75675,0.7565,0.7565,370400000.0
2008-06-23 20:30:00,0.7565,0.7568,0.75645,0.75645,343899999.0
2008-06-23 20:35:00,0.75645,0.75675,0.75642,0.75645,318800001.0
2008-06-23 20:40:00,0.75645,0.75665,0.75645,0.75655,372499998.0
2008-06-23 20:45:00,0.75655,0.75679,0.75651,0.7566,708200001.0
2008-06-23 20:50:00,0.7566,0.7567,0.75655,0.7567,278000000.0
2008-06-23 20:55:00,0.75655,0.75689,0.75635,0.75655,319899997.0
2008-06-23 21:00:00,0.75665,0.75695,0.7566,0.75695,289500000.0
2008-06-23 21:05:00,0.757,0.7573,0.757,0.7572,130900000.0
2008-06-23 21:10:00,0.7572,0.7578,0.75715,0.75755,493100002.0
2008-06-23 21:15:00,0.7577,0.7579,0.75755,0.75755,135100001.0
2008-06-23 21:20:00,0.7576,0.75815,0.75725,0.7578,876700000.0
2008-06-23 21:25:00,0.7578,0.75785,0.75725,0.75745,620700003.0
2008-06-23 21:30:00,0.75745,0.75775,0.75725,0.7575,239400002.0
2008-06-23 21:35:00,0.75745,0.75745,0.75725,0.75745,184500000.0
2008-06-23 21:40:00,0.75735,0.75745,0.7573,0.7574,127000000.0
2008-06-23 21:45:00,0.75735,0.75779,0.75731,0.7577,217299997.0
2008-06-23 21:50:00,0.7574,0.7576,0.75735,0.75735,132099999.0
2008-06-23 21:55:00,0.7573,0.7573,0.75685,0.75715,356600002.0
2008-06-23 22:00:00,0.7573,0.75745,0.7571,0.75745,214900000.0
2008-06-23 22:05:00,0.7573,0.7575,0.75725,0.7575,49500000.0
2008-06-23 22:10:00,0.7575,0.7576,0.75708,0.7574,300300000.0
2008-06-23 22:15:00,0.7574,0.7575,0.75735,0.75735,247700000.0
2008-06-23 22:20:00,0.7573,0.7575,0.75705,0.7572,857899999.0
2008-06-23 22:25:00,0.75715,0.7575,0.75708,0.7573,343000000.0
2008-06-23 22:30:00,0.7573,0.7574,0.7573,0.75735,146100000.0
2008-06-23 22:35:00,0.75735,0.7577,0.7572,0.75755,355200000.0
2008-06-23 22:40:00,0.7574,0.7576,0.75716,0.75755,56500000.0
2008-06-23 22:45:00,0.75765,0.7577,0.75695,0.7574,472000000.0
2008-06-23 22:50:00,0.75735,0.7576,0.75735,0.7575,198300000.0
2008-06-23 22:55:00,0.7575,0.75775,0.7575,0.75755,119300000.0
2008-06-23 23:00:00,0.75755,0.7579,0.7571,0.7579,126600000.0
2008-06-23 23:05:00,0.7574,0.7579,0.7574,0.7579,168900000.0
2008-06-23 23:10:00,0.7573,0.7573,0.7573,0.7573,7800000.0
2008-06-23 23:15:00,0.7574,0.7581,0.7574,0.7578,449500000.0
2008-06-23 23:20:00,0.7579,0.75795,0.7576,0.7579,425800000.0
2008-06-23 23:25:00,0.75795,0.75795,0.7576,0.7577,238500000.0
2008-06-23 23:30:00,0.7578,0.7578,0.75765,0.7577,120500000.0
2008-06-23 23:35:00,0.7577,0.7581,0.75765,0.7577,469899999.0
2008-06-23 23:40:00,0.7577,0.7577,0.7573,0.7574,456700004.0
2008-06-23 23:45:00,0.7574,0.75755,0.7574,0.7574,289500000.0
2008-06-23 23:50:00,0.75745,0.7579,0.75735,0.75768,285100000.0
2008-06-23 23:55:00,0.75745,0.7575,0.7566,0.7566,528799993.0
2008-06-24 00:00:00,0.75655,0.7577,0.7565,0.75735,786199994.0
2008-06-24 00:05:00,0.7573,0.7574,0.75725,0.7573,206000003.0
2008-06-24 00:10:00,0.757,0.75754,0.75699,0.7571,1114600005.0
2008-06-24 00:15:00,0.7571,0.7572,0.7571,0.7572,285400001.0
2008-06-24 00:20:00,0.7572,0.7572,0.757,0.7572,216300002.0
2008-06-24 00:25:00,0.7572,0.7572,0.7571,0.7571,190600002.0
2008-06-24 00:30:00,0.7571,0.7574,0.757,0.7571,296800001.0
2008-06-24 00:35:00,0.7572,0.7572,0.75705,0.7571,141199999.0
2008-06-24 00:40:00,0.75705,0.7572,0.75705,0.7571,151900002.0
2008-06-24 00:45:00,0.75705,0.75749,0.75705,0.7572,124000000.0
2008-06-24 00:50:00,0.75705,0.7574,0.75705,0.7573,116300001.0
2008-06-24 00:55:00,0.7573,0.7576,0.7573,0.7575,322800002.0
2008-06-24 01:00:00,0.7575,0.758,0.75745,0.75745,711600001.0
2008-06-24 01:05:00,0.75745,0.75745,0.7573,0.7573,333900000.0
2008-06-24 01:10:00,0.7573,0.7574,0.7572,0.7572,118700000.0
2008-06-24 01:15:00,0.7572,0.7576,0.75695,0.7572,169700000.0
2008-06-24 01:20:00,0.7572,0.75725,0.75715,0.75715,89400000.0
2008-06-24 01:25:00,0.75715,0.7572,0.75705,0.7571,437699997.0
2008-06-24 01:30:00,0.7571,0.7571,0.7569,0.757,450600000.0
2008-06-24 01:35:00,0.7569,0.75705,0.75653,0.75705,535099998.0
2008-06-24 01:40:00,0.757,0.75725,0.757,0.75715,248500001.0
2008-06-24 01:45:00,0.75715,0.75755,0.75715,0.7573,734499999.0
2008-06-24 01:50:00,0.75735,0.75755,0.7564,0.75715,1715300000.0
2008-06-24 01:55:00,0.75715,0.75735,0.7571,0.75725,743000001.0
2008-06-24 02:00:00,0.75725,0.75735,0.75715,0.7572,610000000.0
2008-06-24 02:05:00,0.7572,0.7574,0.7571,0.7573,213099998.0
2008-06-24 02:10:00,0.7573,0.7574,0.75656,0.75685,332199999.0
2008-06-24 02:15:00,0.75695,0.7573,0.7569,0.7573,184600002.0
2008-06-24 02:20:00,0.7571,0.7573,0.757,0.757,231999999.0
2008-06-24 02:25:00,0.757,0.7571,0.75685,0.7569,639499999.0
2008-06-24 02:30:00,0.7569,0.757,0.7569,0.7569,1362200003.0
2008-06-24 02:35:00,0.75695,0.7572,0.7569,0.757,288900000.0
2008-06-24 02:40:00,0.7569,0.757,0.75685,0.7569,95000001.0
2008-06-24 02:45:00,0.7569,0.7569,0.7567,0.75685,378000002.0
2008-06-24 02:50:00,0.75685,0.7572,0.75675,0.7571,549200001.0
2008-06-24 02:55:00,0.7571,0.7571,0.75695,0.75705,217900000.0
2008-06-24 03:00:00,0.757,0.75715,0.7569,0.75715,381799999.0
2008-06-24 03:05:00,0.75715,0.75725,0.75705,0.75715,354299997.0
2008-06-24 03:10:00,0.75715,0.75715,0.75665,0.757,1163100000.0
2008-06-24 03:15:00,0.757,0.7572,0.75695,0.75705,709499993.0
2008-06-24 03:20:00,0.75705,0.75745,0.75685,0.75715,373000001.0
2008-06-24 03:25:00,0.75715,0.75755,0.75715,0.75725,668599998.0
2008-06-24 03:30:00,0.75725,0.75725,0.757,0.75705,663899999.0
2008-06-24 03:35:00,0.75705,0.75715,0.7565,0.75665,1589200003.0
2008-06-24 03:40:00,0.75665,0.75675,0.7561,0.7566,991200000.0
2008-06-24 03:45:00,0.75655,0.75665,0.75635,0.75635,670700003.0
2008-06-24 03:50:00,0.7564,0.75645,0.7561,0.75625,1169199999.0
2008-06-24 03:55:00,0.75625,0.7565,0.75591,0.75635,373699999.0
2008-06-24 04:00:00,0.75635,0.75645,0.75615,0.75635,612099994.0
2008-06-24 04:05:00,0.75635,0.7567,0.75615,0.7567,717999999.0
2008-06-24 04:10:00,0.7567,0.75675,0.75615,0.75635,687800003.0
2008-06-24 04:15:00,0.75635,0.7565,0.75585,0.7559,462300003.0
2008-06-24 04:20:00,0.7559,0.7562,0.75575,0.7562,1030800002.0
2008-06-24 04:25:00,0.7562,0.7562,0.75575,0.7561,615100001.0
2008-06-24 04:30:00,0.75605,0.75635,0.75605,0.7562,1158100002.0
2008-06-24 04:35:00,0.7563,0.7565,0.75605,0.7564,652899999.0
2008-06-24 04:40:00,0.7564,0.7566,0.75581,0.75606,675200003.0
2008-06-24 04:45:00,0.7563,0.7566,0.7563,0.75655,219700000.0
2008-06-24 04:50:00,0.7567,0.7567,0.7564,0.7564,241199998.0
2008-06-24 04:55:00,0.7564,0.7564,0.7562,0.7563,256999997.0
2008-06-24 05:00:00,0.7562,0.75668,0.75612,0.75627,254000001.0
2008-06-24 05:05:00,0.75619,0.75663,0.75619,0.7563,227600001.0
2008-06-24 05:10:00,0.7564,0.7565,0.75635,0.7565,347799997.0
2008-06-24 05:15:00,0.75645,0.7566,0.75635,0.7565,188500000.0
2008-06-24 05:20:00,0.7567,0.7567,0.75645,0.75645,338100002.0
2008-06-24 05:25:00,0.7567,0.7567,0.7561,0.75625,808500001.0
2008-06-24 05:30:00,0.75625,0.75625,0.75595,0.756,388500000.0
2008-06-24 05:35:00,0.756,0.7563,0.756,0.75615,311499999.0
2008-06-24 05:40:00,0.7561,0.7564,0.756,0.75625,403800000.0
2008-06-24 05:45:00,0.75625,0.7564,0.75615,0.7562,446400000.0
2008-06-24 05:50:00,0.75603,0.75666,0.75598,0.7562,365200000.0
2008-06-24 05:55:00,0.7563,0.75665,0.7562,0.75655,647700000.0
2008-06-24 06:00:00,0.7566,0.7566,0.7562,0.75625,192099999.0
2008-06-24 06:05:00,0.75625,0.75646,0.75601,0.75644,365500002.0
2008-06-24 06:10:00,0.7562,0.75645,0.75591,0.75605,375400001.0
2008-06-24 06:15:00,0.75605,0.75605,0.7557,0.7557,731899997.0
2008-06-24 06:20:00,0.7557,0.7558,0.75565,0.75575,865399993.0
2008-06-24 06:25:00,0.7558,0.756,0.75565,0.75595,807900006.0
2008-06-24 06:30:00,0.75595,0.7561,0.7559,0.756,257200000.0
2008-06-24 06:35:00,0.756,0.7561,0.75575,0.75575,424000000.0
2008-06-24 06:40:00,0.7558,0.756,0.75538,0.7558,663799992.0
2008-06-24 06:45:00,0.7558,0.7558,0.7556,0.7557,302800002.0
2008-06-24 06:50:00,0.7557,0.756,0.7557,0.7558,283100005.0
2008-06-24 06:55:00,0.7558,0.75595,0.75575,0.7559,274600002.0
2008-06-24 07:00:00,0.7559,0.7561,0.75562,0.7557,411599999.0
2008-06-24 07:05:00,0.75605,0.7564,0.75587,0.7564,333499999.0
2008-06-24 07:10:00,0.7564,0.7564,0.75595,0.75605,1061600000.0
2008-06-24 07:15:00,0.75605,0.7561,0.75595,0.7561,57300000.0
2008-06-24 07:20:00,0.756,0.75605,0.75595,0.75595,811399999.0
2008-06-24 07:25:00,0.75595,0.75595,0.75565,0.7559,1368500004.0
2008-06-24 07:30:00,0.7559,0.75615,0.7559,0.75595,873100000.0
2008-06-24 07:35:00,0.75595,0.75605,0.75585,0.75585,584500000.0
2008-06-24 07:40:00,0.75598,0.75635,0.75542,0.75615,807500002.0
2008-06-24 07:45:00,0.7561,0.7564,0.75595,0.75635,279000000.0
2008-06-24 07:50:00,0.7562,0.7567,0.7561,0.75635,1137899999.0
2008-06-24 07:55:00,0.7567,0.7567,0.7563,0.75657,52100000.0
2008-06-24 08:00:00,0.75665,0.7567,0.75625,0.7563,608700000.0
2008-06-24 08:05:00,0.7563,0.7566,0.75625,0.7563,917800001.0
2008-06-24 08:10:00,0.7563,0.7566,0.7563,0.7564,724699996.0
2008-06-24 08:15:00,0.7564,0.7565,0.75625,0.75635,1063799999.0
2008-06-24 08:20:00,0.75635,0.7572,0.75635,0.7564,1619699994.0
2008-06-24 08:25:00,0.7564,0.75685,0.75635,0.75675,593899998.0
2008-06-24 08:30:00,0.7568,0.7569,0.75655,0.7567,1077300000.0
2008-06-24 08:35:00,0.7567,0.75705,0.7566,0.75695,708800000.0
2008-06-24 08:40:00,0.75695,0.7571,0.75685,0.75685,569599999.0
2008-06-24 08:45:00,0.75685,0.75695,0.75655,0.75665,438699999.0
2008-06-24 08:50:00,0.75665,0.75675,0.75645,0.75665,552599999.0
2008-06-24 08:55:00,0.75665,0.7575,0.75665,0.7574,1130300001.0
2008-06-24 09:00:00,0.7574,0.7575,0.75697,0.75745,516700000.0
2008-06-24 09:05:00,0.75745,0.7579,0.7573,0.7578,713000000.0
2008-06-24 09:10:00,0.7576,0.7578,0.75715,0.7572,473400000.0
2008-06-24 09:15:00,0.7572,0.7578,0.7572,0.75725,881200000.0
2008-06-24 09:20:00,0.75725,0.7577,0.75725,0.7577,469600000.0
2008-06-24 09:25:00,0.7573,0.75735,0.7572,0.75735,320600000.0
2008-06-24 09:30:00,0.7574,0.75795,0.75735,0.75785,824499999.0
2008-06-24 09:35:00,0.75785,0.7581,0.7573,0.75755,1315199999.0
2008-06-24 09:40:00,0.75745,0.75785,0.75745,0.75775,732100000.0
2008-06-24 09:45:00,0.7577,0.75785,0.75765,0.75775,768000000.0
2008-06-24 09:50:00,0.75775,0.7579,0.75765,0.75775,322600000.0
2008-06-24 09:55:00,0.7579,0.7579,0.7573,0.7573,617100001.0
2008-06-24 10:00:00,0.7573,0.7575,0.7571,0.75745,1925299988.0
2008-06-24 10:05:00,0.75735,0.7575,0.75695,0.75715,788399998.0
2008-06-24 10:10:00,0.75715,0.75715,0.75675,0.75675,1642600002.0
2008-06-24 10:15:00,0.7569,0.75725,0.75675,0.75715,1918299996.0
2008-06-24 10:20:00,0.75715,0.7575,0.75715,0.7574,1764499995.0
2008-06-24 10:25:00,0.7574,0.7577,0.7574,0.75765,422600000.0
2008-06-24 10:30:00,0.7576,0.75764,0.75728,0.7574,683100000.0
2008-06-24 10:35:00,0.7574,0.75765,0.7574,0.75745,384400000.0
2008-06-24 10:40:00,0.7574,0.75755,0.7574,0.7575,1426599999.0
2008-06-24 10:45:00,0.75745,0.75785,0.75745,0.75785,414400000.0
2008-06-24 10:50:00,0.7579,0.75795,0.75765,0.75775,721400000.0
2008-06-24 10:55:00,0.75785,0.75795,0.75765,0.75795,1300499999.0
2008-06-24 11:00:00,0.75795,0.7583,0.75775,0.7581,218499999.0
2008-06-24 11:05:00,0.75815,0.75815,0.75698,0.7573,919699993.0
2008-06-24 11:10:00,0.7573,0.7574,0.7571,0.75735,632699996.0
2008-06-24 11:15:00,0.75735,0.75765,0.75715,0.7576,281800000.0
2008-06-24 11:20:00,0.7576,0.7578,0.75745,0.7575,485700000.0
2008-06-24 11:25:00,0.75755,0.7579,0.7574,0.7579,441699995.0
2008-06-24 11:30:00,0.7579,0.7579,0.75725,0.7574,976799999.0
2008-06-24 11:35:00,0.7574,0.7577,0.75695,0.75715,1102300000.0
2008-06-24 11:40:00,0.7571,0.75755,0.75695,0.75755,1038700001.0
2008-06-24 11:45:00,0.7572,0.75755,0.7565,0.75685,1130500011.0
2008-06-24 11:50:00,0.75685,0.7571,0.75665,0.75695,1130500002.0
2008-06-24 11:55:00,0.75705,0.7571,0.75655,0.75675,658399999.0
2008-06-24 12:00:00,0.75675,0.7569,0.75625,0.75635,1217799996.0
2008-06-24 12:05:00,0.75635,0.7572,0.75635,0.7572,776899999.0
2008-06-24 12:10:00,0.75705,0.7573,0.75685,0.75705,318400000.0
2008-06-24 12:15:00,0.75705,0.75725,0.7569,0.7569,332300000.0
2008-06-24 12:20:00,0.75695,0.757,0.75645,0.75655,668000000.0
2008-06-24 12:25:00,0.7565,0.75685,0.75615,0.7564,553200000.0
2008-06-24 12:30:00,0.7563,0.7567,0.7561,0.75625,558999999.0
2008-06-24 12:35:00,0.75625,0.7569,0.7561,0.7568,639200000.0
2008-06-24 12:40:00,0.75675,0.7568,0.75645,0.7567,531800000.0
2008-06-24 12:45:00,0.75665,0.7569,0.7565,0.7565,401700000.0
2008-06-24 12:50:00,0.75645,0.75655,0.75635,0.7565,493200001.0
2008-06-24 12:55:00,0.7565,0.75663,0.75535,0.75555,1485399999.0
2008-06-24 13:00:00,0.75555,0.7559,0.75545,0.75575,529399999.0
2008-06-24 13:05:00,0.7558,0.7559,0.75535,0.75565,336999999.0
2008-06-24 13:10:00,0.7557,0.7559,0.7552,0.75545,781899999.0
2008-06-24 13:15:00,0.7554,0.7558,0.7554,0.7556,396500001.0
2008-06-24 13:20:00,0.7556,0.7563,0.7556,0.7561,375500001.0
2008-06-24 13:25:00,0.7559,0.7561,0.75555,0.75555,395099999.0
2008-06-24 13:30:00,0.7555,0.75575,0.7554,0.7554,624000002.0
2008-06-24 13:35:00,0.75545,0.75608,0.75545,0.7558,925700003.0
2008-06-24 13:40:00,0.75585,0.75585,0.75545,0.7556,350299997.0
2008-06-24 13:45:00,0.7557,0.75575,0.75545,0.7557,261900001.0
2008-06-24 13:50:00,0.7556,0.75575,0.75555,0.75565,892899999.0
2008-06-24 13:55:00,0.7557,0.7563,0.7556,0.75615,680099998.0
2008-06-24 14:00:00,0.7562,0.7563,0.75565,0.7561,1000600000.0
2008-06-24 14:05:00,0.75615,0.7567,0.75583,0.75655,460700000.0
2008-06-24 14:10:00,0.75655,0.7567,0.75645,0.7565,187800000.0
2008-06-24 14:15:00,0.7565,0.7565,0.75605,0.75605,1163299999.0
2008-06-24 14:20:00,0.7561,0.7563,0.75564,0.7561,759400004.0
2008-06-24 14:25:00,0.7563,0.75635,0.756,0.7563,206600000.0
2008-06-24 14:30:00,0.75625,0.7566,0.75625,0.7565,583500001.0
2008-06-24 14:35:00,0.7565,0.7567,0.7564,0.75645,503800000.0
2008-06-24 14:40:00,0.75645,0.75655,0.75645,0.7565,603500000.0
2008-06-24 14:45:00,0.7565,0.7567,0.75595,0.75615,586500002.0
2008-06-24 14:50:00,0.75615,0.75675,0.75565,0.75635,2150400000.0
2008-06-24 14:55:00,0.75635,0.7566,0.75625,0.7565,549799997.0
2008-06-24 15:00:00,0.7565,0.75715,0.75645,0.7568,768999999.0
2008-06-24 15:05:00,0.7567,0.7569,0.75635,0.75655,883700000.0
2008-06-24 15:10:00,0.7565,0.75695,0.75645,0.75655,192700000.0
2008-06-24 15:15:00,0.7566,0.7566,0.75635,0.7564,215600000.0
2008-06-24 15:20:00,0.7564,0.7567,0.7559,0.7561,856600002.0
2008-06-24 15:25:00,0.7561,0.75625,0.75595,0.75615,733499997.0
2008-06-24 15:30:00,0.7561,0.7563,0.7561,0.75625,627699997.0
2008-06-24 15:35:00,0.75625,0.7569,0.7562,0.7568,777600005.0
2008-06-24 15:40:00,0.75675,0.7571,0.7564,0.7568,1059500000.0
2008-06-24 15:45:00,0.75685,0.7571,0.75665,0.7569,445100000.0
2008-06-24 15:50:00,0.7569,0.7571,0.7568,0.757,585800000.0
2008-06-24 15:55:00,0.7573,0.7578,0.757,0.7578,1491400000.0
2008-06-24 16:00:00,0.7577,0.75865,0.7577,0.75815,1801700002.0
2008-06-24 16:05:00,0.75815,0.7589,0.75815,0.7587,1502999995.0
2008-06-24 16:10:00,0.75855,0.7589,0.75855,0.75875,946699994.0
2008-06-24 16:15:00,0.75875,0.7589,0.75845,0.7589,1459100000.0
2008-06-24 16:20:00,0.7589,0.759,0.7586,0.75865,418599999.0
2008-06-24 16:25:00,0.75865,0.7589,0.75855,0.7587,895200000.0
2008-06-24 16:30:00,0.7587,0.759,0.75845,0.7585,846199999.0
2008-06-24 16:35:00,0.75855,0.75855,0.7581,0.7585,1828100000.0
2008-06-24 16:40:00,0.75835,0.7592,0.75835,0.7587,1209899998.0
2008-06-24 16:45:00,0.7587,0.759,0.75855,0.759,774300002.0
2008-06-24 16:50:00,0.759,0.7591,0.75865,0.75875,1001699997.0
2008-06-24 16:55:00,0.75875,0.7588,0.75835,0.75875,1247600001.0
2008-06-24 17:00:00,0.7588,0.7588,0.7581,0.7584,1167399998.0
2008-06-24 17:05:00,0.7582,0.759,0.7581,0.7589,1206700004.0
2008-06-24 17:10:00,0.7589,0.759,0.75885,0.75895,329100001.0
2008-06-24 17:15:00,0.75905,0.75915,0.7588,0.7589,2659000006.0
2008-06-24 17:20:00,0.7589,0.75895,0.7587,0.7588,704800002.0
2008-06-24 17:25:00,0.7588,0.759,0.7587,0.7587,858600002.0
2008-06-24 17:30:00,0.75865,0.7588,0.75855,0.7588,621899997.0
2008-06-24 17:35:00,0.7588,0.75905,0.7588,0.7588,882100002.0
2008-06-24 17:40:00,0.7588,0.7592,0.7588,0.7591,773800001.0
2008-06-24 17:45:00,0.7591,0.7595,0.75895,0.7591,873299998.0
2008-06-24 17:50:00,0.7591,0.7595,0.759,0.7593,967199998.0
2008-06-24 17:55:00,0.75894,0.7595,0.7589,0.75915,638500001.0
2008-06-24 18:00:00,0.75915,0.75965,0.75915,0.75925,866500000.0
2008-06-24 18:05:00,0.75925,0.75925,0.75805,0.75825,666600000.0
2008-06-24 18:10:00,0.7583,0.7585,0.75785,0.75795,556700000.0
2008-06-24 18:15:00,0.75795,0.75835,0.75784,0.75798,438300000.0
2008-06-24 18:20:00,0.75825,0.7584,0.75783,0.75814,511099997.0
2008-06-24 18:25:00,0.75825,0.7584,0.75775,0.7584,343000000.0
2008-06-24 18:30:00,0.75845,0.7589,0.7577,0.75865,570300001.0
2008-06-24 18:35:00,0.75865,0.75894,0.75846,0.7587,330500002.0
2008-06-24 18:40:00,0.75885,0.75895,0.75865,0.75885,330100000.0
2008-06-24 18:45:00,0.75885,0.7593,0.75865,0.7587,644900000.0
2008-06-24 18:50:00,0.7587,0.75895,0.75845,0.75895,264000001.0
2008-06-24 18:55:00,0.75905,0.75905,0.75875,0.75895,275200000.0
2008-06-24 19:00:00,0.75895,0.75895,0.7587,0.7587,206500000.0
2008-06-24 19:05:00,0.75875,0.75875,0.7587,0.75875,130300000.0
2008-06-24 19:10:00,0.7587,0.75875,0.7587,0.7587,99000000.0
2008-06-24 19:15:00,0.7587,0.7587,0.7578,0.75825,583199999.0
2008-06-24 19:20:00,0.7582,0.75852,0.75795,0.758,297300000.0
2008-06-24 19:25:00,0.7583,0.75834,0.75754,0.7582,679399999.0
2008-06-24 19:30:00,0.75825,0.75855,0.75795,0.758,409399997.0
2008-06-24 19:35:00,0.75803,0.75852,0.75801,0.7583,1054999997.0
2008-06-24 19:40:00,0.7583,0.7586,0.75804,0.7583,341899999.0
2008-06-24 19:45:00,0.7583,0.75835,0.7583,0.75835,243300000.0
2008-06-24 19:50:00,0.7586,0.7586,0.7583,0.7586,131700000.0
2008-06-24 19:55:00,0.7585,0.7588,0.75804,0.75855,134700000.0
2008-06-24 20:00:00,0.7587,0.7588,0.75829,0.75856,83300000.0
2008-06-24 20:05:00,0.7585,0.7586,0.7577,0.758,941600004.0
2008-06-24 20:10:00,0.75805,0.7582,0.75763,0.75817,616300001.0
2008-06-24 20:15:00,0.758,0.7583,0.758,0.7583,173900000.0
2008-06-24 20:20:00,0.7583,0.75843,0.75798,0.7581,110400000.0
2008-06-24 20:25:00,0.7581,0.75833,0.75798,0.7582,172300000.0
2008-06-24 20:30:00,0.7581,0.7584,0.7579,0.7579,121799999.0
2008-06-24 20:35:00,0.75795,0.75814,0.75771,0.75805,354099995.0
2008-06-24 20:40:00,0.7584,0.7584,0.75788,0.7581,616100001.0
2008-06-24 20:45:00,0.75805,0.7585,0.75805,0.75815,104500000.0
2008-06-24 20:50:00,0.7582,0.7584,0.75815,0.75825,203500000.0
2008-06-24 20:55:00,0.7584,0.75857,0.75786,0.75786,396899999.0
2008-06-24 21:00:00,0.7582,0.7582,0.75805,0.75815,134800000.0
2008-06-24 21:05:00,0.7582,0.75833,0.75781,0.75789,348500005.0
2008-06-24 21:10:00,0.75798,0.75834,0.75784,0.7583,312400005.0
2008-06-24 21:15:00,0.75803,0.7588,0.75779,0.7588,249100000.0
2008-06-24 21:20:00,0.75864,0.75895,0.75837,0.7588,259600000.0
2008-06-24 21:25:00,0.7587,0.7587,0.7584,0.7587,87300000.0
2008-06-24 21:30:00,0.7586,0.7587,0.7579,0.7581,203400000.0
2008-06-24 21:35:00,0.7581,0.75825,0.75792,0.7582,167100000.0
2008-06-24 21:40:00,0.7582,0.7582,0.7577,0.7578,178700000.0
2008-06-24 21:45:00,0.7578,0.758,0.7575,0.7576,108700000.0
2008-06-24 21:50:00,0.7576,0.75774,0.7572,0.7576,338400000.0
2008-06-24 21:55:00,0.7576,0.7576,0.75755,0.7576,236600000.0
2008-06-24 22:00:00,0.7573,0.7577,0.75725,0.7575,98000000.0
2008-06-24 22:05:00,0.75765,0.758,0.7575,0.7577,124900000.0
2008-06-24 22:10:00,0.7577,0.7578,0.7573,0.7577,190200000.0
2008-06-24 22:15:00,0.7576,0.75796,0.75751,0.75775,198100000.0
2008-06-24 22:20:00,0.75775,0.7579,0.75755,0.7579,108700000.0
2008-06-24 22:25:00,0.7579,0.7581,0.75775,0.75785,83600000.0
2008-06-24 22:30:00,0.7579,0.7582,0.75722,0.7576,219099999.0
2008-06-24 22:35:00,0.7572,0.75771,0.75707,0.75745,499000000.0
2008-06-24 22:40:00,0.75745,0.758,0.75745,0.7578,140700000.0
2008-06-24 22:45:00,0.75785,0.7586,0.7578,0.7579,146200000.0
2008-06-24 22:50:00,0.7579,0.758,0.75756,0.75775,187700000.0
2008-06-24 22:55:00,0.7577,0.75801,0.75749,0.7578,271700000.0
2008-06-24 23:00:00,0.7578,0.7579,0.75735,0.7577,151300000.0
2008-06-24 23:05:00,0.7577,0.758,0.75755,0.7577,287700000.0
2008-06-24 23:10:00,0.7577,0.7592,0.75755,0.7591,943700000.0
2008-06-24 23:15:00,0.7591,0.7591,0.75855,0.75855,262800001.0
2008-06-24 23:20:00,0.75855,0.7589,0.7585,0.7589,222799998.0
2008-06-24 23:25:00,0.7588,0.7589,0.75845,0.75875,126800000.0
2008-06-24 23:30:00,0.75875,0.7591,0.7587,0.7588,427000001.0
2008-06-24 23:35:00,0.75859,0.75881,0.75845,0.7587,233299999.0
2008-06-24 23:40:00,0.7587,0.7589,0.7586,0.7588,30400000.0
2008-06-24 23:45:00,0.7587,0.759,0.75843,0.7589,275300002.0
2008-06-24 23:50:00,0.75875,0.75902,0.75848,0.7588,339199997.0
2008-06-24 23:55:00,0.7588,0.75891,0.7583,0.75891,236499999.0
2008-06-25 00:00:00,0.7588,0.7588,0.7583,0.75859,218100000.0
2008-06-25 00:05:00,0.7587,0.7587,0.7582,0.7585,209399999.0
2008-06-25 00:10:00,0.75835,0.7586,0.75835,0.7586,53900000.0
2008-06-25 00:15:00,0.75845,0.75869,0.75818,0.75855,136400000.0
2008-06-25 00:20:00,0.7586,0.7586,0.7579,0.75835,418799999.0
2008-06-25 00:25:00,0.7582,0.7585,0.75797,0.7583,85000000.0
2008-06-25 00:30:00,0.75815,0.7584,0.75815,0.7583,19700000.0
2008-06-25 00:35:00,0.7583,0.7586,0.75815,0.75859,191100002.0
2008-06-25 00:40:00,0.7586,0.75876,0.75823,0.7586,264500001.0
2008-06-25 00:45:00,0.75824,0.7587,0.75816,0.7587,206200000.0
2008-06-25 00:50:00,0.7587,0.7593,0.75855,0.7593,399700001.0
2008-06-25 00:55:00,0.7593,0.7594,0.75895,0.759,503200000.0
2008-06-25 01:00:00,0.759,0.7592,0.75885,0.759,110500000.0
2008-06-25 01:05:00,0.759,0.759,0.7584,0.75845,521400003.0
2008-06-25 01:10:00,0.7585,0.7588,0.7585,0.7588,407900001.0
2008-06-25 01:15:00,0.7588,0.7588,0.75855,0.75855,14100000.0
2008-06-25 01:20:00,0.7586,0.7587,0.7584,0.7584,468500000.0
2008-06-25 01:25:00,0.7584,0.75876,0.7582,0.7586,889200004.0
2008-06-25 01:30:00,0.75832,0.75868,0.75814,0.75835,294900000.0
2008-06-25 01:35:00,0.75845,0.7587,0.7584,0.7587,133300000.0
2008-06-25 01:40:00,0.7583,0.7587,0.75828,0.7587,71200000.0
2008-06-25 01:45:00,0.7587,0.7589,0.75845,0.7587,202500000.0
2008-06-25 01:50:00,0.7587,0.7593,0.7587,0.7591,684800001.0
2008-06-25 01:55:00,0.7591,0.7597,0.7591,0.7595,802599999.0
2008-06-25 02:00:00,0.7595,0.7596,0.7594,0.7595,296999999.0
2008-06-25 02:05:00,0.7595,0.7596,0.7594,0.7595,248900000.0
2008-06-25 02:10:00,0.7595,0.7596,0.75915,0.7593,459900000.0
2008-06-25 02:15:00,0.7593,0.7593,0.75863,0.7591,154400000.0
2008-06-25 02:20:00,0.7591,0.7595,0.7591,0.7593,449900000.0
2008-06-25 02:25:00,0.7593,0.7593,0.759,0.759,343600000.0
2008-06-25 02:30:00,0.759,0.7591,0.7588,0.759,272200001.0
2008-06-25 02:35:00,0.759,0.759,0.7586,0.7588,587300000.0
2008-06-25 02:40:00,0.7588,0.7588,0.75832,0.7587,102200000.0
2008-06-25 02:45:00,0.7587,0.7589,0.7587,0.7588,221500000.0
2008-06-25 02:50:00,0.7588,0.759,0.7587,0.7588,365800000.0
2008-06-25 02:55:00,0.7588,0.7589,0.7584,0.7586,822600002.0
2008-06-25 03:00:00,0.7586,0.75877,0.75825,0.75843,213300000.0
2008-06-25 03:05:00,0.7586,0.7589,0.7586,0.75885,250200001.0
2008-06-25 03:10:00,0.75885,0.75885,0.7584,0.7585,221699999.0
2008-06-25 03:15:00,0.7585,0.7588,0.7585,0.7587,288000000.0
2008-06-25 03:20:00,0.7587,0.7587,0.7584,0.7586,363699999.0
2008-06-25 03:25:00,0.7586,0.7587,0.75805,0.75832,211900000.0
2008-06-25 03:30:00,0.7586,0.7587,0.75798,0.7585,364399999.0
2008-06-25 03:35:00,0.7586,0.75863,0.75791,0.7584,205800000.0
2008-06-25 03:40:00,0.7586,0.7587,0.7586,0.7587,286500001.0
2008-06-25 03:45:00,0.7586,0.7588,0.7586,0.7588,140300000.0
2008-06-25 03:50:00,0.7588,0.7588,0.7584,0.7584,260300000.0
2008-06-25 03:55:00,0.7584,0.7585,0.7582,0.7582,1151000002.0
2008-06-25 04:00:00,0.7582,0.7583,0.7572,0.75745,1889200000.0
2008-06-25 04:05:00,0.7574,0.75825,0.7573,0.7581,2101400001.0
2008-06-25 04:10:00,0.7581,0.7583,0.7579,0.7582,1331000004.0
2008-06-25 04:15:00,0.7582,0.75835,0.7582,0.7583,278399999.0
2008-06-25 04:20:00,0.7583,0.7587,0.7583,0.7584,876600002.0
2008-06-25 04:25:00,0.7586,0.7586,0.7579,0.758,1243899996.0
2008-06-25 04:30:00,0.758,0.75805,0.7578,0.7578,612500006.0
2008-06-25 04:35:00,0.7578,0.7582,0.7578,0.75805,1981900010.0
2008-06-25 04:40:00,0.758,0.7582,0.75778,0.75805,310800000.0
2008-06-25 04:45:00,0.7581,0.7583,0.7581,0.7582,185800000.0
2008-06-25 04:50:00,0.75785,0.75831,0.75778,0.7583,273300000.0
2008-06-25 04:55:00,0.7582,0.7583,0.75765,0.758,357400000.0
2008-06-25 05:00:00,0.75795,0.75795,0.7578,0.75795,246300000.0
2008-06-25 05:05:00,0.75795,0.75798,0.75752,0.75795,386900002.0
2008-06-25 05:10:00,0.75795,0.7581,0.75785,0.75795,989400001.0
2008-06-25 05:15:00,0.75795,0.75795,0.75765,0.75775,1093900008.0
2008-06-25 05:20:00,0.75775,0.75787,0.75746,0.7577,221600003.0
2008-06-25 05:25:00,0.7577,0.75786,0.75725,0.7577,553900000.0
2008-06-25 05:30:00,0.75765,0.75775,0.75765,0.75765,759000001.0
2008-06-25 05:35:00,0.7577,0.7578,0.75755,0.75765,685000001.0
2008-06-25 05:40:00,0.75765,0.75775,0.75735,0.75755,1228000003.0
2008-06-25 05:45:00,0.75755,0.75755,0.7572,0.75735,1140600000.0
2008-06-25 05:50:00,0.75735,0.7576,0.7573,0.7575,552300000.0
2008-06-25 05:55:00,0.75755,0.75765,0.75755,0.75765,700299992.0
2008-06-25 06:00:00,0.75765,0.75775,0.7572,0.75752,241100000.0
2008-06-25 06:05:00,0.7576,0.7577,0.75727,0.7577,483300004.0
2008-06-25 06:10:00,0.75765,0.75765,0.75735,0.75755,919500006.0
2008-06-25 06:15:00,0.75755,0.75755,0.75735,0.75735,405000001.0
2008-06-25 06:20:00,0.7576,0.75769,0.75715,0.7576,151100001.0
2008-06-25 06:25:00,0.75735,0.7575,0.75725,0.7575,162800002.0
2008-06-25 06:30:00,0.7574,0.7576,0.75725,0.7575,336500000.0
2008-06-25 06:35:00,0.7575,0.7575,0.7572,0.7575,89300001.0
2008-06-25 06:40:00,0.7575,0.7575,0.75679,0.757,215000001.0
2008-06-25 06:45:00,0.7572,0.7575,0.75715,0.75715,169699998.0
2008-06-25 06:50:00,0.75715,0.75715,0.75705,0.75705,271299997.0
2008-06-25 06:55:00,0.757,0.757,0.75655,0.7569,1296000011.0
2008-06-25 07:00:00,0.7567,0.75725,0.7567,0.75715,1036400003.0
2008-06-25 07:05:00,0.7572,0.75725,0.7568,0.75705,1227099996.0
2008-06-25 07:10:00,0.75705,0.7573,0.75705,0.7573,170600000.0
2008-06-25 07:15:00,0.7573,0.7573,0.75653,0.75671,630200000.0
2008-06-25 07:20:00,0.75685,0.7571,0.75675,0.7569,993300003.0
2008-06-25 07:25:00,0.75685,0.7572,0.7568,0.75685,1146199997.0
2008-06-25 07:30:00,0.75685,0.7571,0.75675,0.7571,694200004.0
2008-06-25 07:35:00,0.757,0.7572,0.75695,0.75695,393200001.0
2008-06-25 07:40:00,0.75695,0.7572,0.7566,0.75665,952100000.0
2008-06-25 07:45:00,0.75665,0.7569,0.75665,0.75675,346199999.0
2008-06-25 07:50:00,0.7567,0.75687,0.75623,0.75649,462700004.0
2008-06-25 07:55:00,0.7567,0.75675,0.75644,0.75665,978700007.0
2008-06-25 08:00:00,0.75665,0.75675,0.75635,0.75645,1087100002.0
2008-06-25 08:05:00,0.75645,0.7565,0.75545,0.75555,1287399993.0
2008-06-25 08:10:00,0.7556,0.75615,0.75555,0.75615,1388700006.0
2008-06-25 08:15:00,0.7561,0.75635,0.75595,0.75615,1223300003.0
2008-06-25 08:20:00,0.75605,0.75635,0.75605,0.75635,763700007.0
2008-06-25 08:25:00,0.75625,0.75625,0.75575,0.75595,1169099995.0
2008-06-25 08:30:00,0.7559,0.756,0.75545,0.7557,620700000.0
2008-06-25 08:35:00,0.75575,0.7565,0.75534,0.7565,755200002.0
2008-06-25 08:40:00,0.75645,0.7568,0.75615,0.7565,905999999.0
2008-06-25 08:45:00,0.75645,0.7567,0.75575,0.75585,1013499999.0
2008-06-25 08:50:00,0.75585,0.756,0.7554,0.7554,1854600002.0
2008-06-25 08:55:00,0.75545,0.7556,0.755,0.75515,1708999997.0
2008-06-25 09:00:00,0.75515,0.7552,0.75435,0.7547,2949399992.0
2008-06-25 09:05:00,0.75475,0.75505,0.7547,0.75505,430599999.0
2008-06-25 09:10:00,0.7551,0.7555,0.7549,0.75525,1038800002.0
2008-06-25 09:15:00,0.75525,0.7559,0.75525,0.75565,1127900000.0
2008-06-25 09:20:00,0.75565,0.7559,0.7554,0.75555,729999997.0
2008-06-25 09:25:00,0.7555,0.7561,0.75545,0.75595,1102900002.0
2008-06-25 09:30:00,0.75595,0.75605,0.7556,0.75585,877099998.0
2008-06-25 09:35:00,0.75595,0.75595,0.7554,0.75575,810900001.0
2008-06-25 09:40:00,0.75575,0.7565,0.75565,0.75585,1808300000.0
2008-06-25 09:45:00,0.75585,0.75615,0.75545,0.75575,678800000.0
2008-06-25 09:50:00,0.75575,0.7559,0.7556,0.75565,305600000.0
2008-06-25 09:55:00,0.75565,0.7559,0.75555,0.75565,339200000.0
2008-06-25 10:00:00,0.75555,0.7562,0.75545,0.75595,1131299996.0
2008-06-25 10:05:00,0.756,0.7567,0.7559,0.75665,1165600003.0
2008-06-25 10:10:00,0.75665,0.7572,0.75645,0.75715,1244000001.0
2008-06-25 10:15:00,0.75715,0.7572,0.75645,0.75645,771900002.0
2008-06-25 10:20:00,0.7564,0.75685,0.75625,0.75645,1359199999.0
2008-06-25 10:25:00,0.75645,0.7565,0.75635,0.75635,168500000.0
2008-06-25 10:30:00,0.75635,0.75648,0.75592,0.75635,602100000.0
2008-06-25 10:35:00,0.75635,0.7568,0.75625,0.75655,608700003.0
2008-06-25 10:40:00,0.75655,0.7568,0.75645,0.75655,447000002.0
2008-06-25 10:45:00,0.7566,0.7568,0.75655,0.75655,198300000.0
2008-06-25 10:50:00,0.75655,0.757,0.7565,0.757,361199999.0
2008-06-25 10:55:00,0.7569,0.7571,0.75648,0.7568,697199999.0
2008-06-25 11:00:00,0.7567,0.75715,0.75642,0.75655,698400003.0
2008-06-25 11:05:00,0.757,0.75715,0.7563,0.75645,611600000.0
2008-06-25 11:10:00,0.75645,0.7567,0.75625,0.75655,941000003.0
2008-06-25 11:15:00,0.7565,0.7567,0.7564,0.7564,874299999.0
2008-06-25 11:20:00,0.7564,0.75655,0.7562,0.7563,1064799994.0
2008-06-25 11:25:00,0.75625,0.75662,0.756,0.7562,940300000.0
2008-06-25 11:30:00,0.75615,0.75661,0.756,0.7563,602800001.0
2008-06-25 11:35:00,0.7563,0.7565,0.75615,0.75645,1031700000.0
2008-06-25 11:40:00,0.75645,0.75655,0.75605,0.75605,1350500001.0
2008-06-25 11:45:00,0.7561,0.75635,0.75569,0.75605,718199997.0
2008-06-25 11:50:00,0.75615,0.75652,0.75563,0.75615,826100000.0
2008-06-25 11:55:00,0.7561,0.75645,0.7561,0.75625,536900000.0
2008-06-25 12:00:00,0.75625,0.75655,0.75605,0.7563,1017900001.0
2008-06-25 12:05:00,0.75635,0.7568,0.75635,0.7564,224900001.0
2008-06-25 12:10:00,0.75645,0.7567,0.75645,0.75665,189200000.0
2008-06-25 12:15:00,0.75665,0.7568,0.75595,0.7568,451000000.0
2008-06-25 12:20:00,0.7568,0.7568,0.75665,0.75665,56100000.0
2008-06-25 12:25:00,0.7566,0.7567,0.75645,0.7565,171300000.0
2008-06-25 12:30:00,0.75655,0.7567,0.7565,0.7565,155600000.0
2008-06-25 12:35:00,0.75655,0.7567,0.7565,0.7565,92100000.0
2008-06-25 12:40:00,0.7565,0.7566,0.75625,0.7565,162100000.0
2008-06-25 12:45:00,0.7565,0.7566,0.75645,0.75655,600800003.0
2008-06-25 12:50:00,0.7566,0.7566,0.7563,0.7563,651700001.0
2008-06-25 12:55:00,0.7563,0.7564,0.7558,0.7558,393000000.0
2008-06-25 13:00:00,0.7558,0.75595,0.75555,0.75585,372600001.0
2008-06-25 13:05:00,0.75585,0.756,0.75536,0.75585,322400000.0
2008-06-25 13:10:00,0.7558,0.7566,0.7558,0.7561,656399997.0
2008-06-25 13:15:00,0.7561,0.75625,0.7561,0.7562,298200001.0
2008-06-25 13:20:00,0.7562,0.7564,0.75582,0.75625,273900000.0
2008-06-25 13:25:00,0.7563,0.75666,0.75615,0.75624,871800002.0
2008-06-25 13:30:00,0.75645,0.75645,0.75625,0.7564,137700000.0
2008-06-25 13:35:00,0.7564,0.7565,0.75607,0.7565,416599996.0
2008-06-25 13:40:00,0.7565,0.75695,0.75625,0.75665,1176000003.0
2008-06-25 13:45:00,0.7566,0.75678,0.75625,0.75633,212600000.0
2008-06-25 13:50:00,0.7566,0.7567,0.7566,0.7566,270600000.0
2008-06-25 13:55:00,0.7567,0.7568,0.7565,0.75675,82900000.0
2008-06-25 14:00:00,0.75675,0.75679,0.75592,0.7567,344600000.0
2008-06-25 14:05:00,0.7567,0.75685,0.75634,0.7565,449000000.0
2008-06-25 14:10:00,0.7565,0.7567,0.7564,0.7566,368499999.0
2008-06-25 14:15:00,0.7566,0.7566,0.7561,0.75615,251499999.0
2008-06-25 14:20:00,0.7562,0.7565,0.75615,0.7564,264900000.0
2008-06-25 14:25:00,0.7564,0.7567,0.75594,0.75604,366800000.0
2008-06-25 14:30:00,0.7566,0.7567,0.75608,0.7565,137500000.0
2008-06-25 14:35:00,0.7565,0.7566,0.7559,0.7564,737600000.0
2008-06-25 14:40:00,0.75645,0.7565,0.75617,0.7565,167200002.0
2008-06-25 14:45:00,0.7565,0.7566,0.7565,0.75655,196900000.0
2008-06-25 14:50:00,0.75655,0.7568,0.7563,0.75645,255400000.0
2008-06-25 14:55:00,0.75645,0.75675,0.75605,0.7566,348200000.0
2008-06-25 15:00:00,0.7566,0.7568,0.75605,0.7566,626700000.0
2008-06-25 15:05:00,0.75655,0.7569,0.75615,0.75645,604400001.0
2008-06-25 15:10:00,0.7565,0.7568,0.75635,0.75665,142700000.0
2008-06-25 15:15:00,0.7568,0.757,0.75655,0.75695,160400000.0
2008-06-25 15:20:00,0.75695,0.7573,0.75695,0.7571,251600000.0
2008-06-25 15:25:00,0.7571,0.75715,0.7565,0.75685,392602400.0
2008-06-25 15:30:00,0.75695,0.7572,0.75695,0.7572,840800003.0
2008-06-25 15:35:00,0.7572,0.75725,0.7571,0.7572,327200000.0
2008-06-25 15:40:00,0.7572,0.75726,0.75677,0.7572,167600000.0
2008-06-25 15:45:00,0.7572,0.75736,0.75666,0.7572,78400000.0
2008-06-25 15:50:00,0.75697,0.75732,0.7565,0.75675,752500002.0
2008-06-25 15:55:00,0.7572,0.7572,0.7567,0.757,502200000.0
2008-06-25 16:00:00,0.757,0.7572,0.7569,0.757,295100002.0
2008-06-25 16:05:00,0.757,0.75719,0.75654,0.75687,595699998.0
2008-06-25 16:10:00,0.7573,0.7575,0.7571,0.7573,939400002.0
2008-06-25 16:15:00,0.7573,0.7575,0.757,0.7575,1045100002.0
2008-06-25 16:20:00,0.7575,0.75772,0.75718,0.75745,1386200000.0
2008-06-25 16:25:00,0.7576,0.7577,0.7575,0.75755,156300000.0
2008-06-25 16:30:00,0.7576,0.7582,0.75755,0.7578,1182899999.0
2008-06-25 16:35:00,0.7578,0.7578,0.7573,0.7574,1821999998.0
2008-06-25 16:40:00,0.7574,0.7574,0.75695,0.7571,1941799991.0
2008-06-25 16:45:00,0.757,0.757,0.7568,0.7569,789100003.0
2008-06-25 16:50:00,0.757,0.757,0.7568,0.7568,125000000.0
2008-06-25 16:55:00,0.7568,0.7568,0.7565,0.7565,491500002.0
2008-06-25 17:00:00,0.7565,0.7566,0.7562,0.75635,1643699999.0
2008-06-25 17:05:00,0.7564,0.7565,0.7563,0.7565,601900000.0
2008-06-25 17:10:00,0.7565,0.7566,0.75635,0.7564,474500000.0
2008-06-25 17:15:00,0.7564,0.7567,0.7564,0.75655,1375300002.0
2008-06-25 17:20:00,0.7566,0.7568,0.75655,0.7566,548900002.0
2008-06-25 17:25:00,0.7566,0.7566,0.7562,0.7562,1115499997.0
2008-06-25 17:30:00,0.7562,0.7564,0.75605,0.7561,1741399998.0
2008-06-25 17:35:00,0.7561,0.7562,0.75585,0.7559,551700000.0
2008-06-25 17:40:00,0.7559,0.756,0.75545,0.7558,1236300001.0
2008-06-25 17:45:00,0.7558,0.7561,0.7555,0.7561,359600000.0
2008-06-25 17:50:00,0.7561,0.7562,0.75595,0.7561,370000000.0
2008-06-25 17:55:00,0.7561,0.7563,0.75575,0.756,810800000.0
2008-06-25 18:00:00,0.756,0.75605,0.75585,0.756,239700000.0
2008-06-25 18:05:00,0.756,0.75612,0.75567,0.7558,612400000.0
2008-06-25 18:10:00,0.756,0.7561,0.7558,0.7558,215700000.0
2008-06-25 18:15:00,0.7558,0.756,0.7557,0.7559,121900000.0
2008-06-25 18:20:00,0.7559,0.7559,0.7556,0.75565,115500000.0
2008-06-25 18:25:00,0.75553,0.75582,0.75524,0.75575,408599999.0
2008-06-25 18:30:00,0.7558,0.7562,0.7557,0.7558,214400000.0
2008-06-25 18:35:00,0.7558,0.756,0.7557,0.756,303300000.0
2008-06-25 18:40:00,0.756,0.756,0.75541,0.7558,161600000.0
2008-06-25 18:45:00,0.75564,0.7558,0.75531,0.7558,254600000.0
2008-06-25 18:50:00,0.7558,0.75595,0.7558,0.75595,64300000.0
2008-06-25 18:55:00,0.75595,0.75617,0.75573,0.75583,335100000.0
2008-06-25 19:00:00,0.7561,0.7562,0.75567,0.7562,205500000.0
2008-06-25 19:05:00,0.7563,0.7563,0.75574,0.75604,192900000.0
2008-06-25 19:10:00,0.7561,0.7561,0.75578,0.7561,53600000.0
2008-06-25 19:15:00,0.7561,0.7561,0.75543,0.7559,227900000.0
2008-06-25 19:20:00,0.7559,0.756,0.75585,0.7559,78400000.0
2008-06-25 19:25:00,0.7559,0.75595,0.75539,0.7559,717700000.0
2008-06-25 19:30:00,0.75585,0.75599,0.75566,0.7559,330600000.0
2008-06-25 19:35:00,0.7559,0.75617,0.75552,0.756,199000000.0
2008-06-25 19:40:00,0.756,0.75613,0.75566,0.75605,232800000.0
2008-06-25 19:45:00,0.756,0.75634,0.75561,0.756,221400000.0
2008-06-25 19:50:00,0.756,0.75625,0.75585,0.75615,147100000.0
2008-06-25 19:55:00,0.75615,0.75645,0.7561,0.7564,172600000.0
2008-06-25 20:00:00,0.7564,0.7566,0.7563,0.7566,111900000.0
2008-06-25 20:05:00,0.7566,0.7566,0.7564,0.7566,110300000.0
2008-06-25 20:10:00,0.7566,0.7572,0.75555,0.75635,704000001.0
2008-06-25 20:15:00,0.7564,0.7566,0.7556,0.75625,340500000.0
2008-06-25 20:20:00,0.75625,0.7571,0.75625,0.7567,380500000.0
2008-06-25 20:25:00,0.7567,0.7579,0.75665,0.7575,538899999.0
2008-06-25 20:30:00,0.7575,0.7579,0.7572,0.7578,183000000.0
2008-06-25 20:35:00,0.75755,0.7579,0.75725,0.75745,237300000.0
2008-06-25 20:40:00,0.75745,0.7586,0.75745,0.75835,327100000.0
2008-06-25 20:45:00,0.7584,0.7588,0.75765,0.7578,428900001.0
2008-06-25 20:50:00,0.7579,0.7585,0.7579,0.75805,386500000.0
2008-06-25 20:55:00,0.75805,0.7587,0.75805,0.7584,196200000.0
2008-06-25 21:00:00,0.7584,0.75905,0.7578,0.75865,386400000.0
2008-06-25 21:05:00,0.7587,0.7591,0.75865,0.7588,119300000.0
2008-06-25 21:10:00,0.7588,0.75925,0.7587,0.75925,220200001.0
2008-06-25 21:15:00,0.75914,0.7594,0.75887,0.7594,141900001.0
2008-06-25 21:20:00,0.7594,0.7596,0.75895,0.75905,198600000.0
2008-06-25 21:25:00,0.75905,0.7591,0.75866,0.75905,89700000.0
2008-06-25 21:30:00,0.75905,0.7594,0.75875,0.7591,206700000.0
2008-06-25 21:35:00,0.7591,0.7594,0.75905,0.75925,205500000.0
2008-06-25 21:40:00,0.7592,0.7593,0.75865,0.7589,560500000.0
2008-06-25 21:45:00,0.75868,0.759,0.75857,0.75865,443800000.0
2008-06-25 21:50:00,0.75875,0.7589,0.75795,0.7589,402000000.0
2008-06-25 21:55:00,0.7589,0.75905,0.75835,0.75875,239100000.0
2008-06-25 22:00:00,0.75865,0.75885,0.7584,0.7588,197700000.0
2008-06-25 22:05:00,0.7588,0.75915,0.75846,0.7589,441700000.0
2008-06-25 22:10:00,0.75863,0.7591,0.75863,0.75905,177200000.0
2008-06-25 22:15:00,0.75905,0.75925,0.7587,0.7587,264800000.0
2008-06-25 22:20:00,0.7593,0.75935,0.7588,0.75919,533999998.0
2008-06-25 22:25:00,0.75925,0.75925,0.7591,0.75915,128200000.0
2008-06-25 22:30:00,0.75915,0.75915,0.7591,0.75915,37500000.0
2008-06-25 22:35:00,0.75915,0.7592,0.75879,0.75915,182700000.0
2008-06-25 22:40:00,0.75902,0.75949,0.75872,0.75905,298400000.0
2008-06-25 22:45:00,0.75925,0.7593,0.75893,0.75925,174600000.0
2008-06-25 22:50:00,0.7593,0.7597,0.75904,0.75904,278900000.0
2008-06-25 22:55:00,0.75949,0.7601,0.75911,0.75995,550099998.0
2008-06-25 23:00:00,0.7599,0.7599,0.7594,0.7595,149000000.0
2008-06-25 23:05:00,0.7596,0.75995,0.7594,0.7594,95600000.0
2008-06-25 23:10:00,0.7594,0.7594,0.7588,0.7593,221000000.0
2008-06-25 23:15:00,0.7593,0.75959,0.75895,0.7594,153500000.0
2008-06-25 23:20:00,0.75933,0.75975,0.75893,0.75915,333300001.0
2008-06-25 23:25:00,0.7592,0.7601,0.7582,0.75945,267600000.0
2008-06-25 23:30:00,0.75945,0.75945,0.75905,0.7594,185200000.0
2008-06-25 23:35:00,0.7594,0.75975,0.75915,0.7592,230300000.0
2008-06-25 23:40:00,0.7592,0.7593,0.75845,0.7591,151300000.0
2008-06-25 23:45:00,0.7591,0.7591,0.75871,0.75895,449700001.0
2008-06-25 23:50:00,0.75895,0.75895,0.75855,0.75855,254299999.0
2008-06-25 23:55:00,0.75855,0.7587,0.75835,0.7587,238100000.0
2008-06-26 00:00:00,0.7587,0.75925,0.7585,0.7585,694799999.0
2008-06-26 00:05:00,0.7585,0.7587,0.75819,0.75824,691699997.0
2008-06-26 00:10:00,0.7584,0.7587,0.7584,0.7587,84200000.0
2008-06-26 00:15:00,0.75869,0.75881,0.75841,0.7588,352000001.0
2008-06-26 00:20:00,0.7588,0.7589,0.7586,0.7588,416100000.0
2008-06-26 00:25:00,0.7588,0.7588,0.7586,0.7587,169000000.0
2008-06-26 00:30:00,0.7587,0.7589,0.7586,0.75885,634500003.0
2008-06-26 00:35:00,0.75855,0.759,0.75855,0.759,208700002.0
2008-06-26 00:40:00,0.759,0.7597,0.7583,0.7586,1068800007.0
2008-06-26 00:45:00,0.75855,0.75855,0.75705,0.7574,1633899999.0
2008-06-26 00:50:00,0.7575,0.7576,0.7573,0.75755,813999999.0
2008-06-26 00:55:00,0.75755,0.75755,0.75665,0.7569,763400000.0
2008-06-26 01:00:00,0.7569,0.757,0.75635,0.7565,191600000.0
2008-06-26 01:05:00,0.7565,0.75675,0.75619,0.75655,458200005.0
2008-06-26 01:10:00,0.75655,0.75655,0.75584,0.75625,284700001.0
2008-06-26 01:15:00,0.75625,0.7566,0.75625,0.7565,517800000.0
2008-06-26 01:20:00,0.7565,0.7566,0.7562,0.75625,519099998.0
2008-06-26 01:25:00,0.7562,0.7567,0.75607,0.7565,753400004.0
2008-06-26 01:30:00,0.75655,0.7568,0.7565,0.7566,306500001.0
2008-06-26 01:35:00,0.7566,0.7567,0.75613,0.7566,183800000.0
2008-06-26 01:40:00,0.75655,0.75677,0.75631,0.75663,245300003.0
2008-06-26 01:45:00,0.75655,0.7566,0.75625,0.75625,153099998.0
2008-06-26 01:50:00,0.75625,0.7565,0.75615,0.75615,393499998.0
2008-06-26 01:55:00,0.75615,0.7566,0.75615,0.7566,224300000.0
2008-06-26 02:00:00,0.7566,0.7572,0.7566,0.7568,282300000.0
2008-06-26 02:05:00,0.75651,0.7571,0.75622,0.7571,316000000.0
2008-06-26 02:10:00,0.75685,0.7573,0.75645,0.75695,237800002.0
2008-06-26 02:15:00,0.757,0.7571,0.7569,0.7569,198400000.0
2008-06-26 02:20:00,0.7569,0.75695,0.75675,0.75685,158700000.0
2008-06-26 02:25:00,0.7569,0.7572,0.75687,0.75693,138500000.0
2008-06-26 02:30:00,0.75706,0.75724,0.7567,0.757,339500000.0
2008-06-26 02:35:00,0.75705,0.7571,0.75635,0.7567,644900002.0
2008-06-26 02:40:00,0.7567,0.757,0.75645,0.75685,290600000.0
2008-06-26 02:45:00,0.75685,0.75718,0.75658,0.75698,469800001.0
2008-06-26 02:50:00,0.757,0.7574,0.7566,0.7571,531200000.0
2008-06-26 02:55:00,0.7571,0.7574,0.757,0.7573,394400000.0
2008-06-26 03:00:00,0.7573,0.7573,0.75705,0.7571,206200000.0
2008-06-26 03:05:00,0.75715,0.7573,0.75684,0.7573,273300000.0
2008-06-26 03:10:00,0.7573,0.75741,0.75685,0.75735,167500001.0
2008-06-26 03:15:00,0.75735,0.7574,0.7572,0.75725,183800000.0
2008-06-26 03:20:00,0.75725,0.7574,0.7567,0.7569,557499998.0
2008-06-26 03:25:00,0.7569,0.7572,0.75685,0.75705,224800000.0
2008-06-26 03:30:00,0.75705,0.7571,0.75665,0.7569,260700000.0
2008-06-26 03:35:00,0.7569,0.7571,0.75665,0.757,198000000.0
2008-06-26 03:40:00,0.757,0.757,0.75623,0.7565,136600000.0
2008-06-26 03:45:00,0.7568,0.7569,0.75645,0.7568,118400000.0
2008-06-26 03:50:00,0.7568,0.7568,0.7567,0.7567,158800000.0
2008-06-26 03:55:00,0.7567,0.7567,0.7563,0.7565,194700000.0
2008-06-26 04:00:00,0.75645,0.75657,0.75597,0.7564,153900000.0
2008-06-26 04:05:00,0.7564,0.75695,0.7564,0.7568,337599999.0
2008-06-26 04:10:00,0.7568,0.75705,0.7567,0.757,143900000.0
2008-06-26 04:15:00,0.75705,0.75725,0.757,0.75725,323200000.0
2008-06-26 04:20:00,0.7573,0.7574,0.75708,0.7572,174600000.0
2008-06-26 04:25:00,0.75725,0.75758,0.75684,0.7573,180700000.0
2008-06-26 04:30:00,0.75725,0.7574,0.75725,0.75735,71900000.0
2008-06-26 04:35:00,0.75716,0.7574,0.75697,0.75725,151200000.0
2008-06-26 04:40:00,0.75717,0.75745,0.75687,0.75745,178100000.0
2008-06-26 04:45:00,0.7572,0.7573,0.7572,0.7573,143000000.0
2008-06-26 04:50:00,0.7573,0.7574,0.7569,0.7572,177300000.0
2008-06-26 04:55:00,0.75725,0.75737,0.7569,0.7571,223100000.0
2008-06-26 05:00:00,0.7571,0.7573,0.75705,0.7571,208000000.0
2008-06-26 05:05:00,0.7572,0.7573,0.7572,0.7573,67400000.0
2008-06-26 05:10:00,0.75725,0.7576,0.7571,0.7571,76900000.0
2008-06-26 05:15:00,0.7571,0.7574,0.7571,0.75735,167100000.0
2008-06-26 05:20:00,0.75735,0.75774,0.75709,0.75765,497999998.0
2008-06-26 05:25:00,0.75745,0.75759,0.75722,0.7575,219199998.0
2008-06-26 05:30:00,0.75755,0.75765,0.75739,0.7575,89300000.0
2008-06-26 05:35:00,0.7575,0.7577,0.7575,0.7575,194200000.0
2008-06-26 05:40:00,0.7575,0.7576,0.75683,0.7576,120399999.0
2008-06-26 05:45:00,0.7576,0.75769,0.7572,0.7574,189500000.0
2008-06-26 05:50:00,0.75707,0.75754,0.75693,0.7571,183700000.0
2008-06-26 05:55:00,0.75729,0.75775,0.75712,0.7574,247099999.0
2008-06-26 06:00:00,0.75745,0.75765,0.75745,0.75765,170400000.0
2008-06-26 06:05:00,0.75765,0.75782,0.75734,0.75782,114400001.0
2008-06-26 06:10:00,0.75786,0.75786,0.75734,0.7577,99500000.0
2008-06-26 06:15:00,0.7577,0.7578,0.75703,0.75766,286300000.0
2008-06-26 06:20:00,0.7577,0.7577,0.75691,0.75743,171100000.0
2008-06-26 06:25:00,0.7577,0.7577,0.75701,0.7574,87000000.0
2008-06-26 06:30:00,0.7574,0.75765,0.75725,0.75725,517499998.0
2008-06-26 06:35:00,0.75725,0.7573,0.75705,0.75705,266999999.0
2008-06-26 06:40:00,0.75705,0.75715,0.75665,0.75705,427900001.0
2008-06-26 06:45:00,0.75705,0.7571,0.75695,0.75705,194000000.0
2008-06-26 06:50:00,0.75705,0.75715,0.75669,0.7569,397899999.0
2008-06-26 06:55:00,0.75681,0.75715,0.75644,0.75705,282200001.0
2008-06-26 07:00:00,0.7568,0.7573,0.75675,0.75695,505399996.0
2008-06-26 07:05:00,0.75695,0.7571,0.75663,0.75667,231200000.0
2008-06-26 07:10:00,0.75705,0.75705,0.75667,0.7569,80100000.0
2008-06-26 07:15:00,0.7569,0.7571,0.7569,0.75705,94200001.0
2008-06-26 07:20:00,0.7571,0.75717,0.75664,0.757,234499999.0
2008-06-26 07:25:00,0.757,0.757,0.7568,0.7568,137200000.0
2008-06-26 07:30:00,0.7568,0.7568,0.75625,0.75666,241000000.0
2008-06-26 07:35:00,0.7567,0.75672,0.75614,0.7566,96300000.0
2008-06-26 07:40:00,0.7566,0.7568,0.75625,0.7566,250000001.0
2008-06-26 07:45:00,0.7566,0.7566,0.75635,0.75645,156100000.0
2008-06-26 07:50:00,0.75645,0.7565,0.75635,0.7565,68500000.0
2008-06-26 07:55:00,0.75655,0.75655,0.75635,0.7565,117700000.0
2008-06-26 08:00:00,0.75655,0.75675,0.7564,0.75675,221000000.0
2008-06-26 08:05:00,0.7567,0.75725,0.7566,0.7567,208200000.0
2008-06-26 08:10:00,0.75655,0.7568,0.7565,0.7567,170600000.0
2008-06-26 08:15:00,0.7567,0.7569,0.75665,0.7568,236600000.0
2008-06-26 08:20:00,0.75685,0.7574,0.7567,0.75705,387300000.0
2008-06-26 08:25:00,0.757,0.75705,0.75607,0.75645,293699999.0
2008-06-26 08:30:00,0.7567,0.7567,0.75605,0.75615,286000000.0
2008-06-26 08:35:00,0.75615,0.75675,0.7561,0.75665,328900000.0
2008-06-26 08:40:00,0.7567,0.7568,0.7565,0.75665,383800000.0
2008-06-26 08:45:00,0.7567,0.7567,0.75585,0.7559,539400000.0
2008-06-26 08:50:00,0.75585,0.75625,0.7556,0.75625,674000000.0
2008-06-26 08:55:00,0.75625,0.7565,0.75551,0.75569,330900000.0
2008-06-26 09:00:00,0.75615,0.7565,0.7561,0.75625,408500000.0
2008-06-26 09:05:00,0.7562,0.75625,0.75525,0.7554,350200000.0
2008-06-26 09:10:00,0.7554,0.7559,0.7553,0.7558,383200000.0
2008-06-26 09:15:00,0.7558,0.756,0.7552,0.75545,385800000.0
2008-06-26 09:20:00,0.7555,0.7556,0.7549,0.7554,213900000.0
2008-06-26 09:25:00,0.75545,0.75545,0.75525,0.75525,55800000.0
2008-06-26 09:30:00,0.75525,0.7558,0.75525,0.7554,461500001.0
2008-06-26 09:35:00,0.75545,0.7556,0.7553,0.75555,220900000.0
2008-06-26 09:40:00,0.75555,0.7557,0.75555,0.7557,138300000.0
2008-06-26 09:45:00,0.7557,0.7557,0.7547,0.7549,421400000.0
2008-06-26 09:50:00,0.755,0.7557,0.7548,0.7557,506800000.0
2008-06-26 09:55:00,0.75555,0.75565,0.75545,0.75555,156200000.0
2008-06-26 10:00:00,0.75555,0.7565,0.75545,0.75595,402100001.0
2008-06-26 10:05:00,0.7559,0.7561,0.7553,0.75585,497500000.0
2008-06-26 10:10:00,0.7558,0.7564,0.7558,0.7564,378200000.0
2008-06-26 10:15:00,0.7564,0.7569,0.7564,0.75675,368700000.0
2008-06-26 10:20:00,0.75675,0.75685,0.7564,0.7565,275300000.0
2008-06-26 10:25:00,0.7565,0.757,0.7565,0.75695,104700000.0
2008-06-26 10:30:00,0.75695,0.7572,0.7567,0.7568,360400000.0
2008-06-26 10:35:00,0.7568,0.757,0.7566,0.7568,385100000.0
2008-06-26 10:40:00,0.7568,0.757,0.75665,0.7569,239000000.0
2008-06-26 10:45:00,0.75685,0.75695,0.7565,0.75695,400500000.0
2008-06-26 10:50:00,0.75695,0.75695,0.75665,0.75675,586800000.0
2008-06-26 10:55:00,0.7568,0.7568,0.7566,0.75665,324200000.0
2008-06-26 11:00:00,0.75665,0.7568,0.7564,0.7566,273900000.0
2008-06-26 11:05:00,0.7566,0.7568,0.7565,0.7566,88600000.0
2008-06-26 11:10:00,0.75655,0.7566,0.75625,0.75645,238800000.0
2008-06-26 11:15:00,0.7564,0.7568,0.75625,0.7566,248700000.0
2008-06-26 11:20:00,0.7566,0.7567,0.75645,0.75665,96200000.0
2008-06-26 11:25:00,0.75665,0.75675,0.75645,0.75645,81600000.0
2008-06-26 11:30:00,0.75645,0.75645,0.7561,0.75635,204500000.0
2008-06-26 11:35:00,0.75635,0.7566,0.75605,0.75655,270500000.0
2008-06-26 11:40:00,0.75655,0.75665,0.75645,0.75655,92000000.0
2008-06-26 11:45:00,0.75608,0.75671,0.75598,0.75645,937699998.0
2008-06-26 11:50:00,0.75645,0.75735,0.75645,0.75735,264400000.0
2008-06-26 11:55:00,0.75735,0.7581,0.75735,0.75745,204100000.0
2008-06-26 12:00:00,0.75745,0.75805,0.7573,0.7573,344300000.0
2008-06-26 12:05:00,0.7573,0.758,0.7573,0.7577,415200000.0
2008-06-26 12:10:00,0.75765,0.7578,0.7571,0.7573,244100000.0
2008-06-26 12:15:00,0.7573,0.7575,0.7571,0.7572,371200000.0
2008-06-26 12:20:00,0.7572,0.7573,0.75685,0.7569,277300000.0
2008-06-26 12:25:00,0.7569,0.75725,0.7569,0.7569,149900000.0
2008-06-26 12:30:00,0.75695,0.75705,0.75685,0.7569,239900000.0
2008-06-26 12:35:00,0.75695,0.75745,0.75685,0.75715,194100000.0
2008-06-26 12:40:00,0.75715,0.7573,0.75685,0.75685,252300000.0
2008-06-26 12:45:00,0.7569,0.757,0.7563,0.7565,363300000.0
2008-06-26 12:50:00,0.7564,0.7575,0.7564,0.7574,246300000.0
2008-06-26 12:55:00,0.7574,0.75775,0.7574,0.7576,227900000.0
2008-06-26 13:00:00,0.75755,0.75765,0.7574,0.7575,227400000.0
2008-06-26 13:05:00,0.7575,0.7575,0.75685,0.7575,194500000.0
2008-06-26 13:10:00,0.7575,0.75763,0.75709,0.7572,390200000.0
2008-06-26 13:15:00,0.7572,0.7572,0.7565,0.75687,245600000.0
2008-06-26 13:20:00,0.75705,0.7575,0.757,0.75725,300000000.0
2008-06-26 13:25:00,0.7573,0.7575,0.7572,0.7573,124800000.0
2008-06-26 13:30:00,0.75725,0.75755,0.75695,0.75725,341600000.0
2008-06-26 13:35:00,0.75705,0.7577,0.75695,0.7572,447600000.0
2008-06-26 13:40:00,0.7572,0.7579,0.7572,0.7577,752200000.0
2008-06-26 13:45:00,0.7577,0.7585,0.7577,0.7581,536400000.0
2008-06-26 13:50:00,0.7582,0.7582,0.7577,0.7581,328799999.0
2008-06-26 13:55:00,0.7581,0.7581,0.7575,0.7578,123700000.0
2008-06-26 14:00:00,0.75775,0.75785,0.7575,0.75785,344600000.0
2008-06-26 14:05:00,0.75785,0.7582,0.75775,0.75785,226700000.0
2008-06-26 14:10:00,0.758,0.758,0.75785,0.75785,113800000.0
2008-06-26 14:15:00,0.75785,0.75795,0.75785,0.75785,114900000.0
2008-06-26 14:20:00,0.7579,0.7583,0.75785,0.7581,563400000.0
2008-06-26 14:25:00,0.7581,0.7583,0.7576,0.758,442300000.0
2008-06-26 14:30:00,0.758,0.75835,0.75795,0.7581,94000000.0
2008-06-26 14:35:00,0.75799,0.75829,0.7574,0.75785,238500000.0
2008-06-26 14:40:00,0.75785,0.75785,0.7575,0.75755,358800000.0
2008-06-26 14:45:00,0.75755,0.7582,0.75755,0.7577,409200000.0
2008-06-26 14:50:00,0.7577,0.7579,0.7576,0.7577,255700000.0
2008-06-26 14:55:00,0.7577,0.75815,0.75765,0.75815,194200000.0
2008-06-26 15:00:00,0.75815,0.7586,0.75815,0.75825,377000000.0
2008-06-26 15:05:00,0.75825,0.7584,0.7579,0.75815,151800000.0
2008-06-26 15:10:00,0.75815,0.75815,0.75785,0.7581,385200000.0
2008-06-26 15:15:00,0.7581,0.7581,0.75765,0.75795,294700000.0
2008-06-26 15:20:00,0.75795,0.7581,0.75795,0.75795,173000000.0
2008-06-26 15:25:00,0.75795,0.75795,0.7575,0.75785,142700000.0
2008-06-26 15:30:00,0.75785,0.7579,0.75715,0.75715,211000000.0
2008-06-26 15:35:00,0.75715,0.7574,0.75715,0.75715,65400000.0
2008-06-26 15:40:00,0.75715,0.75715,0.7555,0.7565,505000000.0
2008-06-26 15:45:00,0.7565,0.75695,0.7565,0.75685,295200000.0
2008-06-26 15:50:00,0.75685,0.75685,0.7565,0.75685,248700000.0
2008-06-26 15:55:00,0.75685,0.7571,0.7562,0.75625,214900000.0
2008-06-26 16:00:00,0.75625,0.7566,0.75615,0.75645,236500000.0
2008-06-26 16:05:00,0.7564,0.75675,0.75595,0.75665,488700000.0
2008-06-26 16:10:00,0.7567,0.75745,0.75665,0.7574,401800000.0
2008-06-26 16:15:00,0.7574,0.75775,0.75735,0.75765,307900000.0
2008-06-26 16:20:00,0.75765,0.7577,0.75725,0.75735,375399996.0
2008-06-26 16:25:00,0.75725,0.7575,0.75715,0.7573,206200000.0
2008-06-26 16:30:00,0.7573,0.75765,0.75725,0.75745,280900000.0
2008-06-26 16:35:00,0.7575,0.7576,0.757,0.7571,499800000.0
2008-06-26 16:40:00,0.7571,0.7573,0.7566,0.75705,583100000.0
2008-06-26 16:45:00,0.75695,0.7571,0.7568,0.75695,806400001.0
2008-06-26 16:50:00,0.75695,0.7572,0.7568,0.75715,879999996.0
2008-06-26 16:55:00,0.75715,0.7577,0.75695,0.75755,253100000.0
2008-06-26 17:00:00,0.75755,0.7576,0.7571,0.7572,601800000.0
2008-06-26 17:05:00,0.75715,0.75745,0.757,0.75745,498999997.0
2008-06-26 17:10:00,0.75745,0.7575,0.7572,0.7575,334300000.0
2008-06-26 17:15:00,0.7576,0.7578,0.75735,0.7577,947800000.0
2008-06-26 17:20:00,0.7577,0.7578,0.75685,0.75695,903700000.0
2008-06-26 17:25:00,0.75695,0.7571,0.75595,0.75625,1107399998.0
2008-06-26 17:30:00,0.75625,0.7564,0.7556,0.75635,1129999999.0
2008-06-26 17:35:00,0.75635,0.7564,0.75615,0.7562,212900000.0
2008-06-26 17:40:00,0.7562,0.7565,0.75615,0.75615,208900000.0
2008-06-26 17:45:00,0.75615,0.75655,0.75615,0.75645,290299998.0
2008-06-26 17:50:00,0.75645,0.75657,0.75609,0.75655,715099999.0
2008-06-26 17:55:00,0.75655,0.7567,0.7563,0.75665,277900000.0
2008-06-26 18:00:00,0.75665,0.75675,0.75615,0.75615,275500001.0
2008-06-26 18:05:00,0.75615,0.7563,0.75575,0.756,135300000.0
2008-06-26 18:10:00,0.756,0.75665,0.75575,0.75575,94500000.0
2008-06-26 18:15:00,0.7558,0.7563,0.7557,0.756,112500000.0
2008-06-26 18:20:00,0.756,0.75625,0.7559,0.7562,177700000.0
2008-06-26 18:25:00,0.75588,0.7564,0.75584,0.7562,234500000.0
2008-06-26 18:30:00,0.7562,0.75625,0.7559,0.75605,198300000.0
2008-06-26 18:35:00,0.756,0.7562,0.75545,0.75555,188900000.0
2008-06-26 18:40:00,0.75555,0.7556,0.7547,0.75525,486700000.0
2008-06-26 18:45:00,0.75525,0.75595,0.755,0.75545,179500000.0
2008-06-26 18:50:00,0.75545,0.7557,0.75495,0.7552,236900000.0
2008-06-26 18:55:00,0.75505,0.7551,0.75465,0.75485,192800000.0
2008-06-26 19:00:00,0.75485,0.75485,0.75425,0.75445,171100000.0
2008-06-26 19:05:00,0.75445,0.7549,0.7543,0.75445,381199999.0
2008-06-26 19:10:00,0.7545,0.75495,0.75425,0.7547,269000000.0
2008-06-26 19:15:00,0.7547,0.75475,0.7543,0.7544,79000000.0
2008-06-26 19:20:00,0.7544,0.75445,0.7542,0.75445,187000000.0
2008-06-26 19:25:00,0.75445,0.75475,0.75415,0.7546,297900000.0
2008-06-26 19:30:00,0.7546,0.7549,0.75445,0.7549,133700000.0
2008-06-26 19:35:00,0.7549,0.75495,0.75465,0.7548,209500000.0
2008-06-26 19:40:00,0.7548,0.7549,0.7547,0.75475,87800000.0
2008-06-26 19:45:00,0.75442,0.75494,0.75415,0.75435,476399996.0
2008-06-26 19:50:00,0.75435,0.7546,0.75435,0.7545,70200000.0
2008-06-26 19:55:00,0.75445,0.7551,0.75435,0.7551,169300000.0
2008-06-26 20:00:00,0.7552,0.7552,0.75456,0.7549,154400000.0
2008-06-26 20:05:00,0.7549,0.755,0.75443,0.75443,483899996.0
2008-06-26 20:10:00,0.75485,0.7556,0.75448,0.75535,310000001.0
2008-06-26 20:15:00,0.75535,0.7554,0.75505,0.7553,101000000.0
2008-06-26 20:20:00,0.7553,0.7559,0.7552,0.7556,367100000.0
2008-06-26 20:25:00,0.7557,0.75605,0.75548,0.75595,645699996.0
2008-06-26 20:30:00,0.75595,0.7564,0.75545,0.7555,441000000.0
2008-06-26 20:35:00,0.75555,0.75615,0.7555,0.75615,338000000.0
2008-06-26 20:40:00,0.75615,0.7565,0.75605,0.7563,122400000.0
2008-06-26 20:45:00,0.7564,0.7564,0.75575,0.756,300500001.0
2008-06-26 20:50:00,0.756,0.7564,0.75595,0.75615,86100000.0
2008-06-26 20:55:00,0.75615,0.7562,0.756,0.7561,182300000.0
2008-06-26 21:00:00,0.75615,0.75615,0.75574,0.7559,241300001.0
2008-06-26 21:05:00,0.756,0.756,0.75495,0.75571,294100000.0
2008-06-26 21:10:00,0.75562,0.75596,0.75522,0.75573,447600000.0
2008-06-26 21:15:00,0.75555,0.75569,0.75535,0.75535,146099999.0
2008-06-26 21:20:00,0.75535,0.7556,0.7552,0.7552,123800000.0
2008-06-26 21:25:00,0.75535,0.7555,0.75508,0.75528,234600000.0
2008-06-26 21:30:00,0.7553,0.75563,0.75503,0.7554,187100000.0
2008-06-26 21:35:00,0.7554,0.75544,0.755,0.75525,462899998.0
2008-06-26 21:40:00,0.7552,0.7557,0.7552,0.7553,105700000.0
2008-06-26 21:45:00,0.7553,0.75555,0.75515,0.75545,255600000.0
2008-06-26 21:50:00,0.7555,0.75605,0.75545,0.75565,248600000.0
2008-06-26 21:55:00,0.7556,0.75585,0.75535,0.7554,246800000.0
2008-06-26 22:00:00,0.7554,0.7556,0.75525,0.75525,208900000.0
2008-06-26 22:05:00,0.75525,0.7554,0.75525,0.75525,90700000.0
2008-06-26 22:10:00,0.75528,0.75541,0.75487,0.75539,419000000.0
2008-06-26 22:15:00,0.75525,0.7555,0.75525,0.75535,81000000.0
2008-06-26 22:20:00,0.75535,0.7554,0.75505,0.75505,124300000.0
2008-06-26 22:25:00,0.75492,0.75526,0.75465,0.75485,331499996.0
2008-06-26 22:30:00,0.75495,0.75519,0.75485,0.75487,411400002.0
2008-06-26 22:35:00,0.75462,0.7551,0.75462,0.7548,133100000.0
2008-06-26 22:40:00,0.7548,0.755,0.75445,0.75495,285800001.0
2008-06-26 22:45:00,0.75495,0.75495,0.75465,0.75465,37100000.0
2008-06-26 22:50:00,0.75465,0.7548,0.7546,0.75465,157300000.0
2008-06-26 22:55:00,0.7547,0.7551,0.7542,0.7548,283799999.0
2008-06-26 23:00:00,0.75456,0.75509,0.7544,0.7545,240599998.0
2008-06-26 23:05:00,0.7545,0.7552,0.7545,0.7551,572800000.0
2008-06-26 23:10:00,0.7551,0.7551,0.7547,0.7551,337400000.0
2008-06-26 23:15:00,0.7551,0.7554,0.75485,0.7552,448100000.0
2008-06-26 23:20:00,0.7552,0.7557,0.7552,0.7554,255600000.0
2008-06-26 23:25:00,0.75528,0.75568,0.75524,0.7555,451299999.0
2008-06-26 23:30:00,0.7555,0.7555,0.75505,0.75505,202700000.0
2008-06-26 23:35:00,0.75525,0.7559,0.7552,0.7556,692800001.0
2008-06-26 23:40:00,0.7557,0.756,0.7557,0.7559,577199998.0
2008-06-26 23:45:00,0.7559,0.7559,0.75495,0.75495,229900002.0
2008-06-26 23:50:00,0.7551,0.7554,0.7545,0.7548,799000000.0
2008-06-26 23:55:00,0.7548,0.7552,0.7544,0.75455,492600002.0
2008-06-27 00:00:00,0.75455,0.7546,0.754,0.7541,545899999.0
2008-06-27 00:05:00,0.7542,0.7543,0.7538,0.7542,886500003.0
2008-06-27 00:10:00,0.7542,0.7543,0.7541,0.7542,453099997.0
2008-06-27 00:15:00,0.7542,0.75432,0.75389,0.7543,667600005.0
2008-06-27 00:20:00,0.75435,0.75525,0.75435,0.7551,1043700000.0
2008-06-27 00:25:00,0.755,0.7551,0.7549,0.7551,581200000.0
2008-06-27 00:30:00,0.7551,0.75575,0.75505,0.75515,1164900005.0
2008-06-27 00:35:00,0.75515,0.75551,0.7549,0.7552,1080600003.0
2008-06-27 00:40:00,0.7552,0.7552,0.75445,0.7549,1682100001.0
2008-06-27 00:45:00,0.7549,0.7557,0.7532,0.7534,2500200004.0
2008-06-27 00:50:00,0.7534,0.7543,0.7534,0.754,884799999.0
2008-06-27 00:55:00,0.754,0.7542,0.7537,0.7537,354000000.0
2008-06-27 01:00:00,0.7537,0.754,0.7537,0.7539,389900000.0
2008-06-27 01:05:00,0.7539,0.7539,0.75352,0.75352,277600000.0
2008-06-27 01:10:00,0.7538,0.7543,0.7538,0.7542,341900000.0
2008-06-27 01:15:00,0.7542,0.7543,0.7538,0.7543,186400000.0
2008-06-27 01:20:00,0.7543,0.7544,0.7542,0.7543,79000000.0
2008-06-27 01:25:00,0.75354,0.7542,0.75345,0.7538,567100004.0
2008-06-27 01:30:00,0.7538,0.7539,0.7537,0.7539,173499999.0
2008-06-27 01:35:00,0.7539,0.7542,0.75365,0.7539,407400003.0
2008-06-27 01:40:00,0.754,0.7544,0.7538,0.7542,242899999.0
2008-06-27 01:45:00,0.7543,0.7543,0.7537,0.754,632699999.0
2008-06-27 01:50:00,0.754,0.7542,0.75349,0.7542,324900000.0
2008-06-27 01:55:00,0.7542,0.75455,0.7542,0.75455,471099998.0
2008-06-27 02:00:00,0.75455,0.7546,0.7542,0.7543,605000000.0
2008-06-27 02:05:00,0.7543,0.7545,0.7542,0.7544,359000000.0
2008-06-27 02:10:00,0.7544,0.7546,0.75425,0.75445,272799999.0
2008-06-27 02:15:00,0.75445,0.75495,0.75445,0.7549,436900002.0
2008-06-27 02:20:00,0.7549,0.7551,0.7545,0.75455,736500004.0
2008-06-27 02:25:00,0.7546,0.7548,0.75455,0.7546,355200000.0
2008-06-27 02:30:00,0.7546,0.7548,0.7545,0.7545,210700000.0
2008-06-27 02:35:00,0.7548,0.7548,0.7544,0.7545,423300001.0
2008-06-27 02:40:00,0.7545,0.7545,0.7544,0.7544,335700001.0
2008-06-27 02:45:00,0.7544,0.7547,0.75408,0.75465,1044600003.0
2008-06-27 02:50:00,0.7545,0.7546,0.7542,0.75455,250500000.0
2008-06-27 02:55:00,0.7545,0.7546,0.75388,0.7543,223900001.0
2008-06-27 03:00:00,0.7543,0.7546,0.754,0.7542,520900000.0
2008-06-27 03:05:00,0.7542,0.7545,0.7538,0.75445,162800000.0
2008-06-27 03:10:00,0.75445,0.7551,0.75445,0.7545,635900000.0
2008-06-27 03:15:00,0.7545,0.7546,0.7543,0.75455,348600000.0
2008-06-27 03:20:00,0.7546,0.7549,0.7546,0.7548,250100000.0
2008-06-27 03:25:00,0.7548,0.75495,0.75465,0.7547,728800009.0
2008-06-27 03:30:00,0.75475,0.755,0.75406,0.75406,240300000.0
2008-06-27 03:35:00,0.7548,0.7554,0.7548,0.75535,365100000.0
2008-06-27 03:40:00,0.75535,0.7558,0.7553,0.75565,1070400000.0
2008-06-27 03:45:00,0.75565,0.75595,0.75525,0.7554,447200000.0
2008-06-27 03:50:00,0.75555,0.7558,0.7551,0.7555,309600000.0
2008-06-27 03:55:00,0.7555,0.75575,0.75544,0.75556,130400000.0
2008-06-27 04:00:00,0.7556,0.75565,0.7554,0.7556,480599999.0
2008-06-27 04:05:00,0.7555,0.75555,0.7555,0.7555,282500000.0
2008-06-27 04:10:00,0.7555,0.7558,0.7554,0.7558,296200000.0
2008-06-27 04:15:00,0.7558,0.7558,0.7556,0.7558,301000000.0
2008-06-27 04:20:00,0.7558,0.7561,0.7556,0.7561,577900000.0
2008-06-27 04:25:00,0.7561,0.7562,0.7559,0.756,452100000.0
2008-06-27 04:30:00,0.756,0.7564,0.7558,0.7563,602600000.0
2008-06-27 04:35:00,0.7563,0.7564,0.75598,0.7564,262000001.0
2008-06-27 04:40:00,0.7564,0.7564,0.7563,0.7564,88600000.0
2008-06-27 04:45:00,0.7564,0.7567,0.7563,0.7565,526500000.0
2008-06-27 04:50:00,0.7565,0.75658,0.75601,0.7565,401000000.0
2008-06-27 04:55:00,0.7565,0.7566,0.7561,0.7565,351699999.0
2008-06-27 05:00:00,0.75627,0.75667,0.75602,0.7565,326800002.0
2008-06-27 05:05:00,0.7565,0.7567,0.7563,0.7565,243800000.0
2008-06-27 05:10:00,0.7565,0.75661,0.75597,0.75661,392399999.0
2008-06-27 05:15:00,0.7565,0.7566,0.7564,0.7565,603299999.0
2008-06-27 05:20:00,0.7565,0.7567,0.75606,0.75652,349900000.0
2008-06-27 05:25:00,0.7565,0.7566,0.7564,0.7565,535800000.0
2008-06-27 05:30:00,0.7565,0.7569,0.7564,0.7569,320000000.0
2008-06-27 05:35:00,0.7569,0.7569,0.7565,0.7565,535200001.0
2008-06-27 05:40:00,0.7565,0.7567,0.75597,0.7567,276900000.0
2008-06-27 05:45:00,0.7567,0.7572,0.7566,0.757,986600000.0
2008-06-27 05:50:00,0.757,0.7572,0.7567,0.7572,1061100001.0
2008-06-27 05:55:00,0.7572,0.7582,0.757,0.7579,1577700009.0
2008-06-27 06:00:00,0.7579,0.7582,0.75765,0.7582,852700001.0
2008-06-27 06:05:00,0.7582,0.7582,0.7578,0.758,1098500000.0
2008-06-27 06:10:00,0.758,0.75885,0.7579,0.7586,1118200000.0
2008-06-27 06:15:00,0.7586,0.7588,0.7585,0.7585,538700000.0
2008-06-27 06:20:00,0.75855,0.7604,0.75855,0.7598,1793699998.0
2008-06-27 06:25:00,0.75995,0.7611,0.7595,0.7608,1581600000.0
2008-06-27 06:30:00,0.7609,0.7613,0.7604,0.7608,1847900000.0
2008-06-27 06:35:00,0.7608,0.7608,0.7604,0.7604,805700001.0
2008-06-27 06:40:00,0.7604,0.7608,0.7603,0.7605,1011500000.0
2008-06-27 06:45:00,0.7605,0.7606,0.7602,0.7603,1091299998.0
2008-06-27 06:50:00,0.7603,0.7603,0.7596,0.7598,435400000.0
2008-06-27 06:55:00,0.7597,0.76,0.7597,0.76,415700000.0
2008-06-27 07:00:00,0.76,0.76025,0.76,0.76025,142300000.0
2008-06-27 07:05:00,0.7602,0.7602,0.7598,0.7598,661900000.0
2008-06-27 07:10:00,0.75973,0.76,0.75935,0.7598,181600000.0
2008-06-27 07:15:00,0.7598,0.7605,0.7597,0.7602,649599998.0
2008-06-27 07:20:00,0.7603,0.7607,0.7601,0.7601,760200000.0
2008-06-27 07:25:00,0.7597,0.7607,0.7596,0.7605,1001900000.0
2008-06-27 07:30:00,0.7605,0.7605,0.7601,0.7601,213999998.0
2008-06-27 07:35:00,0.7601,0.76015,0.7598,0.76,261000000.0
2008-06-27 07:40:00,0.76,0.76045,0.7598,0.7598,574600000.0
2008-06-27 07:45:00,0.75985,0.7601,0.75985,0.76005,356000000.0
2008-06-27 07:50:00,0.76,0.7602,0.76,0.7601,614000000.0
2008-06-27 07:55:00,0.7601,0.7608,0.75967,0.7606,643100000.0
2008-06-27 08:00:00,0.76065,0.7608,0.7597,0.7598,1504700002.0
2008-06-27 08:05:00,0.7598,0.7601,0.7586,0.7589,1416300000.0
2008-06-27 08:10:00,0.75895,0.75965,0.75895,0.75895,1134600001.0
2008-06-27 08:15:00,0.75895,0.75895,0.75815,0.7589,1651599997.0
2008-06-27 08:20:00,0.7589,0.7592,0.7579,0.75805,2307499999.0
2008-06-27 08:25:00,0.75805,0.7587,0.75785,0.75785,1069199999.0
2008-06-27 08:30:00,0.75785,0.75785,0.7571,0.7573,1325909998.0
2008-06-27 08:35:00,0.7573,0.7574,0.757,0.7574,816500001.0
2008-06-27 08:40:00,0.7574,0.7577,0.7568,0.7568,2128699997.0
2008-06-27 08:45:00,0.75685,0.7573,0.7567,0.75685,1480100000.0
2008-06-27 08:50:00,0.75685,0.7573,0.7568,0.7573,329200000.0
2008-06-27 08:55:00,0.7573,0.7575,0.7568,0.7575,1495399996.0
2008-06-27 09:00:00,0.7575,0.75775,0.7572,0.75755,484799999.0
2008-06-27 09:05:00,0.75755,0.75765,0.75685,0.7572,862500000.0
2008-06-27 09:10:00,0.7572,0.7577,0.7572,0.7575,1025400000.0
2008-06-27 09:15:00,0.7575,0.7578,0.7574,0.7575,257200000.0
2008-06-27 09:20:00,0.7575,0.7575,0.7572,0.7574,407700000.0
2008-06-27 09:25:00,0.7574,0.7574,0.7572,0.7574,229600000.0
2008-06-27 09:30:00,0.7574,0.7576,0.7574,0.7575,359500000.0
2008-06-27 09:35:00,0.7575,0.7582,0.7573,0.7581,774100000.0
2008-06-27 09:40:00,0.758,0.7581,0.75765,0.7578,376700000.0
2008-06-27 09:45:00,0.75785,0.7581,0.75765,0.758,439800000.0
2008-06-27 09:50:00,0.758,0.7583,0.758,0.7582,352300000.0
2008-06-27 09:55:00,0.7582,0.7582,0.7577,0.758,380100000.0
2008-06-27 10:00:00,0.758,0.75815,0.7574,0.7577,698100000.0
2008-06-27 10:05:00,0.7577,0.7584,0.7577,0.758,316200000.0
2008-06-27 10:10:00,0.7579,0.7581,0.7566,0.7567,557800000.0
2008-06-27 10:15:00,0.7567,0.7577,0.7567,0.7573,1058800000.0
2008-06-27 10:20:00,0.7575,0.7589,0.7574,0.7585,1147000000.0
2008-06-27 10:25:00,0.7585,0.7585,0.7579,0.75805,693800000.0
2008-06-27 10:30:00,0.75805,0.7588,0.75755,0.758,434500000.0
2008-06-27 10:35:00,0.758,0.7588,0.75765,0.7586,922200000.0
2008-06-27 10:40:00,0.75855,0.7591,0.75835,0.75905,707700001.0
2008-06-27 10:45:00,0.759,0.75955,0.7582,0.7583,942700000.0
2008-06-27 10:50:00,0.7583,0.759,0.7581,0.75885,683100000.0
2008-06-27 10:55:00,0.75885,0.7594,0.75885,0.7591,404600000.0
2008-06-27 11:00:00,0.7591,0.7593,0.7588,0.759,572300000.0
2008-06-27 11:05:00,0.75905,0.7593,0.75853,0.75878,504100000.0
2008-06-27 11:10:00,0.7589,0.7594,0.7589,0.7594,555500000.0
2008-06-27 11:15:00,0.7594,0.7594,0.75888,0.75922,368500000.0
2008-06-27 11:20:00,0.7591,0.7593,0.75905,0.7591,339900000.0
2008-06-27 11:25:00,0.7592,0.7596,0.759,0.7596,336500000.0
2008-06-27 11:30:00,0.7596,0.7596,0.759,0.7593,375900000.0
2008-06-27 11:35:00,0.7593,0.75945,0.75905,0.7592,500900000.0
2008-06-27 11:40:00,0.7592,0.75935,0.75886,0.7593,704400000.0
2008-06-27 11:45:00,0.7593,0.7594,0.7592,0.7593,236500000.0
2008-06-27 11:50:00,0.7593,0.7596,0.7593,0.75945,562600000.0
2008-06-27 11:55:00,0.7595,0.75965,0.7593,0.75965,282700000.0
2008-06-27 12:00:00,0.75965,0.7601,0.7596,0.75985,518800000.0
2008-06-27 12:05:00,0.7598,0.7601,0.75965,0.7599,278400000.0
2008-06-27 12:10:00,0.7599,0.7601,0.75975,0.7598,181700000.0
2008-06-27 12:15:00,0.7598,0.7598,0.7594,0.7594,468800000.0
2008-06-27 12:20:00,0.7594,0.7596,0.75892,0.7592,530600003.0
2008-06-27 12:25:00,0.7592,0.7592,0.75905,0.7592,86300000.0
2008-06-27 12:30:00,0.7592,0.75954,0.759,0.75951,438300000.0
2008-06-27 12:35:00,0.75945,0.7598,0.7594,0.7597,247400000.0
2008-06-27 12:40:00,0.7597,0.7598,0.75885,0.7589,368600000.0
2008-06-27 12:45:00,0.75885,0.7593,0.7588,0.759,312500000.0
2008-06-27 12:50:00,0.759,0.75905,0.7589,0.75895,113800000.0
2008-06-27 12:55:00,0.75897,0.7593,0.75868,0.7593,627400000.0
2008-06-27 13:00:00,0.7594,0.7597,0.7594,0.75955,274000000.0
2008-06-27 13:05:00,0.7596,0.7598,0.7595,0.7596,216700000.0
2008-06-27 13:10:00,0.7596,0.75986,0.75927,0.75945,306800005.0
2008-06-27 13:15:00,0.7595,0.7597,0.7593,0.7593,808900000.0
2008-06-27 13:20:00,0.7593,0.7594,0.75898,0.7593,415900000.0
2008-06-27 13:25:00,0.7593,0.7594,0.75925,0.7593,128700000.0
2008-06-27 13:30:00,0.7593,0.75939,0.75888,0.7593,176200000.0
2008-06-27 13:35:00,0.7593,0.7595,0.7592,0.75935,178800000.0
2008-06-27 13:40:00,0.7595,0.7598,0.7593,0.7593,393300000.0
2008-06-27 13:45:00,0.7593,0.7596,0.75855,0.75905,624000000.0
2008-06-27 13:50:00,0.75905,0.76025,0.75905,0.7598,559400000.0
2008-06-27 13:55:00,0.7597,0.7601,0.7596,0.75985,258100000.0
2008-06-27 14:00:00,0.75985,0.7602,0.7593,0.7593,416500000.0
2008-06-27 14:05:00,0.7594,0.7599,0.75925,0.75935,414700000.0
2008-06-27 14:10:00,0.7594,0.75945,0.75897,0.75925,115800000.0
2008-06-27 14:15:00,0.75925,0.7595,0.75925,0.7595,61100000.0
2008-06-27 14:20:00,0.7595,0.7595,0.75885,0.75885,360200000.0
2008-06-27 14:25:00,0.7589,0.7589,0.75825,0.7587,350900000.0
2008-06-27 14:30:00,0.7587,0.7588,0.75855,0.7587,143500000.0
2008-06-27 14:35:00,0.7587,0.75875,0.7587,0.75875,113000000.0
2008-06-27 14:40:00,0.75875,0.7588,0.7583,0.7586,227100000.0
2008-06-27 14:45:00,0.75865,0.759,0.75834,0.7588,453200002.0
2008-06-27 14:50:00,0.75845,0.75902,0.75829,0.7588,266899998.0
2008-06-27 14:55:00,0.7588,0.7592,0.75855,0.7589,170400000.0
2008-06-27 15:00:00,0.75905,0.7591,0.7586,0.7587,133700000.0
2008-06-27 15:05:00,0.75865,0.7588,0.75865,0.7588,91300000.0
2008-06-27 15:10:00,0.7588,0.759,0.7588,0.75895,100300000.0
2008-06-27 15:15:00,0.75895,0.7591,0.75895,0.75905,67200000.0
2008-06-27 15:20:00,0.75905,0.75905,0.7585,0.75865,80200000.0
2008-06-27 15:25:00,0.75865,0.7591,0.75855,0.75881,171200000.0
2008-06-27 15:30:00,0.7591,0.7591,0.7591,0.7591,33800000.0
2008-06-27 15:35:00,0.7591,0.7593,0.75895,0.75915,57000000.0
2008-06-27 15:40:00,0.75915,0.7592,0.75905,0.7592,210000000.0
2008-06-27 15:45:00,0.7592,0.7595,0.759,0.7593,140100000.0
2008-06-27 15:50:00,0.7593,0.7602,0.7593,0.7599,685400000.0
2008-06-27 15:55:00,0.7599,0.7603,0.75985,0.76025,249900000.0
2008-06-27 16:00:00,0.7604,0.7604,0.75975,0.7602,299100000.0
2008-06-27 16:05:00,0.7602,0.7614,0.7602,0.76105,277000000.0
2008-06-27 16:10:00,0.76105,0.7612,0.7606,0.7607,244400000.0
2008-06-27 16:15:00,0.7607,0.761,0.7605,0.7607,303200000.0
2008-06-27 16:20:00,0.7607,0.76095,0.7605,0.7607,187700000.0
2008-06-27 16:25:00,0.7607,0.7607,0.7604,0.76065,198400000.0
2008-06-27 16:30:00,0.76065,0.76225,0.76065,0.7621,620000000.0
2008-06-27 16:35:00,0.7621,0.7622,0.7617,0.762,499825002.0
2008-06-27 16:40:00,0.7618,0.762,0.7612,0.76145,324878000.0
2008-06-27 16:45:00,0.76145,0.7616,0.7611,0.76115,212200000.0
2008-06-27 16:50:00,0.76115,0.76125,0.76105,0.76105,117800000.0
2008-06-27 16:55:00,0.76125,0.76125,0.7605,0.7605,335300000.0
2008-06-27 17:00:00,0.7605,0.7616,0.7605,0.7614,623500000.0
2008-06-27 17:05:00,0.7614,0.7615,0.76085,0.76125,449500000.0
2008-06-27 17:10:00,0.76125,0.7613,0.76085,0.7612,255600000.0
2008-06-27 17:15:00,0.7612,0.7613,0.761,0.7611,220600001.0
2008-06-27 17:20:00,0.76115,0.7616,0.761,0.7615,259800000.0
2008-06-27 17:25:00,0.7615,0.7615,0.761,0.7611,222100000.0
2008-06-27 17:30:00,0.7611,0.7611,0.761,0.761,167400000.0
2008-06-27 17:35:00,0.761,0.7612,0.7609,0.761,276200000.0
2008-06-27 17:40:00,0.761,0.7611,0.7609,0.761,186000000.0
2008-06-27 17:45:00,0.761,0.7612,0.76075,0.76095,660800000.0
2008-06-27 17:50:00,0.7609,0.7611,0.76068,0.76095,330100000.0
2008-06-27 17:55:00,0.76095,0.7615,0.7607,0.7615,415600000.0
2008-06-27 18:00:00,0.7615,0.7617,0.7611,0.7615,349800000.0
2008-06-27 18:05:00,0.7615,0.76175,0.7613,0.76175,139000000.0
2008-06-27 18:10:00,0.76185,0.7621,0.7617,0.76175,243800000.0
2008-06-27 18:15:00,0.7617,0.76191,0.76142,0.7617,152400000.0
2008-06-27 18:20:00,0.76165,0.7618,0.76125,0.7617,160000000.0
2008-06-27 18:25:00,0.7617,0.762,0.76155,0.7617,293000000.0
2008-06-27 18:30:00,0.7619,0.7619,0.7615,0.7617,78900000.0
2008-06-27 18:35:00,0.7617,0.7623,0.7617,0.76175,193800000.0
2008-06-27 18:40:00,0.76172,0.76197,0.76137,0.76141,612500000.0
2008-06-27 18:45:00,0.76144,0.7621,0.76144,0.7621,216400000.0
2008-06-27 18:50:00,0.7622,0.7622,0.76143,0.76205,417400000.0
2008-06-27 18:55:00,0.762,0.7623,0.76164,0.76205,274600000.0
2008-06-27 19:00:00,0.76158,0.76223,0.76158,0.7622,230300000.0
2008-06-27 19:05:00,0.7622,0.7633,0.7622,0.763,397600000.0
2008-06-27 19:10:00,0.76295,0.7631,0.7623,0.76285,298700000.0
2008-06-27 19:15:00,0.76275,0.763,0.76186,0.7625,270500000.0
2008-06-27 19:20:00,0.76248,0.76273,0.762,0.76245,329400000.0
2008-06-27 19:25:00,0.76245,0.7626,0.76225,0.7625,237500000.0
2008-06-27 19:30:00,0.7625,0.7626,0.76205,0.7622,425300000.0
2008-06-27 19:35:00,0.76215,0.76215,0.7614,0.7617,318200000.0
2008-06-27 19:40:00,0.76165,0.7617,0.76134,0.7615,105300000.0
2008-06-27 19:45:00,0.7615,0.7618,0.76124,0.76157,300899998.0
2008-06-27 19:50:00,0.7616,0.7623,0.76142,0.76179,478300003.0
2008-06-27 19:55:00,0.76174,0.762,0.7613,0.7615,608300002.0
2008-06-27 20:00:00,0.76145,0.7615,0.76125,0.76145,151500000.0
2008-06-27 20:05:00,0.7614,0.76145,0.7596,0.7604,592100000.0
2008-06-27 20:10:00,0.7605,0.761,0.76019,0.7607,383600000.0
2008-06-27 20:15:00,0.7607,0.7607,0.7601,0.7603,272100000.0
2008-06-27 20:20:00,0.7603,0.7607,0.7602,0.76045,542300001.0
2008-06-27 20:25:00,0.76045,0.76045,0.7601,0.7604,210700000.0
2008-06-27 20:30:00,0.7604,0.7604,0.7601,0.7603,59600000.0
2008-06-27 20:35:00,0.7603,0.76037,0.75979,0.75992,231900001.0
2008-06-27 20:40:00,0.7603,0.7605,0.76025,0.76035,35800000.0
2008-06-27 20:45:00,0.76035,0.76075,0.76026,0.76055,158400000.0
2008-06-27 20:50:00,0.76055,0.76075,0.76055,0.76065,27300000.0
2008-06-27 20:55:00,0.76065,0.7612,0.76065,0.76085,146500000.0
2008-06-27 21:00:00,0.76085,0.76085,0.76025,0.7606,209800000.0
2008-06-27 21:05:00,0.76055,0.76063,0.76009,0.76042,362400006.0
2008-06-27 21:10:00,0.76055,0.76071,0.7603,0.7605,156300002.0
2008-06-27 21:15:00,0.7605,0.7606,0.76014,0.76035,274700000.0
2008-06-27 21:20:00,0.7602,0.7608,0.76004,0.7604,314700003.0
2008-06-27 21:25:00,0.76056,0.76079,0.76035,0.76065,226699998.0
2008-06-27 21:30:00,0.76065,0.76065,0.76026,0.76027,487000006.0
2008-06-27 21:35:00,0.7606,0.76072,0.76018,0.76039,760499995.0
2008-06-27 21:40:00,0.76055,0.76055,0.76024,0.76045,236700001.0
2008-06-27 21:45:00,0.76045,0.76082,0.7604,0.76045,377199999.0
2008-06-27 21:50:00,0.7605,0.7608,0.76045,0.76065,308400000.0
2008-06-27 21:55:00,0.76032,0.76078,0.76005,0.76025,392900003.0
2008-06-27 22:00:00,0.7603,0.7603,0.7599,0.76005,217900000.0
2008-06-27 22:05:00,0.76,0.7604,0.75995,0.7602,441500000.0
2008-06-27 22:10:00,0.7602,0.7602,0.75986,0.7602,150100000.0
2008-06-27 22:15:00,0.76015,0.7604,0.75992,0.76025,249500000.0
2008-06-27 22:20:00,0.76014,0.76058,0.75994,0.75994,275699997.0
2008-06-27 22:25:00,0.7601,0.76045,0.75997,0.7603,378100000.0
2008-06-27 22:30:00,0.7603,0.7606,0.7603,0.7605,121100000.0
2008-06-27 22:35:00,0.76055,0.76059,0.76008,0.76059,312600002.0
2008-06-27 22:40:00,0.7605,0.7609,0.7603,0.7603,169200000.0
2008-06-27 22:45:00,0.76025,0.76055,0.76,0.76007,294100000.0
2008-06-27 22:50:00,0.76045,0.76085,0.7602,0.7607,83500000.0
2008-06-27 22:55:00,0.76039,0.76065,0.76032,0.7605,276800000.0
2008-06-30 00:00:00,0.7606,0.7606,0.7603,0.7605,570500000.0
2008-06-30 00:05:00,0.7603,0.7606,0.7603,0.7605,228200000.0
2008-06-30 00:10:00,0.7606,0.7614,0.7605,0.7611,570500000.0
2008-06-30 00:15:00,0.7608,0.7612,0.7606,0.7607,570500000.0
2008-06-30 00:20:00,0.7609,0.761,0.7606,0.7608,456400000.0
2008-06-30 00:25:00,0.7607,0.7609,0.7606,0.7607,456400000.0
2008-06-30 00:30:00,0.7609,0.761,0.7607,0.7608,228200000.0
2008-06-30 00:35:00,0.7609,0.7609,0.7609,0.7609,114100000.0
2008-06-30 00:40:00,0.761,0.7611,0.7609,0.761,456400000.0
2008-06-30 00:45:00,0.7609,0.7614,0.7609,0.7613,570500000.0
2008-06-30 00:50:00,0.7614,0.7616,0.7611,0.7616,456400000.0
2008-06-30 00:55:00,0.7617,0.7617,0.7613,0.7614,228200000.0
2008-06-30 01:00:00,0.7615,0.7616,0.7614,0.7616,114100000.0
2008-06-30 01:05:00,0.7617,0.7618,0.7616,0.7617,342300000.0
2008-06-30 01:10:00,0.7618,0.762,0.7618,0.7619,228200000.0
2008-06-30 01:15:00,0.7617,0.7617,0.7611,0.7611,570500000.0
2008-06-30 01:20:00,0.7612,0.7612,0.7611,0.7612,114100000.0
2008-06-30 01:25:00,0.7614,0.7615,0.7613,0.7614,114100000.0
2008-06-30 01:30:00,0.7616,0.7616,0.7614,0.7616,228200000.0
2008-06-30 01:40:00,0.7615,0.7617,0.7615,0.7616,114100000.0
2008-06-30 01:45:00,0.7618,0.7621,0.7616,0.7621,570500000.0
2008-06-30 01:50:00,0.7622,0.763,0.762,0.7626,570500000.0
2008-06-30 01:55:00,0.7627,0.7627,0.7622,0.7625,570500000.0
2008-06-30 02:00:00,0.7625,0.7626,0.7619,0.7619,377200000.0
2008-06-30 02:05:00,0.7621,0.7622,0.76165,0.76175,79600000.0
2008-06-30 02:10:00,0.7621,0.7623,0.76165,0.76175,83600000.0
2008-06-30 02:15:00,0.76205,0.7625,0.76205,0.7625,163400000.0
2008-06-30 02:20:00,0.7622,0.7625,0.76175,0.7623,186400000.0
2008-06-30 02:25:00,0.76215,0.7625,0.76205,0.7625,211500000.0
2008-06-30 02:30:00,0.76205,0.7626,0.76205,0.76235,144300000.0
2008-06-30 02:35:00,0.7623,0.7626,0.76205,0.76235,32200000.0
2008-06-30 02:40:00,0.7624,0.7631,0.76215,0.7631,259700000.0
2008-06-30 02:45:00,0.7631,0.7634,0.7626,0.7632,641400000.0
2008-06-30 02:50:00,0.7629,0.7633,0.76255,0.76255,359500000.0
2008-06-30 02:55:00,0.7629,0.763,0.7626,0.7628,486200000.0
2008-06-30 03:00:00,0.7627,0.7629,0.76245,0.7629,295900000.0
2008-06-30 03:05:00,0.7629,0.7629,0.7621,0.7622,391800000.0
2008-06-30 03:10:00,0.7622,0.7623,0.76175,0.7622,349599999.0
2008-06-30 03:15:00,0.7622,0.7626,0.7621,0.7622,443000000.0
2008-06-30 03:20:00,0.7621,0.7625,0.7621,0.7622,323300000.0
2008-06-30 03:25:00,0.7622,0.7622,0.7618,0.7621,516600000.0
2008-06-30 03:30:00,0.7621,0.7625,0.7619,0.7625,455900000.0
2008-06-30 03:35:00,0.7625,0.7627,0.7625,0.7626,918099990.0
2008-06-30 03:40:00,0.7625,0.7629,0.7625,0.7626,492299999.0
2008-06-30 03:45:00,0.7626,0.7629,0.7618,0.7629,465200000.0
2008-06-30 03:50:00,0.7629,0.763,0.76245,0.76255,302000000.0
2008-06-30 03:55:00,0.7627,0.7629,0.7624,0.7628,437499999.0
2008-06-30 04:00:00,0.7627,0.7633,0.7626,0.7627,285300000.0
2008-06-30 04:05:00,0.7627,0.7629,0.7625,0.7625,368400000.0
2008-06-30 04:10:00,0.7625,0.7626,0.7617,0.76205,860700000.0
2008-06-30 04:15:00,0.76205,0.7623,0.76195,0.7623,238700000.0
2008-06-30 04:20:00,0.7622,0.7622,0.76195,0.7622,88000000.0
2008-06-30 04:25:00,0.76205,0.7624,0.7618,0.7618,241100000.0
2008-06-30 04:30:00,0.76155,0.7622,0.76155,0.76175,229800000.0
2008-06-30 04:35:00,0.76175,0.7621,0.76175,0.76205,157200000.0
2008-06-30 04:40:00,0.7618,0.7622,0.76165,0.762,279699999.0
2008-06-30 04:45:00,0.7619,0.762,0.76165,0.76175,192600000.0
2008-06-30 04:50:00,0.76165,0.7619,0.76135,0.7614,311800000.0
2008-06-30 04:55:00,0.7615,0.7616,0.7614,0.7616,154000000.0
2008-06-30 05:00:00,0.7616,0.763,0.7616,0.7628,997799999.0
2008-06-30 05:05:00,0.7628,0.763,0.76255,0.763,235200000.0
2008-06-30 05:10:00,0.763,0.763,0.7627,0.763,324300000.0
2008-06-30 05:15:00,0.76285,0.7633,0.7627,0.76275,651599999.0
2008-06-30 05:20:00,0.76285,0.7629,0.76235,0.7625,175399999.0
2008-06-30 05:25:00,0.7625,0.7625,0.76225,0.7624,88400000.0
2008-06-30 05:30:00,0.7624,0.7627,0.76235,0.76235,298100000.0
2008-06-30 05:35:00,0.7623,0.7624,0.7621,0.7624,83900000.0
2008-06-30 05:40:00,0.7622,0.7625,0.7622,0.7625,168899998.0
2008-06-30 05:45:00,0.7625,0.763,0.7624,0.7627,267199998.0
2008-06-30 05:50:00,0.7627,0.7628,0.7622,0.7623,310899997.0
2008-06-30 05:55:00,0.7622,0.7628,0.7622,0.7628,225500000.0
2008-06-30 06:00:00,0.7628,0.763,0.7627,0.76285,370799999.0
2008-06-30 06:05:00,0.7627,0.763,0.7627,0.763,46300000.0
2008-06-30 06:10:00,0.763,0.763,0.7628,0.763,211800000.0
2008-06-30 06:15:00,0.7629,0.763,0.7628,0.7628,442199999.0
2008-06-30 06:20:00,0.7627,0.7629,0.7627,0.7629,172899999.0
2008-06-30 06:25:00,0.7629,0.763,0.76275,0.763,336800000.0
2008-06-30 06:30:00,0.763,0.763,0.7628,0.7629,176400000.0
2008-06-30 06:35:00,0.7629,0.7629,0.76275,0.7628,196500000.0
2008-06-30 06:40:00,0.7628,0.7628,0.7624,0.7625,681100001.0
2008-06-30 06:45:00,0.7625,0.76255,0.76225,0.76255,576200000.0
2008-06-30 06:50:00,0.76255,0.76269,0.76226,0.76262,156899999.0
2008-06-30 06:55:00,0.7626,0.7627,0.7624,0.7626,370399998.0
2008-06-30 07:00:00,0.7626,0.7627,0.7623,0.7625,591899999.0
2008-06-30 07:05:00,0.76235,0.7629,0.76235,0.7627,482500001.0
2008-06-30 07:10:00,0.7628,0.7631,0.76251,0.763,324499998.0
2008-06-30 07:15:00,0.763,0.76303,0.76253,0.76253,202299997.0
2008-06-30 07:20:00,0.76285,0.7631,0.76285,0.7631,240500000.0
2008-06-30 07:25:00,0.7631,0.7633,0.7625,0.7628,412800000.0
2008-06-30 07:30:00,0.7628,0.763,0.7627,0.763,433399999.0
2008-06-30 07:35:00,0.7629,0.7633,0.7628,0.7633,241000001.0
2008-06-30 07:40:00,0.76315,0.7635,0.76315,0.7634,233300000.0
2008-06-30 07:45:00,0.7634,0.7634,0.7633,0.7634,273499999.0
2008-06-30 07:50:00,0.7634,0.7635,0.76275,0.7631,751599996.0
2008-06-30 07:55:00,0.7631,0.7632,0.76295,0.76305,369399999.0
2008-06-30 08:00:00,0.7632,0.7632,0.76305,0.7632,244600000.0
2008-06-30 08:05:00,0.7632,0.7633,0.763,0.7631,746599998.0
2008-06-30 08:10:00,0.7631,0.7632,0.76305,0.7631,497799999.0
2008-06-30 08:15:00,0.7631,0.7634,0.763,0.7633,649199999.0
2008-06-30 08:20:00,0.7632,0.7637,0.7632,0.7634,606000000.0
2008-06-30 08:25:00,0.7634,0.7635,0.7632,0.7634,613699997.0
2008-06-30 08:30:00,0.7634,0.7637,0.7631,0.7633,812399997.0
2008-06-30 08:35:00,0.7634,0.76355,0.76305,0.7632,509600001.0
2008-06-30 08:40:00,0.76315,0.7641,0.76315,0.7637,1687900020.0
2008-06-30 08:45:00,0.7637,0.7644,0.7637,0.764,1719200001.0
2008-06-30 08:50:00,0.764,0.7642,0.7638,0.7638,2187300012.0
2008-06-30 08:55:00,0.7638,0.7641,0.7637,0.7638,1657900019.0
2008-06-30 09:00:00,0.7638,0.7638,0.76305,0.76325,743200002.0
2008-06-30 09:05:00,0.76325,0.7639,0.76325,0.76385,933000000.0
2008-06-30 09:10:00,0.76385,0.7647,0.7637,0.7644,1159699996.0
2008-06-30 09:15:00,0.7644,0.7656,0.7644,0.7652,2523500016.0
2008-06-30 09:20:00,0.7652,0.7662,0.76485,0.765,1936499998.0
2008-06-30 09:25:00,0.765,0.7653,0.7648,0.7649,1314799997.0
2008-06-30 09:30:00,0.7649,0.7649,0.7643,0.7643,1588699995.0
2008-06-30 09:35:00,0.7643,0.7643,0.76405,0.7642,571100000.0
2008-06-30 09:40:00,0.76415,0.7642,0.764,0.7641,859300000.0
2008-06-30 09:45:00,0.7641,0.7647,0.7641,0.7647,937199999.0
2008-06-30 09:50:00,0.7647,0.7648,0.7646,0.7648,736000000.0
2008-06-30 09:55:00,0.7648,0.7651,0.7647,0.7651,625100000.0
2008-06-30 10:00:00,0.7651,0.7655,0.76505,0.76545,264700000.0
2008-06-30 10:05:00,0.7654,0.7657,0.76535,0.76535,392000000.0
2008-06-30 10:10:00,0.7654,0.7658,0.7653,0.7655,387899999.0
2008-06-30 10:15:00,0.7655,0.7657,0.7653,0.7657,722000000.0
2008-06-30 10:20:00,0.7657,0.7659,0.76545,0.76555,598400000.0
2008-06-30 10:25:00,0.76555,0.7656,0.76535,0.76545,297000000.0
2008-06-30 10:30:00,0.76545,0.7656,0.76535,0.76555,191700000.0
2008-06-30 10:35:00,0.7656,0.76625,0.7656,0.76615,193900000.0
2008-06-30 10:40:00,0.7661,0.7661,0.76555,0.7657,1041399991.0
2008-06-30 10:45:00,0.7657,0.7658,0.76535,0.7654,913799998.0
2008-06-30 10:50:00,0.7654,0.76565,0.76505,0.7653,979500000.0
2008-06-30 10:55:00,0.7653,0.7654,0.7651,0.7651,824400001.0
2008-06-30 11:00:00,0.7651,0.7651,0.7647,0.7649,1132700001.0
2008-06-30 11:05:00,0.7649,0.7649,0.76475,0.7648,140200000.0
2008-06-30 11:10:00,0.7648,0.7648,0.7647,0.7647,438900000.0
2008-06-30 11:15:00,0.7647,0.7647,0.7646,0.7647,153900000.0
2008-06-30 11:20:00,0.76465,0.76475,0.7645,0.76475,327600000.0
2008-06-30 11:25:00,0.76475,0.76485,0.7646,0.7648,320300000.0
2008-06-30 11:30:00,0.76465,0.76485,0.76424,0.7647,103200000.0
2008-06-30 11:35:00,0.7647,0.7648,0.7645,0.7648,373700000.0
2008-06-30 11:40:00,0.76475,0.7653,0.7646,0.7653,561300003.0
2008-06-30 11:45:00,0.7653,0.7653,0.7642,0.7643,905499999.0
2008-06-30 11:50:00,0.7643,0.76475,0.7641,0.7645,1765800002.0
2008-06-30 11:55:00,0.7645,0.76475,0.76445,0.7645,1095200001.0
2008-06-30 12:00:00,0.7645,0.76481,0.76431,0.76435,553899998.0
2008-06-30 12:05:00,0.7643,0.76435,0.764,0.7641,488000001.0
2008-06-30 12:10:00,0.7641,0.7643,0.7641,0.76415,301700000.0
2008-06-30 12:15:00,0.7641,0.76445,0.7641,0.7643,285200000.0
2008-06-30 12:20:00,0.7643,0.7651,0.76425,0.76495,316200000.0
2008-06-30 12:25:00,0.7649,0.7652,0.7649,0.7651,164000000.0
2008-06-30 12:30:00,0.7649,0.76555,0.7649,0.7652,434600000.0
2008-06-30 12:35:00,0.7652,0.7653,0.76505,0.7652,222500000.0
2008-06-30 12:40:00,0.7651,0.7655,0.7649,0.7651,241000000.0
2008-06-30 12:45:00,0.76505,0.7651,0.7649,0.765,204600000.0
2008-06-30 12:50:00,0.765,0.7651,0.7644,0.7645,295800000.0
2008-06-30 12:55:00,0.7645,0.7645,0.7635,0.7635,787799996.0
2008-06-30 13:00:00,0.7635,0.7636,0.76275,0.763,667399999.0
2008-06-30 13:05:00,0.7629,0.7643,0.76285,0.76375,691100000.0
2008-06-30 13:10:00,0.7637,0.7641,0.7635,0.7641,377200000.0
2008-06-30 13:15:00,0.7641,0.7641,0.76215,0.76215,688199999.0
2008-06-30 13:20:00,0.76205,0.7628,0.762,0.7625,403000000.0
2008-06-30 13:25:00,0.7625,0.7629,0.7623,0.76265,266500000.0
2008-06-30 13:30:00,0.7627,0.76335,0.7627,0.76325,354900000.0
2008-06-30 13:35:00,0.76325,0.7637,0.76325,0.76355,154000000.0
2008-06-30 13:40:00,0.76355,0.764,0.7635,0.7636,485200000.0
2008-06-30 13:45:00,0.7635,0.7638,0.7634,0.76345,165600000.0
2008-06-30 13:50:00,0.76345,0.7635,0.76335,0.7634,79900000.0
2008-06-30 13:55:00,0.7634,0.76405,0.76335,0.76405,279000000.0
2008-06-30 14:00:00,0.76405,0.7641,0.7638,0.76405,310200000.0
2008-06-30 14:05:00,0.76405,0.7642,0.76365,0.7642,372100002.0
2008-06-30 14:10:00,0.7641,0.7644,0.7638,0.764,382000000.0
2008-06-30 14:15:00,0.764,0.7641,0.7636,0.7637,314800003.0
2008-06-30 14:20:00,0.7637,0.7637,0.76315,0.7632,390200000.0
2008-06-30 14:25:00,0.7632,0.7633,0.7627,0.76285,571500000.0
2008-06-30 14:30:00,0.76285,0.7635,0.76285,0.76325,348800000.0
2008-06-30 14:35:00,0.7633,0.7636,0.763,0.76345,491000000.0
2008-06-30 14:40:00,0.7634,0.764,0.7634,0.7639,305300000.0
2008-06-30 14:45:00,0.76395,0.7643,0.7637,0.7637,636400002.0
2008-06-30 14:50:00,0.7637,0.7637,0.7632,0.76325,534200000.0
2008-06-30 14:55:00,0.7633,0.7638,0.76325,0.76355,293000000.0
2008-06-30 15:00:00,0.76355,0.7643,0.76355,0.7642,436000000.0
2008-06-30 15:05:00,0.7642,0.7645,0.764,0.7641,416800000.0
2008-06-30 15:10:00,0.7641,0.7641,0.76395,0.764,282500000.0
2008-06-30 15:15:00,0.76396,0.7643,0.76343,0.76425,405400000.0
2008-06-30 15:20:00,0.76425,0.7643,0.764,0.7641,294400000.0
2008-06-30 15:25:00,0.764,0.76418,0.76371,0.76405,227000000.0
2008-06-30 15:30:00,0.764,0.7641,0.764,0.7641,84600000.0
2008-06-30 15:35:00,0.7641,0.7642,0.7641,0.7641,368800000.0
2008-06-30 15:40:00,0.7641,0.7642,0.76375,0.76395,489600001.0
2008-06-30 15:45:00,0.76363,0.7641,0.76352,0.76395,361200000.0
2008-06-30 15:50:00,0.764,0.7642,0.7639,0.764,884600000.0
2008-06-30 15:55:00,0.76405,0.76415,0.7636,0.7639,636100000.0
2008-06-30 16:00:00,0.7639,0.7642,0.7635,0.76375,697000001.0
2008-06-30 16:05:00,0.7638,0.7643,0.76365,0.7639,202000000.0
2008-06-30 16:10:00,0.7639,0.76395,0.7635,0.76365,494499998.0
2008-06-30 16:15:00,0.76365,0.764,0.7635,0.76375,806400000.0
2008-06-30 16:20:00,0.7637,0.764,0.7634,0.7634,770900000.0
2008-06-30 16:25:00,0.7634,0.7634,0.76315,0.76315,230900000.0
2008-06-30 16:30:00,0.76315,0.76315,0.7623,0.7623,518900000.0
2008-06-30 16:35:00,0.7623,0.76245,0.762,0.76225,726200000.0
2008-06-30 16:40:00,0.7622,0.76235,0.762,0.762,342600000.0
2008-06-30 16:45:00,0.762,0.762,0.76095,0.7611,491600000.0
2008-06-30 16:50:00,0.76115,0.7627,0.7611,0.76245,511200000.0
2008-06-30 16:55:00,0.76245,0.76245,0.7611,0.7611,1415499997.0
2008-06-30 17:00:00,0.7611,0.7613,0.76055,0.76075,1670600002.0
2008-06-30 17:05:00,0.76075,0.76105,0.76055,0.76065,1121600000.0
2008-06-30 17:10:00,0.7607,0.7607,0.75945,0.7597,534400000.0
2008-06-30 17:15:00,0.7595,0.76,0.75915,0.7593,583000001.0
2008-06-30 17:20:00,0.75935,0.7599,0.7593,0.7597,660099999.0
2008-06-30 17:25:00,0.7597,0.7598,0.7589,0.7592,601099998.0
2008-06-30 17:30:00,0.7592,0.7603,0.759,0.76,778600000.0
2008-06-30 17:35:00,0.76,0.7612,0.75995,0.7611,251800000.0
2008-06-30 17:40:00,0.76105,0.7613,0.7606,0.76095,443200000.0
2008-06-30 17:45:00,0.76095,0.7612,0.76068,0.76095,192300000.0
2008-06-30 17:50:00,0.76095,0.7611,0.76055,0.7607,230500000.0
2008-06-30 17:55:00,0.7607,0.76095,0.76055,0.7606,462900000.0
2008-06-30 18:00:00,0.7606,0.7608,0.76055,0.76075,70500000.0
2008-06-30 18:05:00,0.76075,0.761,0.76065,0.7607,310100000.0
2008-06-30 18:10:00,0.7608,0.76135,0.76065,0.7611,220800000.0
2008-06-30 18:15:00,0.76105,0.7615,0.76073,0.76077,222600000.0
2008-06-30 18:20:00,0.7612,0.76121,0.76078,0.7612,37800000.0
2008-06-30 18:25:00,0.7611,0.7612,0.76095,0.761,79800000.0
2008-06-30 18:30:00,0.76095,0.76095,0.7601,0.7606,129700000.0
2008-06-30 18:35:00,0.76022,0.76073,0.76011,0.7606,90000000.0
2008-06-30 18:40:00,0.7606,0.7609,0.7603,0.7605,80300000.0
2008-06-30 18:45:00,0.76022,0.7607,0.76007,0.7605,223300000.0
2008-06-30 18:50:00,0.7605,0.7606,0.75998,0.76006,75300000.0
2008-06-30 18:55:00,0.7603,0.7608,0.76025,0.76045,96000000.0
2008-06-30 19:00:00,0.7605,0.76075,0.7604,0.7604,43000000.0
2008-06-30 19:05:00,0.76015,0.76075,0.75993,0.76075,250100000.0
2008-06-30 19:10:00,0.76054,0.7616,0.7603,0.7611,329200000.0
2008-06-30 19:15:00,0.7611,0.76115,0.76105,0.7611,103200000.0
2008-06-30 19:20:00,0.7611,0.76125,0.76105,0.76125,49800000.0
2008-06-30 19:25:00,0.76125,0.76138,0.76099,0.76125,56800000.0
2008-06-30 19:30:00,0.76135,0.7617,0.76125,0.7614,107100000.0
2008-06-30 19:35:00,0.7615,0.76172,0.76105,0.7617,42000000.0
2008-06-30 19:40:00,0.7617,0.7617,0.76145,0.76145,29100000.0
2008-06-30 19:45:00,0.76134,0.76178,0.76112,0.76121,582900001.0
2008-06-30 19:50:00,0.7617,0.7621,0.7614,0.7621,77600000.0
2008-06-30 19:55:00,0.76175,0.76208,0.76168,0.76195,349099998.0
2008-06-30 20:00:00,0.76195,0.76235,0.76162,0.76162,167500002.0
2008-06-30 20:05:00,0.76164,0.76216,0.76163,0.76168,413100000.0
2008-06-30 20:10:00,0.76185,0.76213,0.76135,0.76135,251600000.0
2008-06-30 20:15:00,0.7614,0.76182,0.7612,0.76145,290600003.0
2008-06-30 20:20:00,0.76145,0.76156,0.76094,0.76132,154900001.0
2008-06-30 20:25:00,0.76121,0.76169,0.76115,0.7612,117700000.0
2008-06-30 20:30:00,0.7612,0.76125,0.76074,0.76086,284400000.0
2008-06-30 20:35:00,0.76092,0.76126,0.76086,0.76115,335100000.0
2008-06-30 20:40:00,0.7612,0.76215,0.76093,0.76215,270500000.0
2008-06-30 20:45:00,0.76215,0.7624,0.76191,0.76191,371500000.0
2008-06-30 20:50:00,0.76197,0.76228,0.76178,0.76215,214000000.0
2008-06-30 20:55:00,0.7625,0.7625,0.76145,0.7618,410000000.0
2008-06-30 21:00:00,0.76175,0.7621,0.76142,0.76178,328000000.0
2008-06-30 21:05:00,0.76181,0.76225,0.76116,0.76165,329000000.0
2008-06-30 21:10:00,0.76158,0.76194,0.7613,0.76165,207500000.0
2008-06-30 21:15:00,0.76165,0.76178,0.76135,0.76178,172300000.0
2008-06-30 21:20:00,0.76182,0.76194,0.76131,0.76155,146900000.0
2008-06-30 21:25:00,0.76146,0.76182,0.76105,0.76125,292000000.0
2008-06-30 21:30:00,0.76125,0.76151,0.76106,0.76145,294800000.0
2008-06-30 21:35:00,0.76155,0.76155,0.76098,0.76145,305500000.0
2008-06-30 21:40:00,0.76145,0.76185,0.76145,0.7615,133600000.0
2008-06-30 21:45:00,0.7615,0.7615,0.76125,0.76135,79500000.0
2008-06-30 21:50:00,0.76135,0.7617,0.76116,0.76145,581700000.0
2008-06-30 21:55:00,0.76143,0.7619,0.76112,0.76185,624700000.0
2008-06-30 22:00:00,0.7619,0.762,0.76055,0.7609,189400000.0
2008-06-30 22:05:00,0.761,0.7612,0.76085,0.76115,82100000.0
2008-06-30 22:10:00,0.76085,0.76125,0.76066,0.761,179100000.0
2008-06-30 22:15:00,0.76115,0.76115,0.76047,0.7607,145200000.0
2008-06-30 22:20:00,0.76075,0.76089,0.76039,0.7608,653400000.0
2008-06-30 22:25:00,0.7608,0.76108,0.76065,0.7609,158100000.0
2008-06-30 22:30:00,0.76095,0.7611,0.76067,0.7611,337700000.0
2008-06-30 22:35:00,0.7611,0.7617,0.76105,0.7616,332100000.0
2008-06-30 22:40:00,0.7618,0.7621,0.7614,0.76185,324700000.0
2008-06-30 22:45:00,0.76185,0.762,0.7615,0.76185,121300000.0
2008-06-30 22:50:00,0.762,0.76205,0.76175,0.76175,155800000.0
2008-06-30 22:55:00,0.76175,0.7622,0.76175,0.7622,130200000.0
2008-06-30 23:00:00,0.7622,0.7622,0.76165,0.7617,111100000.0
2008-06-30 23:05:00,0.7617,0.7619,0.76095,0.7614,272400000.0
2008-06-30 23:10:00,0.7614,0.7614,0.76095,0.7613,351500000.0
2008-06-30 23:15:00,0.7613,0.7616,0.76125,0.7615,61900000.0
2008-06-30 23:20:00,0.7615,0.7615,0.7613,0.7615,188900000.0
2008-06-30 23:25:00,0.7615,0.7615,0.76125,0.7613,130100000.0
2008-06-30 23:30:00,0.76135,0.7615,0.76125,0.7615,179700000.0
2008-06-30 23:35:00,0.7615,0.7616,0.76101,0.76155,144200000.0
2008-06-30 23:40:00,0.76155,0.7622,0.76115,0.7616,477700000.0
2008-06-30 23:45:00,0.7616,0.7618,0.7615,0.76155,553100001.0
2008-06-30 23:50:00,0.7615,0.76173,0.76115,0.7615,70400000.0
2008-06-30 23:55:00,0.7615,0.7616,0.7614,0.7615,95300001.0
2008-07-01 00:00:00,0.7615,0.7617,0.7615,0.7617,348399997.0
2008-07-01 00:05:00,0.7615,0.76175,0.76121,0.7614,374700000.0
2008-07-01 00:10:00,0.7614,0.7618,0.76135,0.7616,302200000.0
2008-07-01 00:15:00,0.7616,0.76185,0.7615,0.7617,254200000.0
2008-07-01 00:20:00,0.7617,0.7617,0.76121,0.76135,81900000.0
2008-07-01 00:25:00,0.7617,0.7617,0.76106,0.76117,363300000.0
2008-07-01 00:30:00,0.7615,0.7616,0.76135,0.7615,250200000.0
2008-07-01 00:35:00,0.7615,0.7619,0.7614,0.76155,522100000.0
2008-07-01 00:40:00,0.76155,0.7621,0.7614,0.7617,651999999.0
2008-07-01 00:45:00,0.7617,0.7617,0.76145,0.7615,101600000.0
2008-07-01 00:50:00,0.76131,0.76176,0.76104,0.76135,401700000.0
2008-07-01 00:55:00,0.76135,0.76135,0.76135,0.76135,21500000.0
2008-07-01 01:00:00,0.76135,0.7618,0.76135,0.76155,150800000.0
2008-07-01 01:05:00,0.76145,0.7617,0.7613,0.7617,38300000.0
2008-07-01 01:10:00,0.7617,0.7618,0.76149,0.76175,124400000.0
2008-07-01 01:15:00,0.7619,0.76203,0.76151,0.762,64800000.0
2008-07-01 01:20:00,0.76185,0.7622,0.76172,0.7621,227000000.0
2008-07-01 01:25:00,0.76195,0.7622,0.76181,0.7622,90400000.0
2008-07-01 01:30:00,0.7621,0.7622,0.76169,0.76169,264600000.0
2008-07-01 01:35:00,0.7621,0.7622,0.76195,0.76195,320900000.0
2008-07-01 01:40:00,0.76195,0.76195,0.7617,0.7619,457000000.0
2008-07-01 01:45:00,0.7619,0.7619,0.7614,0.7615,850399999.0
2008-07-01 01:50:00,0.7615,0.7618,0.7613,0.7617,650000000.0
2008-07-01 01:55:00,0.7617,0.7621,0.76149,0.7619,367500000.0
2008-07-01 02:00:00,0.7619,0.7621,0.76152,0.76157,207200000.0
2008-07-01 02:05:00,0.7619,0.762,0.7619,0.7619,151400000.0
2008-07-01 02:10:00,0.7619,0.7624,0.7619,0.7619,486100000.0
2008-07-01 02:15:00,0.7619,0.762,0.76116,0.76155,261979200.0
2008-07-01 02:20:00,0.76155,0.7618,0.76125,0.7614,334700000.0
2008-07-01 02:25:00,0.7615,0.76165,0.7614,0.76155,303400000.0
2008-07-01 02:30:00,0.76165,0.76165,0.76135,0.7614,379500000.0
2008-07-01 02:35:00,0.7614,0.76195,0.76135,0.7617,332400000.0
2008-07-01 02:40:00,0.7617,0.7617,0.7611,0.7612,197700000.0
2008-07-01 02:45:00,0.7612,0.76137,0.76065,0.7612,253200000.0
2008-07-01 02:50:00,0.7612,0.7615,0.7611,0.7612,440800000.0
2008-07-01 02:55:00,0.7612,0.7613,0.76066,0.76118,222300000.0
2008-07-01 03:00:00,0.76106,0.76133,0.76092,0.7613,294999999.0
2008-07-01 03:05:00,0.76125,0.76125,0.76035,0.7605,383800000.0
2008-07-01 03:10:00,0.7605,0.7607,0.76005,0.76035,561300000.0
2008-07-01 03:15:00,0.76035,0.7607,0.7601,0.7606,526500000.0
2008-07-01 03:20:00,0.7606,0.7607,0.7605,0.7606,125500000.0
2008-07-01 03:25:00,0.7606,0.7609,0.7602,0.7606,333400000.0
2008-07-01 03:30:00,0.76039,0.76079,0.7602,0.7605,118600000.0
2008-07-01 03:35:00,0.7605,0.7609,0.76001,0.7605,389000000.0
2008-07-01 03:40:00,0.7605,0.7609,0.7605,0.7608,392500000.0
2008-07-01 03:45:00,0.7608,0.76085,0.7605,0.76085,158600000.0
2008-07-01 03:50:00,0.76085,0.7609,0.76028,0.76028,368300000.0
2008-07-01 03:55:00,0.7608,0.7609,0.76029,0.7605,424900000.0
2008-07-01 04:00:00,0.7605,0.7605,0.76005,0.7601,660100000.0
2008-07-01 04:05:00,0.7601,0.76025,0.76,0.76025,151900002.0
2008-07-01 04:10:00,0.75985,0.7603,0.75957,0.7603,296600000.0
2008-07-01 04:15:00,0.7603,0.7604,0.7603,0.7603,192300000.0
2008-07-01 04:20:00,0.7603,0.7604,0.76008,0.7604,358700000.0
2008-07-01 04:25:00,0.7603,0.76057,0.75977,0.7601,147300000.0
2008-07-01 04:30:00,0.76015,0.7605,0.7601,0.7603,240700000.0
2008-07-01 04:35:00,0.7603,0.76041,0.76009,0.7604,296600000.0
2008-07-01 04:40:00,0.7604,0.7606,0.7604,0.76055,142600000.0
2008-07-01 04:45:00,0.76055,0.76055,0.7605,0.7605,52300000.0
2008-07-01 04:50:00,0.7604,0.7605,0.75992,0.76003,122400000.0
2008-07-01 04:55:00,0.76004,0.76055,0.75993,0.7604,99700000.0
2008-07-01 05:00:00,0.7604,0.76055,0.76,0.7601,283700000.0
2008-07-01 05:05:00,0.7601,0.76035,0.76,0.7602,442700001.0
2008-07-01 05:10:00,0.7602,0.7604,0.75981,0.75994,320600000.0
2008-07-01 05:15:00,0.7602,0.76039,0.75979,0.76002,328800000.0
2008-07-01 05:20:00,0.76002,0.7604,0.75985,0.7602,120950400.0
2008-07-01 05:25:00,0.7602,0.76046,0.75997,0.7604,172100000.0
2008-07-01 05:30:00,0.7604,0.7605,0.7604,0.7605,69200000.0
2008-07-01 05:35:00,0.7605,0.7607,0.7605,0.7605,2229500000.0
2008-07-01 05:40:00,0.7605,0.7606,0.7603,0.7603,890800007.0
2008-07-01 05:45:00,0.7603,0.7604,0.7603,0.76035,612400000.0
2008-07-01 05:50:00,0.76035,0.76045,0.7603,0.7604,199900000.0
2008-07-01 05:55:00,0.7604,0.7604,0.7602,0.7604,259500001.0
2008-07-01 06:00:00,0.7603,0.7605,0.7603,0.7604,695600000.0
2008-07-01 06:05:00,0.7604,0.76045,0.7603,0.7604,923100000.0
2008-07-01 06:10:00,0.7604,0.7604,0.75981,0.76023,872700000.0
2008-07-01 06:15:00,0.76024,0.76075,0.75996,0.76055,473400000.0
2008-07-01 06:20:00,0.76055,0.76075,0.7603,0.7603,790500000.0
2008-07-01 06:25:00,0.7603,0.76045,0.76,0.76,701300000.0
2008-07-01 06:30:00,0.76,0.7606,0.7597,0.7606,828800001.0
2008-07-01 06:35:00,0.76055,0.7613,0.7605,0.761,523800000.0
2008-07-01 06:40:00,0.761,0.76135,0.76065,0.7611,655600000.0
2008-07-01 06:45:00,0.7611,0.76145,0.7611,0.7614,509100000.0
2008-07-01 06:50:00,0.7614,0.7614,0.7608,0.7608,382700000.0
2008-07-01 06:55:00,0.7608,0.761,0.76022,0.7605,317000000.0
2008-07-01 07:00:00,0.7605,0.76072,0.76027,0.7606,185100000.0
2008-07-01 07:05:00,0.76055,0.76065,0.7595,0.75965,299200000.0
2008-07-01 07:10:00,0.7597,0.76,0.7591,0.7593,532400000.0
2008-07-01 07:15:00,0.7593,0.7596,0.7587,0.7594,1137500000.0
2008-07-01 07:20:00,0.7594,0.7594,0.7587,0.7589,636500000.0
2008-07-01 07:25:00,0.7589,0.7601,0.7589,0.75985,608300000.0
2008-07-01 07:30:00,0.75985,0.7601,0.7598,0.7601,500600000.0
2008-07-01 07:35:00,0.7601,0.7601,0.75963,0.7601,158000003.0
2008-07-01 07:40:00,0.7601,0.7603,0.76,0.76,578000009.0
2008-07-01 07:45:00,0.76,0.7605,0.7594,0.7605,796800003.0
2008-07-01 07:50:00,0.7605,0.7607,0.7597,0.7602,807300001.0
2008-07-01 07:55:00,0.7602,0.7604,0.7601,0.7604,203600002.0
2008-07-01 08:00:00,0.7603,0.7606,0.7601,0.7602,529299998.0
2008-07-01 08:05:00,0.7601,0.7605,0.7599,0.7603,624900003.0
2008-07-01 08:10:00,0.7603,0.7606,0.7601,0.7605,876900000.0
2008-07-01 08:15:00,0.7604,0.76115,0.7602,0.7607,2241099989.0
2008-07-01 08:20:00,0.76075,0.7608,0.76045,0.7608,170500000.0
2008-07-01 08:25:00,0.76075,0.7608,0.76055,0.76065,110700000.0
2008-07-01 08:30:00,0.7607,0.761,0.76055,0.7609,103800000.0
2008-07-01 08:35:00,0.7609,0.76125,0.7607,0.761,275300000.0
2008-07-01 08:40:00,0.761,0.761,0.76065,0.7607,257300000.0
2008-07-01 08:45:00,0.7607,0.7612,0.7603,0.7606,468900000.0
2008-07-01 08:50:00,0.76055,0.7607,0.75995,0.76015,564400000.0
2008-07-01 08:55:00,0.7602,0.7608,0.76015,0.7607,430000000.0
2008-07-01 09:00:00,0.7607,0.7607,0.76055,0.7606,228000000.0
2008-07-01 09:05:00,0.7606,0.7606,0.7602,0.7603,151000000.0
2008-07-01 09:10:00,0.7603,0.7603,0.7596,0.7598,576600000.0
2008-07-01 09:15:00,0.7598,0.76105,0.7598,0.7607,450600000.0
2008-07-01 09:20:00,0.7607,0.76105,0.76055,0.76065,172500000.0
2008-07-01 09:25:00,0.7607,0.761,0.76065,0.7608,119500000.0
2008-07-01 09:30:00,0.76085,0.7613,0.7607,0.7608,153600000.0
2008-07-01 09:35:00,0.7608,0.76085,0.76065,0.76065,173500000.0
2008-07-01 09:40:00,0.7607,0.76085,0.76065,0.7608,108400000.0
2008-07-01 09:45:00,0.76085,0.76095,0.7606,0.76095,170600000.0
2008-07-01 09:50:00,0.761,0.761,0.7607,0.7609,58400000.0
2008-07-01 09:55:00,0.76085,0.7612,0.7607,0.7612,235400000.0
2008-07-01 10:00:00,0.7612,0.76185,0.76105,0.76185,635600000.0
2008-07-01 10:05:00,0.7618,0.76195,0.7617,0.76185,267300000.0
2008-07-01 10:10:00,0.76185,0.76185,0.76115,0.76135,556800000.0
2008-07-01 10:15:00,0.76135,0.7614,0.761,0.7611,261000000.0
2008-07-01 10:20:00,0.7611,0.76175,0.761,0.76175,197600000.0
2008-07-01 10:25:00,0.76175,0.762,0.76125,0.76145,275400001.0
2008-07-01 10:30:00,0.7615,0.7615,0.76105,0.76105,188900000.0
2008-07-01 10:35:00,0.76105,0.76105,0.76055,0.76075,356000000.0
2008-07-01 10:40:00,0.76075,0.7611,0.76065,0.7609,317799999.0
2008-07-01 10:45:00,0.76084,0.76115,0.76047,0.76065,558600000.0
2008-07-01 10:50:00,0.7606,0.761,0.75985,0.76015,371200000.0
2008-07-01 10:55:00,0.76015,0.7604,0.76005,0.76025,357200000.0
2008-07-01 11:00:00,0.76025,0.7607,0.76025,0.76065,274100000.0
2008-07-01 11:05:00,0.76065,0.7607,0.7601,0.7601,406300000.0
2008-07-01 11:10:00,0.7604,0.76055,0.76025,0.76045,172800000.0
2008-07-01 11:15:00,0.76004,0.76105,0.76004,0.7609,164600002.0
2008-07-01 11:20:00,0.7609,0.76105,0.76045,0.7609,559200008.0
2008-07-01 11:25:00,0.76057,0.7613,0.76051,0.7611,456200001.0
2008-07-01 11:30:00,0.76105,0.76155,0.76085,0.76135,416100000.0
2008-07-01 11:35:00,0.76135,0.7617,0.76045,0.7611,688200000.0
2008-07-01 11:40:00,0.761,0.7611,0.76035,0.761,431000000.0
2008-07-01 11:45:00,0.76105,0.7614,0.76105,0.76125,164900000.0
2008-07-01 11:50:00,0.76125,0.76205,0.76125,0.7618,251900001.0
2008-07-01 11:55:00,0.7618,0.762,0.7612,0.7618,260300000.0
2008-07-01 12:00:00,0.76175,0.7619,0.76165,0.76175,155900000.0
2008-07-01 12:05:00,0.7618,0.7618,0.7613,0.76145,283000000.0
2008-07-01 12:10:00,0.76145,0.7615,0.76085,0.7612,350100000.0
2008-07-01 12:15:00,0.76115,0.7615,0.76095,0.76135,158700000.0
2008-07-01 12:20:00,0.76135,0.7617,0.76125,0.7615,434400000.0
2008-07-01 12:25:00,0.7615,0.7616,0.76115,0.76115,586500000.0
2008-07-01 12:30:00,0.76115,0.76165,0.76095,0.76165,317500000.0
2008-07-01 12:35:00,0.7616,0.76195,0.7612,0.7613,489800000.0
2008-07-01 12:40:00,0.7613,0.76165,0.76125,0.76165,225900000.0
2008-07-01 12:45:00,0.76165,0.76165,0.76145,0.76155,106700000.0
2008-07-01 12:50:00,0.76155,0.7622,0.76145,0.7618,172700000.0
2008-07-01 12:55:00,0.76185,0.7627,0.76178,0.7621,319100000.0
2008-07-01 13:00:00,0.7621,0.7623,0.7618,0.7619,658500000.0
2008-07-01 13:05:00,0.7619,0.762,0.7619,0.7619,56140000.0
2008-07-01 13:10:00,0.76195,0.7621,0.76145,0.7619,562352999.0
2008-07-01 13:15:00,0.7619,0.762,0.7608,0.761,959000000.0
2008-07-01 13:20:00,0.761,0.7614,0.761,0.7612,379700000.0
2008-07-01 13:25:00,0.76106,0.7612,0.76055,0.761,305000000.0
2008-07-01 13:30:00,0.761,0.7613,0.7605,0.76055,689900000.0
2008-07-01 13:35:00,0.7606,0.76115,0.76055,0.76065,403500000.0
2008-07-01 13:40:00,0.7607,0.761,0.7604,0.7604,379500000.0
2008-07-01 13:45:00,0.7604,0.7609,0.7601,0.7601,639700000.0
2008-07-01 13:50:00,0.76015,0.7602,0.75925,0.75935,854499996.0
2008-07-01 13:55:00,0.75935,0.7595,0.75915,0.7593,783499999.0
2008-07-01 14:00:00,0.7593,0.7605,0.75925,0.7604,405100000.0
2008-07-01 14:05:00,0.7604,0.7608,0.7602,0.76035,177300000.0
2008-07-01 14:10:00,0.7604,0.76062,0.76005,0.7603,463400000.0
2008-07-01 14:15:00,0.7603,0.7605,0.76015,0.7603,205100000.0
2008-07-01 14:20:00,0.7603,0.76065,0.7603,0.7606,252000000.0
2008-07-01 14:25:00,0.7606,0.7606,0.7606,0.7606,144400000.0
2008-07-01 14:30:00,0.7606,0.7606,0.7606,0.7606,70300000.0
2008-07-01 14:35:00,0.7606,0.76095,0.7606,0.76085,451100000.0
2008-07-01 14:40:00,0.76085,0.76098,0.76042,0.7606,529299999.0
2008-07-01 14:45:00,0.7605,0.76095,0.76045,0.76065,339600000.0
2008-07-01 14:50:00,0.7607,0.7608,0.7602,0.76065,322400000.0
2008-07-01 14:55:00,0.76065,0.7607,0.7604,0.7607,178200000.0
2008-07-01 15:00:00,0.76065,0.76075,0.7602,0.7604,598900002.0
2008-07-01 15:05:00,0.76035,0.7609,0.76035,0.7607,454500000.0
2008-07-01 15:10:00,0.7607,0.7611,0.7607,0.76105,298600001.0
2008-07-01 15:15:00,0.76105,0.76125,0.76105,0.76115,195000000.0
2008-07-01 15:20:00,0.76115,0.7613,0.76045,0.7605,448000000.0
2008-07-01 15:25:00,0.7605,0.7605,0.75915,0.75915,1207800008.0
2008-07-01 15:30:00,0.7592,0.7592,0.75815,0.7584,1056800002.0
2008-07-01 15:35:00,0.7584,0.7586,0.75715,0.7573,661900001.0
2008-07-01 15:40:00,0.7573,0.7576,0.7567,0.75745,1003700003.0
2008-07-01 15:45:00,0.75745,0.75745,0.7566,0.75675,775500000.0
2008-07-01 15:50:00,0.75675,0.7576,0.75615,0.7573,775699999.0
2008-07-01 15:55:00,0.7573,0.7585,0.7573,0.7582,1015400000.0
2008-07-01 16:00:00,0.75835,0.7584,0.7571,0.7581,887899998.0
2008-07-01 16:05:00,0.75795,0.7584,0.7574,0.7576,961100000.0
2008-07-01 16:10:00,0.7576,0.7578,0.757,0.75745,1298699999.0
2008-07-01 16:15:00,0.75745,0.75755,0.75635,0.75655,486701201.0
2008-07-01 16:20:00,0.75655,0.75725,0.75625,0.75725,469900001.0
2008-07-01 16:25:00,0.75725,0.75725,0.7567,0.75675,298800000.0
2008-07-01 16:30:00,0.75675,0.75685,0.75555,0.7561,600000001.0
2008-07-01 16:35:00,0.7561,0.7565,0.75595,0.7562,693899999.0
2008-07-01 16:40:00,0.75625,0.7569,0.7562,0.7568,400400000.0
2008-07-01 16:45:00,0.7568,0.7575,0.75645,0.75665,588060000.0
2008-07-01 16:50:00,0.7567,0.757,0.75665,0.75685,327499999.0
2008-07-01 16:55:00,0.75695,0.7571,0.7566,0.7567,482199999.0
2008-07-01 17:00:00,0.7567,0.7573,0.75645,0.7573,818800000.0
2008-07-01 17:05:00,0.75725,0.7573,0.75695,0.75705,242300000.0
2008-07-01 17:10:00,0.7571,0.7575,0.7568,0.7568,209200000.0
2008-07-01 17:15:00,0.7568,0.75705,0.75595,0.7565,838500000.0
2008-07-01 17:20:00,0.7565,0.7567,0.75605,0.7567,263500000.0
2008-07-01 17:25:00,0.7567,0.7569,0.75645,0.7565,296700000.0
2008-07-01 17:30:00,0.75655,0.75695,0.7565,0.75675,104200000.0
2008-07-01 17:35:00,0.75675,0.7571,0.7567,0.7567,205500000.0
2008-07-01 17:40:00,0.7567,0.7569,0.7564,0.7566,221100000.0
2008-07-01 17:45:00,0.7566,0.75695,0.75617,0.7562,310900000.0
2008-07-01 17:50:00,0.75655,0.7569,0.75655,0.75665,107000000.0
2008-07-01 17:55:00,0.7566,0.7572,0.75645,0.75655,169800001.0
2008-07-01 18:00:00,0.7565,0.75675,0.7565,0.75655,93200000.0
2008-07-01 18:05:00,0.7566,0.7568,0.75621,0.7566,193500000.0
2008-07-01 18:10:00,0.7566,0.7568,0.75655,0.7566,254100000.0
2008-07-01 18:15:00,0.75633,0.7576,0.75623,0.7575,240100000.0
2008-07-01 18:20:00,0.7575,0.75775,0.7573,0.7573,190500000.0
2008-07-01 18:25:00,0.7573,0.7573,0.757,0.7572,113700000.0
2008-07-01 18:30:00,0.7572,0.75725,0.757,0.75725,194700000.0
2008-07-01 18:35:00,0.75725,0.7573,0.75666,0.7568,73600000.0
2008-07-01 18:40:00,0.7571,0.7571,0.7568,0.7568,104800000.0
2008-07-01 18:45:00,0.7568,0.75695,0.7567,0.7568,137700000.0
2008-07-01 18:50:00,0.7568,0.7573,0.75674,0.75674,237300000.0
2008-07-01 18:55:00,0.7571,0.7575,0.75664,0.75666,270000000.0
2008-07-01 19:00:00,0.75683,0.75722,0.75651,0.7567,288100000.0
2008-07-01 19:05:00,0.75665,0.7571,0.7564,0.757,207600000.0
2008-07-01 19:10:00,0.75678,0.7574,0.75651,0.75705,225800000.0
2008-07-01 19:15:00,0.75705,0.75705,0.75615,0.7564,222200000.0
2008-07-01 19:20:00,0.7564,0.7568,0.7557,0.7564,166200000.0
2008-07-01 19:25:00,0.7564,0.7565,0.7561,0.7565,136900000.0
2008-07-01 19:30:00,0.7564,0.7565,0.7562,0.7563,85800000.0
2008-07-01 19:35:00,0.7563,0.7563,0.75605,0.7562,174900000.0
2008-07-01 19:40:00,0.7562,0.7563,0.756,0.756,36600000.0
2008-07-01 19:45:00,0.756,0.75652,0.756,0.75609,221300000.0
2008-07-01 19:50:00,0.75635,0.757,0.75625,0.7563,84300000.0
2008-07-01 19:55:00,0.7563,0.7565,0.75595,0.7563,94800000.0
2008-07-01 20:00:00,0.75635,0.7564,0.7558,0.7558,78500000.0
2008-07-01 20:05:00,0.7559,0.75605,0.7558,0.756,63000000.0
2008-07-01 20:10:00,0.756,0.7563,0.75575,0.7562,193200000.0
2008-07-01 20:15:00,0.7562,0.7563,0.7562,0.7562,40900000.0
2008-07-01 20:20:00,0.7562,0.75635,0.756,0.7563,71200000.0
2008-07-01 20:25:00,0.75599,0.75637,0.75547,0.75595,162200000.0
2008-07-01 20:30:00,0.7559,0.7561,0.7559,0.75595,43900000.0
2008-07-01 20:35:00,0.75595,0.7564,0.75585,0.756,97100000.0
2008-07-01 20:40:00,0.756,0.7567,0.75553,0.7566,184700000.0
2008-07-01 20:45:00,0.7565,0.7571,0.75635,0.75655,244300000.0
2008-07-01 20:50:00,0.75655,0.75678,0.7563,0.7564,181800000.0
2008-07-01 20:55:00,0.7564,0.7564,0.75579,0.75605,172600000.0
2008-07-01 21:00:00,0.75605,0.7562,0.7558,0.7562,210600000.0
2008-07-01 21:05:00,0.7562,0.7565,0.756,0.75625,86100000.0
2008-07-01 21:10:00,0.75625,0.7564,0.7558,0.756,157000000.0
2008-07-01 21:15:00,0.756,0.7565,0.756,0.7563,179600000.0
2008-07-01 21:20:00,0.7564,0.75656,0.75603,0.75638,229200000.0
2008-07-01 21:25:00,0.75645,0.75645,0.7564,0.75645,16300000.0
2008-07-01 21:30:00,0.7564,0.7565,0.7564,0.7565,56300000.0
2008-07-01 21:35:00,0.7565,0.7566,0.756,0.75615,219500000.0
2008-07-01 21:40:00,0.7561,0.75648,0.7559,0.75625,198800000.0
2008-07-01 21:45:00,0.7562,0.75635,0.7559,0.75635,89700000.0
2008-07-01 21:50:00,0.7563,0.75635,0.7562,0.7563,26000000.0
2008-07-01 21:55:00,0.7563,0.7563,0.75597,0.7561,168100000.0
2008-07-01 22:00:00,0.75635,0.7571,0.75611,0.757,157800000.0
2008-07-01 22:05:00,0.757,0.7575,0.75675,0.7572,107300000.0
2008-07-01 22:10:00,0.7572,0.7575,0.7568,0.7574,284300000.0
2008-07-01 22:15:00,0.7574,0.75751,0.75711,0.7573,83900000.0
2008-07-01 22:20:00,0.75735,0.7579,0.7573,0.7575,126100000.0
2008-07-01 22:25:00,0.7575,0.75785,0.7573,0.7576,379500000.0
2008-07-01 22:30:00,0.7576,0.7576,0.75725,0.7576,88800000.0
2008-07-01 22:35:00,0.75755,0.7578,0.7575,0.75755,214050400.0
2008-07-01 22:40:00,0.7575,0.75778,0.75729,0.75729,216500000.0
2008-07-01 22:45:00,0.75755,0.7579,0.75736,0.75775,84700000.0
2008-07-01 22:50:00,0.7577,0.75805,0.7574,0.7576,208400000.0
2008-07-01 22:55:00,0.7576,0.75775,0.7574,0.7576,96900000.0
2008-07-01 23:00:00,0.7576,0.7579,0.75745,0.7579,128700000.0
2008-07-01 23:05:00,0.75785,0.7579,0.75775,0.7578,29100000.0
2008-07-01 23:10:00,0.7578,0.75801,0.7575,0.7578,227400000.0
2008-07-01 23:15:00,0.7577,0.7578,0.7576,0.7578,193500000.0
2008-07-01 23:20:00,0.7578,0.75788,0.7575,0.75775,326900000.0
2008-07-01 23:25:00,0.7576,0.7576,0.7575,0.7575,493600000.0
2008-07-01 23:30:00,0.7575,0.7578,0.7575,0.7576,179100000.0
2008-07-01 23:35:00,0.75745,0.7577,0.75745,0.7577,421100000.0
2008-07-01 23:40:00,0.7577,0.7579,0.75725,0.7578,242300000.0
2008-07-01 23:45:00,0.7578,0.7579,0.75765,0.7578,100800000.0
2008-07-01 23:50:00,0.7578,0.7579,0.75755,0.7578,365500000.0
2008-07-01 23:55:00,0.7578,0.7578,0.7575,0.7576,180500002.0
2008-07-02 00:00:00,0.7576,0.7578,0.75728,0.75742,342800000.0
2008-07-02 00:05:00,0.75739,0.75776,0.75724,0.75726,356700000.0
2008-07-02 00:10:00,0.7576,0.7577,0.75718,0.75762,167600000.0
2008-07-02 00:15:00,0.75745,0.7576,0.75745,0.7576,40000000.0
2008-07-02 00:20:00,0.7576,0.75766,0.75718,0.75766,218600000.0
2008-07-02 00:25:00,0.7574,0.75763,0.75706,0.7574,55700000.0
2008-07-02 00:30:00,0.75764,0.75799,0.7574,0.7574,292800000.0
2008-07-02 00:35:00,0.7574,0.75764,0.7574,0.7574,68700000.0
2008-07-02 00:40:00,0.7574,0.7576,0.75735,0.75735,79600000.0
2008-07-02 00:45:00,0.75735,0.7575,0.75735,0.75735,241700000.0
2008-07-02 00:50:00,0.7574,0.7575,0.75735,0.7574,354900000.0
2008-07-02 00:55:00,0.7574,0.7574,0.7572,0.75735,261200000.0
2008-07-02 01:00:00,0.75735,0.75735,0.7569,0.75735,80199998.0
2008-07-02 01:05:00,0.75735,0.75735,0.75685,0.75735,44600000.0
2008-07-02 01:10:00,0.75735,0.7576,0.7572,0.7574,574000001.0
2008-07-02 01:15:00,0.7574,0.7575,0.75735,0.7575,433700001.0
2008-07-02 01:20:00,0.7575,0.7575,0.7573,0.7575,231500000.0
2008-07-02 01:25:00,0.7575,0.7576,0.7575,0.7576,230800002.0
2008-07-02 01:30:00,0.75716,0.75772,0.75716,0.75765,163900000.0
2008-07-02 01:35:00,0.7575,0.75785,0.7574,0.75775,92800000.0
2008-07-02 01:40:00,0.75775,0.7579,0.75745,0.7579,111500000.0
2008-07-02 01:45:00,0.7579,0.758,0.7575,0.7577,40100000.0
2008-07-02 01:50:00,0.7577,0.75793,0.7576,0.75788,73900000.0
2008-07-02 01:55:00,0.7578,0.7578,0.7575,0.7577,74500000.0
2008-07-02 02:00:00,0.7577,0.7579,0.7574,0.7578,112700000.0
2008-07-02 02:05:00,0.7578,0.75805,0.7578,0.7578,164900000.0
2008-07-02 02:10:00,0.7578,0.75789,0.75723,0.75776,256800000.0
2008-07-02 02:15:00,0.75768,0.7578,0.75752,0.7577,61800000.0
2008-07-02 02:20:00,0.75739,0.75772,0.75708,0.7575,97800000.0
2008-07-02 02:25:00,0.7575,0.7577,0.7572,0.7573,160400000.0
2008-07-02 02:30:00,0.7573,0.7574,0.75705,0.7572,301350400.0
2008-07-02 02:35:00,0.7572,0.7574,0.7572,0.7574,49300000.0
2008-07-02 02:40:00,0.7574,0.7575,0.7573,0.7574,164800000.0
2008-07-02 02:45:00,0.7574,0.7575,0.7573,0.7575,231200000.0
2008-07-02 02:50:00,0.7575,0.7575,0.75713,0.7574,174500000.0
2008-07-02 02:55:00,0.7574,0.7575,0.75689,0.7574,248000004.0
2008-07-02 03:00:00,0.7574,0.7574,0.7573,0.7573,788600003.0
2008-07-02 03:05:00,0.7573,0.7573,0.75665,0.7571,400300000.0
2008-07-02 03:10:00,0.7571,0.7572,0.7565,0.7566,612100000.0
2008-07-02 03:15:00,0.7566,0.757,0.7566,0.757,238400000.0
2008-07-02 03:20:00,0.757,0.7571,0.7567,0.7569,440800000.0
2008-07-02 03:25:00,0.75695,0.7579,0.7569,0.7579,1284950399.0
2008-07-02 03:30:00,0.7579,0.7587,0.7571,0.7577,1238400000.0
2008-07-02 03:35:00,0.7577,0.7583,0.7577,0.7581,361400000.0
2008-07-02 03:40:00,0.7581,0.7588,0.7581,0.7583,613300000.0
2008-07-02 03:45:00,0.7583,0.7583,0.7578,0.7581,462500000.0
2008-07-02 03:50:00,0.7581,0.7582,0.75766,0.75766,964300000.0
2008-07-02 03:55:00,0.758,0.758,0.75769,0.75799,107900000.0
2008-07-02 04:00:00,0.758,0.7581,0.7575,0.7581,140300000.0
2008-07-02 04:05:00,0.7581,0.7582,0.75755,0.75795,328200000.0
2008-07-02 04:10:00,0.75795,0.758,0.7577,0.758,235100000.0
2008-07-02 04:15:00,0.758,0.7587,0.7577,0.7586,425600000.0
2008-07-02 04:20:00,0.75865,0.75865,0.75775,0.75815,335300000.0
2008-07-02 04:25:00,0.75815,0.75825,0.758,0.7582,278600000.0
2008-07-02 04:30:00,0.7582,0.75825,0.7578,0.7582,495800000.0
2008-07-02 04:35:00,0.7582,0.7582,0.75795,0.75795,34400000.0
2008-07-02 04:40:00,0.758,0.7583,0.75775,0.758,199800000.0
2008-07-02 04:45:00,0.758,0.75836,0.75787,0.7581,154500000.0
2008-07-02 04:50:00,0.7581,0.75824,0.75771,0.7581,244900000.0
2008-07-02 04:55:00,0.75772,0.75825,0.75762,0.7581,239700000.0
2008-07-02 05:00:00,0.7581,0.75816,0.75787,0.75813,149700000.0
2008-07-02 05:05:00,0.75812,0.75818,0.75764,0.758,179000000.0
2008-07-02 05:10:00,0.758,0.7583,0.758,0.7582,288300000.0
2008-07-02 05:15:00,0.75799,0.7583,0.75799,0.7583,99500000.0
2008-07-02 05:20:00,0.7584,0.7588,0.7583,0.7588,73400000.0
2008-07-02 05:25:00,0.7587,0.7593,0.7587,0.75925,464899999.0
2008-07-02 05:30:00,0.75925,0.75925,0.75791,0.75851,531800000.0
2008-07-02 05:35:00,0.7584,0.7587,0.7584,0.7586,185600000.0
2008-07-02 05:40:00,0.75844,0.7592,0.7583,0.7591,196600000.0
2008-07-02 05:45:00,0.75905,0.75905,0.7587,0.75905,102000000.0
2008-07-02 05:50:00,0.75905,0.75905,0.7586,0.7587,233000000.0
2008-07-02 05:55:00,0.7587,0.75905,0.75839,0.75839,78400000.0
2008-07-02 06:00:00,0.75854,0.75888,0.75827,0.7587,154700000.0
2008-07-02 06:05:00,0.7587,0.759,0.75839,0.75885,219700000.0
2008-07-02 06:10:00,0.75885,0.7591,0.75834,0.7589,180600000.0
2008-07-02 06:15:00,0.75885,0.7592,0.7588,0.7588,171600000.0
2008-07-02 06:20:00,0.7588,0.759,0.7586,0.75895,304600000.0
2008-07-02 06:25:00,0.759,0.7592,0.7583,0.759,186200000.0
2008-07-02 06:30:00,0.759,0.7591,0.7588,0.7588,337300000.0
2008-07-02 06:35:00,0.7588,0.7591,0.7588,0.7591,429500000.0
2008-07-02 06:40:00,0.7591,0.75915,0.75885,0.759,147100000.0
2008-07-02 06:45:00,0.759,0.75905,0.7589,0.759,73000000.0
2008-07-02 06:50:00,0.75869,0.7592,0.7586,0.7587,237500000.0
2008-07-02 06:55:00,0.7587,0.7592,0.7587,0.7591,387300000.0
2008-07-02 07:00:00,0.75885,0.75923,0.75859,0.7592,64200000.0
2008-07-02 07:05:00,0.75895,0.7595,0.75882,0.75913,328100000.0
2008-07-02 07:10:00,0.75905,0.75977,0.75886,0.7594,132300000.0
2008-07-02 07:15:00,0.75905,0.7595,0.75873,0.75915,346900000.0
2008-07-02 07:20:00,0.7592,0.75925,0.75877,0.7589,102000000.0
2008-07-02 07:25:00,0.7591,0.75928,0.75868,0.7591,82500000.0
2008-07-02 07:30:00,0.7591,0.7592,0.75882,0.759,117400000.0
2008-07-02 07:35:00,0.759,0.7592,0.75885,0.7591,298600000.0
2008-07-02 07:40:00,0.7591,0.7594,0.75888,0.7594,322700000.0
2008-07-02 07:45:00,0.75943,0.75961,0.7587,0.7593,194700000.0
2008-07-02 07:50:00,0.7593,0.7593,0.75866,0.7588,185500000.0
2008-07-02 07:55:00,0.7588,0.75885,0.75824,0.7587,183700000.0
2008-07-02 08:00:00,0.7587,0.75905,0.7586,0.7587,116500000.0
2008-07-02 08:05:00,0.7586,0.75885,0.7584,0.7584,316799999.0
2008-07-02 08:10:00,0.75875,0.75907,0.75853,0.759,194300000.0
2008-07-02 08:15:00,0.75866,0.7591,0.7586,0.759,774700003.0
2008-07-02 08:20:00,0.759,0.7595,0.75895,0.7592,1169099998.0
2008-07-02 08:25:00,0.7592,0.7593,0.7589,0.7591,765399997.0
2008-07-02 08:30:00,0.7591,0.7606,0.7591,0.7599,969300005.0
2008-07-02 08:35:00,0.7599,0.7604,0.75925,0.7601,623400000.0
2008-07-02 08:40:00,0.7601,0.7602,0.7597,0.75975,794700000.0
2008-07-02 08:45:00,0.75975,0.7599,0.75945,0.75945,310500000.0
2008-07-02 08:50:00,0.7595,0.75965,0.7592,0.7592,260500000.0
2008-07-02 08:55:00,0.7593,0.7594,0.759,0.7594,446900000.0
2008-07-02 09:00:00,0.7593,0.75965,0.7593,0.7595,375600000.0
2008-07-02 09:05:00,0.7595,0.7595,0.75905,0.7592,148400000.0
2008-07-02 09:10:00,0.7592,0.7592,0.75825,0.7585,652900000.0
2008-07-02 09:15:00,0.75855,0.7594,0.7585,0.7592,245700000.0
2008-07-02 09:20:00,0.75915,0.7594,0.7589,0.759,809300000.0
2008-07-02 09:25:00,0.759,0.7593,0.759,0.7591,144500000.0
2008-07-02 09:30:00,0.75905,0.7594,0.7585,0.759,720800000.0
2008-07-02 09:35:00,0.75905,0.7596,0.7584,0.7587,421200000.0
2008-07-02 09:40:00,0.7586,0.759,0.75837,0.7588,127400000.0
2008-07-02 09:45:00,0.75885,0.7592,0.7587,0.7589,63400000.0
2008-07-02 09:50:00,0.759,0.75912,0.75871,0.75885,127700000.0
2008-07-02 09:55:00,0.759,0.75905,0.7585,0.75865,195600000.0
2008-07-02 10:00:00,0.75865,0.7589,0.7586,0.75885,144200000.0
2008-07-02 10:05:00,0.7589,0.7591,0.75885,0.75895,134700000.0
2008-07-02 10:10:00,0.75895,0.7594,0.75895,0.75895,498200002.0
2008-07-02 10:15:00,0.75895,0.759,0.75845,0.7587,307500000.0
2008-07-02 10:20:00,0.7587,0.7588,0.7583,0.7583,484000000.0
2008-07-02 10:25:00,0.7583,0.7584,0.7583,0.7583,83000000.0
2008-07-02 10:30:00,0.7584,0.7586,0.7578,0.7578,277500000.0
2008-07-02 10:35:00,0.7578,0.75865,0.7577,0.7585,294300000.0
2008-07-02 10:40:00,0.7585,0.75855,0.75765,0.75775,300000000.0
2008-07-02 10:45:00,0.75775,0.7583,0.7577,0.758,333500000.0
2008-07-02 10:50:00,0.75805,0.7582,0.75785,0.7579,345800000.0
2008-07-02 10:55:00,0.7578,0.75815,0.7576,0.7578,489200000.0
2008-07-02 11:00:00,0.7578,0.75795,0.7573,0.75795,328900000.0
2008-07-02 11:05:00,0.75795,0.75805,0.75775,0.75805,158400000.0
2008-07-02 11:10:00,0.75815,0.7584,0.75805,0.7584,215400000.0
2008-07-02 11:15:00,0.7584,0.7584,0.7576,0.7579,1010600001.0
2008-07-02 11:20:00,0.7579,0.7579,0.7574,0.75775,267200000.0
2008-07-02 11:25:00,0.75775,0.7578,0.75735,0.7577,175300000.0
2008-07-02 11:30:00,0.75775,0.75795,0.7572,0.7573,326700000.0
2008-07-02 11:35:00,0.7573,0.7573,0.75675,0.7569,701400000.0
2008-07-02 11:40:00,0.7569,0.7571,0.7566,0.7568,431900000.0
2008-07-02 11:45:00,0.7568,0.7576,0.7568,0.7572,525800000.0
2008-07-02 11:50:00,0.7572,0.7578,0.7572,0.7578,90000000.0
2008-07-02 11:55:00,0.7578,0.758,0.7578,0.7579,91500000.0
2008-07-02 12:00:00,0.7578,0.7578,0.75715,0.7576,672999999.0
2008-07-02 12:05:00,0.7575,0.7575,0.7566,0.7572,372600000.0
2008-07-02 12:10:00,0.7572,0.75725,0.75675,0.7568,149000000.0
2008-07-02 12:15:00,0.7568,0.7573,0.75667,0.75692,222000001.0
2008-07-02 12:20:00,0.75696,0.7573,0.75669,0.75688,255299999.0
2008-07-02 12:25:00,0.75687,0.7573,0.75679,0.75691,567499999.0
2008-07-02 12:30:00,0.75687,0.7572,0.7566,0.757,508900003.0
2008-07-02 12:35:00,0.757,0.7575,0.75629,0.75725,199100000.0
2008-07-02 12:40:00,0.7572,0.7576,0.7572,0.7575,238600000.0
2008-07-02 12:45:00,0.7575,0.7576,0.7574,0.7575,520200006.0
2008-07-02 12:50:00,0.7575,0.7577,0.7573,0.7574,327800000.0
2008-07-02 12:55:00,0.7574,0.7574,0.75685,0.7571,234000000.0
2008-07-02 13:00:00,0.757,0.757,0.75625,0.757,591900000.0
2008-07-02 13:05:00,0.757,0.7571,0.7566,0.7568,201700000.0
2008-07-02 13:10:00,0.7568,0.757,0.75631,0.75639,266500000.0
2008-07-02 13:15:00,0.7565,0.7569,0.7565,0.7569,116700000.0
2008-07-02 13:20:00,0.7569,0.7573,0.7567,0.7567,203900000.0
2008-07-02 13:25:00,0.7567,0.7573,0.7567,0.7571,208500000.0
2008-07-02 13:30:00,0.7571,0.7574,0.7569,0.7572,191000000.0
2008-07-02 13:35:00,0.7572,0.7575,0.7571,0.7573,154500000.0
2008-07-02 13:40:00,0.7573,0.7575,0.7572,0.7573,273100000.0
2008-07-02 13:45:00,0.7573,0.7576,0.757,0.757,390550400.0
2008-07-02 13:50:00,0.757,0.758,0.757,0.758,880599999.0
2008-07-02 13:55:00,0.758,0.7581,0.7577,0.7577,336000003.0
2008-07-02 14:00:00,0.7577,0.7578,0.75765,0.7578,145100000.0
2008-07-02 14:05:00,0.75765,0.7579,0.75765,0.7578,247400803.0
2008-07-02 14:10:00,0.7578,0.7587,0.7578,0.7586,356900000.0
2008-07-02 14:15:00,0.75835,0.75925,0.7582,0.7583,547199998.0
2008-07-02 14:20:00,0.7583,0.7593,0.7583,0.7585,906499993.0
2008-07-02 14:25:00,0.7585,0.759,0.7585,0.7589,422400000.0
2008-07-02 14:30:00,0.7589,0.7592,0.7589,0.75905,69000000.0
2008-07-02 14:35:00,0.759,0.7592,0.759,0.75915,271700000.0
2008-07-02 14:40:00,0.75915,0.7593,0.7591,0.7591,155950400.0
2008-07-02 14:45:00,0.7591,0.75935,0.7591,0.7591,294600000.0
2008-07-02 14:50:00,0.7591,0.7592,0.75885,0.75915,135900000.0
2008-07-02 14:55:00,0.7592,0.7599,0.7592,0.75985,133600000.0
2008-07-02 15:00:00,0.7599,0.761,0.75985,0.76085,459100000.0
2008-07-02 15:05:00,0.7608,0.76125,0.76075,0.76115,289300000.0
2008-07-02 15:10:00,0.76115,0.7613,0.7609,0.7609,211600000.0
2008-07-02 15:15:00,0.7609,0.76115,0.7604,0.7606,462800000.0
2008-07-02 15:20:00,0.7606,0.7608,0.7606,0.7606,83900000.0
2008-07-02 15:25:00,0.7606,0.7608,0.76024,0.76038,129100000.0
2008-07-02 15:30:00,0.7607,0.7607,0.76005,0.76005,136000000.0
2008-07-02 15:35:00,0.7601,0.7604,0.7598,0.76,625000001.0
2008-07-02 15:40:00,0.76,0.76045,0.75977,0.7604,250700000.0
2008-07-02 15:45:00,0.7604,0.7607,0.76035,0.76045,130900000.0
2008-07-02 15:50:00,0.76045,0.76045,0.76005,0.7604,204200000.0
2008-07-02 15:55:00,0.7604,0.7609,0.76025,0.7603,329500000.0
2008-07-02 16:00:00,0.7603,0.76065,0.76005,0.7606,593200000.0
2008-07-02 16:05:00,0.7605,0.7612,0.7604,0.76115,275700000.0
2008-07-02 16:10:00,0.7612,0.7614,0.76115,0.76125,187400000.0
2008-07-02 16:15:00,0.76125,0.76125,0.7607,0.7612,249700000.0
2008-07-02 16:20:00,0.7612,0.7612,0.761,0.76115,62000000.0
2008-07-02 16:25:00,0.76115,0.76115,0.76053,0.76099,200900000.0
2008-07-02 16:30:00,0.76115,0.7615,0.76115,0.7613,181200000.0
2008-07-02 16:35:00,0.76135,0.76145,0.76095,0.76095,289100000.0
2008-07-02 16:40:00,0.76095,0.76095,0.7602,0.76065,797899999.0
2008-07-02 16:45:00,0.76065,0.76065,0.76055,0.7606,99600000.0
2008-07-02 16:50:00,0.7606,0.761,0.7606,0.7609,211800000.0
2008-07-02 16:55:00,0.7609,0.7609,0.7604,0.7604,185800000.0
2008-07-02 17:00:00,0.7604,0.7609,0.7604,0.7607,881000001.0
2008-07-02 17:05:00,0.7607,0.761,0.7606,0.7607,388400000.0
2008-07-02 17:10:00,0.7607,0.7607,0.7606,0.7607,181700000.0
2008-07-02 17:15:00,0.7606,0.76065,0.76055,0.7606,430800000.0
2008-07-02 17:20:00,0.76055,0.76085,0.7605,0.7607,339700000.0
2008-07-02 17:25:00,0.7607,0.761,0.76055,0.7606,755300000.0
2008-07-02 17:30:00,0.7606,0.7609,0.7605,0.7608,338600000.0
2008-07-02 17:35:00,0.76075,0.7608,0.76055,0.7607,161500000.0
2008-07-02 17:40:00,0.7607,0.76085,0.7606,0.76085,132200000.0
2008-07-02 17:45:00,0.76085,0.7615,0.7608,0.7615,173150400.0
2008-07-02 17:50:00,0.7615,0.7615,0.76111,0.76111,307200000.0
2008-07-02 17:55:00,0.7614,0.7614,0.7613,0.7614,212900000.0
2008-07-02 18:00:00,0.7614,0.7615,0.7614,0.7614,155300000.0
2008-07-02 18:05:00,0.7614,0.7615,0.76094,0.76109,51700000.0
2008-07-02 18:10:00,0.7611,0.7616,0.76099,0.76135,86600000.0
2008-07-02 18:15:00,0.76135,0.76141,0.76103,0.76141,113900000.0
2008-07-02 18:20:00,0.7614,0.76141,0.76105,0.7613,86100000.0
2008-07-02 18:25:00,0.76145,0.76157,0.7612,0.76125,82800000.0
2008-07-02 18:30:00,0.76125,0.7614,0.76067,0.76089,185400000.0
2008-07-02 18:35:00,0.7611,0.76115,0.7605,0.76055,159100000.0
2008-07-02 18:40:00,0.7606,0.7607,0.76015,0.7604,237400000.0
2008-07-02 18:45:00,0.7604,0.7607,0.7604,0.7607,65200000.0
2008-07-02 18:50:00,0.76078,0.76108,0.76041,0.7605,97900000.0
2008-07-02 18:55:00,0.76064,0.7608,0.76037,0.76055,95400000.0
2008-07-02 19:00:00,0.76055,0.7607,0.76055,0.7606,67100000.0
2008-07-02 19:05:00,0.7606,0.7607,0.76006,0.7607,93600800.0
2008-07-02 19:10:00,0.7607,0.7607,0.76015,0.76025,101400800.0
2008-07-02 19:15:00,0.76028,0.76064,0.76023,0.76055,80750400.0
2008-07-02 19:20:00,0.76055,0.76058,0.76024,0.7605,84200000.0
2008-07-02 19:25:00,0.7605,0.7605,0.76045,0.7605,52800000.0
2008-07-02 19:30:00,0.7605,0.7606,0.76005,0.76045,93800000.0
2008-07-02 19:35:00,0.76016,0.76063,0.75981,0.76012,213500000.0
2008-07-02 19:40:00,0.76015,0.76024,0.75992,0.76015,507400000.0
2008-07-02 19:45:00,0.76005,0.7604,0.75982,0.7604,321800000.0
2008-07-02 19:50:00,0.7604,0.76065,0.7603,0.76065,41400000.0
2008-07-02 19:55:00,0.76065,0.76065,0.7603,0.7603,63000000.0
2008-07-02 20:00:00,0.7603,0.7606,0.7603,0.7603,50100000.0
2008-07-02 20:05:00,0.7603,0.76035,0.7601,0.7602,78300000.0
2008-07-02 20:10:00,0.76026,0.76036,0.75986,0.7602,299600001.0
2008-07-02 20:15:00,0.76007,0.76049,0.76007,0.7603,165500000.0
2008-07-02 20:20:00,0.76025,0.7603,0.7601,0.7601,96300000.0
2008-07-02 20:25:00,0.7601,0.7603,0.76005,0.7603,75700000.0
2008-07-02 20:30:00,0.75999,0.76075,0.75999,0.76045,149900000.0
2008-07-02 20:35:00,0.76041,0.76062,0.76008,0.76015,546900000.0
2008-07-02 20:40:00,0.7604,0.7608,0.7604,0.76075,32400000.0
2008-07-02 20:45:00,0.76044,0.7607,0.76016,0.7604,293400000.0
2008-07-02 20:50:00,0.7601,0.76054,0.75997,0.76045,177600000.0
2008-07-02 20:55:00,0.7605,0.76065,0.7603,0.7604,96300000.0
2008-07-02 21:00:00,0.7604,0.7606,0.75986,0.75998,300500000.0
2008-07-02 21:05:00,0.76021,0.76034,0.75993,0.76025,214400000.0
2008-07-02 21:10:00,0.76045,0.7607,0.76024,0.7606,270700000.0
2008-07-02 21:15:00,0.76065,0.76072,0.76022,0.76022,96600000.0
2008-07-02 21:20:00,0.7605,0.76062,0.76021,0.7604,99400000.0
2008-07-02 21:25:00,0.76026,0.76069,0.76008,0.76015,251600000.0
2008-07-02 21:30:00,0.76005,0.7602,0.7593,0.7597,338700000.0
2008-07-02 21:35:00,0.75965,0.7597,0.75905,0.7594,352200000.0
2008-07-02 21:40:00,0.7594,0.75994,0.7594,0.7595,193200000.0
2008-07-02 21:45:00,0.75963,0.75981,0.75907,0.75939,422300000.0
2008-07-02 21:50:00,0.7594,0.7599,0.75895,0.7595,554000000.0
2008-07-02 21:55:00,0.7595,0.7595,0.7594,0.7595,78900000.0
2008-07-02 22:00:00,0.7595,0.75995,0.7594,0.75971,242400000.0
2008-07-02 22:05:00,0.7599,0.7599,0.7595,0.7595,79700000.0
2008-07-02 22:10:00,0.7595,0.7595,0.759,0.7593,218800000.0
2008-07-02 22:15:00,0.7593,0.7595,0.75905,0.7593,285900800.0
2008-07-02 22:20:00,0.7593,0.7596,0.75905,0.7595,198900800.0
2008-07-02 22:25:00,0.75903,0.7597,0.75902,0.7597,70900000.0
2008-07-02 22:30:00,0.7597,0.7597,0.75921,0.7596,137200000.0
2008-07-02 22:35:00,0.7596,0.75965,0.75925,0.7596,98600000.0
2008-07-02 22:40:00,0.7596,0.7596,0.75907,0.7594,75900000.0
2008-07-02 22:45:00,0.7594,0.75942,0.7591,0.7594,218100000.0
2008-07-02 22:50:00,0.7594,0.7595,0.7591,0.7594,141700000.0
2008-07-02 22:55:00,0.7594,0.75984,0.75935,0.7598,115799999.0
2008-07-02 23:00:00,0.75956,0.75999,0.7594,0.7597,102100000.0
2008-07-02 23:05:00,0.7597,0.7599,0.75945,0.7599,110900000.0
2008-07-02 23:10:00,0.76,0.7603,0.75985,0.76,153500000.0
2008-07-02 23:15:00,0.7601,0.7602,0.76,0.76015,170600000.0
2008-07-02 23:20:00,0.76015,0.76035,0.7601,0.76015,50200000.0
2008-07-02 23:25:00,0.7601,0.76015,0.7589,0.75945,315000000.0
2008-07-02 23:30:00,0.7594,0.7599,0.7594,0.7595,341300001.0
2008-07-02 23:35:00,0.7595,0.7599,0.75945,0.75975,259700000.0
2008-07-02 23:40:00,0.75975,0.7599,0.75945,0.75945,157500000.0
2008-07-02 23:45:00,0.7597,0.75991,0.75952,0.7599,153900000.0
2008-07-02 23:50:00,0.7599,0.7602,0.75968,0.7601,156800000.0
2008-07-02 23:55:00,0.7601,0.7603,0.75995,0.7603,135700000.0
2008-07-03 00:00:00,0.7603,0.7603,0.75956,0.75985,402600000.0
2008-07-03 00:05:00,0.75985,0.7602,0.75985,0.7602,470299999.0
2008-07-03 00:10:00,0.7602,0.7603,0.76005,0.76005,151900000.0
2008-07-03 00:15:00,0.7601,0.7603,0.76,0.7603,231800000.0
2008-07-03 00:20:00,0.76,0.7603,0.76,0.76,70100000.0
2008-07-03 00:25:00,0.7601,0.76033,0.75989,0.7602,324200000.0
2008-07-03 00:30:00,0.7602,0.7602,0.75966,0.7601,118600000.0
2008-07-03 00:35:00,0.76005,0.7603,0.7598,0.7599,193800000.0
2008-07-03 00:40:00,0.7599,0.76,0.7598,0.7599,215900000.0
2008-07-03 00:45:00,0.75975,0.76,0.75975,0.76,184800000.0
2008-07-03 00:50:00,0.7597,0.76,0.7594,0.7596,172900000.0
2008-07-03 00:55:00,0.75965,0.7598,0.7596,0.7596,142700000.0
2008-07-03 01:00:00,0.7596,0.7599,0.7596,0.7599,313600000.0
2008-07-03 01:05:00,0.75975,0.76,0.75965,0.75985,150500000.0
2008-07-03 01:10:00,0.75985,0.7601,0.7597,0.7601,164100000.0
2008-07-03 01:15:00,0.7596,0.76011,0.7596,0.7599,158200000.0
2008-07-03 01:20:00,0.75995,0.7603,0.75995,0.7602,363200000.0
2008-07-03 01:25:00,0.76,0.7604,0.76,0.7604,511100000.0
2008-07-03 01:30:00,0.7603,0.7605,0.76,0.76,309900000.0
2008-07-03 01:35:00,0.75985,0.76021,0.75967,0.76011,130600000.0
2008-07-03 01:40:00,0.7598,0.76022,0.75973,0.7601,171126400.0
2008-07-03 01:45:00,0.75984,0.7602,0.75973,0.7601,437100000.0
2008-07-03 01:50:00,0.7603,0.7605,0.76,0.7604,386599999.0
2008-07-03 01:55:00,0.7604,0.7604,0.7596,0.76,278600000.0
2008-07-03 02:00:00,0.76,0.7602,0.75967,0.76002,167200000.0
2008-07-03 02:05:00,0.76005,0.76015,0.76,0.76,381300000.0
2008-07-03 02:10:00,0.76,0.76035,0.76,0.76035,335000000.0
2008-07-03 02:15:00,0.76035,0.7605,0.75991,0.7604,421600000.0
2008-07-03 02:20:00,0.76028,0.76047,0.75996,0.76045,93100000.0
2008-07-03 02:25:00,0.7604,0.76055,0.75996,0.76033,135200000.0
2008-07-03 02:30:00,0.7604,0.76055,0.76005,0.7602,164600000.0
2008-07-03 02:35:00,0.7602,0.7604,0.7601,0.76015,229000000.0
2008-07-03 02:40:00,0.76015,0.76035,0.76005,0.76025,99500000.0
2008-07-03 02:45:00,0.76025,0.76025,0.75967,0.76014,239300000.0
2008-07-03 02:50:00,0.76017,0.76025,0.75981,0.7602,97600000.0
2008-07-03 02:55:00,0.7602,0.7602,0.75975,0.75977,181199998.0
2008-07-03 03:00:00,0.7601,0.7603,0.7601,0.7603,111700000.0
2008-07-03 03:05:00,0.76002,0.7603,0.7598,0.7603,384700000.0
2008-07-03 03:10:00,0.76025,0.7606,0.76,0.76,627700000.0
2008-07-03 03:15:00,0.76,0.7603,0.75995,0.76015,532700000.0
2008-07-03 03:20:00,0.7602,0.7604,0.76015,0.7604,346100000.0
2008-07-03 03:25:00,0.7604,0.7605,0.7603,0.7604,541200000.0
2008-07-03 03:30:00,0.76025,0.7605,0.7599,0.7604,530600000.0
2008-07-03 03:35:00,0.7604,0.7605,0.75987,0.7601,376600001.0
2008-07-03 03:40:00,0.7602,0.7602,0.75951,0.76002,312999996.0
2008-07-03 03:45:00,0.76001,0.76018,0.75948,0.76,140500000.0
2008-07-03 03:50:00,0.76,0.7602,0.7597,0.7598,884800004.0
2008-07-03 03:55:00,0.7598,0.7598,0.759,0.759,1112699999.0
2008-07-03 04:00:00,0.759,0.7591,0.759,0.7591,216200000.0
2008-07-03 04:05:00,0.7591,0.7592,0.759,0.7591,431700000.0
2008-07-03 04:10:00,0.75871,0.7592,0.75855,0.7591,468500000.0
2008-07-03 04:15:00,0.7591,0.75925,0.75846,0.7592,286199999.0
2008-07-03 04:20:00,0.7592,0.7594,0.7587,0.7593,673000000.0
2008-07-03 04:25:00,0.7593,0.75945,0.7591,0.7591,247299999.0
2008-07-03 04:30:00,0.7591,0.7592,0.7586,0.7589,326900000.0
2008-07-03 04:35:00,0.7589,0.7589,0.75818,0.7588,204200000.0
2008-07-03 04:40:00,0.7588,0.759,0.7587,0.7588,290000000.0
2008-07-03 04:45:00,0.7588,0.75915,0.7585,0.759,442200000.0
2008-07-03 04:50:00,0.7588,0.7594,0.75878,0.75914,352699999.0
2008-07-03 04:55:00,0.75925,0.75965,0.7592,0.7595,490300000.0
2008-07-03 05:00:00,0.7595,0.7596,0.7595,0.7596,105500000.0
2008-07-03 05:05:00,0.7596,0.7598,0.75929,0.7597,158900000.0
2008-07-03 05:10:00,0.7597,0.7598,0.7597,0.7598,121500000.0
2008-07-03 05:15:00,0.7598,0.7598,0.7594,0.7594,279699999.0
2008-07-03 05:20:00,0.7598,0.7598,0.7596,0.7597,308700000.0
2008-07-03 05:25:00,0.7597,0.7597,0.7593,0.7593,510799999.0
2008-07-03 05:30:00,0.7593,0.7595,0.7593,0.7594,346900000.0
2008-07-03 05:35:00,0.7594,0.75963,0.75914,0.75955,191700000.0
2008-07-03 05:40:00,0.75955,0.7598,0.75931,0.7597,223199998.0
2008-07-03 05:45:00,0.75956,0.75986,0.75929,0.75974,260900000.0
2008-07-03 05:50:00,0.7598,0.7598,0.7597,0.7598,199400000.0
2008-07-03 05:55:00,0.7599,0.76005,0.75948,0.75981,106100000.0
2008-07-03 06:00:00,0.76,0.7602,0.76,0.7601,81700000.0
2008-07-03 06:05:00,0.7601,0.76015,0.76005,0.7601,62500000.0
2008-07-03 06:10:00,0.7601,0.7602,0.75978,0.75979,160100000.0
2008-07-03 06:15:00,0.75984,0.7603,0.75971,0.7602,162700000.0
2008-07-03 06:20:00,0.7602,0.76027,0.75982,0.76025,105600000.0
2008-07-03 06:25:00,0.76025,0.76045,0.76025,0.76045,125800000.0
2008-07-03 06:30:00,0.76045,0.7606,0.76002,0.7604,170600000.0
2008-07-03 06:35:00,0.7604,0.7605,0.7603,0.7603,173000000.0
2008-07-03 06:40:00,0.7603,0.7603,0.75967,0.75995,363800001.0
2008-07-03 06:45:00,0.75995,0.76005,0.75942,0.75985,217300000.0
2008-07-03 06:50:00,0.7599,0.7599,0.7596,0.7597,186900000.0
2008-07-03 06:55:00,0.7597,0.75985,0.75914,0.7597,91200000.0
2008-07-03 07:00:00,0.7597,0.76,0.7597,0.76,147200000.0
2008-07-03 07:05:00,0.76,0.7601,0.7599,0.7599,120400000.0
2008-07-03 07:10:00,0.7599,0.7601,0.75947,0.76,347100000.0
2008-07-03 07:15:00,0.76,0.76018,0.75961,0.76,158000000.0
2008-07-03 07:20:00,0.76,0.7601,0.7597,0.76,310500000.0
2008-07-03 07:25:00,0.75988,0.76029,0.75972,0.75981,77500000.0
2008-07-03 07:30:00,0.7601,0.7602,0.7601,0.76015,126900000.0
2008-07-03 07:35:00,0.7602,0.76039,0.75968,0.76015,183600000.0
2008-07-03 07:40:00,0.7602,0.7602,0.7599,0.7599,246900000.0
2008-07-03 07:45:00,0.75995,0.76015,0.7598,0.7599,162300000.0
2008-07-03 07:50:00,0.7599,0.76025,0.75968,0.7602,118100000.0
2008-07-03 07:55:00,0.75992,0.76021,0.75972,0.76005,104000000.0
2008-07-03 08:00:00,0.76005,0.7603,0.75952,0.7601,389300000.0
2008-07-03 08:05:00,0.7601,0.7602,0.7597,0.7601,133100000.0
2008-07-03 08:10:00,0.75993,0.76024,0.75956,0.76005,86700000.0
2008-07-03 08:15:00,0.76005,0.7601,0.7597,0.7597,185400000.0
2008-07-03 08:20:00,0.7597,0.75995,0.7596,0.75995,163500000.0
2008-07-03 08:25:00,0.7599,0.76035,0.75967,0.7602,141800000.0
2008-07-03 08:30:00,0.7602,0.7602,0.7599,0.76,104200000.0
2008-07-03 08:35:00,0.75995,0.76015,0.75967,0.7601,229300000.0
2008-07-03 08:40:00,0.7601,0.7603,0.76005,0.76005,579100000.0
2008-07-03 08:45:00,0.76005,0.7602,0.76005,0.7602,60500000.0
2008-07-03 08:50:00,0.76019,0.7607,0.75969,0.7607,428450400.0
2008-07-03 08:55:00,0.7608,0.761,0.7604,0.76055,160900000.0
2008-07-03 09:00:00,0.7606,0.76067,0.76016,0.7605,194400000.0
2008-07-03 09:05:00,0.7605,0.7606,0.76025,0.76025,233100000.0
2008-07-03 09:10:00,0.76025,0.76025,0.76,0.76,284200000.0
2008-07-03 09:15:00,0.76,0.7602,0.7599,0.76005,348600000.0
2008-07-03 09:20:00,0.76005,0.76015,0.76,0.76015,54800000.0
2008-07-03 09:25:00,0.76015,0.76015,0.75916,0.75965,290300001.0
2008-07-03 09:30:00,0.7596,0.75965,0.7593,0.75945,480300002.0
2008-07-03 09:35:00,0.7595,0.75955,0.75935,0.75945,558600000.0
2008-07-03 09:40:00,0.75906,0.7598,0.75887,0.75939,363100000.0
2008-07-03 09:45:00,0.75975,0.7602,0.75927,0.75995,137100000.0
2008-07-03 09:50:00,0.7599,0.75995,0.75965,0.75965,162000000.0
2008-07-03 09:55:00,0.7595,0.75975,0.75905,0.75905,218100000.0
2008-07-03 10:00:00,0.75905,0.75985,0.75905,0.7596,335100000.0
2008-07-03 10:05:00,0.7596,0.76,0.7595,0.75955,440600000.0
2008-07-03 10:10:00,0.75955,0.7597,0.75915,0.75965,460400000.0
2008-07-03 10:15:00,0.7597,0.7598,0.75955,0.7596,457700000.0
2008-07-03 10:20:00,0.7596,0.7597,0.75914,0.75955,410800000.0
2008-07-03 10:25:00,0.7596,0.7597,0.75955,0.7596,171200000.0
2008-07-03 10:30:00,0.7596,0.75989,0.75924,0.7595,345100000.0
2008-07-03 10:35:00,0.75969,0.7597,0.7591,0.7597,433600000.0
2008-07-03 10:40:00,0.7597,0.76001,0.75901,0.7596,467500001.0
2008-07-03 10:45:00,0.7596,0.75975,0.7595,0.7597,570200000.0
2008-07-03 10:50:00,0.7597,0.7597,0.7592,0.7592,237500000.0
2008-07-03 10:55:00,0.7592,0.7594,0.75905,0.7593,180900000.0
2008-07-03 11:00:00,0.7593,0.7595,0.7593,0.7594,477799997.0
2008-07-03 11:05:00,0.7594,0.7595,0.75915,0.7593,240600002.0
2008-07-03 11:10:00,0.7593,0.7598,0.7593,0.75955,271700000.0
2008-07-03 11:15:00,0.7596,0.7596,0.75876,0.75905,348200000.0
2008-07-03 11:20:00,0.75935,0.7595,0.7588,0.7589,300700002.0
2008-07-03 11:25:00,0.7589,0.7594,0.7588,0.7592,243000000.0
2008-07-03 11:30:00,0.7592,0.75945,0.75882,0.759,303100000.0
2008-07-03 11:35:00,0.759,0.7592,0.7588,0.7588,319900000.0
2008-07-03 11:40:00,0.7587,0.7592,0.7586,0.75875,217100000.0
2008-07-03 11:45:00,0.7588,0.7588,0.7584,0.7584,158600000.0
2008-07-03 11:50:00,0.7589,0.7589,0.7583,0.7584,258700000.0
2008-07-03 11:55:00,0.7584,0.7584,0.75805,0.75815,197700000.0
2008-07-03 12:00:00,0.75815,0.7582,0.7575,0.758,329099999.0
2008-07-03 12:05:00,0.758,0.75803,0.75746,0.75795,144700000.0
2008-07-03 12:10:00,0.7579,0.75815,0.7576,0.75785,374800000.0
2008-07-03 12:15:00,0.7581,0.7581,0.75756,0.75785,440200003.0
2008-07-03 12:20:00,0.7578,0.75795,0.7577,0.7577,104200000.0
2008-07-03 12:25:00,0.7577,0.75781,0.75722,0.75736,380600001.0
2008-07-03 12:30:00,0.75765,0.75791,0.75746,0.75775,468500006.0
2008-07-03 12:35:00,0.75775,0.7579,0.7571,0.75785,243200000.0
2008-07-03 12:40:00,0.75785,0.7587,0.75785,0.75855,149700000.0
2008-07-03 12:45:00,0.7585,0.759,0.75845,0.7588,220300000.0
2008-07-03 12:50:00,0.7588,0.7592,0.7588,0.7592,559500000.0
2008-07-03 12:55:00,0.7592,0.7593,0.75874,0.759,484900000.0
2008-07-03 13:00:00,0.759,0.7591,0.7587,0.7591,319000000.0
2008-07-03 13:05:00,0.7591,0.7592,0.759,0.7591,225800000.0
2008-07-03 13:10:00,0.75897,0.7592,0.75849,0.759,145000000.0
2008-07-03 13:15:00,0.759,0.7591,0.75855,0.7587,543300000.0
2008-07-03 13:20:00,0.7587,0.75905,0.7586,0.75875,357300000.0
2008-07-03 13:25:00,0.75875,0.759,0.7585,0.7587,596200000.0
2008-07-03 13:30:00,0.75875,0.75875,0.75805,0.7581,379800000.0
2008-07-03 13:35:00,0.75815,0.759,0.75815,0.7585,303200000.0
2008-07-03 13:40:00,0.75855,0.7591,0.7581,0.7581,252400000.0
2008-07-03 13:45:00,0.75825,0.7585,0.75782,0.75805,123100000.0
2008-07-03 13:50:00,0.75825,0.7586,0.75825,0.7586,370600000.0
2008-07-03 13:55:00,0.7586,0.7586,0.7579,0.7579,593400000.0
2008-07-03 14:00:00,0.75795,0.75845,0.7579,0.75825,755000000.0
2008-07-03 14:05:00,0.75825,0.7585,0.75785,0.75845,150701200.0
2008-07-03 14:10:00,0.75845,0.7588,0.75812,0.7588,150800000.0
2008-07-03 14:15:00,0.75875,0.7589,0.75855,0.75875,62900000.0
2008-07-03 14:20:00,0.75875,0.759,0.75875,0.75895,363700000.0
2008-07-03 14:25:00,0.7589,0.7593,0.7579,0.7584,296000000.0
2008-07-03 14:30:00,0.7584,0.75885,0.7576,0.7581,350100000.0
2008-07-03 14:35:00,0.7581,0.7581,0.75585,0.7561,1391999997.0
2008-07-03 14:40:00,0.7561,0.7571,0.7557,0.7571,1079000000.0
2008-07-03 14:45:00,0.7571,0.7573,0.7566,0.7568,715899999.0
2008-07-03 14:50:00,0.7568,0.7569,0.755,0.7555,935199997.0
2008-07-03 14:55:00,0.75545,0.7571,0.7553,0.7569,619100000.0
2008-07-03 15:00:00,0.757,0.7572,0.7567,0.7572,495100000.0
2008-07-03 15:05:00,0.7572,0.7572,0.7556,0.7559,748200000.0
2008-07-03 15:10:00,0.7561,0.7561,0.75535,0.75555,496900001.0
2008-07-03 15:15:00,0.7556,0.75605,0.75545,0.7556,577800000.0
2008-07-03 15:20:00,0.7555,0.7564,0.7555,0.7563,594300001.0
2008-07-03 15:25:00,0.75625,0.75715,0.7559,0.75665,670800000.0
2008-07-03 15:30:00,0.75665,0.7568,0.7559,0.75625,592900000.0
2008-07-03 15:35:00,0.75625,0.7566,0.7562,0.75655,251000000.0
2008-07-03 15:40:00,0.75655,0.7566,0.75625,0.75625,166400000.0
2008-07-03 15:45:00,0.7563,0.75665,0.75625,0.75665,107400000.0
2008-07-03 15:50:00,0.75665,0.7567,0.75621,0.75629,130700000.0
2008-07-03 15:55:00,0.7562,0.75675,0.75615,0.75665,86400000.0
2008-07-03 16:00:00,0.7566,0.757,0.7563,0.7566,854800000.0
2008-07-03 16:05:00,0.7566,0.7568,0.756,0.7566,391800001.0
2008-07-03 16:10:00,0.7568,0.7569,0.7566,0.7566,125300000.0
2008-07-03 16:15:00,0.7568,0.757,0.7562,0.75655,342500000.0
2008-07-03 16:20:00,0.75655,0.75655,0.75585,0.75625,230100000.0
2008-07-03 16:25:00,0.75625,0.75625,0.75565,0.75575,254800000.0
2008-07-03 16:30:00,0.75575,0.7562,0.7553,0.7562,378500000.0
2008-07-03 16:35:00,0.7562,0.7564,0.75525,0.75605,426100000.0
2008-07-03 16:40:00,0.756,0.75625,0.75585,0.7559,473999997.0
2008-07-03 16:45:00,0.7559,0.7563,0.75575,0.7559,569500001.0
2008-07-03 16:50:00,0.75585,0.7571,0.75585,0.7571,410000000.0
2008-07-03 16:55:00,0.75715,0.7574,0.7566,0.757,619500001.0
2008-07-03 17:00:00,0.757,0.757,0.7561,0.7564,387599999.0
2008-07-03 17:05:00,0.7564,0.7568,0.75635,0.7567,371400000.0
2008-07-03 17:10:00,0.7567,0.7575,0.75645,0.75695,216000000.0
2008-07-03 17:15:00,0.75695,0.7571,0.7566,0.7571,142600000.0
2008-07-03 17:20:00,0.7571,0.75735,0.7569,0.757,412700000.0
2008-07-03 17:25:00,0.75695,0.7571,0.7568,0.7568,198800000.0
2008-07-03 17:30:00,0.7568,0.7568,0.75635,0.7565,172900000.0
2008-07-03 17:35:00,0.7565,0.75656,0.756,0.7564,202900000.0
2008-07-03 17:40:00,0.75635,0.7564,0.75567,0.75605,272800000.0
2008-07-03 17:45:00,0.75577,0.75627,0.7556,0.75585,301300000.0
2008-07-03 17:50:00,0.75595,0.7564,0.7556,0.75605,164200000.0
2008-07-03 17:55:00,0.7561,0.7561,0.7561,0.7561,97800000.0
2008-07-03 18:00:00,0.7561,0.7564,0.75594,0.7563,260100000.0
2008-07-03 18:05:00,0.75603,0.7564,0.75603,0.7562,94300000.0
2008-07-03 18:10:00,0.7562,0.7563,0.75576,0.7562,40300000.0
2008-07-03 18:15:00,0.7562,0.7564,0.7561,0.7561,20900000.0
2008-07-03 18:20:00,0.75586,0.7563,0.75525,0.7555,91800000.0
2008-07-03 18:25:00,0.75565,0.7558,0.7553,0.7556,133000000.0
2008-07-03 18:30:00,0.75542,0.7559,0.75536,0.7556,55000000.0
2008-07-03 18:35:00,0.7556,0.7559,0.7556,0.7556,70700000.0
2008-07-03 18:40:00,0.7558,0.75584,0.75539,0.7555,122900000.0
2008-07-03 18:45:00,0.7556,0.7557,0.7552,0.75545,144500000.0
2008-07-03 18:50:00,0.75545,0.7556,0.7554,0.7555,71900000.0
2008-07-03 18:55:00,0.75539,0.7556,0.7551,0.7551,114200000.0
2008-07-03 19:00:00,0.7551,0.7555,0.7551,0.7552,92600000.0
2008-07-03 19:05:00,0.7552,0.7553,0.75515,0.7553,186100000.0
2008-07-03 19:10:00,0.75527,0.7556,0.75485,0.75555,223900000.0
2008-07-03 19:15:00,0.7556,0.7556,0.75504,0.75551,122700000.0
2008-07-03 19:20:00,0.75535,0.7555,0.75478,0.7553,189100000.0
2008-07-03 19:25:00,0.7553,0.7553,0.7552,0.75525,42200000.0
2008-07-03 19:30:00,0.75525,0.7555,0.75492,0.75525,58800000.0
2008-07-03 19:35:00,0.7552,0.75542,0.75466,0.75515,150800000.0
2008-07-03 19:40:00,0.75515,0.7555,0.75494,0.75515,623899990.0
2008-07-03 19:45:00,0.7553,0.7556,0.75505,0.7555,282100000.0
2008-07-03 19:50:00,0.7555,0.75571,0.75521,0.7556,351800002.0
2008-07-03 19:55:00,0.75541,0.7557,0.75505,0.7556,296299998.0
2008-07-03 20:00:00,0.7556,0.7558,0.75535,0.7557,123300000.0
2008-07-03 20:05:00,0.7557,0.75602,0.75565,0.75565,237200000.0
2008-07-03 20:10:00,0.75573,0.7559,0.75538,0.75565,339700001.0
2008-07-03 20:15:00,0.75554,0.75578,0.75544,0.7557,259500004.0
2008-07-03 20:20:00,0.7557,0.7561,0.7557,0.75585,79400000.0
2008-07-03 20:25:00,0.7558,0.75593,0.75556,0.75556,227900000.0
2008-07-03 20:30:00,0.75585,0.75585,0.7556,0.7558,43800000.0
2008-07-03 20:35:00,0.7558,0.756,0.7558,0.7559,20400000.0
2008-07-03 20:40:00,0.75585,0.75625,0.75558,0.756,611999998.0
2008-07-03 20:45:00,0.75605,0.75605,0.7559,0.7559,65200000.0
2008-07-03 20:50:00,0.75595,0.7561,0.75551,0.75577,99400000.0
2008-07-03 20:55:00,0.7559,0.75595,0.75545,0.7557,37800000.0
2008-07-03 21:00:00,0.7557,0.75611,0.75558,0.75575,228900000.0
2008-07-03 21:05:00,0.75574,0.75612,0.75565,0.75565,178000000.0
2008-07-03 21:10:00,0.75565,0.7561,0.75532,0.7557,289800000.0
2008-07-03 21:15:00,0.75557,0.7559,0.75537,0.75579,169500000.0
2008-07-03 21:20:00,0.75547,0.75603,0.75535,0.75542,377300000.0
2008-07-03 21:25:00,0.7558,0.75615,0.75504,0.75513,435300000.0
2008-07-03 21:30:00,0.7556,0.7562,0.7554,0.75615,157300000.0
2008-07-03 21:35:00,0.75615,0.75615,0.7556,0.75565,60900000.0
2008-07-03 21:40:00,0.75565,0.75615,0.75546,0.756,305600000.0
2008-07-03 21:45:00,0.756,0.75615,0.7557,0.75595,262500000.0
2008-07-03 21:50:00,0.75585,0.75627,0.75566,0.75592,512400000.0
2008-07-03 21:55:00,0.75615,0.7564,0.7559,0.756,296900000.0
2008-07-03 22:00:00,0.7561,0.75636,0.75591,0.7562,108400000.0
2008-07-03 22:05:00,0.7562,0.7565,0.75605,0.7565,242300000.0
2008-07-03 22:10:00,0.75619,0.75649,0.75598,0.7563,234800000.0
2008-07-03 22:15:00,0.7563,0.75645,0.75615,0.75645,426800000.0
2008-07-03 22:20:00,0.7565,0.7565,0.7562,0.75625,237100000.0
2008-07-03 22:25:00,0.75625,0.7563,0.75595,0.7562,380000000.0
2008-07-03 22:30:00,0.75634,0.75634,0.75585,0.7561,208500000.0
2008-07-03 22:35:00,0.75598,0.75639,0.75545,0.7558,154900000.0
2008-07-03 22:40:00,0.7558,0.756,0.75565,0.756,138800000.0
2008-07-03 22:45:00,0.756,0.75685,0.75585,0.756,162000000.0
2008-07-03 22:50:00,0.7561,0.7561,0.75595,0.75595,154300000.0
2008-07-03 22:55:00,0.756,0.7564,0.756,0.7564,313700000.0
2008-07-03 23:00:00,0.75616,0.7568,0.75574,0.7563,224100000.0
2008-07-03 23:05:00,0.7563,0.7566,0.75615,0.7563,111400000.0
2008-07-03 23:10:00,0.7563,0.7565,0.756,0.7565,152700000.0
2008-07-03 23:15:00,0.75605,0.7565,0.7559,0.7563,75600000.0
2008-07-03 23:20:00,0.7563,0.7566,0.75605,0.75605,101800000.0
2008-07-03 23:25:00,0.75605,0.7565,0.756,0.7564,150500000.0
2008-07-03 23:30:00,0.7564,0.7565,0.7559,0.7563,146100000.0
2008-07-03 23:35:00,0.7563,0.7563,0.75575,0.75613,241400000.0
2008-07-03 23:40:00,0.75575,0.7563,0.75565,0.7559,86700000.0
2008-07-03 23:45:00,0.7559,0.7563,0.7556,0.756,54500000.0
2008-07-03 23:50:00,0.7557,0.7557,0.7557,0.7557,5000000.0
2008-07-03 23:55:00,0.75563,0.75619,0.75555,0.75556,481600000.0
2008-07-04 00:00:00,0.7555,0.756,0.75525,0.75535,249600000.0
2008-07-04 00:05:00,0.75535,0.756,0.75535,0.7555,44800000.0
2008-07-04 00:10:00,0.7555,0.756,0.7554,0.75577,383100000.0
2008-07-04 00:15:00,0.75586,0.756,0.75523,0.75555,293900000.0
2008-07-04 00:20:00,0.7557,0.7557,0.7553,0.7553,106000000.0
2008-07-04 00:25:00,0.7553,0.7557,0.7553,0.7553,55000000.0
2008-07-04 00:30:00,0.7554,0.7557,0.75516,0.75532,126499999.0
2008-07-04 00:35:00,0.75525,0.7557,0.75525,0.7557,80700000.0
2008-07-04 00:40:00,0.75545,0.7557,0.75525,0.7557,202000000.0
2008-07-04 00:45:00,0.7557,0.7557,0.75525,0.7556,130500000.0
2008-07-04 00:50:00,0.7556,0.7557,0.7553,0.7553,131200000.0
2008-07-04 00:55:00,0.7553,0.7558,0.7553,0.75537,304300000.0
2008-07-04 01:00:00,0.7558,0.7558,0.7554,0.7554,135000002.0
2008-07-04 01:05:00,0.7554,0.7558,0.75535,0.75535,41800000.0
2008-07-04 01:10:00,0.7557,0.7557,0.75515,0.7553,278400000.0
2008-07-04 01:15:00,0.7553,0.7555,0.7552,0.7554,787599994.0
2008-07-04 01:20:00,0.7554,0.7555,0.7552,0.7552,1045499999.0
2008-07-04 01:25:00,0.7552,0.75525,0.7549,0.75515,1011999998.0
2008-07-04 01:30:00,0.75515,0.7552,0.75479,0.75486,331599998.0
2008-07-04 01:35:00,0.75489,0.75531,0.75474,0.7551,391499997.0
2008-07-04 01:40:00,0.7551,0.7552,0.75479,0.7551,358599993.0
2008-07-04 01:45:00,0.7551,0.7551,0.75485,0.75485,609400000.0
2008-07-04 01:50:00,0.75485,0.755,0.75435,0.755,1081899999.0
2008-07-04 01:55:00,0.7549,0.75535,0.75465,0.75465,288200000.0
2008-07-04 02:00:00,0.75465,0.75475,0.7541,0.7547,1924702400.0
2008-07-04 02:05:00,0.7547,0.7554,0.7546,0.7552,1291699997.0
2008-07-04 02:10:00,0.7552,0.7557,0.7549,0.7549,656400001.0
2008-07-04 02:15:00,0.7549,0.7558,0.7549,0.7556,562600001.0
2008-07-04 02:20:00,0.7556,0.7562,0.7556,0.7561,447000001.0
2008-07-04 02:25:00,0.7561,0.7563,0.7554,0.7555,603600000.0
2008-07-04 02:30:00,0.7555,0.7557,0.7549,0.75547,199700002.0
2008-07-04 02:35:00,0.7554,0.7556,0.75499,0.7556,99100000.0
2008-07-04 02:40:00,0.7556,0.7557,0.7555,0.75565,184000000.0
2008-07-04 02:45:00,0.75565,0.756,0.75527,0.7557,350700000.0
2008-07-04 02:50:00,0.7557,0.7558,0.7555,0.7557,406500000.0
2008-07-04 02:55:00,0.7557,0.7563,0.75565,0.756,504800001.0
2008-07-04 03:00:00,0.756,0.7562,0.75558,0.7559,193300000.0
2008-07-04 03:05:00,0.75576,0.756,0.75559,0.7558,258900000.0
2008-07-04 03:10:00,0.7558,0.756,0.75561,0.756,31400000.0
2008-07-04 03:15:00,0.756,0.756,0.7557,0.7557,125800000.0
2008-07-04 03:20:00,0.75538,0.75588,0.75527,0.75565,71900000.0
2008-07-04 03:25:00,0.75565,0.75565,0.75545,0.75545,77000000.0
2008-07-04 03:30:00,0.75545,0.75552,0.75464,0.7554,70300000.0
2008-07-04 03:35:00,0.7554,0.7557,0.7554,0.7557,163700000.0
2008-07-04 03:40:00,0.75563,0.75576,0.75529,0.7556,250500000.0
2008-07-04 03:45:00,0.75555,0.75561,0.75503,0.7555,120800000.0
2008-07-04 03:50:00,0.7555,0.7557,0.75502,0.7557,277700000.0
2008-07-04 03:55:00,0.7557,0.7557,0.7554,0.75555,170400000.0
2008-07-04 04:00:00,0.7555,0.7555,0.7553,0.75535,395099999.0
2008-07-04 04:05:00,0.75565,0.75595,0.75491,0.75595,291100000.0
2008-07-04 04:10:00,0.75595,0.7562,0.7557,0.7562,263100000.0
2008-07-04 04:15:00,0.7562,0.7562,0.75561,0.75577,344200000.0
2008-07-04 04:20:00,0.7561,0.7562,0.75557,0.7561,497400001.0
2008-07-04 04:25:00,0.7561,0.75621,0.7557,0.7562,170600000.0
2008-07-04 04:30:00,0.7562,0.7562,0.75575,0.75594,241400000.0
2008-07-04 04:35:00,0.7562,0.75635,0.75547,0.75635,276900000.0
2008-07-04 04:40:00,0.7562,0.7562,0.7561,0.7562,135500000.0
2008-07-04 04:45:00,0.75582,0.75627,0.75563,0.7561,350000000.0
2008-07-04 04:50:00,0.7561,0.75628,0.75565,0.75605,211900000.0
2008-07-04 04:55:00,0.7561,0.7563,0.75605,0.7563,124600000.0
2008-07-04 05:00:00,0.7563,0.7564,0.75595,0.7563,577999998.0
2008-07-04 05:05:00,0.7563,0.7563,0.75577,0.75591,487400001.0
2008-07-04 05:10:00,0.75588,0.75633,0.75578,0.75615,123800000.0
2008-07-04 05:15:00,0.75614,0.75635,0.75567,0.7562,100200000.0
2008-07-04 05:20:00,0.7562,0.75636,0.75594,0.75612,261000000.0
2008-07-04 05:25:00,0.7562,0.7562,0.75548,0.7559,83400000.0
2008-07-04 05:30:00,0.75585,0.7561,0.75585,0.7561,100400000.0
2008-07-04 05:35:00,0.7561,0.7561,0.75585,0.7559,12900000.0
2008-07-04 05:40:00,0.75574,0.7562,0.75548,0.7561,140900000.0
2008-07-04 05:45:00,0.7561,0.7562,0.7559,0.756,278600000.0
2008-07-04 05:50:00,0.75583,0.75618,0.75561,0.7561,153899999.0
2008-07-04 05:55:00,0.75622,0.75631,0.75575,0.75575,132800000.0
2008-07-04 06:00:00,0.75578,0.75625,0.75572,0.75603,130100000.0
2008-07-04 06:05:00,0.75607,0.7562,0.75553,0.756,56400000.0
2008-07-04 06:10:00,0.75595,0.7562,0.75566,0.756,122400000.0
2008-07-04 06:15:00,0.75564,0.75616,0.75561,0.7561,174300000.0
2008-07-04 06:20:00,0.75589,0.75613,0.7556,0.75578,161400000.0
2008-07-04 06:25:00,0.7561,0.7563,0.75605,0.7563,181200000.0
2008-07-04 06:30:00,0.756,0.7563,0.75589,0.7561,121900000.0
2008-07-04 06:35:00,0.75597,0.7562,0.75565,0.7561,139800000.0
2008-07-04 06:40:00,0.7561,0.7563,0.7559,0.7563,856200000.0
2008-07-04 06:45:00,0.7563,0.7563,0.7559,0.7561,652600000.0
2008-07-04 06:50:00,0.7561,0.75625,0.75595,0.7561,177500000.0
2008-07-04 06:55:00,0.75605,0.75643,0.75561,0.75572,331900000.0
2008-07-04 07:00:00,0.7561,0.75615,0.75538,0.7561,226000000.0
2008-07-04 07:05:00,0.7561,0.75615,0.75546,0.75566,128000000.0
2008-07-04 07:10:00,0.7561,0.75634,0.75551,0.75572,213100000.0
2008-07-04 07:15:00,0.75605,0.7565,0.75605,0.7564,477400000.0
2008-07-04 07:20:00,0.7564,0.757,0.7561,0.7567,234000000.0
2008-07-04 07:25:00,0.7567,0.7568,0.75665,0.7567,178100000.0
2008-07-04 07:30:00,0.75643,0.75699,0.75613,0.7568,132800000.0
2008-07-04 07:35:00,0.75645,0.7571,0.75644,0.7568,233900000.0
2008-07-04 07:40:00,0.7568,0.7568,0.75626,0.75645,224500000.0
2008-07-04 07:45:00,0.7566,0.75682,0.75627,0.7567,134500002.0
2008-07-04 07:50:00,0.75649,0.7569,0.75638,0.7568,119400000.0
2008-07-04 07:55:00,0.7568,0.75686,0.75646,0.7567,147800000.0
2008-07-04 08:00:00,0.75638,0.7569,0.75631,0.7568,341330000.0
2008-07-04 08:05:00,0.7568,0.7573,0.7568,0.75705,707000002.0
2008-07-04 08:10:00,0.757,0.7574,0.757,0.7573,799100000.0
2008-07-04 08:15:00,0.75695,0.7573,0.75679,0.7572,1338900009.0
2008-07-04 08:20:00,0.7572,0.7572,0.75663,0.75705,274600000.0
2008-07-04 08:25:00,0.75705,0.7572,0.75685,0.757,429900000.0
2008-07-04 08:30:00,0.757,0.757,0.75612,0.7565,106500000.0
2008-07-04 08:35:00,0.7568,0.7568,0.7567,0.7567,20800000.0
2008-07-04 08:40:00,0.7567,0.7569,0.7565,0.7566,207100000.0
2008-07-04 08:45:00,0.7566,0.75705,0.75655,0.7569,94400000.0
2008-07-04 08:50:00,0.75685,0.75685,0.75625,0.7563,194300000.0
2008-07-04 08:55:00,0.75625,0.7565,0.75625,0.7564,199500000.0
2008-07-04 09:00:00,0.75635,0.7564,0.75625,0.7564,177200000.0
2008-07-04 09:05:00,0.7563,0.75655,0.75625,0.75655,89400000.0
2008-07-04 09:10:00,0.7566,0.7571,0.7566,0.7567,245600000.0
2008-07-04 09:15:00,0.75665,0.75707,0.75648,0.757,134700000.0
2008-07-04 09:20:00,0.75695,0.757,0.7566,0.7567,154100000.0
2008-07-04 09:25:00,0.7567,0.75705,0.75665,0.75695,118000000.0
2008-07-04 09:30:00,0.75685,0.75705,0.7567,0.75705,76000000.0
2008-07-04 09:35:00,0.75679,0.75722,0.75662,0.7569,219000000.0
2008-07-04 09:40:00,0.7569,0.7572,0.7567,0.7567,161800000.0
2008-07-04 09:45:00,0.7567,0.7567,0.75635,0.75665,178100000.0
2008-07-04 09:50:00,0.75665,0.75728,0.75665,0.75672,118400000.0
2008-07-04 09:55:00,0.75686,0.7573,0.75678,0.7571,318400000.0
2008-07-04 10:00:00,0.7571,0.75731,0.75678,0.7573,260600003.0
2008-07-04 10:05:00,0.75705,0.7572,0.75665,0.7569,128400000.0
2008-07-04 10:10:00,0.7571,0.7572,0.75664,0.7571,126300000.0
2008-07-04 10:15:00,0.7571,0.7573,0.75688,0.75711,263200000.0
2008-07-04 10:20:00,0.75713,0.7572,0.75664,0.7572,196500000.0
2008-07-04 10:25:00,0.7572,0.7573,0.75686,0.75695,527500002.0
2008-07-04 10:30:00,0.7573,0.7574,0.7572,0.7573,98500000.0
2008-07-04 10:35:00,0.7574,0.7575,0.7573,0.7574,274200000.0
2008-07-04 10:40:00,0.7574,0.7574,0.7568,0.75685,569800000.0
2008-07-04 10:45:00,0.75685,0.7571,0.7566,0.7568,644800000.0
2008-07-04 10:50:00,0.7569,0.7571,0.7569,0.757,90700000.0
2008-07-04 10:55:00,0.7571,0.7571,0.75658,0.757,431500000.0
2008-07-04 11:00:00,0.757,0.757,0.75675,0.7568,133700000.0
2008-07-04 11:05:00,0.7568,0.7571,0.75659,0.757,139300000.0
2008-07-04 11:10:00,0.757,0.7573,0.75615,0.7563,472400000.0
2008-07-04 11:15:00,0.7563,0.75655,0.7563,0.7564,228300000.0
2008-07-04 11:20:00,0.7564,0.75695,0.7564,0.75695,189300000.0
2008-07-04 11:25:00,0.7569,0.7572,0.75653,0.7571,232000000.0
2008-07-04 11:30:00,0.7571,0.7573,0.75663,0.7572,304500000.0
2008-07-04 11:35:00,0.7572,0.7573,0.7567,0.7569,141500000.0
2008-07-04 11:40:00,0.75695,0.75725,0.75685,0.7572,138800000.0
2008-07-04 11:45:00,0.7572,0.7573,0.75715,0.7572,139700000.0
2008-07-04 11:50:00,0.7572,0.7575,0.7572,0.7573,185900000.0
2008-07-04 11:55:00,0.7573,0.7573,0.7573,0.7573,44200000.0
2008-07-04 12:00:00,0.7573,0.7573,0.75685,0.757,89600000.0
2008-07-04 12:05:00,0.75705,0.75722,0.75668,0.75716,226600000.0
2008-07-04 12:10:00,0.75728,0.75728,0.75669,0.7571,347000001.0
2008-07-04 12:15:00,0.75686,0.7575,0.75677,0.7574,927899999.0
2008-07-04 12:20:00,0.75735,0.7574,0.75725,0.75735,279900000.0
2008-07-04 12:25:00,0.7574,0.75745,0.75695,0.7573,747500000.0
2008-07-04 12:30:00,0.75725,0.7575,0.7572,0.7574,406800000.0
2008-07-04 12:35:00,0.7575,0.7576,0.75735,0.7575,180800000.0
2008-07-04 12:40:00,0.7575,0.7575,0.75705,0.7571,384500000.0
2008-07-04 12:45:00,0.7571,0.7572,0.7565,0.75655,271400000.0
2008-07-04 12:50:00,0.75655,0.75671,0.75609,0.75625,259400000.0
2008-07-04 12:55:00,0.75645,0.7568,0.75615,0.75635,488800000.0
2008-07-04 13:00:00,0.7563,0.7564,0.7557,0.75624,373100002.0
2008-07-04 13:05:00,0.7565,0.75675,0.75645,0.7567,199100001.0
2008-07-04 13:10:00,0.7567,0.7575,0.7567,0.7574,357100000.0
2008-07-04 13:15:00,0.7574,0.7574,0.7568,0.7569,87600000.0
2008-07-04 13:20:00,0.7569,0.75725,0.75675,0.7572,444500000.0
2008-07-04 13:25:00,0.7572,0.75739,0.75687,0.757,233800000.0
2008-07-04 13:30:00,0.757,0.75723,0.75651,0.75723,79100000.0
2008-07-04 13:35:00,0.75688,0.75715,0.75662,0.75712,238500000.0
2008-07-04 13:40:00,0.75705,0.75723,0.75665,0.75685,469400002.0
2008-07-04 13:45:00,0.75685,0.75694,0.75651,0.75654,164900000.0
2008-07-04 13:50:00,0.75658,0.7575,0.75658,0.757,182700000.0
2008-07-04 13:55:00,0.757,0.7572,0.7569,0.7569,234300000.0
2008-07-04 14:00:00,0.7569,0.7573,0.7569,0.75715,350700000.0
2008-07-04 14:05:00,0.7573,0.75743,0.75685,0.7572,279900000.0
2008-07-04 14:10:00,0.7572,0.7573,0.75705,0.75715,206200000.0
2008-07-04 14:15:00,0.75715,0.7574,0.75701,0.75726,182200000.0
2008-07-04 14:20:00,0.7572,0.75748,0.75682,0.75732,348200000.0
2008-07-04 14:25:00,0.75725,0.75765,0.75725,0.7575,155300000.0
2008-07-04 14:30:00,0.7575,0.7576,0.75745,0.75745,102600000.0
2008-07-04 14:35:00,0.75745,0.7575,0.75672,0.7573,108700000.0
2008-07-04 14:40:00,0.7573,0.75805,0.7573,0.75805,201300000.0
2008-07-04 14:45:00,0.75805,0.7584,0.75767,0.75787,625780002.0
2008-07-04 14:50:00,0.7582,0.7582,0.7576,0.75805,244430001.0
2008-07-04 14:55:00,0.75805,0.7582,0.7579,0.75795,214900000.0
2008-07-04 15:00:00,0.75795,0.7583,0.75795,0.7582,195299998.0
2008-07-04 15:05:00,0.7582,0.7584,0.7582,0.7582,134000000.0
2008-07-04 15:10:00,0.75791,0.7582,0.75775,0.7578,168400000.0
2008-07-04 15:15:00,0.7578,0.758,0.7578,0.758,34100000.0
2008-07-04 15:20:00,0.758,0.7582,0.75747,0.7578,76700000.0
2008-07-04 15:25:00,0.7578,0.75818,0.75748,0.758,292400000.0
2008-07-04 15:30:00,0.7578,0.7583,0.7574,0.75815,106800000.0
2008-07-04 15:35:00,0.7578,0.75815,0.75758,0.7581,161200000.0
2008-07-04 15:40:00,0.7581,0.7582,0.7581,0.7582,90000000.0
2008-07-04 15:45:00,0.7582,0.7585,0.75795,0.7584,463300000.0
2008-07-04 15:50:00,0.75845,0.75935,0.75825,0.7593,888800000.0
2008-07-04 15:55:00,0.7594,0.7596,0.7586,0.7592,1337200005.0
2008-07-04 16:00:00,0.7591,0.7597,0.7586,0.75925,644100001.0
2008-07-04 16:05:00,0.75925,0.7594,0.75891,0.75895,370099999.0
2008-07-04 16:10:00,0.7594,0.7596,0.75911,0.7592,218200000.0
2008-07-04 16:15:00,0.7592,0.7596,0.7591,0.7595,320599998.0
2008-07-04 16:20:00,0.75933,0.7598,0.75895,0.7596,366700000.0
2008-07-04 16:25:00,0.7596,0.7598,0.759,0.7594,330800000.0
2008-07-04 16:30:00,0.75887,0.7597,0.75886,0.7596,246299999.0
2008-07-04 16:35:00,0.75922,0.7595,0.75901,0.7595,71600000.0
2008-07-04 16:40:00,0.7594,0.7596,0.7587,0.7592,343300000.0
2008-07-04 16:45:00,0.7591,0.7596,0.75889,0.7592,116200000.0
2008-07-04 16:50:00,0.7593,0.7597,0.7592,0.7596,124800000.0
2008-07-04 16:55:00,0.7594,0.7598,0.759,0.7598,856499998.0
2008-07-04 17:00:00,0.7597,0.7601,0.7597,0.7601,313699998.0
2008-07-04 17:05:00,0.7601,0.7602,0.7598,0.7601,189399999.0
2008-07-04 17:10:00,0.7601,0.7601,0.7594,0.7597,248400000.0
2008-07-04 17:15:00,0.7597,0.7601,0.7594,0.7599,207500000.0
2008-07-04 17:20:00,0.7599,0.7603,0.7599,0.7601,396600000.0
2008-07-04 17:25:00,0.7601,0.7603,0.75975,0.7601,952299999.0
2008-07-04 17:30:00,0.7601,0.7601,0.75958,0.75985,367100000.0
2008-07-04 17:35:00,0.7598,0.7602,0.75971,0.76,102000000.0
2008-07-04 17:40:00,0.7599,0.76,0.7595,0.7596,110300000.0
2008-07-04 17:45:00,0.7596,0.7596,0.75899,0.7591,129300000.0
2008-07-04 17:50:00,0.7591,0.75933,0.75875,0.75932,293500000.0
2008-07-04 17:55:00,0.7593,0.7594,0.75905,0.7591,108700000.0
2008-07-04 18:00:00,0.7591,0.75932,0.759,0.7592,76600000.0
2008-07-04 18:05:00,0.7591,0.75988,0.7591,0.7597,67700000.0
2008-07-04 18:10:00,0.7597,0.75991,0.75935,0.75965,147900000.0
2008-07-04 18:15:00,0.75944,0.7598,0.75909,0.75965,113000000.0
2008-07-04 18:20:00,0.75961,0.75979,0.7591,0.7591,104400000.0
2008-07-04 18:25:00,0.75905,0.75921,0.7583,0.75835,260999999.0
2008-07-04 18:30:00,0.75835,0.75865,0.75785,0.75865,261800000.0
2008-07-04 18:35:00,0.75865,0.75905,0.75853,0.75869,109100000.0
2008-07-04 18:40:00,0.75885,0.75891,0.75832,0.75876,350099999.0
2008-07-04 18:45:00,0.75878,0.75894,0.75838,0.75884,556100000.0
2008-07-04 18:50:00,0.75878,0.75895,0.75834,0.75881,169100000.0
2008-07-04 18:55:00,0.75878,0.75891,0.75835,0.75845,186100000.0
2008-07-04 19:00:00,0.7588,0.75904,0.75845,0.75898,393500000.0
2008-07-04 19:05:00,0.75896,0.75916,0.75854,0.75892,309900000.0
2008-07-04 19:10:00,0.75897,0.75913,0.75862,0.75905,446100000.0
2008-07-04 19:15:00,0.75902,0.7592,0.7586,0.7586,135800000.0
2008-07-04 19:20:00,0.759,0.75911,0.75855,0.759,236100000.0
2008-07-04 19:25:00,0.75868,0.75919,0.75859,0.759,78500000.0
2008-07-04 19:30:00,0.75853,0.75926,0.75853,0.75893,132000000.0
2008-07-04 19:35:00,0.75904,0.75928,0.75885,0.7591,47100000.0
2008-07-04 19:40:00,0.7591,0.75924,0.75859,0.75906,1665899986.0
2008-07-04 19:45:00,0.75914,0.75929,0.75876,0.7591,527299999.0
2008-07-04 19:50:00,0.75874,0.75921,0.75863,0.7592,507700004.0
2008-07-04 19:55:00,0.75903,0.7593,0.75879,0.75907,369999999.0
2008-07-04 20:00:00,0.75888,0.75924,0.75862,0.75876,204500001.0
2008-07-04 20:05:00,0.75868,0.75936,0.75868,0.75887,662600002.0
2008-07-04 20:10:00,0.7589,0.75935,0.75869,0.7589,435600001.0
2008-07-04 20:15:00,0.7592,0.75925,0.75871,0.7591,317900000.0
2008-07-04 20:20:00,0.75925,0.75933,0.75877,0.75916,116700000.0
2008-07-04 20:25:00,0.75914,0.7593,0.75857,0.7591,362400004.0
2008-07-04 20:30:00,0.7586,0.75924,0.7586,0.759,431600000.0
2008-07-04 20:35:00,0.759,0.7592,0.759,0.7592,74200000.0
2008-07-04 20:40:00,0.7591,0.75925,0.75882,0.7591,431700000.0
2008-07-04 20:45:00,0.7591,0.7591,0.759,0.759,70000000.0
2008-07-04 20:50:00,0.759,0.759,0.759,0.759,52800000.0
2008-07-04 20:55:00,0.759,0.759,0.759,0.759,52800000.0
2008-07-04 21:00:00,0.759,0.75921,0.75847,0.759,145500000.0
2008-07-04 21:05:00,0.759,0.759,0.759,0.759,48000000.0
2008-07-04 21:10:00,0.759,0.759,0.7589,0.759,113800000.0
2008-07-04 21:15:00,0.75884,0.75931,0.75877,0.759,381500000.0
2008-07-04 21:20:00,0.75867,0.75918,0.75859,0.759,342000000.0
2008-07-04 21:25:00,0.759,0.75916,0.75852,0.7588,614500002.0
2008-07-04 21:30:00,0.75856,0.75912,0.75845,0.7588,663800000.0
2008-07-04 21:35:00,0.75902,0.7592,0.7587,0.7587,636300000.0
2008-07-04 21:40:00,0.7587,0.7594,0.7587,0.75914,300300000.0
2008-07-04 21:45:00,0.7591,0.75918,0.7585,0.7585,509600000.0
2008-07-04 21:50:00,0.7583,0.759,0.7583,0.759,99700000.0
2008-07-04 21:55:00,0.759,0.75914,0.75861,0.75904,458300000.0
2008-07-04 22:00:00,0.75896,0.759,0.75846,0.75879,187500000.0
2008-07-04 22:05:00,0.7588,0.7589,0.75849,0.7587,111600000.0
2008-07-04 22:10:00,0.7588,0.759,0.75863,0.759,404200000.0
2008-07-04 22:15:00,0.759,0.7591,0.75858,0.75861,1203700003.0
2008-07-04 22:20:00,0.75862,0.75912,0.75847,0.75859,2001600003.0
2008-07-04 22:25:00,0.7592,0.7592,0.75853,0.75899,102800000.0
2008-07-04 22:30:00,0.75908,0.75933,0.7579,0.75865,175600000.0
2008-07-04 22:35:00,0.75829,0.7588,0.75787,0.75787,53400000.0
2008-07-04 22:40:00,0.75885,0.7589,0.75797,0.75815,167700000.0
2008-07-04 22:45:00,0.75815,0.7582,0.75784,0.7582,80600000.0
2008-07-04 22:50:00,0.7581,0.7582,0.7581,0.7582,61800000.0
2008-07-04 22:55:00,0.7582,0.759,0.75785,0.75785,211900000.0
2008-07-07 00:00:00,0.7585,0.7587,0.7585,0.7585,145000000.0
2008-07-07 00:05:00,0.7586,0.7586,0.7585,0.7586,145000000.0
2008-07-07 00:10:00,0.7585,0.7586,0.7585,0.7585,72500000.0
2008-07-07 00:15:00,0.7586,0.7586,0.7586,0.7586,72500000.0
2008-07-07 00:20:00,0.759,0.7591,0.759,0.7591,145000000.0
2008-07-07 00:25:00,0.7592,0.7592,0.759,0.7592,217500000.0
2008-07-07 00:30:00,0.7591,0.7591,0.7587,0.7588,217500000.0
2008-07-07 00:35:00,0.7589,0.7591,0.7587,0.7588,145000000.0
2008-07-07 00:40:00,0.7591,0.7591,0.7587,0.7587,145000000.0
2008-07-07 00:45:00,0.7586,0.7587,0.7583,0.7583,217500000.0
2008-07-07 00:55:00,0.7584,0.7584,0.7583,0.7583,72500000.0
2008-07-07 01:00:00,0.7582,0.7583,0.7582,0.7582,145000000.0
2008-07-07 01:05:00,0.7581,0.7585,0.7581,0.7583,217500000.0
2008-07-07 01:10:00,0.7587,0.7592,0.7586,0.7586,217500000.0
2008-07-07 01:15:00,0.7585,0.7586,0.7583,0.7586,145000000.0
2008-07-07 01:20:00,0.7587,0.7587,0.7586,0.7586,72500000.0
2008-07-07 01:25:00,0.7587,0.7587,0.7585,0.7586,145000000.0
2008-07-07 01:30:00,0.7588,0.7588,0.7587,0.7587,217500000.0
2008-07-07 01:40:00,0.7586,0.7586,0.7583,0.7583,145000000.0
2008-07-07 01:45:00,0.7586,0.7587,0.7586,0.7587,72500000.0
2008-07-07 01:50:00,0.7586,0.7587,0.7586,0.7587,217500000.0
2008-07-07 01:55:00,0.7589,0.7589,0.7588,0.7588,217500000.0
2008-07-07 02:00:00,0.75843,0.75881,0.75829,0.75878,369500000.0
2008-07-07 02:05:00,0.7586,0.75873,0.75824,0.7586,319200001.0
2008-07-07 02:10:00,0.75854,0.7589,0.75824,0.7584,509399997.0
2008-07-07 02:15:00,0.7584,0.75855,0.7582,0.7582,455599998.0
2008-07-07 02:20:00,0.75839,0.75839,0.75786,0.7583,530199997.0
2008-07-07 02:25:00,0.7583,0.7587,0.7583,0.7585,383000000.0
2008-07-07 02:30:00,0.7585,0.7585,0.75804,0.75823,555100004.0
2008-07-07 02:35:00,0.7585,0.7585,0.7581,0.7582,301300000.0
2008-07-07 02:40:00,0.7582,0.7588,0.7581,0.7587,844400002.0
2008-07-07 02:45:00,0.7587,0.75915,0.7585,0.7585,662099999.0
2008-07-07 02:50:00,0.7585,0.7587,0.75805,0.7584,629899999.0
2008-07-07 02:55:00,0.7584,0.7584,0.7575,0.7577,733400003.0
2008-07-07 03:00:00,0.7577,0.7582,0.7577,0.7582,427699999.0
2008-07-07 03:05:00,0.7582,0.7583,0.7582,0.7582,242500000.0
2008-07-07 03:10:00,0.7582,0.7582,0.7579,0.758,872200002.0
2008-07-07 03:15:00,0.758,0.7581,0.7573,0.7576,931000000.0
2008-07-07 03:20:00,0.7576,0.7579,0.7576,0.7577,285100001.0
2008-07-07 03:25:00,0.7577,0.7577,0.7575,0.7575,324600000.0
2008-07-07 03:30:00,0.7575,0.7575,0.75701,0.75715,328700000.0
2008-07-07 03:35:00,0.7574,0.7574,0.7573,0.7573,42900000.0
2008-07-07 03:40:00,0.7573,0.7573,0.75684,0.7573,274300000.0
2008-07-07 03:45:00,0.75698,0.7573,0.7568,0.7568,425299999.0
2008-07-07 03:50:00,0.75685,0.7569,0.7568,0.7569,394800000.0
2008-07-07 03:55:00,0.757,0.7571,0.7569,0.7571,103400000.0
2008-07-07 04:00:00,0.7571,0.7571,0.7564,0.75643,312299999.0
2008-07-07 04:05:00,0.75697,0.75703,0.75645,0.7569,195000000.0
2008-07-07 04:10:00,0.7569,0.75715,0.7565,0.75706,199300000.0
2008-07-07 04:15:00,0.75692,0.75707,0.75645,0.7568,138700000.0
2008-07-07 04:20:00,0.7568,0.7568,0.7565,0.7568,162999998.0
2008-07-07 04:25:00,0.7568,0.75735,0.75641,0.7573,239200000.0
2008-07-07 04:30:00,0.7573,0.7578,0.7568,0.7573,942900002.0
2008-07-07 04:35:00,0.75725,0.7573,0.7571,0.7571,239500000.0
2008-07-07 04:40:00,0.7572,0.7572,0.75685,0.7569,165700000.0
2008-07-07 04:45:00,0.75651,0.7569,0.7564,0.7564,380400000.0
2008-07-07 04:50:00,0.7564,0.7569,0.7563,0.75631,607499998.0
2008-07-07 04:55:00,0.7563,0.75676,0.75625,0.75625,227099999.0
2008-07-07 05:00:00,0.75657,0.75684,0.75629,0.7568,222000000.0
2008-07-07 05:05:00,0.7568,0.757,0.75649,0.757,122600000.0
2008-07-07 05:10:00,0.757,0.7571,0.75667,0.757,220200000.0
2008-07-07 05:15:00,0.757,0.75723,0.75677,0.7569,127600000.0
2008-07-07 05:20:00,0.75685,0.75707,0.75651,0.7568,143800000.0
2008-07-07 05:25:00,0.7568,0.75696,0.75627,0.7567,140300000.0
2008-07-07 05:30:00,0.75699,0.75704,0.75625,0.75641,300199999.0
2008-07-07 05:35:00,0.7567,0.75697,0.75631,0.75685,204700000.0
2008-07-07 05:40:00,0.7567,0.75697,0.75635,0.75692,721400000.0
2008-07-07 05:45:00,0.75665,0.7568,0.75627,0.7566,178700000.0
2008-07-07 05:50:00,0.7566,0.75697,0.75641,0.7568,388800000.0
2008-07-07 05:55:00,0.75662,0.75707,0.7565,0.75669,283000000.0
2008-07-07 06:00:00,0.75673,0.75715,0.75658,0.7567,190700000.0
2008-07-07 06:05:00,0.7567,0.75699,0.75646,0.75675,227800000.0
2008-07-07 06:10:00,0.75677,0.75707,0.75639,0.75702,275500000.0
2008-07-07 06:15:00,0.75717,0.75717,0.75661,0.75703,129300000.0
2008-07-07 06:20:00,0.75718,0.75733,0.75651,0.75667,165400000.0
2008-07-07 06:25:00,0.75695,0.75696,0.75659,0.75659,161200000.0
2008-07-07 06:30:00,0.75655,0.757,0.75645,0.75645,130900000.0
2008-07-07 06:35:00,0.75645,0.7568,0.75645,0.75665,963499995.0
2008-07-07 06:40:00,0.75665,0.75682,0.75625,0.75645,347299996.0
2008-07-07 06:45:00,0.75621,0.75659,0.75615,0.75635,225100004.0
2008-07-07 06:50:00,0.75635,0.7568,0.75635,0.75655,159500000.0
2008-07-07 06:55:00,0.75655,0.75661,0.75612,0.7565,146900000.0
2008-07-07 07:00:00,0.7564,0.7565,0.7556,0.75615,626699998.0
2008-07-07 07:05:00,0.75615,0.7562,0.75555,0.756,840200001.0
2008-07-07 07:10:00,0.756,0.756,0.75545,0.75545,616500002.0
2008-07-07 07:15:00,0.75545,0.7557,0.75545,0.7557,1086999989.0
2008-07-07 07:20:00,0.7557,0.7558,0.7555,0.7558,214200000.0
2008-07-07 07:25:00,0.75545,0.75591,0.75535,0.7555,390599999.0
2008-07-07 07:30:00,0.7555,0.7556,0.75535,0.7555,416799998.0
2008-07-07 07:35:00,0.75545,0.7558,0.75545,0.7558,745300003.0
2008-07-07 07:40:00,0.7558,0.7561,0.7555,0.7555,101900000.0
2008-07-07 07:45:00,0.7555,0.75575,0.75545,0.75565,149800000.0
2008-07-07 07:50:00,0.75565,0.7561,0.75545,0.7559,432800000.0
2008-07-07 07:55:00,0.7558,0.7564,0.75565,0.75595,961600000.0
2008-07-07 08:00:00,0.7561,0.7564,0.75605,0.75615,534299999.0
2008-07-07 08:05:00,0.75615,0.75626,0.75576,0.75589,266600001.0
2008-07-07 08:10:00,0.756,0.7562,0.7557,0.75595,784099999.0
2008-07-07 08:15:00,0.75595,0.7564,0.75595,0.7561,1095900001.0
2008-07-07 08:20:00,0.7561,0.7562,0.75595,0.756,492200000.0
2008-07-07 08:25:00,0.756,0.756,0.7554,0.7556,1233400000.0
2008-07-07 08:30:00,0.7556,0.7557,0.75515,0.75535,652900000.0
2008-07-07 08:35:00,0.7553,0.7556,0.75525,0.7554,640499999.0
2008-07-07 08:40:00,0.7554,0.7554,0.75515,0.75515,376500000.0
2008-07-07 08:45:00,0.75515,0.7553,0.75455,0.7547,1212000000.0
2008-07-07 08:50:00,0.7547,0.75535,0.7546,0.75535,409000000.0
2008-07-07 08:55:00,0.75535,0.7554,0.75475,0.75485,697600000.0
2008-07-07 09:00:00,0.75485,0.755,0.75475,0.7548,419700000.0
2008-07-07 09:05:00,0.7546,0.7547,0.754,0.7543,753299999.0
2008-07-07 09:10:00,0.7543,0.7546,0.7541,0.7544,647800000.0
2008-07-07 09:15:00,0.7544,0.7544,0.754,0.7542,326100000.0
2008-07-07 09:20:00,0.7541,0.7547,0.754,0.7547,526000000.0
2008-07-07 09:25:00,0.7547,0.7551,0.7541,0.755,541000000.0
2008-07-07 09:30:00,0.755,0.7553,0.755,0.755,467500000.0
2008-07-07 09:35:00,0.755,0.755,0.75425,0.7546,337200000.0
2008-07-07 09:40:00,0.7546,0.755,0.7545,0.75485,170800000.0
2008-07-07 09:45:00,0.75485,0.7549,0.7542,0.7544,150300000.0
2008-07-07 09:50:00,0.7544,0.7545,0.7538,0.754,284500000.0
2008-07-07 09:55:00,0.754,0.7541,0.7538,0.75383,253300000.0
2008-07-07 10:00:00,0.7541,0.7543,0.75405,0.7543,334300000.0
2008-07-07 10:05:00,0.7543,0.7544,0.754,0.7542,429800000.0
2008-07-07 10:10:00,0.7542,0.7542,0.7539,0.754,185500000.0
2008-07-07 10:15:00,0.754,0.7543,0.754,0.7541,264900000.0
2008-07-07 10:20:00,0.7541,0.7541,0.754,0.7541,117600000.0
2008-07-07 10:25:00,0.7541,0.7542,0.7539,0.754,112900000.0
2008-07-07 10:30:00,0.754,0.754,0.7538,0.754,101200000.0
2008-07-07 10:35:00,0.754,0.7544,0.75395,0.7544,111700000.0
2008-07-07 10:40:00,0.7544,0.7544,0.75405,0.75425,464400000.0
2008-07-07 10:45:00,0.75425,0.7547,0.75415,0.7547,256600000.0
2008-07-07 10:50:00,0.75465,0.75475,0.7545,0.7547,217800000.0
2008-07-07 10:55:00,0.75465,0.7549,0.7545,0.7546,542000000.0
2008-07-07 11:00:00,0.7546,0.7551,0.7546,0.7548,574800000.0
2008-07-07 11:05:00,0.7548,0.7551,0.7547,0.7547,232600000.0
2008-07-07 11:10:00,0.7547,0.7548,0.75445,0.7545,453100000.0
2008-07-07 11:15:00,0.7546,0.7548,0.7545,0.7547,351900000.0
2008-07-07 11:20:00,0.7547,0.7548,0.7546,0.7547,264400000.0
2008-07-07 11:25:00,0.7547,0.7548,0.75455,0.75465,461000000.0
2008-07-07 11:30:00,0.7546,0.75475,0.75415,0.7542,257200000.0
2008-07-07 11:35:00,0.7542,0.7542,0.75395,0.754,288400000.0
2008-07-07 11:40:00,0.754,0.7542,0.7539,0.754,374700000.0
2008-07-07 11:45:00,0.754,0.754,0.7538,0.75395,175800000.0
2008-07-07 11:50:00,0.75395,0.75402,0.7535,0.7539,157100000.0
2008-07-07 11:55:00,0.7539,0.7544,0.75385,0.7544,155900000.0
2008-07-07 12:00:00,0.75445,0.75445,0.7538,0.7541,239900000.0
2008-07-07 12:05:00,0.7541,0.7541,0.7538,0.7538,238400000.0
2008-07-07 12:10:00,0.7539,0.754,0.7537,0.75385,269000000.0
2008-07-07 12:15:00,0.75385,0.754,0.7537,0.75395,70500000.0
2008-07-07 12:20:00,0.7539,0.7542,0.75338,0.7535,210900000.0
2008-07-07 12:25:00,0.7538,0.7538,0.7536,0.7537,58000000.0
2008-07-07 12:30:00,0.7537,0.75385,0.7536,0.75375,33800000.0
2008-07-07 12:35:00,0.75375,0.7538,0.7536,0.7537,121400000.0
2008-07-07 12:40:00,0.7537,0.75392,0.75329,0.7537,167100000.0
2008-07-07 12:45:00,0.7537,0.7541,0.7537,0.754,109200000.0
2008-07-07 12:50:00,0.754,0.7543,0.75368,0.7542,436300000.0
2008-07-07 12:55:00,0.7537,0.7542,0.75347,0.7542,228900000.0
2008-07-07 13:00:00,0.7541,0.7541,0.7537,0.7537,178500000.0
2008-07-07 13:05:00,0.75375,0.75375,0.7536,0.7536,66600000.0
2008-07-07 13:10:00,0.7536,0.7537,0.7535,0.7536,113600000.0
2008-07-07 13:15:00,0.7536,0.7537,0.7535,0.7536,65000000.0
2008-07-07 13:20:00,0.7536,0.7538,0.7535,0.7536,196000000.0
2008-07-07 13:25:00,0.7536,0.7538,0.7536,0.7537,196200000.0
2008-07-07 13:30:00,0.7537,0.7539,0.7536,0.7538,58400000.0
2008-07-07 13:35:00,0.7538,0.75392,0.75315,0.7538,77000000.0
2008-07-07 13:40:00,0.7538,0.7538,0.75325,0.7537,280400000.0
2008-07-07 13:45:00,0.7537,0.75375,0.75326,0.7536,106800000.0
2008-07-07 13:50:00,0.75355,0.7536,0.7532,0.7535,205000000.0
2008-07-07 13:55:00,0.7535,0.75356,0.7526,0.7535,169100000.0
2008-07-07 14:00:00,0.7535,0.7536,0.7531,0.7535,334200000.0
2008-07-07 14:05:00,0.7535,0.7536,0.7533,0.7535,260900000.0
2008-07-07 14:10:00,0.7535,0.7536,0.75295,0.753,547699999.0
2008-07-07 14:15:00,0.753,0.7532,0.7521,0.7523,705600000.0
2008-07-07 14:20:00,0.75225,0.7524,0.752,0.752,393000000.0
2008-07-07 14:25:00,0.752,0.7521,0.7514,0.7514,477600000.0
2008-07-07 14:30:00,0.7514,0.7519,0.7512,0.75155,558000000.0
2008-07-07 14:35:00,0.7515,0.7523,0.75145,0.752,424500000.0
2008-07-07 14:40:00,0.752,0.7525,0.75195,0.7523,364400000.0
2008-07-07 14:45:00,0.7524,0.7526,0.75165,0.7522,549500000.0
2008-07-07 14:50:00,0.7522,0.7524,0.7522,0.7523,172800000.0
2008-07-07 14:55:00,0.7523,0.7524,0.75225,0.7524,86000000.0
2008-07-07 15:00:00,0.75235,0.7526,0.7518,0.75185,407900000.0
2008-07-07 15:05:00,0.75175,0.75205,0.7514,0.75155,434900000.0
2008-07-07 15:10:00,0.75195,0.7522,0.75155,0.75155,435900000.0
2008-07-07 15:15:00,0.7516,0.7519,0.75135,0.7518,432400000.0
2008-07-07 15:20:00,0.7519,0.7519,0.75095,0.75095,467000000.0
2008-07-07 15:25:00,0.75095,0.751,0.7502,0.7508,726400000.0
2008-07-07 15:30:00,0.7508,0.75095,0.7506,0.75085,903300000.0
2008-07-07 15:35:00,0.75085,0.7513,0.75085,0.751,434800000.0
2008-07-07 15:40:00,0.751,0.7512,0.75085,0.751,512300000.0
2008-07-07 15:45:00,0.75105,0.75165,0.7509,0.75145,642600000.0
2008-07-07 15:50:00,0.75155,0.7517,0.751,0.7511,542100000.0
2008-07-07 15:55:00,0.7511,0.7515,0.751,0.7511,280900000.0
2008-07-07 16:00:00,0.7511,0.7514,0.751,0.75125,303100000.0
2008-07-07 16:05:00,0.7512,0.75155,0.751,0.7511,250500000.0
2008-07-07 16:10:00,0.7512,0.7518,0.751,0.7518,281300000.0
2008-07-07 16:15:00,0.75175,0.7523,0.7516,0.7516,727600000.0
2008-07-07 16:20:00,0.75165,0.7518,0.751,0.7513,700000000.0
2008-07-07 16:25:00,0.7513,0.75265,0.75095,0.7522,584300000.0
2008-07-07 16:30:00,0.7522,0.75255,0.75205,0.7525,490400000.0
2008-07-07 16:35:00,0.7525,0.7527,0.7523,0.75255,419800000.0
2008-07-07 16:40:00,0.75255,0.7526,0.7523,0.7523,328800000.0
2008-07-07 16:45:00,0.75235,0.75235,0.7519,0.75195,412000000.0
2008-07-07 16:50:00,0.752,0.7526,0.7515,0.7519,827800000.0
2008-07-07 16:55:00,0.75195,0.7528,0.75195,0.7528,479900000.0
2008-07-07 17:00:00,0.7528,0.75325,0.7524,0.7529,600000000.0
2008-07-07 17:05:00,0.7529,0.7532,0.7525,0.7525,640000000.0
2008-07-07 17:10:00,0.7525,0.7526,0.7524,0.7525,342200000.0
2008-07-07 17:15:00,0.7524,0.75255,0.7523,0.7524,217900000.0
2008-07-07 17:20:00,0.75248,0.75266,0.75189,0.7523,310400000.0
2008-07-07 17:25:00,0.75213,0.7523,0.75177,0.7521,381300000.0
2008-07-07 17:30:00,0.7521,0.7523,0.752,0.7521,136400000.0
2008-07-07 17:35:00,0.7521,0.7524,0.752,0.752,385200000.0
2008-07-07 17:40:00,0.752,0.75202,0.75159,0.752,199300000.0
2008-07-07 17:45:00,0.752,0.752,0.75142,0.7519,186400000.0
2008-07-07 17:50:00,0.7519,0.7519,0.7516,0.7517,213900000.0
2008-07-07 17:55:00,0.7517,0.75185,0.7516,0.7518,187800000.0
2008-07-07 18:00:00,0.75185,0.7519,0.7516,0.7517,46900000.0
2008-07-07 18:05:00,0.75147,0.75176,0.75106,0.75153,329399999.0
2008-07-07 18:10:00,0.75157,0.75188,0.75126,0.75171,577600000.0
2008-07-07 18:15:00,0.7517,0.7522,0.75138,0.7521,299000000.0
2008-07-07 18:20:00,0.7522,0.75285,0.75215,0.75285,80500000.0
2008-07-07 18:25:00,0.75275,0.753,0.75255,0.75255,262400000.0
2008-07-07 18:30:00,0.7525,0.75315,0.7525,0.7525,299200000.0
2008-07-07 18:35:00,0.7525,0.75287,0.75219,0.75246,176100000.0
2008-07-07 18:40:00,0.7527,0.75295,0.75252,0.75258,301900000.0
2008-07-07 18:45:00,0.75259,0.7536,0.75259,0.7536,196100000.0
2008-07-07 18:50:00,0.7536,0.7539,0.7531,0.7534,252200001.0
2008-07-07 18:55:00,0.7535,0.7541,0.7534,0.7536,320900000.0
2008-07-07 19:00:00,0.75355,0.7543,0.7535,0.7543,359699999.0
2008-07-07 19:05:00,0.7544,0.7546,0.75395,0.7545,234400000.0
2008-07-07 19:10:00,0.7545,0.7546,0.7542,0.7542,279100000.0
2008-07-07 19:15:00,0.7543,0.75435,0.75395,0.75395,99900000.0
2008-07-07 19:20:00,0.75395,0.75405,0.7537,0.75375,133400000.0
2008-07-07 19:25:00,0.75357,0.75386,0.75342,0.7537,377800000.0
2008-07-07 19:30:00,0.7537,0.75392,0.75346,0.7537,357600000.0
2008-07-07 19:35:00,0.7537,0.7538,0.75355,0.7538,256600000.0
2008-07-07 19:40:00,0.7538,0.75395,0.7536,0.7537,180700000.0
2008-07-07 19:45:00,0.7537,0.754,0.75349,0.754,112100000.0
2008-07-07 19:50:00,0.75352,0.75402,0.75352,0.75385,229500000.0
2008-07-07 19:55:00,0.75385,0.7539,0.7536,0.7539,130800000.0
2008-07-07 20:00:00,0.75376,0.75412,0.75361,0.75385,329500000.0
2008-07-07 20:05:00,0.754,0.7543,0.7537,0.7537,96800000.0
2008-07-07 20:10:00,0.75339,0.754,0.75338,0.754,224800000.0
2008-07-07 20:15:00,0.7539,0.754,0.75365,0.754,97300000.0
2008-07-07 20:20:00,0.754,0.75424,0.75375,0.7538,447500001.0
2008-07-07 20:25:00,0.7538,0.7538,0.7529,0.7532,159100000.0
2008-07-07 20:30:00,0.7532,0.7536,0.75309,0.7535,125400000.0
2008-07-07 20:35:00,0.7533,0.75359,0.75293,0.75352,198900000.0
2008-07-07 20:40:00,0.75314,0.7535,0.75312,0.7533,105000000.0
2008-07-07 20:45:00,0.7533,0.7535,0.7526,0.7527,291799999.0
2008-07-07 20:50:00,0.7527,0.7536,0.7526,0.7531,371500000.0
2008-07-07 20:55:00,0.7531,0.75385,0.7529,0.75355,1405399999.0
2008-07-07 21:00:00,0.7535,0.7537,0.7532,0.7533,172800000.0
2008-07-07 21:05:00,0.7533,0.7536,0.7533,0.7536,196100000.0
2008-07-07 21:10:00,0.7536,0.7536,0.75317,0.75327,156300000.0
2008-07-07 21:15:00,0.7534,0.7535,0.75302,0.75342,313100000.0
2008-07-07 21:20:00,0.7533,0.754,0.7533,0.75375,257400000.0
2008-07-07 21:25:00,0.75375,0.7539,0.7531,0.7538,206000000.0
2008-07-07 21:30:00,0.7539,0.7544,0.75335,0.75375,177700000.0
2008-07-07 21:35:00,0.7537,0.7541,0.7534,0.7535,174700000.0
2008-07-07 21:40:00,0.7535,0.75425,0.7535,0.7542,96400000.0
2008-07-07 21:45:00,0.7541,0.75418,0.75365,0.754,58800000.0
2008-07-07 21:50:00,0.754,0.7541,0.75374,0.75395,259000000.0
2008-07-07 21:55:00,0.754,0.75421,0.75315,0.7535,486300000.0
2008-07-07 22:00:00,0.75345,0.7544,0.7532,0.7541,389600000.0
2008-07-07 22:05:00,0.7541,0.7544,0.7537,0.7541,531600000.0
2008-07-07 22:10:00,0.7541,0.7544,0.7538,0.754,341100000.0
2008-07-07 22:15:00,0.754,0.75411,0.75365,0.754,176100000.0
2008-07-07 22:20:00,0.754,0.754,0.7534,0.7536,308200000.0
2008-07-07 22:25:00,0.7536,0.75427,0.7535,0.7542,104600000.0
2008-07-07 22:30:00,0.7542,0.75445,0.75368,0.7544,208600000.0
2008-07-07 22:35:00,0.7544,0.7549,0.7542,0.75445,176200000.0
2008-07-07 22:40:00,0.7546,0.75505,0.7545,0.75455,116000000.0
2008-07-07 22:45:00,0.7548,0.75485,0.7544,0.7547,162400000.0
2008-07-07 22:50:00,0.7547,0.75476,0.75426,0.75475,210400000.0
2008-07-07 22:55:00,0.75455,0.75482,0.75432,0.7544,257100000.0
2008-07-07 23:00:00,0.7541,0.75423,0.75355,0.7536,58200000.0
2008-07-07 23:05:00,0.7536,0.7537,0.7534,0.7535,70800000.0
2008-07-07 23:10:00,0.75352,0.75384,0.75331,0.75335,243300000.0
2008-07-07 23:15:00,0.75335,0.75366,0.7533,0.75335,124300000.0
2008-07-07 23:20:00,0.75335,0.7537,0.7531,0.75315,152300000.0
2008-07-07 23:25:00,0.75315,0.75327,0.75275,0.753,326300000.0
2008-07-07 23:30:00,0.7531,0.7541,0.75295,0.7533,196700000.0
2008-07-07 23:35:00,0.75323,0.75366,0.75304,0.7533,191000000.0
2008-07-07 23:40:00,0.7535,0.75353,0.75305,0.7531,187700000.0
2008-07-07 23:45:00,0.7531,0.75365,0.753,0.7532,377800000.0
2008-07-07 23:50:00,0.75315,0.75365,0.7529,0.753,311300000.0
2008-07-07 23:55:00,0.7531,0.7534,0.7526,0.75285,390799999.0
2008-07-08 00:00:00,0.75285,0.75325,0.75285,0.7529,636000000.0
2008-07-08 00:05:00,0.753,0.7533,0.7529,0.753,738000000.0
2008-07-08 00:10:00,0.753,0.75325,0.7529,0.75325,322700000.0
2008-07-08 00:15:00,0.7532,0.75347,0.75286,0.7532,297200000.0
2008-07-08 00:20:00,0.7532,0.7532,0.7526,0.7526,1286800000.0
2008-07-08 00:25:00,0.7526,0.7528,0.7526,0.75275,616300001.0
2008-07-08 00:30:00,0.75275,0.753,0.7527,0.7529,354300000.0
2008-07-08 00:35:00,0.7529,0.7533,0.75289,0.75305,397000000.0
2008-07-08 00:40:00,0.75283,0.75321,0.75267,0.75305,542700000.0
2008-07-08 00:45:00,0.7531,0.75315,0.7531,0.75315,64800000.0
2008-07-08 00:50:00,0.75302,0.75352,0.7528,0.753,340200000.0
2008-07-08 00:55:00,0.7527,0.75313,0.75267,0.75295,403300000.0
2008-07-08 01:00:00,0.753,0.75307,0.75263,0.75291,127400000.0
2008-07-08 01:05:00,0.753,0.75336,0.75267,0.753,169100000.0
2008-07-08 01:10:00,0.753,0.75308,0.75263,0.75305,261699999.0
2008-07-08 01:15:00,0.7531,0.7532,0.75268,0.753,441400004.0
2008-07-08 01:20:00,0.753,0.753,0.75249,0.753,120500000.0
2008-07-08 01:25:00,0.753,0.753,0.75235,0.75265,357400000.0
2008-07-08 01:30:00,0.7526,0.75275,0.75226,0.75262,456000000.0
2008-07-08 01:35:00,0.75255,0.7527,0.75255,0.7526,170400000.0
2008-07-08 01:40:00,0.7526,0.75267,0.75247,0.7526,77400000.0
2008-07-08 01:45:00,0.75259,0.75264,0.7522,0.75235,545900000.0
2008-07-08 01:50:00,0.75245,0.75273,0.75206,0.7525,357600000.0
2008-07-08 01:55:00,0.7525,0.7526,0.7524,0.7526,149400000.0
2008-07-08 02:00:00,0.7526,0.7529,0.7525,0.7528,193000000.0
2008-07-08 02:05:00,0.75285,0.75325,0.7528,0.7531,394600000.0
2008-07-08 02:10:00,0.7531,0.7533,0.7528,0.7529,604299999.0
2008-07-08 02:15:00,0.7529,0.753,0.75248,0.75295,432600000.0
2008-07-08 02:20:00,0.75297,0.7533,0.75255,0.75315,753800001.0
2008-07-08 02:25:00,0.75275,0.7533,0.7527,0.7532,179200000.0
2008-07-08 02:30:00,0.7532,0.7534,0.7532,0.7533,91100000.0
2008-07-08 02:35:00,0.75325,0.7533,0.7531,0.7532,386400003.0
2008-07-08 02:40:00,0.7532,0.7533,0.7532,0.7532,449400005.0
2008-07-08 02:45:00,0.7532,0.7533,0.753,0.7531,841699997.0
2008-07-08 02:50:00,0.7531,0.7533,0.75275,0.75295,429300000.0
2008-07-08 02:55:00,0.75295,0.75303,0.75253,0.7529,167700000.0
2008-07-08 03:00:00,0.75256,0.75299,0.75255,0.7529,338900000.0
2008-07-08 03:05:00,0.75295,0.7531,0.7529,0.7529,543600000.0
2008-07-08 03:10:00,0.7529,0.753,0.7528,0.7528,811900001.0
2008-07-08 03:15:00,0.7529,0.7529,0.7526,0.7527,777600000.0
2008-07-08 03:20:00,0.7527,0.7529,0.7522,0.7527,737100000.0
2008-07-08 03:25:00,0.7528,0.7531,0.7528,0.753,514900000.0
2008-07-08 03:30:00,0.753,0.753,0.7524,0.7527,444000000.0
2008-07-08 03:35:00,0.75285,0.7531,0.7528,0.7531,257600000.0
2008-07-08 03:40:00,0.7531,0.7531,0.75265,0.75265,356400000.0
2008-07-08 03:45:00,0.75265,0.75265,0.7522,0.7523,614400000.0
2008-07-08 03:50:00,0.7523,0.7527,0.7522,0.7525,310400000.0
2008-07-08 03:55:00,0.7525,0.7526,0.752,0.752,308900000.0
2008-07-08 04:00:00,0.752,0.7521,0.7516,0.7519,501400000.0
2008-07-08 04:05:00,0.7519,0.7519,0.7517,0.7517,488000000.0
2008-07-08 04:10:00,0.7517,0.7517,0.7512,0.7513,572000000.0
2008-07-08 04:15:00,0.7513,0.75145,0.751,0.7512,353000001.0
2008-07-08 04:20:00,0.7512,0.75125,0.75085,0.7511,240300001.0
2008-07-08 04:25:00,0.7511,0.7516,0.751,0.7515,786400000.0
2008-07-08 04:30:00,0.7515,0.7518,0.75112,0.7518,181800000.0
2008-07-08 04:35:00,0.7518,0.7519,0.7518,0.7518,268900000.0
2008-07-08 04:40:00,0.7518,0.7519,0.75138,0.75186,165400000.0
2008-07-08 04:45:00,0.75175,0.75196,0.75143,0.7518,123600000.0
2008-07-08 04:50:00,0.7518,0.7518,0.7515,0.7516,218400000.0
2008-07-08 04:55:00,0.7516,0.7522,0.7516,0.7522,224800001.0
2008-07-08 05:00:00,0.7524,0.7524,0.752,0.7522,348800000.0
2008-07-08 05:05:00,0.7525,0.7525,0.75195,0.7524,497100000.0
2008-07-08 05:10:00,0.7524,0.7524,0.7517,0.7519,416100000.0
2008-07-08 05:15:00,0.7519,0.7523,0.75185,0.7519,242500000.0
2008-07-08 05:20:00,0.7519,0.7523,0.7519,0.7522,302300000.0
2008-07-08 05:25:00,0.7522,0.7526,0.7522,0.7523,183300000.0
2008-07-08 05:30:00,0.7523,0.7523,0.7522,0.7522,97200000.0
2008-07-08 05:35:00,0.7522,0.7523,0.75131,0.7518,155800000.0
2008-07-08 05:40:00,0.7518,0.7521,0.75131,0.7519,389300000.0
2008-07-08 05:45:00,0.7519,0.7521,0.7517,0.7517,330100000.0
2008-07-08 05:50:00,0.7517,0.7519,0.75139,0.7517,326999997.0
2008-07-08 05:55:00,0.7517,0.75208,0.75131,0.7518,265400000.0
2008-07-08 06:00:00,0.7518,0.7524,0.7518,0.752,322800000.0
2008-07-08 06:05:00,0.752,0.7524,0.752,0.7522,259300000.0
2008-07-08 06:10:00,0.7522,0.7522,0.752,0.752,129400001.0
2008-07-08 06:15:00,0.75173,0.752,0.75151,0.7519,147500000.0
2008-07-08 06:20:00,0.7519,0.7519,0.7518,0.7518,140900000.0
2008-07-08 06:25:00,0.75155,0.75196,0.75139,0.7518,204300000.0
2008-07-08 06:30:00,0.7519,0.7519,0.7516,0.7517,268200000.0
2008-07-08 06:35:00,0.7517,0.7521,0.7517,0.7521,329900000.0
2008-07-08 06:40:00,0.7521,0.7522,0.752,0.75215,359000000.0
2008-07-08 06:45:00,0.7522,0.7525,0.7522,0.7524,179800000.0
2008-07-08 06:50:00,0.7524,0.75245,0.75188,0.75234,169700000.0
2008-07-08 06:55:00,0.75236,0.75257,0.75199,0.75207,93900000.0
2008-07-08 07:00:00,0.7523,0.7524,0.7516,0.752,483600000.0
2008-07-08 07:05:00,0.75198,0.75211,0.75152,0.75202,162200000.0
2008-07-08 07:10:00,0.752,0.7521,0.752,0.752,92600000.0
2008-07-08 07:15:00,0.752,0.7521,0.752,0.7521,76900000.0
2008-07-08 07:20:00,0.75176,0.7524,0.75158,0.7524,121100000.0
2008-07-08 07:25:00,0.7524,0.7524,0.7523,0.7523,38300000.0
2008-07-08 07:30:00,0.7524,0.75243,0.75185,0.7524,85700000.0
2008-07-08 07:35:00,0.7524,0.7525,0.7517,0.7518,523200001.0
2008-07-08 07:40:00,0.7519,0.7521,0.7518,0.7521,486100000.0
2008-07-08 07:45:00,0.75205,0.7521,0.7518,0.7518,467500000.0
2008-07-08 07:50:00,0.75185,0.7521,0.7514,0.7514,425599999.0
2008-07-08 07:55:00,0.7514,0.752,0.7512,0.752,636100000.0
2008-07-08 08:00:00,0.752,0.7521,0.7516,0.75185,478800000.0
2008-07-08 08:05:00,0.75185,0.7523,0.7515,0.7522,875899998.0
2008-07-08 08:10:00,0.7522,0.7523,0.7518,0.752,324000000.0
2008-07-08 08:15:00,0.75205,0.7522,0.75105,0.7514,757200000.0
2008-07-08 08:20:00,0.7514,0.7514,0.7508,0.7511,980999999.0
2008-07-08 08:25:00,0.7511,0.7511,0.7498,0.7502,1234699999.0
2008-07-08 08:30:00,0.7502,0.75065,0.7501,0.75045,884400000.0
2008-07-08 08:35:00,0.7504,0.7511,0.7493,0.7494,1317500000.0
2008-07-08 08:40:00,0.7494,0.7497,0.749,0.7496,829400000.0
2008-07-08 08:45:00,0.7496,0.75065,0.7495,0.7506,847700000.0
2008-07-08 08:50:00,0.7507,0.75125,0.7505,0.751,390100000.0
2008-07-08 08:55:00,0.751,0.7511,0.75,0.7502,887700000.0
2008-07-08 09:00:00,0.7503,0.75085,0.7502,0.7507,204800000.0
2008-07-08 09:05:00,0.7507,0.7507,0.7501,0.7502,402100000.0
2008-07-08 09:10:00,0.7502,0.7504,0.7502,0.7502,452300000.0
2008-07-08 09:15:00,0.7502,0.7502,0.7493,0.7497,787500000.0
2008-07-08 09:20:00,0.7497,0.75,0.7493,0.7498,865900000.0
2008-07-08 09:25:00,0.7498,0.7509,0.7497,0.7509,681300001.0
2008-07-08 09:30:00,0.7509,0.75115,0.7505,0.7506,343300000.0
2008-07-08 09:35:00,0.7506,0.7511,0.7505,0.75055,705600000.0
2008-07-08 09:40:00,0.75055,0.75075,0.75045,0.7506,325900000.0
2008-07-08 09:45:00,0.7506,0.751,0.7504,0.7507,855300000.0
2008-07-08 09:50:00,0.7507,0.751,0.7506,0.7508,354600000.0
2008-07-08 09:55:00,0.7508,0.7518,0.7508,0.7518,934900000.0
2008-07-08 10:00:00,0.75175,0.75205,0.7514,0.75145,697200000.0
2008-07-08 10:05:00,0.75145,0.7517,0.7514,0.7516,541400000.0
2008-07-08 10:10:00,0.7516,0.7518,0.7513,0.7516,604800000.0
2008-07-08 10:15:00,0.7516,0.7517,0.7512,0.7513,820900000.0
2008-07-08 10:20:00,0.7513,0.7519,0.7511,0.7516,438300000.0
2008-07-08 10:25:00,0.7516,0.75187,0.7511,0.75171,458100000.0
2008-07-08 10:30:00,0.7516,0.7519,0.7516,0.75165,414400000.0
2008-07-08 10:35:00,0.75165,0.7519,0.7515,0.7516,387500000.0
2008-07-08 10:40:00,0.7516,0.7517,0.7515,0.75155,228600000.0
2008-07-08 10:45:00,0.75155,0.7522,0.75155,0.75175,421300000.0
2008-07-08 10:50:00,0.75175,0.752,0.7516,0.75175,271700000.0
2008-07-08 10:55:00,0.75149,0.75205,0.75117,0.7518,484400000.0
2008-07-08 11:00:00,0.7518,0.7532,0.75175,0.753,666800000.0
2008-07-08 11:05:00,0.753,0.7532,0.75235,0.7524,363500000.0
2008-07-08 11:10:00,0.75245,0.7526,0.752,0.7521,404900000.0
2008-07-08 11:15:00,0.7522,0.7523,0.7521,0.7522,188400000.0
2008-07-08 11:20:00,0.7522,0.7524,0.7521,0.7522,315300000.0
2008-07-08 11:25:00,0.7522,0.7524,0.75205,0.7521,407700000.0
2008-07-08 11:30:00,0.7521,0.7522,0.75205,0.7521,225700000.0
2008-07-08 11:35:00,0.7521,0.7521,0.7519,0.7519,281600000.0
2008-07-08 11:40:00,0.7519,0.7522,0.7519,0.7522,203000000.0
2008-07-08 11:45:00,0.7522,0.7523,0.7519,0.7519,295300000.0
2008-07-08 11:50:00,0.7519,0.7519,0.75165,0.7517,81000000.0
2008-07-08 11:55:00,0.7517,0.7517,0.7515,0.7516,99200000.0
2008-07-08 12:00:00,0.75162,0.75188,0.75103,0.7517,561400000.0
2008-07-08 12:05:00,0.7517,0.75186,0.7513,0.75131,175400000.0
2008-07-08 12:10:00,0.7516,0.75195,0.75155,0.7517,86500000.0
2008-07-08 12:15:00,0.7517,0.7519,0.7517,0.7519,79500000.0
2008-07-08 12:20:00,0.752,0.7525,0.7519,0.752,397700000.0
2008-07-08 12:25:00,0.752,0.7522,0.75185,0.75195,396500000.0
2008-07-08 12:30:00,0.75195,0.7522,0.75135,0.75154,383300000.0
2008-07-08 12:35:00,0.75175,0.75195,0.75128,0.75175,107300000.0
2008-07-08 12:40:00,0.75175,0.75175,0.7506,0.7512,760399999.0
2008-07-08 12:45:00,0.7512,0.75145,0.751,0.751,475600000.0
2008-07-08 12:50:00,0.751,0.7512,0.7508,0.751,364600000.0
2008-07-08 12:55:00,0.751,0.7511,0.75065,0.7509,576200000.0
2008-07-08 13:00:00,0.7509,0.7517,0.7509,0.7513,539600000.0
2008-07-08 13:05:00,0.75135,0.752,0.7513,0.7518,486800000.0
2008-07-08 13:10:00,0.7518,0.752,0.75141,0.75165,371200000.0
2008-07-08 13:15:00,0.7517,0.7517,0.7514,0.7516,194500000.0
2008-07-08 13:20:00,0.7515,0.75185,0.7515,0.75155,117000000.0
2008-07-08 13:25:00,0.75155,0.7519,0.7515,0.75185,110000000.0
2008-07-08 13:30:00,0.75185,0.7526,0.7516,0.7525,430400000.0
2008-07-08 13:35:00,0.7525,0.7525,0.7519,0.75195,347800000.0
2008-07-08 13:40:00,0.7519,0.75205,0.7513,0.7516,509800000.0
2008-07-08 13:45:00,0.7515,0.7515,0.7512,0.7512,455500000.0
2008-07-08 13:50:00,0.7512,0.75125,0.75031,0.75115,535300000.0
2008-07-08 13:55:00,0.75125,0.75125,0.7505,0.75055,618700000.0
2008-07-08 14:00:00,0.7505,0.751,0.7502,0.75035,488600000.0
2008-07-08 14:05:00,0.75035,0.75055,0.7501,0.7501,360600000.0
2008-07-08 14:10:00,0.7501,0.75045,0.7498,0.74995,587200000.0
2008-07-08 14:15:00,0.7499,0.75005,0.7496,0.75,754100000.0
2008-07-08 14:20:00,0.75,0.7506,0.75,0.7505,149300000.0
2008-07-08 14:25:00,0.7505,0.7506,0.74995,0.7505,402900000.0
2008-07-08 14:30:00,0.75045,0.75075,0.75045,0.7505,191500000.0
2008-07-08 14:35:00,0.7505,0.7507,0.7492,0.7492,667500001.0
2008-07-08 14:40:00,0.7492,0.7495,0.7484,0.7487,789300000.0
2008-07-08 14:45:00,0.7487,0.7493,0.7487,0.7491,373000000.0
2008-07-08 14:50:00,0.7491,0.74995,0.7491,0.7499,434400000.0
2008-07-08 14:55:00,0.7499,0.7501,0.7496,0.7501,476800000.0
2008-07-08 15:00:00,0.75,0.75,0.7494,0.74945,455000000.0
2008-07-08 15:05:00,0.74955,0.7496,0.7485,0.74865,776700000.0
2008-07-08 15:10:00,0.74865,0.74895,0.74865,0.74875,396800000.0
2008-07-08 15:15:00,0.74875,0.7489,0.7484,0.74865,380500000.0
2008-07-08 15:20:00,0.74865,0.7488,0.7485,0.7486,263900000.0
2008-07-08 15:25:00,0.7486,0.74893,0.74831,0.74855,272700000.0
2008-07-08 15:30:00,0.7486,0.74935,0.7486,0.7492,233800000.0
2008-07-08 15:35:00,0.7494,0.7494,0.74895,0.74915,344730000.0
2008-07-08 15:40:00,0.74915,0.7494,0.74885,0.7491,555700000.0
2008-07-08 15:45:00,0.7492,0.7493,0.7488,0.749,419400000.0
2008-07-08 15:50:00,0.749,0.7495,0.74895,0.7493,330400000.0
2008-07-08 15:55:00,0.7493,0.7495,0.749,0.749,555100000.0
2008-07-08 16:00:00,0.749,0.7496,0.749,0.7495,581300000.0
2008-07-08 16:05:00,0.7495,0.7497,0.7491,0.7491,343500000.0
2008-07-08 16:10:00,0.7493,0.7493,0.7489,0.7492,569700000.0
2008-07-08 16:15:00,0.7493,0.7494,0.7489,0.7491,268100000.0
2008-07-08 16:20:00,0.74905,0.7497,0.749,0.7494,370500000.0
2008-07-08 16:25:00,0.7494,0.7496,0.7492,0.7496,267700000.0
2008-07-08 16:30:00,0.7496,0.7496,0.74945,0.7495,203000000.0
2008-07-08 16:35:00,0.7495,0.7502,0.7495,0.75,423800000.0
2008-07-08 16:40:00,0.75,0.7501,0.74965,0.75,321600000.0
2008-07-08 16:45:00,0.75,0.7503,0.74985,0.7503,262900000.0
2008-07-08 16:50:00,0.7503,0.7505,0.75,0.7504,270600000.0
2008-07-08 16:55:00,0.7504,0.7507,0.75005,0.75045,524000000.0
2008-07-08 17:00:00,0.75045,0.7506,0.7499,0.7502,591700000.0
2008-07-08 17:05:00,0.75015,0.7506,0.75015,0.7503,285200000.0
2008-07-08 17:10:00,0.7503,0.75035,0.7498,0.75025,671600000.0
2008-07-08 17:15:00,0.75025,0.7508,0.7501,0.7506,454700000.0
2008-07-08 17:20:00,0.75055,0.7506,0.75005,0.7503,690300001.0
2008-07-08 17:25:00,0.7503,0.7505,0.7503,0.7504,127900000.0
2008-07-08 17:30:00,0.75035,0.75055,0.7499,0.7499,246200000.0
2008-07-08 17:35:00,0.7499,0.75045,0.7497,0.7502,499200000.0
2008-07-08 17:40:00,0.75015,0.75085,0.7501,0.7507,491000000.0
2008-07-08 17:45:00,0.75075,0.75155,0.75075,0.75105,552800000.0
2008-07-08 17:50:00,0.75105,0.75145,0.75105,0.75125,361600000.0
2008-07-08 17:55:00,0.75125,0.75135,0.75115,0.7512,135100000.0
2008-07-08 18:00:00,0.7512,0.7514,0.7511,0.7512,197800000.0
2008-07-08 18:05:00,0.7511,0.7512,0.7504,0.7506,161900000.0
2008-07-08 18:10:00,0.75018,0.751,0.75018,0.751,242300000.0
2008-07-08 18:15:00,0.7506,0.75104,0.75042,0.75098,286600000.0
2008-07-08 18:20:00,0.7509,0.75115,0.75047,0.75095,159300000.0
2008-07-08 18:25:00,0.751,0.7516,0.751,0.7515,178500000.0
2008-07-08 18:30:00,0.7515,0.7517,0.7513,0.7516,368300000.0
2008-07-08 18:35:00,0.75165,0.75185,0.7513,0.7514,134700000.0
2008-07-08 18:40:00,0.75143,0.75166,0.75095,0.7514,335100000.0
2008-07-08 18:45:00,0.75145,0.75145,0.7512,0.7513,111500000.0
2008-07-08 18:50:00,0.7513,0.75155,0.7508,0.751,247400000.0
2008-07-08 18:55:00,0.751,0.7513,0.75048,0.7512,196100000.0
2008-07-08 19:00:00,0.75105,0.7511,0.751,0.751,60800000.0
2008-07-08 19:05:00,0.751,0.751,0.75045,0.7506,157500000.0
2008-07-08 19:10:00,0.7506,0.7508,0.75014,0.7508,173200000.0
2008-07-08 19:15:00,0.75043,0.7509,0.75038,0.7508,103000000.0
2008-07-08 19:20:00,0.7508,0.75105,0.75065,0.75105,109100000.0
2008-07-08 19:25:00,0.7512,0.7513,0.75105,0.7512,129800000.0
2008-07-08 19:30:00,0.75121,0.75153,0.75069,0.75125,1113199999.0
2008-07-08 19:35:00,0.75145,0.75155,0.75125,0.75145,139300000.0
2008-07-08 19:40:00,0.75108,0.7517,0.75102,0.75155,296600000.0
2008-07-08 19:45:00,0.75124,0.75156,0.75102,0.7514,88600000.0
2008-07-08 19:50:00,0.7515,0.7515,0.75104,0.7515,223800000.0
2008-07-08 19:55:00,0.7514,0.7514,0.75125,0.7514,51200000.0
2008-07-08 20:00:00,0.75109,0.75169,0.75076,0.7516,480800000.0
2008-07-08 20:05:00,0.75165,0.75175,0.75132,0.75147,218299998.0
2008-07-08 20:10:00,0.7517,0.7517,0.75109,0.7516,352600000.0
2008-07-08 20:15:00,0.7513,0.7517,0.75118,0.7516,72900000.0
2008-07-08 20:20:00,0.75133,0.7518,0.7513,0.75155,216800000.0
2008-07-08 20:25:00,0.75155,0.75168,0.75135,0.7516,57600000.0
2008-07-08 20:30:00,0.75164,0.75183,0.75133,0.75146,98100000.0
2008-07-08 20:35:00,0.7515,0.75167,0.75126,0.75149,79000000.0
2008-07-08 20:40:00,0.75155,0.75167,0.75134,0.75155,79500000.0
2008-07-08 20:45:00,0.75153,0.75169,0.7514,0.7514,95600000.0
2008-07-08 20:50:00,0.7514,0.7518,0.75124,0.7515,162400000.0
2008-07-08 20:55:00,0.7516,0.752,0.75155,0.75185,227800000.0
2008-07-08 21:00:00,0.75185,0.75185,0.7517,0.75175,88300000.0
2008-07-08 21:05:00,0.75175,0.7519,0.75133,0.75146,136900000.0
2008-07-08 21:10:00,0.75185,0.75188,0.75138,0.75177,277400000.0
2008-07-08 21:15:00,0.75173,0.752,0.75136,0.75168,349200000.0
2008-07-08 21:20:00,0.75175,0.7518,0.75128,0.75175,189000000.0
2008-07-08 21:25:00,0.75173,0.75205,0.7513,0.75186,240000000.0
2008-07-08 21:30:00,0.752,0.7523,0.75175,0.7522,285800000.0
2008-07-08 21:35:00,0.7522,0.75225,0.7521,0.75215,111600000.0
2008-07-08 21:40:00,0.75215,0.75248,0.75185,0.75223,189900000.0
2008-07-08 21:45:00,0.7523,0.75245,0.75185,0.75185,305500000.0
2008-07-08 21:50:00,0.75185,0.752,0.7518,0.752,230600000.0
2008-07-08 21:55:00,0.752,0.75225,0.75156,0.7522,137700000.0
2008-07-08 22:00:00,0.75215,0.7526,0.75195,0.75255,379900000.0
2008-07-08 22:05:00,0.75255,0.7528,0.75255,0.75265,366200000.0
2008-07-08 22:10:00,0.75265,0.7531,0.75265,0.75305,447400000.0
2008-07-08 22:15:00,0.75305,0.75375,0.7529,0.7533,807800000.0
2008-07-08 22:20:00,0.7533,0.7534,0.7532,0.7533,198800000.0
2008-07-08 22:25:00,0.7533,0.75345,0.75325,0.75345,139300000.0
2008-07-08 22:30:00,0.7534,0.7536,0.7533,0.75355,152300000.0
2008-07-08 22:35:00,0.75355,0.7536,0.7531,0.75347,272500000.0
2008-07-08 22:40:00,0.75352,0.75364,0.75306,0.75355,93300000.0
2008-07-08 22:45:00,0.75355,0.75365,0.7535,0.75365,235900000.0
2008-07-08 22:50:00,0.75365,0.7537,0.75355,0.7536,99800000.0
2008-07-08 22:55:00,0.7536,0.75365,0.75345,0.75365,45400000.0
2008-07-08 23:00:00,0.75355,0.7538,0.7533,0.75345,196900000.0
2008-07-08 23:05:00,0.7534,0.75345,0.75335,0.75335,51800000.0
2008-07-08 23:10:00,0.7534,0.75348,0.7532,0.75325,111000000.0
2008-07-08 23:15:00,0.75325,0.75335,0.75305,0.75315,260200000.0
2008-07-08 23:20:00,0.75315,0.75345,0.75305,0.75335,193900000.0
2008-07-08 23:25:00,0.75345,0.7535,0.7531,0.7531,140800000.0
2008-07-08 23:30:00,0.7531,0.7531,0.75231,0.75233,263900000.0
2008-07-08 23:35:00,0.75232,0.75277,0.75229,0.7527,310400000.0
2008-07-08 23:40:00,0.7527,0.7527,0.75255,0.7527,112600000.0
2008-07-08 23:45:00,0.7527,0.7527,0.75222,0.75255,259800000.0
2008-07-08 23:50:00,0.7525,0.7527,0.75216,0.7525,230000000.0
2008-07-08 23:55:00,0.75219,0.75257,0.75207,0.7523,244100000.0
2008-07-09 00:00:00,0.7523,0.75235,0.75205,0.7522,295700000.0
2008-07-09 00:05:00,0.7522,0.7522,0.75205,0.7521,87600000.0
2008-07-09 00:10:00,0.7521,0.7522,0.752,0.75205,148100000.0
2008-07-09 00:15:00,0.75205,0.7522,0.7518,0.7521,583000000.0
2008-07-09 00:20:00,0.7521,0.75235,0.75184,0.75191,303600000.0
2008-07-09 00:25:00,0.75192,0.75233,0.75182,0.75215,330700000.0
2008-07-09 00:30:00,0.7522,0.75265,0.75198,0.75225,489000000.0
2008-07-09 00:35:00,0.75236,0.75245,0.75215,0.7523,1084000000.0
2008-07-09 00:40:00,0.7523,0.75235,0.75215,0.7522,434200000.0
2008-07-09 00:45:00,0.7522,0.75246,0.75196,0.75196,298999999.0
2008-07-09 00:50:00,0.75215,0.7522,0.75165,0.7519,301300000.0
2008-07-09 00:55:00,0.7519,0.7519,0.75165,0.7517,328700000.0
2008-07-09 01:00:00,0.7517,0.7518,0.7515,0.7515,265800000.0
2008-07-09 01:05:00,0.7515,0.752,0.7515,0.752,27300000.0
2008-07-09 01:10:00,0.75193,0.752,0.75139,0.7518,445500000.0
2008-07-09 01:15:00,0.7518,0.7522,0.7518,0.7522,131300000.0
2008-07-09 01:20:00,0.752,0.7522,0.75167,0.75194,251500000.0
2008-07-09 01:25:00,0.752,0.75231,0.75193,0.75196,313900000.0
2008-07-09 01:30:00,0.7522,0.75246,0.75213,0.7523,149499999.0
2008-07-09 01:35:00,0.7523,0.7525,0.7522,0.7523,979500000.0
2008-07-09 01:40:00,0.7523,0.7526,0.75216,0.7526,302700000.0
2008-07-09 01:45:00,0.7526,0.7527,0.75186,0.7524,654299999.0
2008-07-09 01:50:00,0.7524,0.7526,0.7522,0.7526,575000000.0
2008-07-09 01:55:00,0.7526,0.75265,0.7525,0.75255,415900000.0
2008-07-09 02:00:00,0.75255,0.7527,0.7525,0.7527,283700000.0
2008-07-09 02:05:00,0.7527,0.753,0.7527,0.7527,196000000.0
2008-07-09 02:10:00,0.7529,0.75305,0.75275,0.75295,279200000.0
2008-07-09 02:15:00,0.753,0.7536,0.7529,0.7534,467899998.0
2008-07-09 02:20:00,0.7534,0.7535,0.75276,0.7533,773600000.0
2008-07-09 02:25:00,0.7533,0.7535,0.7532,0.7534,480900000.0
2008-07-09 02:30:00,0.7534,0.7534,0.7531,0.75335,552000000.0
2008-07-09 02:35:00,0.75335,0.7535,0.7533,0.7533,191000000.0
2008-07-09 02:40:00,0.7534,0.7534,0.7534,0.7534,75900000.0
2008-07-09 02:45:00,0.7534,0.7537,0.7532,0.7532,368600000.0
2008-07-09 02:50:00,0.7532,0.7535,0.7532,0.75325,230700000.0
2008-07-09 02:55:00,0.75325,0.75325,0.7527,0.7527,361700000.0
2008-07-09 03:00:00,0.7527,0.7527,0.752,0.7522,564700000.0
2008-07-09 03:05:00,0.7522,0.75245,0.75195,0.7523,381700000.0
2008-07-09 03:10:00,0.7523,0.7528,0.75215,0.75275,613900000.0
2008-07-09 03:15:00,0.7529,0.7529,0.7523,0.7526,372500000.0
2008-07-09 03:20:00,0.75255,0.7527,0.75216,0.7527,134100000.0
2008-07-09 03:25:00,0.7525,0.7527,0.75223,0.75235,400200000.0
2008-07-09 03:30:00,0.75235,0.75245,0.75185,0.75235,629600000.0
2008-07-09 03:35:00,0.7523,0.7525,0.75225,0.75245,550900000.0
2008-07-09 03:40:00,0.75245,0.7528,0.7523,0.7528,393300000.0
2008-07-09 03:45:00,0.7528,0.7528,0.75225,0.75275,169900000.0
2008-07-09 03:50:00,0.7528,0.75294,0.7525,0.7528,142500000.0
2008-07-09 03:55:00,0.7528,0.7528,0.7526,0.7527,235600000.0
2008-07-09 04:00:00,0.7527,0.75285,0.7526,0.7527,260900000.0
2008-07-09 04:05:00,0.75241,0.75285,0.75233,0.7528,224500000.0
2008-07-09 04:10:00,0.7528,0.7532,0.75275,0.75316,94300000.0
2008-07-09 04:15:00,0.753,0.75312,0.75254,0.75295,244400000.0
2008-07-09 04:20:00,0.753,0.7533,0.753,0.7533,322600000.0
2008-07-09 04:25:00,0.75292,0.75342,0.75292,0.7532,203500000.0
2008-07-09 04:30:00,0.7532,0.7533,0.75285,0.7531,118400000.0
2008-07-09 04:35:00,0.7531,0.7531,0.7529,0.75295,282800000.0
2008-07-09 04:40:00,0.75295,0.75345,0.75295,0.7532,269500000.0
2008-07-09 04:45:00,0.75325,0.7535,0.75325,0.7535,125500000.0
2008-07-09 04:50:00,0.7535,0.7535,0.75295,0.75315,231800000.0
2008-07-09 04:55:00,0.75315,0.7534,0.75274,0.7534,320500000.0
2008-07-09 05:00:00,0.7534,0.7534,0.7531,0.7532,420700000.0
2008-07-09 05:05:00,0.7532,0.7533,0.75284,0.7532,256000000.0
2008-07-09 05:10:00,0.75322,0.7533,0.7528,0.7533,222100000.0
2008-07-09 05:15:00,0.7532,0.7534,0.7531,0.7534,213300000.0
2008-07-09 05:20:00,0.7532,0.7533,0.7531,0.7531,118100000.0
2008-07-09 05:25:00,0.7531,0.75315,0.75256,0.75264,170200000.0
2008-07-09 05:30:00,0.7529,0.7529,0.7523,0.7523,876400001.0
2008-07-09 05:35:00,0.7524,0.753,0.7524,0.75265,382800000.0
2008-07-09 05:40:00,0.7526,0.7529,0.7526,0.7527,447100000.0
2008-07-09 05:45:00,0.7527,0.7533,0.7527,0.7532,389100000.0
2008-07-09 05:50:00,0.7532,0.7535,0.7532,0.7535,278000000.0
2008-07-09 05:55:00,0.7535,0.7535,0.75285,0.753,359100000.0
2008-07-09 06:00:00,0.753,0.7532,0.753,0.75305,235800000.0
2008-07-09 06:05:00,0.7531,0.75329,0.7528,0.75322,272300000.0
2008-07-09 06:10:00,0.75315,0.75331,0.75283,0.75311,229400000.0
2008-07-09 06:15:00,0.7531,0.7532,0.75276,0.75291,82200000.0
2008-07-09 06:20:00,0.7532,0.7532,0.7529,0.7531,222500000.0
2008-07-09 06:25:00,0.75312,0.7533,0.75268,0.7532,407700000.0
2008-07-09 06:30:00,0.7532,0.7537,0.75284,0.7535,224100000.0
2008-07-09 06:35:00,0.75355,0.7537,0.75355,0.7537,191500000.0
2008-07-09 06:40:00,0.7537,0.7543,0.7536,0.754,747700000.0
2008-07-09 06:45:00,0.754,0.7543,0.754,0.7541,373400000.0
2008-07-09 06:50:00,0.7541,0.7542,0.75335,0.75395,686700000.0
2008-07-09 06:55:00,0.754,0.7541,0.75374,0.75401,274200000.0
2008-07-09 07:00:00,0.75405,0.7543,0.7539,0.7539,270500000.0
2008-07-09 07:05:00,0.7539,0.7544,0.7539,0.75425,244400000.0
2008-07-09 07:10:00,0.75425,0.7556,0.75425,0.75525,733900000.0
2008-07-09 07:15:00,0.75525,0.7556,0.7545,0.75475,695600000.0
2008-07-09 07:20:00,0.75475,0.755,0.7547,0.75485,233700000.0
2008-07-09 07:25:00,0.75485,0.7554,0.75485,0.75535,157800000.0
2008-07-09 07:30:00,0.75535,0.7554,0.7546,0.7547,411700000.0
2008-07-09 07:35:00,0.7547,0.755,0.75387,0.7545,238300000.0
2008-07-09 07:40:00,0.7545,0.7547,0.75429,0.75466,190500000.0
2008-07-09 07:45:00,0.7546,0.7547,0.7544,0.7547,184900000.0
2008-07-09 07:50:00,0.7547,0.75505,0.7546,0.75505,189200000.0
2008-07-09 07:55:00,0.75505,0.7551,0.7544,0.7545,192900000.0
2008-07-09 08:00:00,0.7545,0.7547,0.7544,0.7545,183700000.0
2008-07-09 08:05:00,0.7545,0.7547,0.75412,0.75457,154100000.0
2008-07-09 08:10:00,0.75465,0.75525,0.75442,0.7545,274200000.0
2008-07-09 08:15:00,0.75475,0.75486,0.75445,0.7546,192700000.0
2008-07-09 08:20:00,0.75455,0.75455,0.7541,0.75415,778100000.0
2008-07-09 08:25:00,0.75415,0.7543,0.7535,0.7539,611300000.0
2008-07-09 08:30:00,0.7539,0.754,0.75323,0.75395,198800000.0
2008-07-09 08:35:00,0.75395,0.75405,0.7538,0.75405,170500000.0
2008-07-09 08:40:00,0.75405,0.75405,0.75335,0.75365,459400000.0
2008-07-09 08:45:00,0.75365,0.75385,0.75365,0.75365,244500000.0
2008-07-09 08:50:00,0.75365,0.7538,0.7535,0.75365,385300000.0
2008-07-09 08:55:00,0.7537,0.7538,0.75285,0.753,412400000.0
2008-07-09 09:00:00,0.753,0.75305,0.7526,0.75275,615200000.0
2008-07-09 09:05:00,0.7528,0.75295,0.7527,0.75285,411200000.0
2008-07-09 09:10:00,0.7528,0.753,0.75265,0.7529,289800000.0
2008-07-09 09:15:00,0.7529,0.7532,0.7525,0.753,415000000.0
2008-07-09 09:20:00,0.753,0.75305,0.7526,0.7527,342400000.0
2008-07-09 09:25:00,0.7529,0.753,0.75245,0.7526,510000000.0
2008-07-09 09:30:00,0.7526,0.7529,0.75255,0.7526,301200000.0
2008-07-09 09:35:00,0.7526,0.7529,0.75255,0.7527,441700000.0
2008-07-09 09:40:00,0.7527,0.753,0.7525,0.75285,408800000.0
2008-07-09 09:45:00,0.75285,0.7532,0.75275,0.753,444200000.0
2008-07-09 09:50:00,0.753,0.753,0.75215,0.75275,902000000.0
2008-07-09 09:55:00,0.75275,0.7529,0.7525,0.75285,124700000.0
2008-07-09 10:00:00,0.7529,0.7532,0.7529,0.75295,171100000.0
2008-07-09 10:05:00,0.75295,0.75315,0.7529,0.7531,208900000.0
2008-07-09 10:10:00,0.7531,0.7531,0.7525,0.7525,308200000.0
2008-07-09 10:15:00,0.7525,0.7525,0.7523,0.7524,293300000.0
2008-07-09 10:20:00,0.7524,0.7527,0.7523,0.7525,412100000.0
2008-07-09 10:25:00,0.7525,0.7526,0.7525,0.7525,396900000.0
2008-07-09 10:30:00,0.7525,0.7527,0.75245,0.7527,149100000.0
2008-07-09 10:35:00,0.7527,0.7528,0.75216,0.75235,386000000.0
2008-07-09 10:40:00,0.75235,0.7527,0.7522,0.75235,336500000.0
2008-07-09 10:45:00,0.75235,0.75256,0.75215,0.75225,326000000.0
2008-07-09 10:50:00,0.75225,0.7524,0.7521,0.7521,513700000.0
2008-07-09 10:55:00,0.7521,0.7521,0.7519,0.7519,352700000.0
2008-07-09 11:00:00,0.7519,0.7519,0.7515,0.7518,513900000.0
2008-07-09 11:05:00,0.75185,0.7524,0.75185,0.7523,480100000.0
2008-07-09 11:10:00,0.7523,0.7524,0.75215,0.7522,504500000.0
2008-07-09 11:15:00,0.7522,0.7528,0.7522,0.7526,339300000.0
2008-07-09 11:20:00,0.7526,0.7532,0.7526,0.7531,321300000.0
2008-07-09 11:25:00,0.7531,0.7532,0.75285,0.7529,206600000.0
2008-07-09 11:30:00,0.7529,0.753,0.7527,0.7527,134000000.0
2008-07-09 11:35:00,0.7527,0.753,0.7527,0.753,228700000.0
2008-07-09 11:40:00,0.753,0.753,0.75285,0.7529,293500000.0
2008-07-09 11:45:00,0.7529,0.7532,0.7529,0.75305,287400000.0
2008-07-09 11:50:00,0.7531,0.75335,0.75269,0.75295,268700000.0
2008-07-09 11:55:00,0.7532,0.7532,0.75285,0.75315,74200000.0
2008-07-09 12:00:00,0.75315,0.75333,0.7528,0.7528,243100000.0
2008-07-09 12:05:00,0.7532,0.7535,0.75285,0.7533,254400000.0
2008-07-09 12:10:00,0.7533,0.7537,0.7533,0.7535,268900000.0
2008-07-09 12:15:00,0.7535,0.7536,0.7534,0.75355,157600000.0
2008-07-09 12:20:00,0.75355,0.75375,0.75345,0.7535,229500000.0
2008-07-09 12:25:00,0.7535,0.75375,0.75345,0.75365,107800000.0
2008-07-09 12:30:00,0.75365,0.7538,0.75325,0.7536,388400000.0
2008-07-09 12:35:00,0.7536,0.7542,0.75355,0.7541,377800000.0
2008-07-09 12:40:00,0.75405,0.75425,0.7538,0.754,470000000.0
2008-07-09 12:45:00,0.754,0.7542,0.7539,0.7541,118000000.0
2008-07-09 12:50:00,0.7541,0.75435,0.75389,0.7542,224800000.0
2008-07-09 12:55:00,0.7542,0.75421,0.75371,0.754,190100000.0
2008-07-09 13:00:00,0.754,0.7544,0.754,0.7543,396100000.0
2008-07-09 13:05:00,0.75445,0.75458,0.754,0.75412,267000000.0
2008-07-09 13:10:00,0.7544,0.7546,0.75359,0.75435,321800000.0
2008-07-09 13:15:00,0.75407,0.75462,0.75374,0.75413,829600000.0
2008-07-09 13:20:00,0.7541,0.75455,0.75356,0.7538,682800000.0
2008-07-09 13:25:00,0.7537,0.7538,0.7536,0.7537,256200000.0
2008-07-09 13:30:00,0.7537,0.75375,0.75335,0.7536,449400000.0
2008-07-09 13:35:00,0.7536,0.7538,0.75316,0.75332,317500000.0
2008-07-09 13:40:00,0.7536,0.7536,0.7533,0.75335,203200000.0
2008-07-09 13:45:00,0.75335,0.75335,0.75276,0.75325,376300000.0
2008-07-09 13:50:00,0.75325,0.7534,0.75325,0.7534,98800000.0
2008-07-09 13:55:00,0.7534,0.75355,0.7533,0.75335,243800000.0
2008-07-09 14:00:00,0.75335,0.7539,0.75304,0.75365,630100000.0
2008-07-09 14:05:00,0.75365,0.7544,0.75355,0.7543,583800000.0
2008-07-09 14:10:00,0.7543,0.7546,0.75415,0.7543,337300000.0
2008-07-09 14:15:00,0.7543,0.75465,0.75425,0.75455,389600000.0
2008-07-09 14:20:00,0.75455,0.7555,0.75455,0.7554,792100000.0
2008-07-09 14:25:00,0.7554,0.75585,0.7554,0.7556,887100000.0
2008-07-09 14:30:00,0.7556,0.75565,0.7554,0.7556,424700000.0
2008-07-09 14:35:00,0.7556,0.7563,0.7556,0.7557,467300000.0
2008-07-09 14:40:00,0.75575,0.7561,0.7557,0.7557,493100000.0
2008-07-09 14:45:00,0.7557,0.7558,0.7556,0.75565,249300000.0
2008-07-09 14:50:00,0.75565,0.75565,0.75506,0.75565,128200000.0
2008-07-09 14:55:00,0.7557,0.75575,0.7551,0.7552,240600000.0
2008-07-09 15:00:00,0.7552,0.7557,0.7551,0.75545,484900000.0
2008-07-09 15:05:00,0.7555,0.75565,0.75535,0.75545,118600000.0
2008-07-09 15:10:00,0.75545,0.7557,0.75535,0.7556,305300000.0
2008-07-09 15:15:00,0.7556,0.7561,0.7556,0.756,586000000.0
2008-07-09 15:20:00,0.7561,0.75615,0.7556,0.75565,275600000.0
2008-07-09 15:25:00,0.75565,0.75565,0.75545,0.75555,152000000.0
2008-07-09 15:30:00,0.75555,0.75585,0.75555,0.7558,252700000.0
2008-07-09 15:35:00,0.7558,0.75625,0.7556,0.756,392200000.0
2008-07-09 15:40:00,0.75605,0.7573,0.75595,0.75725,1067600000.0
2008-07-09 15:45:00,0.75735,0.7577,0.7568,0.7573,1049100000.0
2008-07-09 15:50:00,0.7573,0.75825,0.7573,0.75815,977400000.0
2008-07-09 15:55:00,0.75815,0.75955,0.7581,0.7593,1378100000.0
2008-07-09 16:00:00,0.7593,0.75945,0.75875,0.7592,951500001.0
2008-07-09 16:05:00,0.75915,0.7592,0.7587,0.75885,637600000.0
2008-07-09 16:10:00,0.75895,0.759,0.7585,0.7586,570600000.0
2008-07-09 16:15:00,0.7586,0.7587,0.75835,0.7584,445900000.0
2008-07-09 16:20:00,0.7584,0.7585,0.75825,0.7583,437200000.0
2008-07-09 16:25:00,0.7583,0.7596,0.7583,0.7592,770400000.0
2008-07-09 16:30:00,0.7592,0.7602,0.7592,0.75975,858700000.0
2008-07-09 16:35:00,0.75975,0.7598,0.7594,0.7595,971000000.0
2008-07-09 16:40:00,0.7595,0.76005,0.7594,0.76005,360100000.0
2008-07-09 16:45:00,0.76005,0.7603,0.7596,0.75975,296700000.0
2008-07-09 16:50:00,0.7598,0.7602,0.75965,0.7598,449800000.0
2008-07-09 16:55:00,0.7598,0.7598,0.7591,0.75925,558200000.0
2008-07-09 17:00:00,0.7592,0.7594,0.7588,0.7592,579800000.0
2008-07-09 17:05:00,0.7592,0.76005,0.759,0.76005,429700000.0
2008-07-09 17:10:00,0.76005,0.76025,0.75985,0.76005,517800000.0
2008-07-09 17:15:00,0.76005,0.76025,0.75985,0.75985,360800000.0
2008-07-09 17:20:00,0.7598,0.76005,0.7598,0.75995,327000000.0
2008-07-09 17:25:00,0.75995,0.76,0.75905,0.75905,658799999.0
2008-07-09 17:30:00,0.75905,0.75935,0.7589,0.7592,318100000.0
2008-07-09 17:35:00,0.7591,0.75975,0.7591,0.7597,384300000.0
2008-07-09 17:40:00,0.7597,0.76015,0.7596,0.7599,374600000.0
2008-07-09 17:45:00,0.76,0.76045,0.75995,0.7603,476900000.0
2008-07-09 17:50:00,0.7603,0.7606,0.7603,0.7606,254400000.0
2008-07-09 17:55:00,0.7606,0.7614,0.7606,0.76105,958100000.0
2008-07-09 18:00:00,0.76105,0.76125,0.76035,0.7609,682199998.0
2008-07-09 18:05:00,0.7609,0.7609,0.76016,0.7605,317600000.0
2008-07-09 18:10:00,0.76055,0.7607,0.76035,0.7605,546700000.0
2008-07-09 18:15:00,0.7605,0.76055,0.7598,0.7601,333600000.0
2008-07-09 18:20:00,0.7601,0.76035,0.75985,0.7601,243500000.0
2008-07-09 18:25:00,0.7601,0.76085,0.7595,0.76085,506900000.0
2008-07-09 18:30:00,0.761,0.7619,0.76075,0.76085,756400001.0
2008-07-09 18:35:00,0.7609,0.76095,0.7605,0.7606,207800000.0
2008-07-09 18:40:00,0.7606,0.7612,0.7606,0.76115,166400000.0
2008-07-09 18:45:00,0.76065,0.7614,0.76065,0.7612,266800000.0
2008-07-09 18:50:00,0.7612,0.76125,0.7601,0.76065,301200000.0
2008-07-09 18:55:00,0.76045,0.76085,0.76,0.76055,283500000.0
2008-07-09 19:00:00,0.76055,0.76055,0.75975,0.7598,579799999.0
2008-07-09 19:05:00,0.7598,0.76025,0.7596,0.75975,169500000.0
2008-07-09 19:10:00,0.75963,0.75995,0.75933,0.7597,156800000.0
2008-07-09 19:15:00,0.7597,0.7599,0.7594,0.7599,449600000.0
2008-07-09 19:20:00,0.7598,0.7599,0.75955,0.7597,322900000.0
2008-07-09 19:25:00,0.7597,0.75975,0.7591,0.75943,531800000.0
2008-07-09 19:30:00,0.75955,0.75975,0.75925,0.7593,687299999.0
2008-07-09 19:35:00,0.7593,0.7596,0.7592,0.7593,150500000.0
2008-07-09 19:40:00,0.7593,0.75955,0.75901,0.75928,216600000.0
2008-07-09 19:45:00,0.75932,0.75935,0.75908,0.75925,71900000.0
2008-07-09 19:50:00,0.7593,0.75945,0.759,0.7593,207300000.0
2008-07-09 19:55:00,0.7593,0.75957,0.75909,0.7595,185200000.0
2008-07-09 20:00:00,0.7595,0.7595,0.7592,0.7593,221900000.0
2008-07-09 20:05:00,0.7593,0.7598,0.75919,0.7598,172900000.0
2008-07-09 20:10:00,0.75965,0.75995,0.75944,0.75976,235200000.0
2008-07-09 20:15:00,0.7599,0.7599,0.7591,0.7595,284800000.0
2008-07-09 20:20:00,0.7595,0.75995,0.7594,0.75975,158000000.0
2008-07-09 20:25:00,0.7597,0.76005,0.7594,0.76,224100000.0
2008-07-09 20:30:00,0.75995,0.76005,0.7596,0.7599,258100000.0
2008-07-09 20:35:00,0.7599,0.76005,0.7596,0.7596,140100000.0
2008-07-09 20:40:00,0.7596,0.7597,0.75937,0.7596,71900000.0
2008-07-09 20:45:00,0.7596,0.7598,0.75945,0.75945,46200000.0
2008-07-09 20:50:00,0.7594,0.7595,0.7593,0.75935,138100000.0
2008-07-09 20:55:00,0.7593,0.7595,0.7593,0.7594,173500000.0
2008-07-09 21:00:00,0.7594,0.7596,0.7591,0.7593,131600000.0
2008-07-09 21:05:00,0.75915,0.7593,0.7581,0.7587,258400000.0
2008-07-09 21:10:00,0.7587,0.75895,0.75865,0.7588,288700000.0
2008-07-09 21:15:00,0.7588,0.75885,0.7583,0.7586,276600000.0
2008-07-09 21:20:00,0.75855,0.7587,0.7585,0.7586,78600000.0
2008-07-09 21:25:00,0.7586,0.7586,0.75795,0.7581,380300000.0
2008-07-09 21:30:00,0.75781,0.7583,0.75781,0.7581,217600000.0
2008-07-09 21:35:00,0.7581,0.7582,0.7579,0.7582,165800000.0
2008-07-09 21:40:00,0.7582,0.75822,0.75772,0.7578,165300000.0
2008-07-09 21:45:00,0.7578,0.75795,0.75727,0.7574,309800000.0
2008-07-09 21:50:00,0.7574,0.7577,0.7574,0.7576,166300000.0
2008-07-09 21:55:00,0.7576,0.7578,0.7575,0.7576,211900000.0
2008-07-09 22:00:00,0.7576,0.7576,0.7574,0.7574,96300000.0
2008-07-09 22:05:00,0.7574,0.7577,0.75731,0.75745,127300000.0
2008-07-09 22:10:00,0.7574,0.7578,0.7574,0.75755,166800000.0
2008-07-09 22:15:00,0.7575,0.7581,0.7575,0.7578,111300000.0
2008-07-09 22:20:00,0.7578,0.75785,0.7575,0.7575,144300000.0
2008-07-09 22:25:00,0.7575,0.7576,0.7572,0.7573,128300000.0
2008-07-09 22:30:00,0.75705,0.75735,0.7565,0.75725,220900000.0
2008-07-09 22:35:00,0.7573,0.75765,0.7573,0.7576,65900000.0
2008-07-09 22:40:00,0.75735,0.75791,0.75733,0.75751,112200000.0
2008-07-09 22:45:00,0.7577,0.7578,0.757,0.7575,220200000.0
2008-07-09 22:50:00,0.7575,0.75795,0.75725,0.7576,265000000.0
2008-07-09 22:55:00,0.7577,0.7579,0.75735,0.75785,159100000.0
2008-07-09 23:00:00,0.75775,0.7583,0.7577,0.7583,291500000.0
2008-07-09 23:05:00,0.7583,0.7583,0.7571,0.7574,116400000.0
2008-07-09 23:10:00,0.7574,0.7574,0.75697,0.757,79900000.0
2008-07-09 23:15:00,0.757,0.7571,0.7568,0.7568,61800000.0
2008-07-09 23:20:00,0.7568,0.75695,0.75642,0.75685,200900000.0
2008-07-09 23:25:00,0.75658,0.7576,0.75657,0.757,137200000.0
2008-07-09 23:30:00,0.75705,0.75705,0.75661,0.75675,207000000.0
2008-07-09 23:35:00,0.75677,0.757,0.75647,0.75657,356600000.0
2008-07-09 23:40:00,0.75648,0.75689,0.75636,0.7566,203600000.0
2008-07-09 23:45:00,0.7566,0.75683,0.75632,0.75655,385100001.0
2008-07-09 23:50:00,0.75642,0.75706,0.7563,0.75672,370500000.0
2008-07-09 23:55:00,0.75655,0.7568,0.75626,0.75667,326200000.0
2008-07-10 00:00:00,0.7566,0.7567,0.75625,0.75655,140500000.0
2008-07-10 00:05:00,0.7566,0.7572,0.75637,0.7572,289900000.0
2008-07-10 00:10:00,0.7571,0.75715,0.7568,0.75695,188700000.0
2008-07-10 00:15:00,0.757,0.757,0.75656,0.75692,111600000.0
2008-07-10 00:20:00,0.7569,0.7569,0.75641,0.75646,235500000.0
2008-07-10 00:25:00,0.7566,0.7568,0.7565,0.75665,267100000.0
2008-07-10 00:30:00,0.75665,0.75695,0.75645,0.75685,186600000.0
2008-07-10 00:35:00,0.7568,0.75713,0.7568,0.75705,160100000.0
2008-07-10 00:40:00,0.75703,0.75713,0.75664,0.757,446400000.0
2008-07-10 00:45:00,0.75708,0.75728,0.75666,0.75685,686800003.0
2008-07-10 00:50:00,0.75685,0.75696,0.75664,0.7568,132400000.0
2008-07-10 00:55:00,0.7568,0.7571,0.7566,0.7566,450500000.0
2008-07-10 01:00:00,0.7566,0.7567,0.7566,0.7566,128700000.0
2008-07-10 01:05:00,0.75665,0.7567,0.75623,0.75661,272800000.0
2008-07-10 01:10:00,0.7567,0.75675,0.75665,0.75665,182600000.0
2008-07-10 01:15:00,0.7566,0.7567,0.7566,0.7567,35400000.0
2008-07-10 01:20:00,0.75674,0.75685,0.75635,0.7568,351000001.0
2008-07-10 01:25:00,0.7568,0.7569,0.7567,0.7569,218500000.0
2008-07-10 01:30:00,0.75664,0.75702,0.75659,0.75675,274300000.0
2008-07-10 01:35:00,0.75675,0.7569,0.75645,0.7568,119300000.0
2008-07-10 01:40:00,0.7568,0.7569,0.7566,0.7566,323900000.0
2008-07-10 01:45:00,0.75622,0.7566,0.75619,0.7566,241400000.0
2008-07-10 01:50:00,0.7566,0.7568,0.75638,0.75657,155500000.0
2008-07-10 01:55:00,0.75646,0.7569,0.75646,0.7569,223700000.0
2008-07-10 02:00:00,0.7569,0.757,0.7569,0.757,245600000.0
2008-07-10 02:05:00,0.757,0.7572,0.7569,0.7572,161700000.0
2008-07-10 02:10:00,0.7572,0.75725,0.757,0.7571,193900001.0
2008-07-10 02:15:00,0.757,0.7571,0.7567,0.7569,303200000.0
2008-07-10 02:20:00,0.7569,0.757,0.7568,0.757,170100000.0
2008-07-10 02:25:00,0.757,0.7572,0.75695,0.7571,110200000.0
2008-07-10 02:30:00,0.7571,0.7572,0.75663,0.7571,343400000.0
2008-07-10 02:35:00,0.75672,0.7573,0.75671,0.7572,255200000.0
2008-07-10 02:40:00,0.7572,0.75725,0.7566,0.7569,731300000.0
2008-07-10 02:45:00,0.7569,0.75703,0.75657,0.75703,294900000.0
2008-07-10 02:50:00,0.7569,0.7575,0.75671,0.757,270900000.0
2008-07-10 02:55:00,0.75707,0.75708,0.75648,0.7568,335400000.0
2008-07-10 03:00:00,0.7568,0.7569,0.75675,0.7569,317500000.0
2008-07-10 03:05:00,0.75682,0.75705,0.75647,0.75705,377600000.0
2008-07-10 03:10:00,0.7571,0.7578,0.7571,0.7574,540700000.0
2008-07-10 03:15:00,0.7574,0.7574,0.7568,0.75695,514100000.0
2008-07-10 03:20:00,0.7569,0.7571,0.75675,0.75705,529700000.0
2008-07-10 03:25:00,0.757,0.7576,0.757,0.7571,194200000.0
2008-07-10 03:30:00,0.7571,0.7618,0.7571,0.758,985600000.0
2008-07-10 03:35:00,0.758,0.7583,0.7563,0.7575,1105500000.0
2008-07-10 03:40:00,0.7575,0.7577,0.7568,0.7569,1113400000.0
2008-07-10 03:45:00,0.7569,0.757,0.7564,0.7565,868200000.0
2008-07-10 03:50:00,0.7566,0.75705,0.7565,0.75685,697200001.0
2008-07-10 03:55:00,0.75685,0.75725,0.75685,0.7571,351900000.0
2008-07-10 04:00:00,0.7571,0.7575,0.75685,0.7574,527099999.0
2008-07-10 04:05:00,0.7574,0.7575,0.7573,0.7574,98600000.0
2008-07-10 04:10:00,0.7574,0.7576,0.7574,0.7575,139900000.0
2008-07-10 04:15:00,0.7575,0.7575,0.75705,0.7572,320900000.0
2008-07-10 04:20:00,0.7572,0.7573,0.757,0.7573,232800000.0
2008-07-10 04:25:00,0.7572,0.7573,0.757,0.757,234300000.0
2008-07-10 04:30:00,0.757,0.757,0.7566,0.7567,152600000.0
2008-07-10 04:35:00,0.7567,0.7568,0.75636,0.7567,104600000.0
2008-07-10 04:40:00,0.7567,0.7568,0.7566,0.7566,206500000.0
2008-07-10 04:45:00,0.7566,0.75715,0.7566,0.757,294400000.0
2008-07-10 04:50:00,0.757,0.757,0.7567,0.7567,240000000.0
2008-07-10 04:55:00,0.7567,0.7569,0.75635,0.7566,313500000.0
2008-07-10 05:00:00,0.7566,0.75671,0.75629,0.75637,274100000.0
2008-07-10 05:05:00,0.7566,0.7566,0.7566,0.7566,69600000.0
2008-07-10 05:10:00,0.75655,0.75655,0.7562,0.7562,324500001.0
2008-07-10 05:15:00,0.7562,0.7564,0.7561,0.7564,435500000.0
2008-07-10 05:20:00,0.7564,0.7564,0.7555,0.7555,356100000.0
2008-07-10 05:25:00,0.7555,0.7556,0.7552,0.75525,449200000.0
2008-07-10 05:30:00,0.75525,0.7553,0.7546,0.7553,332100002.0
2008-07-10 05:35:00,0.7553,0.75545,0.75505,0.7552,331400000.0
2008-07-10 05:40:00,0.7552,0.75545,0.7552,0.75545,256000000.0
2008-07-10 05:45:00,0.7555,0.75673,0.7555,0.75639,296400000.0
2008-07-10 05:50:00,0.75623,0.75664,0.75618,0.7564,85700000.0
2008-07-10 05:55:00,0.75645,0.75668,0.75611,0.7564,210600000.0
2008-07-10 06:00:00,0.7564,0.75655,0.75615,0.75655,141200000.0
2008-07-10 06:05:00,0.75655,0.75674,0.75614,0.75666,317800000.0
2008-07-10 06:10:00,0.7565,0.75673,0.75621,0.75662,204900000.0
2008-07-10 06:15:00,0.75667,0.75675,0.75588,0.7563,167800000.0
2008-07-10 06:20:00,0.7563,0.7563,0.7556,0.7558,178100000.0
2008-07-10 06:25:00,0.7558,0.7558,0.7556,0.7557,102500000.0
2008-07-10 06:30:00,0.7557,0.756,0.7555,0.756,172500000.0
2008-07-10 06:35:00,0.756,0.7564,0.756,0.7563,139100000.0
2008-07-10 06:40:00,0.7563,0.75647,0.75595,0.75647,113100000.0
2008-07-10 06:45:00,0.75635,0.7565,0.7563,0.7565,235300001.0
2008-07-10 06:50:00,0.7565,0.75655,0.7563,0.7563,166000000.0
2008-07-10 06:55:00,0.7565,0.7565,0.75625,0.7564,110800000.0
2008-07-10 07:00:00,0.75617,0.75658,0.75599,0.75655,220000000.0
2008-07-10 07:05:00,0.75652,0.75695,0.75601,0.7568,348100000.0
2008-07-10 07:10:00,0.7568,0.7568,0.75648,0.75655,177600000.0
2008-07-10 07:15:00,0.75675,0.75675,0.75628,0.7567,180999999.0
2008-07-10 07:20:00,0.75686,0.75694,0.75635,0.7568,162800000.0
2008-07-10 07:25:00,0.7568,0.75685,0.7564,0.75645,288700000.0
2008-07-10 07:30:00,0.75645,0.7568,0.75645,0.75675,350700000.0
2008-07-10 07:35:00,0.75621,0.75685,0.75613,0.7566,169840000.0
2008-07-10 07:40:00,0.7566,0.757,0.7566,0.75695,122400000.0
2008-07-10 07:45:00,0.757,0.75706,0.75658,0.75686,308500000.0
2008-07-10 07:50:00,0.75678,0.75718,0.75674,0.757,71600000.0
2008-07-10 07:55:00,0.757,0.757,0.75655,0.75675,272600000.0
2008-07-10 08:00:00,0.75675,0.7568,0.7566,0.7568,113600000.0
2008-07-10 08:05:00,0.7568,0.7568,0.75675,0.75675,96100000.0
2008-07-10 08:10:00,0.75675,0.75685,0.75635,0.7564,258300000.0
2008-07-10 08:15:00,0.7564,0.75665,0.7564,0.75665,82200000.0
2008-07-10 08:20:00,0.75665,0.75705,0.7566,0.75705,435900000.0
2008-07-10 08:25:00,0.75705,0.75755,0.75705,0.7574,455500000.0
2008-07-10 08:30:00,0.7574,0.75815,0.75725,0.7579,974200000.0
2008-07-10 08:35:00,0.75795,0.75825,0.75695,0.7572,883500000.0
2008-07-10 08:40:00,0.7572,0.75725,0.756,0.7562,630200000.0
2008-07-10 08:45:00,0.7562,0.75625,0.7555,0.7556,507600000.0
2008-07-10 08:50:00,0.7556,0.7558,0.7552,0.7553,667300000.0
2008-07-10 08:55:00,0.7555,0.75555,0.75485,0.75515,413700000.0
2008-07-10 09:00:00,0.75515,0.75515,0.7549,0.75495,145500000.0
2008-07-10 09:05:00,0.75495,0.7552,0.7546,0.7549,326200000.0
2008-07-10 09:10:00,0.75495,0.7553,0.754,0.7542,796000000.0
2008-07-10 09:15:00,0.75425,0.7544,0.754,0.75415,644400000.0
2008-07-10 09:20:00,0.75415,0.75495,0.75405,0.75485,684500000.0
2008-07-10 09:25:00,0.7549,0.75505,0.75395,0.75395,508000000.0
2008-07-10 09:30:00,0.754,0.7546,0.754,0.75445,567500000.0
2008-07-10 09:35:00,0.75445,0.75455,0.75417,0.7545,152800000.0
2008-07-10 09:40:00,0.7545,0.7547,0.75415,0.75415,433500000.0
2008-07-10 09:45:00,0.7542,0.7545,0.75415,0.7543,369700000.0
2008-07-10 09:50:00,0.7543,0.75515,0.7543,0.7549,328100000.0
2008-07-10 09:55:00,0.7549,0.75525,0.7544,0.7546,411800000.0
2008-07-10 10:00:00,0.7546,0.7549,0.75435,0.7549,326300000.0
2008-07-10 10:05:00,0.7549,0.75535,0.7549,0.75515,312600000.0
2008-07-10 10:10:00,0.75515,0.75585,0.755,0.7558,327600000.0
2008-07-10 10:15:00,0.7558,0.7558,0.75535,0.75555,235399999.0
2008-07-10 10:20:00,0.7555,0.75561,0.75485,0.75485,247300000.0
2008-07-10 10:25:00,0.755,0.75525,0.755,0.755,381000000.0
2008-07-10 10:30:00,0.75505,0.7556,0.75465,0.75505,632400000.0
2008-07-10 10:35:00,0.75505,0.7557,0.75475,0.7552,354200001.0
2008-07-10 10:40:00,0.75515,0.7554,0.7547,0.75515,157600000.0
2008-07-10 10:45:00,0.75515,0.7552,0.75505,0.7551,228800000.0
2008-07-10 10:50:00,0.7551,0.75515,0.7547,0.7548,418400000.0
2008-07-10 10:55:00,0.7548,0.7548,0.7544,0.7545,397900000.0
2008-07-10 11:00:00,0.75445,0.7549,0.75435,0.7549,505100000.0
2008-07-10 11:05:00,0.7549,0.755,0.75485,0.755,329400000.0
2008-07-10 11:10:00,0.755,0.75525,0.75495,0.7551,175900000.0
2008-07-10 11:15:00,0.75515,0.75529,0.75488,0.75515,221600000.0
2008-07-10 11:20:00,0.75515,0.75525,0.755,0.75515,274300000.0
2008-07-10 11:25:00,0.7552,0.7554,0.755,0.7553,209600000.0
2008-07-10 11:30:00,0.7553,0.7554,0.75495,0.7551,231900000.0
2008-07-10 11:35:00,0.7551,0.7559,0.7551,0.75555,1533499988.0
2008-07-10 11:40:00,0.75555,0.7557,0.75545,0.75555,167400000.0
2008-07-10 11:45:00,0.7558,0.75655,0.7558,0.75615,1161099996.0
2008-07-10 11:50:00,0.75615,0.75637,0.75572,0.75625,289400000.0
2008-07-10 11:55:00,0.75625,0.75695,0.75599,0.7568,452700000.0
2008-07-10 12:00:00,0.7568,0.75685,0.7566,0.7567,404000000.0
2008-07-10 12:05:00,0.7567,0.7567,0.75605,0.75616,187600000.0
2008-07-10 12:10:00,0.75655,0.75655,0.75609,0.75645,126900000.0
2008-07-10 12:15:00,0.7564,0.75665,0.7564,0.7565,208400000.0
2008-07-10 12:20:00,0.7565,0.7567,0.75591,0.75655,275600000.0
2008-07-10 12:25:00,0.7566,0.7567,0.75604,0.7565,319800000.0
2008-07-10 12:30:00,0.75655,0.7566,0.75598,0.7565,144800000.0
2008-07-10 12:35:00,0.7566,0.7569,0.7565,0.7569,140300000.0
2008-07-10 12:40:00,0.7569,0.757,0.75641,0.75641,210800000.0
2008-07-10 12:45:00,0.75641,0.75682,0.75624,0.7568,120400000.0
2008-07-10 12:50:00,0.75675,0.7568,0.7566,0.7568,162700000.0
2008-07-10 12:55:00,0.7568,0.7572,0.7568,0.7571,220600000.0
2008-07-10 13:00:00,0.7573,0.75735,0.75705,0.75715,256000000.0
2008-07-10 13:05:00,0.75715,0.75715,0.75675,0.75675,269100000.0
2008-07-10 13:10:00,0.75675,0.75697,0.75632,0.75654,306900000.0
2008-07-10 13:15:00,0.75675,0.75795,0.75675,0.75775,518400000.0
2008-07-10 13:20:00,0.7579,0.7581,0.75775,0.7578,368800000.0
2008-07-10 13:25:00,0.7578,0.7579,0.75725,0.75725,205000000.0
2008-07-10 13:30:00,0.75735,0.7574,0.7568,0.75685,352800000.0
2008-07-10 13:35:00,0.75685,0.75695,0.7564,0.75665,406900000.0
2008-07-10 13:40:00,0.7567,0.75675,0.7564,0.7564,90700000.0
2008-07-10 13:45:00,0.7564,0.75655,0.7563,0.75655,95200000.0
2008-07-10 13:50:00,0.7566,0.7577,0.7566,0.7571,607700000.0
2008-07-10 13:55:00,0.7571,0.7574,0.7569,0.75735,415400000.0
2008-07-10 14:00:00,0.75735,0.7578,0.75725,0.7577,279400000.0
2008-07-10 14:05:00,0.7577,0.7578,0.757,0.7574,314600000.0
2008-07-10 14:10:00,0.7574,0.7577,0.7574,0.7575,400100000.0
2008-07-10 14:15:00,0.75745,0.75755,0.75705,0.7575,463100000.0
2008-07-10 14:20:00,0.7575,0.7576,0.7572,0.7572,164000000.0
2008-07-10 14:25:00,0.75725,0.7574,0.75705,0.7571,64700000.0
2008-07-10 14:30:00,0.7569,0.75775,0.7569,0.7577,175300000.0
2008-07-10 14:35:00,0.7577,0.7577,0.75716,0.75735,156700000.0
2008-07-10 14:40:00,0.75735,0.75793,0.7573,0.7577,117100000.0
2008-07-10 14:45:00,0.75755,0.7577,0.7571,0.75725,227200000.0
2008-07-10 14:50:00,0.7573,0.7573,0.75677,0.75705,350000000.0
2008-07-10 14:55:00,0.75705,0.7574,0.75674,0.7573,252300000.0
2008-07-10 15:00:00,0.7573,0.7576,0.7573,0.7574,182500000.0
2008-07-10 15:05:00,0.75745,0.7575,0.7571,0.7571,153000000.0
2008-07-10 15:10:00,0.7571,0.7573,0.75665,0.7573,187500000.0
2008-07-10 15:15:00,0.7571,0.75715,0.75658,0.757,407000000.0
2008-07-10 15:20:00,0.75684,0.7578,0.75678,0.7574,310900000.0
2008-07-10 15:25:00,0.7574,0.7579,0.75709,0.7577,226100000.0
2008-07-10 15:30:00,0.7577,0.75825,0.75738,0.75743,370700000.0
2008-07-10 15:35:00,0.75775,0.75775,0.75715,0.7575,417800000.0
2008-07-10 15:40:00,0.7575,0.7575,0.75715,0.7573,346200000.0
2008-07-10 15:45:00,0.7573,0.7577,0.7573,0.7577,287100000.0
2008-07-10 15:50:00,0.75775,0.75785,0.75705,0.7571,332300000.0
2008-07-10 15:55:00,0.75715,0.7575,0.757,0.75745,314700000.0
2008-07-10 16:00:00,0.75745,0.7582,0.75735,0.75815,282200000.0
2008-07-10 16:05:00,0.7581,0.75865,0.75785,0.75865,294900000.0
2008-07-10 16:10:00,0.75865,0.7592,0.75865,0.7592,404900000.0
2008-07-10 16:15:00,0.7592,0.7604,0.75905,0.7599,641400001.0
2008-07-10 16:20:00,0.7599,0.76035,0.7598,0.7599,625300000.0
2008-07-10 16:25:00,0.75975,0.76025,0.75915,0.7594,850200000.0
2008-07-10 16:30:00,0.75935,0.7597,0.7591,0.7591,476400000.0
2008-07-10 16:35:00,0.7591,0.7592,0.7583,0.75855,763500001.0
2008-07-10 16:40:00,0.75828,0.75915,0.75812,0.75875,319800001.0
2008-07-10 16:45:00,0.75875,0.75945,0.7587,0.7594,266500000.0
2008-07-10 16:50:00,0.7594,0.7597,0.75895,0.75935,466599998.0
2008-07-10 16:55:00,0.75945,0.7597,0.7591,0.75965,245600000.0
2008-07-10 17:00:00,0.75965,0.7597,0.7589,0.7589,818300000.0
2008-07-10 17:05:00,0.7589,0.7591,0.75815,0.75845,558700000.0
2008-07-10 17:10:00,0.75807,0.7587,0.75796,0.75865,288300000.0
2008-07-10 17:15:00,0.7587,0.7589,0.7585,0.75865,525400000.0
2008-07-10 17:20:00,0.75865,0.75865,0.75845,0.7585,230500000.0
2008-07-10 17:25:00,0.7585,0.7586,0.75825,0.75835,217600000.0
2008-07-10 17:30:00,0.75835,0.75845,0.7581,0.7581,336700000.0
2008-07-10 17:35:00,0.7581,0.7581,0.75755,0.7576,246000000.0
2008-07-10 17:40:00,0.7576,0.7581,0.7575,0.75805,373900000.0
2008-07-10 17:45:00,0.75793,0.75815,0.7577,0.7579,511200000.0
2008-07-10 17:50:00,0.7579,0.7579,0.7575,0.7575,427900000.0
2008-07-10 17:55:00,0.7575,0.75775,0.7574,0.7575,600500000.0
2008-07-10 18:00:00,0.7575,0.7578,0.75745,0.75765,120440000.0
2008-07-10 18:05:00,0.75765,0.7582,0.75755,0.7579,430100000.0
2008-07-10 18:10:00,0.7579,0.75795,0.7575,0.75785,312200000.0
2008-07-10 18:15:00,0.7579,0.7582,0.75765,0.75765,479000000.0
2008-07-10 18:20:00,0.75765,0.7577,0.75706,0.75762,207100000.0
2008-07-10 18:25:00,0.75765,0.7577,0.75725,0.75765,322700000.0
2008-07-10 18:30:00,0.75765,0.7578,0.75719,0.7576,237200000.0
2008-07-10 18:35:00,0.75764,0.75783,0.75727,0.75755,583300000.0
2008-07-10 18:40:00,0.75755,0.7577,0.75723,0.7576,247800000.0
2008-07-10 18:45:00,0.7576,0.7576,0.75689,0.75735,181900000.0
2008-07-10 18:50:00,0.75735,0.75745,0.75682,0.7574,157600000.0
2008-07-10 18:55:00,0.7574,0.7576,0.7574,0.7575,164200000.0
2008-07-10 19:00:00,0.7575,0.7578,0.7571,0.75755,420900000.0
2008-07-10 19:05:00,0.75755,0.7576,0.7573,0.75735,153800000.0
2008-07-10 19:10:00,0.75735,0.7574,0.7572,0.7572,111000000.0
2008-07-10 19:15:00,0.7573,0.7575,0.75647,0.75678,559100000.0
2008-07-10 19:20:00,0.7575,0.7575,0.75675,0.7569,507600000.0
2008-07-10 19:25:00,0.7569,0.7572,0.75637,0.7572,200400000.0
2008-07-10 19:30:00,0.7572,0.7573,0.7572,0.7573,56000000.0
2008-07-10 19:35:00,0.7573,0.75795,0.7573,0.7577,177600000.0
2008-07-10 19:40:00,0.7577,0.7579,0.7577,0.7577,135500000.0
2008-07-10 19:45:00,0.75775,0.75787,0.75762,0.75782,44900000.0
2008-07-10 19:50:00,0.75775,0.758,0.75775,0.7579,94400000.0
2008-07-10 19:55:00,0.7579,0.75812,0.75765,0.758,97600000.0
2008-07-10 20:00:00,0.758,0.75805,0.7576,0.7576,158900000.0
2008-07-10 20:05:00,0.7576,0.7576,0.75755,0.75755,73200000.0
2008-07-10 20:10:00,0.75755,0.75777,0.75753,0.75777,141700000.0
2008-07-10 20:15:00,0.75765,0.7577,0.7572,0.75759,119700000.0
2008-07-10 20:20:00,0.7576,0.7579,0.75755,0.7577,41300000.0
2008-07-10 20:25:00,0.7577,0.758,0.75745,0.7575,194800000.0
2008-07-10 20:30:00,0.7575,0.75772,0.7574,0.75755,54600000.0
2008-07-10 20:35:00,0.75755,0.7576,0.75686,0.75733,79200000.0
2008-07-10 20:40:00,0.75728,0.7575,0.75719,0.7572,116400000.0
2008-07-10 20:45:00,0.7572,0.7575,0.75695,0.7573,52400000.0
2008-07-10 20:50:00,0.7575,0.7575,0.7573,0.75745,62300000.0
2008-07-10 20:55:00,0.7575,0.7578,0.7574,0.7575,88100000.0
2008-07-10 21:00:00,0.7575,0.7579,0.75717,0.7577,85000000.0
2008-07-10 21:05:00,0.7577,0.75804,0.75747,0.75795,151900000.0
2008-07-10 21:10:00,0.75775,0.75775,0.75755,0.75755,15800000.0
2008-07-10 21:15:00,0.7576,0.75786,0.75725,0.75745,485200000.0
2008-07-10 21:20:00,0.75745,0.75765,0.7571,0.75728,279900000.0
2008-07-10 21:25:00,0.7576,0.758,0.7576,0.758,73900000.0
2008-07-10 21:30:00,0.758,0.7581,0.75776,0.758,64300000.0
2008-07-10 21:35:00,0.758,0.75824,0.75776,0.75803,97700000.0
2008-07-10 21:40:00,0.758,0.75816,0.75774,0.7581,137600000.0
2008-07-10 21:45:00,0.7581,0.7583,0.75805,0.7581,168500000.0
2008-07-10 21:50:00,0.75815,0.75826,0.75773,0.7581,270900000.0
2008-07-10 21:55:00,0.7581,0.7583,0.758,0.7582,137500000.0
2008-07-10 22:00:00,0.75785,0.7585,0.75785,0.7582,180900000.0
2008-07-10 22:05:00,0.75825,0.7589,0.7582,0.7585,175500000.0
2008-07-10 22:10:00,0.7585,0.7589,0.7581,0.7581,197400000.0
2008-07-10 22:15:00,0.75837,0.7592,0.75818,0.75895,334000000.0
2008-07-10 22:20:00,0.7589,0.7592,0.75845,0.7587,240900000.0
2008-07-10 22:25:00,0.7587,0.7587,0.7582,0.7583,323900000.0
2008-07-10 22:30:00,0.75825,0.7587,0.7582,0.7586,239400000.0
2008-07-10 22:35:00,0.75831,0.75877,0.75827,0.7586,266600000.0
2008-07-10 22:40:00,0.75865,0.7588,0.75847,0.75865,126400000.0
2008-07-10 22:45:00,0.7587,0.7588,0.75807,0.7586,222400000.0
2008-07-10 22:50:00,0.7586,0.75878,0.7585,0.75875,104000000.0
2008-07-10 22:55:00,0.75875,0.75895,0.7585,0.75855,200700000.0
2008-07-10 23:00:00,0.75862,0.75903,0.75846,0.7589,84700000.0
2008-07-10 23:05:00,0.759,0.7591,0.75847,0.75901,66200000.0
2008-07-10 23:10:00,0.75896,0.75917,0.75856,0.75895,279600000.0
2008-07-10 23:15:00,0.75875,0.75875,0.75835,0.75845,37500000.0
2008-07-10 23:20:00,0.75845,0.75885,0.7584,0.7587,89100000.0
2008-07-10 23:25:00,0.7587,0.75893,0.75852,0.75865,119800000.0
2008-07-10 23:30:00,0.75865,0.7588,0.75818,0.7586,364599998.0
2008-07-10 23:35:00,0.7586,0.75886,0.75825,0.75828,87800000.0
2008-07-10 23:40:00,0.7585,0.75855,0.7581,0.75835,197300001.0
2008-07-10 23:45:00,0.7584,0.75875,0.75796,0.7585,398200000.0
2008-07-10 23:50:00,0.7585,0.75884,0.75827,0.75865,393600000.0
2008-07-10 23:55:00,0.75871,0.75873,0.75837,0.7585,155700000.0
2008-07-11 00:00:00,0.7585,0.75888,0.75846,0.7587,80400000.0
2008-07-11 00:05:00,0.7587,0.75883,0.75841,0.75872,191000000.0
2008-07-11 00:10:00,0.7587,0.75921,0.7587,0.75877,376300000.0
2008-07-11 00:15:00,0.7589,0.759,0.7586,0.7587,184300000.0
2008-07-11 00:20:00,0.75864,0.75887,0.75844,0.7586,147700000.0
2008-07-11 00:25:00,0.75882,0.75883,0.75826,0.75852,160400000.0
2008-07-11 00:30:00,0.7586,0.75876,0.7583,0.7587,481100000.0
2008-07-11 00:35:00,0.75864,0.75878,0.75807,0.75825,418300000.0
2008-07-11 00:40:00,0.7586,0.75867,0.75814,0.75855,387900000.0
2008-07-11 00:45:00,0.7586,0.75888,0.75839,0.7586,477800000.0
2008-07-11 00:50:00,0.7586,0.75878,0.75835,0.7586,209400000.0
2008-07-11 00:55:00,0.7586,0.75881,0.7584,0.7584,599200002.0
2008-07-11 01:00:00,0.7584,0.7585,0.75825,0.75845,400800001.0
2008-07-11 01:05:00,0.75845,0.75853,0.75811,0.7584,248000000.0
2008-07-11 01:10:00,0.75847,0.75867,0.7584,0.75855,392399999.0
2008-07-11 01:15:00,0.7586,0.7592,0.75829,0.75893,421500001.0
2008-07-11 01:20:00,0.759,0.759,0.75851,0.75888,161800000.0
2008-07-11 01:25:00,0.75895,0.7591,0.7586,0.7588,149200000.0
2008-07-11 01:30:00,0.7588,0.7588,0.75835,0.7586,157000000.0
2008-07-11 01:35:00,0.7586,0.7587,0.75845,0.75855,166600000.0
2008-07-11 01:40:00,0.75813,0.7586,0.75813,0.7584,127900000.0
2008-07-11 01:45:00,0.7584,0.7588,0.7582,0.75865,538500000.0
2008-07-11 01:50:00,0.75865,0.75865,0.7582,0.75855,103800000.0
2008-07-11 01:55:00,0.7586,0.7586,0.7582,0.75848,99900000.0
2008-07-11 02:00:00,0.75845,0.7586,0.75798,0.75845,240500000.0
2008-07-11 02:05:00,0.7584,0.75895,0.7584,0.7586,89000000.0
2008-07-11 02:10:00,0.7586,0.75915,0.75829,0.7589,279400000.0
2008-07-11 02:15:00,0.7589,0.75905,0.75841,0.75903,339600000.0
2008-07-11 02:20:00,0.7589,0.759,0.75831,0.7589,903600001.0
2008-07-11 02:25:00,0.7589,0.759,0.75859,0.75885,124900000.0
2008-07-11 02:30:00,0.75885,0.759,0.75841,0.759,127000000.0
2008-07-11 02:35:00,0.75896,0.75918,0.7588,0.759,263600000.0
2008-07-11 02:40:00,0.75905,0.7591,0.759,0.75905,173100000.0
2008-07-11 02:45:00,0.75905,0.7592,0.759,0.759,168300000.0
2008-07-11 02:50:00,0.7588,0.7592,0.7587,0.7592,222600000.0
2008-07-11 02:55:00,0.75915,0.7593,0.75854,0.75895,104000000.0
2008-07-11 03:00:00,0.75895,0.75915,0.75866,0.7591,257000000.0
2008-07-11 03:05:00,0.7591,0.75915,0.75858,0.75915,139400000.0
2008-07-11 03:10:00,0.7591,0.75927,0.75882,0.75895,181900000.0
2008-07-11 03:15:00,0.759,0.7592,0.7585,0.7591,333100000.0
2008-07-11 03:20:00,0.7591,0.7595,0.75895,0.7594,459200000.0
2008-07-11 03:25:00,0.7594,0.75945,0.7591,0.7592,230300000.0
2008-07-11 03:30:00,0.7592,0.75955,0.75915,0.7594,236900000.0
2008-07-11 03:35:00,0.7594,0.75955,0.759,0.75935,334200000.0
2008-07-11 03:40:00,0.75935,0.7594,0.75866,0.7591,239600000.0
2008-07-11 03:45:00,0.7591,0.7591,0.7589,0.75905,69000000.0
2008-07-11 03:50:00,0.7591,0.7591,0.7582,0.75855,230400000.0
2008-07-11 03:55:00,0.75855,0.75895,0.75792,0.75865,186100000.0
2008-07-11 04:00:00,0.75865,0.7587,0.75806,0.75865,145200000.0
2008-07-11 04:05:00,0.75865,0.75905,0.75825,0.75877,201300000.0
2008-07-11 04:10:00,0.7588,0.75887,0.7584,0.75886,100900000.0
2008-07-11 04:15:00,0.7589,0.759,0.75847,0.759,86700000.0
2008-07-11 04:20:00,0.759,0.75905,0.7588,0.7589,111400000.0
2008-07-11 04:25:00,0.75875,0.75905,0.75839,0.75855,152800000.0
2008-07-11 04:30:00,0.75815,0.7587,0.75796,0.7585,129800000.0
2008-07-11 04:35:00,0.75855,0.75865,0.75814,0.7586,112100000.0
2008-07-11 04:40:00,0.75834,0.7587,0.75817,0.7586,199600000.0
2008-07-11 04:45:00,0.7586,0.7587,0.75811,0.7586,107100000.0
2008-07-11 04:50:00,0.7586,0.7586,0.75798,0.75842,57800000.0
2008-07-11 04:55:00,0.7584,0.75855,0.75774,0.75842,122800000.0
2008-07-11 05:00:00,0.75845,0.7585,0.75797,0.75845,60400000.0
2008-07-11 05:05:00,0.7585,0.7586,0.7584,0.7586,56800000.0
2008-07-11 05:10:00,0.7586,0.7586,0.75801,0.7583,99700000.0
2008-07-11 05:15:00,0.7583,0.75854,0.75803,0.75846,98700000.0
2008-07-11 05:20:00,0.75845,0.75845,0.75804,0.75824,82700000.0
2008-07-11 05:25:00,0.75831,0.75855,0.75806,0.75855,125300000.0
2008-07-11 05:30:00,0.7585,0.75877,0.75821,0.7587,207000000.0
2008-07-11 05:35:00,0.75855,0.75872,0.75817,0.75872,163700000.0
2008-07-11 05:40:00,0.7586,0.7589,0.75855,0.7587,97400000.0
2008-07-11 05:45:00,0.7587,0.7589,0.75824,0.75886,409100000.0
2008-07-11 05:50:00,0.75885,0.75896,0.75818,0.75883,388200000.0
2008-07-11 05:55:00,0.75893,0.75893,0.75804,0.75841,322600000.0
2008-07-11 06:00:00,0.7585,0.75865,0.75836,0.7584,81700000.0
2008-07-11 06:05:00,0.75845,0.7585,0.75835,0.7585,79400000.0
2008-07-11 06:10:00,0.7585,0.7586,0.75804,0.7586,109000000.0
2008-07-11 06:15:00,0.75824,0.7586,0.7576,0.75825,318500000.0
2008-07-11 06:20:00,0.7582,0.75845,0.758,0.758,126300000.0
2008-07-11 06:25:00,0.7581,0.7582,0.758,0.758,56600000.0
2008-07-11 06:30:00,0.758,0.758,0.75711,0.7576,126900000.0
2008-07-11 06:35:00,0.7576,0.7582,0.75749,0.75792,126600000.0
2008-07-11 06:40:00,0.75789,0.75809,0.7575,0.7578,138100000.0
2008-07-11 06:45:00,0.75758,0.75805,0.75738,0.75754,137000000.0
2008-07-11 06:50:00,0.75773,0.75795,0.75726,0.75763,92600000.0
2008-07-11 06:55:00,0.7577,0.75794,0.75733,0.75755,113200000.0
2008-07-11 07:00:00,0.75752,0.75795,0.7574,0.75765,117800000.0
2008-07-11 07:05:00,0.7577,0.7577,0.75735,0.7577,105000000.0
2008-07-11 07:10:00,0.75765,0.7582,0.75765,0.758,151400000.0
2008-07-11 07:15:00,0.75781,0.75822,0.75751,0.75803,224700000.0
2008-07-11 07:20:00,0.75809,0.7583,0.75754,0.75805,143900000.0
2008-07-11 07:25:00,0.75791,0.7581,0.75766,0.75805,110600000.0
2008-07-11 07:30:00,0.75805,0.7582,0.75728,0.75728,89800000.0
2008-07-11 07:35:00,0.75795,0.75825,0.75777,0.75815,142200000.0
2008-07-11 07:40:00,0.7581,0.75832,0.75756,0.75832,120200000.0
2008-07-11 07:45:00,0.7582,0.7586,0.75805,0.7581,131900000.0
2008-07-11 07:50:00,0.75815,0.75831,0.75761,0.75791,128900000.0
2008-07-11 07:55:00,0.7581,0.75823,0.75748,0.75795,234200000.0
2008-07-11 08:00:00,0.758,0.75815,0.75752,0.7581,116100000.0
2008-07-11 08:05:00,0.75815,0.75827,0.75772,0.75815,119300000.0
2008-07-11 08:10:00,0.7582,0.7582,0.75728,0.75766,179600000.0
2008-07-11 08:15:00,0.75805,0.75805,0.75775,0.75785,100700000.0
2008-07-11 08:20:00,0.75766,0.75794,0.75718,0.75775,95200000.0
2008-07-11 08:25:00,0.7578,0.75825,0.7578,0.75785,118500000.0
2008-07-11 08:30:00,0.7578,0.7579,0.7573,0.75752,172200000.0
2008-07-11 08:35:00,0.7576,0.7576,0.75725,0.75735,439500000.0
2008-07-11 08:40:00,0.75735,0.75775,0.7573,0.7573,342600000.0
2008-07-11 08:45:00,0.7573,0.7575,0.75695,0.7573,422900000.0
2008-07-11 08:50:00,0.7573,0.7577,0.7573,0.7577,163600000.0
2008-07-11 08:55:00,0.75765,0.7577,0.7573,0.7575,280700000.0
2008-07-11 09:00:00,0.75745,0.7576,0.7573,0.7575,334600000.0
2008-07-11 09:05:00,0.7575,0.7583,0.7575,0.7578,306500000.0
2008-07-11 09:10:00,0.7578,0.7579,0.7572,0.7575,291200000.0
2008-07-11 09:15:00,0.7575,0.7578,0.7575,0.7576,252900000.0
2008-07-11 09:20:00,0.7576,0.75825,0.7575,0.7582,945600003.0
2008-07-11 09:25:00,0.7582,0.7587,0.7582,0.7587,692900000.0
2008-07-11 09:30:00,0.7587,0.75875,0.7584,0.75845,185200000.0
2008-07-11 09:35:00,0.7584,0.75865,0.7581,0.75835,232300000.0
2008-07-11 09:40:00,0.75835,0.7589,0.7583,0.75875,331400000.0
2008-07-11 09:45:00,0.75875,0.7588,0.7586,0.7587,103000000.0
2008-07-11 09:50:00,0.75865,0.7587,0.7581,0.7582,378100000.0
2008-07-11 09:55:00,0.7582,0.75835,0.75775,0.7581,347000000.0
2008-07-11 10:00:00,0.7581,0.75836,0.75779,0.7582,157500000.0
2008-07-11 10:05:00,0.7582,0.7582,0.75763,0.75786,171000000.0
2008-07-11 10:10:00,0.75787,0.75837,0.75758,0.75786,363900000.0
2008-07-11 10:15:00,0.75835,0.7584,0.7577,0.7584,212300000.0
2008-07-11 10:20:00,0.75835,0.7588,0.7583,0.7588,132900000.0
2008-07-11 10:25:00,0.7587,0.7588,0.7584,0.7586,697000000.0
2008-07-11 10:30:00,0.7586,0.7586,0.75794,0.7585,255800000.0
2008-07-11 10:35:00,0.7585,0.7587,0.7584,0.7585,175500000.0
2008-07-11 10:40:00,0.7585,0.7587,0.75811,0.7583,325400000.0
2008-07-11 10:45:00,0.75796,0.75865,0.75796,0.75845,521200000.0
2008-07-11 10:50:00,0.7585,0.7585,0.75797,0.75835,240600002.0
2008-07-11 10:55:00,0.7584,0.7585,0.75775,0.75833,463900000.0
2008-07-11 11:00:00,0.75842,0.75852,0.75773,0.7581,440300000.0
2008-07-11 11:05:00,0.75815,0.75825,0.758,0.7581,212600000.0
2008-07-11 11:10:00,0.7581,0.7584,0.758,0.7581,468800000.0
2008-07-11 11:15:00,0.75805,0.75825,0.75795,0.75825,724000000.0
2008-07-11 11:20:00,0.75825,0.759,0.7581,0.7589,459800000.0
2008-07-11 11:25:00,0.7589,0.75902,0.75808,0.7589,180100000.0
2008-07-11 11:30:00,0.7589,0.7592,0.7589,0.7592,435000000.0
2008-07-11 11:35:00,0.7592,0.7592,0.75815,0.7584,468100000.0
2008-07-11 11:40:00,0.75835,0.75845,0.75825,0.7584,231200000.0
2008-07-11 11:45:00,0.7584,0.7586,0.75803,0.75839,232600000.0
2008-07-11 11:50:00,0.75827,0.75873,0.75797,0.7585,441000000.0
2008-07-11 11:55:00,0.7585,0.75885,0.7584,0.7587,568600000.0
2008-07-11 12:00:00,0.7588,0.7593,0.7588,0.7591,450700000.0
2008-07-11 12:05:00,0.7591,0.75945,0.7588,0.75915,672600000.0
2008-07-11 12:10:00,0.75915,0.75935,0.75905,0.7592,295200000.0
2008-07-11 12:15:00,0.7592,0.7592,0.7591,0.75915,209500000.0
2008-07-11 12:20:00,0.75915,0.7592,0.75905,0.7591,362000000.0
2008-07-11 12:25:00,0.7591,0.7591,0.7589,0.75905,313500000.0
2008-07-11 12:30:00,0.75905,0.75905,0.75885,0.75905,134600000.0
2008-07-11 12:35:00,0.75905,0.75915,0.759,0.75905,209000000.0
2008-07-11 12:40:00,0.75905,0.7598,0.759,0.75955,317100000.0
2008-07-11 12:45:00,0.7596,0.7598,0.7592,0.75925,234300000.0
2008-07-11 12:50:00,0.7593,0.7596,0.7592,0.7594,197200000.0
2008-07-11 12:55:00,0.7594,0.7594,0.7591,0.7591,68300000.0
2008-07-11 13:00:00,0.7591,0.75925,0.7588,0.75895,397900000.0
2008-07-11 13:05:00,0.75895,0.7591,0.7588,0.7589,295200000.0
2008-07-11 13:10:00,0.7589,0.7591,0.7586,0.7587,288600000.0
2008-07-11 13:15:00,0.7587,0.7596,0.7587,0.75955,587700000.0
2008-07-11 13:20:00,0.75955,0.7598,0.75889,0.75926,328600000.0
2008-07-11 13:25:00,0.7594,0.7594,0.7588,0.75895,312900000.0
2008-07-11 13:30:00,0.75895,0.7593,0.7588,0.75915,237900000.0
2008-07-11 13:35:00,0.75925,0.75955,0.7592,0.7592,362600000.0
2008-07-11 13:40:00,0.75925,0.7599,0.7591,0.7599,467600000.0
2008-07-11 13:45:00,0.7599,0.761,0.75965,0.75975,991700000.0
2008-07-11 13:50:00,0.75975,0.7606,0.75945,0.7601,626400000.0
2008-07-11 13:55:00,0.7601,0.76105,0.7601,0.76065,599900000.0
2008-07-11 14:00:00,0.7605,0.7607,0.7602,0.7606,512900000.0
2008-07-11 14:05:00,0.7606,0.761,0.76005,0.76015,737999998.0
2008-07-11 14:10:00,0.7602,0.7606,0.7598,0.7606,512500000.0
2008-07-11 14:15:00,0.7607,0.7615,0.76055,0.76115,659100000.0
2008-07-11 14:20:00,0.76125,0.76275,0.76115,0.7626,1106899999.0
2008-07-11 14:25:00,0.76255,0.76395,0.76245,0.7633,830200000.0
2008-07-11 14:30:00,0.76325,0.7633,0.7622,0.7622,860000001.0
2008-07-11 14:35:00,0.7622,0.76285,0.7621,0.76265,369100000.0
2008-07-11 14:40:00,0.7628,0.7628,0.7623,0.7623,226400000.0
2008-07-11 14:45:00,0.76235,0.7625,0.7623,0.7625,124500000.0
2008-07-11 14:50:00,0.7625,0.76295,0.76215,0.7626,406800000.0
2008-07-11 14:55:00,0.7626,0.76305,0.76215,0.7622,688200000.0
2008-07-11 15:00:00,0.7622,0.76295,0.7622,0.7625,636800005.0
2008-07-11 15:05:00,0.76255,0.7626,0.76255,0.7626,28800000.0
2008-07-11 15:10:00,0.7626,0.7626,0.76175,0.762,639800000.0
2008-07-11 15:15:00,0.762,0.7623,0.76155,0.76165,731999998.0
2008-07-11 15:20:00,0.76165,0.7625,0.7615,0.7622,443300000.0
2008-07-11 15:25:00,0.7622,0.7635,0.7621,0.7634,415200000.0
2008-07-11 15:30:00,0.7634,0.7643,0.76325,0.764,1013899999.0
2008-07-11 15:35:00,0.764,0.7648,0.7638,0.7643,1027700002.0
2008-07-11 15:40:00,0.7643,0.76465,0.7638,0.7641,520200000.0
2008-07-11 15:45:00,0.7642,0.7642,0.76225,0.7626,1005099999.0
2008-07-11 15:50:00,0.7626,0.76385,0.7624,0.76385,583900000.0
2008-07-11 15:55:00,0.76385,0.76395,0.76265,0.7629,281500000.0
2008-07-11 16:00:00,0.7629,0.7637,0.7625,0.76295,434200000.0
2008-07-11 16:05:00,0.7629,0.7632,0.7629,0.7631,194300000.0
2008-07-11 16:10:00,0.7631,0.7637,0.7629,0.7633,489700000.0
2008-07-11 16:15:00,0.7632,0.7634,0.7627,0.7627,165500000.0
2008-07-11 16:20:00,0.7627,0.76295,0.7626,0.7629,171500000.0
2008-07-11 16:25:00,0.7629,0.7643,0.7629,0.7642,454500000.0
2008-07-11 16:30:00,0.7642,0.7642,0.76325,0.76325,309900000.0
2008-07-11 16:35:00,0.7633,0.7637,0.7632,0.7635,356800000.0
2008-07-11 16:40:00,0.7634,0.7634,0.7629,0.7634,201200000.0
2008-07-11 16:45:00,0.7634,0.76355,0.76325,0.7635,304400000.0
2008-07-11 16:50:00,0.7635,0.7638,0.76305,0.7632,288000000.0
2008-07-11 16:55:00,0.7632,0.7632,0.7613,0.7614,697800002.0
2008-07-11 17:00:00,0.7614,0.7621,0.76075,0.7616,813599999.0
2008-07-11 17:05:00,0.7616,0.7623,0.7616,0.76225,210300000.0
2008-07-11 17:10:00,0.76225,0.7629,0.7621,0.7624,327500000.0
2008-07-11 17:15:00,0.7624,0.7628,0.76205,0.7622,183000000.0
2008-07-11 17:20:00,0.7622,0.7625,0.76214,0.7625,184400000.0
2008-07-11 17:25:00,0.7625,0.76255,0.76165,0.7617,297600000.0
2008-07-11 17:30:00,0.7618,0.7623,0.7616,0.762,356700000.0
2008-07-11 17:35:00,0.762,0.762,0.7611,0.7617,584000000.0
2008-07-11 17:40:00,0.7617,0.7617,0.76083,0.76125,501100000.0
2008-07-11 17:45:00,0.7612,0.7615,0.76115,0.7614,224400000.0
2008-07-11 17:50:00,0.76135,0.76195,0.76135,0.7616,227700000.0
2008-07-11 17:55:00,0.7616,0.7616,0.7607,0.7609,394900001.0
2008-07-11 18:00:00,0.7609,0.7612,0.76055,0.7612,390400000.0
2008-07-11 18:05:00,0.7612,0.7615,0.76062,0.7614,249700000.0
2008-07-11 18:10:00,0.7614,0.76145,0.76089,0.7613,417500000.0
2008-07-11 18:15:00,0.76125,0.76135,0.7606,0.761,257800000.0
2008-07-11 18:20:00,0.7612,0.76125,0.76095,0.761,74700000.0
2008-07-11 18:25:00,0.76075,0.7617,0.76063,0.76115,421400000.0
2008-07-11 18:30:00,0.76085,0.76131,0.76075,0.76088,336100001.0
2008-07-11 18:35:00,0.7612,0.76161,0.76097,0.76145,448500000.0
2008-07-11 18:40:00,0.7614,0.7616,0.76081,0.76125,469800000.0
2008-07-11 18:45:00,0.7613,0.7613,0.76063,0.76063,422800000.0
2008-07-11 18:50:00,0.76115,0.76129,0.7606,0.76074,267000000.0
2008-07-11 18:55:00,0.7611,0.7615,0.7611,0.76145,225900000.0
2008-07-11 19:00:00,0.76145,0.76157,0.761,0.7614,200200000.0
2008-07-11 19:05:00,0.76145,0.76177,0.76112,0.7615,237300000.0
2008-07-11 19:10:00,0.76125,0.76175,0.76113,0.76145,405700000.0
2008-07-11 19:15:00,0.76145,0.7615,0.76075,0.76125,417000001.0
2008-07-11 19:20:00,0.76125,0.7614,0.7612,0.7612,193300000.0
2008-07-11 19:25:00,0.76095,0.76125,0.76065,0.7609,277900000.0
2008-07-11 19:30:00,0.7609,0.76095,0.7607,0.7607,105800000.0
2008-07-11 19:35:00,0.7607,0.7607,0.76015,0.7604,411100000.0
2008-07-11 19:40:00,0.76055,0.7607,0.76001,0.76029,413300000.0
2008-07-11 19:45:00,0.76034,0.76057,0.76007,0.76043,492499999.0
2008-07-11 19:50:00,0.76045,0.76066,0.7603,0.7604,523899998.0
2008-07-11 19:55:00,0.7604,0.76062,0.76001,0.76062,192300000.0
2008-07-11 20:00:00,0.7604,0.76062,0.76012,0.76051,467900000.0
2008-07-11 20:05:00,0.76059,0.76071,0.7604,0.76045,268300000.0
2008-07-11 20:10:00,0.76045,0.76057,0.76007,0.76024,401000000.0
2008-07-11 20:15:00,0.7605,0.76055,0.76035,0.7604,122800000.0
2008-07-11 20:20:00,0.76045,0.76075,0.76012,0.7606,124200000.0
2008-07-11 20:25:00,0.7606,0.7606,0.76035,0.7604,126700000.0
2008-07-11 20:30:00,0.76024,0.76065,0.76014,0.7604,80200000.0
2008-07-11 20:35:00,0.7604,0.76062,0.76008,0.76035,138700000.0
2008-07-11 20:40:00,0.76035,0.76035,0.75971,0.75973,153900000.0
2008-07-11 20:45:00,0.7601,0.7601,0.7594,0.75945,122100000.0
2008-07-11 20:50:00,0.75945,0.7601,0.7593,0.76,177600000.0
2008-07-11 20:55:00,0.76,0.76025,0.75935,0.7597,158900000.0
2008-07-11 21:00:00,0.7597,0.76005,0.75935,0.76,142000000.0
2008-07-11 21:05:00,0.7599,0.76125,0.7599,0.76095,191300000.0
2008-07-11 21:10:00,0.761,0.76117,0.76075,0.76105,26000000.0
2008-07-11 21:15:00,0.761,0.76115,0.76059,0.76115,178600000.0
2008-07-11 21:20:00,0.76115,0.7613,0.7604,0.761,162700000.0
2008-07-11 21:25:00,0.76105,0.76136,0.76095,0.7611,63700000.0
2008-07-11 21:30:00,0.761,0.76125,0.7604,0.76115,101700000.0
2008-07-11 21:35:00,0.7612,0.7615,0.76015,0.76075,253600000.0
2008-07-11 21:40:00,0.7608,0.76115,0.7608,0.76115,48000000.0
2008-07-11 21:45:00,0.76115,0.7612,0.76068,0.761,63900000.0
2008-07-11 21:50:00,0.76105,0.76132,0.76062,0.76115,73200000.0
2008-07-11 21:55:00,0.7611,0.7612,0.76084,0.76084,76900000.0
2008-07-11 22:00:00,0.76105,0.7613,0.7609,0.761,103700000.0
2008-07-11 22:05:00,0.761,0.761,0.76034,0.76054,364799991.0
2008-07-11 22:10:00,0.7609,0.7609,0.76057,0.7607,140700000.0
2008-07-11 22:15:00,0.7607,0.76105,0.7607,0.7609,81100000.0
2008-07-11 22:20:00,0.7609,0.7614,0.7607,0.76083,217200000.0
2008-07-11 22:25:00,0.761,0.7611,0.7607,0.76095,120200000.0
2008-07-11 22:30:00,0.76095,0.761,0.76055,0.7608,111900000.0
2008-07-11 22:35:00,0.7608,0.76085,0.76049,0.7608,101400000.0
2008-07-11 22:40:00,0.76047,0.76094,0.76047,0.7608,235700000.0
2008-07-11 22:45:00,0.7608,0.7613,0.76036,0.7612,316200000.0
2008-07-11 22:50:00,0.7612,0.7613,0.76089,0.7612,116800001.0
2008-07-11 22:55:00,0.7612,0.7612,0.7611,0.7611,55200000.0
2008-07-14 00:00:00,0.7616,0.7616,0.7602,0.7605,234800000.0
2008-07-14 00:05:00,0.7609,0.7612,0.7605,0.7607,293500000.0
2008-07-14 00:10:00,0.7608,0.7608,0.7606,0.7607,234800000.0
2008-07-14 00:15:00,0.7605,0.7606,0.76,0.76,176100000.0
2008-07-14 00:20:00,0.7602,0.7603,0.7599,0.76,293500000.0
2008-07-14 00:25:00,0.7602,0.7602,0.7593,0.7593,234800000.0
2008-07-14 00:30:00,0.7592,0.7597,0.7592,0.7592,176100000.0
2008-07-14 00:35:00,0.7593,0.7596,0.7593,0.7595,176100000.0
2008-07-14 00:40:00,0.7596,0.7601,0.7593,0.7599,293500000.0
2008-07-14 00:45:00,0.7597,0.7597,0.7565,0.7591,293500000.0
2008-07-14 00:50:00,0.7592,0.7593,0.7589,0.7591,293500000.0
2008-07-14 00:55:00,0.759,0.7591,0.7584,0.7589,234800000.0
2008-07-14 01:00:00,0.759,0.759,0.7587,0.7589,234800000.0
2008-07-14 01:05:00,0.759,0.7595,0.759,0.7593,234800000.0
2008-07-14 01:10:00,0.7592,0.7596,0.7591,0.7595,234800000.0
2008-07-14 01:15:00,0.7596,0.7597,0.7593,0.7595,176100000.0
2008-07-14 01:20:00,0.7596,0.7596,0.7592,0.7595,234800000.0
2008-07-14 01:25:00,0.7596,0.7596,0.7595,0.7595,176100000.0
2008-07-14 01:30:00,0.7596,0.7596,0.7595,0.7596,58700000.0
2008-07-14 01:35:00,0.7595,0.7596,0.7595,0.7595,176100000.0
2008-07-14 01:40:00,0.7596,0.7598,0.7596,0.7598,117400000.0
2008-07-14 01:45:00,0.7597,0.7599,0.7595,0.7598,234800000.0
2008-07-14 01:50:00,0.7597,0.7599,0.7597,0.7598,176100000.0
2008-07-14 01:55:00,0.7599,0.7599,0.7593,0.7593,234800000.0
2008-07-14 02:00:00,0.7596,0.7596,0.75877,0.75927,199200000.0
2008-07-14 02:05:00,0.7592,0.7594,0.75891,0.7593,253000000.0
2008-07-14 02:10:00,0.7591,0.7595,0.75896,0.7593,401999997.0
2008-07-14 02:15:00,0.7593,0.7594,0.7588,0.7589,469100000.0
2008-07-14 02:20:00,0.7589,0.7589,0.7588,0.7589,149500000.0
2008-07-14 02:25:00,0.7589,0.7589,0.7586,0.7588,314500000.0
2008-07-14 02:30:00,0.7589,0.7591,0.7589,0.7591,129500000.0
2008-07-14 02:35:00,0.7591,0.75925,0.75866,0.759,397800001.0
2008-07-14 02:40:00,0.7591,0.7594,0.7591,0.7594,207300000.0
2008-07-14 02:45:00,0.7594,0.7594,0.75884,0.7592,118800000.0
2008-07-14 02:50:00,0.759,0.75927,0.75881,0.7592,214900000.0
2008-07-14 02:55:00,0.7592,0.7592,0.759,0.759,54600000.0
2008-07-14 03:00:00,0.759,0.75919,0.75862,0.75905,144200000.0
2008-07-14 03:05:00,0.759,0.75917,0.75864,0.75873,149100000.0
2008-07-14 03:10:00,0.75869,0.7591,0.75858,0.759,217600000.0
2008-07-14 03:15:00,0.7591,0.7595,0.759,0.75925,276800000.0
2008-07-14 03:20:00,0.7592,0.7592,0.7589,0.75895,183500000.0
2008-07-14 03:25:00,0.759,0.759,0.75844,0.759,203200000.0
2008-07-14 03:30:00,0.759,0.75936,0.75857,0.7592,227800000.0
2008-07-14 03:35:00,0.75874,0.75945,0.75857,0.7592,117300000.0
2008-07-14 03:40:00,0.7592,0.75941,0.75892,0.75933,101500000.0
2008-07-14 03:45:00,0.7593,0.7594,0.7593,0.7593,117000000.0
2008-07-14 03:50:00,0.75912,0.75943,0.75886,0.75943,242900000.0
2008-07-14 03:55:00,0.7593,0.75946,0.75881,0.75887,229800000.0
2008-07-14 04:00:00,0.75935,0.7595,0.75888,0.7594,146100001.0
2008-07-14 04:05:00,0.7594,0.7596,0.7593,0.7594,269900000.0
2008-07-14 04:10:00,0.7594,0.75956,0.75907,0.7594,60100000.0
2008-07-14 04:15:00,0.7594,0.75975,0.75926,0.75951,64400000.0
2008-07-14 04:20:00,0.7597,0.7602,0.7597,0.7601,224200000.0
2008-07-14 04:25:00,0.7601,0.7602,0.76,0.7601,239100000.0
2008-07-14 04:30:00,0.7601,0.7603,0.75973,0.75983,125600000.0
2008-07-14 04:35:00,0.7602,0.7605,0.76,0.7605,390400000.0
2008-07-14 04:40:00,0.7605,0.761,0.7603,0.7608,344300000.0
2008-07-14 04:45:00,0.7608,0.7615,0.7607,0.7613,562500000.0
2008-07-14 04:50:00,0.7613,0.7613,0.7607,0.7608,422500000.0
2008-07-14 04:55:00,0.7608,0.7615,0.7607,0.7615,512900000.0
2008-07-14 05:00:00,0.7615,0.7615,0.76101,0.7613,91600000.0
2008-07-14 05:05:00,0.7613,0.7614,0.7608,0.7608,294700000.0
2008-07-14 05:10:00,0.7608,0.7612,0.76072,0.7612,175100000.0
2008-07-14 05:15:00,0.761,0.7617,0.761,0.7617,241800000.0
2008-07-14 05:20:00,0.7617,0.7617,0.76135,0.7614,152100000.0
2008-07-14 05:25:00,0.7614,0.7616,0.76117,0.7616,206000000.0
2008-07-14 05:30:00,0.7615,0.7615,0.7615,0.7615,62800000.0
2008-07-14 05:35:00,0.76122,0.76157,0.76098,0.7614,124200000.0
2008-07-14 05:40:00,0.7614,0.76141,0.761,0.7614,87300000.0
2008-07-14 05:45:00,0.76135,0.76151,0.76086,0.7614,84800000.0
2008-07-14 05:50:00,0.7613,0.7614,0.7611,0.7614,181100000.0
2008-07-14 05:55:00,0.7612,0.7614,0.7612,0.7613,45300000.0
2008-07-14 06:00:00,0.7613,0.7617,0.7613,0.7615,85300000.0
2008-07-14 06:05:00,0.7611,0.76159,0.76109,0.7615,102800000.0
2008-07-14 06:10:00,0.76144,0.76174,0.76121,0.7615,60400000.0
2008-07-14 06:15:00,0.7615,0.7615,0.7614,0.7614,43000000.0
2008-07-14 06:20:00,0.7613,0.7613,0.76084,0.7612,95500000.0
2008-07-14 06:25:00,0.7612,0.76122,0.76079,0.7612,167100001.0
2008-07-14 06:30:00,0.7612,0.7615,0.76102,0.76135,167400000.0
2008-07-14 06:35:00,0.76142,0.76148,0.76081,0.76127,125100000.0
2008-07-14 06:40:00,0.7612,0.7615,0.7611,0.7613,93500000.0
2008-07-14 06:45:00,0.7613,0.76136,0.76074,0.76134,148100000.0
2008-07-14 06:50:00,0.761,0.76126,0.76066,0.761,186200000.0
2008-07-14 06:55:00,0.7611,0.76141,0.76091,0.7612,65000000.0
2008-07-14 07:00:00,0.7612,0.76129,0.76064,0.761,125900000.0
2008-07-14 07:05:00,0.761,0.7613,0.761,0.7611,120700000.0
2008-07-14 07:10:00,0.7611,0.7616,0.7611,0.7611,102800000.0
2008-07-14 07:15:00,0.7611,0.7613,0.7611,0.7611,111200000.0
2008-07-14 07:20:00,0.76078,0.76143,0.76071,0.7611,96600000.0
2008-07-14 07:25:00,0.7611,0.7612,0.761,0.7612,162600000.0
2008-07-14 07:30:00,0.7612,0.7612,0.76051,0.76103,256399997.0
2008-07-14 07:35:00,0.761,0.761,0.7608,0.7609,154200000.0
2008-07-14 07:40:00,0.7608,0.761,0.76062,0.761,95300000.0
2008-07-14 07:45:00,0.761,0.76116,0.76061,0.761,87800000.0
2008-07-14 07:50:00,0.761,0.7613,0.76085,0.7613,93900000.0
2008-07-14 07:55:00,0.76129,0.76145,0.7608,0.7609,206300000.0
2008-07-14 08:00:00,0.7609,0.7613,0.7609,0.7613,198300000.0
2008-07-14 08:05:00,0.76067,0.7614,0.76061,0.7613,192500000.0
2008-07-14 08:10:00,0.7613,0.7613,0.7607,0.7612,65200000.0
2008-07-14 08:15:00,0.7611,0.7617,0.7611,0.7612,101700000.0
2008-07-14 08:20:00,0.7612,0.7613,0.7611,0.7612,166400000.0
2008-07-14 08:25:00,0.7608,0.7613,0.76059,0.7612,203900000.0
2008-07-14 08:30:00,0.7612,0.7615,0.7611,0.7615,347100000.0
2008-07-14 08:35:00,0.7615,0.7615,0.7612,0.7614,610199994.0
2008-07-14 08:40:00,0.7614,0.7614,0.7611,0.7612,151400000.0
2008-07-14 08:45:00,0.7612,0.7613,0.7609,0.7613,645400000.0
2008-07-14 08:50:00,0.761,0.7613,0.76073,0.7612,158900000.0
2008-07-14 08:55:00,0.76069,0.7612,0.76043,0.7608,119400000.0
2008-07-14 09:00:00,0.76085,0.7612,0.7604,0.7605,1128499998.0
2008-07-14 09:05:00,0.7605,0.7608,0.7603,0.76065,463800001.0
2008-07-14 09:10:00,0.7607,0.7608,0.7606,0.7606,196600000.0
2008-07-14 09:15:00,0.7605,0.7605,0.7598,0.76015,459599999.0
2008-07-14 09:20:00,0.7603,0.7606,0.7602,0.7606,125600000.0
2008-07-14 09:25:00,0.7606,0.76065,0.7603,0.7605,216700000.0
2008-07-14 09:30:00,0.7605,0.76064,0.76014,0.7602,389400000.0
2008-07-14 09:35:00,0.7602,0.76037,0.75974,0.7603,352000000.0
2008-07-14 09:40:00,0.7603,0.7603,0.76,0.7603,76300000.0
2008-07-14 09:45:00,0.7603,0.7605,0.7602,0.7604,124500000.0
2008-07-14 09:50:00,0.7604,0.76075,0.7603,0.76075,366999999.0
2008-07-14 09:55:00,0.76075,0.7608,0.7603,0.7603,158200000.0
2008-07-14 10:00:00,0.7603,0.7603,0.7601,0.7602,372000000.0
2008-07-14 10:05:00,0.7602,0.7605,0.7601,0.76045,490400000.0
2008-07-14 10:10:00,0.7604,0.76045,0.75985,0.76,297900000.0
2008-07-14 10:15:00,0.76,0.7606,0.7599,0.7605,242700000.0
2008-07-14 10:20:00,0.76035,0.7604,0.75958,0.75966,260600000.0
2008-07-14 10:25:00,0.7601,0.7603,0.7601,0.7602,188900000.0
2008-07-14 10:30:00,0.76025,0.7603,0.75973,0.75995,608200000.0
2008-07-14 10:35:00,0.7602,0.7604,0.7601,0.7603,222000000.0
2008-07-14 10:40:00,0.75991,0.76031,0.75974,0.7603,266900000.0
2008-07-14 10:45:00,0.75979,0.76041,0.75979,0.7602,84500000.0
2008-07-14 10:50:00,0.7602,0.7604,0.75979,0.7603,496500000.0
2008-07-14 10:55:00,0.7603,0.7606,0.75985,0.7604,285900000.0
2008-07-14 11:00:00,0.76035,0.7607,0.76005,0.7606,475600000.0
2008-07-14 11:05:00,0.7606,0.7609,0.7605,0.76075,152900000.0
2008-07-14 11:10:00,0.76075,0.76075,0.7604,0.7605,234300000.0
2008-07-14 11:15:00,0.7605,0.7606,0.7605,0.7606,66200000.0
2008-07-14 11:20:00,0.7606,0.76075,0.76016,0.7606,445100000.0
2008-07-14 11:25:00,0.7605,0.7606,0.7602,0.7603,208600000.0
2008-07-14 11:30:00,0.7603,0.7604,0.7601,0.7602,184100000.0
2008-07-14 11:35:00,0.7602,0.7606,0.75962,0.7605,115700000.0
2008-07-14 11:40:00,0.7605,0.7605,0.76025,0.7604,137400000.0
2008-07-14 11:45:00,0.7604,0.76065,0.76025,0.7606,101100000.0
2008-07-14 11:50:00,0.7606,0.7606,0.76008,0.7606,85000000.0
2008-07-14 11:55:00,0.7606,0.7606,0.75993,0.76054,175100000.0
2008-07-14 12:00:00,0.7605,0.7607,0.7605,0.7607,389000000.0
2008-07-14 12:05:00,0.76032,0.7607,0.76029,0.7606,239000000.0
2008-07-14 12:10:00,0.7606,0.7606,0.76006,0.7605,99700000.0
2008-07-14 12:15:00,0.7605,0.76068,0.76012,0.7605,221500000.0
2008-07-14 12:20:00,0.7605,0.76086,0.76034,0.76056,290700000.0
2008-07-14 12:25:00,0.7606,0.7607,0.76019,0.7607,59600000.0
2008-07-14 12:30:00,0.76065,0.7613,0.7606,0.7613,179900000.0
2008-07-14 12:35:00,0.76135,0.76135,0.7611,0.76115,98100000.0
2008-07-14 12:40:00,0.7611,0.7613,0.76105,0.7613,97900000.0
2008-07-14 12:45:00,0.7613,0.7615,0.7612,0.7612,188500000.0
2008-07-14 12:50:00,0.7612,0.76135,0.76076,0.7611,103900000.0
2008-07-14 12:55:00,0.7611,0.7613,0.76105,0.7612,180600000.0
2008-07-14 13:00:00,0.76115,0.7614,0.76105,0.7612,272600000.0
2008-07-14 13:05:00,0.7612,0.7614,0.76105,0.76105,415000000.0
2008-07-14 13:10:00,0.76105,0.76135,0.7603,0.76085,107900000.0
2008-07-14 13:15:00,0.76085,0.761,0.76085,0.761,57000000.0
2008-07-14 13:20:00,0.761,0.7611,0.76095,0.76095,39500000.0
2008-07-14 13:25:00,0.76051,0.76115,0.76051,0.7609,121600000.0
2008-07-14 13:30:00,0.7609,0.7611,0.7609,0.761,64500000.0
2008-07-14 13:35:00,0.761,0.7613,0.761,0.7611,246000000.0
2008-07-14 13:40:00,0.7611,0.76145,0.76105,0.76135,175300000.0
2008-07-14 13:45:00,0.7614,0.7618,0.7614,0.7617,234900000.0
2008-07-14 13:50:00,0.7617,0.7618,0.76095,0.76146,205400000.0
2008-07-14 13:55:00,0.76144,0.76157,0.76105,0.76105,202100000.0
2008-07-14 14:00:00,0.76105,0.7611,0.7609,0.7609,90700000.0
2008-07-14 14:05:00,0.76085,0.761,0.7608,0.7608,68800000.0
2008-07-14 14:10:00,0.76085,0.761,0.76075,0.76075,173200000.0
2008-07-14 14:15:00,0.76075,0.76075,0.7604,0.76045,152200000.0
2008-07-14 14:20:00,0.76045,0.7607,0.75982,0.76064,130900000.0
2008-07-14 14:25:00,0.7605,0.7609,0.7605,0.7609,85200000.0
2008-07-14 14:30:00,0.76095,0.7613,0.7609,0.7613,91300000.0
2008-07-14 14:35:00,0.76101,0.76145,0.76101,0.7613,136000000.0
2008-07-14 14:40:00,0.76135,0.7617,0.7613,0.7617,70200000.0
2008-07-14 14:45:00,0.7617,0.7619,0.76155,0.76155,350800000.0
2008-07-14 14:50:00,0.76155,0.7622,0.76155,0.762,148200000.0
2008-07-14 14:55:00,0.762,0.7625,0.762,0.76235,313100000.0
2008-07-14 15:00:00,0.76235,0.76285,0.7623,0.76235,316000000.0
2008-07-14 15:05:00,0.7624,0.7624,0.76225,0.7623,169300000.0
2008-07-14 15:10:00,0.7623,0.76245,0.76205,0.7622,209700000.0
2008-07-14 15:15:00,0.76215,0.7623,0.76205,0.7623,107100000.0
2008-07-14 15:20:00,0.7623,0.7623,0.76178,0.76195,161900000.0
2008-07-14 15:25:00,0.76195,0.76215,0.76165,0.76215,78800000.0
2008-07-14 15:30:00,0.7621,0.76233,0.76188,0.7622,52600000.0
2008-07-14 15:35:00,0.7622,0.7624,0.7622,0.7624,207800000.0
2008-07-14 15:40:00,0.7624,0.7624,0.762,0.76205,124700000.0
2008-07-14 15:45:00,0.76215,0.7624,0.76175,0.7619,198800000.0
2008-07-14 15:50:00,0.7618,0.7622,0.76145,0.7621,645700000.0
2008-07-14 15:55:00,0.7621,0.7621,0.76125,0.76125,444600000.0
2008-07-14 16:00:00,0.7612,0.76205,0.7612,0.762,248700000.0
2008-07-14 16:05:00,0.76195,0.76215,0.7616,0.7617,162800000.0
2008-07-14 16:10:00,0.7618,0.7618,0.7616,0.7617,159700000.0
2008-07-14 16:15:00,0.7617,0.7618,0.7615,0.7616,134900000.0
2008-07-14 16:20:00,0.7616,0.7616,0.7613,0.7614,348699999.0
2008-07-14 16:25:00,0.76135,0.76225,0.7613,0.76225,350099999.0
2008-07-14 16:30:00,0.7622,0.7634,0.7622,0.7629,490300000.0
2008-07-14 16:35:00,0.7629,0.76335,0.7627,0.76323,426400000.0
2008-07-14 16:40:00,0.76335,0.76335,0.7625,0.7625,86100000.0
2008-07-14 16:45:00,0.7623,0.763,0.7622,0.763,119900000.0
2008-07-14 16:50:00,0.7633,0.7636,0.7628,0.76305,223300000.0
2008-07-14 16:55:00,0.76315,0.7633,0.7624,0.7627,396700000.0
2008-07-14 17:00:00,0.7627,0.76305,0.76225,0.7625,256500000.0
2008-07-14 17:05:00,0.76221,0.7626,0.76215,0.7625,121600000.0
2008-07-14 17:10:00,0.7625,0.7628,0.7623,0.7627,218199999.0
2008-07-14 17:15:00,0.76265,0.76275,0.7625,0.7627,254500000.0
2008-07-14 17:20:00,0.7627,0.7627,0.7626,0.76265,110900000.0
2008-07-14 17:25:00,0.7626,0.7627,0.76245,0.7626,110700000.0
2008-07-14 17:30:00,0.7626,0.7628,0.7624,0.7628,99800000.0
2008-07-14 17:35:00,0.7625,0.76273,0.76226,0.76259,231100000.0
2008-07-14 17:40:00,0.7625,0.76277,0.76232,0.7626,401899999.0
2008-07-14 17:45:00,0.7626,0.76271,0.76228,0.7626,151300000.0
2008-07-14 17:50:00,0.76267,0.76296,0.76226,0.7627,558900000.0
2008-07-14 17:55:00,0.76275,0.7634,0.7626,0.76335,134400000.0
2008-07-14 18:00:00,0.76335,0.76365,0.7633,0.76355,145400000.0
2008-07-14 18:05:00,0.7636,0.7642,0.7634,0.7638,232200000.0
2008-07-14 18:10:00,0.7637,0.76385,0.763,0.76355,126500000.0
2008-07-14 18:15:00,0.7635,0.7638,0.7635,0.7638,52000000.0
2008-07-14 18:20:00,0.7638,0.7641,0.7638,0.76405,134800000.0
2008-07-14 18:25:00,0.76405,0.7646,0.7638,0.7645,262900000.0
2008-07-14 18:30:00,0.7646,0.7647,0.7644,0.76455,182900000.0
2008-07-14 18:35:00,0.76445,0.76455,0.7641,0.7645,153900000.0
2008-07-14 18:40:00,0.7644,0.7646,0.76385,0.76405,240800000.0
2008-07-14 18:45:00,0.7641,0.76415,0.7638,0.764,97800000.0
2008-07-14 18:50:00,0.7641,0.7642,0.76355,0.76417,70200000.0
2008-07-14 18:55:00,0.7641,0.7644,0.76384,0.7641,95600000.0
2008-07-14 19:00:00,0.7641,0.7642,0.764,0.764,32200000.0
2008-07-14 19:05:00,0.76379,0.7643,0.76373,0.7641,113600000.0
2008-07-14 19:10:00,0.7641,0.76467,0.7641,0.7644,59900000.0
2008-07-14 19:15:00,0.7643,0.76452,0.76405,0.76442,196800000.0
2008-07-14 19:20:00,0.7644,0.7645,0.7644,0.7645,29400000.0
2008-07-14 19:25:00,0.7646,0.76472,0.76404,0.76425,767000000.0
2008-07-14 19:30:00,0.7643,0.76458,0.76415,0.76417,103700000.0
2008-07-14 19:35:00,0.7645,0.76475,0.76407,0.7646,94300000.0
2008-07-14 19:40:00,0.7646,0.7646,0.76405,0.7641,47400000.0
2008-07-14 19:45:00,0.76405,0.7642,0.764,0.76405,37400000.0
2008-07-14 19:50:00,0.7638,0.7642,0.76362,0.7641,84400000.0
2008-07-14 19:55:00,0.76405,0.76425,0.76405,0.7642,106100000.0
2008-07-14 20:00:00,0.7642,0.7645,0.76415,0.76425,64000000.0
2008-07-14 20:05:00,0.7643,0.7643,0.764,0.764,155900000.0
2008-07-14 20:10:00,0.764,0.76405,0.7635,0.76405,86100000.0
2008-07-14 20:15:00,0.76405,0.7643,0.764,0.76425,168600000.0
2008-07-14 20:20:00,0.7642,0.7642,0.764,0.7641,27600000.0
2008-07-14 20:25:00,0.7641,0.7644,0.76366,0.76418,66500000.0
2008-07-14 20:30:00,0.76415,0.76426,0.76389,0.76389,38300000.0
2008-07-14 20:35:00,0.7642,0.7643,0.7641,0.76415,30900000.0
2008-07-14 20:40:00,0.76393,0.76434,0.76383,0.76425,79500000.0
2008-07-14 20:45:00,0.76415,0.76445,0.76415,0.76445,135200000.0
2008-07-14 20:50:00,0.76435,0.7645,0.76435,0.7644,89200000.0
2008-07-14 20:55:00,0.7647,0.7647,0.76395,0.764,132308100.0
2008-07-14 21:00:00,0.764,0.76415,0.76383,0.76415,67200000.0
2008-07-14 21:05:00,0.7641,0.7644,0.7636,0.76365,121900000.0
2008-07-14 21:10:00,0.76375,0.7644,0.7637,0.7639,111600000.0
2008-07-14 21:15:00,0.7639,0.7643,0.7638,0.76395,164100000.0
2008-07-14 21:20:00,0.7641,0.7642,0.76359,0.76395,106000000.0
2008-07-14 21:25:00,0.76387,0.76409,0.76367,0.7639,93400000.0
2008-07-14 21:30:00,0.76395,0.76395,0.7635,0.7635,83500000.0
2008-07-14 21:35:00,0.76355,0.7637,0.76335,0.76335,35800000.0
2008-07-14 21:40:00,0.76319,0.76353,0.76298,0.763,103900000.0
2008-07-14 21:45:00,0.7633,0.76335,0.76315,0.76325,104200000.0
2008-07-14 21:50:00,0.76308,0.76355,0.76301,0.7634,118700000.0
2008-07-14 21:55:00,0.7634,0.7637,0.76325,0.7637,61100000.0
2008-07-14 22:00:00,0.7638,0.76402,0.76348,0.7638,301499999.0
2008-07-14 22:05:00,0.76375,0.76422,0.76339,0.76391,189900000.0
2008-07-14 22:10:00,0.7638,0.76395,0.76355,0.76365,82800000.0
2008-07-14 22:15:00,0.76355,0.76395,0.76355,0.7636,83500000.0
2008-07-14 22:20:00,0.7636,0.76375,0.76355,0.76355,94600000.0
2008-07-14 22:25:00,0.7636,0.764,0.7635,0.764,362299999.0
2008-07-14 22:30:00,0.764,0.764,0.76365,0.76375,152300000.0
2008-07-14 22:35:00,0.76375,0.76406,0.7636,0.76406,132400000.0
2008-07-14 22:40:00,0.764,0.764,0.76365,0.764,87300000.0
2008-07-14 22:45:00,0.764,0.7642,0.76365,0.76395,190900000.0
2008-07-14 22:50:00,0.7641,0.7641,0.76395,0.76395,126000000.0
2008-07-14 22:55:00,0.76384,0.76425,0.76364,0.7641,182600000.0
2008-07-14 23:00:00,0.76405,0.7644,0.7639,0.7643,119200000.0
2008-07-14 23:05:00,0.7643,0.76453,0.76417,0.7644,221300000.0
2008-07-14 23:10:00,0.76447,0.76488,0.76432,0.76441,315600000.0
2008-07-14 23:15:00,0.76438,0.76469,0.7641,0.7645,289500000.0
2008-07-14 23:20:00,0.7645,0.76468,0.76432,0.76445,32200000.0
2008-07-14 23:25:00,0.76467,0.76469,0.7641,0.7645,84800000.0
2008-07-14 23:30:00,0.7645,0.7645,0.7641,0.7643,120400000.0
2008-07-14 23:35:00,0.7643,0.7643,0.7641,0.7641,64800000.0
2008-07-14 23:40:00,0.76415,0.76415,0.7638,0.76395,129200000.0
2008-07-14 23:45:00,0.76395,0.764,0.7638,0.7638,107700000.0
2008-07-14 23:50:00,0.7638,0.7638,0.76345,0.7637,242100000.0
2008-07-14 23:55:00,0.7637,0.76384,0.76339,0.7635,93500000.0
2008-07-15 00:00:00,0.76365,0.76365,0.7636,0.76365,51300000.0
2008-07-15 00:05:00,0.7636,0.7637,0.7635,0.7635,78800000.0
2008-07-15 00:10:00,0.76345,0.76388,0.76333,0.76355,30300000.0
2008-07-15 00:15:00,0.7636,0.76378,0.76328,0.7636,149600000.0
2008-07-15 00:20:00,0.7636,0.7641,0.76348,0.76351,302600000.0
2008-07-15 00:25:00,0.7637,0.76391,0.7634,0.7636,185600000.0
2008-07-15 00:30:00,0.7637,0.76401,0.76352,0.7639,83600000.0
2008-07-15 00:35:00,0.7639,0.7641,0.7637,0.76375,184900000.0
2008-07-15 00:40:00,0.7638,0.764,0.7636,0.7637,145100000.0
2008-07-15 00:45:00,0.765,0.7664,0.7621,0.7629,1736700007.0
2008-07-15 00:50:00,0.7629,0.763,0.76205,0.76225,951500003.0
2008-07-15 00:55:00,0.7623,0.7625,0.76215,0.7625,584500000.0
2008-07-15 01:00:00,0.7625,0.7627,0.7625,0.7626,219200001.0
2008-07-15 01:05:00,0.7626,0.7633,0.7626,0.7632,256099999.0
2008-07-15 01:10:00,0.7632,0.7632,0.76265,0.7629,113100000.0
2008-07-15 01:15:00,0.76275,0.7628,0.7626,0.7627,104900000.0
2008-07-15 01:20:00,0.7626,0.7628,0.7625,0.7627,122400000.0
2008-07-15 01:25:00,0.7627,0.7629,0.76251,0.7627,246200000.0
2008-07-15 01:30:00,0.7627,0.76285,0.76245,0.7627,155900000.0
2008-07-15 01:35:00,0.76275,0.7633,0.76254,0.7633,207100000.0
2008-07-15 01:40:00,0.7633,0.7635,0.7633,0.7634,114200000.0
2008-07-15 01:45:00,0.7634,0.7635,0.76301,0.7633,129700000.0
2008-07-15 01:50:00,0.7634,0.7635,0.76283,0.76322,125500000.0
2008-07-15 01:55:00,0.7632,0.7633,0.763,0.7633,115700000.0
2008-07-15 02:00:00,0.7633,0.7635,0.76325,0.7635,210500002.0
2008-07-15 02:05:00,0.76338,0.7637,0.76334,0.7635,349300001.0
2008-07-15 02:10:00,0.7635,0.76365,0.76321,0.76351,119900000.0
2008-07-15 02:15:00,0.7635,0.7636,0.7634,0.7635,52600000.0
2008-07-15 02:20:00,0.7635,0.7637,0.76324,0.7636,141200000.0
2008-07-15 02:25:00,0.7636,0.76361,0.76303,0.7636,173700000.0
2008-07-15 02:30:00,0.7636,0.76379,0.76318,0.76373,271500000.0
2008-07-15 02:35:00,0.7636,0.7637,0.76355,0.7636,188500000.0
2008-07-15 02:40:00,0.7636,0.7642,0.7636,0.764,345700002.0
2008-07-15 02:45:00,0.764,0.7642,0.7639,0.7639,189800002.0
2008-07-15 02:50:00,0.7639,0.76411,0.76359,0.7638,97900001.0
2008-07-15 02:55:00,0.7638,0.7639,0.7637,0.7638,159700000.0
2008-07-15 03:00:00,0.7638,0.7641,0.7638,0.764,75200000.0
2008-07-15 03:05:00,0.764,0.7641,0.76395,0.7641,112000000.0
2008-07-15 03:10:00,0.7641,0.76416,0.76369,0.7641,111200000.0
2008-07-15 03:15:00,0.7641,0.7642,0.7641,0.7641,34400000.0
2008-07-15 03:20:00,0.7641,0.7643,0.764,0.7642,216300000.0
2008-07-15 03:25:00,0.7642,0.76422,0.76377,0.7641,171200000.0
2008-07-15 03:30:00,0.7641,0.7642,0.7641,0.7641,114200000.0
2008-07-15 03:35:00,0.7641,0.7644,0.76405,0.7644,254300000.0
2008-07-15 03:40:00,0.7644,0.7648,0.76395,0.7645,191700000.0
2008-07-15 03:45:00,0.76422,0.7646,0.7641,0.7641,109200000.0
2008-07-15 03:50:00,0.76411,0.76461,0.76398,0.7644,230600000.0
2008-07-15 03:55:00,0.76445,0.7647,0.76445,0.7646,140100000.0
2008-07-15 04:00:00,0.7646,0.76505,0.7646,0.7648,467900000.0
2008-07-15 04:05:00,0.76454,0.7649,0.7644,0.7644,368100000.0
2008-07-15 04:10:00,0.7644,0.76464,0.76393,0.76455,55200000.0
2008-07-15 04:15:00,0.7644,0.7645,0.7641,0.7644,197900000.0
2008-07-15 04:20:00,0.7644,0.7645,0.7642,0.7643,200100000.0
2008-07-15 04:25:00,0.7643,0.7647,0.7641,0.76438,304300000.0
2008-07-15 04:30:00,0.7645,0.7648,0.7645,0.7647,132200000.0
2008-07-15 04:35:00,0.76414,0.7647,0.76401,0.7647,63600000.0
2008-07-15 04:40:00,0.7647,0.765,0.7646,0.7648,502800000.0
2008-07-15 04:45:00,0.7648,0.76515,0.7646,0.765,474100000.0
2008-07-15 04:50:00,0.765,0.7656,0.76495,0.7652,454300000.0
2008-07-15 04:55:00,0.7652,0.7654,0.7651,0.7654,328600000.0
2008-07-15 05:00:00,0.7654,0.76575,0.7654,0.7656,349200000.0
2008-07-15 05:05:00,0.7656,0.7657,0.7651,0.7654,413600000.0
2008-07-15 05:10:00,0.76555,0.7658,0.76513,0.76515,243900000.0
2008-07-15 05:15:00,0.76504,0.76574,0.76504,0.76535,159200000.0
2008-07-15 05:20:00,0.76535,0.76535,0.7651,0.7651,141700000.0
2008-07-15 05:25:00,0.7651,0.7651,0.76495,0.765,136200000.0
2008-07-15 05:30:00,0.7649,0.7651,0.7648,0.7651,66400000.0
2008-07-15 05:35:00,0.7651,0.7655,0.765,0.7652,393100000.0
2008-07-15 05:40:00,0.7652,0.7654,0.7651,0.7652,169500000.0
2008-07-15 05:45:00,0.76485,0.7656,0.76468,0.7656,414600000.0
2008-07-15 05:50:00,0.76565,0.7657,0.7651,0.7653,286300000.0
2008-07-15 05:55:00,0.7654,0.766,0.7653,0.7659,509700001.0
2008-07-15 06:00:00,0.7659,0.76613,0.76514,0.7659,223600001.0
2008-07-15 06:05:00,0.76594,0.76603,0.76544,0.7657,156100000.0
2008-07-15 06:10:00,0.76575,0.7658,0.76565,0.7657,127500000.0
2008-07-15 06:15:00,0.7657,0.76586,0.76538,0.76573,103700000.0
2008-07-15 06:20:00,0.7658,0.7658,0.76529,0.76555,228400000.0
2008-07-15 06:25:00,0.7655,0.76595,0.7655,0.7658,179700000.0
2008-07-15 06:30:00,0.7658,0.76601,0.76549,0.76595,185300000.0
2008-07-15 06:35:00,0.766,0.76605,0.76567,0.7659,137400000.0
2008-07-15 06:40:00,0.7659,0.76603,0.76539,0.7657,81200000.0
2008-07-15 06:45:00,0.76565,0.7659,0.76533,0.76561,119000000.0
2008-07-15 06:50:00,0.7657,0.7657,0.76485,0.7655,95700000.0
2008-07-15 06:55:00,0.7655,0.7655,0.76535,0.76545,102900000.0
2008-07-15 07:00:00,0.76545,0.76555,0.76505,0.7655,193500000.0
2008-07-15 07:05:00,0.76555,0.76577,0.76532,0.7657,102100000.0
2008-07-15 07:10:00,0.7657,0.76575,0.7657,0.7657,26800000.0
2008-07-15 07:15:00,0.7657,0.7659,0.7657,0.7657,222300000.0
2008-07-15 07:20:00,0.7657,0.76585,0.7657,0.76575,37800000.0
2008-07-15 07:25:00,0.76575,0.766,0.76545,0.7658,94300000.0
2008-07-15 07:30:00,0.76585,0.766,0.7657,0.7657,118400000.0
2008-07-15 07:35:00,0.7657,0.7657,0.7652,0.76525,195000000.0
2008-07-15 07:40:00,0.7652,0.76555,0.7652,0.7655,139000000.0
2008-07-15 07:45:00,0.76545,0.76564,0.76502,0.76545,145500000.0
2008-07-15 07:50:00,0.7654,0.7656,0.76506,0.76545,66400000.0
2008-07-15 07:55:00,0.76545,0.7656,0.7654,0.7656,43800000.0
2008-07-15 08:00:00,0.7656,0.7657,0.76545,0.7656,154500000.0
2008-07-15 08:05:00,0.76565,0.76575,0.76533,0.76575,84800000.0
2008-07-15 08:10:00,0.7658,0.76595,0.7657,0.7658,165400000.0
2008-07-15 08:15:00,0.7658,0.7661,0.7658,0.76595,188000000.0
2008-07-15 08:20:00,0.76585,0.76605,0.76585,0.76595,221700000.0
2008-07-15 08:25:00,0.76595,0.7667,0.7659,0.76665,382000000.0
2008-07-15 08:30:00,0.7667,0.7677,0.7666,0.76735,1094499999.0
2008-07-15 08:35:00,0.7673,0.7678,0.76715,0.76755,703500000.0
2008-07-15 08:40:00,0.7676,0.76775,0.7673,0.7676,343700000.0
2008-07-15 08:45:00,0.76755,0.7678,0.7674,0.7677,156100000.0
2008-07-15 08:50:00,0.7677,0.7682,0.76745,0.768,466700000.0
2008-07-15 08:55:00,0.768,0.768,0.7674,0.7676,296000000.0
2008-07-15 09:00:00,0.7676,0.7683,0.7674,0.7675,457300000.0
2008-07-15 09:05:00,0.7675,0.7682,0.7675,0.768,456500000.0
2008-07-15 09:10:00,0.768,0.768,0.76755,0.7678,206200000.0
2008-07-15 09:15:00,0.76785,0.7683,0.76785,0.7681,581400000.0
2008-07-15 09:20:00,0.7681,0.7695,0.76795,0.76915,655600000.0
2008-07-15 09:25:00,0.76915,0.7694,0.76885,0.7692,712200000.0
2008-07-15 09:30:00,0.76915,0.76965,0.769,0.7693,435500000.0
2008-07-15 09:35:00,0.7693,0.7694,0.7688,0.769,565200000.0
2008-07-15 09:40:00,0.76905,0.76955,0.7689,0.7692,705400000.0
2008-07-15 09:45:00,0.76925,0.76925,0.7689,0.7691,393800000.0
2008-07-15 09:50:00,0.7691,0.7697,0.7691,0.7697,558900000.0
2008-07-15 09:55:00,0.7697,0.7704,0.7697,0.7702,429100000.0
2008-07-15 10:00:00,0.7702,0.77145,0.7702,0.77075,813399999.0
2008-07-15 10:05:00,0.7707,0.77105,0.7704,0.77105,1052800000.0
2008-07-15 10:10:00,0.77105,0.77105,0.7705,0.77055,634000000.0
2008-07-15 10:15:00,0.7706,0.7717,0.77055,0.7713,924900000.0
2008-07-15 10:20:00,0.7713,0.7724,0.7709,0.7723,733800000.0
2008-07-15 10:25:00,0.772,0.7722,0.7714,0.7716,1051300000.0
2008-07-15 10:30:00,0.7716,0.772,0.7713,0.7713,398000000.0
2008-07-15 10:35:00,0.7713,0.7716,0.7706,0.77095,846400000.0
2008-07-15 10:40:00,0.77095,0.7713,0.7706,0.7707,607900000.0
2008-07-15 10:45:00,0.7707,0.7707,0.77,0.7702,779200000.0
2008-07-15 10:50:00,0.7702,0.7704,0.77005,0.7702,286700000.0
2008-07-15 10:55:00,0.77015,0.77045,0.7698,0.7701,509600000.0
2008-07-15 11:00:00,0.77015,0.77125,0.7693,0.77105,386600000.0
2008-07-15 11:05:00,0.771,0.771,0.7703,0.7703,648900000.0
2008-07-15 11:10:00,0.7703,0.7707,0.7702,0.7706,230800000.0
2008-07-15 11:15:00,0.7705,0.7721,0.7705,0.7721,677500000.0
2008-07-15 11:20:00,0.772,0.77225,0.77105,0.7711,1079700000.0
2008-07-15 11:25:00,0.7711,0.7718,0.771,0.7715,485700000.0
2008-07-15 11:30:00,0.77145,0.7716,0.77065,0.77095,278400000.0
2008-07-15 11:35:00,0.77095,0.77095,0.7702,0.7705,487400000.0
2008-07-15 11:40:00,0.7705,0.7705,0.76995,0.77025,601800000.0
2008-07-15 11:45:00,0.7703,0.7705,0.77005,0.7705,465000000.0
2008-07-15 11:50:00,0.7706,0.7708,0.77045,0.77065,307300000.0
2008-07-15 11:55:00,0.7706,0.7713,0.7705,0.7708,403400000.0
2008-07-15 12:00:00,0.77085,0.7712,0.7706,0.77095,427500000.0
2008-07-15 12:05:00,0.77095,0.77135,0.77085,0.77135,355500000.0
2008-07-15 12:10:00,0.77135,0.7717,0.77115,0.7712,425300000.0
2008-07-15 12:15:00,0.77125,0.7715,0.7711,0.77125,324400000.0
2008-07-15 12:20:00,0.7712,0.7714,0.7712,0.7713,102600000.0
2008-07-15 12:25:00,0.7713,0.7713,0.7711,0.7711,95700000.0
2008-07-15 12:30:00,0.7711,0.7714,0.77105,0.77135,213500000.0
2008-07-15 12:35:00,0.7713,0.77145,0.7712,0.77135,229900000.0
2008-07-15 12:40:00,0.77125,0.77185,0.7712,0.77165,474100000.0
2008-07-15 12:45:00,0.7716,0.7722,0.7715,0.77215,611100000.0
2008-07-15 12:50:00,0.77215,0.7733,0.77215,0.773,581900000.0
2008-07-15 12:55:00,0.77305,0.7731,0.7719,0.7721,838300000.0
2008-07-15 13:00:00,0.7721,0.77225,0.7718,0.77215,378200000.0
2008-07-15 13:05:00,0.77215,0.7722,0.7717,0.77175,517200000.0
2008-07-15 13:10:00,0.7717,0.7721,0.77165,0.77185,418100000.0
2008-07-15 13:15:00,0.77185,0.7723,0.77175,0.77205,450200000.0
2008-07-15 13:20:00,0.77205,0.7723,0.77175,0.77175,361800000.0
2008-07-15 13:25:00,0.77175,0.7722,0.77175,0.7721,302000000.0
2008-07-15 13:30:00,0.77205,0.7722,0.7718,0.772,431100000.0
2008-07-15 13:35:00,0.772,0.77255,0.772,0.77255,420600000.0
2008-07-15 13:40:00,0.77255,0.7733,0.7724,0.77255,666700000.0
2008-07-15 13:45:00,0.77255,0.7728,0.7725,0.7728,164400000.0
2008-07-15 13:50:00,0.7728,0.773,0.77215,0.773,361100000.0
2008-07-15 13:55:00,0.773,0.7733,0.7727,0.773,678500000.0
2008-07-15 14:00:00,0.7729,0.7729,0.772,0.77205,412200000.0
2008-07-15 14:05:00,0.77205,0.77235,0.77185,0.77225,333200000.0
2008-07-15 14:10:00,0.77225,0.7726,0.7721,0.77225,400100000.0
2008-07-15 14:15:00,0.77225,0.7725,0.77205,0.7721,380500000.0
2008-07-15 14:20:00,0.7721,0.7722,0.77185,0.7722,204300000.0
2008-07-15 14:25:00,0.77215,0.7732,0.77215,0.773,501000000.0
2008-07-15 14:30:00,0.773,0.77345,0.77215,0.77345,283000000.0
2008-07-15 14:35:00,0.77345,0.77445,0.7734,0.77395,964200000.0
2008-07-15 14:40:00,0.7739,0.7741,0.7727,0.773,738800000.0
2008-07-15 14:45:00,0.773,0.7736,0.773,0.7736,1229000001.0
2008-07-15 14:50:00,0.77365,0.77405,0.7736,0.7736,228900000.0
2008-07-15 14:55:00,0.7736,0.7741,0.7736,0.7737,127700000.0
2008-07-15 15:00:00,0.7737,0.7739,0.7727,0.7729,552800001.0
2008-07-15 15:05:00,0.77295,0.7733,0.7728,0.7733,227900000.0
2008-07-15 15:10:00,0.7733,0.7738,0.7731,0.7737,381400000.0
2008-07-15 15:15:00,0.7737,0.77395,0.77305,0.7732,586600000.0
2008-07-15 15:20:00,0.7732,0.77335,0.7727,0.77295,520900000.0
2008-07-15 15:25:00,0.77295,0.77335,0.7729,0.7731,545400000.0
2008-07-15 15:30:00,0.77315,0.77375,0.77305,0.77345,317900000.0
2008-07-15 15:35:00,0.7734,0.7741,0.7734,0.7738,571200000.0
2008-07-15 15:40:00,0.7737,0.7739,0.7733,0.77335,405300000.0
2008-07-15 15:45:00,0.77335,0.77335,0.77295,0.7733,299100000.0
2008-07-15 15:50:00,0.7732,0.77325,0.773,0.77305,128000000.0
2008-07-15 15:55:00,0.77305,0.7739,0.7729,0.7739,297500000.0
2008-07-15 16:00:00,0.7739,0.7761,0.7737,0.7745,594600000.0
2008-07-15 16:05:00,0.7745,0.775,0.77405,0.7746,567699999.0
2008-07-15 16:10:00,0.7746,0.7746,0.773,0.7731,984500000.0
2008-07-15 16:15:00,0.7731,0.7734,0.7727,0.773,640599999.0
2008-07-15 16:20:00,0.773,0.7738,0.7727,0.7736,423200000.0
2008-07-15 16:25:00,0.77355,0.7743,0.7734,0.7735,724600000.0
2008-07-15 16:30:00,0.77345,0.7742,0.7733,0.7742,649600000.0
2008-07-15 16:35:00,0.77425,0.77455,0.7741,0.7743,510200000.0
2008-07-15 16:40:00,0.7743,0.7745,0.7734,0.7735,462100000.0
2008-07-15 16:45:00,0.77345,0.7743,0.77315,0.7738,826100000.0
2008-07-15 16:50:00,0.7738,0.77415,0.77275,0.7731,627400000.0
2008-07-15 16:55:00,0.77315,0.7738,0.77315,0.7737,544500000.0
2008-07-15 17:00:00,0.7737,0.7737,0.77195,0.7723,748800000.0
2008-07-15 17:05:00,0.7723,0.7723,0.7714,0.7717,988199999.0
2008-07-15 17:10:00,0.77175,0.7728,0.77175,0.7724,363900000.0
2008-07-15 17:15:00,0.7724,0.7724,0.77165,0.7717,427800000.0
2008-07-15 17:20:00,0.7717,0.77195,0.7714,0.7715,701300000.0
2008-07-15 17:25:00,0.7715,0.7717,0.77075,0.77125,1024800000.0
2008-07-15 17:30:00,0.77125,0.7727,0.7709,0.7726,544800000.0
2008-07-15 17:35:00,0.7726,0.77325,0.7724,0.77305,520000000.0
2008-07-15 17:40:00,0.77305,0.7731,0.7726,0.7727,327700000.0
2008-07-15 17:45:00,0.7727,0.77275,0.7722,0.77225,144100000.0
2008-07-15 17:50:00,0.7722,0.77225,0.77165,0.77185,180000000.0
2008-07-15 17:55:00,0.77185,0.77225,0.7716,0.77225,143100000.0
2008-07-15 18:00:00,0.7723,0.77255,0.77155,0.772,128300000.0
2008-07-15 18:05:00,0.772,0.7722,0.7714,0.7722,174300000.0
2008-07-15 18:10:00,0.77197,0.77243,0.77166,0.77195,249200000.0
2008-07-15 18:15:00,0.7719,0.7722,0.77166,0.77215,214200000.0
2008-07-15 18:20:00,0.77215,0.77242,0.77156,0.77167,264500000.0
2008-07-15 18:25:00,0.77195,0.7725,0.7718,0.77225,161500000.0
2008-07-15 18:30:00,0.77225,0.7726,0.77215,0.7724,215900000.0
2008-07-15 18:35:00,0.7724,0.7724,0.7719,0.77195,205900000.0
2008-07-15 18:40:00,0.77195,0.77243,0.77186,0.7724,192800000.0
2008-07-15 18:45:00,0.7724,0.7728,0.7724,0.7725,124700000.0
2008-07-15 18:50:00,0.7725,0.77266,0.77218,0.7725,136100000.0
2008-07-15 18:55:00,0.7725,0.7725,0.7721,0.7724,109600000.0
2008-07-15 19:00:00,0.7724,0.77255,0.7721,0.77245,185500000.0
2008-07-15 19:05:00,0.77245,0.7725,0.77235,0.7724,82400000.0
2008-07-15 19:10:00,0.77245,0.77405,0.77218,0.7739,325800000.0
2008-07-15 19:15:00,0.7739,0.7743,0.77365,0.77385,205300000.0
2008-07-15 19:20:00,0.77385,0.774,0.7738,0.7738,28500000.0
2008-07-15 19:25:00,0.77385,0.7739,0.7734,0.7734,135900000.0
2008-07-15 19:30:00,0.77313,0.77373,0.77305,0.7732,317500000.0
2008-07-15 19:35:00,0.7732,0.7737,0.77304,0.77335,161700000.0
2008-07-15 19:40:00,0.77314,0.77361,0.77301,0.7732,118000000.0
2008-07-15 19:45:00,0.77345,0.77345,0.7729,0.77295,101600000.0
2008-07-15 19:50:00,0.77295,0.77325,0.77295,0.77315,85400000.0
2008-07-15 19:55:00,0.7729,0.77295,0.7722,0.77275,182600000.0
2008-07-15 20:00:00,0.77246,0.77292,0.7724,0.77255,170500001.0
2008-07-15 20:05:00,0.77262,0.77291,0.77243,0.77265,116400001.0
2008-07-15 20:10:00,0.7728,0.7732,0.7727,0.7732,28800000.0
2008-07-15 20:15:00,0.77295,0.77315,0.77269,0.7731,61800000.0
2008-07-15 20:20:00,0.77295,0.7733,0.77265,0.773,192600000.0
2008-07-15 20:25:00,0.773,0.7732,0.7727,0.7728,50800000.0
2008-07-15 20:30:00,0.7726,0.7729,0.7723,0.7725,184200000.0
2008-07-15 20:35:00,0.7725,0.77268,0.77225,0.77263,126300000.0
2008-07-15 20:40:00,0.7725,0.7725,0.7719,0.7719,88700000.0
2008-07-15 20:45:00,0.77183,0.7723,0.77166,0.7722,100000000.0
2008-07-15 20:50:00,0.7723,0.7723,0.77195,0.772,23700000.0
2008-07-15 20:55:00,0.772,0.772,0.77145,0.77165,117700000.0
2008-07-15 21:00:00,0.7716,0.77165,0.77117,0.7713,134200000.0
2008-07-15 21:05:00,0.7716,0.77185,0.77133,0.77185,52000000.0
2008-07-15 21:10:00,0.77185,0.77185,0.7711,0.77135,95900000.0
2008-07-15 21:15:00,0.7714,0.77155,0.77105,0.77125,227200000.0
2008-07-15 21:20:00,0.7713,0.7715,0.7713,0.7715,175400000.0
2008-07-15 21:25:00,0.77155,0.77165,0.7713,0.77145,149600000.0
2008-07-15 21:30:00,0.7714,0.7715,0.7712,0.77125,93900000.0
2008-07-15 21:35:00,0.77117,0.77151,0.77079,0.77108,126300000.0
2008-07-15 21:40:00,0.77113,0.7717,0.7708,0.77155,463100001.0
2008-07-15 21:45:00,0.77155,0.7716,0.77125,0.77135,126700000.0
2008-07-15 21:50:00,0.7714,0.7717,0.7712,0.77145,197900000.0
2008-07-15 21:55:00,0.7718,0.77191,0.77125,0.77135,162000000.0
2008-07-15 22:00:00,0.7713,0.77165,0.77107,0.77125,223400000.0
2008-07-15 22:05:00,0.77135,0.77175,0.77125,0.7715,246100000.0
2008-07-15 22:10:00,0.77145,0.7715,0.7713,0.77135,77100000.0
2008-07-15 22:15:00,0.77135,0.77165,0.7712,0.77165,164000000.0
2008-07-15 22:20:00,0.77152,0.77185,0.77125,0.77181,371800000.0
2008-07-15 22:25:00,0.77178,0.77186,0.77147,0.77169,95800000.0
2008-07-15 22:30:00,0.77148,0.77192,0.77142,0.77189,154900000.0
2008-07-15 22:35:00,0.77185,0.7719,0.77162,0.7719,56900000.0
2008-07-15 22:40:00,0.7719,0.772,0.7718,0.7719,140500000.0
2008-07-15 22:45:00,0.772,0.7721,0.7717,0.7717,139300000.0
2008-07-15 22:50:00,0.77175,0.77225,0.77147,0.7721,271600000.0
2008-07-15 22:55:00,0.77215,0.7725,0.7721,0.77245,117000000.0
2008-07-15 23:00:00,0.77225,0.77225,0.77155,0.77179,259100000.0
2008-07-15 23:05:00,0.772,0.7721,0.77182,0.77201,87100000.0
2008-07-15 23:10:00,0.772,0.77215,0.772,0.7721,16500000.0
2008-07-15 23:15:00,0.7722,0.77235,0.77172,0.7721,523500000.0
2008-07-15 23:20:00,0.7721,0.7724,0.7717,0.7717,193100000.0
2008-07-15 23:25:00,0.7717,0.77178,0.77143,0.7716,43400000.0
2008-07-15 23:30:00,0.7716,0.7716,0.7711,0.7713,141800000.0
2008-07-15 23:35:00,0.7713,0.77151,0.77102,0.77147,213300000.0
2008-07-15 23:40:00,0.7713,0.77185,0.7711,0.7715,180100000.0
2008-07-15 23:45:00,0.77145,0.77155,0.7712,0.7714,80300000.0
2008-07-15 23:50:00,0.7714,0.77155,0.77135,0.77135,40200000.0
2008-07-15 23:55:00,0.77135,0.77135,0.77077,0.7711,273900001.0
2008-07-16 00:00:00,0.7711,0.7711,0.77085,0.7709,305700000.0
2008-07-16 00:05:00,0.7709,0.77105,0.77075,0.771,381500000.0
2008-07-16 00:10:00,0.771,0.77116,0.77079,0.7711,107800000.0
2008-07-16 00:15:00,0.77088,0.77115,0.77072,0.77115,144700000.0
2008-07-16 00:20:00,0.7711,0.7711,0.7709,0.771,163700001.0
2008-07-16 00:25:00,0.77095,0.77117,0.77067,0.7711,198800000.0
2008-07-16 00:30:00,0.7711,0.7716,0.7711,0.7714,271400000.0
2008-07-16 00:35:00,0.7714,0.7714,0.7709,0.771,265700000.0
2008-07-16 00:40:00,0.771,0.7711,0.77066,0.7709,329200000.0
2008-07-16 00:45:00,0.771,0.7711,0.7708,0.7708,500500000.0
2008-07-16 00:50:00,0.7708,0.77098,0.77048,0.7708,130100000.0
2008-07-16 00:55:00,0.7708,0.771,0.77037,0.771,196200000.0
2008-07-16 01:00:00,0.771,0.77138,0.77086,0.7712,177500000.0
2008-07-16 01:05:00,0.7712,0.77191,0.7712,0.7717,422600000.0
2008-07-16 01:10:00,0.7717,0.7718,0.77109,0.7714,312900001.0
2008-07-16 01:15:00,0.7715,0.77174,0.7713,0.77164,125000002.0
2008-07-16 01:20:00,0.7716,0.7718,0.7716,0.7718,588200004.0
2008-07-16 01:25:00,0.7718,0.77186,0.77148,0.7716,242500000.0
2008-07-16 01:30:00,0.77165,0.77165,0.7713,0.7714,240000000.0
2008-07-16 01:35:00,0.7714,0.7718,0.77135,0.7714,211800001.0
2008-07-16 01:40:00,0.77144,0.7717,0.77084,0.77112,234900000.0
2008-07-16 01:45:00,0.7714,0.7715,0.7712,0.7713,543999999.0
2008-07-16 01:50:00,0.7713,0.77145,0.77088,0.77135,123100000.0
2008-07-16 01:55:00,0.77135,0.7717,0.7711,0.77165,182000000.0
2008-07-16 02:00:00,0.77165,0.77175,0.77135,0.77155,215100000.0
2008-07-16 02:05:00,0.7715,0.77155,0.77101,0.7715,470600000.0
2008-07-16 02:10:00,0.77155,0.77175,0.7715,0.7716,264100000.0
2008-07-16 02:15:00,0.7716,0.7717,0.7716,0.7717,127300000.0
2008-07-16 02:20:00,0.7717,0.7724,0.7717,0.77205,231600000.0
2008-07-16 02:25:00,0.77205,0.7726,0.77195,0.7722,824600000.0
2008-07-16 02:30:00,0.7722,0.7722,0.7716,0.7718,125900000.0
2008-07-16 02:35:00,0.7722,0.7723,0.77164,0.77168,344300002.0
2008-07-16 02:40:00,0.77222,0.77233,0.77173,0.7722,105500000.0
2008-07-16 02:45:00,0.7722,0.7722,0.77195,0.77205,144700000.0
2008-07-16 02:50:00,0.7721,0.77215,0.7721,0.7721,63400000.0
2008-07-16 02:55:00,0.7721,0.7724,0.77179,0.77192,251900000.0
2008-07-16 03:00:00,0.7721,0.77232,0.77192,0.77225,154700000.0
2008-07-16 03:05:00,0.7721,0.7721,0.77165,0.7717,496000000.0
2008-07-16 03:10:00,0.7717,0.77175,0.7712,0.7714,548300000.0
2008-07-16 03:15:00,0.7714,0.7716,0.7712,0.7714,354600000.0
2008-07-16 03:20:00,0.7714,0.7717,0.7713,0.7717,118000000.0
2008-07-16 03:25:00,0.7716,0.7717,0.7711,0.77165,191100000.0
2008-07-16 03:30:00,0.77165,0.7723,0.77165,0.77195,410200000.0
2008-07-16 03:35:00,0.77195,0.772,0.77185,0.772,248500000.0
2008-07-16 03:40:00,0.772,0.7725,0.772,0.7723,290400000.0
2008-07-16 03:45:00,0.7723,0.77255,0.7723,0.7724,154800000.0
2008-07-16 03:50:00,0.77206,0.7724,0.77174,0.77205,178200000.0
2008-07-16 03:55:00,0.77205,0.7721,0.7715,0.7717,334900000.0
2008-07-16 04:00:00,0.7717,0.7718,0.7715,0.77175,437900000.0
2008-07-16 04:05:00,0.7718,0.7719,0.77155,0.7716,153600000.0
2008-07-16 04:10:00,0.7716,0.7717,0.7711,0.77115,418300000.0
2008-07-16 04:15:00,0.7712,0.7714,0.771,0.7711,372800000.0
2008-07-16 04:20:00,0.7711,0.7712,0.771,0.771,116400000.0
2008-07-16 04:25:00,0.771,0.77115,0.7708,0.7708,320500000.0
2008-07-16 04:30:00,0.7708,0.7716,0.7708,0.7715,553600000.0
2008-07-16 04:35:00,0.7714,0.7716,0.7713,0.7716,495700000.0
2008-07-16 04:40:00,0.7716,0.77175,0.77105,0.7715,528800000.0
2008-07-16 04:45:00,0.7715,0.7718,0.7715,0.77175,215300000.0
2008-07-16 04:50:00,0.77175,0.77175,0.77105,0.77135,520300000.0
2008-07-16 04:55:00,0.7714,0.7717,0.7714,0.7717,553400000.0
2008-07-16 05:00:00,0.7719,0.7719,0.77115,0.77167,152800002.0
2008-07-16 05:05:00,0.7716,0.7716,0.77105,0.77105,545500000.0
2008-07-16 05:10:00,0.7711,0.77145,0.7708,0.7714,472900000.0
2008-07-16 05:15:00,0.7714,0.7719,0.7714,0.7719,389700000.0
2008-07-16 05:20:00,0.7719,0.77215,0.77185,0.77195,311400000.0
2008-07-16 05:25:00,0.77195,0.7724,0.77195,0.7723,376100000.0
2008-07-16 05:30:00,0.7723,0.7723,0.77137,0.77205,112600000.0
2008-07-16 05:35:00,0.77205,0.77227,0.77169,0.7718,182400000.0
2008-07-16 05:40:00,0.7718,0.77185,0.7717,0.7718,232300000.0
2008-07-16 05:45:00,0.7718,0.7719,0.7711,0.7713,511300000.0
2008-07-16 05:50:00,0.77135,0.7716,0.77105,0.7713,282400000.0
2008-07-16 05:55:00,0.7713,0.7713,0.77085,0.7711,479500000.0
2008-07-16 06:00:00,0.77115,0.7715,0.77105,0.7711,350900000.0
2008-07-16 06:05:00,0.77105,0.7715,0.771,0.7714,595400000.0
2008-07-16 06:10:00,0.7714,0.7721,0.77119,0.7718,707500000.0
2008-07-16 06:15:00,0.7718,0.77185,0.7714,0.7714,170200000.0
2008-07-16 06:20:00,0.7713,0.77135,0.7711,0.7713,127200000.0
2008-07-16 06:25:00,0.7713,0.77142,0.77099,0.77115,237800000.0
2008-07-16 06:30:00,0.77115,0.7712,0.77065,0.7712,253300000.0
2008-07-16 06:35:00,0.7712,0.77165,0.77105,0.7711,512100000.0
2008-07-16 06:40:00,0.77115,0.77132,0.77076,0.7712,329500000.0
2008-07-16 06:45:00,0.7713,0.7714,0.771,0.7712,106700000.0
2008-07-16 06:50:00,0.7712,0.7713,0.7711,0.7712,148900000.0
2008-07-16 06:55:00,0.7713,0.77135,0.77082,0.77119,73100000.0
2008-07-16 07:00:00,0.77135,0.77135,0.771,0.7711,162700000.0
2008-07-16 07:05:00,0.7711,0.77115,0.77075,0.77095,232800000.0
2008-07-16 07:10:00,0.77095,0.7711,0.7709,0.771,128500000.0
2008-07-16 07:15:00,0.77119,0.77121,0.77065,0.77106,103600000.0
2008-07-16 07:20:00,0.77105,0.77105,0.77075,0.77075,173600000.0
2008-07-16 07:25:00,0.7707,0.7708,0.7705,0.7706,616100000.0
2008-07-16 07:30:00,0.7706,0.7712,0.7706,0.771,260800000.0
2008-07-16 07:35:00,0.771,0.77205,0.77099,0.772,369500000.0
2008-07-16 07:40:00,0.772,0.772,0.77115,0.7717,453900000.0
2008-07-16 07:45:00,0.7717,0.772,0.77121,0.77185,230100000.0
2008-07-16 07:50:00,0.7719,0.7726,0.77185,0.7726,232000000.0
2008-07-16 07:55:00,0.7726,0.7729,0.77225,0.77225,424500000.0
2008-07-16 08:00:00,0.77225,0.7726,0.772,0.7722,375700000.0
2008-07-16 08:05:00,0.77225,0.7725,0.77185,0.77235,415100000.0
2008-07-16 08:10:00,0.7724,0.7726,0.7719,0.7725,668400000.0
2008-07-16 08:15:00,0.7726,0.7736,0.7723,0.7734,615100000.0
2008-07-16 08:20:00,0.77335,0.77355,0.77295,0.7731,600500000.0
2008-07-16 08:25:00,0.7731,0.7731,0.7728,0.7728,341600000.0
2008-07-16 08:30:00,0.77285,0.77285,0.7717,0.7726,278400000.0
2008-07-16 08:35:00,0.77255,0.77325,0.77245,0.7726,310900000.0
2008-07-16 08:40:00,0.7726,0.7728,0.7723,0.77235,179400000.0
2008-07-16 08:45:00,0.7724,0.7724,0.7718,0.7721,309300000.0
2008-07-16 08:50:00,0.7721,0.77255,0.7718,0.77185,374300001.0
2008-07-16 08:55:00,0.77185,0.7725,0.77185,0.77225,158200000.0
2008-07-16 09:00:00,0.77225,0.7727,0.77215,0.7725,339000000.0
2008-07-16 09:05:00,0.77255,0.77255,0.7718,0.77195,342500002.0
2008-07-16 09:10:00,0.77195,0.7723,0.77195,0.7722,144800000.0
2008-07-16 09:15:00,0.7722,0.7727,0.77205,0.7722,427400000.0
2008-07-16 09:20:00,0.7722,0.7724,0.77185,0.77215,393000000.0
2008-07-16 09:25:00,0.7721,0.77225,0.772,0.7721,142000000.0
2008-07-16 09:30:00,0.7719,0.77265,0.7719,0.7726,274100000.0
2008-07-16 09:35:00,0.7726,0.77285,0.772,0.77205,867099999.0
2008-07-16 09:40:00,0.77205,0.7721,0.77155,0.7716,437400000.0
2008-07-16 09:45:00,0.7716,0.7722,0.7715,0.77185,718100000.0
2008-07-16 09:50:00,0.7718,0.772,0.77165,0.77195,112000000.0
2008-07-16 09:55:00,0.77195,0.77195,0.77145,0.77155,428500000.0
2008-07-16 10:00:00,0.7716,0.7717,0.7714,0.77145,387300000.0
2008-07-16 10:05:00,0.77145,0.7716,0.7714,0.7715,305300000.0
2008-07-16 10:10:00,0.7715,0.77155,0.77145,0.77155,262400000.0
2008-07-16 10:15:00,0.7716,0.7718,0.77145,0.7716,345500000.0
2008-07-16 10:20:00,0.7715,0.7716,0.7711,0.77115,161700000.0
2008-07-16 10:25:00,0.7712,0.77185,0.77115,0.77165,464900000.0
2008-07-16 10:30:00,0.77165,0.7717,0.77145,0.7715,282100000.0
2008-07-16 10:35:00,0.7715,0.77175,0.77145,0.7716,430000000.0
2008-07-16 10:40:00,0.7716,0.77195,0.77135,0.77135,534000000.0
2008-07-16 10:45:00,0.7714,0.7717,0.7714,0.7715,417800000.0
2008-07-16 10:50:00,0.7715,0.7717,0.7715,0.77165,124800000.0
2008-07-16 10:55:00,0.77165,0.77205,0.7716,0.77175,204600000.0
2008-07-16 11:00:00,0.77175,0.77175,0.7714,0.77155,214000000.0
2008-07-16 11:05:00,0.77155,0.7718,0.77135,0.7715,229500000.0
2008-07-16 11:10:00,0.77145,0.7715,0.7713,0.7714,133100000.0
2008-07-16 11:15:00,0.7715,0.77175,0.77145,0.77175,338300000.0
2008-07-16 11:20:00,0.77175,0.7719,0.7717,0.77185,623000000.0
2008-07-16 11:25:00,0.77185,0.77225,0.77175,0.77195,658200000.0
2008-07-16 11:30:00,0.77195,0.7722,0.77175,0.7721,523400000.0
2008-07-16 11:35:00,0.77205,0.77205,0.7715,0.77165,342700000.0
2008-07-16 11:40:00,0.77165,0.77195,0.7716,0.7716,461700000.0
2008-07-16 11:45:00,0.7716,0.7717,0.7712,0.77125,466500000.0
2008-07-16 11:50:00,0.77125,0.7722,0.7712,0.77205,521600000.0
2008-07-16 11:55:00,0.7721,0.7722,0.77205,0.77205,217300000.0
2008-07-16 12:00:00,0.77205,0.7721,0.7716,0.77195,350700000.0
2008-07-16 12:05:00,0.772,0.772,0.77175,0.77175,202100000.0
2008-07-16 12:10:00,0.77175,0.7722,0.7717,0.77215,428000000.0
2008-07-16 12:15:00,0.77215,0.77275,0.772,0.7724,891800000.0
2008-07-16 12:20:00,0.77235,0.77275,0.7722,0.77232,376400000.0
2008-07-16 12:25:00,0.7729,0.7731,0.77265,0.7729,382200000.0
2008-07-16 12:30:00,0.7729,0.7729,0.7725,0.7728,224900000.0
2008-07-16 12:35:00,0.7728,0.7728,0.77235,0.77255,505500000.0
2008-07-16 12:40:00,0.77255,0.7727,0.77225,0.77245,298600000.0
2008-07-16 12:45:00,0.77223,0.77295,0.77223,0.7728,547800000.0
2008-07-16 12:50:00,0.7728,0.7728,0.772,0.7722,340600000.0
2008-07-16 12:55:00,0.77215,0.7722,0.7718,0.772,374500000.0
2008-07-16 13:00:00,0.77195,0.7721,0.77175,0.772,281400000.0
2008-07-16 13:05:00,0.772,0.7721,0.77195,0.772,121600000.0
2008-07-16 13:10:00,0.77205,0.7723,0.77169,0.772,317600000.0
2008-07-16 13:15:00,0.772,0.772,0.77155,0.7718,253300000.0
2008-07-16 13:20:00,0.772,0.77207,0.77142,0.77175,321700000.0
2008-07-16 13:25:00,0.77175,0.77175,0.7716,0.77165,84300000.0
2008-07-16 13:30:00,0.77165,0.7719,0.77128,0.7714,174500000.0
2008-07-16 13:35:00,0.77151,0.77185,0.77116,0.77157,243100000.0
2008-07-16 13:40:00,0.7717,0.7717,0.77155,0.7716,299000000.0
2008-07-16 13:45:00,0.7716,0.77165,0.77155,0.77155,116400000.0
2008-07-16 13:50:00,0.77155,0.77165,0.77155,0.77155,211800000.0
2008-07-16 13:55:00,0.77155,0.772,0.77155,0.77195,317800000.0
2008-07-16 14:00:00,0.7718,0.77189,0.77115,0.7712,584700000.0
2008-07-16 14:05:00,0.7712,0.77145,0.7706,0.77075,295000000.0
2008-07-16 14:10:00,0.7708,0.7714,0.77075,0.7714,486200000.0
2008-07-16 14:15:00,0.77145,0.7717,0.7713,0.7717,188800000.0
2008-07-16 14:20:00,0.77175,0.7719,0.77115,0.7712,320200000.0
2008-07-16 14:25:00,0.77125,0.7714,0.77105,0.7714,133300000.0
2008-07-16 14:30:00,0.77135,0.7719,0.77085,0.7718,250500000.0
2008-07-16 14:35:00,0.77175,0.77175,0.77095,0.7716,167000000.0
2008-07-16 14:40:00,0.77165,0.7722,0.77165,0.7719,248700000.0
2008-07-16 14:45:00,0.7719,0.77195,0.77145,0.7716,372500000.0
2008-07-16 14:50:00,0.7716,0.77165,0.7712,0.77145,451900000.0
2008-07-16 14:55:00,0.77145,0.77155,0.77145,0.77155,132900000.0
2008-07-16 15:00:00,0.77155,0.772,0.77125,0.77175,221900000.0
2008-07-16 15:05:00,0.7718,0.7724,0.7718,0.77225,302900000.0
2008-07-16 15:10:00,0.7724,0.7725,0.7722,0.77225,184200000.0
2008-07-16 15:15:00,0.77225,0.7723,0.77145,0.77185,395800000.0
2008-07-16 15:20:00,0.77185,0.77185,0.7713,0.77185,178700000.0
2008-07-16 15:25:00,0.77185,0.7721,0.7716,0.7717,153600000.0
2008-07-16 15:30:00,0.77165,0.7721,0.7715,0.77195,197000000.0
2008-07-16 15:35:00,0.77195,0.77265,0.77195,0.77265,425100000.0
2008-07-16 15:40:00,0.77255,0.77265,0.7723,0.77245,345200000.0
2008-07-16 15:45:00,0.7725,0.7726,0.7718,0.772,217500000.0
2008-07-16 15:50:00,0.77205,0.77205,0.7719,0.77195,79600000.0
2008-07-16 15:55:00,0.772,0.7721,0.7715,0.7717,179400000.0
2008-07-16 16:00:00,0.7717,0.7717,0.7714,0.7716,125200000.0
2008-07-16 16:05:00,0.77155,0.77185,0.77155,0.7716,100300000.0
2008-07-16 16:10:00,0.7716,0.77165,0.7715,0.7716,191700000.0
2008-07-16 16:15:00,0.7716,0.77175,0.7716,0.77175,132500000.0
2008-07-16 16:20:00,0.77175,0.77185,0.7715,0.7716,122600000.0
2008-07-16 16:25:00,0.7715,0.7716,0.77085,0.7712,248900000.0
2008-07-16 16:30:00,0.7712,0.77135,0.7708,0.77105,270300000.0
2008-07-16 16:35:00,0.77105,0.77105,0.76955,0.76955,617500000.0
2008-07-16 16:40:00,0.76955,0.77015,0.769,0.77,1009599999.0
2008-07-16 16:45:00,0.76995,0.77005,0.76955,0.76955,250000000.0
2008-07-16 16:50:00,0.76955,0.76975,0.7684,0.76905,885700004.0
2008-07-16 16:55:00,0.76905,0.76925,0.76825,0.7691,743600002.0
2008-07-16 17:00:00,0.7691,0.7693,0.76885,0.769,428700000.0
2008-07-16 17:05:00,0.769,0.7692,0.76855,0.769,545000000.0
2008-07-16 17:10:00,0.769,0.7692,0.7689,0.7689,129000000.0
2008-07-16 17:15:00,0.7689,0.769,0.7684,0.76855,300300000.0
2008-07-16 17:20:00,0.7686,0.76945,0.7685,0.76915,182000000.0
2008-07-16 17:25:00,0.7692,0.7693,0.76895,0.7692,350900000.0
2008-07-16 17:30:00,0.7692,0.77,0.7692,0.76995,564000000.0
2008-07-16 17:35:00,0.77,0.7702,0.7695,0.76995,385500000.0
2008-07-16 17:40:00,0.76995,0.77045,0.76995,0.76995,106200000.0
2008-07-16 17:45:00,0.77,0.771,0.77,0.771,206200000.0
2008-07-16 17:50:00,0.771,0.77155,0.77075,0.7712,638400000.0
2008-07-16 17:55:00,0.7712,0.7717,0.7712,0.7717,375700000.0
2008-07-16 18:00:00,0.77165,0.77174,0.7712,0.77155,242300000.0
2008-07-16 18:05:00,0.77155,0.77155,0.7707,0.77095,216000000.0
2008-07-16 18:10:00,0.77095,0.771,0.77095,0.771,29200000.0
2008-07-16 18:15:00,0.771,0.77105,0.77075,0.77075,100400000.0
2008-07-16 18:20:00,0.7708,0.7708,0.77025,0.77065,194400000.0
2008-07-16 18:25:00,0.77065,0.7712,0.77065,0.77085,124900000.0
2008-07-16 18:30:00,0.7709,0.7709,0.77029,0.77041,350700000.0
2008-07-16 18:35:00,0.7706,0.77075,0.77005,0.77065,172200000.0
2008-07-16 18:40:00,0.77065,0.77091,0.77012,0.77084,192100000.0
2008-07-16 18:45:00,0.77085,0.771,0.77033,0.7707,157600000.0
2008-07-16 18:50:00,0.7707,0.77085,0.77065,0.7708,78300000.0
2008-07-16 18:55:00,0.77055,0.77095,0.7702,0.77025,180800000.0
2008-07-16 19:00:00,0.7703,0.77085,0.77015,0.7705,149000000.0
2008-07-16 19:05:00,0.7706,0.77062,0.76996,0.77054,345900000.0
2008-07-16 19:10:00,0.77045,0.77049,0.77,0.77045,61600000.0
2008-07-16 19:15:00,0.77045,0.7706,0.7702,0.77035,189799999.0
2008-07-16 19:20:00,0.7704,0.7707,0.77017,0.7705,319000000.0
2008-07-16 19:25:00,0.7705,0.7708,0.77001,0.7708,540700000.0
2008-07-16 19:30:00,0.7708,0.77106,0.77057,0.77085,195099999.0
2008-07-16 19:35:00,0.77085,0.7721,0.77085,0.77185,405800000.0
2008-07-16 19:40:00,0.77205,0.77205,0.7712,0.7714,290800000.0
2008-07-16 19:45:00,0.7714,0.7715,0.77105,0.77145,166900000.0
2008-07-16 19:50:00,0.7717,0.7717,0.77135,0.7716,103200000.0
2008-07-16 19:55:00,0.7716,0.7717,0.7712,0.7715,160200000.0
2008-07-16 20:00:00,0.7715,0.77155,0.7707,0.77115,157300000.0
2008-07-16 20:05:00,0.7714,0.7716,0.77085,0.7715,198900000.0
2008-07-16 20:10:00,0.7715,0.7717,0.7713,0.7716,69600000.0
2008-07-16 20:15:00,0.7716,0.7716,0.7708,0.7709,159400000.0
2008-07-16 20:20:00,0.7708,0.77105,0.77075,0.7709,147600000.0
2008-07-16 20:25:00,0.7709,0.7714,0.77058,0.7712,275100000.0
2008-07-16 20:30:00,0.77105,0.7714,0.77095,0.7713,130200000.0
2008-07-16 20:35:00,0.7713,0.7714,0.77045,0.7707,129600000.0
2008-07-16 20:40:00,0.7707,0.7709,0.77055,0.7707,203700000.0
2008-07-16 20:45:00,0.77075,0.7713,0.77075,0.7711,460199999.0
2008-07-16 20:50:00,0.7714,0.7716,0.7711,0.77115,176100000.0
2008-07-16 20:55:00,0.7712,0.7716,0.77095,0.7714,230600000.0
2008-07-16 21:00:00,0.7714,0.7715,0.77095,0.7714,224400000.0
2008-07-16 21:05:00,0.7714,0.7718,0.77115,0.7717,457500000.0
2008-07-16 21:10:00,0.7717,0.77205,0.7716,0.7718,85300000.0
2008-07-16 21:15:00,0.77195,0.77195,0.77145,0.77145,94900000.0
2008-07-16 21:20:00,0.77145,0.7718,0.7712,0.77155,98700000.0
2008-07-16 21:25:00,0.7718,0.77185,0.77145,0.77145,186500000.0
2008-07-16 21:30:00,0.77145,0.77165,0.77115,0.7712,216100000.0
2008-07-16 21:35:00,0.77115,0.77155,0.771,0.77135,223100000.0
2008-07-16 21:40:00,0.77135,0.77165,0.77135,0.77155,108100000.0
2008-07-16 21:45:00,0.77155,0.77185,0.77135,0.77155,137000000.0
2008-07-16 21:50:00,0.7716,0.77185,0.77115,0.77135,265300000.0
2008-07-16 21:55:00,0.7714,0.7714,0.77085,0.7711,157800000.0
2008-07-16 22:00:00,0.77081,0.7715,0.77079,0.77145,364500000.0
2008-07-16 22:05:00,0.77116,0.77141,0.77087,0.7713,127700000.0
2008-07-16 22:10:00,0.7713,0.7716,0.77099,0.77135,448200000.0
2008-07-16 22:15:00,0.7714,0.7717,0.77103,0.77138,193500000.0
2008-07-16 22:20:00,0.77148,0.77163,0.77092,0.7713,233000000.0
2008-07-16 22:25:00,0.7713,0.77165,0.77115,0.77135,173500000.0
2008-07-16 22:30:00,0.77135,0.77158,0.77116,0.77135,81400000.0
2008-07-16 22:35:00,0.77125,0.77159,0.77108,0.77151,177600000.0
2008-07-16 22:40:00,0.77125,0.7713,0.77075,0.77085,102500000.0
2008-07-16 22:45:00,0.77085,0.7714,0.77085,0.7714,243800000.0
2008-07-16 22:50:00,0.7713,0.77162,0.77108,0.77155,146800000.0
2008-07-16 22:55:00,0.7715,0.77165,0.77145,0.7716,102800000.0
2008-07-16 23:00:00,0.7715,0.7717,0.77134,0.77165,150600000.0
2008-07-16 23:05:00,0.77165,0.7719,0.7716,0.77165,62600000.0
2008-07-16 23:10:00,0.77173,0.77202,0.7714,0.7714,172200000.0
2008-07-16 23:15:00,0.7714,0.7714,0.7711,0.7714,96200000.0
2008-07-16 23:20:00,0.7714,0.77155,0.7712,0.7714,99000000.0
2008-07-16 23:25:00,0.77155,0.7716,0.7714,0.7716,68400000.0
2008-07-16 23:30:00,0.7716,0.7716,0.77061,0.77073,178600000.0
2008-07-16 23:35:00,0.77085,0.7716,0.77085,0.77125,274000000.0
2008-07-16 23:40:00,0.77106,0.77166,0.77106,0.7712,118100000.0
2008-07-16 23:45:00,0.7712,0.7713,0.77088,0.77105,61300000.0
2008-07-16 23:50:00,0.77105,0.7713,0.77105,0.7712,94400000.0
2008-07-16 23:55:00,0.77105,0.77115,0.77085,0.77105,110500000.0
2008-07-17 00:00:00,0.77105,0.77136,0.77035,0.77045,153000000.0
2008-07-17 00:05:00,0.7705,0.77075,0.77045,0.77065,145600000.0
2008-07-17 00:10:00,0.7707,0.77087,0.77035,0.7704,59200000.0
2008-07-17 00:15:00,0.7704,0.7706,0.77015,0.77015,236800000.0
2008-07-17 00:20:00,0.77015,0.7705,0.77,0.7703,265600000.0
2008-07-17 00:25:00,0.77035,0.77047,0.76993,0.77035,116900000.0
2008-07-17 00:30:00,0.77035,0.7707,0.77035,0.7707,166900001.0
2008-07-17 00:35:00,0.7707,0.771,0.7707,0.771,128200000.0
2008-07-17 00:40:00,0.77095,0.771,0.77085,0.7709,112000000.0
2008-07-17 00:45:00,0.77085,0.77095,0.7704,0.7706,261600000.0
2008-07-17 00:50:00,0.77065,0.77091,0.77051,0.7706,108300000.0
2008-07-17 00:55:00,0.7707,0.7708,0.77055,0.77065,85500000.0
2008-07-17 01:00:00,0.77065,0.771,0.77041,0.7707,74500000.0
2008-07-17 01:05:00,0.7707,0.77086,0.77052,0.7707,71700000.0
2008-07-17 01:10:00,0.7707,0.77095,0.7707,0.7708,104200000.0
2008-07-17 01:15:00,0.7708,0.7708,0.77037,0.7706,80000000.0
2008-07-17 01:20:00,0.7706,0.77095,0.77045,0.77095,223400000.0
2008-07-17 01:25:00,0.77075,0.771,0.7705,0.7708,194400000.0
2008-07-17 01:30:00,0.7711,0.7711,0.77095,0.7711,212900000.0
2008-07-17 01:35:00,0.77115,0.7713,0.77055,0.7706,220000000.0
2008-07-17 01:40:00,0.7706,0.77115,0.77046,0.7711,313499998.0
2008-07-17 01:45:00,0.77115,0.7713,0.77095,0.77095,157800000.0
2008-07-17 01:50:00,0.7711,0.77115,0.77105,0.7711,67900000.0
2008-07-17 01:55:00,0.7711,0.7711,0.7707,0.77085,351800000.0
2008-07-17 02:00:00,0.7709,0.77135,0.77085,0.77125,108799999.0
2008-07-17 02:05:00,0.77125,0.7713,0.77079,0.7711,67800000.0
2008-07-17 02:10:00,0.7711,0.7713,0.7711,0.7713,37600000.0
2008-07-17 02:15:00,0.7713,0.7715,0.77125,0.7715,101300000.0
2008-07-17 02:20:00,0.77145,0.7716,0.7712,0.77125,29500000.0
2008-07-17 02:25:00,0.77125,0.7714,0.77115,0.7712,96700000.0
2008-07-17 02:30:00,0.7713,0.7713,0.77084,0.7713,49600000.0
2008-07-17 02:35:00,0.77086,0.7716,0.77086,0.77145,252200000.0
2008-07-17 02:40:00,0.77122,0.77175,0.77107,0.7715,72000000.0
2008-07-17 02:45:00,0.7715,0.77171,0.77128,0.7715,59100000.0
2008-07-17 02:50:00,0.7716,0.7716,0.7713,0.7715,65700000.0
2008-07-17 02:55:00,0.7715,0.7715,0.7709,0.77105,215300000.0
2008-07-17 03:00:00,0.7711,0.77124,0.77086,0.7711,70400000.0
2008-07-17 03:05:00,0.77115,0.7717,0.7711,0.7717,167100000.0
2008-07-17 03:10:00,0.7717,0.7724,0.77135,0.77135,252840500.0
2008-07-17 03:15:00,0.7714,0.77175,0.77107,0.77175,127600000.0
2008-07-17 03:20:00,0.77175,0.772,0.77155,0.7716,127800000.0
2008-07-17 03:25:00,0.7716,0.7718,0.77128,0.77155,102300000.0
2008-07-17 03:30:00,0.77155,0.7718,0.7715,0.7717,118700000.0
2008-07-17 03:35:00,0.7717,0.7717,0.77135,0.77165,266400000.0
2008-07-17 03:40:00,0.77142,0.77178,0.77117,0.77145,150100000.0
2008-07-17 03:45:00,0.77145,0.77149,0.77091,0.77105,198300000.0
2008-07-17 03:50:00,0.7712,0.7713,0.77068,0.7713,62200000.0
2008-07-17 03:55:00,0.7713,0.7713,0.77075,0.77095,312099998.0
2008-07-17 04:00:00,0.77095,0.7711,0.77075,0.7711,187000000.0
2008-07-17 04:05:00,0.771,0.7715,0.771,0.7714,410700000.0
2008-07-17 04:10:00,0.77111,0.7716,0.77081,0.77155,298500000.0
2008-07-17 04:15:00,0.77155,0.7716,0.77145,0.77145,168900000.0
2008-07-17 04:20:00,0.77145,0.7717,0.7714,0.7715,85900000.0
2008-07-17 04:25:00,0.7715,0.7716,0.77102,0.7716,89000000.0
2008-07-17 04:30:00,0.77145,0.7716,0.7713,0.77145,497600000.0
2008-07-17 04:35:00,0.77145,0.77185,0.77145,0.7717,206000000.0
2008-07-17 04:40:00,0.7717,0.77175,0.7714,0.7715,523700001.0
2008-07-17 04:45:00,0.7715,0.7721,0.77135,0.77185,435300001.0
2008-07-17 04:50:00,0.7719,0.7721,0.7717,0.7721,213400000.0
2008-07-17 04:55:00,0.7721,0.7721,0.77143,0.77187,173600000.0
2008-07-17 05:00:00,0.7718,0.772,0.77134,0.77185,531000000.0
2008-07-17 05:05:00,0.77185,0.7721,0.77175,0.77205,574999997.0
2008-07-17 05:10:00,0.77195,0.7722,0.7717,0.7718,294100000.0
2008-07-17 05:15:00,0.7718,0.7719,0.77165,0.7717,133500000.0
2008-07-17 05:20:00,0.77175,0.7722,0.7717,0.7722,238500000.0
2008-07-17 05:25:00,0.77205,0.7724,0.772,0.7724,279900000.0
2008-07-17 05:30:00,0.77215,0.7726,0.77215,0.7723,246999998.0
2008-07-17 05:35:00,0.7723,0.77234,0.77184,0.77215,169800000.0
2008-07-17 05:40:00,0.7721,0.7721,0.7716,0.7718,157900000.0
2008-07-17 05:45:00,0.7718,0.7719,0.7717,0.77175,78900000.0
2008-07-17 05:50:00,0.77185,0.7723,0.77165,0.7717,389700000.0
2008-07-17 05:55:00,0.7717,0.77191,0.77131,0.7716,184700000.0
2008-07-17 06:00:00,0.7718,0.7719,0.77155,0.7717,376600000.0
2008-07-17 06:05:00,0.77165,0.77177,0.77127,0.7716,189000000.0
2008-07-17 06:10:00,0.7717,0.77175,0.7715,0.7715,311600000.0
2008-07-17 06:15:00,0.7715,0.7718,0.7714,0.7717,177900000.0
2008-07-17 06:20:00,0.7717,0.7717,0.77155,0.7717,105100000.0
2008-07-17 06:25:00,0.7715,0.7718,0.7713,0.7713,99300000.0
2008-07-17 06:30:00,0.7715,0.7716,0.77135,0.7716,158200000.0
2008-07-17 06:35:00,0.7716,0.7716,0.77135,0.7715,39700000.0
2008-07-17 06:40:00,0.77135,0.7715,0.77125,0.77135,121900000.0
2008-07-17 06:45:00,0.77111,0.77168,0.7708,0.77132,185000000.0
2008-07-17 06:50:00,0.7714,0.7718,0.77105,0.7716,127900000.0
2008-07-17 06:55:00,0.7714,0.772,0.77123,0.77179,216200000.0
2008-07-17 07:00:00,0.77175,0.77185,0.77165,0.77165,190000000.0
2008-07-17 07:05:00,0.77178,0.7719,0.77135,0.7719,70000000.0
2008-07-17 07:10:00,0.7719,0.7721,0.7718,0.772,74700000.0
2008-07-17 07:15:00,0.77168,0.7723,0.77165,0.7723,88300000.0
2008-07-17 07:20:00,0.7722,0.7722,0.77185,0.7719,151700000.0
2008-07-17 07:25:00,0.7719,0.7721,0.77147,0.77205,74800000.0
2008-07-17 07:30:00,0.772,0.77215,0.772,0.7721,271300000.0
2008-07-17 07:35:00,0.7721,0.77265,0.77205,0.7722,488499999.0
2008-07-17 07:40:00,0.7723,0.7725,0.77215,0.77225,374900000.0
2008-07-17 07:45:00,0.77225,0.7724,0.772,0.7724,193100000.0
2008-07-17 07:50:00,0.7724,0.7726,0.77205,0.7723,507100002.0
2008-07-17 07:55:00,0.7724,0.77265,0.77199,0.77224,152300000.0
2008-07-17 08:00:00,0.7724,0.7726,0.77205,0.77205,217000000.0
2008-07-17 08:05:00,0.7721,0.7722,0.7717,0.7719,298600000.0
2008-07-17 08:10:00,0.7719,0.772,0.7716,0.7718,408100000.0
2008-07-17 08:15:00,0.7718,0.7718,0.77145,0.77175,222800000.0
2008-07-17 08:20:00,0.77175,0.7718,0.7713,0.7713,331000000.0
2008-07-17 08:25:00,0.7713,0.7715,0.7712,0.7714,267800000.0
2008-07-17 08:30:00,0.7714,0.7716,0.77125,0.7715,411700000.0
2008-07-17 08:35:00,0.7715,0.7715,0.77145,0.7715,156300000.0
2008-07-17 08:40:00,0.7715,0.7716,0.7714,0.7716,259600000.0
2008-07-17 08:45:00,0.7716,0.7719,0.77129,0.7718,362300000.0
2008-07-17 08:50:00,0.7718,0.77235,0.771,0.77105,711800000.0
2008-07-17 08:55:00,0.771,0.7714,0.77085,0.77125,523000000.0
2008-07-17 09:00:00,0.77125,0.77205,0.77115,0.7719,318300000.0
2008-07-17 09:05:00,0.7719,0.7721,0.77145,0.77155,326100000.0
2008-07-17 09:10:00,0.7716,0.7716,0.7709,0.771,223200000.0
2008-07-17 09:15:00,0.771,0.7714,0.7709,0.7713,279500000.0
2008-07-17 09:20:00,0.7713,0.77145,0.7707,0.77095,312000000.0
2008-07-17 09:25:00,0.77095,0.7714,0.77095,0.7714,115800000.0
2008-07-17 09:30:00,0.7714,0.77145,0.77125,0.7714,91300000.0
2008-07-17 09:35:00,0.7714,0.7714,0.7713,0.7714,88300000.0
2008-07-17 09:40:00,0.7713,0.7714,0.7707,0.7709,278500000.0
2008-07-17 09:45:00,0.7709,0.77105,0.7708,0.77105,288400000.0
2008-07-17 09:50:00,0.7709,0.771,0.7709,0.771,115100000.0
2008-07-17 09:55:00,0.7711,0.7714,0.7711,0.7712,191100000.0
2008-07-17 10:00:00,0.7712,0.7712,0.7709,0.77115,269400000.0
2008-07-17 10:05:00,0.77115,0.7712,0.771,0.7711,118100000.0
2008-07-17 10:10:00,0.7711,0.7712,0.7703,0.7703,743300000.0
2008-07-17 10:15:00,0.77035,0.7705,0.7701,0.7703,575400000.0
2008-07-17 10:20:00,0.7703,0.7703,0.7697,0.77,741700000.0
2008-07-17 10:25:00,0.77,0.77,0.76975,0.77,242600000.0
2008-07-17 10:30:00,0.77,0.77,0.76925,0.7694,610000000.0
2008-07-17 10:35:00,0.7694,0.7695,0.7687,0.7694,566900000.0
2008-07-17 10:40:00,0.7693,0.7701,0.7692,0.77,880600000.0
2008-07-17 10:45:00,0.7699,0.7702,0.7696,0.77,499400000.0
2008-07-17 10:50:00,0.77,0.77025,0.7696,0.77,659399999.0
2008-07-17 10:55:00,0.77,0.7705,0.76995,0.77015,631000000.0
2008-07-17 11:00:00,0.7703,0.7704,0.77015,0.77015,206900000.0
2008-07-17 11:05:00,0.7702,0.7704,0.76976,0.7701,445800000.0
2008-07-17 11:10:00,0.7701,0.7705,0.7696,0.7704,256800000.0
2008-07-17 11:15:00,0.7704,0.7705,0.77035,0.7704,151800000.0
2008-07-17 11:20:00,0.7704,0.77095,0.7704,0.7708,249600000.0
2008-07-17 11:25:00,0.7708,0.7709,0.77075,0.77085,120100000.0
2008-07-17 11:30:00,0.77085,0.7713,0.77085,0.771,147600000.0
2008-07-17 11:35:00,0.771,0.7715,0.7708,0.7715,371100000.0
2008-07-17 11:40:00,0.7715,0.7715,0.7712,0.7712,106000000.0
2008-07-17 11:45:00,0.77115,0.77135,0.77105,0.77135,114200000.0
2008-07-17 11:50:00,0.77108,0.7715,0.7709,0.7712,575900001.0
2008-07-17 11:55:00,0.7712,0.77125,0.77061,0.77095,353100000.0
2008-07-17 12:00:00,0.77095,0.77095,0.7709,0.7709,39500000.0
2008-07-17 12:05:00,0.7709,0.7709,0.7707,0.77075,206600001.0
2008-07-17 12:10:00,0.7707,0.77096,0.77029,0.77055,133400000.0
2008-07-17 12:15:00,0.7708,0.77084,0.77039,0.77083,100300000.0
2008-07-17 12:20:00,0.77085,0.771,0.7707,0.7708,103600000.0
2008-07-17 12:25:00,0.77085,0.7709,0.7707,0.7707,213100000.0
2008-07-17 12:30:00,0.7707,0.7707,0.7695,0.7701,279400000.0
2008-07-17 12:35:00,0.7701,0.7708,0.7697,0.76995,181700000.0
2008-07-17 12:40:00,0.7699,0.77,0.7692,0.7694,528700000.0
2008-07-17 12:45:00,0.7694,0.76975,0.7692,0.7693,406600000.0
2008-07-17 12:50:00,0.7693,0.7694,0.768,0.7685,721300000.0
2008-07-17 12:55:00,0.7685,0.76865,0.7677,0.76845,793500000.0
2008-07-17 13:00:00,0.7685,0.76895,0.76805,0.76805,440600000.0
2008-07-17 13:05:00,0.76795,0.76805,0.76615,0.76665,708500000.0
2008-07-17 13:10:00,0.7667,0.7669,0.76635,0.7667,275300000.0
2008-07-17 13:15:00,0.7666,0.7669,0.7665,0.7669,111000000.0
2008-07-17 13:20:00,0.7669,0.7669,0.7665,0.7669,152600000.0
2008-07-17 13:25:00,0.7669,0.7669,0.7665,0.7666,204600000.0
2008-07-17 13:30:00,0.7666,0.76715,0.76645,0.7671,194800000.0
2008-07-17 13:35:00,0.7671,0.7676,0.76675,0.76675,421900000.0
2008-07-17 13:40:00,0.76675,0.76704,0.76659,0.767,315500000.0
2008-07-17 13:45:00,0.767,0.7672,0.76685,0.767,321300000.0
2008-07-17 13:50:00,0.767,0.7675,0.767,0.7675,522000000.0
2008-07-17 13:55:00,0.7675,0.7676,0.7674,0.7675,511600000.0
2008-07-17 14:00:00,0.7675,0.7676,0.76711,0.7676,180400000.0
2008-07-17 14:05:00,0.7676,0.7677,0.7675,0.7676,193500000.0
2008-07-17 14:10:00,0.7676,0.76765,0.7665,0.7669,774299999.0
2008-07-17 14:15:00,0.7669,0.7675,0.7669,0.7675,389100000.0
2008-07-17 14:20:00,0.7675,0.7677,0.7673,0.7677,523299999.0
2008-07-17 14:25:00,0.76775,0.7678,0.7675,0.7676,156200000.0
2008-07-17 14:30:00,0.76755,0.7676,0.7666,0.76755,428799999.0
2008-07-17 14:35:00,0.76755,0.7676,0.76645,0.76665,336199997.0
2008-07-17 14:40:00,0.76665,0.76695,0.76615,0.7663,339200000.0
2008-07-17 14:45:00,0.7662,0.76685,0.7662,0.76685,172600000.0
2008-07-17 14:50:00,0.76685,0.76704,0.76644,0.7669,217500000.0
2008-07-17 14:55:00,0.7667,0.7671,0.76625,0.7666,422400000.0
2008-07-17 15:00:00,0.7666,0.7672,0.7666,0.767,196200000.0
2008-07-17 15:05:00,0.7671,0.7671,0.7667,0.7667,125900000.0
2008-07-17 15:10:00,0.7667,0.76695,0.7667,0.76695,67900000.0
2008-07-17 15:15:00,0.76695,0.7672,0.76647,0.7671,389000000.0
2008-07-17 15:20:00,0.76715,0.76715,0.76705,0.76705,68000000.0
2008-07-17 15:25:00,0.76705,0.7674,0.76687,0.76697,170100000.0
2008-07-17 15:30:00,0.7673,0.76745,0.767,0.767,108700000.0
2008-07-17 15:35:00,0.767,0.7674,0.76695,0.76707,192500000.0
2008-07-17 15:40:00,0.7674,0.7675,0.767,0.767,156200000.0
2008-07-17 15:45:00,0.767,0.7675,0.767,0.76725,216000000.0
2008-07-17 15:50:00,0.76725,0.7673,0.76685,0.76722,166600000.0
2008-07-17 15:55:00,0.76725,0.76734,0.76687,0.76725,135000000.0
2008-07-17 16:00:00,0.76725,0.7681,0.7669,0.7669,472600000.0
2008-07-17 16:05:00,0.7669,0.7673,0.76685,0.76725,197900000.0
2008-07-17 16:10:00,0.76725,0.76735,0.76705,0.76725,127400000.0
2008-07-17 16:15:00,0.76725,0.7674,0.767,0.76715,375100000.0
2008-07-17 16:20:00,0.76715,0.7672,0.767,0.76715,109300000.0
2008-07-17 16:25:00,0.76715,0.7672,0.7669,0.76695,143200000.0
2008-07-17 16:30:00,0.767,0.7671,0.7667,0.7667,212700000.0
2008-07-17 16:35:00,0.7667,0.7669,0.7663,0.76675,245800000.0
2008-07-17 16:40:00,0.76675,0.76715,0.76675,0.76715,113800000.0
2008-07-17 16:45:00,0.76715,0.7672,0.7667,0.76695,222100000.0
2008-07-17 16:50:00,0.76695,0.7673,0.76695,0.7671,203800000.0
2008-07-17 16:55:00,0.7671,0.7673,0.76675,0.7671,301800000.0
2008-07-17 17:00:00,0.7671,0.7675,0.7667,0.767,478499999.0
2008-07-17 17:05:00,0.767,0.7671,0.7665,0.7666,345300000.0
2008-07-17 17:10:00,0.7665,0.7672,0.7665,0.76685,116400000.0
2008-07-17 17:15:00,0.76685,0.76695,0.7667,0.7669,72900000.0
2008-07-17 17:20:00,0.7667,0.7677,0.7666,0.76685,253200000.0
2008-07-17 17:25:00,0.76685,0.767,0.76646,0.7669,348100000.0
2008-07-17 17:30:00,0.767,0.767,0.7669,0.7669,66000000.0
2008-07-17 17:35:00,0.76695,0.7671,0.7666,0.76665,218800000.0
2008-07-17 17:40:00,0.7667,0.7667,0.7663,0.7664,271300000.0
2008-07-17 17:45:00,0.7664,0.7667,0.7662,0.7662,227600000.0
2008-07-17 17:50:00,0.7662,0.76625,0.7655,0.766,261299999.0
2008-07-17 17:55:00,0.766,0.76605,0.7655,0.76555,289400000.0
2008-07-17 18:00:00,0.76555,0.7662,0.76555,0.7658,220800000.0
2008-07-17 18:05:00,0.76595,0.76613,0.76587,0.766,138700000.0
2008-07-17 18:10:00,0.766,0.76609,0.76563,0.766,101900000.0
2008-07-17 18:15:00,0.766,0.76625,0.76565,0.7657,163900000.0
2008-07-17 18:20:00,0.7657,0.7661,0.7657,0.76575,339100000.0
2008-07-17 18:25:00,0.76575,0.766,0.7656,0.7657,70100000.0
2008-07-17 18:30:00,0.76575,0.7659,0.76523,0.7657,183100000.0
2008-07-17 18:35:00,0.7657,0.7658,0.7656,0.7657,180000000.0
2008-07-17 18:40:00,0.7658,0.766,0.7656,0.7658,167300000.0
2008-07-17 18:45:00,0.7658,0.7658,0.7651,0.7652,198000000.0
2008-07-17 18:50:00,0.7652,0.7652,0.7644,0.7644,294900000.0
2008-07-17 18:55:00,0.7644,0.7646,0.7643,0.7645,222700000.0
2008-07-17 19:00:00,0.7645,0.76474,0.76418,0.7646,206300000.0
2008-07-17 19:05:00,0.7646,0.7646,0.7635,0.76365,324800000.0
2008-07-17 19:10:00,0.76365,0.76365,0.7627,0.7629,211300000.0
2008-07-17 19:15:00,0.7629,0.76305,0.7622,0.7627,854799999.0
2008-07-17 19:20:00,0.7627,0.76275,0.7621,0.76275,221600000.0
2008-07-17 19:25:00,0.76275,0.76276,0.76217,0.76265,321699999.0
2008-07-17 19:30:00,0.76265,0.76275,0.7621,0.76215,110600000.0
2008-07-17 19:35:00,0.7621,0.7621,0.76155,0.76165,256500000.0
2008-07-17 19:40:00,0.762,0.762,0.7602,0.76075,533100000.0
2008-07-17 19:45:00,0.7609,0.76225,0.7609,0.7614,402500000.0
2008-07-17 19:50:00,0.7614,0.7617,0.7601,0.7601,289800000.0
2008-07-17 19:55:00,0.7601,0.7607,0.7596,0.76055,373600000.0
2008-07-17 20:00:00,0.7605,0.7606,0.75945,0.7598,201900000.0
2008-07-17 20:05:00,0.7598,0.76015,0.7594,0.75985,134300000.0
2008-07-17 20:10:00,0.7598,0.7601,0.7596,0.7599,148200000.0
2008-07-17 20:15:00,0.75985,0.7608,0.75985,0.7608,139100000.0
2008-07-17 20:20:00,0.7605,0.7609,0.7596,0.7601,348500000.0
2008-07-17 20:25:00,0.76,0.76,0.7587,0.759,323500000.0
2008-07-17 20:30:00,0.759,0.7598,0.7587,0.7597,262300000.0
2008-07-17 20:35:00,0.75965,0.76,0.75965,0.76,154400000.0
2008-07-17 20:40:00,0.76,0.7601,0.75955,0.7597,182000000.0
2008-07-17 20:45:00,0.7597,0.7598,0.75931,0.7597,245700000.0
2008-07-17 20:50:00,0.7597,0.7597,0.75936,0.75953,125000000.0
2008-07-17 20:55:00,0.7597,0.7608,0.7597,0.7607,410200000.0
2008-07-17 21:00:00,0.7607,0.76075,0.7602,0.76055,74800000.0
2008-07-17 21:05:00,0.7606,0.7611,0.7606,0.7609,107800000.0
2008-07-17 21:10:00,0.7609,0.7612,0.7605,0.7606,132300000.0
2008-07-17 21:15:00,0.7606,0.7608,0.76031,0.7606,71300000.0
2008-07-17 21:20:00,0.7606,0.7608,0.76028,0.76075,89400000.0
2008-07-17 21:25:00,0.76075,0.76087,0.7604,0.7607,51900000.0
2008-07-17 21:30:00,0.76075,0.76075,0.7607,0.76075,39500000.0
2008-07-17 21:35:00,0.76075,0.761,0.76055,0.761,50300000.0
2008-07-17 21:40:00,0.76105,0.76115,0.76081,0.76111,75500000.0
2008-07-17 21:45:00,0.76114,0.76117,0.76064,0.76105,56300000.0
2008-07-17 21:50:00,0.761,0.76108,0.7608,0.76096,114200000.0
2008-07-17 21:55:00,0.76086,0.76116,0.76063,0.761,152200000.0
2008-07-17 22:00:00,0.761,0.7612,0.76095,0.7612,69500000.0
2008-07-17 22:05:00,0.76125,0.76155,0.76096,0.76144,265300000.0
2008-07-17 22:10:00,0.76135,0.76215,0.76135,0.7617,142600000.0
2008-07-17 22:15:00,0.7613,0.7618,0.76123,0.7617,50400000.0
2008-07-17 22:20:00,0.7617,0.7626,0.76165,0.7625,161200000.0
2008-07-17 22:25:00,0.7624,0.7626,0.7615,0.76175,143400000.0
2008-07-17 22:30:00,0.7618,0.7623,0.76173,0.7621,105600000.0
2008-07-17 22:35:00,0.7622,0.7624,0.76177,0.7624,67400000.0
2008-07-17 22:40:00,0.7624,0.7626,0.7621,0.76231,58800000.0
2008-07-17 22:45:00,0.763,0.76345,0.76235,0.7632,438700000.0
2008-07-17 22:50:00,0.76315,0.76335,0.7631,0.7632,69500000.0
2008-07-17 22:55:00,0.7632,0.7633,0.76285,0.76305,290900000.0
2008-07-17 23:00:00,0.76305,0.7632,0.7627,0.7627,80000000.0
2008-07-17 23:05:00,0.7628,0.7634,0.76275,0.763,112000000.0
2008-07-17 23:10:00,0.7632,0.7634,0.7626,0.76305,286100000.0
2008-07-17 23:15:00,0.763,0.76336,0.76281,0.76321,93600000.0
2008-07-17 23:20:00,0.763,0.763,0.7626,0.7629,25000000.0
2008-07-17 23:25:00,0.7629,0.7635,0.76249,0.7631,96200000.0
2008-07-17 23:30:00,0.7631,0.7633,0.7629,0.7632,120900000.0
2008-07-17 23:35:00,0.7633,0.7639,0.76325,0.7636,281900000.0
2008-07-17 23:40:00,0.7636,0.7639,0.7632,0.7634,348299999.0
2008-07-17 23:45:00,0.7634,0.76345,0.76295,0.76295,80200000.0
2008-07-17 23:50:00,0.7629,0.7631,0.7625,0.7626,115500000.0
2008-07-17 23:55:00,0.7629,0.76325,0.76272,0.76298,309600000.0
2008-07-18 00:00:00,0.7631,0.7631,0.7629,0.763,151500000.0
2008-07-18 00:05:00,0.763,0.76321,0.7625,0.7625,177200000.0
2008-07-18 00:10:00,0.76254,0.76311,0.76254,0.76273,157700000.0
2008-07-18 00:15:00,0.76276,0.76318,0.76232,0.76232,164900000.0
2008-07-18 00:20:00,0.7626,0.76276,0.76234,0.76276,235000000.0
2008-07-18 00:25:00,0.7627,0.76275,0.76234,0.76255,190700000.0
2008-07-18 00:30:00,0.7626,0.7627,0.76245,0.76245,215200000.0
2008-07-18 00:35:00,0.76221,0.76271,0.7621,0.7624,244100000.0
2008-07-18 00:40:00,0.7624,0.76275,0.7623,0.76275,127300000.0
2008-07-18 00:45:00,0.7627,0.7627,0.76245,0.76245,116500000.0
2008-07-18 00:50:00,0.7625,0.76268,0.76217,0.76261,98800000.0
2008-07-18 00:55:00,0.76255,0.7636,0.76255,0.76315,222100000.0
2008-07-18 01:00:00,0.7631,0.7635,0.763,0.763,314200000.0
2008-07-18 01:05:00,0.763,0.76339,0.76286,0.7633,107400000.0
2008-07-18 01:10:00,0.76314,0.76357,0.76297,0.7631,189900000.0
2008-07-18 01:15:00,0.7631,0.76313,0.76268,0.7631,62800000.0
2008-07-18 01:20:00,0.76333,0.76352,0.76277,0.763,169200000.0
2008-07-18 01:25:00,0.763,0.76305,0.763,0.76305,81000000.0
2008-07-18 01:30:00,0.76281,0.7636,0.76281,0.7631,330100000.0
2008-07-18 01:35:00,0.7631,0.7633,0.7631,0.7631,383800000.0
2008-07-18 01:40:00,0.7631,0.76331,0.76272,0.76325,169000000.0
2008-07-18 01:45:00,0.76325,0.764,0.76325,0.7636,254300000.0
2008-07-18 01:50:00,0.7636,0.7636,0.7633,0.7634,138300000.0
2008-07-18 01:55:00,0.7631,0.7635,0.76291,0.76345,138800000.0
2008-07-18 02:00:00,0.7635,0.7636,0.76301,0.7632,207200000.0
2008-07-18 02:05:00,0.7632,0.76333,0.76277,0.76313,243200000.0
2008-07-18 02:10:00,0.76314,0.76345,0.7628,0.7632,155000000.0
2008-07-18 02:15:00,0.7632,0.76334,0.76283,0.763,116700000.0
2008-07-18 02:20:00,0.7632,0.7632,0.7629,0.7629,201900000.0
2008-07-18 02:25:00,0.76295,0.76295,0.7625,0.76265,301900000.0
2008-07-18 02:30:00,0.7627,0.7632,0.76245,0.7625,102500000.0
2008-07-18 02:35:00,0.7625,0.7625,0.76192,0.7624,151600000.0
2008-07-18 02:40:00,0.7625,0.76295,0.76242,0.7628,51800000.0
2008-07-18 02:45:00,0.76285,0.7633,0.76285,0.763,71000000.0
2008-07-18 02:50:00,0.763,0.76335,0.76278,0.7631,168800000.0
2008-07-18 02:55:00,0.7631,0.76315,0.7628,0.76285,126600000.0
2008-07-18 03:00:00,0.76285,0.763,0.7625,0.7628,237400000.0
2008-07-18 03:05:00,0.7628,0.7629,0.76238,0.7627,190700000.0
2008-07-18 03:10:00,0.7628,0.7628,0.76245,0.7626,311100000.0
2008-07-18 03:15:00,0.7626,0.76271,0.762,0.7627,134900000.0
2008-07-18 03:20:00,0.7627,0.7631,0.7625,0.76275,285800000.0
2008-07-18 03:25:00,0.7626,0.7635,0.76255,0.7632,327200000.0
2008-07-18 03:30:00,0.7633,0.7633,0.7631,0.76325,281499999.0
2008-07-18 03:35:00,0.76315,0.76315,0.76269,0.763,152700001.0
2008-07-18 03:40:00,0.763,0.7632,0.7625,0.76315,95600000.0
2008-07-18 03:45:00,0.7632,0.7632,0.76251,0.76273,184600000.0
2008-07-18 03:50:00,0.7629,0.7632,0.7624,0.76315,149700000.0
2008-07-18 03:55:00,0.76295,0.76316,0.7625,0.7625,170400000.0
2008-07-18 04:00:00,0.76263,0.7631,0.76253,0.7631,190800000.0
2008-07-18 04:05:00,0.7631,0.76325,0.7631,0.76325,42800000.0
2008-07-18 04:10:00,0.76325,0.76325,0.76325,0.76325,50100000.0
2008-07-18 04:15:00,0.76325,0.76325,0.7628,0.763,179100000.0
2008-07-18 04:20:00,0.763,0.76313,0.76249,0.76262,146700000.0
2008-07-18 04:25:00,0.763,0.763,0.76235,0.76295,29400000.0
2008-07-18 04:30:00,0.76295,0.76301,0.76236,0.7629,91200000.0
2008-07-18 04:35:00,0.7629,0.7629,0.7625,0.7625,71600000.0
2008-07-18 04:40:00,0.76245,0.7628,0.76245,0.7627,77100000.0
2008-07-18 04:45:00,0.7627,0.7628,0.7626,0.7626,97300000.0
2008-07-18 04:50:00,0.7626,0.7627,0.76219,0.7627,58000000.0
2008-07-18 04:55:00,0.7627,0.76275,0.76219,0.76262,72500000.0
2008-07-18 05:00:00,0.76255,0.7629,0.76226,0.7629,67900000.0
2008-07-18 05:05:00,0.7629,0.7631,0.7627,0.76295,71100000.0
2008-07-18 05:10:00,0.76295,0.7631,0.7629,0.763,35200000.0
2008-07-18 05:15:00,0.76303,0.76324,0.76278,0.76324,47900000.0
2008-07-18 05:20:00,0.7631,0.76327,0.76287,0.76296,111800000.0
2008-07-18 05:25:00,0.76292,0.7632,0.76274,0.76274,119100000.0
2008-07-18 05:30:00,0.7631,0.7632,0.76247,0.7632,75600000.0
2008-07-18 05:35:00,0.76295,0.76333,0.76278,0.76324,137900000.0
2008-07-18 05:40:00,0.76315,0.7633,0.7631,0.7633,56200000.0
2008-07-18 05:45:00,0.76315,0.7634,0.76285,0.76325,69400000.0
2008-07-18 05:50:00,0.7632,0.76337,0.76275,0.76286,83000000.0
2008-07-18 05:55:00,0.7631,0.76332,0.7627,0.76321,127500000.0
2008-07-18 06:00:00,0.7631,0.7632,0.76273,0.76315,81700000.0
2008-07-18 06:05:00,0.7631,0.7632,0.76265,0.7627,108900000.0
2008-07-18 06:10:00,0.7627,0.7627,0.76245,0.7626,139900000.0
2008-07-18 06:15:00,0.76234,0.76279,0.76216,0.76265,186400000.0
2008-07-18 06:20:00,0.76265,0.7631,0.7626,0.76275,144000000.0
2008-07-18 06:25:00,0.76275,0.76295,0.7627,0.76295,13700000.0
2008-07-18 06:30:00,0.76295,0.76355,0.7627,0.7634,91400000.0
2008-07-18 06:35:00,0.76312,0.76365,0.76303,0.76365,96700000.0
2008-07-18 06:40:00,0.7636,0.7639,0.7635,0.7638,108000000.0
2008-07-18 06:45:00,0.7638,0.7638,0.7634,0.7635,131800000.0
2008-07-18 06:50:00,0.7635,0.7635,0.7634,0.7634,52500000.0
2008-07-18 06:55:00,0.7634,0.76357,0.76301,0.7634,65000000.0
2008-07-18 07:00:00,0.76335,0.76343,0.76292,0.7633,70200000.0
2008-07-18 07:05:00,0.76336,0.76342,0.76283,0.7632,96500000.0
2008-07-18 07:10:00,0.7632,0.76341,0.76285,0.76341,106500000.0
2008-07-18 07:15:00,0.7633,0.76342,0.7632,0.7632,20600000.0
2008-07-18 07:20:00,0.76297,0.76348,0.7629,0.76325,32100000.0
2008-07-18 07:25:00,0.76325,0.7634,0.763,0.7633,115600000.0
2008-07-18 07:30:00,0.7633,0.7634,0.76285,0.76325,199800000.0
2008-07-18 07:35:00,0.7633,0.76375,0.76325,0.76375,146600000.0
2008-07-18 07:40:00,0.7638,0.7638,0.7635,0.7636,206700000.0
2008-07-18 07:45:00,0.7636,0.7641,0.7636,0.7641,254000000.0
2008-07-18 07:50:00,0.76405,0.76405,0.7635,0.7635,274900000.0
2008-07-18 07:55:00,0.7635,0.76355,0.7634,0.76345,92300000.0
2008-07-18 08:00:00,0.76345,0.7636,0.76345,0.7636,32900000.0
2008-07-18 08:05:00,0.7636,0.76365,0.76345,0.7636,55900000.0
2008-07-18 08:10:00,0.76345,0.7639,0.76323,0.76375,122700000.0
2008-07-18 08:15:00,0.76375,0.7638,0.76335,0.76345,71100000.0
2008-07-18 08:20:00,0.7634,0.7636,0.7631,0.76325,313500000.0
2008-07-18 08:25:00,0.76325,0.76355,0.76276,0.7634,65700000.0
2008-07-18 08:30:00,0.7634,0.76375,0.7634,0.76375,237800000.0
2008-07-18 08:35:00,0.7638,0.7643,0.7638,0.76415,131000000.0
2008-07-18 08:40:00,0.76373,0.76439,0.76365,0.7642,78500000.0
2008-07-18 08:45:00,0.7642,0.7643,0.76362,0.7641,190800000.0
2008-07-18 08:50:00,0.7641,0.7643,0.76395,0.7642,272000000.0
2008-07-18 08:55:00,0.76415,0.76415,0.76363,0.764,174100000.0
2008-07-18 09:00:00,0.764,0.764,0.7638,0.7638,105400000.0
2008-07-18 09:05:00,0.7638,0.7638,0.76315,0.7634,388000000.0
2008-07-18 09:10:00,0.7634,0.76385,0.7633,0.76335,199370000.0
2008-07-18 09:15:00,0.76335,0.7635,0.7631,0.7631,109900000.0
2008-07-18 09:20:00,0.7631,0.7635,0.7631,0.7635,131800000.0
2008-07-18 09:25:00,0.7635,0.7635,0.76263,0.76289,148400000.0
2008-07-18 09:30:00,0.7631,0.7631,0.7627,0.7628,213300000.0
2008-07-18 09:35:00,0.7628,0.7632,0.7628,0.76315,124800000.0
2008-07-18 09:40:00,0.7632,0.7633,0.7625,0.7628,348000000.0
2008-07-18 09:45:00,0.7628,0.763,0.76265,0.76265,91500000.0
2008-07-18 09:50:00,0.76265,0.7627,0.7625,0.7627,68900000.0
2008-07-18 09:55:00,0.7626,0.7629,0.7626,0.7627,180600000.0
2008-07-18 10:00:00,0.7627,0.7628,0.7625,0.7627,466500000.0
2008-07-18 10:05:00,0.76275,0.76315,0.7625,0.7626,174000000.0
2008-07-18 10:10:00,0.7626,0.7626,0.76205,0.76205,161500000.0
2008-07-18 10:15:00,0.7621,0.76305,0.7621,0.7628,273000002.0
2008-07-18 10:20:00,0.7628,0.76305,0.7625,0.7628,255100000.0
2008-07-18 10:25:00,0.7628,0.76375,0.7628,0.7636,200900000.0
2008-07-18 10:30:00,0.7635,0.7643,0.7634,0.764,387100000.0
2008-07-18 10:35:00,0.764,0.7641,0.7638,0.7641,194900000.0
2008-07-18 10:40:00,0.7641,0.7642,0.76385,0.7639,330500000.0
2008-07-18 10:45:00,0.76395,0.764,0.7638,0.7639,171600000.0
2008-07-18 10:50:00,0.76357,0.76423,0.76333,0.7639,407000000.0
2008-07-18 10:55:00,0.7639,0.7639,0.76331,0.76339,308200000.0
2008-07-18 11:00:00,0.76375,0.7639,0.76315,0.7632,379600000.0
2008-07-18 11:05:00,0.7632,0.7643,0.7632,0.7638,499500000.0
2008-07-18 11:10:00,0.7638,0.764,0.76335,0.76365,234300000.0
2008-07-18 11:15:00,0.76355,0.76365,0.76335,0.76355,86100000.0
2008-07-18 11:20:00,0.76355,0.7639,0.7634,0.76355,294300000.0
2008-07-18 11:25:00,0.7636,0.7641,0.76355,0.7636,113500000.0
2008-07-18 11:30:00,0.7637,0.76392,0.7634,0.76355,312100000.0
2008-07-18 11:35:00,0.7638,0.764,0.7638,0.7639,66800000.0
2008-07-18 11:40:00,0.7639,0.76407,0.7633,0.76367,529399998.0
2008-07-18 11:45:00,0.76365,0.76411,0.76329,0.7638,583100000.0
2008-07-18 11:50:00,0.7638,0.76385,0.7635,0.76355,138800000.0
2008-07-18 11:55:00,0.76355,0.7639,0.76318,0.76354,287000000.0
2008-07-18 12:00:00,0.7636,0.7637,0.76326,0.7637,136500000.0
2008-07-18 12:05:00,0.7637,0.7638,0.7637,0.7638,115500000.0
2008-07-18 12:10:00,0.7638,0.764,0.76352,0.7638,107900000.0
2008-07-18 12:15:00,0.7638,0.7641,0.7638,0.76395,263400000.0
2008-07-18 12:20:00,0.76395,0.7645,0.7638,0.7643,419700000.0
2008-07-18 12:25:00,0.7643,0.7646,0.7641,0.7642,300800000.0
2008-07-18 12:30:00,0.7642,0.7642,0.76255,0.7638,598500000.0
2008-07-18 12:35:00,0.7639,0.76475,0.76345,0.7645,686300000.0
2008-07-18 12:40:00,0.7646,0.76605,0.76455,0.76555,530600000.0
2008-07-18 12:45:00,0.76555,0.76565,0.76435,0.76455,229700000.0
2008-07-18 12:50:00,0.7646,0.7646,0.76395,0.76415,92400000.0
2008-07-18 12:55:00,0.76415,0.76505,0.76415,0.7649,153600000.0
2008-07-18 13:00:00,0.7649,0.7649,0.7642,0.7642,218300000.0
2008-07-18 13:05:00,0.7642,0.765,0.76375,0.7642,400900000.0
2008-07-18 13:10:00,0.7642,0.7642,0.76365,0.7637,187000000.0
2008-07-18 13:15:00,0.76385,0.76445,0.7638,0.7641,240600000.0
2008-07-18 13:20:00,0.7641,0.7643,0.76385,0.76425,529700000.0
2008-07-18 13:25:00,0.7643,0.7643,0.7636,0.7636,183900000.0
2008-07-18 13:30:00,0.76365,0.7639,0.7635,0.7637,161800000.0
2008-07-18 13:35:00,0.7637,0.7645,0.7637,0.7642,569600001.0
2008-07-18 13:40:00,0.7642,0.7642,0.7635,0.7636,518300000.0
2008-07-18 13:45:00,0.7636,0.76395,0.7633,0.7636,195500000.0
2008-07-18 13:50:00,0.7636,0.76395,0.7634,0.7638,140200000.0
2008-07-18 13:55:00,0.76395,0.7642,0.7637,0.7642,488600000.0
2008-07-18 14:00:00,0.7642,0.7642,0.7634,0.76345,325100000.0
2008-07-18 14:05:00,0.76345,0.76355,0.7634,0.7634,151200000.0
2008-07-18 14:10:00,0.7634,0.76345,0.7632,0.7632,305600000.0
2008-07-18 14:15:00,0.7632,0.7632,0.7627,0.7628,317300000.0
2008-07-18 14:20:00,0.7627,0.7628,0.7626,0.7626,223400000.0
2008-07-18 14:25:00,0.7626,0.7626,0.76195,0.7622,235900000.0
2008-07-18 14:30:00,0.7622,0.7631,0.7622,0.7629,423500000.0
2008-07-18 14:35:00,0.76288,0.76295,0.76247,0.76285,200100000.0
2008-07-18 14:40:00,0.7629,0.76375,0.76285,0.7635,507000000.0
2008-07-18 14:45:00,0.76345,0.76355,0.763,0.7633,323800000.0
2008-07-18 14:50:00,0.76325,0.76355,0.7631,0.76315,274000000.0
2008-07-18 14:55:00,0.76335,0.7641,0.7633,0.764,682600000.0
2008-07-18 15:00:00,0.764,0.7641,0.76335,0.76345,448600000.0
2008-07-18 15:05:00,0.7635,0.7636,0.7633,0.7634,292700000.0
2008-07-18 15:10:00,0.76317,0.7637,0.7629,0.7635,237200000.0
2008-07-18 15:15:00,0.7635,0.7638,0.76319,0.7636,197800000.0
2008-07-18 15:20:00,0.7636,0.7637,0.7634,0.7635,142600000.0
2008-07-18 15:25:00,0.7635,0.76375,0.7634,0.7636,180700000.0
2008-07-18 15:30:00,0.7634,0.7634,0.763,0.7632,321900000.0
2008-07-18 15:35:00,0.7632,0.7639,0.763,0.76345,314300000.0
2008-07-18 15:40:00,0.7635,0.7636,0.7634,0.7635,234100000.0
2008-07-18 15:45:00,0.7635,0.7638,0.7633,0.7634,309800000.0
2008-07-18 15:50:00,0.7634,0.7636,0.763,0.7635,806500000.0
2008-07-18 15:55:00,0.76355,0.7636,0.763,0.7633,1050200000.0
2008-07-18 16:00:00,0.7633,0.7637,0.76325,0.76355,685000000.0
2008-07-18 16:05:00,0.76355,0.7641,0.76355,0.76385,285000000.0
2008-07-18 16:10:00,0.76385,0.7639,0.7633,0.7635,341100000.0
2008-07-18 16:15:00,0.7635,0.7635,0.7627,0.76275,282800000.0
2008-07-18 16:20:00,0.7627,0.7628,0.7622,0.76255,258600000.0
2008-07-18 16:25:00,0.76255,0.76275,0.7624,0.7626,282300000.0
2008-07-18 16:30:00,0.7626,0.7627,0.76235,0.7625,305500000.0
2008-07-18 16:35:00,0.7625,0.7625,0.762,0.7621,341900000.0
2008-07-18 16:40:00,0.7621,0.7624,0.7621,0.76235,145600000.0
2008-07-18 16:45:00,0.76235,0.76275,0.7623,0.7627,578900000.0
2008-07-18 16:50:00,0.7627,0.7627,0.7618,0.76185,361500000.0
2008-07-18 16:55:00,0.7619,0.7622,0.7617,0.76205,192400000.0
2008-07-18 17:00:00,0.76205,0.7623,0.762,0.76215,148500000.0
2008-07-18 17:05:00,0.7621,0.7621,0.76165,0.7618,233600000.0
2008-07-18 17:10:00,0.7618,0.7618,0.76115,0.76125,343700000.0
2008-07-18 17:15:00,0.76125,0.7619,0.761,0.76155,487300000.0
2008-07-18 17:20:00,0.7615,0.7616,0.76105,0.7612,775100000.0
2008-07-18 17:25:00,0.7612,0.7615,0.7611,0.76145,343600000.0
2008-07-18 17:30:00,0.76145,0.7621,0.7614,0.76175,298400000.0
2008-07-18 17:35:00,0.7618,0.7622,0.7618,0.7621,210500000.0
2008-07-18 17:40:00,0.7621,0.7624,0.76175,0.76179,591900000.0
2008-07-18 17:45:00,0.7622,0.7622,0.76215,0.76215,46400000.0
2008-07-18 17:50:00,0.76215,0.7624,0.76215,0.76235,402800000.0
2008-07-18 17:55:00,0.7623,0.7625,0.7622,0.76245,217600000.0
2008-07-18 18:00:00,0.7624,0.7624,0.7622,0.76225,63600000.0
2008-07-18 18:05:00,0.76231,0.7625,0.76176,0.7623,151200000.0
2008-07-18 18:10:00,0.7623,0.7628,0.7623,0.7628,126000000.0
2008-07-18 18:15:00,0.7628,0.76295,0.76198,0.7625,395000000.0
2008-07-18 18:20:00,0.7625,0.7625,0.7623,0.7624,25000000.0
2008-07-18 18:25:00,0.7624,0.7626,0.76213,0.76245,116700000.0
2008-07-18 18:30:00,0.7624,0.76264,0.76184,0.76245,328400000.0
2008-07-18 18:35:00,0.7625,0.76269,0.76191,0.7625,288300000.0
2008-07-18 18:40:00,0.7625,0.7625,0.7625,0.7625,16400000.0
2008-07-18 18:45:00,0.7625,0.76252,0.7621,0.76245,105000000.0
2008-07-18 18:50:00,0.7625,0.7626,0.76245,0.7625,17400000.0
2008-07-18 18:55:00,0.7625,0.76305,0.76225,0.76225,317500000.0
2008-07-18 19:00:00,0.7623,0.7624,0.7621,0.7622,226300000.0
2008-07-18 19:05:00,0.7622,0.76239,0.76182,0.7623,70300000.0
2008-07-18 19:10:00,0.7623,0.7623,0.76169,0.76205,42100000.0
2008-07-18 19:15:00,0.76173,0.76225,0.7617,0.7621,162900000.0
2008-07-18 19:20:00,0.7622,0.7622,0.76164,0.76167,461000000.0
2008-07-18 19:25:00,0.76205,0.76215,0.76168,0.762,176900000.0
2008-07-18 19:30:00,0.762,0.762,0.76154,0.76168,127500000.0
2008-07-18 19:35:00,0.76178,0.76214,0.76149,0.76202,157600000.0
2008-07-18 19:40:00,0.7619,0.7621,0.76147,0.7616,103300000.0
2008-07-18 19:45:00,0.76188,0.7621,0.76166,0.7619,88900000.0
2008-07-18 19:50:00,0.7617,0.7622,0.76149,0.7616,108600000.0
2008-07-18 19:55:00,0.7616,0.7618,0.7611,0.7618,115400000.0
2008-07-18 20:00:00,0.7618,0.76193,0.7616,0.76185,47400000.0
2008-07-18 20:05:00,0.7618,0.76199,0.76143,0.7619,80400000.0
2008-07-18 20:10:00,0.7619,0.76213,0.76167,0.7619,99500000.0
2008-07-18 20:15:00,0.7619,0.7619,0.76148,0.7619,53700000.0
2008-07-18 20:20:00,0.7619,0.76195,0.76154,0.76195,73800000.0
2008-07-18 20:25:00,0.76195,0.76195,0.76157,0.76175,80800000.0
2008-07-18 20:30:00,0.76175,0.7618,0.76087,0.76095,177900000.0
2008-07-18 20:35:00,0.76102,0.76155,0.76091,0.76115,152700000.0
2008-07-18 20:40:00,0.76115,0.76121,0.76077,0.76095,73100000.0
2008-07-18 20:45:00,0.76131,0.76131,0.76086,0.76105,39600000.0
2008-07-18 20:50:00,0.76105,0.76131,0.76085,0.76105,65200000.0
2008-07-18 20:55:00,0.7613,0.7613,0.76095,0.761,110300000.0
2008-07-18 21:00:00,0.761,0.76107,0.76066,0.76105,54700000.0
2008-07-18 21:05:00,0.76107,0.76111,0.76062,0.76076,119200000.0
2008-07-18 21:10:00,0.761,0.76122,0.76078,0.76101,156700000.0
2008-07-18 21:15:00,0.7612,0.76122,0.76062,0.76062,93600000.0
2008-07-18 21:20:00,0.76072,0.7612,0.7606,0.76075,147400000.0
2008-07-18 21:25:00,0.76109,0.7611,0.76061,0.761,102200000.0
2008-07-18 21:30:00,0.76079,0.7612,0.76065,0.761,51200000.0
2008-07-18 21:35:00,0.76085,0.76111,0.76065,0.76095,166500000.0
2008-07-18 21:40:00,0.76072,0.76112,0.7606,0.76095,114300000.0
2008-07-18 21:45:00,0.7609,0.7611,0.76042,0.76051,152800000.0
2008-07-18 21:50:00,0.76095,0.76108,0.76044,0.76048,85800000.0
2008-07-18 21:55:00,0.761,0.7611,0.7606,0.761,200600000.0
2008-07-18 22:00:00,0.76059,0.7612,0.76045,0.76058,323400002.0
2008-07-18 22:05:00,0.7605,0.761,0.76024,0.761,132900000.0
2008-07-18 22:10:00,0.76095,0.7611,0.76061,0.761,61300000.0
2008-07-18 22:15:00,0.761,0.761,0.76061,0.76073,43700000.0
2008-07-18 22:20:00,0.76095,0.761,0.76033,0.76058,322300000.0
2008-07-18 22:25:00,0.76059,0.7611,0.76039,0.76105,76500000.0
2008-07-18 22:30:00,0.76093,0.76114,0.76056,0.76105,85500000.0
2008-07-18 22:35:00,0.76085,0.7613,0.76065,0.7611,309600000.0
2008-07-18 22:40:00,0.7611,0.7611,0.76065,0.76082,132800000.0
2008-07-18 22:45:00,0.7609,0.76096,0.76044,0.7609,224100000.0
2008-07-18 22:50:00,0.76095,0.761,0.76064,0.76095,61200000.0
2008-07-18 22:55:00,0.7609,0.76105,0.7607,0.7607,93100000.0
2008-07-21 00:05:00,0.761,0.761,0.7606,0.7606,10800000.0
2008-07-21 00:10:00,0.7608,0.7609,0.7605,0.7607,16200000.0
2008-07-21 00:15:00,0.7608,0.7608,0.7605,0.7605,10800000.0
2008-07-21 00:20:00,0.7604,0.7605,0.7601,0.7601,10800000.0
2008-07-21 00:25:00,0.7602,0.7602,0.7601,0.7602,16200000.0
2008-07-21 00:30:00,0.7601,0.7602,0.7601,0.7602,10800000.0
2008-07-21 00:35:00,0.7601,0.7602,0.7601,0.7601,10800000.0
2008-07-21 00:45:00,0.76,0.7601,0.7597,0.7597,21600000.0
2008-07-21 00:50:00,0.7596,0.7597,0.7596,0.7597,16200000.0
2008-07-21 00:55:00,0.7596,0.7597,0.7595,0.7595,10800000.0
2008-07-21 01:00:00,0.7594,0.7597,0.7593,0.7597,16200000.0
2008-07-21 01:05:00,0.7593,0.7596,0.7593,0.7595,21600000.0
2008-07-21 01:10:00,0.7596,0.76,0.7593,0.7599,27000000.0
2008-07-21 01:15:00,0.7598,0.7601,0.7598,0.76,21600000.0
2008-07-21 01:20:00,0.7599,0.7602,0.7597,0.7599,21600000.0
2008-07-21 01:25:00,0.76,0.7602,0.7599,0.76,27000000.0
2008-07-21 01:30:00,0.7599,0.76,0.7598,0.76,10800000.0
2008-07-21 01:35:00,0.7599,0.76,0.7596,0.7596,21600000.0
2008-07-21 01:40:00,0.7595,0.7596,0.7593,0.7593,16200000.0
2008-07-21 01:45:00,0.7595,0.7596,0.7593,0.7595,21600000.0
2008-07-21 01:50:00,0.7593,0.7602,0.7593,0.7602,21600000.0
2008-07-21 01:55:00,0.7603,0.7603,0.7598,0.7603,16200000.0
2008-07-21 02:00:00,0.7603,0.76069,0.76023,0.7605,62600000.0
2008-07-21 02:05:00,0.76045,0.76065,0.76016,0.7604,179500000.0
2008-07-21 02:10:00,0.7603,0.76056,0.76023,0.76035,58600000.0
2008-07-21 02:15:00,0.76035,0.7605,0.76035,0.7604,31900000.0
2008-07-21 02:20:00,0.7604,0.76063,0.76013,0.76042,68600000.0
2008-07-21 02:25:00,0.76057,0.7607,0.76055,0.7607,141000000.0
2008-07-21 02:30:00,0.7607,0.76115,0.7607,0.761,290100000.0
2008-07-21 02:35:00,0.761,0.7611,0.76075,0.76075,135200000.0
2008-07-21 02:40:00,0.76074,0.76113,0.76063,0.7611,99000000.0
2008-07-21 02:45:00,0.7611,0.76115,0.761,0.7611,101100000.0
2008-07-21 02:50:00,0.76115,0.76125,0.7611,0.76115,100200000.0
2008-07-21 02:55:00,0.76115,0.76115,0.76055,0.7607,350200000.0
2008-07-21 03:00:00,0.7606,0.7611,0.7606,0.7609,230700000.0
2008-07-21 03:05:00,0.7609,0.7615,0.7609,0.7615,321700000.0
2008-07-21 03:10:00,0.7615,0.7615,0.76075,0.7609,310700000.0
2008-07-21 03:15:00,0.76095,0.76115,0.7609,0.761,174700000.0
2008-07-21 03:20:00,0.761,0.7613,0.76058,0.76066,223600000.0
2008-07-21 03:25:00,0.7611,0.76121,0.76067,0.761,162200000.0
2008-07-21 03:30:00,0.761,0.761,0.7603,0.7604,480100000.0
2008-07-21 03:35:00,0.7604,0.7607,0.7601,0.7603,290300000.0
2008-07-21 03:40:00,0.7603,0.7604,0.76025,0.7603,92900000.0
2008-07-21 03:45:00,0.7603,0.76065,0.7603,0.7605,147700001.0
2008-07-21 03:50:00,0.7605,0.7606,0.76045,0.7606,76700000.0
2008-07-21 03:55:00,0.76065,0.76085,0.76065,0.76085,111500000.0
2008-07-21 04:00:00,0.7609,0.7612,0.7609,0.7612,62300000.0
2008-07-21 04:05:00,0.7612,0.76155,0.7611,0.7615,140000000.0
2008-07-21 04:10:00,0.7615,0.76155,0.76077,0.76079,143500000.0
2008-07-21 04:15:00,0.76125,0.76135,0.76125,0.7613,77300000.0
2008-07-21 04:20:00,0.76125,0.76147,0.76098,0.7613,61100000.0
2008-07-21 04:25:00,0.7612,0.7613,0.7612,0.7612,146400000.0
2008-07-21 04:30:00,0.7611,0.76128,0.76091,0.7611,77600000.0
2008-07-21 04:35:00,0.76075,0.7612,0.76063,0.7612,94900000.0
2008-07-21 04:40:00,0.7612,0.7612,0.76065,0.76095,186900000.0
2008-07-21 04:45:00,0.7609,0.76115,0.76053,0.7611,145500000.0
2008-07-21 04:50:00,0.76105,0.76125,0.76071,0.7612,138800000.0
2008-07-21 04:55:00,0.7611,0.7611,0.7607,0.7611,44700000.0
2008-07-21 05:00:00,0.76115,0.7612,0.76074,0.7611,75300000.0
2008-07-21 05:05:00,0.7611,0.76112,0.76065,0.76085,101300000.0
2008-07-21 05:10:00,0.76095,0.76122,0.76069,0.76122,109100000.0
2008-07-21 05:15:00,0.7611,0.76129,0.76054,0.76119,126800000.0
2008-07-21 05:20:00,0.7611,0.7611,0.761,0.76105,21700000.0
2008-07-21 05:25:00,0.7611,0.76134,0.76088,0.7613,70200000.0
2008-07-21 05:30:00,0.7613,0.7613,0.76085,0.76125,32500000.0
2008-07-21 05:35:00,0.76092,0.76126,0.76081,0.7611,116300000.0
2008-07-21 05:40:00,0.7611,0.76146,0.7608,0.76086,280100000.0
2008-07-21 05:45:00,0.76086,0.76133,0.76077,0.76129,165600000.0
2008-07-21 05:50:00,0.76131,0.76152,0.76091,0.76125,144299997.0
2008-07-21 05:55:00,0.76119,0.7615,0.76095,0.7614,59000000.0
2008-07-21 06:00:00,0.7614,0.76158,0.7611,0.7613,110200000.0
2008-07-21 06:05:00,0.7613,0.76135,0.76094,0.7611,72500000.0
2008-07-21 06:10:00,0.76082,0.7615,0.76082,0.7615,156800000.0
2008-07-21 06:15:00,0.7614,0.7614,0.76095,0.76118,65900000.0
2008-07-21 06:20:00,0.76128,0.76156,0.76104,0.7613,168800000.0
2008-07-21 06:25:00,0.7613,0.7615,0.76109,0.76113,146900000.0
2008-07-21 06:30:00,0.7613,0.76156,0.76088,0.7615,174900000.0
2008-07-21 06:35:00,0.7613,0.76141,0.7611,0.76125,43000000.0
2008-07-21 06:40:00,0.76102,0.76137,0.76089,0.76134,120000000.0
2008-07-21 06:45:00,0.76135,0.76154,0.76108,0.76114,118300000.0
2008-07-21 06:50:00,0.7613,0.7618,0.76107,0.7617,94800000.0
2008-07-21 06:55:00,0.76145,0.76179,0.76117,0.7616,134600000.0
2008-07-21 07:00:00,0.7616,0.76163,0.76102,0.76154,108700000.0
2008-07-21 07:05:00,0.76155,0.7616,0.7612,0.7614,238100000.0
2008-07-21 07:10:00,0.7614,0.76155,0.7613,0.7614,107900000.0
2008-07-21 07:15:00,0.7614,0.7615,0.76103,0.76133,119400000.0
2008-07-21 07:20:00,0.7614,0.76146,0.76102,0.7612,226400000.0
2008-07-21 07:25:00,0.7612,0.7615,0.7612,0.7615,64700000.0
2008-07-21 07:30:00,0.7613,0.76145,0.7612,0.7613,79300000.0
2008-07-21 07:35:00,0.7613,0.7614,0.7612,0.7613,35400000.0
2008-07-21 07:40:00,0.76088,0.76145,0.76085,0.761,126300000.0
2008-07-21 07:45:00,0.76105,0.76115,0.7608,0.7609,127900000.0
2008-07-21 07:50:00,0.76085,0.761,0.76055,0.761,116500000.0
2008-07-21 07:55:00,0.761,0.7613,0.7608,0.7613,101500000.0
2008-07-21 08:00:00,0.7613,0.7616,0.7612,0.7616,69500000.0
2008-07-21 08:05:00,0.7616,0.7623,0.7616,0.76185,161400000.0
2008-07-21 08:10:00,0.76185,0.76185,0.76135,0.7617,196200000.0
2008-07-21 08:15:00,0.7617,0.7621,0.7617,0.76185,203600000.0
2008-07-21 08:20:00,0.76185,0.7619,0.7614,0.76165,101300000.0
2008-07-21 08:25:00,0.7615,0.76165,0.7613,0.76145,105600000.0
2008-07-21 08:30:00,0.7615,0.7615,0.7611,0.76115,82300000.0
2008-07-21 08:35:00,0.76115,0.76128,0.7606,0.7611,116600000.0
2008-07-21 08:40:00,0.7611,0.7613,0.7609,0.761,255600000.0
2008-07-21 08:45:00,0.761,0.7611,0.76061,0.76061,199100000.0
2008-07-21 08:50:00,0.76105,0.76145,0.761,0.7612,734200000.0
2008-07-21 08:55:00,0.7612,0.7612,0.761,0.76105,184900000.0
2008-07-21 09:00:00,0.76105,0.7615,0.761,0.76105,359200000.0
2008-07-21 09:05:00,0.76105,0.7614,0.761,0.7613,318300000.0
2008-07-21 09:10:00,0.7613,0.7616,0.7612,0.7613,263300000.0
2008-07-21 09:15:00,0.7613,0.76164,0.76096,0.76127,285800000.0
2008-07-21 09:20:00,0.7615,0.7619,0.7614,0.7617,267500000.0
2008-07-21 09:25:00,0.7616,0.762,0.7615,0.7619,418500000.0
2008-07-21 09:30:00,0.7619,0.7622,0.7616,0.7616,292000000.0
2008-07-21 09:35:00,0.7616,0.7616,0.7613,0.76145,160800000.0
2008-07-21 09:40:00,0.76107,0.7615,0.761,0.7615,110200000.0
2008-07-21 09:45:00,0.7615,0.7615,0.76105,0.76115,325000000.0
2008-07-21 09:50:00,0.7612,0.7613,0.761,0.7611,341600000.0
2008-07-21 09:55:00,0.7611,0.7614,0.7611,0.7613,123200000.0
2008-07-21 10:00:00,0.7612,0.7613,0.76055,0.76065,265700000.0
2008-07-21 10:05:00,0.7606,0.761,0.76054,0.76094,134200000.0
2008-07-21 10:10:00,0.761,0.7613,0.76085,0.7612,398300000.0
2008-07-21 10:15:00,0.7612,0.7619,0.7612,0.7618,367400001.0
2008-07-21 10:20:00,0.76175,0.7622,0.76175,0.76195,586100001.0
2008-07-21 10:25:00,0.76195,0.7632,0.7618,0.7629,797600000.0
2008-07-21 10:30:00,0.7629,0.7633,0.7629,0.76325,316700000.0
2008-07-21 10:35:00,0.7632,0.7633,0.7628,0.76285,291700000.0
2008-07-21 10:40:00,0.76285,0.76285,0.7622,0.7625,481700000.0
2008-07-21 10:45:00,0.7625,0.7625,0.7623,0.7625,54200000.0
2008-07-21 10:50:00,0.7625,0.76255,0.7623,0.76235,184800000.0
2008-07-21 10:55:00,0.76235,0.7625,0.7621,0.7622,141800000.0
2008-07-21 11:00:00,0.7622,0.76245,0.76215,0.7624,116100000.0
2008-07-21 11:05:00,0.7624,0.7625,0.76165,0.7619,265200000.0
2008-07-21 11:10:00,0.7619,0.7622,0.7617,0.7622,269200000.0
2008-07-21 11:15:00,0.7622,0.76265,0.762,0.76255,276700000.0
2008-07-21 11:20:00,0.7626,0.7627,0.7625,0.7625,90600000.0
2008-07-21 11:25:00,0.7624,0.7627,0.7624,0.76245,51200000.0
2008-07-21 11:30:00,0.7627,0.7627,0.7624,0.7625,95600000.0
2008-07-21 11:35:00,0.7625,0.76255,0.7624,0.76245,139200000.0
2008-07-21 11:40:00,0.7624,0.7624,0.7622,0.76235,70900000.0
2008-07-21 11:45:00,0.7624,0.76275,0.7622,0.7626,448900000.0
2008-07-21 11:50:00,0.7626,0.76275,0.7623,0.7623,142800000.0
2008-07-21 11:55:00,0.76235,0.76235,0.76205,0.7621,235600000.0
2008-07-21 12:00:00,0.7621,0.7622,0.76164,0.76168,172400000.0
2008-07-21 12:05:00,0.76205,0.76255,0.76205,0.76226,257600000.0
2008-07-21 12:10:00,0.7624,0.7625,0.76196,0.7622,128800000.0
2008-07-21 12:15:00,0.7622,0.7623,0.76215,0.76225,165700000.0
2008-07-21 12:20:00,0.76225,0.7623,0.76205,0.7622,112800000.0
2008-07-21 12:25:00,0.7622,0.7624,0.7621,0.7622,63200000.0
2008-07-21 12:30:00,0.7621,0.7623,0.7621,0.76225,170900000.0
2008-07-21 12:35:00,0.7622,0.7632,0.76215,0.7627,331100000.0
2008-07-21 12:40:00,0.76265,0.76286,0.76226,0.76265,88100000.0
2008-07-21 12:45:00,0.7627,0.7628,0.76215,0.7627,128200000.0
2008-07-21 12:50:00,0.7627,0.76283,0.76222,0.7628,297100000.0
2008-07-21 12:55:00,0.7628,0.76295,0.76199,0.76243,619400000.0
2008-07-21 13:00:00,0.7624,0.76265,0.7616,0.76195,429100000.0
2008-07-21 13:05:00,0.76195,0.76215,0.7617,0.7621,176300000.0
2008-07-21 13:10:00,0.762,0.76235,0.76135,0.76145,332900000.0
2008-07-21 13:15:00,0.7614,0.7616,0.7613,0.76135,242400000.0
2008-07-21 13:20:00,0.7613,0.7623,0.7613,0.762,291199999.0
2008-07-21 13:25:00,0.7621,0.7621,0.762,0.762,116900000.0
2008-07-21 13:30:00,0.762,0.7621,0.76155,0.76165,58000000.0
2008-07-21 13:35:00,0.76165,0.7617,0.76125,0.7614,260400000.0
2008-07-21 13:40:00,0.7612,0.7614,0.7607,0.7609,350100000.0
2008-07-21 13:45:00,0.7609,0.76125,0.7606,0.761,398900000.0
2008-07-21 13:50:00,0.761,0.76115,0.7607,0.7611,235300000.0
2008-07-21 13:55:00,0.76115,0.7612,0.7608,0.761,182200000.0
2008-07-21 14:00:00,0.7609,0.7613,0.7608,0.7612,175700000.0
2008-07-21 14:05:00,0.7613,0.7614,0.761,0.7612,113100000.0
2008-07-21 14:10:00,0.7612,0.7612,0.76095,0.7611,459700000.0
2008-07-21 14:15:00,0.7611,0.7613,0.7611,0.7612,74200000.0
2008-07-21 14:20:00,0.76074,0.7613,0.76074,0.7613,112600000.0
2008-07-21 14:25:00,0.7613,0.7613,0.761,0.7612,113400000.0
2008-07-21 14:30:00,0.7611,0.7612,0.7609,0.761,138000000.0
2008-07-21 14:35:00,0.761,0.7612,0.76051,0.761,80500000.0
2008-07-21 14:40:00,0.761,0.76113,0.76057,0.76106,287900000.0
2008-07-21 14:45:00,0.7611,0.7616,0.7611,0.7615,65100000.0
2008-07-21 14:50:00,0.7615,0.7615,0.76105,0.7613,108100000.0
2008-07-21 14:55:00,0.7612,0.7613,0.7607,0.7608,233800000.0
2008-07-21 15:00:00,0.76085,0.7612,0.7607,0.76095,159000000.0
2008-07-21 15:05:00,0.76095,0.7612,0.76075,0.7612,78100000.0
2008-07-21 15:10:00,0.7612,0.7614,0.7612,0.7613,88300000.0
2008-07-21 15:15:00,0.7613,0.7615,0.7612,0.76135,169900000.0
2008-07-21 15:20:00,0.7613,0.76146,0.76101,0.7614,85700000.0
2008-07-21 15:25:00,0.76145,0.7615,0.7611,0.7612,213300000.0
2008-07-21 15:30:00,0.7612,0.7613,0.761,0.7611,427100000.0
2008-07-21 15:35:00,0.761,0.7611,0.7609,0.7609,91300000.0
2008-07-21 15:40:00,0.7609,0.7611,0.7609,0.761,250900000.0
2008-07-21 15:45:00,0.76085,0.7611,0.7606,0.7607,342500000.0
2008-07-21 15:50:00,0.76047,0.7607,0.7602,0.7606,411200000.0
2008-07-21 15:55:00,0.7606,0.7606,0.7602,0.7604,263700000.0
2008-07-21 16:00:00,0.7604,0.7608,0.7603,0.7608,291700000.0
2008-07-21 16:05:00,0.7608,0.7608,0.76032,0.7608,116100000.0
2008-07-21 16:10:00,0.7608,0.7614,0.7607,0.7608,421100000.0
2008-07-21 16:15:00,0.7608,0.7609,0.7604,0.7604,304300000.0
2008-07-21 16:20:00,0.7604,0.7605,0.7602,0.7602,250300000.0
2008-07-21 16:25:00,0.7602,0.7603,0.76,0.7603,288800000.0
2008-07-21 16:30:00,0.7602,0.7603,0.75965,0.7599,509200000.0
2008-07-21 16:35:00,0.7599,0.7601,0.75946,0.7598,223100000.0
2008-07-21 16:40:00,0.7598,0.76,0.7591,0.7593,660900001.0
2008-07-21 16:45:00,0.7594,0.7595,0.759,0.7593,592900000.0
2008-07-21 16:50:00,0.7593,0.7594,0.7591,0.7594,182500000.0
2008-07-21 16:55:00,0.7594,0.75945,0.75865,0.75865,480200000.0
2008-07-21 17:00:00,0.7588,0.7598,0.75865,0.7595,811000000.0
2008-07-21 17:05:00,0.7595,0.76015,0.7595,0.7598,360500000.0
2008-07-21 17:10:00,0.76,0.7602,0.75895,0.75905,637300000.0
2008-07-21 17:15:00,0.75905,0.7594,0.7588,0.7591,464000000.0
2008-07-21 17:20:00,0.7591,0.7595,0.75905,0.75945,255900000.0
2008-07-21 17:25:00,0.75945,0.7595,0.75865,0.759,317000000.0
2008-07-21 17:30:00,0.759,0.7594,0.75864,0.7593,280000000.0
2008-07-21 17:35:00,0.7593,0.7594,0.75855,0.7586,1093400001.0
2008-07-21 17:40:00,0.7586,0.75905,0.7586,0.7589,850000001.0
2008-07-21 17:45:00,0.75895,0.75925,0.7588,0.7592,428500000.0
2008-07-21 17:50:00,0.7592,0.7596,0.7591,0.75935,339600000.0
2008-07-21 17:55:00,0.7594,0.7596,0.7593,0.7595,553100000.0
2008-07-21 18:00:00,0.75945,0.7596,0.75879,0.75904,330700000.0
2008-07-21 18:05:00,0.75906,0.75945,0.75894,0.7591,221400000.0
2008-07-21 18:10:00,0.75915,0.75941,0.75908,0.7592,234100000.0
2008-07-21 18:15:00,0.7592,0.7592,0.7588,0.759,383400000.0
2008-07-21 18:20:00,0.759,0.75935,0.75877,0.7592,185200000.0
2008-07-21 18:25:00,0.75925,0.7593,0.7585,0.7592,215900002.0
2008-07-21 18:30:00,0.7592,0.75945,0.7589,0.7594,165200000.0
2008-07-21 18:35:00,0.75945,0.7595,0.759,0.75945,82300000.0
2008-07-21 18:40:00,0.75917,0.75979,0.75914,0.75945,144800000.0
2008-07-21 18:45:00,0.7595,0.75971,0.75921,0.75955,325500000.0
2008-07-21 18:50:00,0.75955,0.7598,0.75913,0.75955,255200000.0
2008-07-21 18:55:00,0.75955,0.76005,0.75935,0.75955,144800000.0
2008-07-21 19:00:00,0.75955,0.7602,0.75945,0.75985,206400000.0
2008-07-21 19:05:00,0.7597,0.7599,0.75945,0.75945,93000000.0
2008-07-21 19:10:00,0.7595,0.7598,0.75935,0.75959,149100000.0
2008-07-21 19:15:00,0.7595,0.75991,0.75947,0.75984,456000000.0
2008-07-21 19:20:00,0.7598,0.75983,0.7594,0.75975,74600000.0
2008-07-21 19:25:00,0.75975,0.7599,0.75945,0.7596,1419200000.0
2008-07-21 19:30:00,0.75968,0.75999,0.75922,0.7595,132600000.0
2008-07-21 19:35:00,0.7595,0.75971,0.75925,0.75925,118500000.0
2008-07-21 19:40:00,0.7593,0.75965,0.75865,0.7595,459800001.0
2008-07-21 19:45:00,0.7596,0.7596,0.75895,0.75905,167400000.0
2008-07-21 19:50:00,0.75905,0.75905,0.7589,0.7589,36800000.0
2008-07-21 19:55:00,0.75891,0.7595,0.75863,0.7593,335499999.0
2008-07-21 20:00:00,0.7593,0.75948,0.75911,0.7592,55200000.0
2008-07-21 20:05:00,0.75932,0.7596,0.75895,0.75945,217700000.0
2008-07-21 20:10:00,0.75918,0.7597,0.75914,0.7597,92000000.0
2008-07-21 20:15:00,0.7597,0.7598,0.75935,0.75955,136000000.0
2008-07-21 20:20:00,0.7596,0.75965,0.75928,0.75965,62200000.0
2008-07-21 20:25:00,0.75956,0.75995,0.75938,0.75959,66700000.0
2008-07-21 20:30:00,0.7598,0.75992,0.75942,0.75992,90600000.0
2008-07-21 20:35:00,0.7598,0.7603,0.7597,0.7601,166900000.0
2008-07-21 20:40:00,0.76035,0.76045,0.75975,0.7599,227000000.0
2008-07-21 20:45:00,0.75985,0.76,0.75955,0.7599,139200000.0
2008-07-21 20:50:00,0.75995,0.7603,0.75967,0.76015,178600000.0
2008-07-21 20:55:00,0.76005,0.7604,0.76,0.76005,163700000.0
2008-07-21 21:00:00,0.76005,0.7602,0.75947,0.76014,404400000.0
2008-07-21 21:05:00,0.76016,0.76017,0.75985,0.76,117500000.0
2008-07-21 21:10:00,0.76,0.7604,0.75964,0.76035,247900000.0
2008-07-21 21:15:00,0.76035,0.76085,0.76035,0.7606,151100000.0
2008-07-21 21:20:00,0.7606,0.76065,0.7601,0.76035,151900000.0
2008-07-21 21:25:00,0.7601,0.76051,0.75997,0.7605,177200000.0
2008-07-21 21:30:00,0.76045,0.76105,0.76025,0.76055,86200000.0
2008-07-21 21:35:00,0.7606,0.7608,0.76029,0.7608,227599996.0
2008-07-21 21:40:00,0.7606,0.7611,0.7606,0.7611,126100000.0
2008-07-21 21:45:00,0.7611,0.76112,0.76077,0.7611,83800000.0
2008-07-21 21:50:00,0.76102,0.76126,0.76077,0.7611,90000000.0
2008-07-21 21:55:00,0.76105,0.7612,0.76075,0.76075,230500000.0
2008-07-21 22:00:00,0.76095,0.76105,0.7607,0.761,95300000.0
2008-07-21 22:05:00,0.761,0.7611,0.76069,0.76095,182300000.0
2008-07-21 22:10:00,0.76095,0.7611,0.76066,0.76098,99600000.0
2008-07-21 22:15:00,0.76095,0.7611,0.76085,0.7609,126100000.0
2008-07-21 22:20:00,0.76095,0.7614,0.7605,0.76095,484900000.0
2008-07-21 22:25:00,0.761,0.76136,0.76078,0.76136,239400000.0
2008-07-21 22:30:00,0.76115,0.7613,0.7608,0.7612,218800000.0
2008-07-21 22:35:00,0.7613,0.7616,0.7611,0.7614,666200000.0
2008-07-21 22:40:00,0.76135,0.76135,0.7608,0.76095,104200000.0
2008-07-21 22:45:00,0.7611,0.7617,0.7609,0.7615,490600000.0
2008-07-21 22:50:00,0.7615,0.7615,0.76115,0.7612,309499999.0
2008-07-21 22:55:00,0.76125,0.7616,0.761,0.76145,184700001.0
2008-07-21 23:00:00,0.7614,0.7616,0.76095,0.761,54300000.0
2008-07-21 23:05:00,0.76099,0.7614,0.7608,0.7613,114800000.0
2008-07-21 23:10:00,0.7613,0.7613,0.76125,0.76125,13000000.0
2008-07-21 23:15:00,0.76125,0.7617,0.761,0.7616,331299998.0
2008-07-21 23:20:00,0.7616,0.76165,0.76155,0.7616,59200000.0
2008-07-21 23:25:00,0.7616,0.76172,0.76135,0.76155,83900000.0
2008-07-21 23:30:00,0.76155,0.76155,0.76145,0.76155,85900000.0
2008-07-21 23:35:00,0.76155,0.76185,0.76155,0.7616,183300000.0
2008-07-21 23:40:00,0.76156,0.76192,0.76137,0.7615,186400000.0
2008-07-21 23:45:00,0.76145,0.76166,0.76125,0.76155,239300000.0
2008-07-21 23:50:00,0.76155,0.76155,0.761,0.7611,274000000.0
2008-07-21 23:55:00,0.7611,0.76135,0.7611,0.76135,207300001.0
2008-07-22 00:00:00,0.7613,0.76135,0.7613,0.76135,29000000.0
2008-07-22 00:05:00,0.7613,0.7614,0.7613,0.76135,27000000.0
2008-07-22 00:10:00,0.7613,0.76135,0.7613,0.76135,32700000.0
2008-07-22 00:15:00,0.7613,0.76135,0.761,0.7612,228900000.0
2008-07-22 00:20:00,0.7612,0.7614,0.76097,0.76098,270000000.0
2008-07-22 00:25:00,0.7613,0.7614,0.76099,0.7612,295600001.0
2008-07-22 00:30:00,0.7612,0.76131,0.76067,0.76123,306700000.0
2008-07-22 00:35:00,0.761,0.7613,0.7609,0.7609,151200000.0
2008-07-22 00:40:00,0.7609,0.761,0.7609,0.7609,275000000.0
2008-07-22 00:45:00,0.761,0.76115,0.761,0.7611,307500000.0
2008-07-22 00:50:00,0.7611,0.76124,0.76074,0.76124,185100002.0
2008-07-22 00:55:00,0.76125,0.76125,0.7607,0.7608,208599998.0
2008-07-22 01:00:00,0.7608,0.76104,0.76046,0.76056,436900000.0
2008-07-22 01:05:00,0.761,0.76105,0.76085,0.76085,184800000.0
2008-07-22 01:10:00,0.76085,0.76085,0.7603,0.7603,401400001.0
2008-07-22 01:15:00,0.76035,0.7611,0.76035,0.7608,439900000.0
2008-07-22 01:20:00,0.7608,0.7609,0.76055,0.7609,194000000.0
2008-07-22 01:25:00,0.7609,0.76095,0.76063,0.7609,102200000.0
2008-07-22 01:30:00,0.7609,0.7609,0.7608,0.76085,19700000.0
2008-07-22 01:35:00,0.76085,0.76095,0.7606,0.76095,204100000.0
2008-07-22 01:40:00,0.76095,0.76095,0.7603,0.76065,187200000.0
2008-07-22 01:45:00,0.7608,0.761,0.76065,0.761,123500000.0
2008-07-22 01:50:00,0.761,0.76111,0.76056,0.76111,197200000.0
2008-07-22 01:55:00,0.7609,0.7609,0.7604,0.7604,96400000.0
2008-07-22 02:00:00,0.7604,0.7608,0.7604,0.76065,207000000.0
2008-07-22 02:05:00,0.76065,0.7608,0.76035,0.7607,157300000.0
2008-07-22 02:10:00,0.7608,0.7611,0.7608,0.761,626399999.0
2008-07-22 02:15:00,0.761,0.7614,0.7608,0.7612,600500001.0
2008-07-22 02:20:00,0.7612,0.76155,0.761,0.7615,241100000.0
2008-07-22 02:25:00,0.7615,0.76165,0.7615,0.7616,259500000.0
2008-07-22 02:30:00,0.7616,0.7616,0.7613,0.7613,173300000.0
2008-07-22 02:35:00,0.7614,0.7614,0.7612,0.7612,292800001.0
2008-07-22 02:40:00,0.7609,0.76135,0.76086,0.76125,117700000.0
2008-07-22 02:45:00,0.76125,0.76145,0.76125,0.76135,98099998.0
2008-07-22 02:50:00,0.76085,0.76145,0.7602,0.7604,328300000.0
2008-07-22 02:55:00,0.76045,0.761,0.76045,0.761,578700000.0
2008-07-22 03:00:00,0.761,0.7613,0.76067,0.761,499600000.0
2008-07-22 03:05:00,0.76095,0.76105,0.76053,0.76059,299500001.0
2008-07-22 03:10:00,0.76069,0.761,0.76055,0.7609,213000000.0
2008-07-22 03:15:00,0.7609,0.7614,0.7607,0.761,806999999.0
2008-07-22 03:20:00,0.761,0.761,0.7608,0.7609,424400000.0
2008-07-22 03:25:00,0.7609,0.76125,0.7609,0.76125,293100000.0
2008-07-22 03:30:00,0.76065,0.7616,0.76049,0.7613,175600000.0
2008-07-22 03:35:00,0.7613,0.7613,0.76064,0.76125,150400001.0
2008-07-22 03:40:00,0.76125,0.7617,0.76125,0.7613,337800000.0
2008-07-22 03:45:00,0.7613,0.7613,0.7608,0.7608,515400000.0
2008-07-22 03:50:00,0.7608,0.7611,0.7607,0.7611,95200000.0
2008-07-22 03:55:00,0.7612,0.7612,0.76059,0.761,91000000.0
2008-07-22 04:00:00,0.761,0.761,0.7606,0.7607,139200000.0
2008-07-22 04:05:00,0.7606,0.7609,0.7606,0.7609,260200000.0
2008-07-22 04:10:00,0.7609,0.7611,0.7606,0.7608,399000000.0
2008-07-22 04:15:00,0.76075,0.7609,0.76065,0.76075,490600000.0
2008-07-22 04:20:00,0.76075,0.76075,0.76055,0.76065,187400000.0
2008-07-22 04:25:00,0.76065,0.76085,0.7605,0.7607,125700000.0
2008-07-22 04:30:00,0.7607,0.7609,0.76065,0.7608,404400000.0
2008-07-22 04:35:00,0.7608,0.761,0.7606,0.76085,919099995.0
2008-07-22 04:40:00,0.76085,0.761,0.76075,0.76085,316199998.0
2008-07-22 04:45:00,0.7606,0.76103,0.76041,0.761,130100000.0
2008-07-22 04:50:00,0.76105,0.7611,0.76043,0.761,104500000.0
2008-07-22 04:55:00,0.761,0.761,0.7608,0.7609,107000000.0
2008-07-22 05:00:00,0.76067,0.76114,0.76048,0.76089,155000000.0
2008-07-22 05:05:00,0.7609,0.761,0.76069,0.76085,130400000.0
2008-07-22 05:10:00,0.76085,0.761,0.76085,0.76095,146000000.0
2008-07-22 05:15:00,0.76049,0.7611,0.76048,0.7611,70600000.0
2008-07-22 05:20:00,0.7611,0.76145,0.761,0.7611,535500000.0
2008-07-22 05:25:00,0.7611,0.7613,0.761,0.7613,204400000.0
2008-07-22 05:30:00,0.7613,0.7614,0.7611,0.7612,456999999.0
2008-07-22 05:35:00,0.7612,0.7613,0.76062,0.761,306800000.0
2008-07-22 05:40:00,0.7611,0.7613,0.761,0.7611,350800000.0
2008-07-22 05:45:00,0.7611,0.7612,0.761,0.7612,56399999.0
2008-07-22 05:50:00,0.7612,0.7613,0.76067,0.7608,136800000.0
2008-07-22 05:55:00,0.7608,0.76095,0.7608,0.7609,195200000.0
2008-07-22 06:00:00,0.76095,0.7611,0.76048,0.7609,250500000.0
2008-07-22 06:05:00,0.7609,0.761,0.76044,0.76089,79600000.0
2008-07-22 06:10:00,0.76081,0.76102,0.76047,0.76099,232500000.0
2008-07-22 06:15:00,0.7609,0.761,0.76029,0.7608,165400000.0
2008-07-22 06:20:00,0.76055,0.761,0.76046,0.7608,190199999.0
2008-07-22 06:25:00,0.7608,0.7609,0.76042,0.7606,115100000.0
2008-07-22 06:30:00,0.7608,0.76092,0.7604,0.7609,197000000.0
2008-07-22 06:35:00,0.7609,0.7609,0.76041,0.76069,146100000.0
2008-07-22 06:40:00,0.7608,0.7609,0.7605,0.7606,266300000.0
2008-07-22 06:45:00,0.7605,0.7606,0.7605,0.7606,428700000.0
2008-07-22 06:50:00,0.7606,0.7606,0.76,0.7603,417900000.0
2008-07-22 06:55:00,0.7603,0.7604,0.75995,0.7603,475800000.0
2008-07-22 07:00:00,0.7603,0.7605,0.7603,0.7605,322900000.0
2008-07-22 07:05:00,0.7605,0.7607,0.76035,0.7606,212800000.0
2008-07-22 07:10:00,0.7606,0.7606,0.7602,0.7603,245799998.0
2008-07-22 07:15:00,0.7603,0.7603,0.75995,0.7601,236700000.0
2008-07-22 07:20:00,0.7601,0.76035,0.76,0.7602,183400000.0
2008-07-22 07:25:00,0.76015,0.76025,0.7597,0.76005,110500000.0
2008-07-22 07:30:00,0.7601,0.7603,0.76005,0.76025,100000000.0
2008-07-22 07:35:00,0.76025,0.7606,0.76025,0.76045,99800000.0
2008-07-22 07:40:00,0.7605,0.7606,0.76004,0.76035,126700000.0
2008-07-22 07:45:00,0.7604,0.76049,0.75986,0.76035,45300000.0
2008-07-22 07:50:00,0.76035,0.7604,0.76035,0.76035,36000000.0
2008-07-22 07:55:00,0.76035,0.76035,0.76035,0.76035,27000000.0
2008-07-22 08:00:00,0.76035,0.7608,0.76035,0.7607,608299999.0
2008-07-22 08:05:00,0.7607,0.761,0.7606,0.761,376000000.0
2008-07-22 08:10:00,0.761,0.761,0.7608,0.7609,702199999.0
2008-07-22 08:15:00,0.7609,0.761,0.7607,0.76095,342500001.0
2008-07-22 08:20:00,0.761,0.761,0.7604,0.7608,565500001.0
2008-07-22 08:25:00,0.7608,0.761,0.7608,0.761,195100000.0
2008-07-22 08:30:00,0.76075,0.76122,0.76046,0.76105,124000000.0
2008-07-22 08:35:00,0.761,0.7612,0.76058,0.7611,100600000.0
2008-07-22 08:40:00,0.7611,0.76135,0.761,0.7612,388300000.0
2008-07-22 08:45:00,0.7612,0.76145,0.7611,0.76115,475100000.0
2008-07-22 08:50:00,0.76115,0.7612,0.761,0.76115,353000000.0
2008-07-22 08:55:00,0.76115,0.7618,0.76115,0.7617,652300000.0
2008-07-22 09:00:00,0.7616,0.76175,0.7612,0.7612,462400000.0
2008-07-22 09:05:00,0.76125,0.7613,0.76065,0.76095,391400000.0
2008-07-22 09:10:00,0.76095,0.7612,0.7609,0.761,479000000.0
2008-07-22 09:15:00,0.76105,0.7614,0.76058,0.76077,255000000.0
2008-07-22 09:20:00,0.7611,0.7611,0.7608,0.761,399800000.0
2008-07-22 09:25:00,0.761,0.7612,0.7606,0.7607,398300000.0
2008-07-22 09:30:00,0.76075,0.7609,0.76065,0.7607,509700000.0
2008-07-22 09:35:00,0.76075,0.7609,0.7607,0.7608,271900000.0
2008-07-22 09:40:00,0.76085,0.76105,0.7608,0.761,160400000.0
2008-07-22 09:45:00,0.761,0.7611,0.7608,0.7609,137800000.0
2008-07-22 09:50:00,0.76085,0.7611,0.76044,0.761,177100000.0
2008-07-22 09:55:00,0.761,0.7614,0.761,0.76115,388800000.0
2008-07-22 10:00:00,0.76115,0.7614,0.76082,0.76082,211500000.0
2008-07-22 10:05:00,0.7612,0.76136,0.76081,0.7612,121200000.0
2008-07-22 10:10:00,0.7612,0.76135,0.761,0.76135,335200000.0
2008-07-22 10:15:00,0.7613,0.7616,0.7612,0.7614,302100000.0
2008-07-22 10:20:00,0.7614,0.7616,0.7613,0.7614,377100000.0
2008-07-22 10:25:00,0.7615,0.7617,0.7614,0.76165,268700000.0
2008-07-22 10:30:00,0.7616,0.76165,0.7614,0.7614,149899999.0
2008-07-22 10:35:00,0.7614,0.7615,0.7611,0.7613,126800000.0
2008-07-22 10:40:00,0.7613,0.7615,0.7611,0.7615,331000000.0
2008-07-22 10:45:00,0.7615,0.7621,0.7615,0.76165,186400000.0
2008-07-22 10:50:00,0.76165,0.7617,0.7615,0.76155,139300000.0
2008-07-22 10:55:00,0.7616,0.7619,0.7616,0.7618,88600000.0
2008-07-22 11:00:00,0.7618,0.762,0.7617,0.7619,298500000.0
2008-07-22 11:05:00,0.7619,0.7623,0.76175,0.7622,322800000.0
2008-07-22 11:10:00,0.76215,0.7626,0.76205,0.7623,287300000.0
2008-07-22 11:15:00,0.7624,0.76275,0.76225,0.7627,280000000.0
2008-07-22 11:20:00,0.7627,0.7627,0.7618,0.76205,476400001.0
2008-07-22 11:25:00,0.76205,0.7623,0.7618,0.76195,209200000.0
2008-07-22 11:30:00,0.762,0.7625,0.7619,0.76235,881000000.0
2008-07-22 11:35:00,0.7623,0.76235,0.7621,0.7622,581600003.0
2008-07-22 11:40:00,0.7622,0.76237,0.76171,0.7623,157500000.0
2008-07-22 11:45:00,0.76234,0.76256,0.76201,0.7622,161100000.0
2008-07-22 11:50:00,0.7622,0.7622,0.76195,0.7622,272500000.0
2008-07-22 11:55:00,0.76211,0.76231,0.7616,0.7623,185200001.0
2008-07-22 12:00:00,0.7623,0.7626,0.76177,0.7623,384000000.0
2008-07-22 12:05:00,0.76245,0.76255,0.76164,0.7625,205300000.0
2008-07-22 12:10:00,0.7625,0.7625,0.7619,0.7621,228100000.0
2008-07-22 12:15:00,0.7622,0.7622,0.76205,0.76205,34800000.0
2008-07-22 12:20:00,0.7621,0.7623,0.7621,0.7623,91900000.0
2008-07-22 12:25:00,0.7623,0.76248,0.76166,0.76212,161600000.0
2008-07-22 12:30:00,0.76205,0.7622,0.762,0.7622,66000000.0
2008-07-22 12:35:00,0.7622,0.76242,0.76194,0.7623,316600000.0
2008-07-22 12:40:00,0.7623,0.76247,0.76204,0.7622,98000000.0
2008-07-22 12:45:00,0.7622,0.7623,0.7621,0.7622,96400000.0
2008-07-22 12:50:00,0.76186,0.76245,0.76186,0.7621,222700000.0
2008-07-22 12:55:00,0.7621,0.7624,0.7621,0.7621,129700000.0
2008-07-22 13:00:00,0.7621,0.763,0.762,0.76285,179800000.0
2008-07-22 13:05:00,0.7629,0.7632,0.7628,0.763,496300000.0
2008-07-22 13:10:00,0.763,0.7632,0.7629,0.763,405200001.0
2008-07-22 13:15:00,0.763,0.7633,0.7625,0.763,467500000.0
2008-07-22 13:20:00,0.763,0.7631,0.7627,0.7629,162800000.0
2008-07-22 13:25:00,0.7628,0.76295,0.7627,0.7629,175100000.0
2008-07-22 13:30:00,0.7629,0.763,0.7628,0.763,125500000.0
2008-07-22 13:35:00,0.763,0.7631,0.763,0.7631,139300000.0
2008-07-22 13:40:00,0.7631,0.7631,0.763,0.763,77800000.0
2008-07-22 13:45:00,0.763,0.76308,0.7625,0.7625,295700000.0
2008-07-22 13:50:00,0.7625,0.76275,0.7625,0.76275,149600000.0
2008-07-22 13:55:00,0.7628,0.7628,0.76222,0.7626,97500000.0
2008-07-22 14:00:00,0.7626,0.7626,0.76193,0.7624,148200000.0
2008-07-22 14:05:00,0.7623,0.7627,0.7623,0.76235,171000000.0
2008-07-22 14:10:00,0.7624,0.7625,0.76201,0.7624,136200000.0
2008-07-22 14:15:00,0.7624,0.7625,0.7621,0.7621,282500000.0
2008-07-22 14:20:00,0.7621,0.7622,0.76155,0.76195,189300000.0
2008-07-22 14:25:00,0.762,0.7622,0.76165,0.7617,183800000.0
2008-07-22 14:30:00,0.7617,0.7617,0.76075,0.76105,300899999.0
2008-07-22 14:35:00,0.76115,0.7613,0.76095,0.7611,93400000.0
2008-07-22 14:40:00,0.7611,0.76114,0.7606,0.7608,163700000.0
2008-07-22 14:45:00,0.7608,0.7608,0.7604,0.7606,244600000.0
2008-07-22 14:50:00,0.76045,0.76065,0.76035,0.76055,192100000.0
2008-07-22 14:55:00,0.7605,0.7608,0.7604,0.7605,433600000.0
2008-07-22 15:00:00,0.7605,0.7611,0.7604,0.7611,886200000.0
2008-07-22 15:05:00,0.7613,0.76205,0.761,0.7617,754900000.0
2008-07-22 15:10:00,0.7617,0.7624,0.76155,0.7623,422800000.0
2008-07-22 15:15:00,0.7622,0.7629,0.76165,0.7626,876600001.0
2008-07-22 15:20:00,0.7626,0.7629,0.7622,0.7628,501100000.0
2008-07-22 15:25:00,0.7628,0.7629,0.76175,0.762,873600005.0
2008-07-22 15:30:00,0.762,0.7624,0.7615,0.7624,564300000.0
2008-07-22 15:35:00,0.7623,0.7624,0.7619,0.7619,168200000.0
2008-07-22 15:40:00,0.7619,0.762,0.7616,0.7617,306200000.0
2008-07-22 15:45:00,0.7617,0.76195,0.7614,0.7615,218100000.0
2008-07-22 15:50:00,0.7615,0.7615,0.761,0.761,341600000.0
2008-07-22 15:55:00,0.7609,0.761,0.7603,0.7606,497399999.0
2008-07-22 16:00:00,0.76065,0.7611,0.7603,0.7606,284700001.0
2008-07-22 16:05:00,0.7606,0.7612,0.7606,0.7611,160900000.0
2008-07-22 16:10:00,0.76105,0.7611,0.7603,0.7605,411600000.0
2008-07-22 16:15:00,0.7606,0.7608,0.7602,0.7602,107800000.0
2008-07-22 16:20:00,0.7602,0.7605,0.7602,0.7604,436300000.0
2008-07-22 16:25:00,0.7604,0.76055,0.7603,0.7603,264800000.0
2008-07-22 16:30:00,0.76035,0.7612,0.7601,0.761,219800000.0
2008-07-22 16:35:00,0.761,0.7613,0.7607,0.7608,313200002.0
2008-07-22 16:40:00,0.7608,0.7612,0.7607,0.7609,441200000.0
2008-07-22 16:45:00,0.7609,0.7611,0.7609,0.7609,274600000.0
2008-07-22 16:50:00,0.7609,0.7609,0.7602,0.7606,322900000.0
2008-07-22 16:55:00,0.7606,0.7613,0.7606,0.761,394400000.0
2008-07-22 17:00:00,0.761,0.7612,0.76055,0.76055,170300000.0
2008-07-22 17:05:00,0.7606,0.7609,0.7605,0.7606,81400000.0
2008-07-22 17:10:00,0.76045,0.76105,0.76013,0.76035,220600000.0
2008-07-22 17:15:00,0.7603,0.7605,0.76,0.7604,201000000.0
2008-07-22 17:20:00,0.7604,0.7605,0.7599,0.7602,295400000.0
2008-07-22 17:25:00,0.7602,0.7603,0.75985,0.7601,258600000.0
2008-07-22 17:30:00,0.7601,0.7606,0.75975,0.7599,574700000.0
2008-07-22 17:35:00,0.7599,0.7599,0.7595,0.7596,304500000.0
2008-07-22 17:40:00,0.7595,0.7599,0.7595,0.7596,209400000.0
2008-07-22 17:45:00,0.7597,0.7603,0.7596,0.75965,189100000.0
2008-07-22 17:50:00,0.75965,0.7598,0.7593,0.75975,170700000.0
2008-07-22 17:55:00,0.7598,0.7604,0.7598,0.7599,277300000.0
2008-07-22 18:00:00,0.7599,0.76015,0.7596,0.7597,204500000.0
2008-07-22 18:05:00,0.75941,0.75977,0.75894,0.75941,158000000.0
2008-07-22 18:10:00,0.7594,0.75955,0.75915,0.7594,217800000.0
2008-07-22 18:15:00,0.75935,0.7595,0.7592,0.7594,138700000.0
2008-07-22 18:20:00,0.7594,0.7596,0.7592,0.7593,178800000.0
2008-07-22 18:25:00,0.75925,0.7593,0.7586,0.7586,500699998.0
2008-07-22 18:30:00,0.7586,0.7586,0.75705,0.7582,641400000.0
2008-07-22 18:35:00,0.7581,0.75837,0.7577,0.75787,465500000.0
2008-07-22 18:40:00,0.75835,0.7586,0.75805,0.7586,248200000.0
2008-07-22 18:45:00,0.7586,0.7594,0.7585,0.7588,569000000.0
2008-07-22 18:50:00,0.75885,0.75885,0.75835,0.7585,223000000.0
2008-07-22 18:55:00,0.7585,0.7585,0.75789,0.75834,130800000.0
2008-07-22 19:00:00,0.7583,0.7592,0.7582,0.7586,369500000.0
2008-07-22 19:05:00,0.7585,0.75875,0.7582,0.75825,116800000.0
2008-07-22 19:10:00,0.7582,0.7585,0.7582,0.7584,153100000.0
2008-07-22 19:15:00,0.7584,0.7586,0.7583,0.75835,71300000.0
2008-07-22 19:20:00,0.75855,0.7589,0.75824,0.75855,173800000.0
2008-07-22 19:25:00,0.75852,0.75873,0.75808,0.75814,128100000.0
2008-07-22 19:30:00,0.75826,0.75866,0.75803,0.75803,126000000.0
2008-07-22 19:35:00,0.75835,0.75855,0.75801,0.75803,251000000.0
2008-07-22 19:40:00,0.75805,0.75855,0.75797,0.75837,248000000.0
2008-07-22 19:45:00,0.75847,0.75848,0.75797,0.7584,473300000.0
2008-07-22 19:50:00,0.75802,0.75866,0.75802,0.7583,221300000.0
2008-07-22 19:55:00,0.7583,0.7583,0.75773,0.7582,217600000.0
2008-07-22 20:00:00,0.7583,0.75865,0.75778,0.75825,119100000.0
2008-07-22 20:05:00,0.75825,0.7585,0.75794,0.7585,57000000.0
2008-07-22 20:10:00,0.7585,0.7586,0.75792,0.75855,106800000.0
2008-07-22 20:15:00,0.7586,0.759,0.75827,0.75875,103900000.0
2008-07-22 20:20:00,0.7586,0.75894,0.75844,0.75891,89000000.0
2008-07-22 20:25:00,0.7588,0.759,0.75847,0.75855,114900000.0
2008-07-22 20:30:00,0.75845,0.75875,0.75845,0.7587,69000000.0
2008-07-22 20:35:00,0.7587,0.7591,0.7587,0.75875,156500000.0
2008-07-22 20:40:00,0.7587,0.7589,0.7585,0.7585,205200000.0
2008-07-22 20:45:00,0.7585,0.759,0.75825,0.7587,200700000.0
2008-07-22 20:50:00,0.7587,0.7592,0.75841,0.75885,141100000.0
2008-07-22 20:55:00,0.7589,0.75925,0.75848,0.75925,85200000.0
2008-07-22 21:00:00,0.75925,0.7593,0.75882,0.759,122800000.0
2008-07-22 21:05:00,0.759,0.7592,0.75887,0.7592,38800000.0
2008-07-22 21:10:00,0.75924,0.75949,0.75891,0.75922,354900000.0
2008-07-22 21:15:00,0.75925,0.7594,0.7589,0.7594,215600000.0
2008-07-22 21:20:00,0.7594,0.7596,0.75925,0.7596,81200000.0
2008-07-22 21:25:00,0.7596,0.75964,0.75919,0.75955,151000000.0
2008-07-22 21:30:00,0.75955,0.75959,0.75914,0.75914,88900000.0
2008-07-22 21:35:00,0.7595,0.7595,0.75904,0.75925,105800000.0
2008-07-22 21:40:00,0.7592,0.7594,0.759,0.7591,138500000.0
2008-07-22 21:45:00,0.7591,0.75922,0.75881,0.75895,189800000.0
2008-07-22 21:50:00,0.75895,0.75943,0.75895,0.75915,80300000.0
2008-07-22 21:55:00,0.75915,0.7592,0.75875,0.7589,142400000.0
2008-07-22 22:00:00,0.75895,0.7593,0.75895,0.7592,116600000.0
2008-07-22 22:05:00,0.75884,0.7593,0.75875,0.7592,118700000.0
2008-07-22 22:10:00,0.7592,0.75945,0.75915,0.75935,121200000.0
2008-07-22 22:15:00,0.7594,0.76,0.7594,0.75955,389200000.0
2008-07-22 22:20:00,0.7596,0.75965,0.7592,0.7593,203800000.0
2008-07-22 22:25:00,0.75925,0.7596,0.7592,0.75955,149200000.0
2008-07-22 22:30:00,0.7595,0.7596,0.75915,0.7595,160200000.0
2008-07-22 22:35:00,0.75945,0.75945,0.75915,0.75925,147200000.0
2008-07-22 22:40:00,0.75938,0.75947,0.75898,0.75914,141100000.0
2008-07-22 22:45:00,0.7594,0.7594,0.75896,0.75917,165700000.0
2008-07-22 22:50:00,0.75925,0.7594,0.7591,0.75925,258500000.0
2008-07-22 22:55:00,0.75925,0.75935,0.7592,0.75935,160200000.0
2008-07-22 23:00:00,0.75935,0.75956,0.7587,0.75905,80500000.0
2008-07-22 23:05:00,0.75909,0.75934,0.75882,0.75918,116400000.0
2008-07-22 23:10:00,0.7591,0.7592,0.75848,0.7588,134900000.0
2008-07-22 23:15:00,0.75905,0.75915,0.7589,0.7591,181800000.0
2008-07-22 23:20:00,0.75915,0.75925,0.7588,0.75915,131900000.0
2008-07-22 23:25:00,0.75915,0.75915,0.7589,0.75905,179900000.0
2008-07-22 23:30:00,0.7591,0.7591,0.75885,0.759,96800000.0
2008-07-22 23:35:00,0.7588,0.75915,0.75871,0.75915,73700000.0
2008-07-22 23:40:00,0.75875,0.75945,0.75864,0.75945,452700000.0
2008-07-22 23:45:00,0.75935,0.7598,0.7593,0.7597,231500001.0
2008-07-22 23:50:00,0.7597,0.75987,0.75936,0.75951,83700000.0
2008-07-22 23:55:00,0.75969,0.75992,0.7588,0.7588,129000000.0
2008-07-23 00:00:00,0.7588,0.7595,0.7588,0.7593,92500000.0
2008-07-23 00:05:00,0.7593,0.7595,0.7591,0.7591,185300000.0
2008-07-23 00:10:00,0.75915,0.7592,0.7591,0.7592,21500000.0
2008-07-23 00:15:00,0.7592,0.7593,0.7591,0.7591,69500000.0
2008-07-23 00:20:00,0.7592,0.7592,0.7591,0.7592,37800000.0
2008-07-23 00:25:00,0.7592,0.7592,0.7588,0.75905,202700000.0
2008-07-23 00:30:00,0.75905,0.75955,0.75905,0.7593,249400000.0
2008-07-23 00:35:00,0.7593,0.7594,0.7593,0.75935,41400000.0
2008-07-23 00:40:00,0.75935,0.7594,0.75899,0.7591,383700000.0
2008-07-23 00:45:00,0.7591,0.7593,0.75906,0.7592,301100000.0
2008-07-23 00:50:00,0.7591,0.75924,0.75874,0.75904,266100000.0
2008-07-23 00:55:00,0.75892,0.7592,0.75885,0.7591,89100000.0
2008-07-23 01:00:00,0.7591,0.7593,0.7587,0.7587,346200000.0
2008-07-23 01:05:00,0.7591,0.7591,0.7588,0.7588,247900000.0
2008-07-23 01:10:00,0.7588,0.75915,0.7588,0.7591,184000000.0
2008-07-23 01:15:00,0.7591,0.75925,0.7591,0.75915,99700000.0
2008-07-23 01:20:00,0.75915,0.75938,0.75885,0.7592,458000000.0
2008-07-23 01:25:00,0.7592,0.75925,0.75905,0.7591,252399999.0
2008-07-23 01:30:00,0.7591,0.75915,0.7586,0.7591,170300000.0
2008-07-23 01:35:00,0.7591,0.7592,0.75876,0.7592,161800000.0
2008-07-23 01:40:00,0.7592,0.7592,0.75859,0.7591,395300001.0
2008-07-23 01:45:00,0.7591,0.7593,0.75873,0.7591,195100000.0
2008-07-23 01:50:00,0.75922,0.7593,0.7588,0.7588,171500000.0
2008-07-23 01:55:00,0.7588,0.7589,0.75851,0.75864,170900000.0
2008-07-23 02:00:00,0.7589,0.75907,0.75857,0.759,134000000.0
2008-07-23 02:05:00,0.759,0.759,0.7589,0.759,150700001.0
2008-07-23 02:10:00,0.759,0.759,0.75831,0.75887,561100002.0
2008-07-23 02:15:00,0.75875,0.75878,0.75821,0.75855,155400000.0
2008-07-23 02:20:00,0.75855,0.75883,0.75836,0.75874,107400000.0
2008-07-23 02:25:00,0.7586,0.7588,0.75855,0.7588,132600000.0
2008-07-23 02:30:00,0.7588,0.759,0.7587,0.7588,124100000.0
2008-07-23 02:35:00,0.7588,0.75915,0.7588,0.75905,202000000.0
2008-07-23 02:40:00,0.75905,0.7591,0.75875,0.75885,271600000.0
2008-07-23 02:45:00,0.7589,0.75925,0.75885,0.7592,205800000.0
2008-07-23 02:50:00,0.7592,0.7592,0.75905,0.7591,375800000.0
2008-07-23 02:55:00,0.7591,0.75935,0.759,0.759,399700000.0
2008-07-23 03:00:00,0.759,0.75935,0.759,0.75905,378399997.0
2008-07-23 03:05:00,0.7591,0.7593,0.75875,0.75905,231400000.0
2008-07-23 03:10:00,0.75894,0.75911,0.75854,0.7588,223900000.0
2008-07-23 03:15:00,0.75885,0.75895,0.7588,0.7588,127300000.0
2008-07-23 03:20:00,0.75885,0.759,0.7578,0.7584,314500000.0
2008-07-23 03:25:00,0.7584,0.7587,0.7581,0.7581,268400000.0
2008-07-23 03:30:00,0.7582,0.759,0.758,0.7584,267800000.0
2008-07-23 03:35:00,0.7584,0.7586,0.7582,0.7586,191600000.0
2008-07-23 03:40:00,0.75808,0.7586,0.75789,0.758,189900000.0
2008-07-23 03:45:00,0.758,0.7581,0.7572,0.7577,641100000.0
2008-07-23 03:50:00,0.7578,0.75785,0.7571,0.7571,499600000.0
2008-07-23 03:55:00,0.7571,0.7574,0.757,0.7573,373700000.0
2008-07-23 04:00:00,0.7574,0.75775,0.7573,0.7577,247900000.0
2008-07-23 04:05:00,0.7577,0.7582,0.75724,0.7574,252600000.0
2008-07-23 04:10:00,0.7576,0.7577,0.75735,0.7574,207300000.0
2008-07-23 04:15:00,0.7574,0.7578,0.7574,0.7575,433200000.0
2008-07-23 04:20:00,0.75765,0.75766,0.7573,0.7575,109400000.0
2008-07-23 04:25:00,0.7574,0.75753,0.75699,0.7571,114500000.0
2008-07-23 04:30:00,0.75725,0.75755,0.75715,0.7574,87800000.0
2008-07-23 04:35:00,0.7574,0.7575,0.7572,0.7574,159300000.0
2008-07-23 04:40:00,0.75745,0.75757,0.75698,0.7575,113100000.0
2008-07-23 04:45:00,0.7575,0.75755,0.75691,0.75704,52900000.0
2008-07-23 04:50:00,0.75693,0.75761,0.75689,0.7574,186800000.0
2008-07-23 04:55:00,0.7574,0.7575,0.7573,0.75745,88500000.0
2008-07-23 05:00:00,0.7575,0.75775,0.7575,0.75775,114200000.0
2008-07-23 05:05:00,0.7577,0.75775,0.75717,0.7574,219100000.0
2008-07-23 05:10:00,0.75746,0.7578,0.75709,0.7578,119200000.0
2008-07-23 05:15:00,0.75777,0.75787,0.75735,0.7578,129000000.0
2008-07-23 05:20:00,0.7577,0.75805,0.75723,0.758,142500000.0
2008-07-23 05:25:00,0.75795,0.75805,0.7578,0.758,92700000.0
2008-07-23 05:30:00,0.758,0.7581,0.75748,0.7579,224900000.0
2008-07-23 05:35:00,0.7579,0.75815,0.7578,0.7581,151200000.0
2008-07-23 05:40:00,0.75805,0.7583,0.75768,0.75785,198700000.0
2008-07-23 05:45:00,0.7579,0.75807,0.75749,0.7577,112000000.0
2008-07-23 05:50:00,0.75803,0.75813,0.75772,0.7578,146200000.0
2008-07-23 05:55:00,0.7578,0.75785,0.7577,0.7578,85800000.0
2008-07-23 06:00:00,0.7578,0.7581,0.75775,0.7579,229500000.0
2008-07-23 06:05:00,0.7579,0.75805,0.757,0.7571,576300000.0
2008-07-23 06:10:00,0.7571,0.75715,0.7562,0.7566,596600000.0
2008-07-23 06:15:00,0.7567,0.7568,0.7562,0.75635,572500000.0
2008-07-23 06:20:00,0.7563,0.7564,0.75575,0.7559,592400000.0
2008-07-23 06:25:00,0.75585,0.75625,0.7556,0.75565,501700000.0
2008-07-23 06:30:00,0.75565,0.7558,0.755,0.7552,637400000.0
2008-07-23 06:35:00,0.7552,0.7556,0.755,0.7554,482600000.0
2008-07-23 06:40:00,0.75545,0.75565,0.7552,0.7553,417700000.0
2008-07-23 06:45:00,0.7555,0.7558,0.7552,0.75575,689600000.0
2008-07-23 06:50:00,0.75565,0.75585,0.7555,0.7555,421500000.0
2008-07-23 06:55:00,0.7555,0.7555,0.755,0.7551,479000000.0
2008-07-23 07:00:00,0.75505,0.7551,0.7544,0.7546,620200000.0
2008-07-23 07:05:00,0.7545,0.755,0.7543,0.7549,653400000.0
2008-07-23 07:10:00,0.7549,0.7552,0.75465,0.7551,929900000.0
2008-07-23 07:15:00,0.7551,0.7552,0.7545,0.7546,691800000.0
2008-07-23 07:20:00,0.7546,0.7552,0.7546,0.7549,449800000.0
2008-07-23 07:25:00,0.7549,0.7553,0.7549,0.7552,519300000.0
2008-07-23 07:30:00,0.7552,0.7552,0.7551,0.7551,86400000.0
2008-07-23 07:35:00,0.7549,0.75535,0.75471,0.7548,459100000.0
2008-07-23 07:40:00,0.7548,0.75505,0.7546,0.7549,567500000.0
2008-07-23 07:45:00,0.7549,0.755,0.7547,0.7549,157700000.0
2008-07-23 07:50:00,0.7549,0.7549,0.7548,0.7548,74400000.0
2008-07-23 07:55:00,0.7548,0.755,0.754,0.7541,500400000.0
2008-07-23 08:00:00,0.7541,0.7547,0.754,0.7542,624700000.0
2008-07-23 08:05:00,0.7542,0.75445,0.7536,0.7536,327500000.0
2008-07-23 08:10:00,0.7536,0.7539,0.7533,0.7539,1041000000.0
2008-07-23 08:15:00,0.7539,0.754,0.7532,0.7535,725100000.0
2008-07-23 08:20:00,0.7535,0.754,0.7532,0.75355,815200000.0
2008-07-23 08:25:00,0.7536,0.75365,0.7528,0.7532,679300000.0
2008-07-23 08:30:00,0.7532,0.7538,0.75315,0.7537,437600000.0
2008-07-23 08:35:00,0.7537,0.7542,0.7536,0.75375,672400000.0
2008-07-23 08:40:00,0.7538,0.7541,0.75355,0.75365,641170200.0
2008-07-23 08:45:00,0.7536,0.7537,0.7526,0.7533,820799998.0
2008-07-23 08:50:00,0.7533,0.75345,0.7528,0.7534,778700000.0
2008-07-23 08:55:00,0.7534,0.7534,0.753,0.7531,351800000.0
2008-07-23 09:00:00,0.753,0.7536,0.7526,0.7534,869900000.0
2008-07-23 09:05:00,0.75335,0.754,0.7532,0.75375,830800000.0
2008-07-23 09:10:00,0.7539,0.7541,0.7534,0.75375,682200000.0
2008-07-23 09:15:00,0.75375,0.7539,0.75365,0.75365,396100000.0
2008-07-23 09:20:00,0.7537,0.75395,0.7535,0.7537,429000000.0
2008-07-23 09:25:00,0.7537,0.7539,0.753,0.75365,696700000.0
2008-07-23 09:30:00,0.75365,0.7538,0.75345,0.75365,631600000.0
2008-07-23 09:35:00,0.7536,0.7538,0.7534,0.7534,370500000.0
2008-07-23 09:40:00,0.7534,0.75425,0.7534,0.75355,961600000.0
2008-07-23 09:45:00,0.7536,0.7541,0.7535,0.75385,656500000.0
2008-07-23 09:50:00,0.75385,0.7541,0.7538,0.7538,309600000.0
2008-07-23 09:55:00,0.7538,0.7539,0.75365,0.7539,253600000.0
2008-07-23 10:00:00,0.75385,0.754,0.75355,0.7537,352400000.0
2008-07-23 10:05:00,0.75375,0.7538,0.7535,0.7535,298800000.0
2008-07-23 10:10:00,0.7535,0.75375,0.75314,0.75375,130700000.0
2008-07-23 10:15:00,0.7535,0.7536,0.75305,0.7533,605100000.0
2008-07-23 10:20:00,0.7533,0.7538,0.75295,0.75315,815000001.0
2008-07-23 10:25:00,0.75315,0.7533,0.75295,0.753,316300000.0
2008-07-23 10:30:00,0.753,0.7534,0.753,0.75325,251100000.0
2008-07-23 10:35:00,0.75325,0.7533,0.75295,0.7531,276300000.0
2008-07-23 10:40:00,0.7531,0.7531,0.7525,0.7525,919500000.0
2008-07-23 10:45:00,0.7525,0.7527,0.7522,0.7525,392600000.0
2008-07-23 10:50:00,0.75245,0.7527,0.7522,0.7526,711100000.0
2008-07-23 10:55:00,0.75255,0.7527,0.7525,0.7525,246700000.0
2008-07-23 11:00:00,0.7525,0.75255,0.75215,0.7523,442200000.0
2008-07-23 11:05:00,0.75225,0.7532,0.75225,0.753,720000000.0
2008-07-23 11:10:00,0.753,0.7532,0.75265,0.7527,461400000.0
2008-07-23 11:15:00,0.7527,0.7529,0.75255,0.75285,478900000.0
2008-07-23 11:20:00,0.75285,0.7529,0.75265,0.7529,570700000.0
2008-07-23 11:25:00,0.7529,0.753,0.75239,0.75289,437500000.0
2008-07-23 11:30:00,0.7529,0.75305,0.7528,0.7529,217000000.0
2008-07-23 11:35:00,0.7529,0.7531,0.7527,0.75275,671200000.0
2008-07-23 11:40:00,0.75275,0.75295,0.7527,0.7528,129200000.0
2008-07-23 11:45:00,0.7528,0.75285,0.7522,0.7522,578800000.0
2008-07-23 11:50:00,0.7522,0.7523,0.75105,0.75115,995900000.0
2008-07-23 11:55:00,0.75115,0.75125,0.7504,0.75045,1274600001.0
2008-07-23 12:00:00,0.75045,0.75125,0.75035,0.751,1449300000.0
2008-07-23 12:05:00,0.751,0.75145,0.7503,0.75105,1397499998.0
2008-07-23 12:10:00,0.7511,0.7517,0.75105,0.75165,507900000.0
2008-07-23 12:15:00,0.75165,0.75175,0.7512,0.75135,852900000.0
2008-07-23 12:20:00,0.75135,0.75165,0.75135,0.7516,288000000.0
2008-07-23 12:25:00,0.7516,0.7519,0.7516,0.7517,360300000.0
2008-07-23 12:30:00,0.7517,0.7517,0.7511,0.7511,317800000.0
2008-07-23 12:35:00,0.7511,0.7513,0.7511,0.7513,188400000.0
2008-07-23 12:40:00,0.7513,0.75155,0.75073,0.75079,418600000.0
2008-07-23 12:45:00,0.75105,0.7515,0.751,0.7512,305600000.0
2008-07-23 12:50:00,0.7512,0.7516,0.7512,0.7513,600500000.0
2008-07-23 12:55:00,0.7514,0.7517,0.7513,0.75145,336200000.0
2008-07-23 13:00:00,0.7515,0.7515,0.7509,0.75095,315800000.0
2008-07-23 13:05:00,0.75095,0.7512,0.7509,0.7511,119000000.0
2008-07-23 13:10:00,0.75115,0.7518,0.75115,0.7518,208200000.0
2008-07-23 13:15:00,0.7518,0.75225,0.75151,0.75225,351100000.0
2008-07-23 13:20:00,0.7521,0.7525,0.75175,0.752,778200000.0
2008-07-23 13:25:00,0.7519,0.75245,0.7519,0.75225,455500000.0
2008-07-23 13:30:00,0.7522,0.7525,0.7517,0.752,861200000.0
2008-07-23 13:35:00,0.752,0.7521,0.7517,0.7519,313900000.0
2008-07-23 13:40:00,0.7519,0.7519,0.7515,0.7515,427100000.0
2008-07-23 13:45:00,0.7515,0.7517,0.7515,0.75155,403600000.0
2008-07-23 13:50:00,0.75155,0.7516,0.7512,0.7513,435200000.0
2008-07-23 13:55:00,0.75125,0.75175,0.75105,0.7511,578500000.0
2008-07-23 14:00:00,0.7511,0.7514,0.75085,0.7511,651500000.0
2008-07-23 14:05:00,0.7511,0.7511,0.7507,0.7508,388900000.0
2008-07-23 14:10:00,0.7508,0.751,0.7506,0.7506,405200000.0
2008-07-23 14:15:00,0.7506,0.7508,0.7504,0.75045,369500000.0
2008-07-23 14:20:00,0.75045,0.7521,0.7503,0.7505,548600000.0
2008-07-23 14:25:00,0.7508,0.75085,0.7504,0.75065,192900000.0
2008-07-23 14:30:00,0.7506,0.7512,0.75055,0.7512,491500000.0
2008-07-23 14:35:00,0.7512,0.7519,0.7511,0.75145,589999998.0
2008-07-23 14:40:00,0.7515,0.752,0.751,0.7512,759500000.0
2008-07-23 14:45:00,0.7512,0.75155,0.751,0.7514,353100000.0
2008-07-23 14:50:00,0.7515,0.7519,0.75145,0.7518,596800000.0
2008-07-23 14:55:00,0.7518,0.7522,0.7517,0.752,558000000.0
2008-07-23 15:00:00,0.752,0.7521,0.75165,0.75185,513400000.0
2008-07-23 15:05:00,0.7519,0.75205,0.75155,0.75165,385000000.0
2008-07-23 15:10:00,0.7517,0.7518,0.75155,0.7516,392600000.0
2008-07-23 15:15:00,0.7516,0.7517,0.7514,0.7516,292100000.0
2008-07-23 15:20:00,0.75165,0.7517,0.7514,0.7515,224500000.0
2008-07-23 15:25:00,0.7515,0.75185,0.7513,0.7517,210700000.0
2008-07-23 15:30:00,0.7517,0.752,0.7515,0.75185,401900000.0
2008-07-23 15:35:00,0.75185,0.7522,0.7518,0.752,440100000.0
2008-07-23 15:40:00,0.75205,0.75315,0.75195,0.7526,839300000.0
2008-07-23 15:45:00,0.7526,0.7527,0.75205,0.7521,534600000.0
2008-07-23 15:50:00,0.7521,0.7521,0.7517,0.75185,299400000.0
2008-07-23 15:55:00,0.75185,0.75185,0.75125,0.7513,503600000.0
2008-07-23 16:00:00,0.7513,0.7519,0.7513,0.7515,744800000.0
2008-07-23 16:05:00,0.7515,0.75155,0.7509,0.7512,429800000.0
2008-07-23 16:10:00,0.7512,0.7513,0.7505,0.7509,657500000.0
2008-07-23 16:15:00,0.7509,0.7517,0.7509,0.7514,455000000.0
2008-07-23 16:20:00,0.7514,0.75255,0.7514,0.7523,1151100002.0
2008-07-23 16:25:00,0.7523,0.7524,0.75115,0.7513,1081800000.0
2008-07-23 16:30:00,0.7513,0.752,0.7513,0.75175,381600000.0
2008-07-23 16:35:00,0.7518,0.7523,0.7508,0.7512,633200000.0
2008-07-23 16:40:00,0.7511,0.7522,0.7511,0.7518,718100000.0
2008-07-23 16:45:00,0.75175,0.7518,0.7512,0.75125,458100000.0
2008-07-23 16:50:00,0.75125,0.7514,0.7506,0.75105,808899999.0
2008-07-23 16:55:00,0.75105,0.7512,0.7503,0.7504,981099999.0
2008-07-23 17:00:00,0.7504,0.7518,0.7503,0.7516,760500001.0
2008-07-23 17:05:00,0.7516,0.7517,0.75135,0.75145,967600000.0
2008-07-23 17:10:00,0.7514,0.75165,0.75095,0.7511,486700000.0
2008-07-23 17:15:00,0.7511,0.7514,0.75105,0.7511,250500000.0
2008-07-23 17:20:00,0.7511,0.75115,0.7508,0.75085,411900000.0
2008-07-23 17:25:00,0.75085,0.75085,0.7505,0.7506,798299994.0
2008-07-23 17:30:00,0.7506,0.7515,0.7506,0.7513,1298199999.0
2008-07-23 17:35:00,0.7513,0.7516,0.75005,0.7501,695600000.0
2008-07-23 17:40:00,0.7501,0.75035,0.7499,0.75015,554600000.0
2008-07-23 17:45:00,0.75015,0.75035,0.7497,0.75035,726300000.0
2008-07-23 17:50:00,0.75035,0.7511,0.75025,0.75085,864900000.0
2008-07-23 17:55:00,0.75085,0.7517,0.75085,0.7515,762400000.0
2008-07-23 18:00:00,0.7515,0.7518,0.75115,0.75155,536900000.0
2008-07-23 18:05:00,0.75155,0.752,0.75129,0.7517,421600000.0
2008-07-23 18:10:00,0.7517,0.7521,0.7517,0.75205,258400000.0
2008-07-23 18:15:00,0.7521,0.75235,0.75205,0.7522,222700000.0
2008-07-23 18:20:00,0.7522,0.7523,0.7517,0.75175,394600000.0
2008-07-23 18:25:00,0.75175,0.75185,0.7512,0.75165,207500000.0
2008-07-23 18:30:00,0.75165,0.7523,0.7511,0.7521,438700000.0
2008-07-23 18:35:00,0.7521,0.7521,0.75175,0.75175,179500000.0
2008-07-23 18:40:00,0.7517,0.7521,0.7516,0.7517,286300000.0
2008-07-23 18:45:00,0.7517,0.7519,0.7515,0.75155,244000000.0
2008-07-23 18:50:00,0.7515,0.75198,0.75107,0.75165,252000000.0
2008-07-23 18:55:00,0.75155,0.75165,0.75155,0.7516,78700000.0
2008-07-23 19:00:00,0.7516,0.7517,0.7512,0.7512,181000000.0
2008-07-23 19:05:00,0.75125,0.7516,0.75125,0.7514,97000000.0
2008-07-23 19:10:00,0.7514,0.7514,0.7507,0.75105,234700000.0
2008-07-23 19:15:00,0.7511,0.7511,0.75037,0.75073,245600000.0
2008-07-23 19:20:00,0.7509,0.7509,0.7506,0.7507,143800000.0
2008-07-23 19:25:00,0.7507,0.75129,0.7507,0.75088,155900000.0
2008-07-23 19:30:00,0.75094,0.75147,0.75094,0.75105,132400000.0
2008-07-23 19:35:00,0.75105,0.7512,0.75067,0.751,219700000.0
2008-07-23 19:40:00,0.75105,0.7512,0.75075,0.7509,124800000.0
2008-07-23 19:45:00,0.7509,0.7511,0.7504,0.7506,219600000.0
2008-07-23 19:50:00,0.7507,0.7508,0.7501,0.75045,624000001.0
2008-07-23 19:55:00,0.7505,0.7516,0.7505,0.75115,268500000.0
2008-07-23 20:00:00,0.7511,0.7511,0.75005,0.75015,300900000.0
2008-07-23 20:05:00,0.75015,0.75055,0.74965,0.7499,353700000.0
2008-07-23 20:10:00,0.74975,0.75065,0.74975,0.7505,580700000.0
2008-07-23 20:15:00,0.75045,0.75063,0.75022,0.75049,56100000.0
2008-07-23 20:20:00,0.75045,0.75075,0.75,0.75045,104600000.0
2008-07-23 20:25:00,0.7505,0.7505,0.7499,0.75038,127200000.0
2008-07-23 20:30:00,0.7503,0.7506,0.75,0.75,166600000.0
2008-07-23 20:35:00,0.74995,0.7505,0.74995,0.7504,127300000.0
2008-07-23 20:40:00,0.7504,0.7506,0.75025,0.7503,152900000.0
2008-07-23 20:45:00,0.7503,0.7504,0.7499,0.74995,180700000.0
2008-07-23 20:50:00,0.74995,0.7502,0.7499,0.7501,140000000.0
2008-07-23 20:55:00,0.74995,0.7504,0.74995,0.7502,53200000.0
2008-07-23 21:00:00,0.7502,0.7504,0.74973,0.7504,292500000.0
2008-07-23 21:05:00,0.75045,0.75075,0.7503,0.7503,229600000.0
2008-07-23 21:10:00,0.7503,0.7506,0.75,0.7501,328500000.0
2008-07-23 21:15:00,0.75015,0.7504,0.7501,0.7502,85500000.0
2008-07-23 21:20:00,0.7502,0.75035,0.7502,0.7503,122900000.0
2008-07-23 21:25:00,0.75025,0.7504,0.7498,0.7503,133100000.0
2008-07-23 21:30:00,0.75011,0.75053,0.75003,0.75035,90400000.0
2008-07-23 21:35:00,0.7504,0.75048,0.75006,0.7504,78700000.0
2008-07-23 21:40:00,0.75045,0.7505,0.75025,0.7505,162900000.0
2008-07-23 21:45:00,0.7505,0.7509,0.75045,0.7509,150400000.0
2008-07-23 21:50:00,0.7509,0.7518,0.7509,0.751,409200000.0
2008-07-23 21:55:00,0.75105,0.7513,0.7509,0.7512,298600000.0
2008-07-23 22:00:00,0.7513,0.7516,0.75115,0.75125,247000000.0
2008-07-23 22:05:00,0.7512,0.7515,0.75105,0.75135,266300000.0
2008-07-23 22:10:00,0.75135,0.7522,0.7513,0.75135,472500000.0
2008-07-23 22:15:00,0.75135,0.75165,0.7513,0.7513,228300000.0
2008-07-23 22:20:00,0.75135,0.7514,0.7508,0.75105,247500000.0
2008-07-23 22:25:00,0.7511,0.7516,0.75105,0.75105,282000000.0
2008-07-23 22:30:00,0.7511,0.7515,0.7508,0.7509,222900000.0
2008-07-23 22:35:00,0.7509,0.7511,0.75065,0.75075,190100000.0
2008-07-23 22:40:00,0.75075,0.75095,0.7506,0.75095,162500000.0
2008-07-23 22:45:00,0.75095,0.7513,0.75075,0.75085,556500000.0
2008-07-23 22:50:00,0.75075,0.75095,0.75015,0.7509,415000000.0
2008-07-23 22:55:00,0.7509,0.7511,0.7495,0.7495,380500000.0
2008-07-23 23:00:00,0.74942,0.74942,0.7424,0.7432,1941900000.0
2008-07-23 23:05:00,0.7432,0.7438,0.7429,0.7436,1485199999.0
2008-07-23 23:10:00,0.7435,0.7445,0.7435,0.7441,652599999.0
2008-07-23 23:15:00,0.7441,0.7441,0.7437,0.7437,79000000.0
2008-07-23 23:20:00,0.7438,0.7447,0.7438,0.7444,231900000.0
2008-07-23 23:25:00,0.7444,0.7446,0.74365,0.74365,267500000.0
2008-07-23 23:30:00,0.7437,0.7445,0.7437,0.7443,399200000.0
2008-07-23 23:35:00,0.7443,0.7444,0.7439,0.7441,290700000.0
2008-07-23 23:40:00,0.74415,0.74415,0.7439,0.744,209200000.0
2008-07-23 23:45:00,0.74405,0.7441,0.7435,0.74405,181400000.0
2008-07-23 23:50:00,0.744,0.74415,0.74385,0.74415,262200000.0
2008-07-23 23:55:00,0.74415,0.7443,0.74385,0.74385,204500000.0
2008-07-24 00:00:00,0.74385,0.7439,0.7432,0.74335,1133500000.0
2008-07-24 00:05:00,0.7433,0.7435,0.7429,0.7429,1229699997.0
2008-07-24 00:10:00,0.7429,0.74415,0.7429,0.7437,700000002.0
2008-07-24 00:15:00,0.7436,0.74435,0.7436,0.74435,512900000.0
2008-07-24 00:20:00,0.74435,0.7444,0.74425,0.7444,304499999.0
2008-07-24 00:25:00,0.7444,0.74447,0.74414,0.74435,424400001.0
2008-07-24 00:30:00,0.74435,0.7446,0.7442,0.7444,603699996.0
2008-07-24 00:35:00,0.7444,0.74475,0.7444,0.74465,708400011.0
2008-07-24 00:40:00,0.74445,0.745,0.74423,0.7449,446700002.0
2008-07-24 00:45:00,0.7449,0.74521,0.74469,0.745,338700001.0
2008-07-24 00:50:00,0.745,0.7453,0.7448,0.7449,520200001.0
2008-07-24 00:55:00,0.7449,0.7451,0.7449,0.7449,697400005.0
2008-07-24 01:00:00,0.7449,0.745,0.74455,0.74455,714800001.0
2008-07-24 01:05:00,0.7445,0.7448,0.74435,0.7446,448599996.0
2008-07-24 01:10:00,0.7446,0.7449,0.7442,0.7449,404100000.0
2008-07-24 01:15:00,0.7449,0.7452,0.7448,0.7449,95100000.0
2008-07-24 01:20:00,0.7449,0.7449,0.74449,0.7449,88800000.0
2008-07-24 01:25:00,0.7449,0.745,0.7448,0.745,164200000.0
2008-07-24 01:30:00,0.745,0.7451,0.7445,0.74455,536300001.0
2008-07-24 01:35:00,0.74455,0.7446,0.7438,0.74395,387700001.0
2008-07-24 01:40:00,0.74385,0.74435,0.74365,0.7441,328200000.0
2008-07-24 01:45:00,0.7441,0.7443,0.74405,0.7441,207700000.0
2008-07-24 01:50:00,0.7441,0.7443,0.7441,0.74425,178000000.0
2008-07-24 01:55:00,0.74425,0.74425,0.7441,0.74415,192800000.0
2008-07-24 02:00:00,0.74415,0.74427,0.74373,0.74415,151000000.0
2008-07-24 02:05:00,0.7442,0.7442,0.74405,0.7441,94200000.0
2008-07-24 02:10:00,0.7441,0.7442,0.7436,0.7438,593700000.0
2008-07-24 02:15:00,0.7438,0.74435,0.7437,0.7443,460800000.0
2008-07-24 02:20:00,0.7443,0.74445,0.74425,0.7444,149700000.0
2008-07-24 02:25:00,0.7445,0.74475,0.7443,0.7444,324900000.0
2008-07-24 02:30:00,0.7444,0.74465,0.74416,0.7445,191100000.0
2008-07-24 02:35:00,0.74454,0.74465,0.74423,0.74455,243600000.0
2008-07-24 02:40:00,0.74418,0.74461,0.7441,0.7444,232000000.0
2008-07-24 02:45:00,0.7444,0.7445,0.7442,0.74425,292200000.0
2008-07-24 02:50:00,0.7443,0.74445,0.74425,0.74445,97100000.0
2008-07-24 02:55:00,0.7444,0.74445,0.7439,0.744,318900000.0
2008-07-24 03:00:00,0.74399,0.74414,0.7432,0.7436,1186600000.0
2008-07-24 03:05:00,0.7437,0.7437,0.7431,0.7432,607000000.0
2008-07-24 03:10:00,0.7432,0.7433,0.7427,0.7428,707902499.0
2008-07-24 03:15:00,0.7428,0.7433,0.7427,0.7431,707800000.0
2008-07-24 03:20:00,0.7431,0.7437,0.743,0.74335,377000000.0
2008-07-24 03:25:00,0.74335,0.7435,0.7429,0.7429,399600000.0
2008-07-24 03:30:00,0.74285,0.74305,0.7426,0.743,473300000.0
2008-07-24 03:35:00,0.743,0.7435,0.7429,0.7435,161400000.0
2008-07-24 03:40:00,0.7435,0.7435,0.7432,0.7433,265700000.0
2008-07-24 03:45:00,0.7436,0.744,0.7433,0.7436,480900000.0
2008-07-24 03:50:00,0.7436,0.744,0.7436,0.74395,156500000.0
2008-07-24 03:55:00,0.74395,0.744,0.7436,0.7436,163000000.0
2008-07-24 04:00:00,0.7436,0.7439,0.7433,0.7436,208600000.0
2008-07-24 04:05:00,0.7436,0.7436,0.7432,0.7432,260600000.0
2008-07-24 04:10:00,0.7432,0.7435,0.743,0.743,363900000.0
2008-07-24 04:15:00,0.74305,0.7431,0.7428,0.7428,233600000.0
2008-07-24 04:20:00,0.7428,0.74283,0.7423,0.7427,284100000.0
2008-07-24 04:25:00,0.7427,0.7427,0.74175,0.74195,650800000.0
2008-07-24 04:30:00,0.74195,0.7423,0.74175,0.74225,382400000.0
2008-07-24 04:35:00,0.74225,0.7426,0.74215,0.74215,300200000.0
2008-07-24 04:40:00,0.7421,0.7422,0.74185,0.74195,329700000.0
2008-07-24 04:45:00,0.74195,0.742,0.74165,0.74185,409500000.0
2008-07-24 04:50:00,0.74185,0.7423,0.74175,0.7422,398600002.0
2008-07-24 04:55:00,0.74194,0.74223,0.74176,0.742,136600000.0
2008-07-24 05:00:00,0.742,0.74215,0.74159,0.742,141100000.0
2008-07-24 05:05:00,0.74205,0.74229,0.74167,0.74205,261600000.0
2008-07-24 05:10:00,0.74205,0.7423,0.74195,0.7422,232500000.0
2008-07-24 05:15:00,0.7422,0.7426,0.7422,0.74225,312800000.0
2008-07-24 05:20:00,0.74225,0.74275,0.74225,0.74275,243000000.0
2008-07-24 05:25:00,0.7427,0.74345,0.7427,0.74345,343300000.0
2008-07-24 05:30:00,0.74345,0.74365,0.7427,0.74275,401000000.0
2008-07-24 05:35:00,0.74275,0.7428,0.742,0.7421,479300000.0
2008-07-24 05:40:00,0.7421,0.7425,0.742,0.74225,235200000.0
2008-07-24 05:45:00,0.7423,0.74255,0.7422,0.74235,153400000.0
2008-07-24 05:50:00,0.74235,0.74238,0.7419,0.74235,212300000.0
2008-07-24 05:55:00,0.74235,0.74235,0.742,0.7422,299600000.0
2008-07-24 06:00:00,0.7422,0.74255,0.74215,0.7425,255900000.0
2008-07-24 06:05:00,0.7425,0.74315,0.7425,0.743,422300000.0
2008-07-24 06:10:00,0.743,0.74325,0.74285,0.74325,415900000.0
2008-07-24 06:15:00,0.74325,0.7433,0.743,0.743,218500000.0
2008-07-24 06:20:00,0.743,0.74325,0.7429,0.7431,233000000.0
2008-07-24 06:25:00,0.7431,0.74325,0.7428,0.7428,192000000.0
2008-07-24 06:30:00,0.74275,0.743,0.7427,0.7428,149500000.0
2008-07-24 06:35:00,0.7428,0.74295,0.7427,0.74285,192900000.0
2008-07-24 06:40:00,0.74285,0.7429,0.74245,0.7425,327500000.0
2008-07-24 06:45:00,0.74245,0.74255,0.7421,0.7423,438600000.0
2008-07-24 06:50:00,0.7423,0.74245,0.7423,0.7424,146700000.0
2008-07-24 06:55:00,0.7424,0.7425,0.74235,0.7424,147800000.0
2008-07-24 07:00:00,0.7424,0.7425,0.74205,0.7421,401300000.0
2008-07-24 07:05:00,0.7421,0.7423,0.74195,0.742,318600000.0
2008-07-24 07:10:00,0.74205,0.7421,0.7417,0.7418,364700000.0
2008-07-24 07:15:00,0.74185,0.74205,0.74175,0.74205,230700000.0
2008-07-24 07:20:00,0.74205,0.7424,0.742,0.74215,393200000.0
2008-07-24 07:25:00,0.74215,0.7427,0.74215,0.74235,305700000.0
2008-07-24 07:30:00,0.74235,0.74255,0.74172,0.74198,209700000.0
2008-07-24 07:35:00,0.74225,0.7428,0.74225,0.7425,241800000.0
2008-07-24 07:40:00,0.7425,0.7428,0.74245,0.74265,265400000.0
2008-07-24 07:45:00,0.74265,0.74305,0.74265,0.74275,361100000.0
2008-07-24 07:50:00,0.74275,0.7428,0.7425,0.7425,255500000.0
2008-07-24 07:55:00,0.7425,0.74255,0.7422,0.74225,259000000.0
2008-07-24 08:00:00,0.74225,0.7427,0.74225,0.74245,398700000.0
2008-07-24 08:05:00,0.74245,0.7427,0.74185,0.7419,375900000.0
2008-07-24 08:10:00,0.7419,0.742,0.74155,0.74165,543800000.0
2008-07-24 08:15:00,0.74165,0.7419,0.7415,0.74165,896600000.0
2008-07-24 08:20:00,0.7417,0.74185,0.7415,0.74155,826300000.0
2008-07-24 08:25:00,0.74155,0.74175,0.7412,0.7413,1086900000.0
2008-07-24 08:30:00,0.74135,0.7415,0.741,0.741,1050900000.0
2008-07-24 08:35:00,0.74105,0.74205,0.741,0.7416,1240900000.0
2008-07-24 08:40:00,0.7416,0.74185,0.7413,0.7413,799100000.0
2008-07-24 08:45:00,0.7413,0.7415,0.7411,0.7414,562400000.0
2008-07-24 08:50:00,0.7414,0.74185,0.7413,0.7417,1051400000.0
2008-07-24 08:55:00,0.7417,0.7423,0.74105,0.7422,1244300000.0
2008-07-24 09:00:00,0.7422,0.7423,0.7414,0.74215,1177900000.0
2008-07-24 09:05:00,0.7422,0.74255,0.7417,0.74185,776254000.0
2008-07-24 09:10:00,0.74185,0.74235,0.74185,0.74225,761300000.0
2008-07-24 09:15:00,0.74225,0.7426,0.74125,0.7414,1063372000.0
2008-07-24 09:20:00,0.7414,0.7416,0.74125,0.7415,550700000.0
2008-07-24 09:25:00,0.7415,0.742,0.74135,0.742,584300000.0
2008-07-24 09:30:00,0.742,0.74255,0.74175,0.7422,698300000.0
2008-07-24 09:35:00,0.7423,0.74255,0.74215,0.7424,435800000.0
2008-07-24 09:40:00,0.7424,0.7426,0.7418,0.7419,504100000.0
2008-07-24 09:45:00,0.7419,0.7422,0.7416,0.7422,362700000.0
2008-07-24 09:50:00,0.7422,0.74225,0.7414,0.7417,613500000.0
2008-07-24 09:55:00,0.7417,0.7418,0.74075,0.74075,344800001.0
2008-07-24 10:00:00,0.74085,0.7422,0.7403,0.7422,691300001.0
2008-07-24 10:05:00,0.7422,0.7422,0.74135,0.7415,353700000.0
2008-07-24 10:10:00,0.7415,0.7415,0.7407,0.74105,541600001.0
2008-07-24 10:15:00,0.7411,0.74155,0.74045,0.7407,735660000.0
2008-07-24 10:20:00,0.74075,0.74105,0.74055,0.7407,601560000.0
2008-07-24 10:25:00,0.7407,0.7409,0.7403,0.7405,575400000.0
2008-07-24 10:30:00,0.7405,0.7406,0.7403,0.7406,349300000.0
2008-07-24 10:35:00,0.7406,0.7417,0.7405,0.7416,780100000.0
2008-07-24 10:40:00,0.7416,0.7421,0.7415,0.7417,367400000.0
2008-07-24 10:45:00,0.74175,0.7421,0.7416,0.74175,776300000.0
2008-07-24 10:50:00,0.7417,0.74205,0.7413,0.7417,531900000.0
2008-07-24 10:55:00,0.74175,0.7421,0.7417,0.7419,813100000.0
2008-07-24 11:00:00,0.742,0.7427,0.7419,0.7422,1087200000.0
2008-07-24 11:05:00,0.74215,0.743,0.7421,0.74275,621400000.0
2008-07-24 11:10:00,0.7428,0.74295,0.7425,0.7425,592500000.0
2008-07-24 11:15:00,0.74255,0.7427,0.7423,0.74245,340800000.0
2008-07-24 11:20:00,0.7424,0.7433,0.7424,0.74315,486600001.0
2008-07-24 11:25:00,0.7432,0.7435,0.7431,0.7433,374800000.0
2008-07-24 11:30:00,0.7433,0.74385,0.7432,0.7438,456600000.0
2008-07-24 11:35:00,0.7438,0.74395,0.74325,0.7434,489500000.0
2008-07-24 11:40:00,0.7434,0.7439,0.743,0.7437,693900000.0
2008-07-24 11:45:00,0.7437,0.74425,0.74365,0.744,710800000.0
2008-07-24 11:50:00,0.744,0.744,0.7434,0.7438,509300000.0
2008-07-24 11:55:00,0.74375,0.7439,0.7433,0.74335,622200000.0
2008-07-24 12:00:00,0.74345,0.7437,0.74305,0.7431,499400000.0
2008-07-24 12:05:00,0.74305,0.7433,0.74305,0.7432,207900000.0
2008-07-24 12:10:00,0.7432,0.7432,0.7424,0.7426,372800000.0
2008-07-24 12:15:00,0.74255,0.74255,0.7422,0.7422,404300000.0
2008-07-24 12:20:00,0.7422,0.74245,0.742,0.7423,649200000.0
2008-07-24 12:25:00,0.74235,0.7426,0.7421,0.7421,346800000.0
2008-07-24 12:30:00,0.7421,0.74225,0.7417,0.742,765900000.0
2008-07-24 12:35:00,0.742,0.7427,0.74165,0.7425,565800000.0
2008-07-24 12:40:00,0.7425,0.7432,0.74245,0.74305,398700000.0
2008-07-24 12:45:00,0.74305,0.74345,0.7425,0.7425,751900000.0
2008-07-24 12:50:00,0.7425,0.743,0.7425,0.7428,533600001.0
2008-07-24 12:55:00,0.74275,0.7428,0.74245,0.7426,558700000.0
2008-07-24 13:00:00,0.7426,0.74325,0.7425,0.743,483000001.0
2008-07-24 13:05:00,0.743,0.7432,0.74275,0.74275,333400000.0
2008-07-24 13:10:00,0.7428,0.74285,0.74255,0.74265,241500000.0
2008-07-24 13:15:00,0.7426,0.7427,0.7414,0.7421,370600000.0
2008-07-24 13:20:00,0.742,0.7422,0.7415,0.742,230400000.0
2008-07-24 13:25:00,0.742,0.7422,0.7419,0.7422,300200000.0
2008-07-24 13:30:00,0.74225,0.74225,0.742,0.742,216100000.0
2008-07-24 13:35:00,0.742,0.74205,0.7417,0.7418,296800000.0
2008-07-24 13:40:00,0.7418,0.7418,0.7413,0.7414,412100000.0
2008-07-24 13:45:00,0.7414,0.74155,0.74085,0.7411,845600000.0
2008-07-24 13:50:00,0.7411,0.7415,0.7409,0.7409,843300000.0
2008-07-24 13:55:00,0.741,0.7411,0.7406,0.74105,610900000.0
2008-07-24 14:00:00,0.7411,0.7413,0.74085,0.7411,258400000.0
2008-07-24 14:05:00,0.7411,0.7412,0.741,0.7412,246500000.0
2008-07-24 14:10:00,0.7412,0.7413,0.741,0.7412,160300000.0
2008-07-24 14:15:00,0.7413,0.7416,0.74115,0.7412,242100000.0
2008-07-24 14:20:00,0.7412,0.74135,0.741,0.7411,277200000.0
2008-07-24 14:25:00,0.74115,0.7417,0.7409,0.7412,463600000.0
2008-07-24 14:30:00,0.7412,0.7416,0.7411,0.7413,637500000.0
2008-07-24 14:35:00,0.74125,0.7415,0.7412,0.7414,403900000.0
2008-07-24 14:40:00,0.7414,0.7416,0.74135,0.74155,303200000.0
2008-07-24 14:45:00,0.74145,0.74175,0.7412,0.7416,296800000.0
2008-07-24 14:50:00,0.7416,0.74175,0.7414,0.74155,227900000.0
2008-07-24 14:55:00,0.7414,0.74155,0.74115,0.7412,394300000.0
2008-07-24 15:00:00,0.7412,0.7414,0.7409,0.7411,597700000.0
2008-07-24 15:05:00,0.7411,0.7416,0.74095,0.7411,565900000.0
2008-07-24 15:10:00,0.74115,0.7413,0.7411,0.7413,232200000.0
2008-07-24 15:15:00,0.7414,0.7415,0.741,0.7411,580200002.0
2008-07-24 15:20:00,0.7411,0.7412,0.7405,0.74075,433000000.0
2008-07-24 15:25:00,0.7407,0.74145,0.7407,0.7413,338000000.0
2008-07-24 15:30:00,0.7413,0.7415,0.7412,0.7414,264600000.0
2008-07-24 15:35:00,0.7414,0.7416,0.74125,0.7415,179600000.0
2008-07-24 15:40:00,0.7415,0.7416,0.7413,0.74145,336900000.0
2008-07-24 15:45:00,0.74145,0.7416,0.7412,0.74155,406500000.0
2008-07-24 15:50:00,0.74155,0.7416,0.741,0.7411,510400000.0
2008-07-24 15:55:00,0.7411,0.7416,0.7407,0.74085,710660000.0
2008-07-24 16:00:00,0.74085,0.7427,0.7408,0.7426,816300000.0
2008-07-24 16:05:00,0.74265,0.7432,0.742,0.743,726500000.0
2008-07-24 16:10:00,0.743,0.74325,0.74275,0.74285,602900000.0
2008-07-24 16:15:00,0.7429,0.74295,0.7425,0.7427,342400000.0
2008-07-24 16:20:00,0.74265,0.7429,0.7424,0.74245,205900000.0
2008-07-24 16:25:00,0.74245,0.7425,0.7423,0.74245,181200000.0
2008-07-24 16:30:00,0.7424,0.7425,0.742,0.7422,748600000.0
2008-07-24 16:35:00,0.7422,0.7423,0.7416,0.7418,587400000.0
2008-07-24 16:40:00,0.7417,0.7419,0.74165,0.74175,256100000.0
2008-07-24 16:45:00,0.74175,0.74215,0.7415,0.7415,609500000.0
2008-07-24 16:50:00,0.7415,0.7419,0.7414,0.7417,826000000.0
2008-07-24 16:55:00,0.7417,0.7426,0.7416,0.74235,892700000.0
2008-07-24 17:00:00,0.7423,0.74265,0.7422,0.7426,467100000.0
2008-07-24 17:05:00,0.7426,0.7428,0.7425,0.7426,341100000.0
2008-07-24 17:10:00,0.7426,0.7428,0.74191,0.74223,265000000.0
2008-07-24 17:15:00,0.7425,0.7425,0.74205,0.74205,364500000.0
2008-07-24 17:20:00,0.7422,0.7423,0.74195,0.742,407100000.0
2008-07-24 17:25:00,0.742,0.7423,0.742,0.7421,327800000.0
2008-07-24 17:30:00,0.7421,0.7421,0.74155,0.74185,638500000.0
2008-07-24 17:35:00,0.74185,0.74215,0.74148,0.742,343200000.0
2008-07-24 17:40:00,0.742,0.742,0.7415,0.7417,488700000.0
2008-07-24 17:45:00,0.74175,0.7422,0.7413,0.74155,633400000.0
2008-07-24 17:50:00,0.7416,0.74205,0.7416,0.7418,328100000.0
2008-07-24 17:55:00,0.7414,0.742,0.7411,0.7414,442300000.0
2008-07-24 18:00:00,0.7414,0.7414,0.7404,0.7405,387300000.0
2008-07-24 18:05:00,0.7405,0.7413,0.7405,0.7413,244100000.0
2008-07-24 18:10:00,0.7413,0.7413,0.7411,0.7411,88900000.0
2008-07-24 18:15:00,0.7411,0.7411,0.7402,0.7402,360900000.0
2008-07-24 18:20:00,0.7401,0.7403,0.7392,0.7393,903100000.0
2008-07-24 18:25:00,0.73925,0.7397,0.73915,0.73965,496200000.0
2008-07-24 18:30:00,0.73955,0.7399,0.73925,0.7393,200900000.0
2008-07-24 18:35:00,0.73935,0.73935,0.73875,0.739,333800000.0
2008-07-24 18:40:00,0.739,0.7395,0.739,0.73925,207100000.0
2008-07-24 18:45:00,0.7393,0.7395,0.73915,0.73935,173200000.0
2008-07-24 18:50:00,0.7393,0.7394,0.739,0.73905,204000000.0
2008-07-24 18:55:00,0.73905,0.73935,0.7388,0.73885,314000000.0
2008-07-24 19:00:00,0.73885,0.74005,0.7388,0.73995,361700000.0
2008-07-24 19:05:00,0.74,0.7403,0.74,0.7403,157400000.0
2008-07-24 19:10:00,0.7403,0.7403,0.73955,0.74015,190100000.0
2008-07-24 19:15:00,0.7401,0.74025,0.7399,0.74005,92100000.0
2008-07-24 19:20:00,0.7401,0.7402,0.73955,0.7402,186000000.0
2008-07-24 19:25:00,0.74025,0.74025,0.73988,0.7402,136700000.0
2008-07-24 19:30:00,0.74006,0.74048,0.73975,0.7403,245800001.0
2008-07-24 19:35:00,0.74035,0.7406,0.7399,0.74,154000000.0
2008-07-24 19:40:00,0.73995,0.74025,0.7395,0.74,123700000.0
2008-07-24 19:45:00,0.73995,0.7403,0.73948,0.73967,514999999.0
2008-07-24 19:50:00,0.7399,0.7403,0.7394,0.7403,289200000.0
2008-07-24 19:55:00,0.7403,0.74045,0.7399,0.7404,481500000.0
2008-07-24 20:00:00,0.74045,0.74045,0.74,0.74005,130900000.0
2008-07-24 20:05:00,0.74015,0.7406,0.73981,0.7405,76200000.0
2008-07-24 20:10:00,0.74055,0.74075,0.74045,0.7406,81800000.0
2008-07-24 20:15:00,0.7406,0.7413,0.7406,0.7411,301000000.0
2008-07-24 20:20:00,0.7411,0.7411,0.7403,0.74065,358100000.0
2008-07-24 20:25:00,0.74075,0.7408,0.74055,0.74065,82300000.0
2008-07-24 20:30:00,0.7407,0.74095,0.7403,0.74065,229500000.0
2008-07-24 20:35:00,0.74065,0.7408,0.74024,0.7406,229200000.0
2008-07-24 20:40:00,0.74063,0.7409,0.74034,0.7408,110800000.0
2008-07-24 20:45:00,0.7409,0.7412,0.7404,0.7412,161500000.0
2008-07-24 20:50:00,0.7412,0.7414,0.7411,0.7414,74300000.0
2008-07-24 20:55:00,0.7416,0.7416,0.7412,0.7413,61400000.0
2008-07-24 21:00:00,0.7413,0.7414,0.741,0.741,223100000.0
2008-07-24 21:05:00,0.741,0.7411,0.74061,0.74106,385800000.0
2008-07-24 21:10:00,0.74105,0.74122,0.74075,0.74115,232100000.0
2008-07-24 21:15:00,0.74115,0.7415,0.74115,0.7413,84600000.0
2008-07-24 21:20:00,0.7413,0.74143,0.74089,0.74143,179600000.0
2008-07-24 21:25:00,0.74115,0.74131,0.74089,0.74118,138000000.0
2008-07-24 21:30:00,0.74125,0.74165,0.74125,0.74165,74300000.0
2008-07-24 21:35:00,0.74165,0.74175,0.7415,0.7417,122600000.0
2008-07-24 21:40:00,0.74175,0.7421,0.7417,0.74205,194500000.0
2008-07-24 21:45:00,0.7421,0.7424,0.7421,0.74215,92700000.0
2008-07-24 21:50:00,0.74225,0.74275,0.7421,0.7425,190300000.0
2008-07-24 21:55:00,0.7425,0.743,0.742,0.74285,247100000.0
2008-07-24 22:00:00,0.7428,0.7429,0.7425,0.7427,277200000.0
2008-07-24 22:05:00,0.74275,0.743,0.7426,0.7429,103300000.0
2008-07-24 22:10:00,0.7429,0.74305,0.7429,0.74305,28300000.0
2008-07-24 22:15:00,0.74305,0.74305,0.74219,0.7425,171500000.0
2008-07-24 22:20:00,0.7425,0.7428,0.74197,0.74225,264700000.0
2008-07-24 22:25:00,0.74255,0.7426,0.7424,0.7425,64800000.0
2008-07-24 22:30:00,0.7425,0.7426,0.7424,0.7425,88900000.0
2008-07-24 22:35:00,0.74208,0.7428,0.74208,0.7428,257800000.0
2008-07-24 22:40:00,0.7427,0.743,0.7425,0.74295,57700000.0
2008-07-24 22:45:00,0.74295,0.74295,0.7425,0.7428,214800000.0
2008-07-24 22:50:00,0.7429,0.7429,0.74245,0.74255,85700000.0
2008-07-24 22:55:00,0.74255,0.74315,0.7425,0.7427,54900000.0
2008-07-24 23:00:00,0.74275,0.743,0.7427,0.7427,100000000.0
2008-07-24 23:05:00,0.74265,0.7427,0.74235,0.7427,73100000.0
2008-07-24 23:10:00,0.7427,0.74301,0.74259,0.74274,130400000.0
2008-07-24 23:15:00,0.7429,0.7431,0.74275,0.743,172700000.0
2008-07-24 23:20:00,0.743,0.74365,0.743,0.7431,202500000.0
2008-07-24 23:25:00,0.74257,0.74345,0.74257,0.7431,463500000.0
2008-07-24 23:30:00,0.74315,0.7434,0.74295,0.7431,267200000.0
2008-07-24 23:35:00,0.7431,0.7435,0.7431,0.7433,200300000.0
2008-07-24 23:40:00,0.7433,0.74355,0.743,0.7431,331100000.0
2008-07-24 23:45:00,0.7431,0.7432,0.743,0.7431,165000000.0
2008-07-24 23:50:00,0.7431,0.7431,0.7424,0.74255,524200000.0
2008-07-24 23:55:00,0.7425,0.74285,0.7425,0.7427,112200000.0
2008-07-25 00:00:00,0.7427,0.74285,0.74223,0.7428,145100000.0
2008-07-25 00:05:00,0.7428,0.7428,0.7427,0.74275,23300000.0
2008-07-25 00:10:00,0.7428,0.74344,0.7428,0.74329,234600000.0
2008-07-25 00:15:00,0.7432,0.7434,0.7428,0.7432,154500000.0
2008-07-25 00:20:00,0.7432,0.74351,0.74294,0.74337,102200000.0
2008-07-25 00:25:00,0.7432,0.74338,0.7428,0.74335,169800000.0
2008-07-25 00:30:00,0.7432,0.74346,0.74311,0.7432,285000000.0
2008-07-25 00:35:00,0.7434,0.744,0.74297,0.7435,193400000.0
2008-07-25 00:40:00,0.7435,0.74356,0.74304,0.7434,267800000.0
2008-07-25 00:45:00,0.7434,0.7436,0.7434,0.7435,197300000.0
2008-07-25 00:50:00,0.7435,0.74356,0.7431,0.74353,130800000.0
2008-07-25 00:55:00,0.74343,0.7438,0.7433,0.74375,308200000.0
2008-07-25 01:00:00,0.7438,0.7442,0.74355,0.7441,312500000.0
2008-07-25 01:05:00,0.7441,0.74425,0.74365,0.74365,939800002.0
2008-07-25 01:10:00,0.74365,0.74385,0.74345,0.7438,654300000.0
2008-07-25 01:15:00,0.7438,0.744,0.74345,0.74345,249000000.0
2008-07-25 01:20:00,0.7434,0.74345,0.7431,0.7433,265200000.0
2008-07-25 01:25:00,0.7433,0.7434,0.7431,0.7432,132800000.0
2008-07-25 01:30:00,0.7432,0.74325,0.743,0.74325,103900000.0
2008-07-25 01:35:00,0.74315,0.7436,0.74315,0.7435,210800000.0
2008-07-25 01:40:00,0.7435,0.7436,0.74288,0.74318,479700000.0
2008-07-25 01:45:00,0.7433,0.7434,0.743,0.7431,291700000.0
2008-07-25 01:50:00,0.7431,0.7432,0.7427,0.743,252500000.0
2008-07-25 01:55:00,0.743,0.7432,0.743,0.7431,65200000.0
2008-07-25 02:00:00,0.7431,0.7431,0.74249,0.7428,327700000.0
2008-07-25 02:05:00,0.7427,0.7428,0.7425,0.7426,261000000.0
2008-07-25 02:10:00,0.7426,0.7426,0.7419,0.742,381999999.0
2008-07-25 02:15:00,0.742,0.7421,0.7414,0.74155,338800000.0
2008-07-25 02:20:00,0.7416,0.7416,0.7404,0.7407,601000000.0
2008-07-25 02:25:00,0.7404,0.7415,0.7404,0.7413,454100000.0
2008-07-25 02:30:00,0.7413,0.7413,0.7407,0.7409,318900000.0
2008-07-25 02:35:00,0.7409,0.7415,0.7408,0.7412,529600000.0
2008-07-25 02:40:00,0.7412,0.7414,0.7411,0.7412,426200000.0
2008-07-25 02:45:00,0.7412,0.7418,0.7412,0.7414,214700000.0
2008-07-25 02:50:00,0.7414,0.7415,0.741,0.7411,709200000.0
2008-07-25 02:55:00,0.7411,0.7412,0.741,0.741,426200000.0
2008-07-25 03:00:00,0.741,0.7412,0.741,0.7411,146700000.0
2008-07-25 03:05:00,0.74078,0.7413,0.74072,0.7412,149700000.0
2008-07-25 03:10:00,0.7412,0.7412,0.7409,0.741,388100000.0
2008-07-25 03:15:00,0.741,0.7414,0.7408,0.7412,526300000.0
2008-07-25 03:20:00,0.7412,0.7419,0.7412,0.7415,228000000.0
2008-07-25 03:25:00,0.7415,0.7417,0.7415,0.7417,104000000.0
2008-07-25 03:30:00,0.7416,0.7416,0.7411,0.7412,275600000.0
2008-07-25 03:35:00,0.74103,0.74124,0.74087,0.74115,62300000.0
2008-07-25 03:40:00,0.74115,0.7415,0.74088,0.7415,111300000.0
2008-07-25 03:45:00,0.7415,0.7415,0.74115,0.7414,259100000.0
2008-07-25 03:50:00,0.7416,0.7416,0.7413,0.7413,216300000.0
2008-07-25 03:55:00,0.7413,0.7414,0.7409,0.74097,85000000.0
2008-07-25 04:00:00,0.74135,0.74145,0.7413,0.7413,87500000.0
2008-07-25 04:05:00,0.741,0.74134,0.74082,0.7412,134600000.0
2008-07-25 04:10:00,0.74097,0.7413,0.74085,0.7413,108800000.0
2008-07-25 04:15:00,0.7413,0.7414,0.7411,0.74115,110000000.0
2008-07-25 04:20:00,0.74121,0.74145,0.74076,0.7414,158100000.0
2008-07-25 04:25:00,0.7414,0.7417,0.7412,0.7415,254600000.0
2008-07-25 04:30:00,0.7415,0.7417,0.7414,0.7416,216900000.0
2008-07-25 04:35:00,0.7416,0.7416,0.7412,0.7413,176300000.0
2008-07-25 04:40:00,0.7413,0.74135,0.7411,0.74135,99600000.0
2008-07-25 04:45:00,0.74135,0.7414,0.7411,0.7412,195200000.0
2008-07-25 04:50:00,0.7412,0.74125,0.7406,0.7406,413900000.0
2008-07-25 04:55:00,0.7406,0.7409,0.7406,0.7407,234200000.0
2008-07-25 05:00:00,0.7408,0.74095,0.7407,0.7409,126700000.0
2008-07-25 05:05:00,0.7409,0.7412,0.7408,0.7409,640500000.0
2008-07-25 05:10:00,0.7409,0.74095,0.74075,0.7409,131600000.0
2008-07-25 05:15:00,0.7409,0.74133,0.74073,0.7412,130800000.0
2008-07-25 05:20:00,0.74118,0.74149,0.7407,0.74149,175900000.0
2008-07-25 05:25:00,0.7416,0.7417,0.7413,0.7415,183400000.0
2008-07-25 05:30:00,0.7415,0.74171,0.74118,0.74154,92100000.0
2008-07-25 05:35:00,0.74155,0.74175,0.74121,0.74125,212900000.0
2008-07-25 05:40:00,0.74129,0.74178,0.74112,0.7417,191300000.0
2008-07-25 05:45:00,0.7417,0.7424,0.7417,0.7419,490800000.0
2008-07-25 05:50:00,0.7419,0.74235,0.7417,0.7418,415800000.0
2008-07-25 05:55:00,0.7418,0.74255,0.7418,0.74215,374500000.0
2008-07-25 06:00:00,0.74215,0.7423,0.7417,0.7418,193800000.0
2008-07-25 06:05:00,0.7418,0.7421,0.74148,0.7421,176600000.0
2008-07-25 06:10:00,0.7421,0.7427,0.742,0.74255,261500000.0
2008-07-25 06:15:00,0.7425,0.7435,0.7425,0.7427,449900000.0
2008-07-25 06:20:00,0.74265,0.7431,0.7425,0.74285,402600000.0
2008-07-25 06:25:00,0.7428,0.7431,0.7426,0.7429,241400000.0
2008-07-25 06:30:00,0.74295,0.743,0.7424,0.7424,190300000.0
2008-07-25 06:35:00,0.74245,0.7426,0.7421,0.7422,314700000.0
2008-07-25 06:40:00,0.7422,0.743,0.74185,0.7426,410200000.0
2008-07-25 06:45:00,0.7426,0.7427,0.74225,0.7423,86100000.0
2008-07-25 06:50:00,0.74235,0.7428,0.74205,0.74247,194100000.0
2008-07-25 06:55:00,0.7425,0.7427,0.7422,0.7422,95800000.0
2008-07-25 07:00:00,0.7423,0.74235,0.7417,0.74189,230500000.0
2008-07-25 07:05:00,0.74205,0.74235,0.74163,0.7423,127300000.0
2008-07-25 07:10:00,0.7423,0.74255,0.7421,0.74255,200600000.0
2008-07-25 07:15:00,0.74255,0.74264,0.74223,0.74228,198600000.0
2008-07-25 07:20:00,0.74245,0.74273,0.7421,0.74252,155100000.0
2008-07-25 07:25:00,0.74245,0.74255,0.74199,0.74255,132700000.0
2008-07-25 07:30:00,0.74245,0.74264,0.7422,0.74235,78500000.0
2008-07-25 07:35:00,0.7425,0.7428,0.7422,0.7422,221000000.0
2008-07-25 07:40:00,0.7422,0.74245,0.74198,0.7422,126900000.0
2008-07-25 07:45:00,0.74225,0.74285,0.7422,0.74285,142300000.0
2008-07-25 07:50:00,0.74285,0.7432,0.74265,0.7427,269800000.0
2008-07-25 07:55:00,0.7427,0.7432,0.7427,0.7432,157200000.0
2008-07-25 08:00:00,0.74315,0.74325,0.7427,0.7429,317800000.0
2008-07-25 08:05:00,0.7429,0.7435,0.7425,0.7431,596800000.0
2008-07-25 08:10:00,0.74305,0.7434,0.7428,0.74325,317200000.0
2008-07-25 08:15:00,0.74325,0.74375,0.7432,0.7437,604900000.0
2008-07-25 08:20:00,0.7437,0.7439,0.74355,0.7437,641900000.0
2008-07-25 08:25:00,0.7437,0.745,0.74365,0.74485,1026899999.0
2008-07-25 08:30:00,0.74485,0.74485,0.74405,0.7444,527500000.0
2008-07-25 08:35:00,0.7444,0.7445,0.7439,0.74425,527600000.0
2008-07-25 08:40:00,0.74425,0.74425,0.7438,0.7441,284700000.0
2008-07-25 08:45:00,0.7441,0.7442,0.7431,0.7437,731900000.0
2008-07-25 08:50:00,0.7437,0.7438,0.7433,0.74365,458900000.0
2008-07-25 08:55:00,0.7436,0.74395,0.7429,0.74325,632200000.0
2008-07-25 09:00:00,0.7432,0.74425,0.7432,0.74395,810800000.0
2008-07-25 09:05:00,0.74395,0.7444,0.74375,0.74385,1063900000.0
2008-07-25 09:10:00,0.74385,0.744,0.7435,0.7436,350200000.0
2008-07-25 09:15:00,0.7436,0.7442,0.743,0.74345,901800002.0
2008-07-25 09:20:00,0.74345,0.7436,0.7433,0.7436,452800000.0
2008-07-25 09:25:00,0.74332,0.74415,0.74314,0.7435,241800000.0
2008-07-25 09:30:00,0.7435,0.7435,0.74325,0.7434,199700000.0
2008-07-25 09:35:00,0.7434,0.74375,0.7434,0.74365,235700000.0
2008-07-25 09:40:00,0.7436,0.7437,0.7432,0.7435,323600000.0
2008-07-25 09:45:00,0.7435,0.7436,0.7428,0.743,499460000.0
2008-07-25 09:50:00,0.74275,0.743,0.7423,0.7428,1037567500.0
2008-07-25 09:55:00,0.74285,0.7431,0.7427,0.7431,738700000.0
2008-07-25 10:00:00,0.7431,0.7431,0.7425,0.7426,393900000.0
2008-07-25 10:05:00,0.7426,0.74295,0.7422,0.74235,694600000.0
2008-07-25 10:10:00,0.7423,0.7428,0.7418,0.7425,686700000.0
2008-07-25 10:15:00,0.7425,0.7429,0.7424,0.74255,446200000.0
2008-07-25 10:20:00,0.74255,0.7431,0.7423,0.7428,788600000.0
2008-07-25 10:25:00,0.7428,0.7428,0.74235,0.74245,670700000.0
2008-07-25 10:30:00,0.7425,0.7427,0.7423,0.74265,376800000.0
2008-07-25 10:35:00,0.74235,0.7432,0.7422,0.74315,846200000.0
2008-07-25 10:40:00,0.74315,0.7433,0.7427,0.7431,388200000.0
2008-07-25 10:45:00,0.7431,0.74355,0.7428,0.74345,484200000.0
2008-07-25 10:50:00,0.74345,0.7442,0.74345,0.7439,639700000.0
2008-07-25 10:55:00,0.7439,0.7447,0.7436,0.7446,640999999.0
2008-07-25 11:00:00,0.7446,0.74495,0.74435,0.7446,894800000.0
2008-07-25 11:05:00,0.7447,0.74515,0.7446,0.7451,476100000.0
2008-07-25 11:10:00,0.7451,0.74585,0.7451,0.74525,1373600001.0
2008-07-25 11:15:00,0.74525,0.74635,0.7452,0.746,1240400000.0
2008-07-25 11:20:00,0.746,0.7462,0.74585,0.746,678799998.0
2008-07-25 11:25:00,0.746,0.7461,0.74495,0.7452,1173500001.0
2008-07-25 11:30:00,0.7452,0.7453,0.74455,0.7448,1006700002.0
2008-07-25 11:35:00,0.74485,0.7451,0.7447,0.74485,454600000.0
2008-07-25 11:40:00,0.74485,0.7453,0.7446,0.7451,956499999.0
2008-07-25 11:45:00,0.745,0.7454,0.745,0.7452,386454000.0
2008-07-25 11:50:00,0.7452,0.7455,0.7452,0.74545,531100000.0
2008-07-25 11:55:00,0.74545,0.74645,0.7454,0.74645,924400000.0
2008-07-25 12:00:00,0.74635,0.74665,0.74635,0.7465,811300000.0
2008-07-25 12:05:00,0.7464,0.7464,0.74545,0.7456,1316200002.0
2008-07-25 12:10:00,0.74555,0.74575,0.7449,0.7451,794300000.0
2008-07-25 12:15:00,0.7452,0.74645,0.74505,0.74535,996300000.0
2008-07-25 12:20:00,0.7454,0.7457,0.7451,0.7454,925300000.0
2008-07-25 12:25:00,0.74535,0.74605,0.7453,0.74575,777500000.0
2008-07-25 12:30:00,0.7457,0.746,0.74565,0.7457,283000000.0
2008-07-25 12:35:00,0.7457,0.7458,0.7449,0.7451,572400000.0
2008-07-25 12:40:00,0.7451,0.74585,0.7449,0.7455,424281000.0
2008-07-25 12:45:00,0.74555,0.74565,0.74525,0.7454,295400000.0
2008-07-25 12:50:00,0.7454,0.7455,0.7451,0.7454,636900000.0
2008-07-25 12:55:00,0.7454,0.74555,0.74505,0.7452,237100000.0
2008-07-25 13:00:00,0.74515,0.74565,0.74495,0.7451,276500000.0
2008-07-25 13:05:00,0.7451,0.74525,0.7447,0.74495,682441000.0
2008-07-25 13:10:00,0.745,0.7454,0.7449,0.74535,345700000.0
2008-07-25 13:15:00,0.74535,0.7454,0.74495,0.74525,315900000.0
2008-07-25 13:20:00,0.74525,0.74525,0.7451,0.7452,190900000.0
2008-07-25 13:25:00,0.7451,0.74515,0.7446,0.74495,668200000.0
2008-07-25 13:30:00,0.74485,0.7451,0.74475,0.74475,293100000.0
2008-07-25 13:35:00,0.7447,0.745,0.74455,0.745,416700000.0
2008-07-25 13:40:00,0.74495,0.7453,0.74475,0.7451,673600000.0
2008-07-25 13:45:00,0.7451,0.74545,0.74485,0.7453,325500000.0
2008-07-25 13:50:00,0.7453,0.7454,0.74455,0.7447,399200000.0
2008-07-25 13:55:00,0.74465,0.7447,0.744,0.7444,322700000.0
2008-07-25 14:00:00,0.7444,0.7444,0.74375,0.7441,316800000.0
2008-07-25 14:05:00,0.7441,0.74435,0.74395,0.7441,635600000.0
2008-07-25 14:10:00,0.7441,0.7441,0.7434,0.7435,643999998.0
2008-07-25 14:15:00,0.7435,0.74385,0.7434,0.7435,788200001.0
2008-07-25 14:20:00,0.7435,0.74425,0.7435,0.744,1359060003.0
2008-07-25 14:25:00,0.74405,0.7443,0.7434,0.7434,615000001.0
2008-07-25 14:30:00,0.743,0.7438,0.7427,0.7427,856900001.0
2008-07-25 14:35:00,0.7428,0.74355,0.7427,0.7435,299100000.0
2008-07-25 14:40:00,0.7435,0.74385,0.7433,0.7437,818899999.0
2008-07-25 14:45:00,0.7437,0.74375,0.7431,0.74345,374300000.0
2008-07-25 14:50:00,0.7435,0.7435,0.74325,0.74335,378700000.0
2008-07-25 14:55:00,0.7434,0.74395,0.7433,0.74365,620300000.0
2008-07-25 15:00:00,0.7436,0.7437,0.74325,0.74365,499800000.0
2008-07-25 15:05:00,0.7437,0.7438,0.7433,0.74365,293700000.0
2008-07-25 15:10:00,0.7436,0.74395,0.743,0.7433,361600000.0
2008-07-25 15:15:00,0.7433,0.74335,0.74275,0.74305,468400000.0
2008-07-25 15:20:00,0.74305,0.7431,0.74265,0.743,390500000.0
2008-07-25 15:25:00,0.743,0.7435,0.743,0.7433,229100000.0
2008-07-25 15:30:00,0.7433,0.74335,0.7429,0.74325,218000000.0
2008-07-25 15:35:00,0.74315,0.7432,0.74267,0.7431,304700000.0
2008-07-25 15:40:00,0.7429,0.7432,0.74275,0.74315,282700000.0
2008-07-25 15:45:00,0.74315,0.74355,0.7431,0.7434,307500000.0
2008-07-25 15:50:00,0.7434,0.74345,0.74305,0.7431,200300000.0
2008-07-25 15:55:00,0.7431,0.74315,0.74215,0.74225,881600000.0
2008-07-25 16:00:00,0.7423,0.7424,0.7416,0.74175,406600000.0
2008-07-25 16:05:00,0.7418,0.74215,0.74175,0.74185,300800000.0
2008-07-25 16:10:00,0.74185,0.7421,0.74165,0.7419,618799999.0
2008-07-25 16:15:00,0.7419,0.7423,0.7418,0.74225,254700000.0
2008-07-25 16:20:00,0.74225,0.7424,0.74205,0.74225,142400000.0
2008-07-25 16:25:00,0.74225,0.7426,0.74205,0.74235,234800000.0
2008-07-25 16:30:00,0.7424,0.7427,0.74235,0.74255,355500000.0
2008-07-25 16:35:00,0.74255,0.7428,0.74252,0.74268,154100000.0
2008-07-25 16:40:00,0.7427,0.7428,0.7424,0.7424,223200000.0
2008-07-25 16:45:00,0.7424,0.74245,0.7414,0.74175,611000000.0
2008-07-25 16:50:00,0.74141,0.7422,0.74125,0.74185,310500000.0
2008-07-25 16:55:00,0.74185,0.7421,0.7414,0.7415,337700000.0
2008-07-25 17:00:00,0.7415,0.742,0.7414,0.74185,301000000.0
2008-07-25 17:05:00,0.7419,0.7421,0.7415,0.7417,157600000.0
2008-07-25 17:10:00,0.74175,0.74205,0.7416,0.742,322200000.0
2008-07-25 17:15:00,0.742,0.7424,0.742,0.7421,203800000.0
2008-07-25 17:20:00,0.74205,0.74245,0.742,0.7424,124600000.0
2008-07-25 17:25:00,0.7425,0.7427,0.7425,0.7427,326900000.0
2008-07-25 17:30:00,0.7427,0.7427,0.742,0.742,448800000.0
2008-07-25 17:35:00,0.74168,0.74212,0.74143,0.74195,107400000.0
2008-07-25 17:40:00,0.7419,0.742,0.74155,0.74171,86300000.0
2008-07-25 17:45:00,0.742,0.74225,0.7417,0.74185,289700000.0
2008-07-25 17:50:00,0.74185,0.74185,0.7412,0.7414,443100000.0
2008-07-25 17:55:00,0.7414,0.74205,0.7413,0.74155,566800000.0
2008-07-25 18:00:00,0.7417,0.74295,0.7417,0.7426,337500000.0
2008-07-25 18:05:00,0.7426,0.74281,0.74219,0.74255,78600000.0
2008-07-25 18:10:00,0.7426,0.7427,0.7425,0.7426,63700000.0
2008-07-25 18:15:00,0.74305,0.74305,0.7422,0.7424,74000000.0
2008-07-25 18:20:00,0.7424,0.74245,0.7424,0.74245,11000000.0
2008-07-25 18:25:00,0.7424,0.74264,0.74217,0.74254,322900000.0
2008-07-25 18:30:00,0.7425,0.7425,0.74157,0.74215,98300000.0
2008-07-25 18:35:00,0.74215,0.74245,0.74198,0.74225,141400000.0
2008-07-25 18:40:00,0.74215,0.7423,0.74185,0.74205,117100000.0
2008-07-25 18:45:00,0.74205,0.74207,0.74156,0.74207,155000000.0
2008-07-25 18:50:00,0.74213,0.74248,0.74161,0.74227,252300000.0
2008-07-25 18:55:00,0.74205,0.74245,0.74161,0.74172,128000000.0
2008-07-25 19:00:00,0.7421,0.7423,0.742,0.7422,82800000.0
2008-07-25 19:05:00,0.7422,0.7422,0.7416,0.7418,200500000.0
2008-07-25 19:10:00,0.7418,0.7431,0.7416,0.74295,221800000.0
2008-07-25 19:15:00,0.7428,0.7428,0.74155,0.74165,247500000.0
2008-07-25 19:20:00,0.74165,0.742,0.74135,0.74185,102600000.0
2008-07-25 19:25:00,0.74164,0.7425,0.74143,0.7424,284200000.0
2008-07-25 19:30:00,0.74242,0.74258,0.7418,0.7422,345300000.0
2008-07-25 19:35:00,0.7422,0.7423,0.7418,0.74182,138200000.0
2008-07-25 19:40:00,0.74183,0.7425,0.74183,0.74215,434399997.0
2008-07-25 19:45:00,0.7422,0.74275,0.7422,0.7427,156100000.0
2008-07-25 19:50:00,0.74247,0.7429,0.74195,0.742,192900000.0
2008-07-25 19:55:00,0.742,0.74265,0.74189,0.74191,117600000.0
2008-07-25 20:00:00,0.7422,0.7428,0.7421,0.7424,114900000.0
2008-07-25 20:05:00,0.74255,0.74255,0.74209,0.7421,103600000.0
2008-07-25 20:10:00,0.74199,0.7425,0.74181,0.74235,202800000.0
2008-07-25 20:15:00,0.7425,0.7428,0.74217,0.74235,208000000.0
2008-07-25 20:20:00,0.74223,0.74258,0.7419,0.7422,74700000.0
2008-07-25 20:25:00,0.74225,0.74227,0.7416,0.74223,70400000.0
2008-07-25 20:30:00,0.74215,0.743,0.74186,0.74242,152500000.0
2008-07-25 20:35:00,0.74235,0.74257,0.74203,0.74247,94100000.0
2008-07-25 20:40:00,0.7425,0.7427,0.7423,0.7423,154600000.0
2008-07-25 20:45:00,0.74217,0.74251,0.74188,0.7421,222999995.0
2008-07-25 20:50:00,0.74209,0.7428,0.74198,0.74235,188300000.0
2008-07-25 20:55:00,0.74225,0.7425,0.7422,0.7424,87600000.0
2008-07-25 21:00:00,0.74245,0.7427,0.74197,0.74246,129000000.0
2008-07-25 21:05:00,0.74238,0.7427,0.74213,0.7423,347200000.0
2008-07-25 21:10:00,0.7424,0.74267,0.74204,0.74251,421000000.0
2008-07-25 21:15:00,0.74245,0.74286,0.74234,0.74273,270100000.0
2008-07-25 21:20:00,0.7429,0.74305,0.74246,0.74295,109100000.0
2008-07-25 21:25:00,0.74265,0.7436,0.7425,0.7431,221800000.0
2008-07-25 21:30:00,0.74315,0.74327,0.74273,0.74315,86300000.0
2008-07-25 21:35:00,0.74315,0.74326,0.74273,0.7431,188599998.0
2008-07-25 21:40:00,0.7431,0.7435,0.74265,0.74275,157300000.0
2008-07-25 21:45:00,0.74275,0.74326,0.74267,0.74276,97000000.0
2008-07-25 21:50:00,0.74315,0.74345,0.7428,0.7429,164700000.0
2008-07-25 21:55:00,0.7429,0.7435,0.7427,0.7427,136800000.0
2008-07-25 22:00:00,0.7427,0.7431,0.7427,0.74285,52000000.0
2008-07-25 22:05:00,0.74285,0.74295,0.7428,0.7429,74600000.0
2008-07-25 22:10:00,0.7428,0.7431,0.7423,0.743,70000000.0
2008-07-25 22:15:00,0.74295,0.74295,0.74215,0.7423,231800000.0
2008-07-25 22:20:00,0.7423,0.7427,0.7422,0.74225,133600000.0
2008-07-25 22:25:00,0.74193,0.7422,0.7418,0.74215,242600000.0
2008-07-25 22:30:00,0.7421,0.74245,0.7421,0.7424,54700000.0
2008-07-25 22:35:00,0.74245,0.74295,0.74205,0.74235,235000000.0
2008-07-25 22:40:00,0.74245,0.7425,0.7419,0.7424,312800000.0
2008-07-25 22:45:00,0.7423,0.7427,0.74195,0.742,169100000.0
2008-07-25 22:50:00,0.742,0.74215,0.7412,0.74155,166700000.0
2008-07-25 22:55:00,0.74165,0.7417,0.74127,0.7414,65300000.0
2008-07-28 00:00:00,0.7427,0.743,0.7425,0.7425,443600000.0
2008-07-28 00:05:00,0.7426,0.7427,0.7424,0.7425,443600000.0
2008-07-28 00:10:00,0.7424,0.7424,0.742,0.7422,443600000.0
2008-07-28 00:15:00,0.7423,0.7424,0.742,0.7422,554500000.0
2008-07-28 00:20:00,0.742,0.7422,0.742,0.7421,443600000.0
2008-07-28 00:25:00,0.742,0.7428,0.742,0.7425,443600000.0
2008-07-28 00:30:00,0.7424,0.7426,0.7424,0.7426,332700000.0
2008-07-28 00:35:00,0.7425,0.7426,0.7425,0.7426,221800000.0
2008-07-28 00:40:00,0.7429,0.7432,0.7427,0.7428,443600000.0
2008-07-28 00:45:00,0.7432,0.7435,0.7425,0.743,554500000.0
2008-07-28 00:50:00,0.7431,0.7434,0.743,0.7434,332700000.0
2008-07-28 00:55:00,0.7433,0.7435,0.7433,0.7434,332700000.0
2008-07-28 01:00:00,0.7433,0.7433,0.7427,0.7427,443600000.0
2008-07-28 01:05:00,0.7428,0.7428,0.7425,0.7426,332700000.0
2008-07-28 01:15:00,0.7425,0.7427,0.7423,0.7425,443600000.0
2008-07-28 01:20:00,0.7426,0.7426,0.7425,0.7425,221800000.0
2008-07-28 01:25:00,0.7424,0.7424,0.7419,0.7421,221800000.0
2008-07-28 01:35:00,0.7423,0.7424,0.7421,0.7421,221800000.0
2008-07-28 01:40:00,0.742,0.7421,0.742,0.742,221800000.0
2008-07-28 01:45:00,0.7419,0.7425,0.7419,0.7421,332700000.0
2008-07-28 01:50:00,0.7423,0.7423,0.7421,0.7421,443600000.0
2008-07-28 01:55:00,0.742,0.742,0.7419,0.7419,110900000.0
2008-07-28 02:00:00,0.7418,0.7419,0.7413,0.7415,289700000.0
2008-07-28 02:05:00,0.7415,0.7415,0.7411,0.7411,465800000.0
2008-07-28 02:10:00,0.7411,0.7414,0.7411,0.7412,104600000.0
2008-07-28 02:15:00,0.7413,0.7414,0.741,0.7414,364800002.0
2008-07-28 02:20:00,0.7414,0.7414,0.741,0.7412,112500000.0
2008-07-28 02:25:00,0.7412,0.7413,0.741,0.741,366000000.0
2008-07-28 02:30:00,0.741,0.7412,0.741,0.7412,135100000.0
2008-07-28 02:35:00,0.7412,0.7413,0.7411,0.7413,171800001.0
2008-07-28 02:40:00,0.7413,0.7418,0.7413,0.74155,284700000.0
2008-07-28 02:45:00,0.7416,0.7418,0.74155,0.7416,206200000.0
2008-07-28 02:50:00,0.7416,0.7416,0.7409,0.7409,463900000.0
2008-07-28 02:55:00,0.741,0.7412,0.7407,0.7411,355200002.0
2008-07-28 03:00:00,0.7411,0.74155,0.74075,0.74155,451800000.0
2008-07-28 03:05:00,0.74155,0.7416,0.74096,0.7414,354800000.0
2008-07-28 03:10:00,0.74145,0.7415,0.7414,0.7414,202400000.0
2008-07-28 03:15:00,0.74145,0.74145,0.7409,0.74145,239200001.0
2008-07-28 03:20:00,0.7414,0.7419,0.7413,0.74185,380300000.0
2008-07-28 03:25:00,0.7418,0.7424,0.7415,0.7416,525800001.0
2008-07-28 03:30:00,0.7417,0.74185,0.7415,0.74165,172700000.0
2008-07-28 03:35:00,0.74129,0.74184,0.74117,0.7417,282000000.0
2008-07-28 03:40:00,0.7417,0.7417,0.74122,0.7415,361200000.0
2008-07-28 03:45:00,0.74128,0.74155,0.7407,0.7412,466000000.0
2008-07-28 03:50:00,0.7412,0.7413,0.7409,0.7409,436200000.0
2008-07-28 03:55:00,0.7409,0.7412,0.7409,0.7412,264299998.0
2008-07-28 04:00:00,0.7413,0.7415,0.74083,0.7415,119400000.0
2008-07-28 04:05:00,0.7414,0.7415,0.7414,0.74145,124100000.0
2008-07-28 04:10:00,0.7415,0.7418,0.74145,0.7418,180800000.0
2008-07-28 04:15:00,0.7418,0.7418,0.74111,0.74131,152200000.0
2008-07-28 04:20:00,0.74129,0.74181,0.74113,0.7415,175300000.0
2008-07-28 04:25:00,0.7416,0.7416,0.7414,0.7414,113400000.0
2008-07-28 04:30:00,0.7414,0.7416,0.74089,0.7416,122700000.0
2008-07-28 04:35:00,0.7415,0.74175,0.74117,0.74175,169700000.0
2008-07-28 04:40:00,0.7417,0.74185,0.74122,0.74185,137800000.0
2008-07-28 04:45:00,0.7418,0.74185,0.74119,0.74185,142200000.0
2008-07-28 04:50:00,0.74168,0.742,0.74141,0.7419,180400000.0
2008-07-28 04:55:00,0.7419,0.7421,0.74153,0.74208,143500000.0
2008-07-28 05:00:00,0.7419,0.7421,0.74185,0.7419,165900000.0
2008-07-28 05:05:00,0.7419,0.7421,0.74165,0.742,326300000.0
2008-07-28 05:10:00,0.742,0.7421,0.742,0.742,130900000.0
2008-07-28 05:15:00,0.742,0.74221,0.74179,0.7421,212400001.0
2008-07-28 05:20:00,0.7421,0.7423,0.7421,0.7422,408500000.0
2008-07-28 05:25:00,0.7423,0.7425,0.74189,0.7422,282100000.0
2008-07-28 05:30:00,0.7423,0.74259,0.74199,0.7423,211900001.0
2008-07-28 05:35:00,0.7423,0.7424,0.74195,0.7424,200900000.0
2008-07-28 05:40:00,0.7424,0.7427,0.7423,0.7427,169500000.0
2008-07-28 05:45:00,0.7426,0.74273,0.74205,0.7424,116100000.0
2008-07-28 05:50:00,0.74235,0.7425,0.74207,0.7425,135800000.0
2008-07-28 05:55:00,0.7425,0.7428,0.7424,0.74265,271400000.0
2008-07-28 06:00:00,0.74275,0.74285,0.74215,0.7427,77100000.0
2008-07-28 06:05:00,0.7427,0.7428,0.74238,0.74265,150400000.0
2008-07-28 06:10:00,0.74265,0.7431,0.74239,0.74239,314400000.0
2008-07-28 06:15:00,0.743,0.74325,0.7428,0.743,219900002.0
2008-07-28 06:20:00,0.74287,0.74319,0.7427,0.7429,459100000.0
2008-07-28 06:25:00,0.7429,0.74295,0.7428,0.74285,131000000.0
2008-07-28 06:30:00,0.7429,0.7431,0.7429,0.743,427700001.0
2008-07-28 06:35:00,0.743,0.7435,0.743,0.7435,317300000.0
2008-07-28 06:40:00,0.7435,0.74375,0.74318,0.7433,313000000.0
2008-07-28 06:45:00,0.74355,0.7437,0.7435,0.7436,196200000.0
2008-07-28 06:50:00,0.7436,0.74365,0.7435,0.7436,349000004.0
2008-07-28 06:55:00,0.74374,0.7438,0.74332,0.7436,101500000.0
2008-07-28 07:00:00,0.7436,0.7437,0.7431,0.7432,215200000.0
2008-07-28 07:05:00,0.7432,0.7434,0.7432,0.7434,115500000.0
2008-07-28 07:10:00,0.74346,0.74356,0.74318,0.7432,55200000.0
2008-07-28 07:15:00,0.7432,0.74334,0.74281,0.74315,276300000.0
2008-07-28 07:20:00,0.74315,0.74321,0.7428,0.74315,349700000.0
2008-07-28 07:25:00,0.74315,0.74322,0.74279,0.7428,132700000.0
2008-07-28 07:30:00,0.7432,0.7432,0.7429,0.7429,98300000.0
2008-07-28 07:35:00,0.7429,0.74295,0.74265,0.7429,106900000.0
2008-07-28 07:40:00,0.74257,0.7431,0.74247,0.743,102200000.0
2008-07-28 07:45:00,0.743,0.743,0.74255,0.74255,152400000.0
2008-07-28 07:50:00,0.74255,0.7428,0.7424,0.7427,259800000.0
2008-07-28 07:55:00,0.7427,0.7428,0.7425,0.7428,183400000.0
2008-07-28 08:00:00,0.7428,0.7428,0.7425,0.7427,229900000.0
2008-07-28 08:05:00,0.7427,0.7429,0.74227,0.7428,107100000.0
2008-07-28 08:10:00,0.7428,0.7429,0.7424,0.7429,219100000.0
2008-07-28 08:15:00,0.7429,0.7431,0.7428,0.7429,209500000.0
2008-07-28 08:20:00,0.7429,0.743,0.7427,0.7429,130500000.0
2008-07-28 08:25:00,0.74243,0.74299,0.74241,0.7428,238100000.0
2008-07-28 08:30:00,0.7428,0.7431,0.7427,0.743,274000000.0
2008-07-28 08:35:00,0.743,0.7436,0.743,0.7434,457700000.0
2008-07-28 08:40:00,0.7434,0.744,0.7434,0.74385,375200000.0
2008-07-28 08:45:00,0.74385,0.7441,0.74353,0.744,128500000.0
2008-07-28 08:50:00,0.744,0.7442,0.74355,0.74365,431000000.0
2008-07-28 08:55:00,0.74365,0.74365,0.743,0.74312,285100000.0
2008-07-28 09:00:00,0.7433,0.74356,0.74313,0.7432,220000000.0
2008-07-28 09:05:00,0.74344,0.7437,0.74309,0.7434,158900000.0
2008-07-28 09:10:00,0.74335,0.7435,0.7432,0.7432,337500000.0
2008-07-28 09:15:00,0.7432,0.7435,0.743,0.743,440100000.0
2008-07-28 09:20:00,0.743,0.7436,0.743,0.7433,371900000.0
2008-07-28 09:25:00,0.7433,0.7438,0.7433,0.7436,272300000.0
2008-07-28 09:30:00,0.7435,0.7438,0.7434,0.74375,293400000.0
2008-07-28 09:35:00,0.74375,0.7439,0.7435,0.7439,186400000.0
2008-07-28 09:40:00,0.7439,0.74402,0.74363,0.74395,207100000.0
2008-07-28 09:45:00,0.74395,0.7442,0.7438,0.744,426200000.0
2008-07-28 09:50:00,0.744,0.744,0.7437,0.74385,1214900002.0
2008-07-28 09:55:00,0.74385,0.74385,0.7438,0.7438,24000000.0
2008-07-28 10:00:00,0.7438,0.7438,0.74345,0.74345,529800000.0
2008-07-28 10:05:00,0.74345,0.74359,0.74313,0.7434,470600001.0
2008-07-28 10:10:00,0.7434,0.744,0.7434,0.744,1068700005.0
2008-07-28 10:15:00,0.744,0.744,0.7435,0.7437,384500000.0
2008-07-28 10:20:00,0.74365,0.7438,0.7436,0.7437,664500006.0
2008-07-28 10:25:00,0.7437,0.7441,0.7437,0.744,562099999.0
2008-07-28 10:30:00,0.744,0.7444,0.74375,0.7442,236500000.0
2008-07-28 10:35:00,0.7442,0.7443,0.74382,0.74415,361000000.0
2008-07-28 10:40:00,0.74426,0.7445,0.74373,0.7441,234700000.0
2008-07-28 10:45:00,0.744,0.7442,0.7437,0.7437,377800000.0
2008-07-28 10:50:00,0.74375,0.7438,0.74342,0.7437,309200000.0
2008-07-28 10:55:00,0.7437,0.7439,0.7432,0.7434,450500000.0
2008-07-28 11:00:00,0.7434,0.7439,0.74325,0.7437,464600000.0
2008-07-28 11:05:00,0.7437,0.7443,0.7437,0.7442,535700002.0
2008-07-28 11:10:00,0.7442,0.7445,0.74395,0.7444,423499999.0
2008-07-28 11:15:00,0.7444,0.7446,0.7443,0.7446,620100000.0
2008-07-28 11:20:00,0.7446,0.7448,0.74455,0.74455,389600000.0
2008-07-28 11:25:00,0.74455,0.74465,0.74425,0.7444,246300000.0
2008-07-28 11:30:00,0.7444,0.74465,0.74425,0.7446,173300000.0
2008-07-28 11:35:00,0.7446,0.74465,0.74455,0.7446,156800000.0
2008-07-28 11:40:00,0.7446,0.7447,0.74429,0.74455,354400000.0
2008-07-28 11:45:00,0.74455,0.74474,0.74419,0.7447,252200000.0
2008-07-28 11:50:00,0.7447,0.74475,0.74424,0.74434,312500000.0
2008-07-28 11:55:00,0.74437,0.74471,0.74428,0.7445,222800000.0
2008-07-28 12:00:00,0.7445,0.7445,0.7443,0.7443,132600000.0
2008-07-28 12:05:00,0.7443,0.7443,0.74395,0.74415,113500000.0
2008-07-28 12:10:00,0.74385,0.74445,0.74349,0.7441,472500000.0
2008-07-28 12:15:00,0.7442,0.74423,0.74371,0.74405,287700000.0
2008-07-28 12:20:00,0.74405,0.74405,0.7438,0.7438,137800002.0
2008-07-28 12:25:00,0.7438,0.7444,0.7438,0.74435,534700000.0
2008-07-28 12:30:00,0.7444,0.7447,0.7442,0.7446,112800000.0
2008-07-28 12:35:00,0.7446,0.7447,0.7442,0.7445,424000000.0
2008-07-28 12:40:00,0.7445,0.7446,0.7444,0.7445,354700000.0
2008-07-28 12:45:00,0.7445,0.7447,0.7445,0.7446,238100000.0
2008-07-28 12:50:00,0.7446,0.74495,0.7445,0.7449,290900000.0
2008-07-28 12:55:00,0.74495,0.7451,0.74442,0.7449,521600001.0
2008-07-28 13:00:00,0.7449,0.745,0.74475,0.7448,223700000.0
2008-07-28 13:05:00,0.7448,0.7449,0.7446,0.7446,211500000.0
2008-07-28 13:10:00,0.74465,0.7447,0.7443,0.7444,676800000.0
2008-07-28 13:15:00,0.74445,0.74475,0.74435,0.7447,243000000.0
2008-07-28 13:20:00,0.7447,0.7448,0.7443,0.7444,210100000.0
2008-07-28 13:25:00,0.74445,0.74472,0.74423,0.74459,110900000.0
2008-07-28 13:30:00,0.7446,0.74465,0.74415,0.7442,266300000.0
2008-07-28 13:35:00,0.7442,0.7444,0.744,0.7442,331200000.0
2008-07-28 13:40:00,0.7442,0.7442,0.7439,0.74405,334600000.0
2008-07-28 13:45:00,0.744,0.7441,0.7439,0.744,190500000.0
2008-07-28 13:50:00,0.744,0.74435,0.74371,0.74413,242500000.0
2008-07-28 13:55:00,0.7442,0.7444,0.7441,0.7444,168800000.0
2008-07-28 14:00:00,0.74455,0.74455,0.7441,0.7441,115800000.0
2008-07-28 14:05:00,0.74415,0.7443,0.7438,0.7438,187500000.0
2008-07-28 14:10:00,0.74385,0.74395,0.7438,0.7439,154300000.0
2008-07-28 14:15:00,0.74385,0.74396,0.74356,0.7438,44200000.0
2008-07-28 14:20:00,0.7438,0.7441,0.7438,0.744,71900000.0
2008-07-28 14:25:00,0.744,0.7442,0.74395,0.744,119100000.0
2008-07-28 14:30:00,0.744,0.744,0.7439,0.744,38600000.0
2008-07-28 14:35:00,0.74395,0.7445,0.74395,0.7444,145400000.0
2008-07-28 14:40:00,0.7444,0.7447,0.7443,0.7447,72300000.0
2008-07-28 14:45:00,0.7447,0.7447,0.7442,0.7444,102300000.0
2008-07-28 14:50:00,0.7444,0.7448,0.7441,0.74475,501800000.0
2008-07-28 14:55:00,0.7448,0.7449,0.74465,0.7448,178100000.0
2008-07-28 15:00:00,0.74475,0.74475,0.7443,0.74435,160800000.0
2008-07-28 15:05:00,0.74435,0.7444,0.7441,0.74435,151300000.0
2008-07-28 15:10:00,0.74435,0.74435,0.7439,0.7441,268600000.0
2008-07-28 15:15:00,0.7442,0.7443,0.74368,0.7442,176300000.0
2008-07-28 15:20:00,0.7442,0.7448,0.7442,0.7448,186700000.0
2008-07-28 15:25:00,0.74475,0.7449,0.7445,0.7445,116500000.0
2008-07-28 15:30:00,0.7445,0.74465,0.74415,0.7443,177600000.0
2008-07-28 15:35:00,0.7443,0.7443,0.74395,0.744,233700000.0
2008-07-28 15:40:00,0.744,0.7443,0.7439,0.74415,127700000.0
2008-07-28 15:45:00,0.74385,0.74427,0.74375,0.7441,69300000.0
2008-07-28 15:50:00,0.7442,0.7444,0.7441,0.7443,213500000.0
2008-07-28 15:55:00,0.7442,0.7443,0.7438,0.744,143600000.0
2008-07-28 16:00:00,0.744,0.744,0.7436,0.7438,228200000.0
2008-07-28 16:05:00,0.7438,0.7439,0.7435,0.7435,210700000.0
2008-07-28 16:10:00,0.7435,0.7436,0.74303,0.74346,207400000.0
2008-07-28 16:15:00,0.7436,0.7442,0.7433,0.74338,291500000.0
2008-07-28 16:20:00,0.7438,0.7445,0.7435,0.7442,709100001.0
2008-07-28 16:25:00,0.7442,0.7452,0.74415,0.7446,896000000.0
2008-07-28 16:30:00,0.7448,0.7451,0.74455,0.7447,429000000.0
2008-07-28 16:35:00,0.7447,0.7447,0.74415,0.7444,281400000.0
2008-07-28 16:40:00,0.7444,0.7446,0.7441,0.7446,235700000.0
2008-07-28 16:45:00,0.7446,0.7448,0.74445,0.7445,170200000.0
2008-07-28 16:50:00,0.7445,0.7445,0.7439,0.7439,225700000.0
2008-07-28 16:55:00,0.74395,0.74435,0.7433,0.7433,748299996.0
2008-07-28 17:00:00,0.7433,0.74405,0.7432,0.7439,222800000.0
2008-07-28 17:05:00,0.7439,0.7443,0.7439,0.7441,257500000.0
2008-07-28 17:10:00,0.7441,0.7445,0.7439,0.74395,347800000.0
2008-07-28 17:15:00,0.74395,0.7445,0.7437,0.7445,380200000.0
2008-07-28 17:20:00,0.7445,0.7449,0.7445,0.7447,91300000.0
2008-07-28 17:25:00,0.7447,0.74475,0.7445,0.7445,95500000.0
2008-07-28 17:30:00,0.7445,0.7447,0.7443,0.74455,211800000.0
2008-07-28 17:35:00,0.7446,0.7448,0.7445,0.7447,146900000.0
2008-07-28 17:40:00,0.7447,0.7453,0.7447,0.7451,120600000.0
2008-07-28 17:45:00,0.74495,0.745,0.7445,0.7446,303600000.0
2008-07-28 17:50:00,0.7446,0.7452,0.7446,0.7451,162000000.0
2008-07-28 17:55:00,0.7451,0.7451,0.7448,0.74485,116500000.0
2008-07-28 18:00:00,0.7451,0.7451,0.7443,0.7444,257800000.0
2008-07-28 18:05:00,0.7445,0.74475,0.7443,0.7445,198800000.0
2008-07-28 18:10:00,0.7446,0.74475,0.74455,0.7447,85600000.0
2008-07-28 18:15:00,0.7447,0.74485,0.7447,0.74485,35200000.0
2008-07-28 18:20:00,0.7449,0.7449,0.74465,0.7447,43100000.0
2008-07-28 18:25:00,0.7447,0.745,0.74466,0.74485,545700000.0
2008-07-28 18:30:00,0.7448,0.745,0.7445,0.7449,182800000.0
2008-07-28 18:35:00,0.7445,0.7451,0.74441,0.7451,300800000.0
2008-07-28 18:40:00,0.74515,0.7453,0.74465,0.745,146400000.0
2008-07-28 18:45:00,0.74465,0.74511,0.7445,0.7451,756300000.0
2008-07-28 18:50:00,0.7451,0.7452,0.74441,0.745,216500000.0
2008-07-28 18:55:00,0.74454,0.745,0.74454,0.745,88300000.0
2008-07-28 19:00:00,0.745,0.745,0.74475,0.745,22300000.0
2008-07-28 19:05:00,0.74485,0.745,0.74444,0.745,857800000.0
2008-07-28 19:10:00,0.74475,0.74485,0.74443,0.7448,188600000.0
2008-07-28 19:15:00,0.74443,0.74495,0.74434,0.7449,487800000.0
2008-07-28 19:20:00,0.74485,0.74515,0.7444,0.74499,570200000.0
2008-07-28 19:25:00,0.7449,0.7449,0.74426,0.74466,67600000.0
2008-07-28 19:30:00,0.74475,0.74494,0.7445,0.74488,127300000.0
2008-07-28 19:35:00,0.7448,0.7449,0.74452,0.74467,46700000.0
2008-07-28 19:40:00,0.74478,0.74502,0.7444,0.7446,131500000.0
2008-07-28 19:45:00,0.74452,0.7449,0.74452,0.7446,154300000.0
2008-07-28 19:50:00,0.74455,0.74465,0.74406,0.74435,70200000.0
2008-07-28 19:55:00,0.74445,0.74465,0.74403,0.7446,134500000.0
2008-07-28 20:00:00,0.7446,0.7449,0.7442,0.7449,164700000.0
2008-07-28 20:05:00,0.7449,0.7449,0.74433,0.7448,226500000.0
2008-07-28 20:10:00,0.74485,0.7449,0.7448,0.7449,578800000.0
2008-07-28 20:15:00,0.7449,0.7451,0.7448,0.7451,92600000.0
2008-07-28 20:20:00,0.74495,0.7451,0.7448,0.7449,109900000.0
2008-07-28 20:25:00,0.7448,0.745,0.74473,0.7448,55700000.0
2008-07-28 20:30:00,0.7449,0.7451,0.74465,0.74485,110600000.0
2008-07-28 20:35:00,0.74485,0.745,0.7442,0.74474,476999999.0
2008-07-28 20:40:00,0.74484,0.74491,0.74433,0.74472,204100000.0
2008-07-28 20:45:00,0.7448,0.7448,0.7446,0.74465,74200000.0
2008-07-28 20:50:00,0.74465,0.745,0.74465,0.7449,52000000.0
2008-07-28 20:55:00,0.74485,0.7449,0.74433,0.7448,157500000.0
2008-07-28 21:00:00,0.7448,0.74485,0.74465,0.74475,166900000.0
2008-07-28 21:05:00,0.74475,0.7449,0.74438,0.74475,133799999.0
2008-07-28 21:10:00,0.7445,0.74493,0.7445,0.74475,129300000.0
2008-07-28 21:15:00,0.74433,0.74494,0.74423,0.74494,163300000.0
2008-07-28 21:20:00,0.7448,0.74497,0.74462,0.7449,80100000.0
2008-07-28 21:25:00,0.74486,0.74493,0.74439,0.7445,328300000.0
2008-07-28 21:30:00,0.74475,0.74475,0.74445,0.74445,112400000.0
2008-07-28 21:35:00,0.74445,0.74463,0.74415,0.74463,149099999.0
2008-07-28 21:40:00,0.7445,0.74473,0.74415,0.74462,164300000.0
2008-07-28 21:45:00,0.7445,0.74469,0.7442,0.74455,53300000.0
2008-07-28 21:50:00,0.74413,0.74467,0.74365,0.744,392100000.0
2008-07-28 21:55:00,0.744,0.74435,0.7436,0.74426,209600000.0
2008-07-28 22:00:00,0.7442,0.74441,0.74405,0.7442,91200000.0
2008-07-28 22:05:00,0.7442,0.7443,0.7442,0.7443,159100000.0
2008-07-28 22:10:00,0.7443,0.7445,0.7442,0.7444,202800000.0
2008-07-28 22:15:00,0.7443,0.7444,0.74394,0.74428,160200000.0
2008-07-28 22:20:00,0.7443,0.7444,0.74388,0.7442,139400000.0
2008-07-28 22:25:00,0.7442,0.74461,0.7439,0.74435,255700000.0
2008-07-28 22:30:00,0.74393,0.74457,0.74386,0.74394,252500000.0
2008-07-28 22:35:00,0.74416,0.74452,0.7439,0.74452,383300000.0
2008-07-28 22:40:00,0.74435,0.74453,0.74418,0.74441,199200000.0
2008-07-28 22:45:00,0.7443,0.7447,0.74397,0.74435,236400000.0
2008-07-28 22:50:00,0.74435,0.74455,0.7443,0.7443,140399999.0
2008-07-28 22:55:00,0.7444,0.7445,0.744,0.7445,200700001.0
2008-07-28 23:00:00,0.7444,0.7451,0.7444,0.7448,183800000.0
2008-07-28 23:05:00,0.74454,0.74507,0.74454,0.74485,134600000.0
2008-07-28 23:10:00,0.7448,0.7449,0.7448,0.74485,263100000.0
2008-07-28 23:15:00,0.74485,0.745,0.74485,0.7449,180100000.0
2008-07-28 23:20:00,0.7449,0.7452,0.74451,0.745,164300000.0
2008-07-28 23:25:00,0.745,0.745,0.74495,0.74495,15800000.0
2008-07-28 23:30:00,0.74524,0.74537,0.7449,0.745,211300000.0
2008-07-28 23:35:00,0.745,0.745,0.7443,0.7446,616700000.0
2008-07-28 23:40:00,0.7446,0.7447,0.74431,0.74442,690100000.0
2008-07-28 23:45:00,0.7446,0.7448,0.74423,0.7446,304400000.0
2008-07-28 23:50:00,0.7445,0.74481,0.74439,0.74455,180399998.0
2008-07-28 23:55:00,0.7445,0.7448,0.74442,0.7446,125500000.0
2008-07-29 00:00:00,0.7446,0.7447,0.74428,0.74433,572600000.0
2008-07-29 00:05:00,0.7445,0.74465,0.74435,0.74452,107000000.0
2008-07-29 00:10:00,0.7446,0.74495,0.7444,0.74478,213400000.0
2008-07-29 00:15:00,0.7446,0.74476,0.74427,0.74475,228900000.0
2008-07-29 00:20:00,0.74484,0.74497,0.74459,0.7446,262400000.0
2008-07-29 00:25:00,0.74483,0.74483,0.7446,0.7447,254999998.0
2008-07-29 00:30:00,0.7447,0.74492,0.74455,0.7449,251600001.0
2008-07-29 00:35:00,0.7448,0.74493,0.7444,0.74493,165400000.0
2008-07-29 00:40:00,0.74492,0.74503,0.74445,0.74465,325799998.0
2008-07-29 00:45:00,0.745,0.7451,0.74405,0.7446,683299999.0
2008-07-29 00:50:00,0.7446,0.7449,0.74425,0.7444,385400000.0
2008-07-29 00:55:00,0.7445,0.74455,0.7443,0.7444,703899998.0
2008-07-29 01:00:00,0.74406,0.74454,0.74399,0.7444,410200000.0
2008-07-29 01:05:00,0.7444,0.7445,0.74423,0.7445,195800000.0
2008-07-29 01:10:00,0.7446,0.7449,0.74427,0.7445,104700000.0
2008-07-29 01:15:00,0.74456,0.74464,0.74421,0.74455,248700000.0
2008-07-29 01:20:00,0.74455,0.745,0.74429,0.74455,363800000.0
2008-07-29 01:25:00,0.7446,0.74487,0.74446,0.74446,341200001.0
2008-07-29 01:30:00,0.7448,0.7448,0.74436,0.7445,444500001.0
2008-07-29 01:35:00,0.7445,0.7449,0.7445,0.7448,837900004.0
2008-07-29 01:40:00,0.74454,0.7448,0.74446,0.7447,358700000.0
2008-07-29 01:45:00,0.7447,0.74535,0.7447,0.74535,616400000.0
2008-07-29 01:50:00,0.7454,0.7461,0.7453,0.7458,1005000000.0
2008-07-29 01:55:00,0.7458,0.7458,0.7455,0.7456,384500000.0
2008-07-29 02:00:00,0.7456,0.74605,0.74541,0.74591,660500000.0
2008-07-29 02:05:00,0.7458,0.74584,0.74531,0.74572,296300000.0
2008-07-29 02:10:00,0.74575,0.74591,0.74542,0.7458,163700000.0
2008-07-29 02:15:00,0.7458,0.7465,0.7458,0.7463,602200000.0
2008-07-29 02:20:00,0.7463,0.7464,0.7459,0.746,394000000.0
2008-07-29 02:25:00,0.746,0.746,0.7458,0.7458,409500000.0
2008-07-29 02:30:00,0.7459,0.7463,0.7458,0.7463,148500000.0
2008-07-29 02:35:00,0.74582,0.74631,0.74569,0.746,360000000.0
2008-07-29 02:40:00,0.746,0.7462,0.746,0.746,291300000.0
2008-07-29 02:45:00,0.746,0.7463,0.7459,0.7462,269900000.0
2008-07-29 02:50:00,0.7462,0.7464,0.7461,0.7461,561800000.0
2008-07-29 02:55:00,0.7461,0.7462,0.7457,0.746,524600000.0
2008-07-29 03:00:00,0.746,0.746,0.7458,0.7459,89300000.0
2008-07-29 03:05:00,0.74559,0.7459,0.74559,0.7459,236700000.0
2008-07-29 03:10:00,0.7458,0.7461,0.74552,0.74599,192300000.0
2008-07-29 03:15:00,0.7462,0.7464,0.74615,0.7463,453400000.0
2008-07-29 03:20:00,0.7463,0.7463,0.7461,0.7462,118900000.0
2008-07-29 03:25:00,0.7462,0.7463,0.74597,0.7462,184500000.0
2008-07-29 03:30:00,0.7462,0.7466,0.7462,0.7464,200900000.0
2008-07-29 03:35:00,0.74611,0.74644,0.74592,0.7464,348900000.0
2008-07-29 03:40:00,0.74635,0.74655,0.74585,0.7461,230200000.0
2008-07-29 03:45:00,0.7461,0.7462,0.74567,0.7461,166200000.0
2008-07-29 03:50:00,0.7461,0.7464,0.74578,0.74595,222200000.0
2008-07-29 03:55:00,0.74595,0.746,0.7448,0.745,1084499999.0
2008-07-29 04:00:00,0.745,0.7453,0.7448,0.7451,587699997.0
2008-07-29 04:05:00,0.7451,0.74555,0.7451,0.7453,240999998.0
2008-07-29 04:10:00,0.7453,0.74535,0.74515,0.7452,241800000.0
2008-07-29 04:15:00,0.7452,0.7452,0.74468,0.7451,196000000.0
2008-07-29 04:20:00,0.7451,0.7455,0.7451,0.7453,267100000.0
2008-07-29 04:25:00,0.7453,0.74557,0.74502,0.74545,534600000.0
2008-07-29 04:30:00,0.7454,0.7454,0.74483,0.7454,307000001.0
2008-07-29 04:35:00,0.74508,0.7455,0.74481,0.7454,749700002.0
2008-07-29 04:40:00,0.7454,0.7455,0.7454,0.7454,155799999.0
2008-07-29 04:45:00,0.7454,0.7456,0.74499,0.7455,178899999.0
2008-07-29 04:50:00,0.74526,0.7456,0.745,0.74511,186700000.0
2008-07-29 04:55:00,0.7455,0.7455,0.74504,0.74534,93700000.0
2008-07-29 05:00:00,0.74537,0.74559,0.74506,0.7453,148900000.0
2008-07-29 05:05:00,0.7453,0.7454,0.7449,0.74525,190400000.0
2008-07-29 05:10:00,0.7452,0.7454,0.74468,0.7454,280000000.0
2008-07-29 05:15:00,0.74542,0.74542,0.74476,0.74489,169900000.0
2008-07-29 05:20:00,0.7451,0.74529,0.74469,0.745,496600001.0
2008-07-29 05:25:00,0.74505,0.74536,0.74475,0.74475,255400000.0
2008-07-29 05:30:00,0.7451,0.7451,0.74505,0.74505,151200000.0
2008-07-29 05:35:00,0.74505,0.74538,0.74479,0.74538,150900000.0
2008-07-29 05:40:00,0.74528,0.7453,0.74501,0.7451,592299999.0
2008-07-29 05:45:00,0.74473,0.74521,0.74473,0.7452,129200000.0
2008-07-29 05:50:00,0.7452,0.7452,0.74476,0.7452,203900000.0
2008-07-29 05:55:00,0.7452,0.7452,0.74505,0.7452,184200000.0
2008-07-29 06:00:00,0.7452,0.7453,0.74476,0.74505,207500000.0
2008-07-29 06:05:00,0.74512,0.7453,0.74477,0.7452,225800000.0
2008-07-29 06:10:00,0.7452,0.7452,0.7446,0.7447,218400000.0
2008-07-29 06:15:00,0.74475,0.74525,0.74475,0.7449,588600000.0
2008-07-29 06:20:00,0.74505,0.7451,0.7448,0.7449,162799999.0
2008-07-29 06:25:00,0.7449,0.7449,0.74445,0.7449,129000000.0
2008-07-29 06:30:00,0.7449,0.7449,0.7446,0.7447,340300000.0
2008-07-29 06:35:00,0.7447,0.74499,0.74448,0.74477,64600000.0
2008-07-29 06:40:00,0.74473,0.74487,0.74432,0.7446,173000000.0
2008-07-29 06:45:00,0.7446,0.74481,0.74434,0.74443,202800000.0
2008-07-29 06:50:00,0.74427,0.7448,0.74424,0.7448,127400000.0
2008-07-29 06:55:00,0.74433,0.745,0.74432,0.745,162500000.0
2008-07-29 07:00:00,0.74495,0.74519,0.74454,0.74461,173800000.0
2008-07-29 07:05:00,0.74456,0.74517,0.74455,0.74495,114200000.0
2008-07-29 07:10:00,0.74495,0.74495,0.74453,0.7448,128600000.0
2008-07-29 07:15:00,0.74453,0.74498,0.74431,0.7448,490300000.0
2008-07-29 07:20:00,0.7448,0.7448,0.7443,0.7447,222499998.0
2008-07-29 07:25:00,0.7447,0.74491,0.74409,0.74481,217800000.0
2008-07-29 07:30:00,0.7447,0.7447,0.7447,0.7447,80600000.0
2008-07-29 07:35:00,0.7447,0.7451,0.7447,0.7451,278800000.0
2008-07-29 07:40:00,0.7451,0.7451,0.74458,0.7451,223300000.0
2008-07-29 07:45:00,0.7451,0.74565,0.74485,0.74555,542199999.0
2008-07-29 07:50:00,0.7456,0.74585,0.7454,0.74555,350100000.0
2008-07-29 07:55:00,0.74555,0.74555,0.7453,0.7454,163700000.0
2008-07-29 08:00:00,0.7454,0.7454,0.7447,0.7447,363000000.0
2008-07-29 08:05:00,0.7447,0.7448,0.74455,0.7446,175000000.0
2008-07-29 08:10:00,0.7445,0.74455,0.7441,0.74435,424300000.0
2008-07-29 08:15:00,0.74435,0.7447,0.74415,0.74465,227300000.0
2008-07-29 08:20:00,0.74455,0.74475,0.74417,0.74439,130200000.0
2008-07-29 08:25:00,0.7446,0.7447,0.7442,0.7445,236600000.0
2008-07-29 08:30:00,0.7445,0.7446,0.74385,0.7441,523800000.0
2008-07-29 08:35:00,0.7441,0.7443,0.7435,0.7436,500300000.0
2008-07-29 08:40:00,0.7435,0.7436,0.74235,0.7425,723400000.0
2008-07-29 08:45:00,0.7425,0.7428,0.74155,0.7418,878000000.0
2008-07-29 08:50:00,0.74175,0.74195,0.7408,0.7418,1077600000.0
2008-07-29 08:55:00,0.7418,0.742,0.7414,0.7414,442200000.0
2008-07-29 09:00:00,0.7414,0.7425,0.74125,0.74245,852200000.0
2008-07-29 09:05:00,0.74255,0.74265,0.7416,0.7416,581900000.0
2008-07-29 09:10:00,0.7416,0.7418,0.7406,0.7414,897100000.0
2008-07-29 09:15:00,0.7415,0.7415,0.7412,0.7412,744800001.0
2008-07-29 09:20:00,0.7412,0.7413,0.74085,0.7413,645400000.0
2008-07-29 09:25:00,0.7413,0.7413,0.7407,0.7407,943400000.0
2008-07-29 09:30:00,0.7407,0.7407,0.7397,0.73975,1413200000.0
2008-07-29 09:35:00,0.73975,0.7399,0.739,0.73985,1377799999.0
2008-07-29 09:40:00,0.73985,0.74075,0.7398,0.7405,1285500000.0
2008-07-29 09:45:00,0.7405,0.741,0.74015,0.74015,1408900000.0
2008-07-29 09:50:00,0.74015,0.7402,0.73985,0.7399,761600000.0
2008-07-29 09:55:00,0.7398,0.7408,0.7398,0.7407,942300000.0
2008-07-29 10:00:00,0.74075,0.7409,0.74055,0.7408,584300000.0
2008-07-29 10:05:00,0.74075,0.7413,0.74065,0.74105,913700000.0
2008-07-29 10:10:00,0.7411,0.7411,0.74055,0.7408,557399999.0
2008-07-29 10:15:00,0.7407,0.7408,0.74036,0.74038,218700000.0
2008-07-29 10:20:00,0.7407,0.74075,0.7403,0.7406,414100000.0
2008-07-29 10:25:00,0.7406,0.7406,0.74035,0.7405,550900000.0
2008-07-29 10:30:00,0.74055,0.74081,0.74022,0.7406,441100000.0
2008-07-29 10:35:00,0.74065,0.74065,0.7405,0.74055,255400000.0
2008-07-29 10:40:00,0.74038,0.74074,0.74019,0.7406,607800003.0
2008-07-29 10:45:00,0.7406,0.7407,0.74055,0.7406,191400000.0
2008-07-29 10:50:00,0.74055,0.7406,0.74015,0.7405,698299998.0
2008-07-29 10:55:00,0.7405,0.7408,0.74035,0.74065,313699999.0
2008-07-29 11:00:00,0.7406,0.7412,0.7405,0.74095,596000000.0
2008-07-29 11:05:00,0.74095,0.741,0.7405,0.7406,454399999.0
2008-07-29 11:10:00,0.7406,0.74105,0.74038,0.74103,260100000.0
2008-07-29 11:15:00,0.74095,0.74108,0.74057,0.74076,190300000.0
2008-07-29 11:20:00,0.7409,0.741,0.74085,0.74095,138100000.0
2008-07-29 11:25:00,0.74105,0.74105,0.74017,0.7407,461100000.0
2008-07-29 11:30:00,0.7407,0.7411,0.7406,0.7409,152000000.0
2008-07-29 11:35:00,0.7411,0.74114,0.7404,0.74105,323300000.0
2008-07-29 11:40:00,0.74081,0.74122,0.74038,0.7409,532367500.0
2008-07-29 11:45:00,0.7409,0.74105,0.74065,0.7408,378300000.0
2008-07-29 11:50:00,0.7408,0.7408,0.74045,0.7406,279500000.0
2008-07-29 11:55:00,0.7406,0.74063,0.74005,0.7403,352900000.0
2008-07-29 12:00:00,0.7403,0.74045,0.7403,0.7404,115600000.0
2008-07-29 12:05:00,0.7404,0.7404,0.7398,0.7399,541272500.0
2008-07-29 12:10:00,0.73995,0.74,0.7395,0.7397,225000000.0
2008-07-29 12:15:00,0.73965,0.74035,0.7395,0.7401,290600000.0
2008-07-29 12:20:00,0.7401,0.7404,0.7401,0.7403,234400000.0
2008-07-29 12:25:00,0.7401,0.74051,0.7396,0.7398,410800000.0
2008-07-29 12:30:00,0.73985,0.7404,0.7398,0.7403,233500000.0
2008-07-29 12:35:00,0.74035,0.7405,0.74025,0.74045,57000000.0
2008-07-29 12:40:00,0.74045,0.7414,0.74045,0.7411,321800000.0
2008-07-29 12:45:00,0.74105,0.7411,0.7406,0.74065,191100000.0
2008-07-29 12:50:00,0.7407,0.741,0.7406,0.74085,269200000.0
2008-07-29 12:55:00,0.7408,0.7408,0.7405,0.7405,255400000.0
2008-07-29 13:00:00,0.7405,0.7405,0.73986,0.73986,297700000.0
2008-07-29 13:05:00,0.7403,0.7405,0.73975,0.74,195667499.0
2008-07-29 13:10:00,0.74,0.7404,0.7399,0.74015,177800000.0
2008-07-29 13:15:00,0.74015,0.74035,0.74005,0.7401,283600000.0
2008-07-29 13:20:00,0.7401,0.7402,0.7398,0.73985,323700000.0
2008-07-29 13:25:00,0.73985,0.7402,0.73934,0.73981,385300000.0
2008-07-29 13:30:00,0.7399,0.7399,0.73905,0.7391,604300000.0
2008-07-29 13:35:00,0.73915,0.7395,0.7391,0.7394,306600000.0
2008-07-29 13:40:00,0.7394,0.7396,0.7392,0.7395,264500003.0
2008-07-29 13:45:00,0.7395,0.7397,0.73894,0.7392,204999999.0
2008-07-29 13:50:00,0.7392,0.7394,0.7386,0.7389,784300000.0
2008-07-29 13:55:00,0.7389,0.7395,0.7388,0.73945,594800002.0
2008-07-29 14:00:00,0.7395,0.7398,0.7392,0.7395,442700002.0
2008-07-29 14:05:00,0.7395,0.74,0.7393,0.7395,452500000.0
2008-07-29 14:10:00,0.73945,0.7397,0.7392,0.7395,425400000.0
2008-07-29 14:15:00,0.7397,0.7397,0.739,0.739,367100000.0
2008-07-29 14:20:00,0.739,0.7393,0.739,0.7392,460000000.0
2008-07-29 14:25:00,0.7392,0.7393,0.73874,0.73895,320300000.0
2008-07-29 14:30:00,0.73925,0.7396,0.73915,0.73945,320800000.0
2008-07-29 14:35:00,0.7396,0.7396,0.7391,0.7391,261800001.0
2008-07-29 14:40:00,0.7391,0.73925,0.7387,0.7389,406200002.0
2008-07-29 14:45:00,0.7387,0.7388,0.7385,0.7388,512800000.0
2008-07-29 14:50:00,0.7388,0.7388,0.73805,0.7383,613199999.0
2008-07-29 14:55:00,0.7382,0.7388,0.7379,0.73865,890599999.0
2008-07-29 15:00:00,0.7386,0.73875,0.7382,0.7384,362300000.0
2008-07-29 15:05:00,0.7384,0.7386,0.7381,0.73855,521000000.0
2008-07-29 15:10:00,0.73855,0.7387,0.7382,0.73835,381100000.0
2008-07-29 15:15:00,0.7383,0.739,0.7382,0.7384,374000000.0
2008-07-29 15:20:00,0.7384,0.7387,0.7381,0.7385,369700000.0
2008-07-29 15:25:00,0.7385,0.7387,0.7384,0.73855,142100000.0
2008-07-29 15:30:00,0.7385,0.7387,0.7381,0.7382,326500000.0
2008-07-29 15:35:00,0.7382,0.7382,0.7374,0.7377,1023499998.0
2008-07-29 15:40:00,0.7378,0.73795,0.7365,0.7368,1245100000.0
2008-07-29 15:45:00,0.7368,0.737,0.7357,0.736,1474350002.0
2008-07-29 15:50:00,0.736,0.73655,0.73575,0.7365,1732467499.0
2008-07-29 15:55:00,0.7365,0.73675,0.736,0.7362,798199998.0
2008-07-29 16:00:00,0.7362,0.7362,0.73505,0.7354,913134997.0
2008-07-29 16:05:00,0.73535,0.7354,0.7347,0.735,632500001.0
2008-07-29 16:10:00,0.735,0.7359,0.7347,0.7357,748467500.0
2008-07-29 16:15:00,0.73565,0.7362,0.73515,0.7355,1019450000.0
2008-07-29 16:20:00,0.7355,0.7361,0.7355,0.73575,995300000.0
2008-07-29 16:25:00,0.7358,0.7368,0.7357,0.7365,889100000.0
2008-07-29 16:30:00,0.7364,0.7368,0.7363,0.7365,461200000.0
2008-07-29 16:35:00,0.7365,0.7367,0.73585,0.736,910400000.0
2008-07-29 16:40:00,0.736,0.736,0.7351,0.7354,721900000.0
2008-07-29 16:45:00,0.7354,0.7355,0.7351,0.7354,263200000.0
2008-07-29 16:50:00,0.7354,0.7359,0.7354,0.7357,430467500.0
2008-07-29 16:55:00,0.7357,0.73675,0.7357,0.7367,846260000.0
2008-07-29 17:00:00,0.7367,0.737,0.7366,0.73665,639200000.0
2008-07-29 17:05:00,0.73665,0.73675,0.7365,0.7367,226700000.0
2008-07-29 17:10:00,0.7367,0.737,0.73665,0.7367,526000000.0
2008-07-29 17:15:00,0.7367,0.73685,0.7362,0.7363,442400000.0
2008-07-29 17:20:00,0.7363,0.7366,0.7362,0.7364,649500000.0
2008-07-29 17:25:00,0.73645,0.73665,0.73625,0.7363,379300000.0
2008-07-29 17:30:00,0.7363,0.7367,0.7362,0.7362,366000000.0
2008-07-29 17:35:00,0.7362,0.73655,0.7362,0.7363,264800000.0
2008-07-29 17:40:00,0.7363,0.73635,0.736,0.7361,192500000.0
2008-07-29 17:45:00,0.73605,0.7366,0.7359,0.736,572000000.0
2008-07-29 17:50:00,0.7359,0.73615,0.73558,0.73577,359000000.0
2008-07-29 17:55:00,0.7361,0.73635,0.73595,0.7362,240400000.0
2008-07-29 18:00:00,0.7362,0.73645,0.736,0.736,167500000.0
2008-07-29 18:05:00,0.73595,0.7362,0.7359,0.7361,155400000.0
2008-07-29 18:10:00,0.7361,0.7362,0.7356,0.7359,328500000.0
2008-07-29 18:15:00,0.7359,0.73615,0.7356,0.73605,254200000.0
2008-07-29 18:20:00,0.73605,0.737,0.73605,0.7368,459049998.0
2008-07-29 18:25:00,0.7369,0.73695,0.73645,0.7369,241100000.0
2008-07-29 18:30:00,0.7369,0.73735,0.7366,0.7371,382700000.0
2008-07-29 18:35:00,0.7373,0.7374,0.737,0.7373,221400000.0
2008-07-29 18:40:00,0.7373,0.7374,0.7371,0.7372,62100000.0
2008-07-29 18:45:00,0.7371,0.7375,0.7371,0.7374,125700000.0
2008-07-29 18:50:00,0.7374,0.7375,0.7373,0.7374,55000000.0
2008-07-29 18:55:00,0.7373,0.73745,0.7373,0.7374,42500000.0
2008-07-29 19:00:00,0.73735,0.7374,0.7373,0.7373,56800000.0
2008-07-29 19:05:00,0.7373,0.7374,0.73687,0.73735,449100000.0
2008-07-29 19:10:00,0.73735,0.7374,0.7373,0.73735,30900000.0
2008-07-29 19:15:00,0.7374,0.7375,0.73691,0.7374,101000000.0
2008-07-29 19:20:00,0.7374,0.7375,0.7373,0.7374,58000000.0
2008-07-29 19:25:00,0.7374,0.7377,0.7373,0.7374,98800000.0
2008-07-29 19:30:00,0.7374,0.7374,0.7372,0.7372,43400000.0
2008-07-29 19:35:00,0.7372,0.7373,0.7367,0.7371,283900000.0
2008-07-29 19:40:00,0.7371,0.7376,0.7369,0.7374,134100000.0
2008-07-29 19:45:00,0.7374,0.7381,0.7373,0.7378,202300000.0
2008-07-29 19:50:00,0.7378,0.7379,0.73695,0.7379,194000000.0
2008-07-29 19:55:00,0.7379,0.7382,0.7375,0.7382,224900000.0
2008-07-29 20:00:00,0.7382,0.7386,0.738,0.7381,193100000.0
2008-07-29 20:05:00,0.7381,0.73885,0.7381,0.7386,400700000.0
2008-07-29 20:10:00,0.7386,0.7392,0.7386,0.7391,431000000.0
2008-07-29 20:15:00,0.7391,0.73925,0.73883,0.7391,231300000.0
2008-07-29 20:20:00,0.73905,0.7391,0.7381,0.7384,294300000.0
2008-07-29 20:25:00,0.7384,0.7387,0.73835,0.73855,610100000.0
2008-07-29 20:30:00,0.7386,0.73905,0.7386,0.73895,306000000.0
2008-07-29 20:35:00,0.73895,0.7395,0.73895,0.73945,582760001.0
2008-07-29 20:40:00,0.73945,0.7397,0.7393,0.7396,614100001.0
2008-07-29 20:45:00,0.73955,0.7397,0.7392,0.7395,390200000.0
2008-07-29 20:50:00,0.73945,0.73965,0.7394,0.7396,74200000.0
2008-07-29 20:55:00,0.7396,0.7398,0.7395,0.73955,76900000.0
2008-07-29 21:00:00,0.73955,0.73955,0.7392,0.73935,237200000.0
2008-07-29 21:05:00,0.7394,0.73975,0.73935,0.73975,170300000.0
2008-07-29 21:10:00,0.73965,0.7398,0.7395,0.73955,148700000.0
2008-07-29 21:15:00,0.73916,0.7395,0.73916,0.7395,118900000.0
2008-07-29 21:20:00,0.73939,0.73955,0.73911,0.7393,274299999.0
2008-07-29 21:25:00,0.73925,0.7393,0.73905,0.7391,125100000.0
2008-07-29 21:30:00,0.7391,0.73925,0.7391,0.73925,37100000.0
2008-07-29 21:35:00,0.7393,0.7397,0.7393,0.7396,126800000.0
2008-07-29 21:40:00,0.7396,0.74005,0.73955,0.7396,171600000.0
2008-07-29 21:45:00,0.73955,0.73965,0.7391,0.7395,140000000.0
2008-07-29 21:50:00,0.7395,0.7396,0.73897,0.73915,175800000.0
2008-07-29 21:55:00,0.73922,0.7396,0.7392,0.73936,153500000.0
2008-07-29 22:00:00,0.73945,0.73945,0.73903,0.73945,39500000.0
2008-07-29 22:05:00,0.73945,0.73945,0.739,0.73932,81500000.0
2008-07-29 22:10:00,0.73945,0.7395,0.73899,0.73899,123800000.0
2008-07-29 22:15:00,0.73945,0.7396,0.73945,0.7395,29500000.0
2008-07-29 22:20:00,0.73923,0.7395,0.73898,0.73945,156100000.0
2008-07-29 22:25:00,0.7395,0.7402,0.73908,0.73995,302900000.0
2008-07-29 22:30:00,0.7399,0.74045,0.7399,0.74,196000000.0
2008-07-29 22:35:00,0.74,0.74,0.73965,0.73965,175500000.0
2008-07-29 22:40:00,0.7397,0.73975,0.7395,0.73965,96800000.0
2008-07-29 22:45:00,0.73965,0.7401,0.7395,0.7399,347300000.0
2008-07-29 22:50:00,0.7399,0.74015,0.7398,0.7398,86400000.0
2008-07-29 22:55:00,0.7398,0.74005,0.73937,0.74,113400000.0
2008-07-29 23:00:00,0.73995,0.74,0.73958,0.73965,74200000.0
2008-07-29 23:05:00,0.73985,0.74,0.7394,0.74,150800000.0
2008-07-29 23:10:00,0.73998,0.74016,0.73975,0.7398,269900000.0
2008-07-29 23:15:00,0.7398,0.74,0.7396,0.7399,383000000.0
2008-07-29 23:20:00,0.7399,0.74,0.7392,0.74,619800000.0
2008-07-29 23:25:00,0.74,0.74,0.73945,0.7396,408100000.0
2008-07-29 23:30:00,0.7395,0.7396,0.7389,0.7391,727200000.0
2008-07-29 23:35:00,0.7391,0.73915,0.73875,0.7389,305700001.0
2008-07-29 23:40:00,0.7389,0.739,0.73853,0.739,150100000.0
2008-07-29 23:45:00,0.739,0.7395,0.739,0.7394,225000000.0
2008-07-29 23:50:00,0.7394,0.7395,0.7393,0.7393,98500000.0
2008-07-29 23:55:00,0.7393,0.7393,0.73876,0.73887,252799998.0
2008-07-30 00:00:00,0.7391,0.7391,0.73871,0.7391,352500000.0
2008-07-30 00:05:00,0.7392,0.7392,0.7391,0.7392,156400000.0
2008-07-30 00:10:00,0.7392,0.7392,0.7388,0.73885,405900000.0
2008-07-30 00:15:00,0.73885,0.739,0.73875,0.739,318600000.0
2008-07-30 00:20:00,0.739,0.739,0.73855,0.7386,301700000.0
2008-07-30 00:25:00,0.7386,0.7388,0.7383,0.73855,325700000.0
2008-07-30 00:30:00,0.73855,0.73865,0.7385,0.7386,281699999.0
2008-07-30 00:35:00,0.7386,0.7386,0.73815,0.7382,799399995.0
2008-07-30 00:40:00,0.7383,0.73895,0.7382,0.7389,788399999.0
2008-07-30 00:45:00,0.7389,0.739,0.7388,0.739,142200000.0
2008-07-30 00:50:00,0.73874,0.73921,0.73864,0.739,217700000.0
2008-07-30 00:55:00,0.739,0.739,0.73857,0.73895,96700000.0
2008-07-30 01:00:00,0.7389,0.7395,0.7389,0.739,333799999.0
2008-07-30 01:05:00,0.739,0.7391,0.73835,0.7385,437399999.0
2008-07-30 01:10:00,0.7385,0.7386,0.7382,0.7383,285000000.0
2008-07-30 01:15:00,0.7383,0.73885,0.7383,0.7385,282600000.0
2008-07-30 01:20:00,0.7385,0.7388,0.7385,0.7387,66700000.0
2008-07-30 01:25:00,0.7386,0.7387,0.7385,0.7387,118600000.0
2008-07-30 01:30:00,0.7386,0.7387,0.73835,0.7386,470300000.0
2008-07-30 01:35:00,0.7386,0.7389,0.7385,0.7386,390500000.0
2008-07-30 01:40:00,0.7386,0.73895,0.73805,0.7388,410200000.0
2008-07-30 01:45:00,0.7388,0.7388,0.7384,0.7384,349300000.0
2008-07-30 01:50:00,0.7381,0.7388,0.73806,0.7387,708500000.0
2008-07-30 01:55:00,0.7387,0.7388,0.73845,0.7386,695600000.0
2008-07-30 02:00:00,0.7386,0.7386,0.7383,0.73845,232800000.0
2008-07-30 02:05:00,0.7384,0.7388,0.7384,0.73865,582100001.0
2008-07-30 02:10:00,0.7387,0.73875,0.7386,0.7387,289100000.0
2008-07-30 02:15:00,0.7387,0.7388,0.7386,0.7388,141800000.0
2008-07-30 02:20:00,0.73885,0.73905,0.7387,0.7387,304600000.0
2008-07-30 02:25:00,0.7387,0.7389,0.73815,0.73848,288400000.0
2008-07-30 02:30:00,0.7387,0.7387,0.7383,0.7385,129400000.0
2008-07-30 02:35:00,0.7385,0.7385,0.73786,0.7382,709300001.0
2008-07-30 02:40:00,0.7382,0.7385,0.7381,0.7384,533900000.0
2008-07-30 02:45:00,0.7384,0.7385,0.7377,0.7377,434900001.0
2008-07-30 02:50:00,0.7377,0.7383,0.7377,0.7382,648000000.0
2008-07-30 02:55:00,0.7382,0.7382,0.7372,0.7376,883100001.0
2008-07-30 03:00:00,0.73765,0.73775,0.73745,0.7376,199900000.0
2008-07-30 03:05:00,0.7376,0.73775,0.7375,0.7377,75500000.0
2008-07-30 03:10:00,0.73765,0.7383,0.73765,0.73795,444200000.0
2008-07-30 03:15:00,0.7381,0.7383,0.7378,0.7382,213500000.0
2008-07-30 03:20:00,0.73825,0.7384,0.73751,0.7379,712700000.0
2008-07-30 03:25:00,0.7379,0.738,0.7377,0.7379,535000000.0
2008-07-30 03:30:00,0.7379,0.73795,0.7374,0.7376,125100000.0
2008-07-30 03:35:00,0.7377,0.7378,0.73704,0.73729,428600000.0
2008-07-30 03:40:00,0.73765,0.73785,0.7376,0.73785,22700000.0
2008-07-30 03:45:00,0.7379,0.7382,0.7377,0.738,361600000.0
2008-07-30 03:50:00,0.738,0.7382,0.73775,0.7379,707000000.0
2008-07-30 03:55:00,0.7379,0.738,0.7377,0.7378,228800000.0
2008-07-30 04:00:00,0.73785,0.73785,0.7376,0.7376,293700000.0
2008-07-30 04:05:00,0.7376,0.738,0.7376,0.738,135800000.0
2008-07-30 04:10:00,0.738,0.7384,0.73779,0.73835,255200000.0
2008-07-30 04:15:00,0.7383,0.7383,0.73761,0.738,114100000.0
2008-07-30 04:20:00,0.738,0.73805,0.73756,0.73795,255500001.0
2008-07-30 04:25:00,0.738,0.7381,0.73728,0.73728,227900000.0
2008-07-30 04:30:00,0.7377,0.73775,0.73765,0.7377,54700000.0
2008-07-30 04:35:00,0.73775,0.73807,0.73765,0.73765,95100000.0
2008-07-30 04:40:00,0.7381,0.73826,0.73774,0.73792,268000000.0
2008-07-30 04:45:00,0.738,0.7382,0.73785,0.73815,204300000.0
2008-07-30 04:50:00,0.7381,0.73823,0.73772,0.73815,91800000.0
2008-07-30 04:55:00,0.73815,0.73815,0.73805,0.7381,73600000.0
2008-07-30 05:00:00,0.73779,0.7382,0.73773,0.73795,146600000.0
2008-07-30 05:05:00,0.7379,0.73805,0.73769,0.73803,69500000.0
2008-07-30 05:10:00,0.7379,0.73815,0.7379,0.73815,95100000.0
2008-07-30 05:15:00,0.73815,0.73835,0.73815,0.73825,128000000.0
2008-07-30 05:20:00,0.73825,0.73835,0.73825,0.7383,42200000.0
2008-07-30 05:25:00,0.7383,0.73835,0.7379,0.7383,141100000.0
2008-07-30 05:30:00,0.7383,0.7384,0.73815,0.7384,193400000.0
2008-07-30 05:35:00,0.73835,0.73861,0.73802,0.73851,137500000.0
2008-07-30 05:40:00,0.7385,0.7385,0.73825,0.73825,96100000.0
2008-07-30 05:45:00,0.73825,0.73825,0.73795,0.73815,224500000.0
2008-07-30 05:50:00,0.73815,0.73815,0.7378,0.73795,262900000.0
2008-07-30 05:55:00,0.73795,0.73795,0.73751,0.7378,133400000.0
2008-07-30 06:00:00,0.7378,0.7378,0.73515,0.73565,1440600000.0
2008-07-30 06:05:00,0.73565,0.73655,0.7353,0.7356,858000000.0
2008-07-30 06:10:00,0.7356,0.7359,0.7352,0.7357,431800000.0
2008-07-30 06:15:00,0.7357,0.73575,0.7355,0.73575,249500000.0
2008-07-30 06:20:00,0.73575,0.7364,0.7353,0.7353,432000000.0
2008-07-30 06:25:00,0.73535,0.73565,0.73502,0.7354,401800000.0
2008-07-30 06:30:00,0.7354,0.73595,0.7354,0.73595,414900000.0
2008-07-30 06:35:00,0.73595,0.73605,0.7355,0.7358,384100000.0
2008-07-30 06:40:00,0.7358,0.7358,0.7354,0.73555,230600000.0
2008-07-30 06:45:00,0.73555,0.7357,0.7353,0.7357,184700000.0
2008-07-30 06:50:00,0.73565,0.73565,0.735,0.7351,271700000.0
2008-07-30 06:55:00,0.73515,0.7354,0.73435,0.7344,593600000.0
2008-07-30 07:00:00,0.7344,0.7345,0.734,0.7344,761200000.0
2008-07-30 07:05:00,0.7344,0.735,0.7344,0.7349,185800000.0
2008-07-30 07:10:00,0.7349,0.735,0.73425,0.7343,351300000.0
2008-07-30 07:15:00,0.7343,0.7345,0.73375,0.73415,571400000.0
2008-07-30 07:20:00,0.73415,0.7345,0.734,0.73435,340900000.0
2008-07-30 07:25:00,0.7343,0.7344,0.7338,0.7338,236000000.0
2008-07-30 07:30:00,0.7339,0.7346,0.7338,0.7342,517600001.0
2008-07-30 07:35:00,0.7342,0.7344,0.7341,0.7343,339500000.0
2008-07-30 07:40:00,0.7343,0.7347,0.73415,0.73445,319600000.0
2008-07-30 07:45:00,0.73445,0.7345,0.7342,0.7342,152500000.0
2008-07-30 07:50:00,0.7342,0.73435,0.73335,0.7339,606500000.0
2008-07-30 07:55:00,0.73395,0.73475,0.73395,0.7343,577200000.0
2008-07-30 08:00:00,0.7343,0.73455,0.7342,0.73425,319800000.0
2008-07-30 08:05:00,0.7343,0.73435,0.7335,0.7338,720500000.0
2008-07-30 08:10:00,0.7338,0.73445,0.73365,0.73375,758100000.0
2008-07-30 08:15:00,0.7337,0.73395,0.73315,0.7338,761800000.0
2008-07-30 08:20:00,0.7338,0.73415,0.73365,0.73405,1056200001.0
2008-07-30 08:25:00,0.73405,0.7346,0.73365,0.73365,841000000.0
2008-07-30 08:30:00,0.7336,0.7338,0.73355,0.73365,337100000.0
2008-07-30 08:35:00,0.73365,0.7342,0.7334,0.7339,673600000.0
2008-07-30 08:40:00,0.73395,0.7342,0.73355,0.7336,418600000.0
2008-07-30 08:45:00,0.7336,0.734,0.7333,0.73395,524700000.0
2008-07-30 08:50:00,0.73395,0.7343,0.73395,0.73405,505600000.0
2008-07-30 08:55:00,0.734,0.7344,0.7336,0.7336,512200000.0
2008-07-30 09:00:00,0.7336,0.73435,0.7334,0.73425,697700000.0
2008-07-30 09:05:00,0.73425,0.73555,0.73425,0.7352,779700000.0
2008-07-30 09:10:00,0.7352,0.7353,0.7349,0.7352,829400000.0
2008-07-30 09:15:00,0.73525,0.7356,0.7351,0.7351,531600000.0
2008-07-30 09:20:00,0.7351,0.7351,0.73475,0.73485,497700000.0
2008-07-30 09:25:00,0.73485,0.7355,0.73475,0.7352,421900000.0
2008-07-30 09:30:00,0.73525,0.7353,0.73495,0.73525,435300000.0
2008-07-30 09:35:00,0.73525,0.7353,0.7351,0.7352,321300000.0
2008-07-30 09:40:00,0.73515,0.7352,0.73465,0.7347,530400000.0
2008-07-30 09:45:00,0.7347,0.73485,0.7345,0.7348,556599999.0
2008-07-30 09:50:00,0.73475,0.7348,0.73465,0.7348,447200000.0
2008-07-30 09:55:00,0.7348,0.7352,0.7347,0.73515,280000000.0
2008-07-30 10:00:00,0.73515,0.7357,0.7351,0.73545,473900000.0
2008-07-30 10:05:00,0.73545,0.73555,0.7352,0.7353,383500000.0
2008-07-30 10:10:00,0.73525,0.73525,0.7344,0.73455,643600000.0
2008-07-30 10:15:00,0.73455,0.73515,0.7345,0.735,786400000.0
2008-07-30 10:20:00,0.735,0.7353,0.73495,0.7353,687800000.0
2008-07-30 10:25:00,0.7353,0.73545,0.73515,0.73515,380900000.0
2008-07-30 10:30:00,0.7352,0.7355,0.73515,0.73525,457900000.0
2008-07-30 10:35:00,0.73525,0.7354,0.73495,0.73515,398500000.0
2008-07-30 10:40:00,0.73515,0.7354,0.735,0.7353,418200000.0
2008-07-30 10:45:00,0.7353,0.7355,0.73464,0.7355,253600000.0
2008-07-30 10:50:00,0.7355,0.7357,0.7352,0.7354,626100000.0
2008-07-30 10:55:00,0.7354,0.7354,0.7348,0.73485,496400000.0
2008-07-30 11:00:00,0.7348,0.73495,0.7343,0.73475,388200000.0
2008-07-30 11:05:00,0.73475,0.735,0.7347,0.7349,525200000.0
2008-07-30 11:10:00,0.7348,0.7351,0.73445,0.73475,864200002.0
2008-07-30 11:15:00,0.7348,0.7351,0.73435,0.7344,610800000.0
2008-07-30 11:20:00,0.7344,0.7347,0.7342,0.7343,524700000.0
2008-07-30 11:25:00,0.7343,0.73435,0.7341,0.7343,386200000.0
2008-07-30 11:30:00,0.7343,0.7344,0.7339,0.7341,507600000.0
2008-07-30 11:35:00,0.7341,0.7341,0.7338,0.7338,136100000.0
2008-07-30 11:40:00,0.7338,0.73385,0.73315,0.73345,822700002.0
2008-07-30 11:45:00,0.73345,0.7336,0.733,0.7331,1214700000.0
2008-07-30 11:50:00,0.7331,0.7334,0.7326,0.7328,615600000.0
2008-07-30 11:55:00,0.7328,0.73305,0.7328,0.7329,1216900002.0
2008-07-30 12:00:00,0.7329,0.7329,0.7324,0.7326,1310300000.0
2008-07-30 12:05:00,0.7327,0.7328,0.7325,0.7326,645700000.0
2008-07-30 12:10:00,0.7326,0.73285,0.7326,0.7327,349699998.0
2008-07-30 12:15:00,0.7327,0.73285,0.7321,0.7325,358900000.0
2008-07-30 12:20:00,0.73217,0.7333,0.73212,0.733,1035999998.0
2008-07-30 12:25:00,0.733,0.733,0.7321,0.73235,559700000.0
2008-07-30 12:30:00,0.7323,0.73265,0.7323,0.7326,282400000.0
2008-07-30 12:35:00,0.7326,0.7332,0.73255,0.73305,234000000.0
2008-07-30 12:40:00,0.73305,0.7334,0.733,0.7334,370200000.0
2008-07-30 12:45:00,0.73357,0.73357,0.73293,0.7335,310300000.0
2008-07-30 12:50:00,0.73318,0.7338,0.733,0.7332,301800000.0
2008-07-30 12:55:00,0.7333,0.7333,0.73285,0.733,194000000.0
2008-07-30 13:00:00,0.733,0.7332,0.73295,0.7332,357100000.0
2008-07-30 13:05:00,0.7332,0.73395,0.7331,0.73385,425700000.0
2008-07-30 13:10:00,0.73385,0.734,0.7333,0.7336,261300000.0
2008-07-30 13:15:00,0.7335,0.7337,0.7333,0.7335,266700000.0
2008-07-30 13:20:00,0.7335,0.7335,0.7328,0.7328,327500000.0
2008-07-30 13:25:00,0.7328,0.7333,0.7328,0.73325,522400000.0
2008-07-30 13:30:00,0.7332,0.7334,0.73315,0.7333,213900000.0
2008-07-30 13:35:00,0.7333,0.73342,0.73256,0.7327,621000000.0
2008-07-30 13:40:00,0.7328,0.73335,0.7325,0.7327,547400000.0
2008-07-30 13:45:00,0.7326,0.73326,0.73252,0.73252,404900000.0
2008-07-30 13:50:00,0.73315,0.7332,0.7329,0.7332,128000000.0
2008-07-30 13:55:00,0.7331,0.7332,0.7328,0.733,343700000.0
2008-07-30 14:00:00,0.733,0.7335,0.733,0.7332,611400000.0
2008-07-30 14:05:00,0.7332,0.7336,0.7331,0.73315,661800000.0
2008-07-30 14:10:00,0.7331,0.7333,0.733,0.7332,253300000.0
2008-07-30 14:15:00,0.7332,0.73325,0.73225,0.73235,682500000.0
2008-07-30 14:20:00,0.7323,0.7326,0.732,0.73255,619900000.0
2008-07-30 14:25:00,0.7325,0.733,0.7325,0.7329,346200000.0
2008-07-30 14:30:00,0.7329,0.7331,0.7322,0.73265,1046700001.0
2008-07-30 14:35:00,0.7327,0.733,0.7322,0.7323,475000000.0
2008-07-30 14:40:00,0.7323,0.73285,0.7323,0.7325,723800000.0
2008-07-30 14:45:00,0.73255,0.7332,0.7321,0.733,1144400000.0
2008-07-30 14:50:00,0.733,0.7333,0.73265,0.733,670800002.0
2008-07-30 14:55:00,0.733,0.7331,0.7327,0.73275,231700000.0
2008-07-30 15:00:00,0.7327,0.7328,0.7325,0.7326,406999999.0
2008-07-30 15:05:00,0.7326,0.7326,0.7316,0.7317,582599999.0
2008-07-30 15:10:00,0.7318,0.7322,0.7315,0.73175,930400000.0
2008-07-30 15:15:00,0.73175,0.73245,0.7316,0.7323,1158000000.0
2008-07-30 15:20:00,0.7323,0.7325,0.7321,0.7323,291499999.0
2008-07-30 15:25:00,0.7323,0.7328,0.7323,0.7325,980800000.0
2008-07-30 15:30:00,0.73245,0.733,0.7319,0.7319,1054299998.0
2008-07-30 15:35:00,0.7319,0.73255,0.7317,0.73205,801700000.0
2008-07-30 15:40:00,0.7321,0.7322,0.7316,0.7317,355000000.0
2008-07-30 15:45:00,0.7316,0.73225,0.7316,0.732,392100000.0
2008-07-30 15:50:00,0.732,0.732,0.7317,0.7319,240300000.0
2008-07-30 15:55:00,0.73185,0.7324,0.7317,0.73225,457027000.0
2008-07-30 16:00:00,0.73225,0.7327,0.73205,0.7326,748099999.0
2008-07-30 16:05:00,0.7326,0.7329,0.7324,0.7328,816200000.0
2008-07-30 16:10:00,0.73245,0.7337,0.73239,0.7334,1151000004.0
2008-07-30 16:15:00,0.73345,0.7337,0.7333,0.7336,1180300001.0
2008-07-30 16:20:00,0.73365,0.7338,0.7335,0.7337,1480200002.0
2008-07-30 16:25:00,0.7337,0.7337,0.7333,0.7335,791200000.0
2008-07-30 16:30:00,0.7334,0.73375,0.7333,0.73375,599900000.0
2008-07-30 16:35:00,0.7337,0.7345,0.7333,0.73435,1169700000.0
2008-07-30 16:40:00,0.73435,0.7351,0.7343,0.73475,1297600001.0
2008-07-30 16:45:00,0.7348,0.7348,0.734,0.7343,1020600000.0
2008-07-30 16:50:00,0.7343,0.7349,0.7342,0.7346,722500000.0
2008-07-30 16:55:00,0.7346,0.7353,0.7345,0.7345,1650199998.0
2008-07-30 17:00:00,0.73455,0.7347,0.7335,0.7335,1134900002.0
2008-07-30 17:05:00,0.7336,0.73395,0.7335,0.7339,481200000.0
2008-07-30 17:10:00,0.7338,0.734,0.7336,0.73395,199300000.0
2008-07-30 17:15:00,0.734,0.734,0.73375,0.7338,124300000.0
2008-07-30 17:20:00,0.7338,0.7341,0.7338,0.73395,455500000.0
2008-07-30 17:25:00,0.734,0.7341,0.7338,0.734,241300000.0
2008-07-30 17:30:00,0.734,0.73415,0.73385,0.734,232200000.0
2008-07-30 17:35:00,0.73405,0.7341,0.7337,0.734,330600000.0
2008-07-30 17:40:00,0.734,0.7342,0.7338,0.734,518000000.0
2008-07-30 17:45:00,0.734,0.7343,0.734,0.7342,60100000.0
2008-07-30 17:50:00,0.7342,0.7342,0.7339,0.734,98000000.0
2008-07-30 17:55:00,0.734,0.73445,0.7339,0.7343,319700000.0
2008-07-30 18:00:00,0.7343,0.7343,0.73365,0.7337,357600000.0
2008-07-30 18:05:00,0.7337,0.7341,0.73346,0.7339,141000000.0
2008-07-30 18:10:00,0.7342,0.7343,0.73354,0.73366,356400000.0
2008-07-30 18:15:00,0.734,0.7341,0.7339,0.734,41300000.0
2008-07-30 18:20:00,0.734,0.73418,0.73358,0.7338,510600000.0
2008-07-30 18:25:00,0.7338,0.7339,0.7337,0.7337,85000000.0
2008-07-30 18:30:00,0.7337,0.73388,0.73339,0.7338,323400000.0
2008-07-30 18:35:00,0.7337,0.7338,0.7336,0.7337,172700000.0
2008-07-30 18:40:00,0.7337,0.7338,0.7336,0.7337,201800002.0
2008-07-30 18:45:00,0.7337,0.73455,0.7337,0.73455,71700000.0
2008-07-30 18:50:00,0.73455,0.73455,0.7336,0.73375,177100000.0
2008-07-30 18:55:00,0.73375,0.73375,0.73335,0.73345,84800000.0
2008-07-30 19:00:00,0.73345,0.73366,0.73338,0.7336,97800000.0
2008-07-30 19:05:00,0.7337,0.73425,0.7337,0.73405,177300000.0
2008-07-30 19:10:00,0.73405,0.73405,0.73334,0.7335,384400000.0
2008-07-30 19:15:00,0.73336,0.73414,0.73324,0.7337,345900000.0
2008-07-30 19:20:00,0.7337,0.7337,0.73325,0.73325,44600000.0
2008-07-30 19:25:00,0.7334,0.7336,0.7333,0.7336,103900000.0
2008-07-30 19:30:00,0.7336,0.7336,0.73355,0.7336,24600000.0
2008-07-30 19:35:00,0.7336,0.73375,0.73355,0.73355,52100000.0
2008-07-30 19:40:00,0.7336,0.7336,0.73355,0.7336,49800000.0
2008-07-30 19:45:00,0.7336,0.73369,0.73327,0.7336,102200000.0
2008-07-30 19:50:00,0.7336,0.7337,0.7334,0.73345,86700000.0
2008-07-30 19:55:00,0.7335,0.7335,0.733,0.7331,202700000.0
2008-07-30 20:00:00,0.7331,0.7336,0.73305,0.7335,280900000.0
2008-07-30 20:05:00,0.73335,0.73365,0.73318,0.73355,98600000.0
2008-07-30 20:10:00,0.73355,0.7338,0.73355,0.7338,123500000.0
2008-07-30 20:15:00,0.7339,0.7345,0.7339,0.7345,412100000.0
2008-07-30 20:20:00,0.73445,0.73445,0.7343,0.7344,77500000.0
2008-07-30 20:25:00,0.7344,0.73445,0.7336,0.73375,252900000.0
2008-07-30 20:30:00,0.73375,0.73375,0.73305,0.73325,142600000.0
2008-07-30 20:35:00,0.73301,0.7334,0.73293,0.7332,72300000.0
2008-07-30 20:40:00,0.73315,0.73335,0.7331,0.7333,127400000.0
2008-07-30 20:45:00,0.7333,0.73354,0.73293,0.73318,81200000.0
2008-07-30 20:50:00,0.7334,0.73405,0.7334,0.7339,79100000.0
2008-07-30 20:55:00,0.7339,0.734,0.7333,0.73345,127700000.0
2008-07-30 21:00:00,0.73345,0.7336,0.73305,0.73305,206400000.0
2008-07-30 21:05:00,0.73305,0.7335,0.73272,0.7335,241200001.0
2008-07-30 21:10:00,0.7335,0.7335,0.73296,0.73296,220200000.0
2008-07-30 21:15:00,0.73287,0.73331,0.73283,0.73305,114900000.0
2008-07-30 21:20:00,0.73315,0.7334,0.73285,0.7332,135500000.0
2008-07-30 21:25:00,0.73315,0.7343,0.7327,0.73345,232200000.0
2008-07-30 21:30:00,0.73345,0.73405,0.7332,0.73335,198000000.0
2008-07-30 21:35:00,0.7336,0.73365,0.7332,0.7335,432400000.0
2008-07-30 21:40:00,0.73319,0.73385,0.73306,0.7338,454300000.0
2008-07-30 21:45:00,0.73385,0.7343,0.73365,0.7342,125600000.0
2008-07-30 21:50:00,0.7342,0.7344,0.7333,0.734,375500000.0
2008-07-30 21:55:00,0.73395,0.73405,0.7332,0.7336,179400000.0
2008-07-30 22:00:00,0.7336,0.73385,0.7334,0.7338,45100000.0
2008-07-30 22:05:00,0.7338,0.7339,0.733,0.7336,241700000.0
2008-07-30 22:10:00,0.7336,0.73385,0.73355,0.73375,51200000.0
2008-07-30 22:15:00,0.7338,0.7338,0.73365,0.7338,42400000.0
2008-07-30 22:20:00,0.7338,0.734,0.7338,0.7338,117100000.0
2008-07-30 22:25:00,0.7338,0.73385,0.7334,0.7334,86800000.0
2008-07-30 22:30:00,0.73335,0.7341,0.7331,0.73355,205100000.0
2008-07-30 22:35:00,0.73329,0.73378,0.73329,0.73355,118700000.0
2008-07-30 22:40:00,0.73355,0.73385,0.73321,0.73371,246500001.0
2008-07-30 22:45:00,0.7336,0.7342,0.73305,0.73385,193300000.0
2008-07-30 22:50:00,0.73385,0.7341,0.73385,0.73385,44700000.0
2008-07-30 22:55:00,0.73385,0.7342,0.7336,0.73395,80300000.0
2008-07-30 23:00:00,0.73395,0.73435,0.73385,0.7343,75300000.0
2008-07-30 23:05:00,0.7343,0.7343,0.7338,0.7339,152300000.0
2008-07-30 23:10:00,0.7339,0.7342,0.73372,0.73412,174500002.0
2008-07-30 23:15:00,0.73418,0.73426,0.7339,0.7341,209100000.0
2008-07-30 23:20:00,0.7342,0.73429,0.73374,0.73429,169000000.0
2008-07-30 23:25:00,0.7344,0.73443,0.73397,0.73427,181400000.0
2008-07-30 23:30:00,0.7343,0.73432,0.73388,0.73425,306000000.0
2008-07-30 23:35:00,0.73433,0.7344,0.7339,0.7341,126900000.0
2008-07-30 23:40:00,0.7341,0.73427,0.73394,0.7341,97200000.0
2008-07-30 23:45:00,0.7341,0.73455,0.7341,0.73455,140400000.0
2008-07-30 23:50:00,0.73445,0.7346,0.73425,0.73445,98800000.0
2008-07-30 23:55:00,0.73455,0.73455,0.7343,0.73435,27400000.0
2008-07-31 00:00:00,0.73435,0.7344,0.73395,0.73405,175100000.0
2008-07-31 00:05:00,0.7341,0.73432,0.73361,0.7342,96300000.0
2008-07-31 00:10:00,0.7342,0.73425,0.73383,0.73421,40800000.0
2008-07-31 00:15:00,0.7342,0.73435,0.7342,0.7343,51900000.0
2008-07-31 00:20:00,0.7344,0.73452,0.73401,0.73444,122800000.0
2008-07-31 00:25:00,0.7343,0.73448,0.73403,0.7343,105300000.0
2008-07-31 00:30:00,0.7343,0.73445,0.7341,0.73435,157600000.0
2008-07-31 00:35:00,0.73398,0.73442,0.73395,0.73425,115700000.0
2008-07-31 00:40:00,0.73425,0.73435,0.73389,0.73428,299300000.0
2008-07-31 00:45:00,0.73417,0.73437,0.73406,0.73433,177200000.0
2008-07-31 00:50:00,0.73411,0.73445,0.73391,0.73395,228900000.0
2008-07-31 00:55:00,0.73415,0.73415,0.7338,0.73395,485600000.0
2008-07-31 01:00:00,0.73395,0.734,0.73345,0.73358,140800000.0
2008-07-31 01:05:00,0.7338,0.7341,0.7338,0.7341,86600000.0
2008-07-31 01:10:00,0.73395,0.73414,0.73356,0.73378,194600000.0
2008-07-31 01:15:00,0.73395,0.73395,0.73354,0.73395,217400000.0
2008-07-31 01:20:00,0.73395,0.7345,0.7338,0.7345,248500000.0
2008-07-31 01:25:00,0.7345,0.73455,0.73397,0.7345,185299998.0
2008-07-31 01:30:00,0.7345,0.7345,0.73402,0.7344,228100000.0
2008-07-31 01:35:00,0.73417,0.73445,0.73395,0.7342,203600000.0
2008-07-31 01:40:00,0.7342,0.73444,0.73374,0.7343,419500000.0
2008-07-31 01:45:00,0.7343,0.73445,0.73394,0.73435,150300000.0
2008-07-31 01:50:00,0.7344,0.7346,0.7343,0.7343,154300000.0
2008-07-31 01:55:00,0.7343,0.73445,0.73388,0.7343,183800000.0
2008-07-31 02:00:00,0.7343,0.7343,0.7336,0.734,562400000.0
2008-07-31 02:05:00,0.734,0.7343,0.73365,0.7341,224800000.0
2008-07-31 02:10:00,0.7342,0.7344,0.7341,0.7342,318900000.0
2008-07-31 02:15:00,0.7342,0.7343,0.73395,0.734,307800000.0
2008-07-31 02:20:00,0.734,0.7344,0.73375,0.73385,379700000.0
2008-07-31 02:25:00,0.73385,0.734,0.7338,0.73385,264100000.0
2008-07-31 02:30:00,0.73385,0.73407,0.73349,0.73385,250400000.0
2008-07-31 02:35:00,0.7339,0.7339,0.7335,0.7337,506500000.0
2008-07-31 02:40:00,0.7337,0.7337,0.7336,0.7337,128100000.0
2008-07-31 02:45:00,0.7337,0.7337,0.7336,0.73365,89600000.0
2008-07-31 02:50:00,0.7337,0.7337,0.7328,0.73315,535800000.0
2008-07-31 02:55:00,0.7332,0.73355,0.73305,0.73325,494000000.0
2008-07-31 03:00:00,0.73325,0.7333,0.7328,0.7328,488700000.0
2008-07-31 03:05:00,0.7329,0.7329,0.7324,0.7325,283800000.0
2008-07-31 03:10:00,0.7325,0.7329,0.7325,0.7328,280400000.0
2008-07-31 03:15:00,0.7329,0.7333,0.7327,0.7333,751500006.0
2008-07-31 03:20:00,0.7333,0.7335,0.7327,0.73328,698699998.0
2008-07-31 03:25:00,0.7332,0.7336,0.73275,0.7333,472500000.0
2008-07-31 03:30:00,0.73325,0.73355,0.7316,0.7335,1070200000.0
2008-07-31 03:35:00,0.73345,0.73355,0.733,0.7335,575800000.0
2008-07-31 03:40:00,0.7336,0.7342,0.7333,0.7342,950100000.0
2008-07-31 03:45:00,0.7342,0.7346,0.7341,0.7342,1496400000.0
2008-07-31 03:50:00,0.7342,0.73435,0.7342,0.7343,430900000.0
2008-07-31 03:55:00,0.7343,0.7345,0.7343,0.7345,573700000.0
2008-07-31 04:00:00,0.7345,0.7351,0.7345,0.7346,693400000.0
2008-07-31 04:05:00,0.73455,0.73465,0.7341,0.7343,816299999.0
2008-07-31 04:10:00,0.7343,0.7349,0.7343,0.73455,223800000.0
2008-07-31 04:15:00,0.73455,0.735,0.7345,0.735,317700000.0
2008-07-31 04:20:00,0.735,0.7352,0.7347,0.7352,369200000.0
2008-07-31 04:25:00,0.7352,0.7354,0.7351,0.7352,362000000.0
2008-07-31 04:30:00,0.7352,0.7355,0.7351,0.7353,256600001.0
2008-07-31 04:35:00,0.7353,0.7353,0.7347,0.7347,222800000.0
2008-07-31 04:40:00,0.73475,0.7349,0.73422,0.7349,153100000.0
2008-07-31 04:45:00,0.7349,0.7349,0.7347,0.7347,241600000.0
2008-07-31 04:50:00,0.7347,0.7348,0.7345,0.7345,489800000.0
2008-07-31 04:55:00,0.7345,0.7345,0.73415,0.73415,287400000.0
2008-07-31 05:00:00,0.73415,0.73415,0.7333,0.7336,1137300001.0
2008-07-31 05:05:00,0.7336,0.7345,0.73345,0.73425,1071299995.0
2008-07-31 05:10:00,0.73425,0.7345,0.734,0.7341,361100000.0
2008-07-31 05:15:00,0.7341,0.7342,0.73372,0.7342,136200000.0
2008-07-31 05:20:00,0.73406,0.73433,0.7337,0.73415,214000000.0
2008-07-31 05:25:00,0.7341,0.7343,0.73388,0.73389,349100003.0
2008-07-31 05:30:00,0.7339,0.7344,0.73384,0.73405,340400004.0
2008-07-31 05:35:00,0.73405,0.7342,0.73405,0.7342,102300001.0
2008-07-31 05:40:00,0.73415,0.7344,0.73415,0.7343,449900001.0
2008-07-31 05:45:00,0.73425,0.7347,0.73425,0.7346,165400000.0
2008-07-31 05:50:00,0.7346,0.7349,0.7346,0.7347,554200000.0
2008-07-31 05:55:00,0.7347,0.7347,0.73435,0.73445,149400000.0
2008-07-31 06:00:00,0.73445,0.73445,0.73391,0.73425,104800000.0
2008-07-31 06:05:00,0.73425,0.73446,0.73382,0.73425,68400000.0
2008-07-31 06:10:00,0.73425,0.73447,0.73334,0.73406,102100000.0
2008-07-31 06:15:00,0.73425,0.7343,0.73405,0.7342,115000000.0
2008-07-31 06:20:00,0.7342,0.7346,0.7326,0.7327,1557099997.0
2008-07-31 06:25:00,0.7327,0.7331,0.73235,0.7329,937800000.0
2008-07-31 06:30:00,0.7329,0.733,0.73225,0.7326,1559100000.0
2008-07-31 06:35:00,0.7326,0.7327,0.7321,0.7326,812600000.0
2008-07-31 06:40:00,0.7326,0.7332,0.7324,0.7326,775399999.0
2008-07-31 06:45:00,0.73255,0.73275,0.7318,0.7321,907999999.0
2008-07-31 06:50:00,0.7321,0.7322,0.7315,0.7322,541200000.0
2008-07-31 06:55:00,0.7321,0.7321,0.7312,0.7313,1230399999.0
2008-07-31 07:00:00,0.7313,0.7317,0.7309,0.7316,587600002.0
2008-07-31 07:05:00,0.7315,0.7324,0.7315,0.7324,538500000.0
2008-07-31 07:10:00,0.73235,0.7328,0.73235,0.7328,571299999.0
2008-07-31 07:15:00,0.73275,0.73275,0.732,0.7324,407899999.0
2008-07-31 07:20:00,0.7325,0.7332,0.73225,0.73315,701800001.0
2008-07-31 07:25:00,0.7331,0.7334,0.73305,0.73325,427400002.0
2008-07-31 07:30:00,0.73325,0.7334,0.733,0.733,200699999.0
2008-07-31 07:35:00,0.733,0.733,0.7327,0.7327,414100000.0
2008-07-31 07:40:00,0.73275,0.73325,0.73226,0.73305,208200000.0
2008-07-31 07:45:00,0.733,0.7331,0.7327,0.7327,300200000.0
2008-07-31 07:50:00,0.7327,0.7328,0.7326,0.7328,916900000.0
2008-07-31 07:55:00,0.7328,0.7328,0.7326,0.7327,224600000.0
2008-07-31 08:00:00,0.7327,0.7327,0.73225,0.73245,523600000.0
2008-07-31 08:05:00,0.73245,0.7327,0.73245,0.73265,154000000.0
2008-07-31 08:10:00,0.73265,0.7333,0.73265,0.7333,337900000.0
2008-07-31 08:15:00,0.7334,0.73355,0.7333,0.73345,362100000.0
2008-07-31 08:20:00,0.73345,0.7336,0.73325,0.7336,212700000.0
2008-07-31 08:25:00,0.7336,0.7337,0.73315,0.7333,811200001.0
2008-07-31 08:30:00,0.73335,0.7341,0.73325,0.734,607100000.0
2008-07-31 08:35:00,0.734,0.7341,0.7338,0.734,719900000.0
2008-07-31 08:40:00,0.734,0.7344,0.7339,0.7342,501100000.0
2008-07-31 08:45:00,0.7342,0.7346,0.7342,0.7343,542900000.0
2008-07-31 08:50:00,0.7343,0.7345,0.7338,0.7345,521900000.0
2008-07-31 08:55:00,0.7345,0.7346,0.7341,0.73415,529000000.0
2008-07-31 09:00:00,0.7342,0.7352,0.7342,0.73485,983200000.0
2008-07-31 09:05:00,0.7348,0.7349,0.7345,0.7345,736700000.0
2008-07-31 09:10:00,0.7345,0.73485,0.7345,0.7347,612000000.0
2008-07-31 09:15:00,0.7346,0.7347,0.7345,0.7346,216700000.0
2008-07-31 09:20:00,0.7346,0.7346,0.734,0.7342,489900000.0
2008-07-31 09:25:00,0.7342,0.7342,0.7337,0.7337,600499999.0
2008-07-31 09:30:00,0.7337,0.734,0.7336,0.734,261800000.0
2008-07-31 09:35:00,0.7339,0.7349,0.7339,0.7345,987600000.0
2008-07-31 09:40:00,0.7345,0.7348,0.7343,0.73465,238400000.0
2008-07-31 09:45:00,0.7346,0.73465,0.7337,0.73375,466100000.0
2008-07-31 09:50:00,0.7339,0.734,0.7338,0.7339,658100000.0
2008-07-31 09:55:00,0.7339,0.7343,0.7338,0.7341,444100000.0
2008-07-31 10:00:00,0.7341,0.73421,0.73366,0.7341,121100000.0
2008-07-31 10:05:00,0.7341,0.73425,0.734,0.73415,499800000.0
2008-07-31 10:10:00,0.7341,0.73435,0.73395,0.7342,334700000.0
2008-07-31 10:15:00,0.7342,0.7345,0.7342,0.7344,390800000.0
2008-07-31 10:20:00,0.7344,0.7344,0.7342,0.7343,256000000.0
2008-07-31 10:25:00,0.73425,0.73425,0.7338,0.7339,529300002.0
2008-07-31 10:30:00,0.7338,0.7339,0.7338,0.7338,495600000.0
2008-07-31 10:35:00,0.7338,0.73396,0.73338,0.7338,479700000.0
2008-07-31 10:40:00,0.73385,0.7343,0.7338,0.7343,241200000.0
2008-07-31 10:45:00,0.7343,0.7343,0.73365,0.7338,492700000.0
2008-07-31 10:50:00,0.73375,0.7341,0.7336,0.7338,746400000.0
2008-07-31 10:55:00,0.7338,0.7338,0.73325,0.73345,349100000.0
2008-07-31 11:00:00,0.73345,0.73355,0.7333,0.7333,310400000.0
2008-07-31 11:05:00,0.7334,0.7334,0.7332,0.7333,633400000.0
2008-07-31 11:10:00,0.73325,0.7335,0.73325,0.7335,168300000.0
2008-07-31 11:15:00,0.7335,0.7335,0.7333,0.7334,206300000.0
2008-07-31 11:20:00,0.7334,0.7338,0.7334,0.7338,349600000.0
2008-07-31 11:25:00,0.7338,0.7338,0.7337,0.7338,337500000.0
2008-07-31 11:30:00,0.7338,0.73385,0.733,0.7333,628600000.0
2008-07-31 11:35:00,0.7332,0.7335,0.73289,0.73289,464300000.0
2008-07-31 11:40:00,0.7333,0.7334,0.73315,0.73325,321500000.0
2008-07-31 11:45:00,0.73325,0.7333,0.7331,0.7331,222400000.0
2008-07-31 11:50:00,0.73315,0.7334,0.733,0.7331,504500001.0
2008-07-31 11:55:00,0.7331,0.73315,0.733,0.7331,178200000.0
2008-07-31 12:00:00,0.73305,0.7332,0.733,0.733,63600000.0
2008-07-31 12:05:00,0.73266,0.73322,0.7325,0.73255,349500000.0
2008-07-31 12:10:00,0.73255,0.73275,0.73245,0.73275,112800000.0
2008-07-31 12:15:00,0.73275,0.7328,0.73255,0.73255,65100000.0
2008-07-31 12:20:00,0.73255,0.73279,0.73209,0.73279,202700000.0
2008-07-31 12:25:00,0.73265,0.73265,0.732,0.7323,267200000.0
2008-07-31 12:30:00,0.73225,0.7324,0.73205,0.73215,303000000.0
2008-07-31 12:35:00,0.7322,0.733,0.73205,0.73285,379599999.0
2008-07-31 12:40:00,0.733,0.7333,0.7329,0.7332,391500000.0
2008-07-31 12:45:00,0.7332,0.7339,0.7332,0.7336,836799999.0
2008-07-31 12:50:00,0.7336,0.7337,0.73305,0.73315,511100000.0
2008-07-31 12:55:00,0.7332,0.7333,0.7331,0.7331,348100000.0
2008-07-31 13:00:00,0.7331,0.7332,0.7329,0.733,247300000.0
2008-07-31 13:05:00,0.733,0.7332,0.73295,0.7332,340800000.0
2008-07-31 13:10:00,0.7332,0.73345,0.73315,0.7333,345000000.0
2008-07-31 13:15:00,0.7333,0.73335,0.73295,0.733,1282800000.0
2008-07-31 13:20:00,0.733,0.7331,0.73275,0.7328,417500000.0
2008-07-31 13:25:00,0.7328,0.733,0.73275,0.7328,341200000.0
2008-07-31 13:30:00,0.73285,0.7331,0.73275,0.73285,802100000.0
2008-07-31 13:35:00,0.73285,0.7332,0.7328,0.7329,157200000.0
2008-07-31 13:40:00,0.7329,0.73315,0.73275,0.7328,275000000.0
2008-07-31 13:45:00,0.7329,0.7331,0.73253,0.7329,318300000.0
2008-07-31 13:50:00,0.7329,0.73298,0.73237,0.7329,237600000.0
2008-07-31 13:55:00,0.73285,0.73325,0.73265,0.7327,347500000.0
2008-07-31 14:00:00,0.7327,0.7331,0.73265,0.73275,193100000.0
2008-07-31 14:05:00,0.73275,0.7329,0.7327,0.73285,256000000.0
2008-07-31 14:10:00,0.733,0.7331,0.73285,0.7329,308900000.0
2008-07-31 14:15:00,0.7329,0.73315,0.7327,0.73315,439800000.0
2008-07-31 14:20:00,0.7331,0.7331,0.73215,0.7323,860300000.0
2008-07-31 14:25:00,0.73235,0.73255,0.7319,0.7319,413500000.0
2008-07-31 14:30:00,0.7318,0.7346,0.7318,0.73405,919200000.0
2008-07-31 14:35:00,0.73405,0.735,0.7339,0.735,786800000.0
2008-07-31 14:40:00,0.735,0.7353,0.73425,0.7347,1239200000.0
2008-07-31 14:45:00,0.7347,0.7349,0.7338,0.73385,501000000.0
2008-07-31 14:50:00,0.73385,0.7348,0.7338,0.7347,610900000.0
2008-07-31 14:55:00,0.7347,0.7353,0.7344,0.735,453000000.0
2008-07-31 15:00:00,0.735,0.7356,0.735,0.7353,718800000.0
2008-07-31 15:05:00,0.7353,0.736,0.7353,0.7357,297600000.0
2008-07-31 15:10:00,0.7357,0.7361,0.73545,0.7361,356700000.0
2008-07-31 15:15:00,0.7361,0.7361,0.73575,0.7359,616500000.0
2008-07-31 15:20:00,0.7359,0.7363,0.7354,0.73545,727000000.0
2008-07-31 15:25:00,0.73545,0.73545,0.7352,0.7352,262400000.0
2008-07-31 15:30:00,0.7352,0.7352,0.7335,0.7335,696400000.0
2008-07-31 15:35:00,0.7335,0.73465,0.73345,0.7341,367800000.0
2008-07-31 15:40:00,0.7341,0.7348,0.73405,0.7346,193200000.0
2008-07-31 15:45:00,0.73455,0.7347,0.734,0.734,295100000.0
2008-07-31 15:50:00,0.734,0.73435,0.7337,0.7341,315299998.0
2008-07-31 15:55:00,0.7341,0.7342,0.7338,0.7338,153500000.0
2008-07-31 16:00:00,0.7338,0.7341,0.7334,0.7341,451400000.0
2008-07-31 16:05:00,0.7341,0.7344,0.7338,0.7339,347900000.0
2008-07-31 16:10:00,0.734,0.7341,0.7333,0.7336,405200000.0
2008-07-31 16:15:00,0.7336,0.734,0.7333,0.734,326000000.0
2008-07-31 16:20:00,0.734,0.7342,0.73285,0.733,371500000.0
2008-07-31 16:25:00,0.733,0.7333,0.73265,0.7331,491500000.0
2008-07-31 16:30:00,0.7331,0.7337,0.7328,0.73305,490000000.0
2008-07-31 16:35:00,0.73295,0.7334,0.73295,0.7333,1017500000.0
2008-07-31 16:40:00,0.7334,0.73375,0.73255,0.7326,342600000.0
2008-07-31 16:45:00,0.7326,0.73325,0.7318,0.732,694400000.0
2008-07-31 16:50:00,0.732,0.73285,0.732,0.7328,316300000.0
2008-07-31 16:55:00,0.7327,0.7328,0.73195,0.732,1099799998.0
2008-07-31 17:00:00,0.73205,0.7326,0.7315,0.7325,853699998.0
2008-07-31 17:05:00,0.7325,0.7327,0.7321,0.73215,394400002.0
2008-07-31 17:10:00,0.7322,0.73265,0.73205,0.7326,281900000.0
2008-07-31 17:15:00,0.7326,0.7327,0.7323,0.7324,370200000.0
2008-07-31 17:20:00,0.73245,0.7334,0.7324,0.7333,483600000.0
2008-07-31 17:25:00,0.7333,0.7341,0.7332,0.73385,834000000.0
2008-07-31 17:30:00,0.7339,0.73495,0.7338,0.73435,1745000001.0
2008-07-31 17:35:00,0.73445,0.7345,0.7338,0.73395,890900000.0
2008-07-31 17:40:00,0.73385,0.7346,0.73385,0.7344,385400000.0
2008-07-31 17:45:00,0.7344,0.7347,0.7344,0.7345,510600000.0
2008-07-31 17:50:00,0.73445,0.73445,0.7341,0.7343,321700000.0
2008-07-31 17:55:00,0.7343,0.7343,0.7335,0.73375,614000000.0
2008-07-31 18:00:00,0.73395,0.7343,0.7335,0.73385,345700000.0
2008-07-31 18:05:00,0.73385,0.73385,0.733,0.7333,394900000.0
2008-07-31 18:10:00,0.7335,0.7336,0.7331,0.73315,377500000.0
2008-07-31 18:15:00,0.73315,0.7334,0.7331,0.7334,64700000.0
2008-07-31 18:20:00,0.7334,0.7337,0.73289,0.73318,342099999.0
2008-07-31 18:25:00,0.7335,0.73366,0.73318,0.73356,154300000.0
2008-07-31 18:30:00,0.7336,0.7339,0.73355,0.7338,62600000.0
2008-07-31 18:35:00,0.73324,0.7339,0.73313,0.7338,435400000.0
2008-07-31 18:40:00,0.7338,0.73385,0.7336,0.73385,174600000.0
2008-07-31 18:45:00,0.73395,0.7344,0.7336,0.7339,441400000.0
2008-07-31 18:50:00,0.734,0.734,0.73353,0.7339,208600000.0
2008-07-31 18:55:00,0.73399,0.73407,0.73352,0.7337,408400000.0
2008-07-31 19:00:00,0.7337,0.7338,0.73318,0.7337,160700000.0
2008-07-31 19:05:00,0.7337,0.7338,0.7333,0.7334,553600000.0
2008-07-31 19:10:00,0.73342,0.73392,0.73325,0.73365,358900000.0
2008-07-31 19:15:00,0.7336,0.7344,0.73326,0.7337,184800000.0
2008-07-31 19:20:00,0.7337,0.734,0.7337,0.7339,337900000.0
2008-07-31 19:25:00,0.7339,0.7339,0.73324,0.7335,159300000.0
2008-07-31 19:30:00,0.7337,0.73401,0.73328,0.7339,223900000.0
2008-07-31 19:35:00,0.7337,0.73393,0.7333,0.73388,114300000.0
2008-07-31 19:40:00,0.7338,0.73405,0.7338,0.7338,47800000.0
2008-07-31 19:45:00,0.7338,0.73382,0.73327,0.7338,125000000.0
2008-07-31 19:50:00,0.7337,0.734,0.7337,0.73375,33100000.0
2008-07-31 19:55:00,0.7337,0.73385,0.73338,0.73385,64400000.0
2008-07-31 20:00:00,0.73365,0.7342,0.73357,0.734,128700000.0
2008-07-31 20:05:00,0.734,0.73412,0.73356,0.734,220900000.0
2008-07-31 20:10:00,0.734,0.73415,0.73381,0.73413,180400000.0
2008-07-31 20:15:00,0.7341,0.73415,0.73359,0.7341,166900000.0
2008-07-31 20:20:00,0.7341,0.7341,0.7335,0.7338,188200000.0
2008-07-31 20:25:00,0.7338,0.73475,0.7337,0.7347,198900000.0
2008-07-31 20:30:00,0.7347,0.73475,0.7345,0.7345,149400000.0
2008-07-31 20:35:00,0.7345,0.7346,0.7342,0.7344,116100000.0
2008-07-31 20:40:00,0.7345,0.7345,0.7342,0.7342,233000000.0
2008-07-31 20:45:00,0.73397,0.73431,0.73397,0.7341,68400000.0
2008-07-31 20:50:00,0.7341,0.7341,0.7337,0.7339,170700000.0
2008-07-31 20:55:00,0.7339,0.7342,0.7338,0.7342,417200000.0
2008-07-31 21:00:00,0.7342,0.7345,0.7341,0.7345,104300000.0
2008-07-31 21:05:00,0.73445,0.7346,0.7344,0.7344,90800000.0
2008-07-31 21:10:00,0.73383,0.7345,0.73382,0.7343,129600000.0
2008-07-31 21:15:00,0.7343,0.7343,0.7342,0.7343,39300000.0
2008-07-31 21:20:00,0.73425,0.7345,0.7342,0.7345,57900000.0
2008-07-31 21:25:00,0.7345,0.7346,0.73435,0.7344,71300000.0
2008-07-31 21:30:00,0.7344,0.7346,0.73423,0.7345,126900000.0
2008-07-31 21:35:00,0.73455,0.73455,0.7342,0.7344,79200000.0
2008-07-31 21:40:00,0.73435,0.73455,0.73408,0.7343,216200000.0
2008-07-31 21:45:00,0.73401,0.73445,0.73386,0.7344,68400000.0
2008-07-31 21:50:00,0.7343,0.7346,0.73393,0.7346,101600000.0
2008-07-31 21:55:00,0.73445,0.7346,0.7337,0.7337,149600000.0
2008-07-31 22:00:00,0.7337,0.734,0.7325,0.7334,215600000.0
2008-07-31 22:05:00,0.7334,0.7334,0.7331,0.73325,105200000.0
2008-07-31 22:10:00,0.73315,0.7333,0.73285,0.7332,152600000.0
2008-07-31 22:15:00,0.7332,0.7333,0.7331,0.7333,28000000.0
2008-07-31 22:20:00,0.7332,0.7332,0.7327,0.73285,133700000.0
2008-07-31 22:25:00,0.7328,0.73295,0.73255,0.7327,55300000.0
2008-07-31 22:30:00,0.7327,0.73305,0.7327,0.73305,24300000.0
2008-07-31 22:35:00,0.73297,0.73315,0.73261,0.733,140700000.0
2008-07-31 22:40:00,0.733,0.7334,0.73292,0.73326,335700000.0
2008-07-31 22:45:00,0.7333,0.73425,0.7333,0.7342,253600000.0
2008-07-31 22:50:00,0.7342,0.73445,0.73375,0.73415,211600000.0
2008-07-31 22:55:00,0.73415,0.7343,0.734,0.734,112400000.0
2008-07-31 23:00:00,0.734,0.7343,0.7337,0.7337,223200000.0
2008-07-31 23:05:00,0.7337,0.7339,0.7331,0.7333,258700000.0
2008-07-31 23:10:00,0.7333,0.7336,0.733,0.7333,281000000.0
2008-07-31 23:15:00,0.7333,0.73366,0.73317,0.73341,163399997.0
2008-07-31 23:20:00,0.7334,0.7334,0.7332,0.7333,94400000.0
2008-07-31 23:25:00,0.7333,0.7333,0.7333,0.7333,107500000.0
2008-07-31 23:30:00,0.7333,0.7334,0.733,0.7332,445900000.0
2008-07-31 23:35:00,0.7331,0.7336,0.733,0.733,420700000.0
2008-07-31 23:40:00,0.733,0.733,0.7327,0.7328,349500000.0
2008-07-31 23:45:00,0.7328,0.7328,0.7327,0.7328,334000000.0
2008-07-31 23:50:00,0.7328,0.73307,0.73245,0.73298,199499999.0
2008-07-31 23:55:00,0.7328,0.7335,0.7327,0.733,390400001.0
2008-08-01 00:00:00,0.733,0.733,0.73295,0.733,354100000.0
2008-08-01 00:05:00,0.733,0.7332,0.73295,0.7332,58600000.0
2008-08-01 00:10:00,0.733,0.7333,0.733,0.733,75300000.0
2008-08-01 00:15:00,0.733,0.7331,0.733,0.7331,71600000.0
2008-08-01 00:20:00,0.7331,0.73312,0.73253,0.73278,316300000.0
2008-08-01 00:25:00,0.73286,0.73302,0.73263,0.733,239000000.0
2008-08-01 00:30:00,0.733,0.7331,0.7328,0.7328,193599999.0
2008-08-01 00:35:00,0.7328,0.7333,0.7328,0.7333,521500001.0
2008-08-01 00:40:00,0.7332,0.73336,0.73284,0.7331,377100000.0
2008-08-01 00:45:00,0.73288,0.73328,0.7328,0.7328,190300000.0
2008-08-01 00:50:00,0.7328,0.733,0.7322,0.7324,851900006.0
2008-08-01 00:55:00,0.7324,0.7324,0.731,0.7312,2493900001.0
2008-08-01 01:00:00,0.7312,0.7314,0.7306,0.731,2049700001.0
2008-08-01 01:05:00,0.731,0.73165,0.7309,0.7316,1345599999.0
2008-08-01 01:10:00,0.7316,0.7318,0.7316,0.7316,629499998.0
2008-08-01 01:15:00,0.7316,0.7318,0.7315,0.7318,415099998.0
2008-08-01 01:20:00,0.7317,0.73185,0.7314,0.7316,988600004.0
2008-08-01 01:25:00,0.7316,0.7316,0.73105,0.7313,351300000.0
2008-08-01 01:30:00,0.73125,0.7315,0.73094,0.7314,520699997.0
2008-08-01 01:35:00,0.7314,0.7316,0.73116,0.7314,432000002.0
2008-08-01 01:40:00,0.7314,0.7316,0.7313,0.7315,277600000.0
2008-08-01 01:45:00,0.7315,0.7315,0.7311,0.7313,531800000.0
2008-08-01 01:50:00,0.7313,0.7317,0.7313,0.73155,394500000.0
2008-08-01 01:55:00,0.7316,0.7316,0.7313,0.7313,125500000.0
2008-08-01 02:00:00,0.7313,0.7313,0.7307,0.7307,348700001.0
2008-08-01 02:05:00,0.7307,0.7315,0.7306,0.7311,496799999.0
2008-08-01 02:10:00,0.7312,0.7314,0.73065,0.73095,480400000.0
2008-08-01 02:15:00,0.73095,0.73095,0.7301,0.73025,826400000.0
2008-08-01 02:20:00,0.7303,0.7304,0.7281,0.7288,2238700002.0
2008-08-01 02:25:00,0.7288,0.7293,0.7283,0.7288,1676399999.0
2008-08-01 02:30:00,0.7288,0.7295,0.7286,0.7288,1373000000.0
2008-08-01 02:35:00,0.7288,0.7289,0.7277,0.7279,1206300002.0
2008-08-01 02:40:00,0.728,0.7287,0.728,0.7284,1225400001.0
2008-08-01 02:45:00,0.7283,0.729,0.7283,0.7287,1665399998.0
2008-08-01 02:50:00,0.7287,0.7288,0.7285,0.7288,530700001.0
2008-08-01 02:55:00,0.7288,0.729,0.728,0.7283,833500001.0
2008-08-01 03:00:00,0.7283,0.729,0.7283,0.7287,821500002.0
2008-08-01 03:05:00,0.7287,0.7289,0.7285,0.7286,665200002.0
2008-08-01 03:10:00,0.7286,0.7288,0.7285,0.7287,409299999.0
2008-08-01 03:15:00,0.72859,0.7288,0.72807,0.7285,374100001.0
2008-08-01 03:20:00,0.7285,0.7289,0.72835,0.7289,379500000.0
2008-08-01 03:25:00,0.7289,0.72955,0.7288,0.7295,905099999.0
2008-08-01 03:30:00,0.7295,0.7298,0.729,0.7292,963400000.0
2008-08-01 03:35:00,0.7292,0.7292,0.7289,0.7291,768499997.0
2008-08-01 03:40:00,0.729,0.7291,0.72842,0.7287,301300000.0
2008-08-01 03:45:00,0.7287,0.7289,0.7283,0.7285,545799998.0
2008-08-01 03:50:00,0.7285,0.7286,0.7281,0.7282,227200000.0
2008-08-01 03:55:00,0.7282,0.7284,0.72786,0.72806,149400000.0
2008-08-01 04:00:00,0.7281,0.7282,0.7272,0.7275,1360099998.0
2008-08-01 04:05:00,0.72755,0.7277,0.7274,0.7277,769099997.0
2008-08-01 04:10:00,0.7277,0.7279,0.7274,0.7275,340380998.0
2008-08-01 04:15:00,0.7274,0.728,0.7273,0.7279,744728996.0
2008-08-01 04:20:00,0.7279,0.7282,0.7279,0.7279,1138700004.0
2008-08-01 04:25:00,0.7279,0.7282,0.7279,0.7282,545400002.0
2008-08-01 04:30:00,0.7282,0.7282,0.7279,0.7279,1356500002.0
2008-08-01 04:35:00,0.7281,0.72828,0.72786,0.7282,361300001.0
2008-08-01 04:40:00,0.7283,0.72842,0.72786,0.7283,335399997.0
2008-08-01 04:45:00,0.7283,0.72837,0.7279,0.7282,181000000.0
2008-08-01 04:50:00,0.7282,0.72833,0.72775,0.72818,113100000.0
2008-08-01 04:55:00,0.72831,0.7284,0.728,0.728,168100000.0
2008-08-01 05:00:00,0.72805,0.7282,0.72805,0.7281,309500002.0
2008-08-01 05:05:00,0.7281,0.7281,0.72795,0.728,189500000.0
2008-08-01 05:10:00,0.72779,0.728,0.72754,0.728,538700002.0
2008-08-01 05:15:00,0.728,0.7282,0.7279,0.728,484500001.0
2008-08-01 05:20:00,0.72805,0.72805,0.7277,0.7278,820699995.0
2008-08-01 05:25:00,0.7278,0.7279,0.7277,0.7277,1172200001.0
2008-08-01 05:30:00,0.7277,0.7283,0.7277,0.7282,805600000.0
2008-08-01 05:35:00,0.72801,0.7283,0.72786,0.7283,114000000.0
2008-08-01 05:40:00,0.7283,0.72845,0.72788,0.72843,326700000.0
2008-08-01 05:45:00,0.7283,0.7283,0.72796,0.7283,207499998.0
2008-08-01 05:50:00,0.7283,0.72855,0.7283,0.72845,211000000.0
2008-08-01 05:55:00,0.7284,0.72855,0.7283,0.7285,81600000.0
2008-08-01 06:00:00,0.72855,0.72855,0.7285,0.7285,26300000.0
2008-08-01 06:05:00,0.7285,0.7285,0.72825,0.72835,150700000.0
2008-08-01 06:10:00,0.72835,0.72855,0.72791,0.7282,235200000.0
2008-08-01 06:15:00,0.7282,0.7284,0.72795,0.7284,116100000.0
2008-08-01 06:20:00,0.7284,0.72855,0.72795,0.7283,474800000.0
2008-08-01 06:25:00,0.7283,0.7287,0.7283,0.7287,617500000.0
2008-08-01 06:30:00,0.7287,0.729,0.7284,0.7285,669699999.0
2008-08-01 06:35:00,0.7285,0.7286,0.7282,0.7286,579100001.0
2008-08-01 06:40:00,0.7286,0.7286,0.728,0.7282,807699997.0
2008-08-01 06:45:00,0.7282,0.7282,0.728,0.7282,605700000.0
2008-08-01 06:50:00,0.7282,0.7283,0.7276,0.7278,1378900001.0
2008-08-01 06:55:00,0.7278,0.7281,0.7273,0.7274,1606799999.0
2008-08-01 07:00:00,0.7274,0.7276,0.72715,0.7273,926700006.0
2008-08-01 07:05:00,0.7273,0.7273,0.7271,0.7271,736999999.0
2008-08-01 07:10:00,0.7271,0.7275,0.7271,0.7273,570800003.0
2008-08-01 07:15:00,0.72745,0.7277,0.7274,0.7274,473300000.0
2008-08-01 07:20:00,0.72745,0.7277,0.72745,0.7276,351900000.0
2008-08-01 07:25:00,0.7276,0.7278,0.72725,0.72735,601100001.0
2008-08-01 07:30:00,0.72735,0.7274,0.72705,0.7273,842800000.0
2008-08-01 07:35:00,0.7273,0.7277,0.727,0.7277,890399997.0
2008-08-01 07:40:00,0.7277,0.7291,0.7277,0.729,935800003.0
2008-08-01 07:45:00,0.729,0.729,0.728,0.7285,836399999.0
2008-08-01 07:50:00,0.7285,0.7293,0.7285,0.7291,636500000.0
2008-08-01 07:55:00,0.7291,0.7292,0.7286,0.7286,1140900000.0
2008-08-01 08:00:00,0.7286,0.72865,0.7283,0.7285,446300000.0
2008-08-01 08:05:00,0.7285,0.7285,0.7282,0.7284,393700000.0
2008-08-01 08:10:00,0.72802,0.7286,0.72783,0.7286,218600000.0
2008-08-01 08:15:00,0.72807,0.72895,0.72798,0.7286,570300000.0
2008-08-01 08:20:00,0.7286,0.7286,0.7284,0.7285,114800000.0
2008-08-01 08:25:00,0.7285,0.72885,0.7285,0.7288,78500000.0
2008-08-01 08:30:00,0.7288,0.729,0.7286,0.7287,153500000.0
2008-08-01 08:35:00,0.7287,0.7287,0.7283,0.7283,553100000.0
2008-08-01 08:40:00,0.72825,0.72845,0.72755,0.7277,970000000.0
2008-08-01 08:45:00,0.7277,0.7277,0.72555,0.7259,1689899998.0
2008-08-01 08:50:00,0.7259,0.7264,0.7256,0.7263,816100000.0
2008-08-01 08:55:00,0.7263,0.7265,0.7257,0.726,656800004.0
2008-08-01 09:00:00,0.72595,0.7267,0.7259,0.7265,1623100000.0
2008-08-01 09:05:00,0.7265,0.7266,0.7255,0.726,816700000.0
2008-08-01 09:10:00,0.72595,0.7268,0.7256,0.72675,1074299998.0
2008-08-01 09:15:00,0.72675,0.72675,0.72605,0.72665,1175800000.0
2008-08-01 09:20:00,0.72675,0.727,0.7262,0.72635,797800000.0
2008-08-01 09:25:00,0.7263,0.72645,0.7261,0.72615,288500000.0
2008-08-01 09:30:00,0.72615,0.7266,0.7258,0.7265,1424081001.0
2008-08-01 09:35:00,0.7265,0.7268,0.7262,0.7262,905600000.0
2008-08-01 09:40:00,0.7262,0.72645,0.7258,0.7264,404200001.0
2008-08-01 09:45:00,0.7264,0.7268,0.7264,0.7267,410400000.0
2008-08-01 09:50:00,0.7267,0.7268,0.72655,0.7268,661900000.0
2008-08-01 09:55:00,0.7268,0.7273,0.7265,0.72725,615700000.0
2008-08-01 10:00:00,0.7271,0.7276,0.72695,0.7271,607600000.0
2008-08-01 10:05:00,0.7271,0.72735,0.727,0.72715,310200000.0
2008-08-01 10:10:00,0.72715,0.7282,0.727,0.7281,526500000.0
2008-08-01 10:15:00,0.7281,0.7286,0.72755,0.72755,725500001.0
2008-08-01 10:20:00,0.7275,0.7276,0.7274,0.7275,641500001.0
2008-08-01 10:25:00,0.7275,0.7276,0.72725,0.7273,705300000.0
2008-08-01 10:30:00,0.72725,0.7276,0.7271,0.7273,304900000.0
2008-08-01 10:35:00,0.7273,0.7277,0.7271,0.7277,488200000.0
2008-08-01 10:40:00,0.7277,0.7281,0.72765,0.7279,501100000.0
2008-08-01 10:45:00,0.7279,0.7285,0.72785,0.72835,769599999.0
2008-08-01 10:50:00,0.72835,0.7286,0.7279,0.7285,535800000.0
2008-08-01 10:55:00,0.7285,0.7285,0.7277,0.7284,848300000.0
2008-08-01 11:00:00,0.72845,0.7289,0.72825,0.7284,818700000.0
2008-08-01 11:05:00,0.7284,0.7288,0.72805,0.7286,875800001.0
2008-08-01 11:10:00,0.7286,0.7287,0.7283,0.72855,608660000.0
2008-08-01 11:15:00,0.72855,0.72915,0.7285,0.72885,317600000.0
2008-08-01 11:20:00,0.7289,0.7291,0.7287,0.72895,655800000.0
2008-08-01 11:25:00,0.72895,0.72935,0.7289,0.729,588300000.0
2008-08-01 11:30:00,0.729,0.7294,0.7289,0.72905,869900000.0
2008-08-01 11:35:00,0.729,0.72905,0.72825,0.7284,756300000.0
2008-08-01 11:40:00,0.7284,0.72845,0.7281,0.72835,1547700000.0
2008-08-01 11:45:00,0.72845,0.7285,0.7282,0.72825,792300000.0
2008-08-01 11:50:00,0.7282,0.7285,0.72775,0.7278,865200000.0
2008-08-01 11:55:00,0.7278,0.7281,0.7278,0.728,527100000.0
2008-08-01 12:00:00,0.728,0.72824,0.72757,0.72795,233100000.0
2008-08-01 12:05:00,0.72805,0.72815,0.72795,0.72795,129500000.0
2008-08-01 12:10:00,0.72795,0.72807,0.72749,0.72795,334500000.0
2008-08-01 12:15:00,0.72795,0.7281,0.72785,0.72795,518600000.0
2008-08-01 12:20:00,0.72795,0.72815,0.72757,0.7279,269600000.0
2008-08-01 12:25:00,0.7279,0.72805,0.72745,0.7277,287900000.0
2008-08-01 12:30:00,0.72765,0.728,0.7272,0.72755,756000000.0
2008-08-01 12:35:00,0.7276,0.7279,0.7276,0.72775,280800000.0
2008-08-01 12:40:00,0.7277,0.728,0.72745,0.7275,705300000.0
2008-08-01 12:45:00,0.72745,0.7281,0.72745,0.7278,466000000.0
2008-08-01 12:50:00,0.7278,0.7281,0.72743,0.7279,239000000.0
2008-08-01 12:55:00,0.7279,0.7284,0.7279,0.72805,609199997.0
2008-08-01 13:00:00,0.72805,0.72805,0.7276,0.72765,250500000.0
2008-08-01 13:05:00,0.72765,0.7279,0.72755,0.72785,507600000.0
2008-08-01 13:10:00,0.72785,0.7279,0.7277,0.72775,1306800000.0
2008-08-01 13:15:00,0.72775,0.7281,0.7276,0.7276,718500000.0
2008-08-01 13:20:00,0.7276,0.72795,0.7276,0.7278,171300000.0
2008-08-01 13:25:00,0.7278,0.7278,0.7275,0.7278,234400000.0
2008-08-01 13:30:00,0.7278,0.72815,0.72743,0.72805,325900000.0
2008-08-01 13:35:00,0.72805,0.7284,0.728,0.72825,311700000.0
2008-08-01 13:40:00,0.72825,0.72835,0.7281,0.72815,446800000.0
2008-08-01 13:45:00,0.7281,0.7284,0.7276,0.7277,488400000.0
2008-08-01 13:50:00,0.7277,0.7281,0.7277,0.728,306100000.0
2008-08-01 13:55:00,0.72782,0.7281,0.72749,0.72805,323800001.0
2008-08-01 14:00:00,0.72805,0.72845,0.728,0.72815,297800000.0
2008-08-01 14:05:00,0.7281,0.72855,0.7279,0.7282,319100000.0
2008-08-01 14:10:00,0.7282,0.7285,0.7279,0.72825,277700000.0
2008-08-01 14:15:00,0.7282,0.7286,0.72805,0.7285,1203900000.0
2008-08-01 14:20:00,0.7285,0.7286,0.7281,0.7282,322300000.0
2008-08-01 14:25:00,0.7282,0.7285,0.7279,0.7279,693300000.0
2008-08-01 14:30:00,0.7279,0.72815,0.72575,0.7258,437700000.0
2008-08-01 14:35:00,0.7258,0.72685,0.72445,0.72465,831200001.0
2008-08-01 14:40:00,0.72465,0.7278,0.72465,0.72635,753200000.0
2008-08-01 14:45:00,0.72635,0.7278,0.72625,0.72715,489999999.0
2008-08-01 14:50:00,0.72715,0.72715,0.72615,0.7262,780600001.0
2008-08-01 14:55:00,0.7262,0.72675,0.7262,0.72655,383300000.0
2008-08-01 15:00:00,0.7266,0.7272,0.7265,0.7269,323700000.0
2008-08-01 15:05:00,0.7269,0.72695,0.72625,0.72645,244000000.0
2008-08-01 15:10:00,0.72645,0.7265,0.7258,0.7264,239700000.0
2008-08-01 15:15:00,0.72645,0.7267,0.7264,0.72655,373100000.0
2008-08-01 15:20:00,0.72655,0.72715,0.7265,0.727,258700000.0
2008-08-01 15:25:00,0.72681,0.7271,0.72641,0.7266,153500000.0
2008-08-01 15:30:00,0.7266,0.7276,0.72622,0.72745,575200001.0
2008-08-01 15:35:00,0.72745,0.7282,0.72715,0.728,610900000.0
2008-08-01 15:40:00,0.728,0.7289,0.72795,0.7287,783600000.0
2008-08-01 15:45:00,0.7287,0.72875,0.72805,0.7281,361500000.0
2008-08-01 15:50:00,0.7281,0.7284,0.7278,0.7283,474600000.0
2008-08-01 15:55:00,0.7283,0.7284,0.7276,0.7278,725399999.0
2008-08-01 16:00:00,0.72775,0.7284,0.72685,0.72825,736500000.0
2008-08-01 16:05:00,0.72799,0.72845,0.72735,0.728,650300000.0
2008-08-01 16:10:00,0.728,0.728,0.7274,0.7278,734500000.0
2008-08-01 16:15:00,0.7278,0.7283,0.72755,0.72755,538000000.0
2008-08-01 16:20:00,0.72755,0.7281,0.7274,0.72755,528600000.0
2008-08-01 16:25:00,0.72755,0.7276,0.7267,0.727,269200000.0
2008-08-01 16:30:00,0.727,0.7272,0.72595,0.7264,785700000.0
2008-08-01 16:35:00,0.7264,0.7268,0.7263,0.7264,267680000.0
2008-08-01 16:40:00,0.7264,0.72655,0.7259,0.7261,209900000.0
2008-08-01 16:45:00,0.7261,0.7267,0.7258,0.7258,223700000.0
2008-08-01 16:50:00,0.7258,0.7259,0.7257,0.7257,135500000.0
2008-08-01 16:55:00,0.72575,0.7259,0.7249,0.7257,610300000.0
2008-08-01 17:00:00,0.7257,0.7268,0.7257,0.72635,1648500000.0
2008-08-01 17:05:00,0.7264,0.7271,0.7264,0.727,593800000.0
2008-08-01 17:10:00,0.727,0.728,0.72695,0.7272,437200000.0
2008-08-01 17:15:00,0.72715,0.7273,0.72615,0.72645,368500000.0
2008-08-01 17:20:00,0.72645,0.7269,0.72635,0.72675,407200000.0
2008-08-01 17:25:00,0.72675,0.7268,0.72635,0.72675,373200000.0
2008-08-01 17:30:00,0.72655,0.72686,0.72637,0.7268,242400000.0
2008-08-01 17:35:00,0.72659,0.7272,0.7265,0.72655,366000000.0
2008-08-01 17:40:00,0.72655,0.727,0.72645,0.7266,282600000.0
2008-08-01 17:45:00,0.7266,0.72695,0.7264,0.72695,167200000.0
2008-08-01 17:50:00,0.72695,0.7275,0.7267,0.72705,193400000.0
2008-08-01 17:55:00,0.72705,0.7273,0.7266,0.7266,414500000.0
2008-08-01 18:00:00,0.7266,0.727,0.7266,0.72675,221200000.0
2008-08-01 18:05:00,0.7267,0.7271,0.7266,0.72665,203100000.0
2008-08-01 18:10:00,0.72665,0.72665,0.7262,0.72645,111300000.0
2008-08-01 18:15:00,0.7265,0.72655,0.7262,0.72644,381200000.0
2008-08-01 18:20:00,0.7265,0.72665,0.7264,0.7264,119100000.0
2008-08-01 18:25:00,0.7264,0.7268,0.72603,0.7263,347200000.0
2008-08-01 18:30:00,0.7265,0.7268,0.7264,0.7264,104700000.0
2008-08-01 18:35:00,0.7264,0.7264,0.72585,0.7262,220100000.0
2008-08-01 18:40:00,0.7262,0.72629,0.72584,0.72615,258800000.0
2008-08-01 18:45:00,0.72615,0.72647,0.72589,0.7262,403200000.0
2008-08-01 18:50:00,0.7262,0.7267,0.7261,0.7264,179100000.0
2008-08-01 18:55:00,0.72645,0.7271,0.7263,0.7264,257000000.0
2008-08-01 19:00:00,0.7264,0.7265,0.7261,0.7262,117300000.0
2008-08-01 19:05:00,0.7262,0.72624,0.72576,0.7261,242900000.0
2008-08-01 19:10:00,0.7259,0.72621,0.72561,0.7262,318100000.0
2008-08-01 19:15:00,0.7262,0.72625,0.72567,0.7261,308800000.0
2008-08-01 19:20:00,0.7261,0.7262,0.72548,0.7262,143200000.0
2008-08-01 19:25:00,0.7262,0.7265,0.72565,0.7262,211000000.0
2008-08-01 19:30:00,0.7258,0.72595,0.72529,0.72561,144300000.0
2008-08-01 19:35:00,0.72558,0.7264,0.72537,0.7264,151400000.0
2008-08-01 19:40:00,0.7264,0.7265,0.72589,0.7265,67200000.0
2008-08-01 19:45:00,0.7264,0.7265,0.7263,0.7263,25000000.0
2008-08-01 19:50:00,0.7263,0.7263,0.72584,0.72584,158300000.0
2008-08-01 19:55:00,0.7262,0.72631,0.72576,0.726,156400000.0
2008-08-01 20:00:00,0.726,0.7261,0.72565,0.726,124700000.0
2008-08-01 20:05:00,0.72605,0.72631,0.72575,0.72625,142400000.0
2008-08-01 20:10:00,0.72613,0.7265,0.72594,0.7265,378400000.0
2008-08-01 20:15:00,0.72655,0.72675,0.72655,0.72665,36600000.0
2008-08-01 20:20:00,0.72665,0.72679,0.72663,0.72675,47600000.0
2008-08-01 20:25:00,0.72675,0.72685,0.72637,0.7266,117900000.0
2008-08-01 20:30:00,0.72655,0.7266,0.72621,0.7265,114300000.0
2008-08-01 20:35:00,0.7265,0.7267,0.72622,0.7267,110700000.0
2008-08-01 20:40:00,0.7267,0.7268,0.72626,0.72668,129100000.0
2008-08-01 20:45:00,0.7266,0.7269,0.72627,0.7268,74000000.0
2008-08-01 20:50:00,0.72686,0.72694,0.7264,0.7265,118100000.0
2008-08-01 20:55:00,0.7265,0.7268,0.7262,0.72665,121100000.0
2008-08-01 21:00:00,0.72665,0.72725,0.7266,0.7269,119500000.0
2008-08-01 21:05:00,0.7269,0.7269,0.72613,0.72665,137600000.0
2008-08-01 21:10:00,0.7266,0.7269,0.7266,0.7269,48500000.0
2008-08-01 21:15:00,0.72675,0.72725,0.72651,0.72695,177300000.0
2008-08-01 21:20:00,0.727,0.727,0.7266,0.7266,51500000.0
2008-08-01 21:25:00,0.7266,0.72695,0.72653,0.7268,92300000.0
2008-08-01 21:30:00,0.7268,0.7276,0.7268,0.7276,111500000.0
2008-08-01 21:35:00,0.72745,0.72745,0.7271,0.7273,56100000.0
2008-08-01 21:40:00,0.7273,0.7273,0.72685,0.72695,58800000.0
2008-08-01 21:45:00,0.72665,0.7271,0.72659,0.7269,75500000.0
2008-08-01 21:50:00,0.7269,0.7269,0.72621,0.72668,121500000.0
2008-08-01 21:55:00,0.7267,0.7268,0.72641,0.72655,211600000.0
2008-08-01 22:00:00,0.7267,0.7267,0.7266,0.7267,157700003.0
2008-08-01 22:05:00,0.7268,0.72745,0.7267,0.72745,194400000.0
2008-08-01 22:10:00,0.7275,0.728,0.7273,0.7277,212900000.0
2008-08-01 22:15:00,0.7277,0.7282,0.72755,0.7282,125800000.0
2008-08-01 22:20:00,0.7282,0.72825,0.72755,0.7277,68400000.0
2008-08-01 22:25:00,0.72765,0.72765,0.7275,0.72755,30300000.0
2008-08-01 22:30:00,0.72755,0.7276,0.7274,0.7274,73200000.0
2008-08-01 22:35:00,0.7273,0.7275,0.72688,0.7272,140100000.0
2008-08-01 22:40:00,0.72693,0.72755,0.72692,0.7272,136800000.0
2008-08-01 22:45:00,0.7274,0.7275,0.7271,0.72715,43200000.0
2008-08-01 22:50:00,0.72702,0.72728,0.72681,0.72696,247700000.0
2008-08-01 22:55:00,0.7271,0.7276,0.72705,0.72705,20400000.0
2008-08-04 00:00:00,0.7283,0.7284,0.7282,0.7283,387200000.0
2008-08-04 00:05:00,0.7284,0.7285,0.7284,0.7285,387200000.0
2008-08-04 00:10:00,0.7284,0.7284,0.7283,0.7283,580800000.0
2008-08-04 00:15:00,0.7284,0.7284,0.7282,0.7282,387200000.0
2008-08-04 00:20:00,0.7283,0.7283,0.7282,0.7282,387200000.0
2008-08-04 00:25:00,0.7281,0.7282,0.7281,0.7281,387200000.0
2008-08-04 00:35:00,0.7282,0.7282,0.7277,0.7278,968000000.0
2008-08-04 00:40:00,0.7277,0.7278,0.7275,0.7277,968000000.0
2008-08-04 00:45:00,0.7278,0.7281,0.7278,0.7281,387200000.0
2008-08-04 00:50:00,0.7283,0.7283,0.7281,0.7282,580800000.0
2008-08-04 00:55:00,0.7281,0.7282,0.7272,0.7275,774400000.0
2008-08-04 01:00:00,0.7274,0.7276,0.7272,0.7272,968000000.0
2008-08-04 01:05:00,0.7273,0.7274,0.7272,0.7272,580800000.0
2008-08-04 01:15:00,0.7273,0.7273,0.7273,0.7273,193600000.0
2008-08-04 01:20:00,0.7272,0.7273,0.727,0.7272,774400000.0
2008-08-04 01:25:00,0.727,0.727,0.7267,0.7267,774400000.0
2008-08-04 01:30:00,0.7269,0.727,0.7269,0.727,193600000.0
2008-08-04 01:35:00,0.7272,0.7275,0.727,0.7274,580800000.0
2008-08-04 01:40:00,0.7273,0.7275,0.7272,0.7274,387200000.0
2008-08-04 01:45:00,0.7275,0.7276,0.7275,0.7275,774400000.0
2008-08-04 01:50:00,0.7276,0.7276,0.7276,0.7276,193600000.0
2008-08-04 01:55:00,0.7275,0.7282,0.7275,0.728,580800000.0
2008-08-04 02:00:00,0.728,0.7283,0.7279,0.7281,397100000.0
2008-08-04 02:05:00,0.7281,0.7282,0.7279,0.7281,548300000.0
2008-08-04 02:10:00,0.7281,0.7281,0.7277,0.7279,1276100000.0
2008-08-04 02:15:00,0.7279,0.728,0.72735,0.7275,710700001.0
2008-08-04 02:20:00,0.7275,0.72775,0.7275,0.7276,530100000.0
2008-08-04 02:25:00,0.7276,0.72772,0.72714,0.72764,530100000.0
2008-08-04 02:30:00,0.72755,0.7278,0.7275,0.7275,346800000.0
2008-08-04 02:35:00,0.7275,0.72765,0.7272,0.7272,304199999.0
2008-08-04 02:40:00,0.7272,0.72755,0.7271,0.7274,316699999.0
2008-08-04 02:45:00,0.7274,0.7278,0.7274,0.7277,499999996.0
2008-08-04 02:50:00,0.7277,0.7281,0.7277,0.7279,310200000.0
2008-08-04 02:55:00,0.7279,0.7279,0.7276,0.7278,166100000.0
2008-08-04 03:00:00,0.7277,0.7279,0.7277,0.7278,153600000.0
2008-08-04 03:05:00,0.7279,0.7279,0.7277,0.7277,128100000.0
2008-08-04 03:10:00,0.72727,0.7277,0.72722,0.72745,666799999.0
2008-08-04 03:15:00,0.7275,0.72775,0.7275,0.7276,220400000.0
2008-08-04 03:20:00,0.72763,0.72774,0.72718,0.72762,321700000.0
2008-08-04 03:25:00,0.72755,0.7277,0.72723,0.7276,120900000.0
2008-08-04 03:30:00,0.7276,0.72815,0.72755,0.72775,313300000.0
2008-08-04 03:35:00,0.7278,0.72781,0.72739,0.72775,380500000.0
2008-08-04 03:40:00,0.72775,0.7278,0.72739,0.72755,302800000.0
2008-08-04 03:45:00,0.7276,0.72779,0.72719,0.72757,387000000.0
2008-08-04 03:50:00,0.7277,0.72825,0.7275,0.7281,186100000.0
2008-08-04 03:55:00,0.7281,0.72905,0.7281,0.7284,1020700003.0
2008-08-04 04:00:00,0.72835,0.7286,0.72815,0.7283,563000000.0
2008-08-04 04:05:00,0.7283,0.7288,0.7282,0.7287,1237700008.0
2008-08-04 04:10:00,0.7287,0.72875,0.7282,0.7282,1013400000.0
2008-08-04 04:15:00,0.7282,0.7284,0.728,0.7281,295300000.0
2008-08-04 04:20:00,0.7281,0.7283,0.72785,0.72818,138300000.0
2008-08-04 04:25:00,0.72815,0.72815,0.72778,0.7281,117500000.0
2008-08-04 04:30:00,0.7281,0.7282,0.72782,0.72818,209000000.0
2008-08-04 04:35:00,0.7282,0.7284,0.72815,0.72835,215899999.0
2008-08-04 04:40:00,0.72835,0.72855,0.7281,0.7283,1068100001.0
2008-08-04 04:45:00,0.7283,0.72835,0.72786,0.7282,700499998.0
2008-08-04 04:50:00,0.7282,0.7286,0.7281,0.7285,869199996.0
2008-08-04 04:55:00,0.7286,0.7286,0.7281,0.7283,564800000.0
2008-08-04 05:00:00,0.7283,0.7283,0.7283,0.7283,93700000.0
2008-08-04 05:05:00,0.7283,0.7284,0.7283,0.7283,166600000.0
2008-08-04 05:10:00,0.7283,0.72836,0.72798,0.72825,35800000.0
2008-08-04 05:15:00,0.72825,0.7283,0.72776,0.7283,62500000.0
2008-08-04 05:20:00,0.7283,0.7283,0.72784,0.72799,113800000.0
2008-08-04 05:25:00,0.7283,0.7286,0.7282,0.7286,92900000.0
2008-08-04 05:30:00,0.72855,0.7288,0.7285,0.7287,158600000.0
2008-08-04 05:35:00,0.7287,0.7287,0.72809,0.72825,105600000.0
2008-08-04 05:40:00,0.72855,0.7286,0.72804,0.7286,262400000.0
2008-08-04 05:45:00,0.7286,0.72862,0.72819,0.7286,73000000.0
2008-08-04 05:50:00,0.7286,0.72895,0.72836,0.7288,205000000.0
2008-08-04 05:55:00,0.7288,0.729,0.7286,0.7289,299800000.0
2008-08-04 06:00:00,0.7289,0.729,0.7288,0.729,365600000.0
2008-08-04 06:05:00,0.729,0.7291,0.72864,0.7291,344800000.0
2008-08-04 06:10:00,0.72915,0.7292,0.7289,0.7292,320400000.0
2008-08-04 06:15:00,0.72905,0.7291,0.72857,0.7287,200900000.0
2008-08-04 06:20:00,0.7287,0.7289,0.72855,0.7286,363200000.0
2008-08-04 06:25:00,0.7286,0.7287,0.72803,0.72859,232400000.0
2008-08-04 06:30:00,0.7285,0.7286,0.72835,0.72845,733500005.0
2008-08-04 06:35:00,0.7285,0.7288,0.7284,0.7288,378600000.0
2008-08-04 06:40:00,0.7288,0.729,0.7285,0.7286,464100000.0
2008-08-04 06:45:00,0.7286,0.7286,0.7284,0.7285,297200000.0
2008-08-04 06:50:00,0.72837,0.729,0.72817,0.7288,166000000.0
2008-08-04 06:55:00,0.7288,0.7288,0.7285,0.7286,131600000.0
2008-08-04 07:00:00,0.7286,0.72873,0.7281,0.7285,318800000.0
2008-08-04 07:05:00,0.7285,0.72873,0.72815,0.72845,208800000.0
2008-08-04 07:10:00,0.7284,0.72865,0.7284,0.7285,384100000.0
2008-08-04 07:15:00,0.7286,0.72877,0.72822,0.7286,68900000.0
2008-08-04 07:20:00,0.7286,0.7286,0.7283,0.7285,673400000.0
2008-08-04 07:25:00,0.72819,0.72862,0.72805,0.72835,255700000.0
2008-08-04 07:30:00,0.72845,0.72854,0.72804,0.7284,117400000.0
2008-08-04 07:35:00,0.7284,0.7284,0.72788,0.7282,195900000.0
2008-08-04 07:40:00,0.7282,0.7282,0.72755,0.7278,439300000.0
2008-08-04 07:45:00,0.72795,0.728,0.7276,0.72765,255500001.0
2008-08-04 07:50:00,0.72765,0.728,0.7276,0.728,356500000.0
2008-08-04 07:55:00,0.728,0.728,0.7276,0.72785,489700000.0
2008-08-04 08:00:00,0.72785,0.72795,0.72785,0.72795,28100000.0
2008-08-04 08:05:00,0.728,0.7285,0.728,0.7283,469600002.0
2008-08-04 08:10:00,0.7283,0.7283,0.72785,0.7282,391700000.0
2008-08-04 08:15:00,0.72815,0.7284,0.7278,0.7279,479699999.0
2008-08-04 08:20:00,0.7279,0.7282,0.7278,0.7281,597500000.0
2008-08-04 08:25:00,0.7281,0.7281,0.7275,0.7275,414300000.0
2008-08-04 08:30:00,0.7275,0.7277,0.7271,0.7277,291200000.0
2008-08-04 08:35:00,0.7277,0.72835,0.7277,0.72815,251167500.0
2008-08-04 08:40:00,0.7282,0.72825,0.72739,0.7282,290300000.0
2008-08-04 08:45:00,0.7282,0.7287,0.72805,0.7285,558300000.0
2008-08-04 08:50:00,0.7285,0.729,0.7285,0.7289,286200000.0
2008-08-04 08:55:00,0.7289,0.72895,0.72875,0.7288,176300000.0
2008-08-04 09:00:00,0.7288,0.7288,0.7285,0.7285,404000000.0
2008-08-04 09:05:00,0.7285,0.7286,0.72825,0.7284,521700000.0
2008-08-04 09:10:00,0.72835,0.7289,0.72835,0.72885,423400000.0
2008-08-04 09:15:00,0.72885,0.7289,0.7286,0.7288,516800000.0
2008-08-04 09:20:00,0.7288,0.7293,0.7287,0.729,776400000.0
2008-08-04 09:25:00,0.72895,0.72914,0.72789,0.72857,668200000.0
2008-08-04 09:30:00,0.7286,0.7287,0.7283,0.7284,349100000.0
2008-08-04 09:35:00,0.7284,0.7285,0.7282,0.72845,264200000.0
2008-08-04 09:40:00,0.7285,0.7285,0.7283,0.72835,118900000.0
2008-08-04 09:45:00,0.72835,0.72835,0.7276,0.72815,168700000.0
2008-08-04 09:50:00,0.7281,0.72825,0.72795,0.72805,303700000.0
2008-08-04 09:55:00,0.72805,0.72812,0.72766,0.72795,226200000.0
2008-08-04 10:00:00,0.72795,0.72816,0.72749,0.7279,271700000.0
2008-08-04 10:05:00,0.7279,0.7283,0.7279,0.7282,267100000.0
2008-08-04 10:10:00,0.7282,0.72865,0.7282,0.7284,344500000.0
2008-08-04 10:15:00,0.7284,0.7289,0.7283,0.7285,311300000.0
2008-08-04 10:20:00,0.72855,0.72855,0.7283,0.7284,293400000.0
2008-08-04 10:25:00,0.7282,0.7288,0.72806,0.7287,563000000.0
2008-08-04 10:30:00,0.7287,0.7289,0.72831,0.7288,160200000.0
2008-08-04 10:35:00,0.7288,0.7293,0.7286,0.72925,673600000.0
2008-08-04 10:40:00,0.72925,0.72945,0.72905,0.72945,282800000.0
2008-08-04 10:45:00,0.72945,0.7295,0.72935,0.7294,341900000.0
2008-08-04 10:50:00,0.72945,0.72945,0.7292,0.7292,483800001.0
2008-08-04 10:55:00,0.7292,0.72945,0.7291,0.7292,542800000.0
2008-08-04 11:00:00,0.7292,0.72925,0.729,0.7291,291800000.0
2008-08-04 11:05:00,0.7291,0.72924,0.72872,0.7289,244400000.0
2008-08-04 11:10:00,0.72915,0.7295,0.7291,0.72935,334600000.0
2008-08-04 11:15:00,0.72935,0.7296,0.7292,0.72945,271900000.0
2008-08-04 11:20:00,0.72945,0.72965,0.7293,0.7295,344200000.0
2008-08-04 11:25:00,0.7295,0.7295,0.7294,0.72945,55600000.0
2008-08-04 11:30:00,0.72919,0.72965,0.72899,0.72956,517400000.0
2008-08-04 11:35:00,0.7295,0.72975,0.7295,0.7297,218400000.0
2008-08-04 11:40:00,0.72985,0.72995,0.7294,0.7296,274400000.0
2008-08-04 11:45:00,0.7296,0.7296,0.7294,0.7295,404200001.0
2008-08-04 11:50:00,0.72955,0.72955,0.7294,0.72945,138800000.0
2008-08-04 11:55:00,0.72932,0.72965,0.72906,0.72945,368500000.0
2008-08-04 12:00:00,0.7295,0.72975,0.7295,0.7297,386200000.0
2008-08-04 12:05:00,0.7297,0.72975,0.72955,0.7297,329500000.0
2008-08-04 12:10:00,0.7297,0.7298,0.72955,0.7296,312600000.0
2008-08-04 12:15:00,0.72965,0.72982,0.72931,0.72955,127100000.0
2008-08-04 12:20:00,0.7296,0.7296,0.72945,0.7296,161000000.0
2008-08-04 12:25:00,0.72928,0.7297,0.72909,0.7295,233000001.0
2008-08-04 12:30:00,0.7295,0.7296,0.72945,0.72945,168500000.0
2008-08-04 12:35:00,0.72945,0.7298,0.72945,0.7297,189900000.0
2008-08-04 12:40:00,0.72975,0.73,0.72932,0.7299,394100000.0
2008-08-04 12:45:00,0.72985,0.73015,0.72975,0.73005,304300000.0
2008-08-04 12:50:00,0.72983,0.73035,0.72972,0.73035,97800000.0
2008-08-04 12:55:00,0.7303,0.7306,0.73,0.7306,430400000.0
2008-08-04 13:00:00,0.7306,0.73065,0.7303,0.7303,480800000.0
2008-08-04 13:05:00,0.7305,0.73065,0.7303,0.73065,319300000.0
2008-08-04 13:10:00,0.7306,0.7307,0.7304,0.7305,110400000.0
2008-08-04 13:15:00,0.73055,0.7307,0.73009,0.73013,380600000.0
2008-08-04 13:20:00,0.7305,0.73055,0.73035,0.7304,77200000.0
2008-08-04 13:25:00,0.7304,0.7305,0.7303,0.7304,477900000.0
2008-08-04 13:30:00,0.7305,0.7305,0.73,0.7302,192300000.0
2008-08-04 13:35:00,0.7301,0.73025,0.73,0.73015,243700000.0
2008-08-04 13:40:00,0.7301,0.7303,0.73,0.7301,326700000.0
2008-08-04 13:45:00,0.7301,0.7302,0.7298,0.73,434100000.0
2008-08-04 13:50:00,0.7299,0.7301,0.7299,0.73005,175900000.0
2008-08-04 13:55:00,0.7301,0.7303,0.73,0.7303,363500000.0
2008-08-04 14:00:00,0.7303,0.7304,0.7299,0.73005,326400000.0
2008-08-04 14:05:00,0.73005,0.73025,0.73,0.73025,76700000.0
2008-08-04 14:10:00,0.73025,0.73055,0.73,0.73015,514500000.0
2008-08-04 14:15:00,0.7301,0.7304,0.7299,0.73,443700000.0
2008-08-04 14:20:00,0.73,0.7301,0.7298,0.73,445400000.0
2008-08-04 14:25:00,0.73,0.7302,0.72995,0.73,244500000.0
2008-08-04 14:30:00,0.73,0.7301,0.7297,0.73,374300000.0
2008-08-04 14:35:00,0.73,0.7302,0.7297,0.7301,97400000.0
2008-08-04 14:40:00,0.72985,0.73025,0.72976,0.7302,137300000.0
2008-08-04 14:45:00,0.7302,0.73115,0.7302,0.7306,552799999.0
2008-08-04 14:50:00,0.7306,0.7307,0.73005,0.7303,303500000.0
2008-08-04 14:55:00,0.7303,0.73035,0.7301,0.7302,419500000.0
2008-08-04 15:00:00,0.7302,0.7305,0.7302,0.7303,101800000.0
2008-08-04 15:05:00,0.7303,0.7307,0.7303,0.7305,139700000.0
2008-08-04 15:10:00,0.7305,0.7306,0.7301,0.7304,282700000.0
2008-08-04 15:15:00,0.7304,0.7307,0.7304,0.73045,502900000.0
2008-08-04 15:20:00,0.73045,0.7305,0.7302,0.7303,492800000.0
2008-08-04 15:25:00,0.73025,0.7308,0.73025,0.7308,379100000.0
2008-08-04 15:30:00,0.7308,0.7309,0.73,0.7302,545300000.0
2008-08-04 15:35:00,0.7302,0.7307,0.7299,0.7306,448300000.0
2008-08-04 15:40:00,0.7306,0.73165,0.7304,0.7309,1068300002.0
2008-08-04 15:45:00,0.7309,0.7315,0.7309,0.7312,419600000.0
2008-08-04 15:50:00,0.7312,0.73125,0.731,0.731,283100000.0
2008-08-04 15:55:00,0.731,0.73155,0.7309,0.73155,395200000.0
2008-08-04 16:00:00,0.73155,0.73168,0.73096,0.73158,693500000.0
2008-08-04 16:05:00,0.7316,0.73165,0.7311,0.7312,300200000.0
2008-08-04 16:10:00,0.7312,0.73175,0.7312,0.7316,184100000.0
2008-08-04 16:15:00,0.7316,0.7329,0.7316,0.7327,713700001.0
2008-08-04 16:20:00,0.7327,0.7333,0.7325,0.73275,731900000.0
2008-08-04 16:25:00,0.73275,0.7329,0.73185,0.7321,665600000.0
2008-08-04 16:30:00,0.7321,0.733,0.7321,0.7329,797500000.0
2008-08-04 16:35:00,0.7329,0.7331,0.7324,0.7324,424500000.0
2008-08-04 16:40:00,0.7324,0.7327,0.73215,0.7326,355700000.0
2008-08-04 16:45:00,0.7327,0.7328,0.73255,0.73265,205100000.0
2008-08-04 16:50:00,0.7326,0.7327,0.7325,0.7326,800400001.0
2008-08-04 16:55:00,0.7326,0.73265,0.732,0.7323,641800000.0
2008-08-04 17:00:00,0.7323,0.7327,0.7319,0.7322,643100000.0
2008-08-04 17:05:00,0.7322,0.7323,0.73205,0.73215,417400000.0
2008-08-04 17:10:00,0.7322,0.7322,0.73195,0.732,241900000.0
2008-08-04 17:15:00,0.73195,0.732,0.7315,0.7316,243700000.0
2008-08-04 17:20:00,0.7316,0.7316,0.7311,0.7312,283400000.0
2008-08-04 17:25:00,0.7312,0.7313,0.7311,0.7313,464100000.0
2008-08-04 17:30:00,0.73125,0.7313,0.73005,0.7301,602300000.0
2008-08-04 17:35:00,0.7301,0.7309,0.73005,0.73025,609100000.0
2008-08-04 17:40:00,0.7302,0.7307,0.7299,0.73055,431500000.0
2008-08-04 17:45:00,0.73055,0.7306,0.7299,0.73,466300000.0
2008-08-04 17:50:00,0.73,0.7301,0.72955,0.73,397700000.0
2008-08-04 17:55:00,0.7301,0.7301,0.7292,0.72925,215600000.0
2008-08-04 18:00:00,0.72925,0.72965,0.7292,0.72955,253700000.0
2008-08-04 18:05:00,0.7297,0.7298,0.7296,0.72975,134500000.0
2008-08-04 18:10:00,0.72975,0.7306,0.72975,0.7306,338900001.0
2008-08-04 18:15:00,0.7307,0.7308,0.7305,0.7305,184000000.0
2008-08-04 18:20:00,0.7305,0.7309,0.7305,0.7309,130800000.0
2008-08-04 18:25:00,0.7309,0.731,0.7306,0.73065,119000000.0
2008-08-04 18:30:00,0.73065,0.73075,0.73,0.7301,193500000.0
2008-08-04 18:35:00,0.7301,0.7305,0.73005,0.7304,116500000.0
2008-08-04 18:40:00,0.7304,0.7304,0.7303,0.73035,62900000.0
2008-08-04 18:45:00,0.73035,0.7305,0.7302,0.7305,119000000.0
2008-08-04 18:50:00,0.7305,0.7306,0.7302,0.7302,90500000.0
2008-08-04 18:55:00,0.7302,0.73045,0.7302,0.7302,292100000.0
2008-08-04 19:00:00,0.7302,0.7305,0.7302,0.7304,171500000.0
2008-08-04 19:05:00,0.7304,0.73045,0.73,0.7303,182500000.0
2008-08-04 19:10:00,0.7303,0.7305,0.73015,0.7304,99000000.0
2008-08-04 19:15:00,0.73035,0.73045,0.7302,0.7304,120600000.0
2008-08-04 19:20:00,0.73035,0.7306,0.73035,0.73045,79200000.0
2008-08-04 19:25:00,0.73045,0.7305,0.73045,0.7305,31400000.0
2008-08-04 19:30:00,0.7305,0.7305,0.7304,0.73045,66300000.0
2008-08-04 19:35:00,0.73045,0.7307,0.73045,0.7306,149200000.0
2008-08-04 19:40:00,0.7306,0.7307,0.7305,0.7306,117600000.0
2008-08-04 19:45:00,0.7306,0.7307,0.7305,0.7305,57500000.0
2008-08-04 19:50:00,0.7305,0.7306,0.73045,0.7305,100800000.0
2008-08-04 19:55:00,0.7305,0.7307,0.7304,0.7304,119900000.0
2008-08-04 20:00:00,0.73035,0.73075,0.73035,0.7306,126900000.0
2008-08-04 20:05:00,0.7306,0.7307,0.73055,0.73055,45600000.0
2008-08-04 20:10:00,0.73055,0.7309,0.7305,0.7305,329300000.0
2008-08-04 20:15:00,0.73065,0.73085,0.7305,0.7307,261400000.0
2008-08-04 20:20:00,0.7307,0.7312,0.73055,0.73095,388200000.0
2008-08-04 20:25:00,0.7309,0.73118,0.73058,0.73099,601900001.0
2008-08-04 20:30:00,0.731,0.731,0.73019,0.7305,234699999.0
2008-08-04 20:35:00,0.7305,0.7305,0.73035,0.7304,154000000.0
2008-08-04 20:40:00,0.7304,0.73045,0.73001,0.73001,276100000.0
2008-08-04 20:45:00,0.7304,0.73075,0.73035,0.73045,236800000.0
2008-08-04 20:50:00,0.73045,0.73045,0.72965,0.72984,518100000.0
2008-08-04 20:55:00,0.7302,0.7303,0.7299,0.73005,315200000.0
2008-08-04 21:00:00,0.73005,0.7302,0.72981,0.7302,212800000.0
2008-08-04 21:05:00,0.7302,0.7302,0.72967,0.7302,376800000.0
2008-08-04 21:10:00,0.7302,0.7302,0.72975,0.73003,122500000.0
2008-08-04 21:15:00,0.7301,0.7302,0.73,0.73005,90600000.0
2008-08-04 21:20:00,0.72978,0.73075,0.72958,0.73055,1094700005.0
2008-08-04 21:25:00,0.73055,0.73055,0.73,0.73,165800000.0
2008-08-04 21:30:00,0.73,0.73038,0.7298,0.73036,94400000.0
2008-08-04 21:35:00,0.73034,0.73042,0.7299,0.7299,196900000.0
2008-08-04 21:40:00,0.72977,0.73015,0.72959,0.73015,128700000.0
2008-08-04 21:45:00,0.73015,0.7302,0.73,0.7302,67000000.0
2008-08-04 21:50:00,0.73006,0.73044,0.72973,0.7301,306100000.0
2008-08-04 21:55:00,0.7301,0.7303,0.72969,0.7299,161800000.0
2008-08-04 22:00:00,0.73,0.73,0.72928,0.72971,182000000.0
2008-08-04 22:05:00,0.7297,0.7297,0.72945,0.7296,68200000.0
2008-08-04 22:10:00,0.72955,0.7296,0.72925,0.7293,126500000.0
2008-08-04 22:15:00,0.7293,0.7294,0.72925,0.7293,65700000.0
2008-08-04 22:20:00,0.72927,0.7294,0.72894,0.7293,90000000.0
2008-08-04 22:25:00,0.7293,0.72962,0.72919,0.72945,157800000.0
2008-08-04 22:30:00,0.7296,0.7297,0.7295,0.7296,95600000.0
2008-08-04 22:35:00,0.7296,0.72964,0.72921,0.72955,175700002.0
2008-08-04 22:40:00,0.7296,0.7301,0.72955,0.72965,150700000.0
2008-08-04 22:45:00,0.72965,0.72975,0.7292,0.72925,191800000.0
2008-08-04 22:50:00,0.72925,0.7293,0.72894,0.7292,97300000.0
2008-08-04 22:55:00,0.7292,0.7296,0.72897,0.7294,93200000.0
2008-08-04 23:00:00,0.7294,0.7295,0.7291,0.7291,91700000.0
2008-08-04 23:05:00,0.72915,0.72947,0.72887,0.72889,145800000.0
2008-08-04 23:10:00,0.7292,0.72946,0.72888,0.7293,222900000.0
2008-08-04 23:15:00,0.7293,0.7293,0.72925,0.7293,95400000.0
2008-08-04 23:20:00,0.7293,0.7295,0.7291,0.72915,481900000.0
2008-08-04 23:25:00,0.72915,0.7293,0.72905,0.72915,311600000.0
2008-08-04 23:30:00,0.72905,0.72955,0.72865,0.72915,788099999.0
2008-08-04 23:35:00,0.7291,0.72935,0.729,0.72905,274000000.0
2008-08-04 23:40:00,0.7291,0.72935,0.7287,0.7288,424900000.0
2008-08-04 23:45:00,0.7288,0.72891,0.72853,0.72875,193800000.0
2008-08-04 23:50:00,0.72882,0.72906,0.72875,0.7288,240900000.0
2008-08-04 23:55:00,0.7288,0.7288,0.7287,0.7287,131300000.0
2008-08-05 00:00:00,0.7287,0.72905,0.7286,0.7286,160100000.0
2008-08-05 00:05:00,0.7286,0.7287,0.72825,0.7283,261100001.0
2008-08-05 00:10:00,0.7284,0.7284,0.72815,0.7283,190099999.0
2008-08-05 00:15:00,0.7283,0.72835,0.72815,0.7282,460300000.0
2008-08-05 00:20:00,0.7283,0.72835,0.72825,0.7283,81700000.0
2008-08-05 00:25:00,0.72835,0.72835,0.72788,0.7283,183300000.0
2008-08-05 00:30:00,0.7283,0.7283,0.7281,0.7281,93400000.0
2008-08-05 00:35:00,0.7281,0.72855,0.7281,0.72845,703800000.0
2008-08-05 00:40:00,0.7285,0.7286,0.72835,0.72845,201200001.0
2008-08-05 00:45:00,0.72849,0.72874,0.72803,0.72845,408800000.0
2008-08-05 00:50:00,0.72845,0.7285,0.72835,0.72845,441699999.0
2008-08-05 00:55:00,0.72852,0.7287,0.72816,0.72859,493300001.0
2008-08-05 01:00:00,0.72859,0.72898,0.72845,0.72845,253599999.0
2008-08-05 01:05:00,0.72827,0.7287,0.72827,0.7287,162100000.0
2008-08-05 01:10:00,0.7286,0.7286,0.72819,0.72845,203000000.0
2008-08-05 01:15:00,0.72853,0.7287,0.72847,0.7287,325799999.0
2008-08-05 01:20:00,0.7287,0.72871,0.72832,0.7286,124100000.0
2008-08-05 01:25:00,0.7286,0.7286,0.72814,0.7282,316200000.0
2008-08-05 01:30:00,0.7285,0.72864,0.72809,0.72839,341000000.0
2008-08-05 01:35:00,0.7285,0.7285,0.72809,0.7283,303000000.0
2008-08-05 01:40:00,0.7283,0.7283,0.7273,0.7276,867399998.0
2008-08-05 01:45:00,0.7276,0.7277,0.7272,0.7275,367999998.0
2008-08-05 01:50:00,0.7276,0.7278,0.7276,0.7278,138200000.0
2008-08-05 01:55:00,0.7278,0.7281,0.72723,0.72755,289800000.0
2008-08-05 02:00:00,0.72755,0.72755,0.72697,0.7275,26200000.0
2008-08-05 02:05:00,0.72722,0.7275,0.72695,0.7272,285200000.0
2008-08-05 02:10:00,0.7272,0.7272,0.7269,0.72695,231100000.0
2008-08-05 02:15:00,0.72695,0.7272,0.7269,0.7272,283200001.0
2008-08-05 02:20:00,0.7272,0.72722,0.72675,0.7269,381499999.0
2008-08-05 02:25:00,0.72675,0.7271,0.72675,0.7269,497700000.0
2008-08-05 02:30:00,0.7269,0.7269,0.72623,0.72628,322399999.0
2008-08-05 02:35:00,0.7266,0.7268,0.7266,0.7267,270400000.0
2008-08-05 02:40:00,0.7267,0.7267,0.7265,0.7266,634300000.0
2008-08-05 02:45:00,0.7266,0.72665,0.7262,0.72655,322800000.0
2008-08-05 02:50:00,0.7265,0.7267,0.72627,0.7265,147000000.0
2008-08-05 02:55:00,0.7265,0.7267,0.7264,0.7267,357999999.0
2008-08-05 03:00:00,0.7267,0.7267,0.7265,0.72665,112600000.0
2008-08-05 03:05:00,0.72665,0.72675,0.72627,0.7267,104100000.0
2008-08-05 03:10:00,0.7267,0.7268,0.7264,0.7265,268600000.0
2008-08-05 03:15:00,0.7265,0.7268,0.7262,0.7265,430600000.0
2008-08-05 03:20:00,0.7265,0.7265,0.7262,0.7264,336600000.0
2008-08-05 03:25:00,0.7264,0.7266,0.7263,0.72635,389699999.0
2008-08-05 03:30:00,0.72635,0.7266,0.72635,0.7264,274300001.0
2008-08-05 03:35:00,0.7264,0.72675,0.72625,0.7267,412799999.0
2008-08-05 03:40:00,0.7267,0.7267,0.7264,0.7264,251000000.0
2008-08-05 03:45:00,0.7264,0.7266,0.72618,0.7265,223599999.0
2008-08-05 03:50:00,0.7265,0.7266,0.7261,0.72646,143300000.0
2008-08-05 03:55:00,0.7265,0.7268,0.7265,0.7267,158300000.0
2008-08-05 04:00:00,0.72675,0.7268,0.72655,0.72655,337200000.0
2008-08-05 04:05:00,0.7266,0.7269,0.7265,0.72665,287500000.0
2008-08-05 04:10:00,0.72665,0.7268,0.7266,0.7267,291100000.0
2008-08-05 04:15:00,0.7267,0.7267,0.7265,0.7266,441000000.0
2008-08-05 04:20:00,0.7266,0.72675,0.72639,0.7266,320500000.0
2008-08-05 04:25:00,0.72665,0.7267,0.7266,0.7266,96000000.0
2008-08-05 04:30:00,0.7266,0.7266,0.7265,0.7265,229400001.0
2008-08-05 04:35:00,0.7265,0.7265,0.7263,0.7263,94900000.0
2008-08-05 04:40:00,0.7263,0.7264,0.7262,0.7264,344600004.0
2008-08-05 04:45:00,0.7264,0.72647,0.72611,0.7264,203300000.0
2008-08-05 04:50:00,0.7265,0.7267,0.7264,0.7267,199600000.0
2008-08-05 04:55:00,0.7267,0.7267,0.7266,0.7266,169900000.0
2008-08-05 05:00:00,0.7266,0.7267,0.7265,0.7267,270400000.0
2008-08-05 05:05:00,0.7267,0.7269,0.7267,0.7269,385100000.0
2008-08-05 05:10:00,0.7269,0.7269,0.72675,0.72675,296300000.0
2008-08-05 05:15:00,0.7268,0.7268,0.72655,0.7267,706900002.0
2008-08-05 05:20:00,0.7267,0.7267,0.7263,0.7264,803700001.0
2008-08-05 05:25:00,0.72635,0.72645,0.7261,0.7263,799500000.0
2008-08-05 05:30:00,0.7263,0.7266,0.7263,0.7266,462600000.0
2008-08-05 05:35:00,0.7266,0.7266,0.7263,0.7264,113100000.0
2008-08-05 05:40:00,0.7264,0.7265,0.7264,0.7265,580400000.0
2008-08-05 05:45:00,0.72627,0.7265,0.72614,0.7263,96500000.0
2008-08-05 05:50:00,0.7263,0.72635,0.7261,0.7261,171100001.0
2008-08-05 05:55:00,0.7261,0.7265,0.7261,0.7264,310699999.0
2008-08-05 06:00:00,0.7264,0.72655,0.7264,0.72645,298000000.0
2008-08-05 06:05:00,0.7265,0.72655,0.72627,0.72655,144100000.0
2008-08-05 06:10:00,0.72655,0.72665,0.7265,0.72655,226400000.0
2008-08-05 06:15:00,0.72655,0.7272,0.72635,0.7269,452900000.0
2008-08-05 06:20:00,0.7269,0.7271,0.7268,0.727,639400000.0
2008-08-05 06:25:00,0.727,0.727,0.72665,0.7269,450300000.0
2008-08-05 06:30:00,0.7269,0.7269,0.72505,0.72575,1550399994.0
2008-08-05 06:35:00,0.7257,0.726,0.7248,0.7254,2404799998.0
2008-08-05 06:40:00,0.72535,0.7258,0.72525,0.72535,2068099997.0
2008-08-05 06:45:00,0.7254,0.7261,0.7254,0.7256,748200004.0
2008-08-05 06:50:00,0.7256,0.726,0.7251,0.7254,1525799999.0
2008-08-05 06:55:00,0.7254,0.7256,0.7253,0.7255,956800000.0
2008-08-05 07:00:00,0.7255,0.7261,0.7255,0.7257,1036399997.0
2008-08-05 07:05:00,0.7257,0.7263,0.7253,0.7256,1143399999.0
2008-08-05 07:10:00,0.7256,0.726,0.7256,0.726,325800000.0
2008-08-05 07:15:00,0.72595,0.726,0.7256,0.7256,462900000.0
2008-08-05 07:20:00,0.72565,0.72605,0.72565,0.7258,298200000.0
2008-08-05 07:25:00,0.7258,0.7259,0.7255,0.72565,1021999998.0
2008-08-05 07:30:00,0.72565,0.72575,0.7255,0.7256,1025200000.0
2008-08-05 07:35:00,0.7256,0.7256,0.72465,0.7251,1486000002.0
2008-08-05 07:40:00,0.7251,0.7253,0.72495,0.7252,485500000.0
2008-08-05 07:45:00,0.7254,0.7255,0.7247,0.725,727000001.0
2008-08-05 07:50:00,0.725,0.725,0.7246,0.7248,727100001.0
2008-08-05 07:55:00,0.7248,0.725,0.7244,0.7247,1593099997.0
2008-08-05 08:00:00,0.7247,0.7255,0.7247,0.7253,689800000.0
2008-08-05 08:05:00,0.7253,0.7253,0.7249,0.725,436300000.0
2008-08-05 08:10:00,0.725,0.725,0.72416,0.7246,497600001.0
2008-08-05 08:15:00,0.7247,0.72495,0.7245,0.7246,526400000.0
2008-08-05 08:20:00,0.7246,0.7251,0.7246,0.72485,755700000.0
2008-08-05 08:25:00,0.7249,0.7252,0.72485,0.72515,711999999.0
2008-08-05 08:30:00,0.7251,0.7252,0.7245,0.7246,561500000.0
2008-08-05 08:35:00,0.72465,0.7252,0.7245,0.7248,512000000.0
2008-08-05 08:40:00,0.7248,0.725,0.72465,0.725,442600000.0
2008-08-05 08:45:00,0.725,0.7259,0.7249,0.7258,1385000001.0
2008-08-05 08:50:00,0.7258,0.72635,0.7256,0.72585,716600000.0
2008-08-05 08:55:00,0.72585,0.726,0.7252,0.72525,1017599999.0
2008-08-05 09:00:00,0.72525,0.7255,0.72495,0.725,756000000.0
2008-08-05 09:05:00,0.72495,0.7252,0.7246,0.7247,1096500000.0
2008-08-05 09:10:00,0.7246,0.7248,0.72405,0.7246,771500000.0
2008-08-05 09:15:00,0.7246,0.7257,0.72455,0.7255,464400000.0
2008-08-05 09:20:00,0.7255,0.72555,0.72505,0.7254,561900000.0
2008-08-05 09:25:00,0.7254,0.7257,0.7251,0.7251,439100000.0
2008-08-05 09:30:00,0.7251,0.7256,0.7251,0.72545,371499999.0
2008-08-05 09:35:00,0.7255,0.7255,0.72455,0.72455,693000000.0
2008-08-05 09:40:00,0.72455,0.7246,0.7239,0.7246,876999999.0
2008-08-05 09:45:00,0.7246,0.7248,0.72375,0.72385,596700001.0
2008-08-05 09:50:00,0.72385,0.7242,0.7238,0.724,420400000.0
2008-08-05 09:55:00,0.724,0.7241,0.72345,0.72355,555400000.0
2008-08-05 10:00:00,0.72355,0.7243,0.7235,0.7243,480600000.0
2008-08-05 10:05:00,0.72425,0.7246,0.7242,0.72435,400200000.0
2008-08-05 10:10:00,0.7244,0.7247,0.7233,0.7233,1041700000.0
2008-08-05 10:15:00,0.7233,0.7238,0.723,0.7233,813100000.0
2008-08-05 10:20:00,0.7233,0.7243,0.723,0.72425,905700000.0
2008-08-05 10:25:00,0.7243,0.7244,0.72365,0.72385,722800000.0
2008-08-05 10:30:00,0.72385,0.72395,0.72355,0.72375,411600000.0
2008-08-05 10:35:00,0.72375,0.7239,0.7226,0.7229,1601300000.0
2008-08-05 10:40:00,0.7228,0.72315,0.72275,0.72285,1054799998.0
2008-08-05 10:45:00,0.7228,0.7232,0.72275,0.723,1160800000.0
2008-08-05 10:50:00,0.723,0.7233,0.7228,0.72285,1470899999.0
2008-08-05 10:55:00,0.72285,0.723,0.7226,0.7229,248700000.0
2008-08-05 11:00:00,0.7226,0.7228,0.7225,0.72255,346900000.0
2008-08-05 11:05:00,0.7225,0.7231,0.7225,0.7231,550500000.0
2008-08-05 11:10:00,0.723,0.7236,0.7228,0.7232,720500000.0
2008-08-05 11:15:00,0.72325,0.7235,0.72275,0.72295,600500000.0
2008-08-05 11:20:00,0.72295,0.7236,0.7228,0.7235,1312899999.0
2008-08-05 11:25:00,0.7235,0.7235,0.7229,0.7229,470400000.0
2008-08-05 11:30:00,0.72295,0.7233,0.7229,0.7232,384500000.0
2008-08-05 11:35:00,0.7232,0.7237,0.7232,0.72355,668800000.0
2008-08-05 11:40:00,0.72355,0.7239,0.7233,0.7239,755700000.0
2008-08-05 11:45:00,0.7239,0.7241,0.7236,0.7236,849500000.0
2008-08-05 11:50:00,0.7236,0.7237,0.7232,0.7236,869400000.0
2008-08-05 11:55:00,0.7236,0.7236,0.7232,0.72335,848400000.0
2008-08-05 12:00:00,0.72335,0.7237,0.7232,0.7236,572300000.0
2008-08-05 12:05:00,0.7236,0.72405,0.7234,0.7238,485500000.0
2008-08-05 12:10:00,0.7238,0.72415,0.72365,0.7238,652800000.0
2008-08-05 12:15:00,0.7238,0.7239,0.72375,0.72385,417600000.0
2008-08-05 12:20:00,0.72385,0.7243,0.72385,0.7242,673100000.0
2008-08-05 12:25:00,0.7242,0.72455,0.72415,0.72435,517200000.0
2008-08-05 12:30:00,0.7244,0.7247,0.72415,0.7247,965000000.0
2008-08-05 12:35:00,0.7247,0.7251,0.72415,0.7242,443600000.0
2008-08-05 12:40:00,0.72415,0.7242,0.72365,0.72365,306400000.0
2008-08-05 12:45:00,0.7237,0.7238,0.7235,0.7235,248400000.0
2008-08-05 12:50:00,0.7235,0.72385,0.7233,0.7237,591200000.0
2008-08-05 12:55:00,0.7237,0.724,0.7237,0.72395,395700000.0
2008-08-05 13:00:00,0.72395,0.72415,0.7233,0.7235,430200000.0
2008-08-05 13:05:00,0.7235,0.72355,0.72345,0.72355,211500000.0
2008-08-05 13:10:00,0.72355,0.7237,0.72345,0.7235,235900000.0
2008-08-05 13:15:00,0.7235,0.7238,0.7232,0.7237,313700000.0
2008-08-05 13:20:00,0.7237,0.7237,0.7228,0.72335,423400000.0
2008-08-05 13:25:00,0.72345,0.7236,0.72315,0.72325,346500000.0
2008-08-05 13:30:00,0.72325,0.72325,0.72265,0.7227,339200001.0
2008-08-05 13:35:00,0.7227,0.7229,0.72217,0.7227,463300000.0
2008-08-05 13:40:00,0.7227,0.723,0.7225,0.7225,271300000.0
2008-08-05 13:45:00,0.7225,0.7232,0.72205,0.7231,854000000.0
2008-08-05 13:50:00,0.7231,0.7231,0.7228,0.7229,429600000.0
2008-08-05 13:55:00,0.7229,0.72335,0.72245,0.72335,399700000.0
2008-08-05 14:00:00,0.72335,0.7235,0.72295,0.7232,643200000.0
2008-08-05 14:05:00,0.7233,0.7238,0.7232,0.7233,557300000.0
2008-08-05 14:10:00,0.7233,0.724,0.7232,0.7239,575600000.0
2008-08-05 14:15:00,0.7239,0.7239,0.72335,0.7237,516499999.0
2008-08-05 14:20:00,0.72365,0.7239,0.72325,0.7235,353400000.0
2008-08-05 14:25:00,0.7235,0.7235,0.723,0.7231,363800000.0
2008-08-05 14:30:00,0.7231,0.7235,0.7231,0.7233,351100000.0
2008-08-05 14:35:00,0.7233,0.72355,0.72287,0.72301,129500000.0
2008-08-05 14:40:00,0.7234,0.7236,0.72261,0.7227,219100000.0
2008-08-05 14:45:00,0.7236,0.7236,0.7233,0.7235,460617250.0
2008-08-05 14:50:00,0.7235,0.724,0.7232,0.7232,441700000.0
2008-08-05 14:55:00,0.7232,0.7232,0.72305,0.72315,109800000.0
2008-08-05 15:00:00,0.72315,0.7234,0.72299,0.72299,268300000.0
2008-08-05 15:05:00,0.72325,0.7234,0.72325,0.7233,216199999.0
2008-08-05 15:10:00,0.7233,0.7233,0.7228,0.723,286100000.0
2008-08-05 15:15:00,0.7229,0.7239,0.72285,0.7239,683400000.0
2008-08-05 15:20:00,0.7238,0.7239,0.72345,0.72355,315500000.0
2008-08-05 15:25:00,0.7236,0.7243,0.7236,0.7242,374200000.0
2008-08-05 15:30:00,0.7242,0.7243,0.7236,0.7239,382800000.0
2008-08-05 15:35:00,0.724,0.7244,0.7237,0.72395,308000000.0
2008-08-05 15:40:00,0.72395,0.724,0.72332,0.72357,274700000.0
2008-08-05 15:45:00,0.7241,0.7243,0.72395,0.7241,274800000.0
2008-08-05 15:50:00,0.7241,0.7246,0.724,0.72435,257800000.0
2008-08-05 15:55:00,0.72435,0.7252,0.72415,0.7248,445800000.0
2008-08-05 16:00:00,0.7248,0.7255,0.7248,0.7253,673800000.0
2008-08-05 16:05:00,0.7253,0.7258,0.7252,0.7257,851599999.0
2008-08-05 16:10:00,0.72575,0.7262,0.7255,0.7256,649700001.0
2008-08-05 16:15:00,0.72565,0.726,0.72565,0.726,513100001.0
2008-08-05 16:20:00,0.726,0.7263,0.7257,0.7262,707100000.0
2008-08-05 16:25:00,0.7263,0.7264,0.72595,0.7262,573100000.0
2008-08-05 16:30:00,0.7262,0.727,0.72615,0.727,623200000.0
2008-08-05 16:35:00,0.72695,0.7271,0.7265,0.7266,438700001.0
2008-08-05 16:40:00,0.7266,0.7266,0.72585,0.72605,306700000.0
2008-08-05 16:45:00,0.72605,0.72605,0.72565,0.7258,389100000.0
2008-08-05 16:50:00,0.7258,0.7266,0.7255,0.72625,558300000.0
2008-08-05 16:55:00,0.72625,0.72625,0.7256,0.7257,909900000.0
2008-08-05 17:00:00,0.7256,0.72585,0.7252,0.7254,623500000.0
2008-08-05 17:05:00,0.7254,0.72555,0.72525,0.72525,496100000.0
2008-08-05 17:10:00,0.72525,0.7253,0.72475,0.72475,452100000.0
2008-08-05 17:15:00,0.72475,0.7254,0.7247,0.7251,591900000.0
2008-08-05 17:20:00,0.7251,0.7252,0.7242,0.72455,571100000.0
2008-08-05 17:25:00,0.72455,0.72505,0.7245,0.7247,331400000.0
2008-08-05 17:30:00,0.7247,0.7248,0.7242,0.7246,845199998.0
2008-08-05 17:35:00,0.7246,0.725,0.72455,0.72495,590100000.0
2008-08-05 17:40:00,0.7249,0.7249,0.7246,0.72465,307500000.0
2008-08-05 17:45:00,0.7247,0.7251,0.7246,0.725,550200002.0
2008-08-05 17:50:00,0.725,0.7254,0.725,0.72515,583200000.0
2008-08-05 17:55:00,0.72515,0.7256,0.7251,0.72555,308500000.0
2008-08-05 18:00:00,0.72555,0.72555,0.7251,0.72545,101800000.0
2008-08-05 18:05:00,0.7253,0.72553,0.72513,0.72528,119800000.0
2008-08-05 18:10:00,0.7254,0.72545,0.7253,0.72535,48600000.0
2008-08-05 18:15:00,0.72535,0.72565,0.72525,0.7254,260200001.0
2008-08-05 18:20:00,0.72545,0.72585,0.7254,0.7258,41200000.0
2008-08-05 18:25:00,0.7258,0.7258,0.72509,0.72519,166299999.0
2008-08-05 18:30:00,0.7257,0.7257,0.7249,0.7252,210600000.0
2008-08-05 18:35:00,0.7252,0.72537,0.72493,0.72501,248600000.0
2008-08-05 18:40:00,0.72525,0.7253,0.72495,0.72525,111100000.0
2008-08-05 18:45:00,0.72525,0.7254,0.72475,0.72475,224000000.0
2008-08-05 18:50:00,0.7247,0.725,0.72433,0.72483,202500000.0
2008-08-05 18:55:00,0.7248,0.72495,0.72475,0.72475,29200000.0
2008-08-05 19:00:00,0.72475,0.72481,0.7245,0.7245,196000000.0
2008-08-05 19:05:00,0.7245,0.72505,0.72445,0.72505,259800000.0
2008-08-05 19:10:00,0.725,0.7251,0.72495,0.72495,218700000.0
2008-08-05 19:15:00,0.725,0.7251,0.72437,0.72455,519300000.0
2008-08-05 19:20:00,0.7249,0.725,0.72455,0.72475,201500000.0
2008-08-05 19:25:00,0.72475,0.7251,0.72475,0.725,193400000.0
2008-08-05 19:30:00,0.725,0.7251,0.72485,0.72485,174700000.0
2008-08-05 19:35:00,0.7249,0.725,0.7247,0.72475,387900000.0
2008-08-05 19:40:00,0.7248,0.7248,0.72422,0.72435,171200000.0
2008-08-05 19:45:00,0.72435,0.7247,0.72435,0.72465,210500000.0
2008-08-05 19:50:00,0.7247,0.7249,0.7245,0.7247,222300000.0
2008-08-05 19:55:00,0.7248,0.725,0.72455,0.72465,246400000.0
2008-08-05 20:00:00,0.7247,0.7251,0.7246,0.7246,227800000.0
2008-08-05 20:05:00,0.7246,0.7251,0.7245,0.72485,131500000.0
2008-08-05 20:10:00,0.72485,0.7249,0.724,0.7249,155500000.0
2008-08-05 20:15:00,0.7249,0.7263,0.7242,0.72485,315000000.0
2008-08-05 20:20:00,0.72485,0.72605,0.7246,0.72605,402700000.0
2008-08-05 20:25:00,0.7262,0.7263,0.72505,0.7253,172500000.0
2008-08-05 20:30:00,0.7253,0.7254,0.72445,0.7248,298400000.0
2008-08-05 20:35:00,0.725,0.7257,0.72475,0.7257,333900000.0
2008-08-05 20:40:00,0.7258,0.726,0.72495,0.72505,185600000.0
2008-08-05 20:45:00,0.72505,0.7254,0.725,0.7254,130600000.0
2008-08-05 20:50:00,0.7254,0.7258,0.72535,0.72545,287100000.0
2008-08-05 20:55:00,0.7255,0.7262,0.72545,0.726,288100000.0
2008-08-05 21:00:00,0.726,0.7264,0.72595,0.7261,66200000.0
2008-08-05 21:05:00,0.7261,0.7263,0.7258,0.7263,42200000.0
2008-08-05 21:10:00,0.7263,0.7263,0.72574,0.72605,102200000.0
2008-08-05 21:15:00,0.7263,0.7263,0.7258,0.7262,77200000.0
2008-08-05 21:20:00,0.7258,0.7261,0.72575,0.7259,57100000.0
2008-08-05 21:25:00,0.72567,0.7262,0.7255,0.72595,661699999.0
2008-08-05 21:30:00,0.72585,0.7261,0.72547,0.72558,72700000.0
2008-08-05 21:35:00,0.72585,0.7262,0.72544,0.72565,195700000.0
2008-08-05 21:40:00,0.72565,0.7259,0.72525,0.7258,109300000.0
2008-08-05 21:45:00,0.72585,0.7259,0.7257,0.7259,23100000.0
2008-08-05 21:50:00,0.72569,0.7259,0.72523,0.72546,151500000.0
2008-08-05 21:55:00,0.72565,0.7262,0.7254,0.72595,134200000.0
2008-08-05 22:00:00,0.72595,0.7263,0.7258,0.72615,122700000.0
2008-08-05 22:05:00,0.726,0.7261,0.72585,0.7259,105900000.0
2008-08-05 22:10:00,0.7259,0.72595,0.7256,0.72575,33600000.0
2008-08-05 22:15:00,0.7258,0.72585,0.7256,0.72585,73200000.0
2008-08-05 22:20:00,0.72585,0.72595,0.7257,0.72585,58600000.0
2008-08-05 22:25:00,0.726,0.72625,0.7258,0.72615,113100000.0
2008-08-05 22:30:00,0.72615,0.7263,0.72605,0.72615,127600000.0
2008-08-05 22:35:00,0.72591,0.72626,0.72585,0.7261,392900000.0
2008-08-05 22:40:00,0.72605,0.7264,0.7259,0.72635,84900000.0
2008-08-05 22:45:00,0.72635,0.72645,0.72635,0.72645,56800000.0
2008-08-05 22:50:00,0.72645,0.7269,0.7262,0.72665,242400000.0
2008-08-05 22:55:00,0.72665,0.72665,0.72608,0.7266,273800000.0
2008-08-05 23:00:00,0.7266,0.7268,0.7266,0.7267,56400000.0
2008-08-05 23:05:00,0.72675,0.7268,0.72626,0.7266,185400000.0
2008-08-05 23:10:00,0.72655,0.72677,0.72636,0.72677,214000000.0
2008-08-05 23:15:00,0.72673,0.72682,0.72643,0.7266,171300000.0
2008-08-05 23:20:00,0.7266,0.7267,0.72608,0.7265,199700000.0
2008-08-05 23:25:00,0.72623,0.7266,0.7261,0.7265,223500000.0
2008-08-05 23:30:00,0.7265,0.72655,0.7264,0.7264,216400000.0
2008-08-05 23:35:00,0.7264,0.7266,0.72618,0.7264,415200000.0
2008-08-05 23:40:00,0.7264,0.7264,0.72605,0.7262,373100000.0
2008-08-05 23:45:00,0.72586,0.72629,0.72584,0.72605,596400000.0
2008-08-05 23:50:00,0.72605,0.72632,0.72587,0.72621,336500000.0
2008-08-05 23:55:00,0.72615,0.7262,0.72575,0.72575,256199999.0
2008-08-06 00:00:00,0.7259,0.7259,0.72547,0.72565,352900001.0
2008-08-06 00:05:00,0.72565,0.72565,0.7251,0.7254,341200000.0
2008-08-06 00:10:00,0.7254,0.7256,0.7251,0.7255,445200000.0
2008-08-06 00:15:00,0.7255,0.72566,0.7253,0.72555,281900000.0
2008-08-06 00:20:00,0.7255,0.7255,0.72515,0.72515,360600000.0
2008-08-06 00:25:00,0.7252,0.7253,0.72505,0.7253,320900001.0
2008-08-06 00:30:00,0.72525,0.7258,0.72525,0.72573,364300001.0
2008-08-06 00:35:00,0.72548,0.72586,0.72535,0.72565,190600000.0
2008-08-06 00:40:00,0.7257,0.7257,0.7256,0.72565,115100000.0
2008-08-06 00:45:00,0.72565,0.7257,0.7255,0.7256,380900000.0
2008-08-06 00:50:00,0.7256,0.7258,0.7256,0.72575,257800000.0
2008-08-06 00:55:00,0.72575,0.7259,0.72565,0.7258,400099999.0
2008-08-06 01:00:00,0.7258,0.726,0.7258,0.7259,441500000.0
2008-08-06 01:05:00,0.7259,0.7259,0.7258,0.7259,133000000.0
2008-08-06 01:10:00,0.7259,0.7263,0.7259,0.7259,308300000.0
2008-08-06 01:15:00,0.72608,0.72612,0.72567,0.7259,315999999.0
2008-08-06 01:20:00,0.72565,0.72606,0.72546,0.7258,305700002.0
2008-08-06 01:25:00,0.7258,0.72601,0.72558,0.7259,173000000.0
2008-08-06 01:30:00,0.72567,0.7263,0.72562,0.7262,251000000.0
2008-08-06 01:35:00,0.7262,0.72632,0.72587,0.72632,353600000.0
2008-08-06 01:40:00,0.72615,0.72629,0.72589,0.72622,372900000.0
2008-08-06 01:45:00,0.72615,0.7262,0.7258,0.7259,665800000.0
2008-08-06 01:50:00,0.7259,0.72615,0.7259,0.72615,265300000.0
2008-08-06 01:55:00,0.7261,0.72636,0.72565,0.7261,365200000.0
2008-08-06 02:00:00,0.7261,0.72616,0.72553,0.726,475699999.0
2008-08-06 02:05:00,0.7259,0.7263,0.72574,0.72616,388800000.0
2008-08-06 02:10:00,0.7262,0.7262,0.72571,0.72571,154900001.0
2008-08-06 02:15:00,0.72615,0.7262,0.7261,0.7262,318399999.0
2008-08-06 02:20:00,0.7262,0.7264,0.7261,0.7263,424299998.0
2008-08-06 02:25:00,0.7263,0.7264,0.7263,0.7264,274599997.0
2008-08-06 02:30:00,0.7264,0.7266,0.7263,0.7265,635200000.0
2008-08-06 02:35:00,0.7265,0.727,0.7265,0.7267,387599999.0
2008-08-06 02:40:00,0.7267,0.7268,0.7266,0.7267,349800000.0
2008-08-06 02:45:00,0.7267,0.7268,0.7265,0.7266,287699999.0
2008-08-06 02:50:00,0.7266,0.7266,0.72645,0.7265,156900000.0
2008-08-06 02:55:00,0.7265,0.7265,0.7262,0.7262,485900000.0
2008-08-06 03:00:00,0.7262,0.7263,0.726,0.7262,572300000.0
2008-08-06 03:05:00,0.7262,0.72635,0.7261,0.72635,386800000.0
2008-08-06 03:10:00,0.72635,0.7265,0.7263,0.72635,136300000.0
2008-08-06 03:15:00,0.7265,0.72655,0.72615,0.72625,312600000.0
2008-08-06 03:20:00,0.72625,0.7264,0.72605,0.7261,224600000.0
2008-08-06 03:25:00,0.7261,0.72625,0.7255,0.7259,714500000.0
2008-08-06 03:30:00,0.7259,0.7261,0.7259,0.7261,335500000.0
2008-08-06 03:35:00,0.7261,0.7262,0.7259,0.726,317600000.0
2008-08-06 03:40:00,0.7256,0.7264,0.7256,0.7263,589600000.0
2008-08-06 03:45:00,0.7263,0.7265,0.7262,0.7265,486300000.0
2008-08-06 03:50:00,0.7265,0.7265,0.72615,0.7262,658100000.0
2008-08-06 03:55:00,0.72625,0.7263,0.72605,0.7263,397000000.0
2008-08-06 04:00:00,0.7263,0.7263,0.7251,0.7254,1509899999.0
2008-08-06 04:05:00,0.7254,0.7256,0.7251,0.7253,768700000.0
2008-08-06 04:10:00,0.7253,0.7253,0.72475,0.7248,858199999.0
2008-08-06 04:15:00,0.7248,0.7248,0.7244,0.7244,708800000.0
2008-08-06 04:20:00,0.7244,0.72465,0.7244,0.7246,431300000.0
2008-08-06 04:25:00,0.7246,0.7249,0.7246,0.7248,437200000.0
2008-08-06 04:30:00,0.7248,0.72505,0.7248,0.725,345100001.0
2008-08-06 04:35:00,0.725,0.7251,0.7248,0.725,797300000.0
2008-08-06 04:40:00,0.725,0.72505,0.725,0.72505,144600000.0
2008-08-06 04:45:00,0.72505,0.7253,0.7249,0.7253,613200000.0
2008-08-06 04:50:00,0.7253,0.7256,0.7253,0.7253,411399996.0
2008-08-06 04:55:00,0.7253,0.72535,0.72473,0.7252,210700000.0
2008-08-06 05:00:00,0.7252,0.7252,0.72463,0.72469,401600000.0
2008-08-06 05:05:00,0.72479,0.72509,0.72466,0.725,256500000.0
2008-08-06 05:10:00,0.725,0.725,0.72465,0.7248,424900000.0
2008-08-06 05:15:00,0.7248,0.7248,0.72436,0.7248,58700000.0
2008-08-06 05:20:00,0.7247,0.7247,0.72455,0.7247,401300000.0
2008-08-06 05:25:00,0.7247,0.7251,0.7247,0.7248,287599999.0
2008-08-06 05:30:00,0.7248,0.7252,0.7248,0.7251,209600000.0
2008-08-06 05:35:00,0.7252,0.72545,0.7252,0.72545,285100000.0
2008-08-06 05:40:00,0.72545,0.72546,0.72501,0.7253,200200000.0
2008-08-06 05:45:00,0.7253,0.72535,0.7252,0.7253,191600000.0
2008-08-06 05:50:00,0.7253,0.7254,0.7252,0.7253,232000000.0
2008-08-06 05:55:00,0.7252,0.72533,0.72483,0.7252,133900000.0
2008-08-06 06:00:00,0.72507,0.72538,0.72505,0.7253,250200000.0
2008-08-06 06:05:00,0.7253,0.7254,0.7251,0.7251,373300000.0
2008-08-06 06:10:00,0.7251,0.72528,0.72483,0.7252,104000000.0
2008-08-06 06:15:00,0.72526,0.72541,0.72507,0.7251,38900000.0
2008-08-06 06:20:00,0.7251,0.7252,0.725,0.7252,95100000.0
2008-08-06 06:25:00,0.725,0.7253,0.72454,0.72469,65500000.0
2008-08-06 06:30:00,0.725,0.7253,0.725,0.7253,47900000.0
2008-08-06 06:35:00,0.7248,0.7252,0.72474,0.7251,277700000.0
2008-08-06 06:40:00,0.7251,0.7254,0.7251,0.7252,234600000.0
2008-08-06 06:45:00,0.7252,0.7252,0.7252,0.7252,101000000.0
2008-08-06 06:50:00,0.72494,0.72543,0.72475,0.72515,37800000.0
2008-08-06 06:55:00,0.72515,0.72552,0.72497,0.7254,149900000.0
2008-08-06 07:00:00,0.7254,0.7254,0.7253,0.7253,156100000.0
2008-08-06 07:05:00,0.7254,0.7255,0.7253,0.7254,162400000.0
2008-08-06 07:10:00,0.7254,0.7256,0.7253,0.7255,122000000.0
2008-08-06 07:15:00,0.7256,0.7256,0.7254,0.7255,89100000.0
2008-08-06 07:20:00,0.72555,0.7256,0.7254,0.7255,131800000.0
2008-08-06 07:25:00,0.7256,0.7257,0.7255,0.7256,176100000.0
2008-08-06 07:30:00,0.7256,0.72575,0.7256,0.7257,209100001.0
2008-08-06 07:35:00,0.72538,0.7257,0.72519,0.7256,209400000.0
2008-08-06 07:40:00,0.72548,0.72577,0.72522,0.7256,226500000.0
2008-08-06 07:45:00,0.72569,0.7258,0.72523,0.72555,261900000.0
2008-08-06 07:50:00,0.72555,0.7258,0.72525,0.7255,432800000.0
2008-08-06 07:55:00,0.7255,0.72565,0.72525,0.7254,344200001.0
2008-08-06 08:00:00,0.7254,0.7257,0.7254,0.7256,291100000.0
2008-08-06 08:05:00,0.7256,0.72572,0.72518,0.7255,180600000.0
2008-08-06 08:10:00,0.72555,0.7256,0.72515,0.7256,118800001.0
2008-08-06 08:15:00,0.7256,0.7257,0.72523,0.7257,323299999.0
2008-08-06 08:20:00,0.72557,0.72584,0.72517,0.72565,148800000.0
2008-08-06 08:25:00,0.72565,0.7258,0.72551,0.7257,346200000.0
2008-08-06 08:30:00,0.7257,0.72575,0.7253,0.7256,410500000.0
2008-08-06 08:35:00,0.7256,0.7257,0.7256,0.7256,127100000.0
2008-08-06 08:40:00,0.72555,0.72615,0.7254,0.726,458600000.0
2008-08-06 08:45:00,0.726,0.7264,0.7258,0.7263,521500000.0
2008-08-06 08:50:00,0.7262,0.7265,0.72555,0.7258,1171100000.0
2008-08-06 08:55:00,0.7258,0.7263,0.72565,0.72585,2394800000.0
2008-08-06 09:00:00,0.72585,0.726,0.7249,0.7249,1386300000.0
2008-08-06 09:05:00,0.725,0.7256,0.72465,0.7249,1483099995.0
2008-08-06 09:10:00,0.725,0.72555,0.72495,0.72545,477300004.0
2008-08-06 09:15:00,0.7254,0.7257,0.72525,0.7253,497300000.0
2008-08-06 09:20:00,0.7253,0.7257,0.72485,0.7251,1096900000.0
2008-08-06 09:25:00,0.72515,0.7253,0.72495,0.72525,714500000.0
2008-08-06 09:30:00,0.7253,0.7257,0.7247,0.7248,1254400001.0
2008-08-06 09:35:00,0.7249,0.72495,0.7246,0.72485,668900000.0
2008-08-06 09:40:00,0.7249,0.7249,0.72455,0.72465,249300000.0
2008-08-06 09:45:00,0.72465,0.7249,0.72465,0.7249,274100000.0
2008-08-06 09:50:00,0.7249,0.725,0.72485,0.7249,393700000.0
2008-08-06 09:55:00,0.7249,0.72505,0.72485,0.7249,474200000.0
2008-08-06 10:00:00,0.7249,0.7252,0.72485,0.725,605900000.0
2008-08-06 10:05:00,0.725,0.725,0.72465,0.7249,186900000.0
2008-08-06 10:10:00,0.7249,0.7249,0.724,0.7242,635400000.0
2008-08-06 10:15:00,0.7242,0.7242,0.7241,0.7242,357300000.0
2008-08-06 10:20:00,0.7242,0.7244,0.724,0.72435,151300000.0
2008-08-06 10:25:00,0.72435,0.72435,0.72395,0.72405,641600000.0
2008-08-06 10:30:00,0.724,0.72405,0.72345,0.72355,494000000.0
2008-08-06 10:35:00,0.72355,0.7236,0.72265,0.7227,1259999995.0
2008-08-06 10:40:00,0.72265,0.7233,0.7225,0.72325,1264400000.0
2008-08-06 10:45:00,0.7233,0.7237,0.72315,0.7233,1103900000.0
2008-08-06 10:50:00,0.7233,0.7234,0.7228,0.7229,468600000.0
2008-08-06 10:55:00,0.7229,0.723,0.7229,0.72295,441100000.0
2008-08-06 11:00:00,0.723,0.7232,0.7229,0.72305,206500001.0
2008-08-06 11:05:00,0.723,0.723,0.72285,0.723,112100000.0
2008-08-06 11:10:00,0.72295,0.72315,0.72295,0.723,575400000.0
2008-08-06 11:15:00,0.72295,0.7233,0.72275,0.72275,653200000.0
2008-08-06 11:20:00,0.7228,0.7229,0.72255,0.72265,289800000.0
2008-08-06 11:25:00,0.72265,0.7227,0.7225,0.7226,413900000.0
2008-08-06 11:30:00,0.7226,0.7228,0.7225,0.7226,345700000.0
2008-08-06 11:35:00,0.7226,0.7226,0.722,0.72205,667400000.0
2008-08-06 11:40:00,0.72205,0.7224,0.722,0.72225,615700000.0
2008-08-06 11:45:00,0.72225,0.7224,0.7222,0.72225,580900000.0
2008-08-06 11:50:00,0.72225,0.7227,0.72225,0.72235,402300000.0
2008-08-06 11:55:00,0.72235,0.7225,0.72235,0.72235,126100000.0
2008-08-06 12:00:00,0.7223,0.7224,0.72215,0.7222,413500000.0
2008-08-06 12:05:00,0.7222,0.7223,0.72195,0.72215,452200000.0
2008-08-06 12:10:00,0.72215,0.7225,0.72205,0.7224,195100000.0
2008-08-06 12:15:00,0.7224,0.7226,0.7222,0.72245,847400000.0
2008-08-06 12:20:00,0.7225,0.7227,0.72215,0.7222,353099999.0
2008-08-06 12:25:00,0.7222,0.7223,0.7221,0.7223,145700000.0
2008-08-06 12:30:00,0.7223,0.72245,0.722,0.72225,1133300000.0
2008-08-06 12:35:00,0.7222,0.7229,0.72215,0.72285,736000000.0
2008-08-06 12:40:00,0.7228,0.7231,0.7225,0.7227,740300001.0
2008-08-06 12:45:00,0.7227,0.723,0.7226,0.72265,539600000.0
2008-08-06 12:50:00,0.72265,0.7229,0.7226,0.72275,339400000.0
2008-08-06 12:55:00,0.72275,0.7229,0.72228,0.7224,233000000.0
2008-08-06 13:00:00,0.7227,0.7229,0.7227,0.7229,248200000.0
2008-08-06 13:05:00,0.7229,0.723,0.72265,0.7228,618500000.0
2008-08-06 13:10:00,0.7228,0.7228,0.72229,0.72266,155817250.0
2008-08-06 13:15:00,0.7227,0.7227,0.7225,0.7226,160900000.0
2008-08-06 13:20:00,0.7226,0.723,0.72255,0.723,473400000.0
2008-08-06 13:25:00,0.723,0.7233,0.72295,0.7232,850799997.0
2008-08-06 13:30:00,0.7232,0.72335,0.7231,0.7231,402800000.0
2008-08-06 13:35:00,0.7231,0.7233,0.7231,0.7233,388000000.0
2008-08-06 13:40:00,0.7233,0.7234,0.72315,0.7234,139600000.0
2008-08-06 13:45:00,0.7234,0.7234,0.72257,0.72308,177100000.0
2008-08-06 13:50:00,0.7234,0.72345,0.7232,0.72325,216900002.0
2008-08-06 13:55:00,0.72325,0.7235,0.72325,0.7235,60000000.0
2008-08-06 14:00:00,0.7235,0.7235,0.72265,0.7227,247000000.0
2008-08-06 14:05:00,0.7227,0.7233,0.72265,0.7231,996000001.0
2008-08-06 14:10:00,0.7231,0.7233,0.723,0.7233,97500000.0
2008-08-06 14:15:00,0.7233,0.7235,0.7228,0.7233,145600000.0
2008-08-06 14:20:00,0.7233,0.7233,0.72285,0.72295,334600000.0
2008-08-06 14:25:00,0.72295,0.7232,0.72285,0.7231,132600001.0
2008-08-06 14:30:00,0.7231,0.7231,0.72225,0.72235,335900000.0
2008-08-06 14:35:00,0.72235,0.7224,0.7215,0.722,334200000.0
2008-08-06 14:40:00,0.722,0.72245,0.7216,0.7216,563300000.0
2008-08-06 14:45:00,0.72165,0.7221,0.7216,0.7219,766200000.0
2008-08-06 14:50:00,0.7219,0.722,0.7214,0.72145,242900000.0
2008-08-06 14:55:00,0.72145,0.7216,0.7214,0.7215,721599999.0
2008-08-06 15:00:00,0.7215,0.7215,0.7205,0.72055,1181300000.0
2008-08-06 15:05:00,0.7205,0.72105,0.7203,0.7206,651000000.0
2008-08-06 15:10:00,0.7205,0.7206,0.71995,0.72025,853500000.0
2008-08-06 15:15:00,0.7203,0.7208,0.72025,0.7208,350100000.0
2008-08-06 15:20:00,0.7208,0.7208,0.72015,0.7202,195000000.0
2008-08-06 15:25:00,0.7201,0.7208,0.72,0.7208,519100000.0
2008-08-06 15:30:00,0.7208,0.72115,0.7207,0.7209,892600001.0
2008-08-06 15:35:00,0.7209,0.721,0.7201,0.72065,829800001.0
2008-08-06 15:40:00,0.7207,0.7208,0.7195,0.7197,722800000.0
2008-08-06 15:45:00,0.7197,0.7205,0.7196,0.72,732500000.0
2008-08-06 15:50:00,0.72,0.72025,0.7197,0.71975,696400000.0
2008-08-06 15:55:00,0.7199,0.7199,0.7196,0.71975,476200000.0
2008-08-06 16:00:00,0.71975,0.7201,0.7196,0.7201,374700000.0
2008-08-06 16:05:00,0.7201,0.7202,0.71965,0.72005,449504050.0
2008-08-06 16:10:00,0.72005,0.7206,0.7198,0.7205,345900000.0
2008-08-06 16:15:00,0.7205,0.721,0.7204,0.7207,370600000.0
2008-08-06 16:20:00,0.72065,0.7209,0.72035,0.7207,437600000.0
2008-08-06 16:25:00,0.7208,0.7209,0.7203,0.72035,255800000.0
2008-08-06 16:30:00,0.72035,0.7211,0.72035,0.72105,837100000.0
2008-08-06 16:35:00,0.72105,0.72105,0.72055,0.7207,600700000.0
2008-08-06 16:40:00,0.7207,0.7212,0.7201,0.7201,423400000.0
2008-08-06 16:45:00,0.7201,0.72045,0.7195,0.7199,881299998.0
2008-08-06 16:50:00,0.72,0.7203,0.7199,0.7202,824899999.0
2008-08-06 16:55:00,0.7203,0.7205,0.7199,0.7199,993700000.0
2008-08-06 17:00:00,0.7199,0.7201,0.7197,0.72,744600001.0
2008-08-06 17:05:00,0.72,0.7203,0.7196,0.7196,415700001.0
2008-08-06 17:10:00,0.71965,0.7197,0.71915,0.71915,418400000.0
2008-08-06 17:15:00,0.71915,0.71925,0.7187,0.7187,792600000.0
2008-08-06 17:20:00,0.7187,0.7188,0.7185,0.7187,592600000.0
2008-08-06 17:25:00,0.7187,0.7191,0.71745,0.7177,1166000002.0
2008-08-06 17:30:00,0.71805,0.71845,0.7177,0.7182,431500000.0
2008-08-06 17:35:00,0.7182,0.7186,0.7182,0.7182,198200000.0
2008-08-06 17:40:00,0.7182,0.7183,0.7179,0.7182,252300000.0
2008-08-06 17:45:00,0.7182,0.71855,0.7181,0.7185,299400000.0
2008-08-06 17:50:00,0.7185,0.7186,0.71785,0.718,289400000.0
2008-08-06 17:55:00,0.718,0.7181,0.7175,0.7177,418400000.0
2008-08-06 18:00:00,0.7177,0.7185,0.7177,0.71835,251500000.0
2008-08-06 18:05:00,0.71835,0.7185,0.71785,0.7184,224300000.0
2008-08-06 18:10:00,0.7184,0.7185,0.718,0.7182,91400000.0
2008-08-06 18:15:00,0.7182,0.7185,0.71784,0.7185,234900000.0
2008-08-06 18:20:00,0.7185,0.7187,0.7183,0.7183,94800000.0
2008-08-06 18:25:00,0.71825,0.71845,0.7179,0.71825,143700000.0
2008-08-06 18:30:00,0.7183,0.71855,0.71825,0.7185,138900000.0
2008-08-06 18:35:00,0.7185,0.7185,0.71815,0.71825,106200000.0
2008-08-06 18:40:00,0.71825,0.7187,0.71815,0.71855,428600000.0
2008-08-06 18:45:00,0.71855,0.71855,0.7182,0.7182,117700000.0
2008-08-06 18:50:00,0.7182,0.7192,0.71784,0.7192,299800000.0
2008-08-06 18:55:00,0.7193,0.71975,0.7191,0.7192,136800000.0
2008-08-06 19:00:00,0.71915,0.7196,0.71865,0.7195,213000000.0
2008-08-06 19:05:00,0.7195,0.7195,0.71905,0.7193,56500000.0
2008-08-06 19:10:00,0.7193,0.7193,0.71862,0.7191,668300000.0
2008-08-06 19:15:00,0.71915,0.7193,0.71915,0.7192,43600000.0
2008-08-06 19:20:00,0.7192,0.7192,0.71831,0.71885,74100000.0
2008-08-06 19:25:00,0.71885,0.7189,0.71833,0.71835,115100000.0
2008-08-06 19:30:00,0.7187,0.7187,0.7184,0.7184,70800000.0
2008-08-06 19:35:00,0.7184,0.71844,0.71799,0.71835,351500000.0
2008-08-06 19:40:00,0.71835,0.7189,0.7183,0.7189,46200000.0
2008-08-06 19:45:00,0.7189,0.7189,0.71855,0.7187,142600000.0
2008-08-06 19:50:00,0.7187,0.7187,0.7182,0.71855,93100000.0
2008-08-06 19:55:00,0.71855,0.7186,0.71786,0.71791,193600000.0
2008-08-06 20:00:00,0.7182,0.7182,0.7176,0.718,201300000.0
2008-08-06 20:05:00,0.718,0.71815,0.71795,0.718,128000000.0
2008-08-06 20:10:00,0.718,0.7181,0.7179,0.71805,115700000.0
2008-08-06 20:15:00,0.71788,0.71828,0.71769,0.71778,314900000.0
2008-08-06 20:20:00,0.7182,0.7183,0.7179,0.7182,566700001.0
2008-08-06 20:25:00,0.71825,0.71838,0.7179,0.7182,306200000.0
2008-08-06 20:30:00,0.71832,0.71849,0.7179,0.718,675800000.0
2008-08-06 20:35:00,0.718,0.718,0.71775,0.71785,48200000.0
2008-08-06 20:40:00,0.71785,0.7184,0.7178,0.7181,248000000.0
2008-08-06 20:45:00,0.7181,0.7181,0.7179,0.7179,299400000.0
2008-08-06 20:50:00,0.7179,0.71792,0.7175,0.71757,409199998.0
2008-08-06 20:55:00,0.718,0.7186,0.7179,0.71835,114800000.0
2008-08-06 21:00:00,0.71835,0.71835,0.71756,0.71775,193200000.0
2008-08-06 21:05:00,0.71785,0.7179,0.71775,0.7178,88100000.0
2008-08-06 21:10:00,0.7178,0.7179,0.71754,0.7178,294200000.0
2008-08-06 21:15:00,0.7178,0.718,0.71741,0.71787,618299997.0
2008-08-06 21:20:00,0.7178,0.71795,0.7176,0.71795,100100000.0
2008-08-06 21:25:00,0.7179,0.71799,0.71724,0.7175,292000000.0
2008-08-06 21:30:00,0.7178,0.718,0.7178,0.7179,28200000.0
2008-08-06 21:35:00,0.7179,0.7183,0.71764,0.7181,174600000.0
2008-08-06 21:40:00,0.7181,0.71815,0.718,0.718,85300000.0
2008-08-06 21:45:00,0.718,0.71805,0.71744,0.71785,145500000.0
2008-08-06 21:50:00,0.71785,0.718,0.7176,0.7179,188200000.0
2008-08-06 21:55:00,0.7179,0.71804,0.71766,0.718,128700000.0
2008-08-06 22:00:00,0.718,0.718,0.71725,0.7173,127100000.0
2008-08-06 22:05:00,0.7174,0.7178,0.71695,0.7173,253699999.0
2008-08-06 22:10:00,0.71735,0.71745,0.7168,0.7172,461400000.0
2008-08-06 22:15:00,0.7172,0.7174,0.71695,0.7173,90700000.0
2008-08-06 22:20:00,0.7174,0.7176,0.7173,0.7174,87700000.0
2008-08-06 22:25:00,0.7174,0.71755,0.71706,0.7174,74800000.0
2008-08-06 22:30:00,0.7174,0.7176,0.717,0.71715,165700000.0
2008-08-06 22:35:00,0.7172,0.7173,0.71676,0.7171,261000003.0
2008-08-06 22:40:00,0.71715,0.7172,0.7167,0.7167,136800000.0
2008-08-06 22:45:00,0.7167,0.7167,0.71607,0.7165,159100000.0
2008-08-06 22:50:00,0.71655,0.71715,0.7165,0.7171,111000000.0
2008-08-06 22:55:00,0.7171,0.7175,0.7171,0.7175,149700000.0
2008-08-06 23:00:00,0.7174,0.71775,0.71715,0.7175,121200000.0
2008-08-06 23:05:00,0.7175,0.71766,0.71723,0.7174,314500000.0
2008-08-06 23:10:00,0.7171,0.71754,0.7171,0.7175,132300000.0
2008-08-06 23:15:00,0.71748,0.71765,0.71715,0.7175,370600003.0
2008-08-06 23:20:00,0.7175,0.7175,0.717,0.7173,319300000.0
2008-08-06 23:25:00,0.7172,0.71758,0.71715,0.7174,343800001.0
2008-08-06 23:30:00,0.7174,0.7177,0.7174,0.7176,199500000.0
2008-08-06 23:35:00,0.71765,0.7178,0.7174,0.71765,61900000.0
2008-08-06 23:40:00,0.7173,0.71785,0.7173,0.7176,65000000.0
2008-08-06 23:45:00,0.71765,0.7178,0.71729,0.7176,161800000.0
2008-08-06 23:50:00,0.7176,0.7177,0.7175,0.7176,533199994.0
2008-08-06 23:55:00,0.7176,0.7176,0.7175,0.7175,248900000.0
2008-08-07 00:00:00,0.7175,0.7177,0.71711,0.7176,290100000.0
2008-08-07 00:05:00,0.7176,0.71768,0.7174,0.71745,143600000.0
2008-08-07 00:10:00,0.7175,0.718,0.7175,0.7178,252400000.0
2008-08-07 00:15:00,0.7178,0.718,0.7178,0.718,127600000.0
2008-08-07 00:20:00,0.71795,0.7183,0.7179,0.718,619099997.0
2008-08-07 00:25:00,0.71763,0.71837,0.71738,0.71763,564800000.0
2008-08-07 00:30:00,0.71775,0.71775,0.7173,0.7176,382600000.0
2008-08-07 00:35:00,0.71765,0.7178,0.7176,0.7177,242300000.0
2008-08-07 00:40:00,0.7177,0.718,0.71655,0.7169,832400000.0
2008-08-07 00:45:00,0.7169,0.7196,0.7169,0.7192,1600200001.0
2008-08-07 00:50:00,0.7192,0.7202,0.7191,0.7199,835100001.0
2008-08-07 00:55:00,0.7199,0.7209,0.7199,0.7201,926200000.0
2008-08-07 01:00:00,0.7202,0.7202,0.7198,0.7202,417200000.0
2008-08-07 01:05:00,0.7202,0.7203,0.7196,0.7202,469400000.0
2008-08-07 01:10:00,0.7202,0.7203,0.72,0.7203,170600001.0
2008-08-07 01:15:00,0.7203,0.7209,0.7202,0.7207,277400000.0
2008-08-07 01:20:00,0.7207,0.7208,0.7203,0.7207,233200000.0
2008-08-07 01:25:00,0.7207,0.7214,0.7207,0.7212,226000000.0
2008-08-07 01:30:00,0.72115,0.7213,0.72115,0.7213,359499999.0
2008-08-07 01:35:00,0.7213,0.7214,0.72115,0.7212,133000000.0
2008-08-07 01:40:00,0.7212,0.7214,0.7212,0.7214,235700000.0
2008-08-07 01:45:00,0.7214,0.7216,0.7213,0.7215,149700000.0
2008-08-07 01:50:00,0.7215,0.7216,0.7211,0.72157,603900000.0
2008-08-07 01:55:00,0.7215,0.7215,0.7211,0.7211,252200000.0
2008-08-07 02:00:00,0.7211,0.7213,0.721,0.72125,286600000.0
2008-08-07 02:05:00,0.72125,0.72145,0.7209,0.72145,289100000.0
2008-08-07 02:10:00,0.72145,0.7216,0.7208,0.7209,858500001.0
2008-08-07 02:15:00,0.7209,0.7209,0.7203,0.72075,777000000.0
2008-08-07 02:20:00,0.72058,0.721,0.72033,0.7209,856500000.0
2008-08-07 02:25:00,0.7209,0.721,0.7201,0.7204,539500000.0
2008-08-07 02:30:00,0.7204,0.7208,0.7202,0.7208,482300000.0
2008-08-07 02:35:00,0.7208,0.721,0.72035,0.7208,760200000.0
2008-08-07 02:40:00,0.7208,0.7208,0.7206,0.7206,297900000.0
2008-08-07 02:45:00,0.7206,0.7207,0.7205,0.7205,657900001.0
2008-08-07 02:50:00,0.7205,0.7206,0.7196,0.71975,323900000.0
2008-08-07 02:55:00,0.71975,0.7203,0.7196,0.71969,745700000.0
2008-08-07 03:00:00,0.72,0.72,0.7194,0.71945,897300001.0
2008-08-07 03:05:00,0.7194,0.7195,0.7191,0.7194,703200000.0
2008-08-07 03:10:00,0.7194,0.7194,0.7182,0.719,1006100000.0
2008-08-07 03:15:00,0.719,0.71915,0.71865,0.7187,851600003.0
2008-08-07 03:20:00,0.7187,0.7188,0.7181,0.7185,709699999.0
2008-08-07 03:25:00,0.7185,0.7189,0.71845,0.71845,321700000.0
2008-08-07 03:30:00,0.71845,0.7204,0.71845,0.7195,1286899997.0
2008-08-07 03:35:00,0.7195,0.7195,0.71855,0.7186,1477599998.0
2008-08-07 03:40:00,0.7186,0.7191,0.7185,0.7188,1089400002.0
2008-08-07 03:45:00,0.7188,0.719,0.7185,0.7185,937999999.0
2008-08-07 03:50:00,0.7185,0.7188,0.7185,0.7187,413900000.0
2008-08-07 03:55:00,0.7187,0.7199,0.7186,0.7194,841299993.0
2008-08-07 04:00:00,0.7194,0.7195,0.7192,0.71935,462200000.0
2008-08-07 04:05:00,0.7194,0.7196,0.7192,0.7193,258000000.0
2008-08-07 04:10:00,0.7193,0.7196,0.7192,0.7192,890600001.0
2008-08-07 04:15:00,0.7192,0.7193,0.719,0.7191,358299999.0
2008-08-07 04:20:00,0.7188,0.71918,0.7187,0.7191,345200000.0
2008-08-07 04:25:00,0.7191,0.7192,0.71875,0.7192,200200000.0
2008-08-07 04:30:00,0.7192,0.71921,0.71873,0.7192,148300000.0
2008-08-07 04:35:00,0.71897,0.71933,0.7188,0.71916,94800000.0
2008-08-07 04:40:00,0.7192,0.71927,0.71887,0.71903,141500000.0
2008-08-07 04:45:00,0.7191,0.71926,0.71878,0.71917,345300001.0
2008-08-07 04:50:00,0.71924,0.71945,0.71888,0.7191,151300000.0
2008-08-07 04:55:00,0.7191,0.71915,0.71895,0.71895,257200000.0
2008-08-07 05:00:00,0.71895,0.71895,0.71855,0.7187,298600000.0
2008-08-07 05:05:00,0.7187,0.7187,0.7185,0.71855,247300001.0
2008-08-07 05:10:00,0.7186,0.7188,0.7186,0.7187,347500001.0
2008-08-07 05:15:00,0.71845,0.71876,0.7178,0.718,903200002.0
2008-08-07 05:20:00,0.718,0.718,0.7176,0.718,530400000.0
2008-08-07 05:25:00,0.718,0.7182,0.7176,0.7182,113700000.0
2008-08-07 05:30:00,0.7182,0.71825,0.7182,0.7182,43600000.0
2008-08-07 05:35:00,0.7182,0.7182,0.7181,0.71815,146000000.0
2008-08-07 05:40:00,0.71815,0.7182,0.71775,0.71775,293000000.0
2008-08-07 05:45:00,0.71775,0.718,0.7174,0.7177,1345500001.0
2008-08-07 05:50:00,0.7177,0.71785,0.7172,0.7175,1429599996.0
2008-08-07 05:55:00,0.7175,0.7178,0.7175,0.7176,135400000.0
2008-08-07 06:00:00,0.7176,0.7177,0.717,0.71715,539900003.0
2008-08-07 06:05:00,0.71715,0.7172,0.7169,0.7171,855100003.0
2008-08-07 06:10:00,0.7171,0.7173,0.717,0.717,47400000.0
2008-08-07 06:15:00,0.717,0.7172,0.717,0.71705,91400000.0
2008-08-07 06:20:00,0.7171,0.7173,0.7171,0.7172,385499999.0
2008-08-07 06:25:00,0.7172,0.7173,0.7171,0.7171,249400000.0
2008-08-07 06:30:00,0.7171,0.7172,0.7169,0.7171,270200000.0
2008-08-07 06:35:00,0.717,0.71725,0.717,0.7172,356100000.0
2008-08-07 06:40:00,0.7172,0.7174,0.7169,0.7173,58000000.0
2008-08-07 06:45:00,0.7173,0.7175,0.71725,0.7174,201300000.0
2008-08-07 06:50:00,0.7174,0.718,0.7174,0.71785,424700000.0
2008-08-07 06:55:00,0.7178,0.71795,0.7176,0.7179,234200000.0
2008-08-07 07:00:00,0.7179,0.7179,0.7178,0.7178,261200000.0
2008-08-07 07:05:00,0.7178,0.7178,0.7175,0.7176,277000000.0
2008-08-07 07:10:00,0.7176,0.718,0.7176,0.718,304500000.0
2008-08-07 07:15:00,0.718,0.718,0.7177,0.7178,235100000.0
2008-08-07 07:20:00,0.7178,0.7178,0.7175,0.7176,262000000.0
2008-08-07 07:25:00,0.7176,0.7177,0.7175,0.7177,115700000.0
2008-08-07 07:30:00,0.7177,0.7178,0.7176,0.7177,148900000.0
2008-08-07 07:35:00,0.7177,0.7178,0.71755,0.71755,70200000.0
2008-08-07 07:40:00,0.71755,0.7178,0.71755,0.7177,387900000.0
2008-08-07 07:45:00,0.7177,0.7179,0.7172,0.7174,378354000.0
2008-08-07 07:50:00,0.7174,0.7177,0.7174,0.7177,138000000.0
2008-08-07 07:55:00,0.7177,0.7178,0.7175,0.7177,71000000.0
2008-08-07 08:00:00,0.7177,0.7181,0.7177,0.7181,706599997.0
2008-08-07 08:05:00,0.7181,0.71865,0.7176,0.71765,880500000.0
2008-08-07 08:10:00,0.7178,0.71845,0.71765,0.7184,584200000.0
2008-08-07 08:15:00,0.7184,0.719,0.7184,0.719,697300000.0
2008-08-07 08:20:00,0.719,0.719,0.7187,0.719,321100000.0
2008-08-07 08:25:00,0.719,0.71935,0.719,0.7192,576100000.0
2008-08-07 08:30:00,0.7192,0.7196,0.719,0.7196,552500000.0
2008-08-07 08:35:00,0.7196,0.7198,0.7191,0.7192,444500000.0
2008-08-07 08:40:00,0.7192,0.7194,0.7192,0.7192,386400000.0
2008-08-07 08:45:00,0.7192,0.7197,0.7192,0.7196,266400000.0
2008-08-07 08:50:00,0.71955,0.7197,0.7189,0.7196,498100000.0
2008-08-07 08:55:00,0.7198,0.7198,0.71845,0.7186,585399999.0
2008-08-07 09:00:00,0.7186,0.719,0.7185,0.7187,648800000.0
2008-08-07 09:05:00,0.7188,0.7189,0.71765,0.7177,1052400000.0
2008-08-07 09:10:00,0.7177,0.7183,0.7177,0.7178,584000000.0
2008-08-07 09:15:00,0.7179,0.7181,0.7173,0.7173,330200000.0
2008-08-07 09:20:00,0.7174,0.7176,0.7171,0.7175,537700000.0
2008-08-07 09:25:00,0.7175,0.7176,0.7172,0.7173,474400000.0
2008-08-07 09:30:00,0.7173,0.7178,0.7173,0.71765,605100000.0
2008-08-07 09:35:00,0.7177,0.71815,0.7177,0.7178,321800000.0
2008-08-07 09:40:00,0.7178,0.718,0.7177,0.71795,441500000.0
2008-08-07 09:45:00,0.7179,0.718,0.7177,0.7177,555700000.0
2008-08-07 09:50:00,0.7177,0.7177,0.71745,0.71755,421900000.0
2008-08-07 09:55:00,0.7175,0.7175,0.717,0.71735,423100000.0
2008-08-07 10:00:00,0.7173,0.7179,0.7173,0.71785,421000000.0
2008-08-07 10:05:00,0.71785,0.71815,0.7177,0.718,231500000.0
2008-08-07 10:10:00,0.718,0.7182,0.7178,0.718,569300000.0
2008-08-07 10:15:00,0.718,0.71805,0.7176,0.7177,375100000.0
2008-08-07 10:20:00,0.7177,0.7179,0.7177,0.7177,120200000.0
2008-08-07 10:25:00,0.71749,0.718,0.71739,0.71795,569900000.0
2008-08-07 10:30:00,0.7179,0.718,0.7177,0.71785,245599999.0
2008-08-07 10:35:00,0.71785,0.7179,0.7173,0.71735,259600000.0
2008-08-07 10:40:00,0.71735,0.7176,0.7172,0.7174,216100000.0
2008-08-07 10:45:00,0.71745,0.71745,0.7172,0.7174,293100000.0
2008-08-07 10:50:00,0.7174,0.7177,0.717,0.7177,645000000.0
2008-08-07 10:55:00,0.7176,0.7177,0.71735,0.71735,292700000.0
2008-08-07 11:00:00,0.71735,0.7176,0.7173,0.7174,460400000.0
2008-08-07 11:05:00,0.7175,0.7179,0.71735,0.7178,283900000.0
2008-08-07 11:10:00,0.7177,0.7178,0.7177,0.7178,463800000.0
2008-08-07 11:15:00,0.7178,0.7181,0.71765,0.7179,501100000.0
2008-08-07 11:20:00,0.7179,0.7181,0.7177,0.7178,627699997.0
2008-08-07 11:25:00,0.7178,0.71825,0.7178,0.71825,318700000.0
2008-08-07 11:30:00,0.7182,0.71835,0.7181,0.7182,707200000.0
2008-08-07 11:35:00,0.71825,0.71825,0.7181,0.71825,180700001.0
2008-08-07 11:40:00,0.7181,0.71825,0.7181,0.7181,36500000.0
2008-08-07 11:45:00,0.7181,0.71839,0.71783,0.7181,563900004.0
2008-08-07 11:50:00,0.7181,0.7181,0.7179,0.718,416099999.0
2008-08-07 11:55:00,0.718,0.718,0.7178,0.7178,185200000.0
2008-08-07 12:00:00,0.7178,0.7179,0.71745,0.7179,449400001.0
2008-08-07 12:05:00,0.71769,0.7181,0.71747,0.7178,269400000.0
2008-08-07 12:10:00,0.7177,0.7178,0.7173,0.7176,238000000.0
2008-08-07 12:15:00,0.7176,0.7178,0.7176,0.7177,220800000.0
2008-08-07 12:20:00,0.7177,0.71783,0.71744,0.7176,97600000.0
2008-08-07 12:25:00,0.71752,0.7179,0.71706,0.7179,298400000.0
2008-08-07 12:30:00,0.7179,0.718,0.7177,0.7178,125000000.0
2008-08-07 12:35:00,0.71771,0.718,0.71724,0.7179,513600000.0
2008-08-07 12:40:00,0.7179,0.7182,0.7178,0.718,261200000.0
2008-08-07 12:45:00,0.718,0.71825,0.7174,0.7181,429800000.0
2008-08-07 12:50:00,0.7181,0.7182,0.7181,0.7181,167500000.0
2008-08-07 12:55:00,0.7181,0.7181,0.71733,0.71763,232800000.0
2008-08-07 13:00:00,0.71787,0.7181,0.71742,0.71795,162300000.0
2008-08-07 13:05:00,0.7179,0.71795,0.71725,0.7178,186100000.0
2008-08-07 13:10:00,0.7178,0.7179,0.71745,0.7176,306400000.0
2008-08-07 13:15:00,0.7176,0.71775,0.7176,0.7177,91200000.0
2008-08-07 13:20:00,0.7177,0.71805,0.7175,0.71765,143300000.0
2008-08-07 13:25:00,0.71765,0.7177,0.71765,0.7177,43200000.0
2008-08-07 13:30:00,0.7177,0.71775,0.71732,0.71732,74400000.0
2008-08-07 13:35:00,0.7177,0.71775,0.7174,0.7177,121000000.0
2008-08-07 13:40:00,0.71775,0.71775,0.71726,0.71775,190500000.0
2008-08-07 13:45:00,0.7177,0.7179,0.71735,0.7179,211000000.0
2008-08-07 13:50:00,0.7179,0.71835,0.71785,0.7182,467600000.0
2008-08-07 13:55:00,0.7182,0.71825,0.71728,0.7182,268100000.0
2008-08-07 14:00:00,0.7182,0.7182,0.71726,0.71733,140600000.0
2008-08-07 14:05:00,0.71815,0.7183,0.71732,0.7174,67200000.0
2008-08-07 14:10:00,0.7183,0.71835,0.71778,0.71803,355300000.0
2008-08-07 14:15:00,0.71798,0.7183,0.7178,0.7183,83900000.0
2008-08-07 14:20:00,0.7183,0.71835,0.71763,0.7183,133500000.0
2008-08-07 14:25:00,0.7183,0.7185,0.71815,0.7184,155100000.0
2008-08-07 14:30:00,0.7184,0.7201,0.7183,0.7198,743700000.0
2008-08-07 14:35:00,0.7199,0.7199,0.717,0.71825,722500000.0
2008-08-07 14:40:00,0.71825,0.7192,0.7173,0.71785,712500001.0
2008-08-07 14:45:00,0.71785,0.7181,0.71745,0.7181,568300000.0
2008-08-07 14:50:00,0.7181,0.7181,0.717,0.71745,845499999.0
2008-08-07 14:55:00,0.71745,0.7177,0.7165,0.71695,353700000.0
2008-08-07 15:00:00,0.717,0.717,0.7158,0.7168,774000000.0
2008-08-07 15:05:00,0.7169,0.7174,0.7166,0.717,326800000.0
2008-08-07 15:10:00,0.717,0.7171,0.7168,0.717,206100000.0
2008-08-07 15:15:00,0.717,0.7171,0.71565,0.7157,830700001.0
2008-08-07 15:20:00,0.7157,0.7165,0.7152,0.71585,790000001.0
2008-08-07 15:25:00,0.71585,0.7165,0.7157,0.7159,639599998.0
2008-08-07 15:30:00,0.7159,0.7164,0.7159,0.7164,251000000.0
2008-08-07 15:35:00,0.7164,0.7167,0.7159,0.7162,300900000.0
2008-08-07 15:40:00,0.7162,0.7163,0.7159,0.7159,210900000.0
2008-08-07 15:45:00,0.7161,0.7163,0.7153,0.7154,548099999.0
2008-08-07 15:50:00,0.7154,0.716,0.7152,0.7153,594800001.0
2008-08-07 15:55:00,0.71535,0.7156,0.715,0.7151,464400000.0
2008-08-07 16:00:00,0.715,0.7153,0.71375,0.71375,973300000.0
2008-08-07 16:05:00,0.71375,0.7149,0.7134,0.71425,674000000.0
2008-08-07 16:10:00,0.7143,0.7154,0.7142,0.71465,760000000.0
2008-08-07 16:15:00,0.71465,0.7151,0.7142,0.7144,369600000.0
2008-08-07 16:20:00,0.7144,0.7145,0.7137,0.71395,353500000.0
2008-08-07 16:25:00,0.71395,0.7142,0.7138,0.71395,306800000.0
2008-08-07 16:30:00,0.71395,0.7143,0.7138,0.7143,196900000.0
2008-08-07 16:35:00,0.7143,0.7148,0.7143,0.7148,264100000.0
2008-08-07 16:40:00,0.7148,0.7154,0.7147,0.7151,513900000.0
2008-08-07 16:45:00,0.7151,0.7151,0.7143,0.7143,304500000.0
2008-08-07 16:50:00,0.7143,0.7147,0.7142,0.7146,265800000.0
2008-08-07 16:55:00,0.71465,0.7147,0.7143,0.7146,431799999.0
2008-08-07 17:00:00,0.7146,0.7148,0.7144,0.7144,403400001.0
2008-08-07 17:05:00,0.71445,0.71495,0.71445,0.7149,304100000.0
2008-08-07 17:10:00,0.7149,0.7151,0.7146,0.715,724000000.0
2008-08-07 17:15:00,0.715,0.7154,0.715,0.7153,675800000.0
2008-08-07 17:20:00,0.71525,0.71535,0.7151,0.7152,547599999.0
2008-08-07 17:25:00,0.7152,0.7153,0.7151,0.7151,497999999.0
2008-08-07 17:30:00,0.71505,0.7151,0.7148,0.7148,292600001.0
2008-08-07 17:35:00,0.7149,0.7149,0.7146,0.71465,275200000.0
2008-08-07 17:40:00,0.71465,0.7147,0.7145,0.71455,185300000.0
2008-08-07 17:45:00,0.7146,0.7149,0.7139,0.7142,393600000.0
2008-08-07 17:50:00,0.7142,0.7147,0.7142,0.71435,472200000.0
2008-08-07 17:55:00,0.71435,0.715,0.71365,0.7148,481200000.0
2008-08-07 18:00:00,0.7149,0.7156,0.7142,0.7145,767200000.0
2008-08-07 18:05:00,0.7145,0.7151,0.7144,0.715,172800000.0
2008-08-07 18:10:00,0.71495,0.71535,0.7148,0.71515,403800000.0
2008-08-07 18:15:00,0.71515,0.7152,0.7149,0.7149,157300000.0
2008-08-07 18:20:00,0.7149,0.71525,0.7148,0.71485,200600000.0
2008-08-07 18:25:00,0.7148,0.7149,0.7145,0.7146,180507000.0
2008-08-07 18:30:00,0.7146,0.7147,0.7145,0.7146,106425000.0
2008-08-07 18:35:00,0.71455,0.7146,0.7145,0.7145,155666000.0
2008-08-07 18:40:00,0.7145,0.7145,0.71405,0.71425,172885000.0
2008-08-07 18:45:00,0.71425,0.7145,0.7138,0.7142,275300000.0
2008-08-07 18:50:00,0.7142,0.71425,0.71405,0.71425,170989000.0
2008-08-07 18:55:00,0.71425,0.71435,0.71371,0.71435,335700000.0
2008-08-07 19:00:00,0.71435,0.7148,0.71425,0.7148,308500000.0
2008-08-07 19:05:00,0.7148,0.7148,0.71405,0.7146,288520000.0
2008-08-07 19:10:00,0.7146,0.7148,0.7146,0.7147,246800000.0
2008-08-07 19:15:00,0.7147,0.7147,0.7143,0.7143,265100000.0
2008-08-07 19:20:00,0.7143,0.7146,0.7143,0.7145,168300000.0
2008-08-07 19:25:00,0.7145,0.71465,0.7144,0.71465,91500000.0
2008-08-07 19:30:00,0.7148,0.71498,0.71443,0.7145,328100000.0
2008-08-07 19:35:00,0.7145,0.7145,0.71425,0.71425,105300000.0
2008-08-07 19:40:00,0.71425,0.7144,0.7141,0.7142,87000000.0
2008-08-07 19:45:00,0.7142,0.71455,0.71405,0.71455,43851000.0
2008-08-07 19:50:00,0.71455,0.71471,0.71418,0.7146,159000000.0
2008-08-07 19:55:00,0.71455,0.71483,0.71433,0.71465,156500000.0
2008-08-07 20:00:00,0.71463,0.71477,0.71418,0.7147,1261099999.0
2008-08-07 20:05:00,0.7147,0.71484,0.71457,0.7147,376600001.0
2008-08-07 20:10:00,0.7147,0.7147,0.7146,0.71465,30600000.0
2008-08-07 20:15:00,0.71465,0.71474,0.71433,0.71465,147100000.0
2008-08-07 20:20:00,0.71465,0.71465,0.7141,0.71455,550600001.0
2008-08-07 20:25:00,0.71455,0.7151,0.71405,0.71435,177300000.0
2008-08-07 20:30:00,0.71435,0.71435,0.71405,0.71405,46459000.0
2008-08-07 20:35:00,0.71405,0.7146,0.71405,0.71455,277889000.0
2008-08-07 20:40:00,0.71455,0.7149,0.71431,0.7147,381600000.0
2008-08-07 20:45:00,0.7147,0.7153,0.71455,0.7148,164500000.0
2008-08-07 20:50:00,0.71422,0.71491,0.71419,0.7147,589700000.0
2008-08-07 20:55:00,0.7147,0.715,0.7147,0.7149,146000000.0
2008-08-07 21:00:00,0.7149,0.7149,0.71436,0.7144,329500000.0
2008-08-07 21:05:00,0.7148,0.7148,0.7143,0.71456,743400000.0
2008-08-07 21:10:00,0.7146,0.7147,0.71399,0.71438,286200000.0
2008-08-07 21:15:00,0.71435,0.71466,0.71435,0.71451,609799998.0
2008-08-07 21:20:00,0.7144,0.71461,0.71412,0.7143,682399995.0
2008-08-07 21:25:00,0.7143,0.71445,0.71405,0.71405,72800000.0
2008-08-07 21:30:00,0.71405,0.7143,0.71343,0.71405,180524000.0
2008-08-07 21:35:00,0.71375,0.7143,0.71351,0.7141,259900000.0
2008-08-07 21:40:00,0.7141,0.7141,0.71345,0.7137,101100000.0
2008-08-07 21:45:00,0.7137,0.7139,0.7136,0.7137,84100000.0
2008-08-07 21:50:00,0.71365,0.7137,0.7132,0.7133,98900000.0
2008-08-07 21:55:00,0.7133,0.7134,0.71297,0.7133,166300000.0
2008-08-07 22:00:00,0.7133,0.71349,0.71303,0.71332,119300000.0
2008-08-07 22:05:00,0.7134,0.7136,0.7132,0.7135,52300000.0
2008-08-07 22:10:00,0.7135,0.714,0.7135,0.71365,68200000.0
2008-08-07 22:15:00,0.71375,0.7139,0.7135,0.71365,137100000.0
2008-08-07 22:20:00,0.71375,0.71385,0.7136,0.7138,75000000.0
2008-08-07 22:25:00,0.7138,0.7138,0.7135,0.7135,42400000.0
2008-08-07 22:30:00,0.7134,0.71361,0.71302,0.71321,291500000.0
2008-08-07 22:35:00,0.7135,0.71351,0.7129,0.7134,280900000.0
2008-08-07 22:40:00,0.7134,0.7139,0.71309,0.7139,100100000.0
2008-08-07 22:45:00,0.7139,0.7144,0.7139,0.7141,75400000.0
2008-08-07 22:50:00,0.71425,0.7144,0.71383,0.71392,131300000.0
2008-08-07 22:55:00,0.7142,0.7143,0.714,0.7141,48600000.0
2008-08-07 23:00:00,0.71425,0.71425,0.7135,0.71393,120100000.0
2008-08-07 23:05:00,0.714,0.7144,0.71373,0.7144,63100000.0
2008-08-07 23:10:00,0.7142,0.71451,0.714,0.7142,177700000.0
2008-08-07 23:15:00,0.71441,0.7147,0.7142,0.7145,128600000.0
2008-08-07 23:20:00,0.7145,0.715,0.71409,0.7149,128700000.0
2008-08-07 23:25:00,0.7149,0.715,0.71445,0.71475,126400000.0
2008-08-07 23:30:00,0.71465,0.71479,0.71441,0.71455,107100000.0
2008-08-07 23:35:00,0.7145,0.7145,0.71411,0.7145,150500000.0
2008-08-07 23:40:00,0.71436,0.71462,0.7141,0.71415,143400000.0
2008-08-07 23:45:00,0.71415,0.71415,0.7137,0.7139,327600000.0
2008-08-07 23:50:00,0.7139,0.7139,0.7136,0.7136,526000000.0
2008-08-07 23:55:00,0.7136,0.7138,0.7134,0.7134,495700000.0
2008-08-08 00:00:00,0.7134,0.7139,0.7133,0.7137,551600000.0
2008-08-08 00:05:00,0.7137,0.7142,0.7137,0.7141,231300001.0
2008-08-08 00:10:00,0.7141,0.71425,0.71373,0.7141,296900000.0
2008-08-08 00:15:00,0.7141,0.7142,0.7138,0.7139,535699999.0
2008-08-08 00:20:00,0.71372,0.71405,0.71335,0.7135,306699999.0
2008-08-08 00:25:00,0.7135,0.7136,0.7135,0.7135,259800000.0
2008-08-08 00:30:00,0.71368,0.7139,0.71317,0.7139,459400001.0
2008-08-08 00:35:00,0.71405,0.7144,0.7136,0.7142,350499998.0
2008-08-08 00:40:00,0.7142,0.7146,0.7141,0.7145,594000009.0
2008-08-08 00:45:00,0.7145,0.7145,0.71401,0.7144,492300001.0
2008-08-08 00:50:00,0.7144,0.7145,0.7142,0.7144,405899998.0
2008-08-08 00:55:00,0.7144,0.7146,0.7144,0.7146,531599996.0
2008-08-08 01:00:00,0.7146,0.71475,0.71355,0.714,1152399999.0
2008-08-08 01:05:00,0.714,0.7142,0.714,0.7141,420700003.0
2008-08-08 01:10:00,0.7141,0.7142,0.7136,0.7136,553900002.0
2008-08-08 01:15:00,0.7136,0.7137,0.7136,0.7137,734599999.0
2008-08-08 01:20:00,0.7137,0.7142,0.71365,0.7142,421000000.0
2008-08-08 01:25:00,0.7142,0.71435,0.71383,0.7139,629900001.0
2008-08-08 01:30:00,0.7139,0.7139,0.7138,0.7139,134200000.0
2008-08-08 01:35:00,0.7139,0.7139,0.7138,0.7138,609300001.0
2008-08-08 01:40:00,0.7138,0.7138,0.7133,0.7136,1028199999.0
2008-08-08 01:45:00,0.7135,0.71379,0.71335,0.7135,228000000.0
2008-08-08 01:50:00,0.7135,0.7135,0.7131,0.7131,747499998.0
2008-08-08 01:55:00,0.7131,0.7132,0.7127,0.7131,766199996.0
2008-08-08 02:00:00,0.7131,0.71315,0.7127,0.7127,706699998.0
2008-08-08 02:05:00,0.7127,0.7131,0.71125,0.71125,949899996.0
2008-08-08 02:10:00,0.71105,0.7124,0.7109,0.712,1028700001.0
2008-08-08 02:15:00,0.712,0.712,0.7104,0.7106,531500000.0
2008-08-08 02:20:00,0.7106,0.7114,0.7101,0.7105,811800001.0
2008-08-08 02:25:00,0.7105,0.71055,0.70725,0.7078,1553800003.0
2008-08-08 02:30:00,0.7078,0.7088,0.7072,0.7085,2848799994.0
2008-08-08 02:35:00,0.7087,0.7092,0.7087,0.7092,1672299999.0
2008-08-08 02:40:00,0.7092,0.7096,0.7089,0.7095,945600001.0
2008-08-08 02:45:00,0.7095,0.70965,0.70895,0.7092,717299999.0
2008-08-08 02:50:00,0.7092,0.70935,0.7087,0.7088,675600001.0
2008-08-08 02:55:00,0.7088,0.709,0.7081,0.7084,1867099999.0
2008-08-08 03:00:00,0.7084,0.7084,0.7081,0.70835,1188500003.0
2008-08-08 03:05:00,0.70835,0.7086,0.7082,0.7082,971399999.0
2008-08-08 03:10:00,0.7082,0.70825,0.7075,0.7076,809599998.0
2008-08-08 03:15:00,0.7076,0.70765,0.707,0.7073,1513199995.0
2008-08-08 03:20:00,0.7073,0.7074,0.70505,0.7053,1250600001.0
2008-08-08 03:25:00,0.7053,0.70565,0.70445,0.70565,2734099996.0
2008-08-08 03:30:00,0.7057,0.706,0.70495,0.70525,1820700003.0
2008-08-08 03:35:00,0.7052,0.7066,0.7052,0.70655,1467699997.0
2008-08-08 03:40:00,0.70655,0.7069,0.7058,0.70655,1011599999.0
2008-08-08 03:45:00,0.7066,0.70665,0.70595,0.7065,938399997.0
2008-08-08 03:50:00,0.7065,0.70665,0.7056,0.70605,839499998.0
2008-08-08 03:55:00,0.7061,0.7065,0.70605,0.70635,208100000.0
2008-08-08 04:00:00,0.70635,0.70645,0.70615,0.7063,251500000.0
2008-08-08 04:05:00,0.7063,0.70645,0.7062,0.7064,1001699997.0
2008-08-08 04:10:00,0.7064,0.7069,0.7064,0.7067,964599999.0
2008-08-08 04:15:00,0.7068,0.707,0.7065,0.7065,1654099997.0
2008-08-08 04:20:00,0.7065,0.7068,0.7064,0.70645,881799993.0
2008-08-08 04:25:00,0.7065,0.7065,0.7057,0.7059,1367600004.0
2008-08-08 04:30:00,0.7058,0.7059,0.7054,0.70545,2342899996.0
2008-08-08 04:35:00,0.70545,0.7055,0.7037,0.7043,1768699999.0
2008-08-08 04:40:00,0.7043,0.7046,0.70425,0.70435,838099999.0
2008-08-08 04:45:00,0.7044,0.7053,0.70435,0.7051,941099999.0
2008-08-08 04:50:00,0.7051,0.7052,0.7047,0.7048,1462599987.0
2008-08-08 04:55:00,0.70475,0.7049,0.7044,0.7044,843600001.0
2008-08-08 05:00:00,0.7044,0.7046,0.70215,0.70255,1618699994.0
2008-08-08 05:05:00,0.70255,0.703,0.70165,0.7018,2480500000.0
2008-08-08 05:10:00,0.70185,0.7021,0.6993,0.6994,2450399998.0
2008-08-08 05:15:00,0.6994,0.6994,0.6981,0.6991,3814399997.0
2008-08-08 05:20:00,0.6991,0.701,0.69855,0.70055,2722199999.0
2008-08-08 05:25:00,0.70065,0.7018,0.7005,0.7015,2723599999.0
2008-08-08 05:30:00,0.7015,0.7024,0.70105,0.7022,1683600000.0
2008-08-08 05:35:00,0.7022,0.7026,0.7012,0.7014,3351199980.0
2008-08-08 05:40:00,0.7014,0.70145,0.70065,0.7008,1413699994.0
2008-08-08 05:45:00,0.7008,0.7009,0.7005,0.7006,906299995.0
2008-08-08 05:50:00,0.7007,0.7012,0.7007,0.7012,961299996.0
2008-08-08 05:55:00,0.7012,0.7012,0.7006,0.70065,802599996.0
2008-08-08 06:00:00,0.70065,0.7015,0.7006,0.7012,672299998.0
2008-08-08 06:05:00,0.70125,0.7022,0.7012,0.7022,1107800005.0
2008-08-08 06:10:00,0.7022,0.70225,0.7014,0.702,889399998.0
2008-08-08 06:15:00,0.702,0.7023,0.70175,0.7022,373800001.0
2008-08-08 06:20:00,0.7024,0.70295,0.7022,0.7027,909900000.0
2008-08-08 06:25:00,0.7027,0.7031,0.7027,0.7031,937100002.0
2008-08-08 06:30:00,0.7031,0.70375,0.70245,0.7028,1662799997.0
2008-08-08 06:35:00,0.7028,0.7036,0.7028,0.7032,1094300000.0
2008-08-08 06:40:00,0.7032,0.70325,0.7026,0.7026,1501299998.0
2008-08-08 06:45:00,0.7026,0.7026,0.70185,0.702,385200003.0
2008-08-08 06:50:00,0.702,0.7022,0.7016,0.7018,1084799998.0
2008-08-08 06:55:00,0.7018,0.7018,0.70155,0.7017,525499999.0
2008-08-08 07:00:00,0.7018,0.70205,0.7017,0.70205,928300007.0
2008-08-08 07:05:00,0.70205,0.70305,0.702,0.70305,640800004.0
2008-08-08 07:10:00,0.70305,0.70305,0.70245,0.70305,646900003.0
2008-08-08 07:15:00,0.70305,0.70335,0.7026,0.703,764099999.0
2008-08-08 07:20:00,0.703,0.7035,0.7028,0.7032,733100000.0
2008-08-08 07:25:00,0.70325,0.704,0.7032,0.7034,1039799999.0
2008-08-08 07:30:00,0.7034,0.7037,0.7032,0.7036,733999992.0
2008-08-08 07:35:00,0.70355,0.70355,0.7035,0.7035,109800000.0
2008-08-08 07:40:00,0.7035,0.7037,0.7034,0.7035,206799999.0
2008-08-08 07:45:00,0.7035,0.70355,0.70299,0.70345,620100002.0
2008-08-08 07:50:00,0.70345,0.7035,0.7027,0.7027,929800001.0
2008-08-08 07:55:00,0.7027,0.7027,0.7016,0.7025,986500001.0
2008-08-08 08:00:00,0.7025,0.7031,0.70245,0.7029,953299999.0
2008-08-08 08:05:00,0.7029,0.7029,0.7021,0.70215,1492800002.0
2008-08-08 08:10:00,0.7022,0.7031,0.70215,0.7029,1568100001.0
2008-08-08 08:15:00,0.7029,0.7029,0.70145,0.7018,1619899999.0
2008-08-08 08:20:00,0.7018,0.7022,0.70145,0.7018,1125100000.0
2008-08-08 08:25:00,0.7018,0.7025,0.7015,0.7023,1948400008.0
2008-08-08 08:30:00,0.7023,0.70285,0.702,0.7025,1256100000.0
2008-08-08 08:35:00,0.7025,0.703,0.7021,0.7025,1101999997.0
2008-08-08 08:40:00,0.7024,0.7024,0.7015,0.702,1163199999.0
2008-08-08 08:45:00,0.702,0.7022,0.70155,0.7017,1691400007.0
2008-08-08 08:50:00,0.7017,0.70275,0.7016,0.7024,1374400003.0
2008-08-08 08:55:00,0.7024,0.7025,0.70085,0.70115,1083899999.0
2008-08-08 09:00:00,0.70125,0.7016,0.7005,0.7005,1177200002.0
2008-08-08 09:05:00,0.7007,0.7016,0.70036,0.70083,1115800001.0
2008-08-08 09:10:00,0.70083,0.70169,0.7004,0.7014,400399999.0
2008-08-08 09:15:00,0.70147,0.70167,0.70088,0.70095,210400000.0
2008-08-08 09:20:00,0.70125,0.70129,0.7,0.70032,141900000.0
2008-08-08 09:25:00,0.70027,0.70077,0.70007,0.70035,275263451.0
2008-08-08 09:30:00,0.70018,0.70141,0.70018,0.70126,101800000.0
2008-08-08 09:35:00,0.70106,0.70141,0.70076,0.70098,95900000.0
2008-08-08 09:40:00,0.70109,0.70157,0.70089,0.70148,423063450.0
2008-08-08 09:45:00,0.70126,0.70197,0.70098,0.7019,134600000.0
2008-08-08 09:50:00,0.70187,0.70251,0.70153,0.70249,128599999.0
2008-08-08 09:55:00,0.70252,0.70298,0.70193,0.70259,246600000.0
2008-08-08 10:00:00,0.70252,0.70301,0.70209,0.70227,315200000.0
2008-08-08 10:05:00,0.70243,0.7028,0.70206,0.70267,490100000.0
2008-08-08 10:10:00,0.7027,0.70282,0.70218,0.70232,317000001.0
2008-08-08 10:15:00,0.70217,0.70279,0.70185,0.70211,441600001.0
2008-08-08 10:20:00,0.7021,0.70249,0.70152,0.70215,584200000.0
2008-08-08 10:25:00,0.7021,0.7024,0.70174,0.70203,555900000.0
2008-08-08 10:30:00,0.70205,0.70251,0.70147,0.70217,280299999.0
2008-08-08 10:35:00,0.70189,0.70232,0.70116,0.70152,671999999.0
2008-08-08 10:40:00,0.70154,0.70207,0.70104,0.70133,589499998.0
2008-08-08 10:45:00,0.7014,0.70197,0.70109,0.70165,689600001.0
2008-08-08 10:50:00,0.70147,0.70213,0.70128,0.70143,545900000.0
2008-08-08 10:55:00,0.7014,0.70216,0.70132,0.70211,507600000.0
2008-08-08 11:00:00,0.70212,0.70257,0.70149,0.70248,643300000.0
2008-08-08 11:05:00,0.70263,0.7029,0.70214,0.7025,508500000.0
2008-08-08 11:10:00,0.70258,0.70284,0.70203,0.70238,481800000.0
2008-08-08 11:15:00,0.70222,0.70299,0.70202,0.70264,405663451.0
2008-08-08 11:20:00,0.70287,0.70309,0.70241,0.70277,448300000.0
2008-08-08 11:25:00,0.70291,0.70322,0.70224,0.70282,557963451.0
2008-08-08 11:30:00,0.70269,0.70323,0.70228,0.70246,515499999.0
2008-08-08 11:35:00,0.70238,0.70272,0.70115,0.70131,610500000.0
2008-08-08 11:40:00,0.70146,0.70216,0.70098,0.70165,263100000.0
2008-08-08 11:45:00,0.70163,0.70216,0.70102,0.70134,506100000.0
2008-08-08 11:50:00,0.701,0.70138,0.6998,0.69994,609699999.0
2008-08-08 11:55:00,0.7001,0.70054,0.69969,0.69988,821400001.0
2008-08-08 12:00:00,0.69972,0.70128,0.69964,0.70044,592400000.0
2008-08-08 12:05:00,0.70048,0.70126,0.70013,0.70035,323800000.0
2008-08-08 12:10:00,0.70039,0.7011,0.69998,0.70015,357200000.0
2008-08-08 12:15:00,0.70021,0.70074,0.70001,0.70071,236800000.0
2008-08-08 12:20:00,0.70054,0.70094,0.6998,0.70055,531563450.0
2008-08-08 12:25:00,0.70067,0.70137,0.70002,0.70037,449700000.0
2008-08-08 12:30:00,0.70028,0.70056,0.6997,0.69983,394000000.0
2008-08-08 12:35:00,0.69997,0.70061,0.69927,0.69991,426500000.0
2008-08-08 12:40:00,0.70013,0.70192,0.69975,0.70066,673000002.0
2008-08-08 12:45:00,0.70068,0.70144,0.70029,0.70122,285100000.0
2008-08-08 12:50:00,0.70105,0.70112,0.70008,0.70112,174200000.0
2008-08-08 12:55:00,0.70125,0.70145,0.70052,0.70089,169800000.0
2008-08-08 13:00:00,0.70118,0.70144,0.70059,0.70084,148200000.0
2008-08-08 13:05:00,0.70097,0.70162,0.70041,0.70124,421800002.0
2008-08-08 13:10:00,0.70127,0.70193,0.70105,0.70193,360400000.0
2008-08-08 13:15:00,0.70165,0.70262,0.70105,0.70215,277400000.0
2008-08-08 13:20:00,0.70191,0.7032,0.70187,0.70252,184963451.0
2008-08-08 13:25:00,0.7025,0.70383,0.70237,0.70328,413000001.0
2008-08-08 13:30:00,0.70358,0.70358,0.70249,0.70279,345700000.0
2008-08-08 13:35:00,0.70261,0.70377,0.70244,0.70328,460900001.0
2008-08-08 13:40:00,0.70342,0.7045,0.70291,0.70401,533900000.0
2008-08-08 13:45:00,0.70413,0.70462,0.7036,0.70412,585600000.0
2008-08-08 13:50:00,0.70427,0.70496,0.7039,0.70436,444300000.0
2008-08-08 13:55:00,0.70439,0.70518,0.70289,0.70465,431900000.0
2008-08-08 14:00:00,0.7047,0.7047,0.70435,0.7046,465400000.0
2008-08-08 14:05:00,0.7046,0.7048,0.7043,0.7046,465000000.0
2008-08-08 14:10:00,0.70455,0.70495,0.70425,0.70495,335800000.0
2008-08-08 14:15:00,0.70495,0.70535,0.7038,0.7042,802800000.0
2008-08-08 14:20:00,0.7042,0.705,0.70415,0.70425,498700000.0
2008-08-08 14:25:00,0.70425,0.7044,0.7039,0.7039,413099999.0
2008-08-08 14:30:00,0.704,0.7046,0.704,0.7041,387100000.0
2008-08-08 14:35:00,0.70415,0.70415,0.70165,0.7022,678500001.0
2008-08-08 14:40:00,0.7022,0.7023,0.70095,0.7017,689600000.0
2008-08-08 14:45:00,0.7017,0.7024,0.70155,0.70185,601900000.0
2008-08-08 14:50:00,0.7017,0.7029,0.7015,0.7027,305000000.0
2008-08-08 14:55:00,0.7027,0.7027,0.7021,0.7023,194000000.0
2008-08-08 15:00:00,0.70225,0.7024,0.70165,0.7019,272400000.0
2008-08-08 15:05:00,0.7019,0.702,0.70125,0.7013,193700000.0
2008-08-08 15:10:00,0.7013,0.7023,0.70095,0.7019,440200000.0
2008-08-08 15:15:00,0.7019,0.7031,0.7019,0.7026,516300000.0
2008-08-08 15:20:00,0.7026,0.7031,0.7026,0.70265,361100000.0
2008-08-08 15:25:00,0.70265,0.7039,0.70265,0.70325,938600000.0
2008-08-08 15:30:00,0.70325,0.7039,0.70325,0.7037,630100002.0
2008-08-08 15:35:00,0.7037,0.7037,0.70309,0.70332,425500000.0
2008-08-08 15:40:00,0.70365,0.70365,0.70293,0.70315,435000000.0
2008-08-08 15:45:00,0.70315,0.7035,0.70255,0.70275,970300000.0
2008-08-08 15:50:00,0.70275,0.7028,0.7015,0.7017,982500000.0
2008-08-08 15:55:00,0.7017,0.70185,0.7005,0.70055,894099999.0
2008-08-08 16:00:00,0.7006,0.7018,0.7,0.7007,948999999.0
2008-08-08 16:05:00,0.7007,0.70145,0.70045,0.7008,1100400001.0
2008-08-08 16:10:00,0.7008,0.7011,0.7008,0.7009,506600001.0
2008-08-08 16:15:00,0.7009,0.7016,0.7009,0.7014,335000000.0
2008-08-08 16:20:00,0.70145,0.7026,0.70145,0.7024,429700000.0
2008-08-08 16:25:00,0.7024,0.70395,0.7022,0.7037,945600000.0
2008-08-08 16:30:00,0.7037,0.7048,0.70275,0.7046,780100001.0
2008-08-08 16:35:00,0.7047,0.7051,0.7044,0.7048,499700000.0
2008-08-08 16:40:00,0.7048,0.706,0.7044,0.7055,1030600001.0
2008-08-08 16:45:00,0.7054,0.7055,0.7048,0.7049,831300000.0
2008-08-08 16:50:00,0.7049,0.705,0.7042,0.7045,392400000.0
2008-08-08 16:55:00,0.7045,0.7047,0.7037,0.7038,468000000.0
2008-08-08 17:00:00,0.7038,0.704,0.70345,0.70385,582000000.0
2008-08-08 17:05:00,0.70385,0.7043,0.70385,0.7043,153700000.0
2008-08-08 17:10:00,0.7043,0.7045,0.7042,0.7044,168800000.0
2008-08-08 17:15:00,0.7044,0.7047,0.7042,0.7046,171500000.0
2008-08-08 17:20:00,0.7045,0.70465,0.70365,0.7038,348300000.0
2008-08-08 17:25:00,0.7038,0.70395,0.70335,0.7039,236800000.0
2008-08-08 17:30:00,0.7039,0.70475,0.7039,0.7042,229500000.0
2008-08-08 17:35:00,0.7042,0.7049,0.7042,0.7047,670900000.0
2008-08-08 17:40:00,0.7047,0.70605,0.7045,0.7058,956500001.0
2008-08-08 17:45:00,0.70575,0.70575,0.70535,0.7055,395100000.0
2008-08-08 17:50:00,0.7055,0.7055,0.705,0.70535,394500000.0
2008-08-08 17:55:00,0.7054,0.70545,0.70465,0.70465,448000000.0
2008-08-08 18:00:00,0.7046,0.70495,0.7045,0.7047,183000000.0
2008-08-08 18:05:00,0.7047,0.7052,0.70441,0.70505,128700000.0
2008-08-08 18:10:00,0.7052,0.7053,0.70495,0.705,93600000.0
2008-08-08 18:15:00,0.70495,0.7053,0.7049,0.70515,282500000.0
2008-08-08 18:20:00,0.70515,0.70525,0.70455,0.7047,217600000.0
2008-08-08 18:25:00,0.70475,0.705,0.70455,0.7048,64200000.0
2008-08-08 18:30:00,0.70475,0.7049,0.7044,0.7044,90700000.0
2008-08-08 18:35:00,0.70463,0.70463,0.70424,0.7044,106700000.0
2008-08-08 18:40:00,0.7044,0.70445,0.70395,0.704,223300000.0
2008-08-08 18:45:00,0.704,0.7047,0.704,0.70455,242600000.0
2008-08-08 18:50:00,0.7045,0.7047,0.70375,0.7046,287500000.0
2008-08-08 18:55:00,0.70465,0.7051,0.7046,0.7049,120800000.0
2008-08-08 19:00:00,0.7049,0.7052,0.7049,0.70515,44700000.0
2008-08-08 19:05:00,0.7051,0.70525,0.705,0.7051,55700000.0
2008-08-08 19:10:00,0.7051,0.7052,0.70485,0.70485,66300000.0
2008-08-08 19:15:00,0.7049,0.7049,0.70455,0.7046,47100000.0
2008-08-08 19:20:00,0.7046,0.70465,0.7044,0.7045,54300000.0
2008-08-08 19:25:00,0.7045,0.7047,0.7045,0.70465,57700000.0
2008-08-08 19:30:00,0.7046,0.7051,0.7045,0.70495,36000000.0
2008-08-08 19:35:00,0.705,0.70505,0.7046,0.7049,74900000.0
2008-08-08 19:40:00,0.70495,0.70495,0.7047,0.7047,31400000.0
2008-08-08 19:45:00,0.7046,0.7056,0.7046,0.70545,92900000.0
2008-08-08 19:50:00,0.7054,0.70575,0.7048,0.7052,181900000.0
2008-08-08 19:55:00,0.7052,0.7053,0.70465,0.7051,145600000.0
2008-08-08 20:00:00,0.705,0.7053,0.70475,0.70485,70900000.0
2008-08-08 20:05:00,0.705,0.7052,0.7048,0.7052,86500000.0
2008-08-08 20:10:00,0.70499,0.70575,0.70489,0.7055,291700001.0
2008-08-08 20:15:00,0.7055,0.7055,0.70515,0.7054,397800000.0
2008-08-08 20:20:00,0.7054,0.7058,0.7054,0.70565,216400000.0
2008-08-08 20:25:00,0.70565,0.7057,0.70501,0.70502,219200002.0
2008-08-08 20:30:00,0.7054,0.7055,0.70501,0.7054,193700000.0
2008-08-08 20:35:00,0.7054,0.7054,0.70466,0.7051,214400000.0
2008-08-08 20:40:00,0.7052,0.7057,0.70505,0.7056,80600000.0
2008-08-08 20:45:00,0.7057,0.7059,0.70478,0.7049,169000000.0
2008-08-08 20:50:00,0.70495,0.70499,0.7044,0.7046,312300000.0
2008-08-08 20:55:00,0.70455,0.7048,0.7045,0.7045,50800000.0
2008-08-08 21:00:00,0.7045,0.70475,0.7035,0.70418,483900000.0
2008-08-08 21:05:00,0.70435,0.7044,0.70355,0.7036,95700000.0
2008-08-08 21:10:00,0.7036,0.70375,0.7034,0.7034,60800000.0
2008-08-08 21:15:00,0.70334,0.7038,0.70298,0.70355,480200002.0
2008-08-08 21:20:00,0.70333,0.7045,0.70319,0.7044,687300004.0
2008-08-08 21:25:00,0.7044,0.7045,0.70405,0.7042,59400000.0
2008-08-08 21:30:00,0.7042,0.7042,0.7037,0.7037,21700000.0
2008-08-08 21:35:00,0.7038,0.7041,0.70365,0.70405,36500000.0
2008-08-08 21:40:00,0.704,0.7051,0.7038,0.70495,83700000.0
2008-08-08 21:45:00,0.70495,0.70505,0.70425,0.7048,73500000.0
2008-08-08 21:50:00,0.7048,0.7055,0.7048,0.7051,68000000.0
2008-08-08 21:55:00,0.70515,0.70515,0.7047,0.70515,65100000.0
2008-08-08 22:00:00,0.7051,0.7052,0.70431,0.7048,130699999.0
2008-08-08 22:05:00,0.7049,0.705,0.70433,0.70475,95000000.0
2008-08-08 22:10:00,0.70475,0.7052,0.7045,0.7045,71100000.0
2008-08-08 22:15:00,0.7045,0.70465,0.7044,0.7046,24000000.0
2008-08-08 22:20:00,0.7045,0.70465,0.7045,0.70465,25100000.0
2008-08-08 22:25:00,0.7046,0.7048,0.7045,0.7047,44800000.0
2008-08-08 22:30:00,0.7048,0.7049,0.70424,0.70465,473300000.0
2008-08-08 22:35:00,0.70465,0.7048,0.70465,0.7047,51800000.0
2008-08-08 22:40:00,0.7047,0.705,0.70463,0.70463,242100000.0
2008-08-08 22:45:00,0.7049,0.7049,0.70375,0.7042,283000000.0
2008-08-08 22:50:00,0.7042,0.7044,0.70395,0.70395,99600000.0
2008-08-08 22:55:00,0.7044,0.7044,0.7039,0.704,108100000.0
2008-08-11 00:00:00,0.701,0.7013,0.7008,0.7012,99200000.0
2008-08-11 00:05:00,0.7013,0.7013,0.7009,0.7011,49600000.0
2008-08-11 00:10:00,0.701,0.7018,0.701,0.7014,124000000.0
2008-08-11 00:15:00,0.7015,0.7018,0.7011,0.7016,124000000.0
2008-08-11 00:20:00,0.7015,0.7015,0.7012,0.7014,99200000.0
2008-08-11 00:25:00,0.7013,0.7017,0.7012,0.7017,74400000.0
2008-08-11 00:30:00,0.7018,0.7018,0.7018,0.7018,24800000.0
2008-08-11 00:40:00,0.7017,0.7017,0.7013,0.7014,49600000.0
2008-08-11 00:45:00,0.7015,0.7018,0.7013,0.7014,124000000.0
2008-08-11 00:50:00,0.7013,0.7015,0.701,0.7011,124000000.0
2008-08-11 00:55:00,0.701,0.7011,0.701,0.7011,99200000.0
2008-08-11 01:00:00,0.7013,0.7013,0.701,0.7012,124000000.0
2008-08-11 01:05:00,0.7013,0.7016,0.7013,0.7016,99200000.0
2008-08-11 01:15:00,0.7017,0.7018,0.7015,0.7018,49600000.0
2008-08-11 01:20:00,0.7022,0.7026,0.7018,0.702,124000000.0
2008-08-11 01:25:00,0.7018,0.702,0.7017,0.702,74400000.0
2008-08-11 01:30:00,0.7018,0.7021,0.7018,0.702,99200000.0
2008-08-11 01:35:00,0.7021,0.7021,0.702,0.702,74400000.0
2008-08-11 01:40:00,0.7021,0.7021,0.7021,0.7021,24800000.0
2008-08-11 01:45:00,0.702,0.702,0.7014,0.7015,124000000.0
2008-08-11 01:50:00,0.7014,0.7014,0.7005,0.7005,99200000.0
2008-08-11 01:55:00,0.7006,0.7006,0.7004,0.7005,74400000.0
2008-08-11 02:00:00,0.7005,0.7015,0.7005,0.701,776500001.0
2008-08-11 02:05:00,0.701,0.701,0.7007,0.7008,178600000.0
2008-08-11 02:10:00,0.7008,0.701,0.7008,0.7008,278900000.0
2008-08-11 02:15:00,0.7008,0.7008,0.7006,0.7006,254399999.0
2008-08-11 02:20:00,0.7006,0.7011,0.7006,0.701,322600000.0
2008-08-11 02:25:00,0.7011,0.7012,0.7008,0.7008,419599998.0
2008-08-11 02:30:00,0.7008,0.7008,0.7005,0.7005,500300007.0
2008-08-11 02:35:00,0.7005,0.7006,0.70007,0.70032,986700012.0
2008-08-11 02:40:00,0.7005,0.7008,0.7005,0.7008,437799996.0
2008-08-11 02:45:00,0.7008,0.7012,0.7008,0.7011,1144000003.0
2008-08-11 02:50:00,0.7011,0.7019,0.7009,0.7015,721500001.0
2008-08-11 02:55:00,0.7014,0.7017,0.7008,0.7015,1065500000.0
2008-08-11 03:00:00,0.7015,0.7015,0.7011,0.7011,172300000.0
2008-08-11 03:05:00,0.7011,0.7018,0.7011,0.7018,448200002.0
2008-08-11 03:10:00,0.7018,0.7027,0.7018,0.7027,1138000003.0
2008-08-11 03:15:00,0.7027,0.7039,0.7027,0.7032,1008999994.0
2008-08-11 03:20:00,0.7032,0.7032,0.7022,0.7027,794499999.0
2008-08-11 03:25:00,0.7027,0.7027,0.7021,0.7022,810599997.0
2008-08-11 03:30:00,0.7022,0.7027,0.7013,0.7026,1074500000.0
2008-08-11 03:35:00,0.7025,0.704,0.70245,0.7028,1519299992.0
2008-08-11 03:40:00,0.703,0.70325,0.7019,0.7023,539900000.0
2008-08-11 03:45:00,0.7023,0.7024,0.7019,0.70195,1070600006.0
2008-08-11 03:50:00,0.702,0.7022,0.7019,0.7019,373200000.0
2008-08-11 03:55:00,0.70195,0.7023,0.7019,0.7021,190600000.0
2008-08-11 04:00:00,0.702,0.7024,0.702,0.702,200100000.0
2008-08-11 04:05:00,0.7021,0.7025,0.70205,0.7022,411400000.0
2008-08-11 04:10:00,0.7022,0.7025,0.70186,0.70228,815499998.0
2008-08-11 04:15:00,0.7023,0.7023,0.69985,0.7006,1159300000.0
2008-08-11 04:20:00,0.7006,0.7006,0.6988,0.699,1529300001.0
2008-08-11 04:25:00,0.699,0.7005,0.6986,0.7001,1372800002.0
2008-08-11 04:30:00,0.7001,0.70025,0.6997,0.7002,379300000.0
2008-08-11 04:35:00,0.7002,0.7005,0.7001,0.7005,201399999.0
2008-08-11 04:40:00,0.70045,0.7007,0.69995,0.70015,447500001.0
2008-08-11 04:45:00,0.70015,0.70027,0.69989,0.7002,271100000.0
2008-08-11 04:50:00,0.7001,0.7001,0.6989,0.6992,500300000.0
2008-08-11 04:55:00,0.6992,0.6994,0.6991,0.6994,324400001.0
2008-08-11 05:00:00,0.6994,0.6995,0.699,0.6992,415300000.0
2008-08-11 05:05:00,0.6992,0.6992,0.6982,0.6988,807700003.0
2008-08-11 05:10:00,0.6987,0.6988,0.698,0.6988,966099999.0
2008-08-11 05:15:00,0.6987,0.6993,0.6984,0.69855,229200000.0
2008-08-11 05:20:00,0.6986,0.69932,0.6986,0.6991,310199999.0
2008-08-11 05:25:00,0.6991,0.6993,0.69885,0.69925,98500000.0
2008-08-11 05:30:00,0.6993,0.69945,0.69905,0.6994,29900000.0
2008-08-11 05:35:00,0.6993,0.6996,0.6993,0.6996,77400000.0
2008-08-11 05:40:00,0.6997,0.6998,0.69955,0.6997,228200000.0
2008-08-11 05:45:00,0.69955,0.69985,0.6995,0.6997,126700000.0
2008-08-11 05:50:00,0.6998,0.7004,0.6998,0.7004,425800000.0
2008-08-11 05:55:00,0.7004,0.7006,0.7004,0.7004,397100000.0
2008-08-11 06:00:00,0.7004,0.7005,0.69995,0.7,401200000.0
2008-08-11 06:05:00,0.7,0.7001,0.69925,0.6997,376200000.0
2008-08-11 06:10:00,0.6997,0.6997,0.6994,0.6995,598700001.0
2008-08-11 06:15:00,0.6996,0.6996,0.6983,0.6987,349700000.0
2008-08-11 06:20:00,0.69875,0.6992,0.6985,0.6991,339300000.0
2008-08-11 06:25:00,0.6992,0.6993,0.6989,0.6992,390700000.0
2008-08-11 06:30:00,0.6992,0.6995,0.6987,0.6995,334000000.0
2008-08-11 06:35:00,0.6994,0.6995,0.69868,0.6993,126300000.0
2008-08-11 06:40:00,0.6993,0.6995,0.69902,0.6995,633000003.0
2008-08-11 06:45:00,0.6997,0.7,0.69929,0.7,228400000.0
2008-08-11 06:50:00,0.70005,0.7005,0.69995,0.7005,587000000.0
2008-08-11 06:55:00,0.7005,0.7006,0.69995,0.7004,902899998.0
2008-08-11 07:00:00,0.70015,0.7004,0.69979,0.69986,171800000.0
2008-08-11 07:05:00,0.69985,0.7003,0.69981,0.7002,71700000.0
2008-08-11 07:10:00,0.7003,0.70045,0.69987,0.7001,783599996.0
2008-08-11 07:15:00,0.7001,0.7004,0.69984,0.70028,281499998.0
2008-08-11 07:20:00,0.7002,0.7009,0.69984,0.7009,360100000.0
2008-08-11 07:25:00,0.70055,0.7007,0.70034,0.7006,204500000.0
2008-08-11 07:30:00,0.70056,0.7009,0.70002,0.7009,416099999.0
2008-08-11 07:35:00,0.7009,0.7013,0.7008,0.7009,542499997.0
2008-08-11 07:40:00,0.70088,0.70101,0.7,0.7008,62600000.0
2008-08-11 07:45:00,0.7008,0.7009,0.6996,0.6998,709399998.0
2008-08-11 07:50:00,0.6998,0.70005,0.6994,0.7,576800002.0
2008-08-11 07:55:00,0.6999,0.70025,0.69965,0.7,402200000.0
2008-08-11 08:00:00,0.7001,0.7002,0.6996,0.6999,176900000.0
2008-08-11 08:05:00,0.7,0.7011,0.7,0.7009,243800000.0
2008-08-11 08:10:00,0.7009,0.70105,0.7005,0.701,191400000.0
2008-08-11 08:15:00,0.701,0.7012,0.70025,0.70034,133800000.0
2008-08-11 08:20:00,0.701,0.7011,0.70095,0.70095,118000000.0
2008-08-11 08:25:00,0.70095,0.701,0.69955,0.70015,523500000.0
2008-08-11 08:30:00,0.70015,0.70065,0.70005,0.70055,169300000.0
2008-08-11 08:35:00,0.70055,0.7009,0.70045,0.70075,239100000.0
2008-08-11 08:40:00,0.7007,0.701,0.699,0.69915,385699999.0
2008-08-11 08:45:00,0.6991,0.7,0.6991,0.6995,184700000.0
2008-08-11 08:50:00,0.6995,0.70025,0.69887,0.7,119200000.0
2008-08-11 08:55:00,0.70005,0.70065,0.7,0.70035,146400000.0
2008-08-11 09:00:00,0.7004,0.7008,0.70014,0.70058,92500000.0
2008-08-11 09:05:00,0.7004,0.70084,0.70015,0.70037,81800000.0
2008-08-11 09:10:00,0.7004,0.70082,0.6998,0.70003,175600000.0
2008-08-11 09:15:00,0.70003,0.70063,0.69969,0.70034,228200000.0
2008-08-11 09:20:00,0.7003,0.70085,0.70023,0.70054,78500000.0
2008-08-11 09:25:00,0.70077,0.70141,0.70028,0.70136,138300000.0
2008-08-11 09:30:00,0.70123,0.7018,0.70106,0.70123,315800000.0
2008-08-11 09:35:00,0.7014,0.7028,0.7014,0.70255,153300000.0
2008-08-11 09:40:00,0.70255,0.7034,0.7025,0.7032,97000000.0
2008-08-11 09:45:00,0.7032,0.7038,0.7031,0.7037,92000000.0
2008-08-11 09:50:00,0.7037,0.7047,0.7037,0.7045,396200000.0
2008-08-11 09:55:00,0.7046,0.70735,0.70455,0.7069,819300000.0
2008-08-11 10:00:00,0.7069,0.7082,0.70625,0.70785,1089900002.0
2008-08-11 10:05:00,0.7079,0.7079,0.7063,0.7064,904500000.0
2008-08-11 10:10:00,0.7064,0.70735,0.70635,0.7073,1725400000.0
2008-08-11 10:15:00,0.70735,0.7077,0.70685,0.70685,636800000.0
2008-08-11 10:20:00,0.7065,0.70675,0.7062,0.7066,348600000.0
2008-08-11 10:25:00,0.7066,0.7068,0.70605,0.7068,412400000.0
2008-08-11 10:30:00,0.7068,0.7082,0.7068,0.7078,1819300001.0
2008-08-11 10:35:00,0.7079,0.7079,0.707,0.7072,865400003.0
2008-08-11 10:40:00,0.70715,0.70715,0.7065,0.7065,482500001.0
2008-08-11 10:45:00,0.7065,0.7065,0.70605,0.7061,249000000.0
2008-08-11 10:50:00,0.70605,0.70675,0.70605,0.7067,714100000.0
2008-08-11 10:55:00,0.7067,0.7075,0.70665,0.7074,313600000.0
2008-08-11 11:00:00,0.7074,0.7074,0.7065,0.7066,745300002.0
2008-08-11 11:05:00,0.7066,0.707,0.7066,0.7068,464500000.0
2008-08-11 11:10:00,0.7068,0.7068,0.7067,0.7067,210900000.0
2008-08-11 11:15:00,0.7067,0.7069,0.7067,0.7068,217800000.0
2008-08-11 11:20:00,0.7068,0.707,0.7066,0.7067,219400000.0
2008-08-11 11:25:00,0.7067,0.70685,0.7066,0.7066,276300001.0
2008-08-11 11:30:00,0.7066,0.7067,0.70606,0.70659,313500000.0
2008-08-11 11:35:00,0.7065,0.7065,0.7048,0.705,493000000.0
2008-08-11 11:40:00,0.705,0.7054,0.7049,0.7052,562900000.0
2008-08-11 11:45:00,0.7052,0.7053,0.7048,0.705,641500000.0
2008-08-11 11:50:00,0.705,0.706,0.7048,0.7058,1108499999.0
2008-08-11 11:55:00,0.7058,0.7059,0.7053,0.7058,407000000.0
2008-08-11 12:00:00,0.7058,0.706,0.7057,0.7058,226300000.0
2008-08-11 12:05:00,0.7058,0.7058,0.7053,0.7057,112700000.0
2008-08-11 12:10:00,0.7057,0.70585,0.7053,0.7056,110200000.0
2008-08-11 12:15:00,0.7056,0.7061,0.7049,0.7051,570800000.0
2008-08-11 12:20:00,0.7053,0.70535,0.70465,0.7049,792500000.0
2008-08-11 12:25:00,0.7049,0.7049,0.70385,0.7044,257800000.0
2008-08-11 12:30:00,0.7043,0.7046,0.704,0.7043,193100000.0
2008-08-11 12:35:00,0.7043,0.7047,0.7043,0.7043,281700000.0
2008-08-11 12:40:00,0.7043,0.7048,0.7042,0.7044,609000000.0
2008-08-11 12:45:00,0.7043,0.7044,0.7036,0.704,587900000.0
2008-08-11 12:50:00,0.704,0.7042,0.7035,0.7035,126800000.0
2008-08-11 12:55:00,0.7035,0.7038,0.7035,0.7038,99200000.0
2008-08-11 13:00:00,0.7038,0.704,0.7038,0.7039,91600000.0
2008-08-11 13:05:00,0.7039,0.70405,0.7037,0.704,371200001.0
2008-08-11 13:10:00,0.704,0.70415,0.70359,0.70374,1590000004.0
2008-08-11 13:15:00,0.70373,0.7043,0.70356,0.7039,813100000.0
2008-08-11 13:20:00,0.7039,0.7041,0.7038,0.7039,121900000.0
2008-08-11 13:25:00,0.7038,0.70404,0.70345,0.7037,157500000.0
2008-08-11 13:30:00,0.7037,0.7039,0.7035,0.7036,329300000.0
2008-08-11 13:35:00,0.7036,0.7039,0.7035,0.7037,148000000.0
2008-08-11 13:40:00,0.7037,0.7039,0.7035,0.7035,122500000.0
2008-08-11 13:45:00,0.7035,0.7039,0.7035,0.7036,117800000.0
2008-08-11 13:50:00,0.7038,0.7038,0.7035,0.7037,90900000.0
2008-08-11 13:55:00,0.7037,0.7042,0.7037,0.7042,79000000.0
2008-08-11 14:00:00,0.7042,0.7042,0.7041,0.7041,26500000.0
2008-08-11 14:05:00,0.7041,0.7041,0.704,0.7041,20600000.0
2008-08-11 14:10:00,0.704,0.7042,0.704,0.7042,52700000.0
2008-08-11 14:15:00,0.70415,0.7044,0.70415,0.7043,105400000.0
2008-08-11 14:20:00,0.7043,0.7043,0.7039,0.7043,138700000.0
2008-08-11 14:25:00,0.70398,0.7048,0.70384,0.7047,235300000.0
2008-08-11 14:30:00,0.7047,0.7047,0.7042,0.7044,637300000.0
2008-08-11 14:35:00,0.7044,0.7044,0.7038,0.704,293405400.0
2008-08-11 14:40:00,0.704,0.70435,0.7038,0.70415,152800000.0
2008-08-11 14:45:00,0.70425,0.7046,0.70415,0.7046,99100000.0
2008-08-11 14:50:00,0.7046,0.7046,0.7034,0.7037,220801350.0
2008-08-11 14:55:00,0.7037,0.7039,0.7026,0.7027,590300000.0
2008-08-11 15:00:00,0.7027,0.703,0.7019,0.7024,378500000.0
2008-08-11 15:05:00,0.7024,0.7025,0.7021,0.7021,149900000.0
2008-08-11 15:10:00,0.7021,0.70225,0.7021,0.7022,72800000.0
2008-08-11 15:15:00,0.7022,0.7027,0.702,0.70245,711200000.0
2008-08-11 15:20:00,0.70245,0.7025,0.7019,0.7024,285900000.0
2008-08-11 15:25:00,0.7024,0.7028,0.7023,0.7025,444300000.0
2008-08-11 15:30:00,0.7025,0.70293,0.70234,0.70288,267800000.0
2008-08-11 15:35:00,0.70265,0.70292,0.70223,0.7026,396200000.0
2008-08-11 15:40:00,0.70265,0.7027,0.7021,0.7021,176500000.0
2008-08-11 15:45:00,0.7021,0.7026,0.7021,0.7024,73800000.0
2008-08-11 15:50:00,0.7024,0.7024,0.7024,0.7024,20000000.0
2008-08-11 15:55:00,0.7024,0.7027,0.70215,0.7023,225400000.0
2008-08-11 16:00:00,0.7023,0.7024,0.7023,0.7024,58700000.0
2008-08-11 16:05:00,0.70245,0.7026,0.70195,0.7022,170800000.0
2008-08-11 16:10:00,0.7022,0.70235,0.702,0.7023,124100000.0
2008-08-11 16:15:00,0.7023,0.7023,0.7019,0.70215,56500000.0
2008-08-11 16:20:00,0.7021,0.7021,0.7015,0.7018,176100000.0
2008-08-11 16:25:00,0.7018,0.7019,0.7018,0.7018,74100000.0
2008-08-11 16:30:00,0.7018,0.7023,0.7018,0.7021,113900000.0
2008-08-11 16:35:00,0.7021,0.7026,0.7021,0.7026,184500000.0
2008-08-11 16:40:00,0.7026,0.7028,0.7025,0.7025,457700000.0
2008-08-11 16:45:00,0.7025,0.7027,0.7022,0.7025,208800000.0
2008-08-11 16:50:00,0.7026,0.7028,0.70245,0.7028,254000000.0
2008-08-11 16:55:00,0.7028,0.703,0.7021,0.7022,227300000.0
2008-08-11 17:00:00,0.70235,0.7027,0.70235,0.7024,284900000.0
2008-08-11 17:05:00,0.70245,0.7026,0.7024,0.7024,172700000.0
2008-08-11 17:10:00,0.7024,0.7026,0.7024,0.7024,186500000.0
2008-08-11 17:15:00,0.7024,0.7027,0.70235,0.7024,106200000.0
2008-08-11 17:20:00,0.7024,0.7032,0.7024,0.7032,190700000.0
2008-08-11 17:25:00,0.7032,0.7032,0.7024,0.7024,254600000.0
2008-08-11 17:30:00,0.7024,0.7025,0.7024,0.7025,56700000.0
2008-08-11 17:35:00,0.7025,0.7026,0.7024,0.70245,76500000.0
2008-08-11 17:40:00,0.7024,0.7024,0.70225,0.7023,69700000.0
2008-08-11 17:45:00,0.7023,0.7023,0.7016,0.7017,241100000.0
2008-08-11 17:50:00,0.7016,0.7017,0.70055,0.7006,163600000.0
2008-08-11 17:55:00,0.7006,0.7013,0.7005,0.7005,164000000.0
2008-08-11 18:00:00,0.7006,0.7009,0.70005,0.7003,142500000.0
2008-08-11 18:05:00,0.7004,0.7004,0.69969,0.7001,166900000.0
2008-08-11 18:10:00,0.7001,0.70024,0.69965,0.70015,109700000.0
2008-08-11 18:15:00,0.70015,0.70015,0.6997,0.69995,73700000.0
2008-08-11 18:20:00,0.70005,0.70005,0.69905,0.6994,107700000.0
2008-08-11 18:25:00,0.69945,0.6999,0.69925,0.6996,213100000.0
2008-08-11 18:30:00,0.6996,0.6997,0.6991,0.6992,145200000.0
2008-08-11 18:35:00,0.69915,0.6994,0.699,0.69925,134300000.0
2008-08-11 18:40:00,0.6993,0.6995,0.6991,0.6995,111800000.0
2008-08-11 18:45:00,0.69945,0.69985,0.69915,0.6997,177900000.0
2008-08-11 18:50:00,0.69965,0.70035,0.69965,0.6998,209600000.0
2008-08-11 18:55:00,0.6998,0.7002,0.69975,0.6998,84000000.0
2008-08-11 19:00:00,0.69975,0.70005,0.6996,0.6996,144000000.0
2008-08-11 19:05:00,0.6996,0.6999,0.69915,0.6998,169800000.0
2008-08-11 19:10:00,0.69955,0.69994,0.69948,0.6997,342400000.0
2008-08-11 19:15:00,0.69975,0.69975,0.69893,0.6991,181900000.0
2008-08-11 19:20:00,0.6994,0.69951,0.69894,0.69943,459800000.0
2008-08-11 19:25:00,0.69925,0.6993,0.69905,0.69905,71400000.0
2008-08-11 19:30:00,0.69905,0.6992,0.6988,0.69885,64300000.0
2008-08-11 19:35:00,0.69885,0.69885,0.6974,0.69845,219900000.0
2008-08-11 19:40:00,0.69845,0.6988,0.69815,0.6983,106300000.0
2008-08-11 19:45:00,0.6983,0.699,0.69775,0.6986,221100000.0
2008-08-11 19:50:00,0.69865,0.6987,0.69805,0.69825,70200000.0
2008-08-11 19:55:00,0.69825,0.6985,0.69815,0.6983,66400000.0
2008-08-11 20:00:00,0.6983,0.6987,0.6982,0.6985,113800000.0
2008-08-11 20:05:00,0.6984,0.6984,0.69765,0.698,94400000.0
2008-08-11 20:10:00,0.6979,0.6985,0.6978,0.6985,79100000.0
2008-08-11 20:15:00,0.69807,0.6987,0.69797,0.6986,258200000.0
2008-08-11 20:20:00,0.6987,0.6988,0.69829,0.6987,190800000.0
2008-08-11 20:25:00,0.6983,0.69881,0.6983,0.6987,302700000.0
2008-08-11 20:30:00,0.69847,0.69915,0.6984,0.69915,103800000.0
2008-08-11 20:35:00,0.6992,0.6995,0.6992,0.6994,36800000.0
2008-08-11 20:40:00,0.6994,0.6998,0.6992,0.6992,73700000.0
2008-08-11 20:45:00,0.6992,0.6992,0.6985,0.6986,31700000.0
2008-08-11 20:50:00,0.6986,0.6986,0.6983,0.6986,40900000.0
2008-08-11 20:55:00,0.6986,0.6999,0.6986,0.69955,203400000.0
2008-08-11 21:00:00,0.69955,0.6997,0.69925,0.6993,74200000.0
2008-08-11 21:05:00,0.6993,0.6993,0.69863,0.69906,60900000.0
2008-08-11 21:10:00,0.6991,0.69915,0.6987,0.6987,27700000.0
2008-08-11 21:15:00,0.6987,0.6987,0.6981,0.6984,17600000.0
2008-08-11 21:20:00,0.6984,0.6985,0.6983,0.6985,19400000.0
2008-08-11 21:25:00,0.6985,0.6985,0.69799,0.698,34200000.0
2008-08-11 21:30:00,0.6984,0.69841,0.69788,0.69797,222700000.0
2008-08-11 21:35:00,0.69795,0.69845,0.69754,0.6979,81100000.0
2008-08-11 21:40:00,0.69785,0.698,0.6975,0.6976,57300000.0
2008-08-11 21:45:00,0.69765,0.69781,0.69736,0.6974,67700000.0
2008-08-11 21:50:00,0.69748,0.6981,0.69731,0.6981,104900000.0
2008-08-11 21:55:00,0.69805,0.6982,0.69775,0.6982,38800000.0
2008-08-11 22:00:00,0.6982,0.6982,0.69775,0.69775,44000000.0
2008-08-11 22:05:00,0.69775,0.69795,0.69775,0.69785,14700000.0
2008-08-11 22:10:00,0.69785,0.6982,0.6977,0.6982,182200000.0
2008-08-11 22:15:00,0.69793,0.69832,0.6977,0.6982,197500000.0
2008-08-11 22:20:00,0.6982,0.6985,0.6981,0.6984,53200000.0
2008-08-11 22:25:00,0.69859,0.69905,0.6982,0.6989,88500000.0
2008-08-11 22:30:00,0.69895,0.6991,0.6989,0.699,33200000.0
2008-08-11 22:35:00,0.69861,0.69922,0.69861,0.69922,111700000.0
2008-08-11 22:40:00,0.69905,0.69915,0.69895,0.69915,18500000.0
2008-08-11 22:45:00,0.69915,0.6993,0.69885,0.6993,45600000.0
2008-08-11 22:50:00,0.6993,0.6995,0.6993,0.69935,30400000.0
2008-08-11 22:55:00,0.69935,0.6994,0.6991,0.6991,33500000.0
2008-08-11 23:00:00,0.6991,0.6992,0.6991,0.6991,15000000.0
2008-08-11 23:05:00,0.6991,0.69919,0.69881,0.69892,269900000.0
2008-08-11 23:10:00,0.6991,0.6991,0.69865,0.6991,182200000.0
2008-08-11 23:15:00,0.6991,0.6991,0.6982,0.6985,599600000.0
2008-08-11 23:20:00,0.6985,0.6987,0.69795,0.69815,178000000.0
2008-08-11 23:25:00,0.69815,0.6984,0.6981,0.6983,112000001.0
2008-08-11 23:30:00,0.6983,0.6983,0.6976,0.6979,542900000.0
2008-08-11 23:35:00,0.6979,0.6984,0.69785,0.6982,310000000.0
2008-08-11 23:40:00,0.69815,0.6982,0.6977,0.6977,239900000.0
2008-08-11 23:45:00,0.6977,0.6979,0.69745,0.6978,731700002.0
2008-08-11 23:50:00,0.6976,0.6978,0.69755,0.6976,288800000.0
2008-08-11 23:55:00,0.6976,0.6977,0.6975,0.6977,218200000.0
2008-08-12 00:00:00,0.6977,0.6979,0.69715,0.69745,483900000.0
2008-08-12 00:05:00,0.6976,0.698,0.69715,0.698,591500000.0
2008-08-12 00:10:00,0.698,0.6981,0.69745,0.6981,1039400001.0
2008-08-12 00:15:00,0.698,0.6984,0.6979,0.698,422100002.0
2008-08-12 00:20:00,0.698,0.69804,0.69765,0.69771,98100000.0
2008-08-12 00:25:00,0.698,0.698,0.6978,0.6979,399500000.0
2008-08-12 00:30:00,0.69795,0.6981,0.69785,0.6981,508100000.0
2008-08-12 00:35:00,0.6981,0.6991,0.6981,0.6991,817900000.0
2008-08-12 00:40:00,0.6991,0.6991,0.69895,0.699,219200000.0
2008-08-12 00:45:00,0.699,0.6991,0.6984,0.6985,656700000.0
2008-08-12 00:50:00,0.69846,0.6985,0.698,0.698,681700001.0
2008-08-12 00:55:00,0.698,0.698,0.69748,0.6979,434800000.0
2008-08-12 01:00:00,0.6979,0.6979,0.6975,0.69783,319900000.0
2008-08-12 01:05:00,0.6977,0.6984,0.6977,0.6981,597699999.0
2008-08-12 01:10:00,0.6982,0.6983,0.6978,0.6981,443600000.0
2008-08-12 01:15:00,0.6981,0.6984,0.69769,0.6984,328700000.0
2008-08-12 01:20:00,0.6984,0.69875,0.6983,0.6984,160700000.0
2008-08-12 01:25:00,0.6985,0.69865,0.69839,0.69846,70700000.0
2008-08-12 01:30:00,0.69855,0.699,0.69835,0.6988,322100000.0
2008-08-12 01:35:00,0.6988,0.699,0.69826,0.699,212700000.0
2008-08-12 01:40:00,0.699,0.6992,0.6989,0.69915,148600000.0
2008-08-12 01:45:00,0.6992,0.6992,0.69845,0.6988,117000000.0
2008-08-12 01:50:00,0.69873,0.69893,0.69849,0.6988,21000000.0
2008-08-12 01:55:00,0.6988,0.699,0.6988,0.699,55500000.0
2008-08-12 02:00:00,0.6991,0.6993,0.6987,0.6989,247100000.0
2008-08-12 02:05:00,0.69885,0.6994,0.6987,0.6989,162300000.0
2008-08-12 02:10:00,0.69885,0.6997,0.6988,0.6996,182100000.0
2008-08-12 02:15:00,0.6997,0.7002,0.6997,0.69975,294199999.0
2008-08-12 02:20:00,0.6997,0.69982,0.69937,0.6998,110600000.0
2008-08-12 02:25:00,0.69975,0.6998,0.6996,0.6996,78600000.0
2008-08-12 02:30:00,0.69965,0.6999,0.69905,0.6998,242100001.0
2008-08-12 02:35:00,0.6998,0.6998,0.6992,0.6993,54500000.0
2008-08-12 02:40:00,0.6993,0.69964,0.69914,0.69935,183900000.0
2008-08-12 02:45:00,0.69935,0.6996,0.69899,0.6996,150099999.0
2008-08-12 02:50:00,0.69945,0.69945,0.6985,0.6986,342499999.0
2008-08-12 02:55:00,0.69855,0.6986,0.6982,0.6984,101300000.0
2008-08-12 03:00:00,0.69845,0.69845,0.6973,0.6975,350100001.0
2008-08-12 03:05:00,0.6975,0.69775,0.69635,0.6966,1110900000.0
2008-08-12 03:10:00,0.6966,0.6968,0.69555,0.6967,489600000.0
2008-08-12 03:15:00,0.6967,0.697,0.6961,0.6967,441100000.0
2008-08-12 03:20:00,0.6967,0.6969,0.6948,0.696,823800000.0
2008-08-12 03:25:00,0.696,0.69625,0.6959,0.69605,226700000.0
2008-08-12 03:30:00,0.69605,0.6965,0.6957,0.696,350100000.0
2008-08-12 03:35:00,0.69595,0.69645,0.6957,0.6963,453700000.0
2008-08-12 03:40:00,0.6964,0.697,0.696,0.6961,547000000.0
2008-08-12 03:45:00,0.6961,0.6965,0.6958,0.6965,163900000.0
2008-08-12 03:50:00,0.6965,0.6968,0.6964,0.6965,143000001.0
2008-08-12 03:55:00,0.6966,0.6967,0.6965,0.6966,85600000.0
2008-08-12 04:00:00,0.69665,0.6975,0.69615,0.6968,280700000.0
2008-08-12 04:05:00,0.6968,0.6972,0.6966,0.6967,411800000.0
2008-08-12 04:10:00,0.69675,0.6973,0.69665,0.69715,336200000.0
2008-08-12 04:15:00,0.6971,0.6973,0.6967,0.6967,245499999.0
2008-08-12 04:20:00,0.6967,0.6968,0.696,0.6963,545199999.0
2008-08-12 04:25:00,0.6963,0.6968,0.69615,0.6966,215500000.0
2008-08-12 04:30:00,0.6966,0.6967,0.6964,0.6966,110100000.0
2008-08-12 04:35:00,0.6966,0.6966,0.6963,0.6964,216100001.0
2008-08-12 04:40:00,0.6964,0.69653,0.69604,0.6963,429899999.0
2008-08-12 04:45:00,0.6963,0.6972,0.6963,0.69685,506500000.0
2008-08-12 04:50:00,0.69695,0.6974,0.69685,0.6974,566199999.0
2008-08-12 04:55:00,0.6974,0.69745,0.697,0.69745,491400000.0
2008-08-12 05:00:00,0.6974,0.6976,0.69705,0.69715,267999999.0
2008-08-12 05:05:00,0.6972,0.69771,0.69683,0.69724,178500000.0
2008-08-12 05:10:00,0.6975,0.6976,0.69725,0.6974,371700001.0
2008-08-12 05:15:00,0.6974,0.6975,0.6968,0.69693,192800000.0
2008-08-12 05:20:00,0.6971,0.69737,0.6967,0.6972,106600000.0
2008-08-12 05:25:00,0.69687,0.6976,0.69682,0.6975,188700000.0
2008-08-12 05:30:00,0.69727,0.69774,0.69711,0.69765,112400000.0
2008-08-12 05:35:00,0.69755,0.6977,0.6974,0.69745,178300000.0
2008-08-12 05:40:00,0.6974,0.6975,0.69665,0.6969,523400000.0
2008-08-12 05:45:00,0.6969,0.6969,0.6965,0.6965,244300000.0
2008-08-12 05:50:00,0.6965,0.6969,0.6965,0.6968,272900000.0
2008-08-12 05:55:00,0.6968,0.69686,0.69629,0.6965,175600000.0
2008-08-12 06:00:00,0.69655,0.6967,0.6963,0.6967,327300000.0
2008-08-12 06:05:00,0.69653,0.6969,0.69639,0.69643,139700000.0
2008-08-12 06:10:00,0.69655,0.6969,0.69629,0.6969,212500000.0
2008-08-12 06:15:00,0.69672,0.69715,0.6965,0.6971,62300000.0
2008-08-12 06:20:00,0.6971,0.69735,0.697,0.697,123500000.0
2008-08-12 06:25:00,0.697,0.69745,0.697,0.69745,279600000.0
2008-08-12 06:30:00,0.69745,0.6975,0.6969,0.69715,306300000.0
2008-08-12 06:35:00,0.69715,0.69715,0.6964,0.6965,160500000.0
2008-08-12 06:40:00,0.6965,0.69655,0.69595,0.69655,160000000.0
2008-08-12 06:45:00,0.69655,0.69665,0.6963,0.6964,318600000.0
2008-08-12 06:50:00,0.6964,0.6969,0.6964,0.6966,192700000.0
2008-08-12 06:55:00,0.6966,0.6966,0.69607,0.6964,206400000.0
2008-08-12 07:00:00,0.6964,0.6971,0.6964,0.6967,329600000.0
2008-08-12 07:05:00,0.6968,0.69695,0.69645,0.69695,245000000.0
2008-08-12 07:10:00,0.697,0.69715,0.697,0.69715,56400000.0
2008-08-12 07:15:00,0.6971,0.6973,0.6965,0.6965,161000001.0
2008-08-12 07:20:00,0.6965,0.6968,0.6962,0.69635,415800000.0
2008-08-12 07:25:00,0.69635,0.69685,0.69635,0.6966,359900000.0
2008-08-12 07:30:00,0.6966,0.69661,0.6961,0.6962,358500000.0
2008-08-12 07:35:00,0.6962,0.6963,0.696,0.696,244600000.0
2008-08-12 07:40:00,0.69585,0.69609,0.69475,0.6949,577800000.0
2008-08-12 07:45:00,0.6949,0.6951,0.6944,0.695,1077400000.0
2008-08-12 07:50:00,0.695,0.69575,0.6938,0.6942,609600000.0
2008-08-12 07:55:00,0.6943,0.6948,0.69305,0.6938,572800000.0
2008-08-12 08:00:00,0.6938,0.69405,0.6934,0.6936,213700000.0
2008-08-12 08:05:00,0.69365,0.6943,0.69365,0.69415,263900000.0
2008-08-12 08:10:00,0.6941,0.69545,0.6941,0.69545,311600000.0
2008-08-12 08:15:00,0.6955,0.69635,0.69535,0.69555,397500000.0
2008-08-12 08:20:00,0.69555,0.69585,0.6953,0.6957,1096900003.0
2008-08-12 08:25:00,0.6957,0.6957,0.6953,0.6955,967800000.0
2008-08-12 08:30:00,0.6955,0.6958,0.6954,0.6957,372100000.0
2008-08-12 08:35:00,0.6957,0.69715,0.69545,0.69655,650800000.0
2008-08-12 08:40:00,0.69655,0.6967,0.6962,0.6965,349000000.0
2008-08-12 08:45:00,0.6965,0.69765,0.6965,0.69665,611100000.0
2008-08-12 08:50:00,0.69665,0.69675,0.69635,0.69655,372500000.0
2008-08-12 08:55:00,0.6966,0.69695,0.6964,0.6965,222600000.0
2008-08-12 09:00:00,0.6965,0.6967,0.6964,0.6966,197000000.0
2008-08-12 09:05:00,0.6966,0.6966,0.69575,0.6958,472300000.0
2008-08-12 09:10:00,0.6958,0.6958,0.6945,0.6954,400200000.0
2008-08-12 09:15:00,0.6954,0.69685,0.6954,0.69665,467300000.0
2008-08-12 09:20:00,0.6966,0.6968,0.6965,0.6968,197599999.0
2008-08-12 09:25:00,0.6969,0.6972,0.69675,0.6968,348800000.0
2008-08-12 09:30:00,0.69685,0.697,0.6964,0.6965,448799999.0
2008-08-12 09:35:00,0.6965,0.6965,0.69615,0.69635,338500000.0
2008-08-12 09:40:00,0.6963,0.69675,0.69625,0.6966,206400000.0
2008-08-12 09:45:00,0.6966,0.6967,0.69615,0.69655,284700000.0
2008-08-12 09:50:00,0.69655,0.698,0.69655,0.69775,740500000.0
2008-08-12 09:55:00,0.6978,0.698,0.6972,0.69735,634400000.0
2008-08-12 10:00:00,0.6974,0.69755,0.6969,0.697,630600000.0
2008-08-12 10:05:00,0.69715,0.69745,0.6968,0.6968,303200000.0
2008-08-12 10:10:00,0.69705,0.69755,0.69669,0.69689,451999999.0
2008-08-12 10:15:00,0.697,0.69755,0.69671,0.69745,224300000.0
2008-08-12 10:20:00,0.69745,0.6975,0.6971,0.69715,252500000.0
2008-08-12 10:25:00,0.69715,0.6972,0.69635,0.69655,496300000.0
2008-08-12 10:30:00,0.69655,0.69705,0.6959,0.69625,231600000.0
2008-08-12 10:35:00,0.69625,0.69685,0.6961,0.69615,526300000.0
2008-08-12 10:40:00,0.69615,0.6968,0.696,0.6962,519200000.0
2008-08-12 10:45:00,0.6962,0.6964,0.6948,0.6958,738900001.0
2008-08-12 10:50:00,0.6958,0.6958,0.69525,0.6955,514700000.0
2008-08-12 10:55:00,0.6955,0.6961,0.6955,0.6959,564099999.0
2008-08-12 11:00:00,0.6959,0.6971,0.69575,0.697,621400000.0
2008-08-12 11:05:00,0.697,0.6979,0.6968,0.6975,1053099999.0
2008-08-12 11:10:00,0.6975,0.69775,0.69615,0.69615,843000000.0
2008-08-12 11:15:00,0.69615,0.6963,0.69445,0.6949,705300000.0
2008-08-12 11:20:00,0.69495,0.6952,0.69475,0.6951,448500001.0
2008-08-12 11:25:00,0.69515,0.6956,0.6947,0.6949,418500000.0
2008-08-12 11:30:00,0.6949,0.695,0.6937,0.6937,504800001.0
2008-08-12 11:35:00,0.69365,0.6944,0.69335,0.6942,670600000.0
2008-08-12 11:40:00,0.69425,0.6946,0.69385,0.69435,608700000.0
2008-08-12 11:45:00,0.69435,0.6952,0.6943,0.6944,676100000.0
2008-08-12 11:50:00,0.69405,0.6942,0.69335,0.6934,484800000.0
2008-08-12 11:55:00,0.6934,0.6934,0.69255,0.69305,340500000.0
2008-08-12 12:00:00,0.69305,0.69405,0.69305,0.694,567000000.0
2008-08-12 12:05:00,0.694,0.695,0.69395,0.6946,823200000.0
2008-08-12 12:10:00,0.69455,0.6947,0.69445,0.69455,344000000.0
2008-08-12 12:15:00,0.6945,0.6949,0.6944,0.6949,251500000.0
2008-08-12 12:20:00,0.6949,0.69505,0.69465,0.69495,399800000.0
2008-08-12 12:25:00,0.695,0.6955,0.695,0.69526,365500000.0
2008-08-12 12:30:00,0.69545,0.69585,0.69505,0.69515,264000000.0
2008-08-12 12:35:00,0.6951,0.6952,0.6949,0.695,269400000.0
2008-08-12 12:40:00,0.695,0.6951,0.6946,0.69505,428600000.0
2008-08-12 12:45:00,0.69505,0.6955,0.695,0.69545,941500000.0
2008-08-12 12:50:00,0.69545,0.6964,0.6951,0.69605,717800000.0
2008-08-12 12:55:00,0.69605,0.6961,0.6953,0.6955,704300000.0
2008-08-12 13:00:00,0.6955,0.6956,0.6951,0.6953,286500000.0
2008-08-12 13:05:00,0.6953,0.69545,0.69465,0.69515,300300000.0
2008-08-12 13:10:00,0.69515,0.6952,0.6948,0.6951,443100000.0
2008-08-12 13:15:00,0.6951,0.6955,0.6951,0.6953,323300000.0
2008-08-12 13:20:00,0.6953,0.6954,0.6951,0.6952,242500000.0
2008-08-12 13:25:00,0.6952,0.6953,0.6949,0.69525,205300000.0
2008-08-12 13:30:00,0.69525,0.69549,0.69469,0.69485,498100000.0
2008-08-12 13:35:00,0.695,0.6955,0.6949,0.69535,232700000.0
2008-08-12 13:40:00,0.69535,0.6961,0.69535,0.696,329500000.0
2008-08-12 13:45:00,0.696,0.6961,0.6957,0.6957,132300000.0
2008-08-12 13:50:00,0.6957,0.6965,0.6957,0.69645,544500000.0
2008-08-12 13:55:00,0.6965,0.6968,0.6964,0.6965,291400000.0
2008-08-12 14:00:00,0.6965,0.6965,0.69576,0.696,152300000.0
2008-08-12 14:05:00,0.69598,0.6966,0.69586,0.6966,221400000.0
2008-08-12 14:10:00,0.6966,0.6969,0.6966,0.6968,443800000.0
2008-08-12 14:15:00,0.6969,0.69815,0.6967,0.69795,651600002.0
2008-08-12 14:20:00,0.698,0.6986,0.6978,0.698,647900000.0
2008-08-12 14:25:00,0.698,0.69805,0.69715,0.6973,755100000.0
2008-08-12 14:30:00,0.6973,0.6981,0.6969,0.6979,308100000.0
2008-08-12 14:35:00,0.6979,0.6998,0.69785,0.6997,919100000.0
2008-08-12 14:40:00,0.6997,0.69995,0.69915,0.6997,636300000.0
2008-08-12 14:45:00,0.6997,0.70105,0.69915,0.7,947500000.0
2008-08-12 14:50:00,0.6998,0.7,0.6987,0.6988,499200000.0
2008-08-12 14:55:00,0.69885,0.6994,0.6988,0.6994,263700000.0
2008-08-12 15:00:00,0.6994,0.6994,0.69865,0.6991,372800000.0
2008-08-12 15:05:00,0.6991,0.7002,0.6991,0.7002,750199999.0
2008-08-12 15:10:00,0.70015,0.7004,0.69945,0.70035,737600002.0
2008-08-12 15:15:00,0.7004,0.7011,0.7002,0.7008,886800000.0
2008-08-12 15:20:00,0.7007,0.7008,0.69995,0.70005,277900001.0
2008-08-12 15:25:00,0.69995,0.7,0.69895,0.6991,387000000.0
2008-08-12 15:30:00,0.6992,0.6993,0.69805,0.6987,970600000.0
2008-08-12 15:35:00,0.6987,0.6994,0.6984,0.6994,762399999.0
2008-08-12 15:40:00,0.6994,0.69965,0.6988,0.69885,669401350.0
2008-08-12 15:45:00,0.6989,0.69915,0.6987,0.6987,244400000.0
2008-08-12 15:50:00,0.6987,0.6994,0.6987,0.6993,182100000.0
2008-08-12 15:55:00,0.6993,0.7002,0.69885,0.6994,911400000.0
2008-08-12 16:00:00,0.6994,0.6995,0.698,0.6981,769900000.0
2008-08-12 16:05:00,0.69805,0.6987,0.698,0.6987,298100002.0
2008-08-12 16:10:00,0.6987,0.69925,0.6983,0.6983,446316200.0
2008-08-12 16:15:00,0.6983,0.69835,0.69695,0.69735,609300001.0
2008-08-12 16:20:00,0.6974,0.6981,0.6972,0.698,644400000.0
2008-08-12 16:25:00,0.698,0.6987,0.698,0.6986,341100000.0
2008-08-12 16:30:00,0.6986,0.6992,0.69845,0.69865,189800000.0
2008-08-12 16:35:00,0.6986,0.6992,0.69825,0.6986,493300000.0
2008-08-12 16:40:00,0.6987,0.6987,0.6981,0.6981,236700000.0
2008-08-12 16:45:00,0.6981,0.6984,0.69765,0.698,976600000.0
2008-08-12 16:50:00,0.698,0.6985,0.6979,0.6985,236400000.0
2008-08-12 16:55:00,0.6985,0.69855,0.6982,0.6984,191701350.0
2008-08-12 17:00:00,0.6984,0.69855,0.6983,0.69845,148600000.0
2008-08-12 17:05:00,0.6985,0.6985,0.6974,0.6976,796099997.0
2008-08-12 17:10:00,0.6976,0.69815,0.69745,0.69775,595500000.0
2008-08-12 17:15:00,0.6978,0.6987,0.6978,0.6983,493600000.0
2008-08-12 17:20:00,0.6983,0.6983,0.69795,0.69795,899899994.0
2008-08-12 17:25:00,0.698,0.698,0.69755,0.69765,516600000.0
2008-08-12 17:30:00,0.69765,0.6981,0.6976,0.69765,413000000.0
2008-08-12 17:35:00,0.69765,0.6984,0.6976,0.6984,529900000.0
2008-08-12 17:40:00,0.69825,0.6984,0.69805,0.6981,352000000.0
2008-08-12 17:45:00,0.69815,0.6984,0.698,0.69835,269200000.0
2008-08-12 17:50:00,0.69845,0.69895,0.69845,0.69865,522700000.0
2008-08-12 17:55:00,0.6986,0.6987,0.69845,0.6986,352800000.0
2008-08-12 18:00:00,0.69865,0.6996,0.6986,0.6996,178200000.0
2008-08-12 18:05:00,0.6997,0.6998,0.6991,0.6992,374900000.0
2008-08-12 18:10:00,0.69925,0.6995,0.6991,0.6994,142300000.0
2008-08-12 18:15:00,0.6994,0.6994,0.6991,0.6993,113200000.0
2008-08-12 18:20:00,0.6993,0.69935,0.69878,0.6989,330000000.0
2008-08-12 18:25:00,0.69885,0.6992,0.6986,0.6987,275100000.0
2008-08-12 18:30:00,0.69875,0.69887,0.69834,0.6988,279900000.0
2008-08-12 18:35:00,0.69881,0.69886,0.69823,0.6983,250099999.0
2008-08-12 18:40:00,0.6986,0.6986,0.69745,0.6977,227300000.0
2008-08-12 18:45:00,0.69765,0.6982,0.6976,0.6982,117500000.0
2008-08-12 18:50:00,0.6982,0.69826,0.69768,0.6982,354800000.0
2008-08-12 18:55:00,0.6982,0.6982,0.6981,0.69815,46500000.0
2008-08-12 19:00:00,0.6981,0.6993,0.6981,0.69905,242000000.0
2008-08-12 19:05:00,0.699,0.6995,0.69895,0.6995,178600000.0
2008-08-12 19:10:00,0.6995,0.6995,0.6985,0.69895,198300000.0
2008-08-12 19:15:00,0.69895,0.69935,0.69865,0.6991,103300000.0
2008-08-12 19:20:00,0.69915,0.69925,0.6988,0.69885,87700000.0
2008-08-12 19:25:00,0.69885,0.69925,0.69885,0.6991,38700000.0
2008-08-12 19:30:00,0.6993,0.6994,0.699,0.6993,117000000.0
2008-08-12 19:35:00,0.6993,0.6997,0.6985,0.6988,830800000.0
2008-08-12 19:40:00,0.6988,0.6995,0.6986,0.6995,99300000.0
2008-08-12 19:45:00,0.69931,0.69953,0.69884,0.69942,305000000.0
2008-08-12 19:50:00,0.69947,0.69957,0.69894,0.6992,146300000.0
2008-08-12 19:55:00,0.6992,0.701,0.6992,0.7006,257000000.0
2008-08-12 20:00:00,0.7006,0.7006,0.69965,0.69965,78800000.0
2008-08-12 20:05:00,0.69975,0.6999,0.6996,0.6998,110300000.0
2008-08-12 20:10:00,0.6998,0.7004,0.6997,0.7,158400000.0
2008-08-12 20:15:00,0.69972,0.70035,0.69947,0.7003,212800000.0
2008-08-12 20:20:00,0.70022,0.70075,0.69994,0.7005,145000000.0
2008-08-12 20:25:00,0.70055,0.7007,0.7,0.7,261600000.0
2008-08-12 20:30:00,0.7001,0.7005,0.70005,0.70025,189500000.0
2008-08-12 20:35:00,0.7003,0.7006,0.7001,0.70035,390300000.0
2008-08-12 20:40:00,0.7003,0.7004,0.69995,0.7003,77600000.0
2008-08-12 20:45:00,0.7004,0.7004,0.7,0.7,85900000.0
2008-08-12 20:50:00,0.7,0.7002,0.69966,0.6999,123800000.0
2008-08-12 20:55:00,0.6999,0.7001,0.69965,0.7,55000000.0
2008-08-12 21:00:00,0.7,0.7001,0.69938,0.7,109000000.0
2008-08-12 21:05:00,0.6999,0.7001,0.6993,0.69935,197400000.0
2008-08-12 21:10:00,0.6994,0.69963,0.6991,0.69935,319100000.0
2008-08-12 21:15:00,0.69935,0.69935,0.6989,0.6989,128500000.0
2008-08-12 21:20:00,0.6989,0.6989,0.6985,0.6986,173000000.0
2008-08-12 21:25:00,0.6987,0.69885,0.69855,0.6987,61000000.0
2008-08-12 21:30:00,0.6987,0.699,0.698,0.6981,257500000.0
2008-08-12 21:35:00,0.6981,0.6983,0.69735,0.6978,364799999.0
2008-08-12 21:40:00,0.69775,0.69815,0.6973,0.6974,322700000.0
2008-08-12 21:45:00,0.6974,0.6976,0.6971,0.6976,231900000.0
2008-08-12 21:50:00,0.6976,0.69768,0.69721,0.69763,92600000.0
2008-08-12 21:55:00,0.6976,0.69795,0.69721,0.6979,176300000.0
2008-08-12 22:00:00,0.69785,0.698,0.6977,0.6979,150200000.0
2008-08-12 22:05:00,0.6979,0.698,0.6978,0.698,96700000.0
2008-08-12 22:10:00,0.6979,0.6982,0.69785,0.6981,179800000.0
2008-08-12 22:15:00,0.6981,0.6982,0.69775,0.6979,56800000.0
2008-08-12 22:20:00,0.6979,0.698,0.69755,0.6977,190700000.0
2008-08-12 22:25:00,0.6977,0.698,0.69735,0.69799,89600000.0
2008-08-12 22:30:00,0.6977,0.69772,0.69727,0.6976,54400000.0
2008-08-12 22:35:00,0.69755,0.6976,0.69685,0.6972,360500000.0
2008-08-12 22:40:00,0.6972,0.69735,0.69695,0.6972,181100000.0
2008-08-12 22:45:00,0.69725,0.6976,0.69715,0.6976,92900000.0
2008-08-12 22:50:00,0.6976,0.6977,0.6972,0.6972,37400000.0
2008-08-12 22:55:00,0.6972,0.6972,0.69545,0.6957,437900000.0
2008-08-12 23:00:00,0.6957,0.6959,0.69545,0.69555,598400002.0
2008-08-12 23:05:00,0.6956,0.696,0.69545,0.69565,430000000.0
2008-08-12 23:10:00,0.69575,0.69595,0.6941,0.6942,679900000.0
2008-08-12 23:15:00,0.6942,0.69426,0.6934,0.6938,610399997.0
2008-08-12 23:20:00,0.6939,0.6942,0.6936,0.6936,328500000.0
2008-08-12 23:25:00,0.69355,0.69361,0.6931,0.6935,192200000.0
2008-08-12 23:30:00,0.6935,0.6937,0.6934,0.69355,311600000.0
2008-08-12 23:35:00,0.6936,0.6937,0.6931,0.6935,323200000.0
2008-08-12 23:40:00,0.69345,0.6935,0.6926,0.6927,527800000.0
2008-08-12 23:45:00,0.69265,0.6928,0.692,0.69205,1504299984.0
2008-08-12 23:50:00,0.69205,0.6926,0.69205,0.6923,693899999.0
2008-08-12 23:55:00,0.6923,0.6932,0.69225,0.693,835599998.0
2008-08-13 00:00:00,0.693,0.6933,0.6927,0.6929,980300001.0
2008-08-13 00:05:00,0.6929,0.6931,0.6929,0.6929,277099999.0
2008-08-13 00:10:00,0.693,0.6935,0.69295,0.6933,495700000.0
2008-08-13 00:15:00,0.6933,0.69335,0.69325,0.69325,280500000.0
2008-08-13 00:20:00,0.69325,0.6934,0.69325,0.6933,440200000.0
2008-08-13 00:25:00,0.6933,0.6933,0.69275,0.693,559800000.0
2008-08-13 00:30:00,0.6927,0.693,0.69245,0.6925,285635000.0
2008-08-13 00:35:00,0.6925,0.69318,0.6924,0.69313,458100000.0
2008-08-13 00:40:00,0.69302,0.69316,0.69251,0.693,465100000.0
2008-08-13 00:45:00,0.693,0.6941,0.6929,0.6941,1015600000.0
2008-08-13 00:50:00,0.6941,0.6944,0.69315,0.69325,475500000.0
2008-08-13 00:55:00,0.6935,0.6939,0.69285,0.6929,230300000.0
2008-08-13 01:00:00,0.6929,0.69369,0.6929,0.69369,262600000.0
2008-08-13 01:05:00,0.6936,0.6937,0.6936,0.6936,35200000.0
2008-08-13 01:10:00,0.6936,0.6936,0.6929,0.6932,441299999.0
2008-08-13 01:15:00,0.69325,0.6935,0.693,0.6931,240000000.0
2008-08-13 01:20:00,0.6929,0.693,0.6925,0.6928,659099999.0
2008-08-13 01:25:00,0.6927,0.6927,0.6922,0.6925,704100000.0
2008-08-13 01:30:00,0.6925,0.69271,0.692,0.692,278600000.0
2008-08-13 01:35:00,0.692,0.6927,0.69105,0.6924,1458600001.0
2008-08-13 01:40:00,0.6924,0.6925,0.69205,0.69205,275900000.0
2008-08-13 01:45:00,0.69205,0.6922,0.6916,0.6918,490000000.0
2008-08-13 01:50:00,0.6918,0.69225,0.6917,0.692,395099999.0
2008-08-13 01:55:00,0.692,0.6926,0.6919,0.69195,573299999.0
2008-08-13 02:00:00,0.6919,0.6923,0.6918,0.6923,423900000.0
2008-08-13 02:05:00,0.6923,0.6923,0.69205,0.6922,477500000.0
2008-08-13 02:10:00,0.6922,0.6922,0.69085,0.6911,984000000.0
2008-08-13 02:15:00,0.6911,0.6912,0.68955,0.6897,2125400012.0
2008-08-13 02:20:00,0.68975,0.691,0.6897,0.6909,1765499994.0
2008-08-13 02:25:00,0.6909,0.6911,0.68955,0.6897,1164499999.0
2008-08-13 02:30:00,0.6897,0.6916,0.6896,0.6915,1023399999.0
2008-08-13 02:35:00,0.6915,0.6915,0.6909,0.6911,1037000003.0
2008-08-13 02:40:00,0.6911,0.692,0.691,0.6913,1124800000.0
2008-08-13 02:45:00,0.6913,0.6913,0.6906,0.6909,866000000.0
2008-08-13 02:50:00,0.6909,0.6912,0.6907,0.691,551600000.0
2008-08-13 02:55:00,0.691,0.6914,0.69075,0.6909,909400000.0
2008-08-13 03:00:00,0.6909,0.6911,0.68985,0.6911,1133700004.0
2008-08-13 03:05:00,0.69105,0.6913,0.691,0.6912,591800000.0
2008-08-13 03:10:00,0.6913,0.6917,0.6912,0.6915,777699996.0
2008-08-13 03:15:00,0.6913,0.6915,0.6911,0.6912,1295599998.0
2008-08-13 03:20:00,0.69115,0.6917,0.6911,0.69155,703799999.0
2008-08-13 03:25:00,0.6915,0.6917,0.6908,0.6908,748600000.0
2008-08-13 03:30:00,0.6909,0.6918,0.6909,0.6914,1155700000.0
2008-08-13 03:35:00,0.69145,0.6915,0.6911,0.6914,683100000.0
2008-08-13 03:40:00,0.6914,0.69165,0.6912,0.6912,555999998.0
2008-08-13 03:45:00,0.69125,0.6914,0.69065,0.6909,906899999.0
2008-08-13 03:50:00,0.6909,0.6911,0.6908,0.691,568600000.0
2008-08-13 03:55:00,0.691,0.69115,0.6908,0.6911,543300000.0
2008-08-13 04:00:00,0.69115,0.6914,0.691,0.6911,323000000.0
2008-08-13 04:05:00,0.6911,0.6913,0.6893,0.6894,880099999.0
2008-08-13 04:10:00,0.6893,0.68975,0.6864,0.6865,1099800000.0
2008-08-13 04:15:00,0.6865,0.6865,0.6829,0.6839,2215300003.0
2008-08-13 04:20:00,0.6839,0.6839,0.68235,0.6831,2431434500.0
2008-08-13 04:25:00,0.6831,0.6846,0.6827,0.6846,1475299999.0
2008-08-13 04:30:00,0.6846,0.6846,0.6834,0.6842,1234900001.0
2008-08-13 04:35:00,0.68425,0.6856,0.68425,0.68545,509500000.0
2008-08-13 04:40:00,0.6855,0.6877,0.6855,0.6877,1062900000.0
2008-08-13 04:45:00,0.68775,0.6878,0.687,0.68755,886699999.0
2008-08-13 04:50:00,0.68755,0.68755,0.68645,0.68655,559100000.0
2008-08-13 04:55:00,0.68655,0.6867,0.6864,0.68645,245700000.0
2008-08-13 05:00:00,0.68645,0.6866,0.686,0.68655,657900000.0
2008-08-13 05:05:00,0.68655,0.6867,0.6857,0.6859,415000000.0
2008-08-13 05:10:00,0.6859,0.68615,0.68575,0.68615,473100001.0
2008-08-13 05:15:00,0.68615,0.6864,0.686,0.6862,387600001.0
2008-08-13 05:20:00,0.6862,0.6868,0.68605,0.68635,304000000.0
2008-08-13 05:25:00,0.6864,0.6865,0.68605,0.6864,361000000.0
2008-08-13 05:30:00,0.6864,0.6865,0.68615,0.68635,482600001.0
2008-08-13 05:35:00,0.68635,0.6873,0.6863,0.6872,282900000.0
2008-08-13 05:40:00,0.6873,0.6882,0.6873,0.688,396800000.0
2008-08-13 05:45:00,0.688,0.688,0.6876,0.6878,339900000.0
2008-08-13 05:50:00,0.6878,0.688,0.6868,0.6868,627400000.0
2008-08-13 05:55:00,0.6869,0.6873,0.68665,0.6872,243600000.0
2008-08-13 06:00:00,0.6872,0.68725,0.68655,0.6869,303100000.0
2008-08-13 06:05:00,0.687,0.6876,0.687,0.6875,230200000.0
2008-08-13 06:10:00,0.6875,0.6875,0.68725,0.68745,261500000.0
2008-08-13 06:15:00,0.68745,0.6877,0.6873,0.68745,297200000.0
2008-08-13 06:20:00,0.68745,0.6876,0.68745,0.6875,194500000.0
2008-08-13 06:25:00,0.68755,0.6881,0.6875,0.6879,331499999.0
2008-08-13 06:30:00,0.6879,0.6882,0.6877,0.6877,450200001.0
2008-08-13 06:35:00,0.6877,0.68785,0.6875,0.6878,415500001.0
2008-08-13 06:40:00,0.6878,0.688,0.6878,0.6879,180600000.0
2008-08-13 06:45:00,0.6879,0.68835,0.6879,0.688,276800000.0
2008-08-13 06:50:00,0.688,0.68832,0.68773,0.68773,79900000.0
2008-08-13 06:55:00,0.6882,0.6882,0.68805,0.6882,146500000.0
2008-08-13 07:00:00,0.6882,0.6884,0.6881,0.6882,191100000.0
2008-08-13 07:05:00,0.6883,0.68835,0.6882,0.6883,129300002.0
2008-08-13 07:10:00,0.6883,0.6886,0.6883,0.6885,120500000.0
2008-08-13 07:15:00,0.6885,0.6887,0.68845,0.6885,58200000.0
2008-08-13 07:20:00,0.68855,0.6893,0.68855,0.68895,388200000.0
2008-08-13 07:25:00,0.689,0.6891,0.68855,0.689,174800000.0
2008-08-13 07:30:00,0.68905,0.6903,0.68905,0.6895,605300000.0
2008-08-13 07:35:00,0.6895,0.6896,0.68915,0.6894,242100000.0
2008-08-13 07:40:00,0.6894,0.69005,0.68905,0.6897,766500000.0
2008-08-13 07:45:00,0.6898,0.69015,0.6897,0.69,246800000.0
2008-08-13 07:50:00,0.69,0.69015,0.6895,0.6895,701900001.0
2008-08-13 07:55:00,0.6895,0.6895,0.68865,0.689,971999997.0
2008-08-13 08:00:00,0.689,0.6893,0.6883,0.68905,1010000000.0
2008-08-13 08:05:00,0.6892,0.6898,0.68845,0.6898,871499999.0
2008-08-13 08:10:00,0.6899,0.6905,0.6897,0.6905,685900000.0
2008-08-13 08:15:00,0.6905,0.6912,0.69045,0.6909,1235300000.0
2008-08-13 08:20:00,0.6909,0.6913,0.69045,0.6912,1085400005.0
2008-08-13 08:25:00,0.69105,0.6913,0.691,0.69115,523200000.0
2008-08-13 08:30:00,0.6912,0.69165,0.69095,0.69125,1000800000.0
2008-08-13 08:35:00,0.6913,0.692,0.6912,0.69195,346300000.0
2008-08-13 08:40:00,0.6919,0.6931,0.6919,0.6929,1009499999.0
2008-08-13 08:45:00,0.6929,0.69375,0.6927,0.69345,727799999.0
2008-08-13 08:50:00,0.69345,0.6938,0.69185,0.6921,470000000.0
2008-08-13 08:55:00,0.69195,0.6931,0.69195,0.693,290300000.0
2008-08-13 09:00:00,0.693,0.695,0.6929,0.6949,1355199997.0
2008-08-13 09:05:00,0.695,0.6966,0.6949,0.6956,1788399999.0
2008-08-13 09:10:00,0.6956,0.6956,0.6945,0.6946,986300000.0
2008-08-13 09:15:00,0.69465,0.6956,0.69465,0.6955,520900000.0
2008-08-13 09:20:00,0.6956,0.6958,0.6952,0.6952,495400000.0
2008-08-13 09:25:00,0.6952,0.69525,0.6946,0.695,478800000.0
2008-08-13 09:30:00,0.69505,0.69505,0.6946,0.69485,341500000.0
2008-08-13 09:35:00,0.6948,0.695,0.69455,0.6948,887300000.0
2008-08-13 09:40:00,0.6948,0.6949,0.6945,0.6946,615900000.0
2008-08-13 09:45:00,0.69465,0.6948,0.6945,0.6946,506300000.0
2008-08-13 09:50:00,0.6946,0.6962,0.6946,0.6961,1219400000.0
2008-08-13 09:55:00,0.6961,0.6962,0.69535,0.6955,1442700000.0
2008-08-13 10:00:00,0.6955,0.6956,0.6948,0.6951,1338200000.0
2008-08-13 10:05:00,0.6951,0.6951,0.6938,0.6938,1115600000.0
2008-08-13 10:10:00,0.6938,0.6941,0.6932,0.69335,973800000.0
2008-08-13 10:15:00,0.69335,0.69455,0.69335,0.6944,1125600000.0
2008-08-13 10:20:00,0.6944,0.6944,0.6938,0.6938,596600000.0
2008-08-13 10:25:00,0.6938,0.6939,0.6932,0.6936,730900000.0
2008-08-13 10:30:00,0.69355,0.6947,0.69355,0.6942,510000000.0
2008-08-13 10:35:00,0.6942,0.6943,0.6933,0.6935,526200000.0
2008-08-13 10:40:00,0.69355,0.6948,0.69355,0.69475,813900000.0
2008-08-13 10:45:00,0.6948,0.6952,0.69455,0.695,583200000.0
2008-08-13 10:50:00,0.695,0.6958,0.695,0.6958,475000000.0
2008-08-13 10:55:00,0.6958,0.6958,0.6953,0.6957,484000000.0
2008-08-13 11:00:00,0.6957,0.6965,0.6955,0.6962,1068500000.0
2008-08-13 11:05:00,0.6962,0.69675,0.6961,0.6966,1057900000.0
2008-08-13 11:10:00,0.6965,0.6985,0.6963,0.69845,1629800001.0
2008-08-13 11:15:00,0.6985,0.6988,0.6981,0.6983,1513600000.0
2008-08-13 11:20:00,0.6984,0.699,0.698,0.69895,1937500001.0
2008-08-13 11:25:00,0.6989,0.6997,0.69875,0.6996,2482599995.0
2008-08-13 11:30:00,0.6996,0.6999,0.6991,0.69915,1331500002.0
2008-08-13 11:35:00,0.69915,0.6992,0.69845,0.69885,1768999995.0
2008-08-13 11:40:00,0.6988,0.6988,0.6978,0.6982,1664200000.0
2008-08-13 11:45:00,0.6982,0.6985,0.6979,0.6979,775500000.0
2008-08-13 11:50:00,0.6978,0.6983,0.69775,0.69815,795700000.0
2008-08-13 11:55:00,0.69815,0.6984,0.698,0.6983,631700000.0
2008-08-13 12:00:00,0.6983,0.69875,0.6975,0.6979,698400000.0
2008-08-13 12:05:00,0.6979,0.698,0.697,0.697,682200000.0
2008-08-13 12:10:00,0.697,0.697,0.69575,0.6964,1438199997.0
2008-08-13 12:15:00,0.6964,0.6974,0.69635,0.6972,341600000.0
2008-08-13 12:20:00,0.6972,0.69725,0.69615,0.6968,721199997.0
2008-08-13 12:25:00,0.6968,0.6969,0.6963,0.6969,480100000.0
2008-08-13 12:30:00,0.6969,0.697,0.6966,0.6969,219700000.0
2008-08-13 12:35:00,0.6969,0.697,0.69675,0.6968,458700000.0
2008-08-13 12:40:00,0.6968,0.69695,0.69655,0.69655,192200000.0
2008-08-13 12:45:00,0.69655,0.69655,0.6953,0.6961,864400000.0
2008-08-13 12:50:00,0.69605,0.69645,0.6957,0.6961,442899999.0
2008-08-13 12:55:00,0.69605,0.6962,0.69535,0.6955,558100000.0
2008-08-13 13:00:00,0.69555,0.6957,0.6946,0.6949,687300000.0
2008-08-13 13:05:00,0.6948,0.6955,0.6948,0.695,842500000.0
2008-08-13 13:10:00,0.695,0.6953,0.6949,0.69525,1056700006.0
2008-08-13 13:15:00,0.6952,0.6956,0.69515,0.6953,546100000.0
2008-08-13 13:20:00,0.6953,0.6956,0.6953,0.6956,191500000.0
2008-08-13 13:25:00,0.6956,0.6957,0.6951,0.6951,401500000.0
2008-08-13 13:30:00,0.6952,0.6954,0.69475,0.69503,311000000.0
2008-08-13 13:35:00,0.6952,0.6957,0.6949,0.6957,287600000.0
2008-08-13 13:40:00,0.6957,0.6969,0.6957,0.6967,459900000.0
2008-08-13 13:45:00,0.69675,0.6971,0.6964,0.6964,379800000.0
2008-08-13 13:50:00,0.6964,0.6964,0.6958,0.69595,184900000.0
2008-08-13 13:55:00,0.696,0.6962,0.6959,0.6962,190900000.0
2008-08-13 14:00:00,0.6962,0.69695,0.6962,0.69665,364200000.0
2008-08-13 14:05:00,0.69665,0.697,0.69655,0.697,331500000.0
2008-08-13 14:10:00,0.697,0.69745,0.697,0.6972,624000000.0
2008-08-13 14:15:00,0.6972,0.6982,0.6972,0.6981,251000000.0
2008-08-13 14:20:00,0.69815,0.6983,0.6972,0.6976,441900000.0
2008-08-13 14:25:00,0.6976,0.6976,0.6968,0.697,550100000.0
2008-08-13 14:30:00,0.697,0.6986,0.6963,0.6976,714600000.0
2008-08-13 14:35:00,0.6976,0.6982,0.6971,0.6976,712200000.0
2008-08-13 14:40:00,0.6977,0.6978,0.6968,0.6969,750900001.0
2008-08-13 14:45:00,0.6969,0.6974,0.6969,0.6974,346300000.0
2008-08-13 14:50:00,0.6974,0.69795,0.69735,0.6979,487300000.0
2008-08-13 14:55:00,0.6979,0.6984,0.6976,0.6976,932600001.0
2008-08-13 15:00:00,0.69765,0.6979,0.69723,0.69741,294900000.0
2008-08-13 15:05:00,0.6976,0.6976,0.6967,0.6968,203400000.0
2008-08-13 15:10:00,0.6968,0.69715,0.6963,0.6965,632300000.0
2008-08-13 15:15:00,0.6965,0.697,0.6961,0.6967,959300001.0
2008-08-13 15:20:00,0.6967,0.69687,0.6961,0.6967,376000000.0
2008-08-13 15:25:00,0.6966,0.6969,0.69485,0.6951,587999999.0
2008-08-13 15:30:00,0.69515,0.6953,0.6938,0.6945,1008700002.0
2008-08-13 15:35:00,0.6945,0.6952,0.6942,0.695,716900001.0
2008-08-13 15:40:00,0.695,0.6951,0.6944,0.6946,676200001.0
2008-08-13 15:45:00,0.6946,0.69485,0.6943,0.6946,775000001.0
2008-08-13 15:50:00,0.6946,0.6947,0.6942,0.6942,376899999.0
2008-08-13 15:55:00,0.6942,0.6942,0.6931,0.6937,1472599999.0
2008-08-13 16:00:00,0.6934,0.6935,0.69245,0.69255,615505401.0
2008-08-13 16:05:00,0.6925,0.6929,0.6916,0.6926,832000002.0
2008-08-13 16:10:00,0.6926,0.693,0.6924,0.6929,298100000.0
2008-08-13 16:15:00,0.69295,0.69505,0.6928,0.6949,1026900001.0
2008-08-13 16:20:00,0.6949,0.6951,0.6941,0.6948,1313900000.0
2008-08-13 16:25:00,0.6949,0.6952,0.6944,0.6945,1281699999.0
2008-08-13 16:30:00,0.6945,0.695,0.6944,0.695,425600000.0
2008-08-13 16:35:00,0.69495,0.6966,0.6948,0.6966,1122100000.0
2008-08-13 16:40:00,0.6966,0.69685,0.69525,0.6954,709800000.0
2008-08-13 16:45:00,0.6954,0.6955,0.6945,0.6945,745999999.0
2008-08-13 16:50:00,0.6947,0.695,0.6944,0.6949,833000000.0
2008-08-13 16:55:00,0.6949,0.69575,0.69485,0.69575,738599998.0
2008-08-13 17:00:00,0.6959,0.69595,0.69455,0.6954,534500000.0
2008-08-13 17:05:00,0.6955,0.6957,0.695,0.6957,483300000.0
2008-08-13 17:10:00,0.6957,0.6962,0.69545,0.696,292200000.0
2008-08-13 17:15:00,0.696,0.6962,0.69575,0.69585,395300000.0
2008-08-13 17:20:00,0.6959,0.696,0.6956,0.6956,465000000.0
2008-08-13 17:25:00,0.6956,0.6958,0.6954,0.6954,352400000.0
2008-08-13 17:30:00,0.6954,0.696,0.6954,0.6955,163400000.0
2008-08-13 17:35:00,0.6955,0.69605,0.69549,0.6958,176200000.0
2008-08-13 17:40:00,0.69595,0.696,0.69555,0.6957,262400001.0
2008-08-13 17:45:00,0.6957,0.6957,0.6953,0.6954,268900000.0
2008-08-13 17:50:00,0.6954,0.6963,0.6954,0.6961,341600000.0
2008-08-13 17:55:00,0.6961,0.6966,0.6955,0.6965,382200000.0
2008-08-13 18:00:00,0.6965,0.697,0.6959,0.6969,290000000.0
2008-08-13 18:05:00,0.6968,0.6984,0.6966,0.6981,433700000.0
2008-08-13 18:10:00,0.6982,0.6988,0.69805,0.6983,462400000.0
2008-08-13 18:15:00,0.69825,0.6987,0.698,0.6985,318500000.0
2008-08-13 18:20:00,0.6984,0.6988,0.6982,0.6983,190200000.0
2008-08-13 18:25:00,0.6983,0.6986,0.69815,0.6984,118800001.0
2008-08-13 18:30:00,0.69835,0.69855,0.6981,0.69825,159700000.0
2008-08-13 18:35:00,0.6983,0.6993,0.6983,0.6991,424300000.0
2008-08-13 18:40:00,0.69915,0.69915,0.6987,0.69885,97600000.0
2008-08-13 18:45:00,0.6988,0.6989,0.69845,0.6989,162800000.0
2008-08-13 18:50:00,0.699,0.6992,0.6989,0.6992,122800000.0
2008-08-13 18:55:00,0.6992,0.69985,0.6987,0.6998,298900000.0
2008-08-13 19:00:00,0.6999,0.7006,0.69955,0.6996,173200000.0
2008-08-13 19:05:00,0.6997,0.6998,0.6991,0.69945,192300000.0
2008-08-13 19:10:00,0.69945,0.7003,0.6992,0.7001,216800000.0
2008-08-13 19:15:00,0.70015,0.7004,0.6996,0.7001,290100000.0
2008-08-13 19:20:00,0.7001,0.7003,0.69945,0.69995,131300000.0
2008-08-13 19:25:00,0.7,0.7024,0.7,0.7023,570800000.0
2008-08-13 19:30:00,0.70235,0.7047,0.70205,0.7042,652900000.0
2008-08-13 19:35:00,0.7041,0.7048,0.70325,0.70325,615400000.0
2008-08-13 19:40:00,0.7033,0.7034,0.70225,0.7023,244100000.0
2008-08-13 19:45:00,0.70235,0.7026,0.7016,0.702,264399999.0
2008-08-13 19:50:00,0.7021,0.7025,0.7008,0.70115,320000000.0
2008-08-13 19:55:00,0.7012,0.70205,0.7012,0.70165,213900000.0
2008-08-13 20:00:00,0.70175,0.7022,0.70175,0.70195,115299998.0
2008-08-13 20:05:00,0.70205,0.7026,0.7019,0.7024,87400000.0
2008-08-13 20:10:00,0.7023,0.7027,0.7021,0.70225,117100000.0
2008-08-13 20:15:00,0.70215,0.7026,0.70185,0.7026,58900000.0
2008-08-13 20:20:00,0.7026,0.7029,0.70255,0.7027,162300000.0
2008-08-13 20:25:00,0.70275,0.703,0.70275,0.703,56000000.0
2008-08-13 20:30:00,0.703,0.7034,0.70243,0.7034,32000000.0
2008-08-13 20:35:00,0.7033,0.7034,0.70265,0.70335,175300000.0
2008-08-13 20:40:00,0.7035,0.7045,0.7033,0.7042,115200000.0
2008-08-13 20:45:00,0.70425,0.7048,0.7037,0.70445,274000000.0
2008-08-13 20:50:00,0.7046,0.7058,0.7046,0.7054,294900000.0
2008-08-13 20:55:00,0.7053,0.70535,0.70473,0.7051,226200000.0
2008-08-13 21:00:00,0.7051,0.7051,0.7047,0.7047,153700000.0
2008-08-13 21:05:00,0.7047,0.7047,0.7044,0.7046,120800000.0
2008-08-13 21:10:00,0.7045,0.7047,0.70405,0.70405,67400000.0
2008-08-13 21:15:00,0.70395,0.70425,0.7033,0.7035,135300000.0
2008-08-13 21:20:00,0.7035,0.704,0.7033,0.7036,160700000.0
2008-08-13 21:25:00,0.7036,0.70385,0.70339,0.70385,110100000.0
2008-08-13 21:30:00,0.70385,0.7039,0.7037,0.7038,11000000.0
2008-08-13 21:35:00,0.7037,0.704,0.70337,0.7039,45000000.0
2008-08-13 21:40:00,0.7039,0.70405,0.70385,0.704,36600000.0
2008-08-13 21:45:00,0.704,0.70437,0.70392,0.7042,86000000.0
2008-08-13 21:50:00,0.70407,0.70454,0.70382,0.704,93600000.0
2008-08-13 21:55:00,0.704,0.7042,0.70375,0.7042,64000000.0
2008-08-13 22:00:00,0.7042,0.7042,0.70374,0.7041,103800000.0
2008-08-13 22:05:00,0.7041,0.7041,0.70341,0.70353,151900000.0
2008-08-13 22:10:00,0.7039,0.7039,0.70325,0.70325,26600000.0
2008-08-13 22:15:00,0.70315,0.7034,0.7031,0.7031,59600000.0
2008-08-13 22:20:00,0.7031,0.7031,0.70265,0.7027,36600000.0
2008-08-13 22:25:00,0.7027,0.7027,0.7019,0.7024,49300000.0
2008-08-13 22:30:00,0.70235,0.7027,0.70191,0.7022,75800000.0
2008-08-13 22:35:00,0.7021,0.70215,0.70155,0.7019,69900000.0
2008-08-13 22:40:00,0.70195,0.7031,0.70195,0.703,157400000.0
2008-08-13 22:45:00,0.7032,0.7033,0.7026,0.70285,99900000.0
2008-08-13 22:50:00,0.70285,0.703,0.70275,0.703,56500000.0
2008-08-13 22:55:00,0.70305,0.7031,0.7027,0.703,120000000.0
2008-08-13 23:00:00,0.70295,0.7031,0.7025,0.7028,281800000.0
2008-08-13 23:05:00,0.7028,0.7028,0.7023,0.7025,355099999.0
2008-08-13 23:10:00,0.7025,0.7025,0.7018,0.7021,328399999.0
2008-08-13 23:15:00,0.7021,0.7021,0.70162,0.70191,309400001.0
2008-08-13 23:20:00,0.702,0.7021,0.70159,0.702,233000001.0
2008-08-13 23:25:00,0.702,0.702,0.70155,0.7017,537300001.0
2008-08-13 23:30:00,0.70149,0.7022,0.70137,0.70186,247000000.0
2008-08-13 23:35:00,0.702,0.7025,0.702,0.70235,683400000.0
2008-08-13 23:40:00,0.70235,0.70238,0.70193,0.70238,197399999.0
2008-08-13 23:45:00,0.7025,0.7025,0.7022,0.70229,56200000.0
2008-08-13 23:50:00,0.70242,0.70247,0.7022,0.7024,214000000.0
2008-08-13 23:55:00,0.7024,0.7027,0.7024,0.7026,457700002.0
2008-08-14 00:00:00,0.7026,0.7032,0.7026,0.7029,636400003.0
2008-08-14 00:05:00,0.703,0.70365,0.703,0.70365,329899999.0
2008-08-14 00:10:00,0.70373,0.70375,0.70312,0.70335,378300000.0
2008-08-14 00:15:00,0.7035,0.70365,0.70305,0.7034,413100000.0
2008-08-14 00:20:00,0.7034,0.7036,0.7034,0.7034,177200000.0
2008-08-14 00:25:00,0.7034,0.7037,0.7034,0.7036,452800003.0
2008-08-14 00:30:00,0.7036,0.70405,0.70345,0.7038,734000001.0
2008-08-14 00:35:00,0.7037,0.7039,0.70315,0.7032,768500002.0
2008-08-14 00:40:00,0.7032,0.7033,0.703,0.7031,851300002.0
2008-08-14 00:45:00,0.7032,0.7034,0.703,0.7031,1363299998.0
2008-08-14 00:50:00,0.7031,0.7031,0.70205,0.7024,969200002.0
2008-08-14 00:55:00,0.7024,0.70243,0.7019,0.7023,858800001.0
2008-08-14 01:00:00,0.7023,0.7024,0.701,0.7011,932100003.0
2008-08-14 01:05:00,0.7011,0.7012,0.6995,0.6996,1344000000.0
2008-08-14 01:10:00,0.6997,0.7006,0.6997,0.7002,1220900000.0
2008-08-14 01:15:00,0.7003,0.7006,0.69985,0.7003,842800000.0
2008-08-14 01:20:00,0.7003,0.7008,0.70015,0.7005,876700000.0
2008-08-14 01:25:00,0.7005,0.7005,0.6997,0.6997,596800000.0
2008-08-14 01:30:00,0.6997,0.7,0.6979,0.6985,1607600000.0
2008-08-14 01:35:00,0.6985,0.6991,0.69785,0.6979,1291099998.0
2008-08-14 01:40:00,0.6979,0.6979,0.69715,0.6975,1910499998.0
2008-08-14 01:45:00,0.6975,0.6981,0.6974,0.69755,1245799997.0
2008-08-14 01:50:00,0.6976,0.6987,0.6976,0.6986,1075999998.0
2008-08-14 01:55:00,0.6986,0.7002,0.6986,0.699,1145400002.0
2008-08-14 02:00:00,0.699,0.6999,0.69855,0.6994,1180699999.0
2008-08-14 02:05:00,0.6994,0.7007,0.6992,0.70045,1311899998.0
2008-08-14 02:10:00,0.7003,0.7012,0.7003,0.7008,1031200003.0
2008-08-14 02:15:00,0.7008,0.701,0.70012,0.7005,943299998.0
2008-08-14 02:20:00,0.7005,0.7005,0.6996,0.6996,904799998.0
2008-08-14 02:25:00,0.6996,0.6996,0.69815,0.6986,960800000.0
2008-08-14 02:30:00,0.6986,0.6995,0.6986,0.6995,385400000.0
2008-08-14 02:35:00,0.6995,0.69955,0.69885,0.69925,856599999.0
2008-08-14 02:40:00,0.6993,0.7,0.6992,0.6998,418400000.0
2008-08-14 02:45:00,0.6998,0.6998,0.6992,0.69935,257400000.0
2008-08-14 02:50:00,0.69935,0.7007,0.69925,0.7006,803399996.0
2008-08-14 02:55:00,0.7006,0.7007,0.70005,0.7006,795300001.0
2008-08-14 03:00:00,0.70055,0.7006,0.70035,0.70045,124000000.0
2008-08-14 03:05:00,0.70045,0.7006,0.6995,0.6998,516900000.0
2008-08-14 03:10:00,0.6998,0.6999,0.6989,0.699,686800002.0
2008-08-14 03:15:00,0.699,0.69945,0.6988,0.69935,300500000.0
2008-08-14 03:20:00,0.6993,0.6993,0.6984,0.6986,650199999.0
2008-08-14 03:25:00,0.6986,0.699,0.69805,0.69815,599600001.0
2008-08-14 03:30:00,0.6981,0.6984,0.6981,0.6981,360300000.0
2008-08-14 03:35:00,0.6981,0.6983,0.6979,0.6979,555700000.0
2008-08-14 03:40:00,0.6979,0.6979,0.6971,0.6975,792200000.0
2008-08-14 03:45:00,0.6975,0.6976,0.6973,0.69755,466400000.0
2008-08-14 03:50:00,0.69755,0.6983,0.69745,0.6983,386000000.0
2008-08-14 03:55:00,0.6982,0.6998,0.6982,0.6998,474000001.0
2008-08-14 04:00:00,0.6998,0.7,0.6985,0.6994,810899999.0
2008-08-14 04:05:00,0.69935,0.6997,0.6992,0.6995,444499999.0
2008-08-14 04:10:00,0.6995,0.70025,0.6995,0.70005,143500000.0
2008-08-14 04:15:00,0.70005,0.70005,0.69965,0.69975,169600000.0
2008-08-14 04:20:00,0.69975,0.69985,0.6994,0.6998,184900000.0
2008-08-14 04:25:00,0.6998,0.69985,0.69935,0.69955,503200002.0
2008-08-14 04:30:00,0.69955,0.69955,0.69865,0.6994,405900002.0
2008-08-14 04:35:00,0.6994,0.69955,0.69875,0.699,670400000.0
2008-08-14 04:40:00,0.699,0.69905,0.6982,0.6983,991600000.0
2008-08-14 04:45:00,0.6983,0.69845,0.69795,0.698,729800000.0
2008-08-14 04:50:00,0.698,0.69885,0.698,0.69845,367600000.0
2008-08-14 04:55:00,0.69855,0.69855,0.69825,0.69845,149600000.0
2008-08-14 05:00:00,0.6984,0.6986,0.6982,0.6986,347000000.0
2008-08-14 05:05:00,0.6986,0.699,0.69835,0.6989,571499999.0
2008-08-14 05:10:00,0.6989,0.6989,0.6986,0.6986,438100000.0
2008-08-14 05:15:00,0.6986,0.6988,0.6985,0.6985,481500000.0
2008-08-14 05:20:00,0.6985,0.6985,0.6978,0.698,83800000.0
2008-08-14 05:25:00,0.698,0.698,0.6975,0.6977,242200001.0
2008-08-14 05:30:00,0.6977,0.698,0.6976,0.698,508900000.0
2008-08-14 05:35:00,0.698,0.6984,0.698,0.69815,142100000.0
2008-08-14 05:40:00,0.69825,0.6986,0.69805,0.6984,274800000.0
2008-08-14 05:45:00,0.6984,0.69886,0.6983,0.69886,59700000.0
2008-08-14 05:50:00,0.69891,0.69891,0.6983,0.6984,119400000.0
2008-08-14 05:55:00,0.6984,0.6987,0.6984,0.6986,307300000.0
2008-08-14 06:00:00,0.6986,0.699,0.6984,0.699,518799999.0
2008-08-14 06:05:00,0.69905,0.69955,0.69905,0.6994,371800001.0
2008-08-14 06:10:00,0.6994,0.6995,0.69925,0.6995,128300000.0
2008-08-14 06:15:00,0.69935,0.69935,0.69855,0.6987,162599999.0
2008-08-14 06:20:00,0.6987,0.69895,0.69865,0.69865,276600000.0
2008-08-14 06:25:00,0.69865,0.6989,0.69835,0.6985,254800000.0
2008-08-14 06:30:00,0.6985,0.6991,0.6985,0.69885,427700000.0
2008-08-14 06:35:00,0.6988,0.69885,0.69875,0.69875,202199999.0
2008-08-14 06:40:00,0.69875,0.69885,0.69815,0.6985,739299997.0
2008-08-14 06:45:00,0.6985,0.6989,0.69825,0.6987,401800000.0
2008-08-14 06:50:00,0.6987,0.69915,0.6987,0.6989,337800000.0
2008-08-14 06:55:00,0.6989,0.6995,0.6988,0.6995,319999999.0
2008-08-14 07:00:00,0.6995,0.7002,0.6995,0.6997,905700002.0
2008-08-14 07:05:00,0.6997,0.6998,0.6991,0.6992,1062499997.0
2008-08-14 07:10:00,0.6992,0.69955,0.6991,0.6992,457900000.0
2008-08-14 07:15:00,0.6992,0.6996,0.6991,0.6993,451300000.0
2008-08-14 07:20:00,0.6993,0.69955,0.69875,0.699,264000000.0
2008-08-14 07:25:00,0.699,0.69925,0.699,0.699,121800000.0
2008-08-14 07:30:00,0.699,0.69925,0.6985,0.6988,330599997.0
2008-08-14 07:35:00,0.6988,0.6991,0.6982,0.6985,829299999.0
2008-08-14 07:40:00,0.69845,0.6986,0.6978,0.698,234100000.0
2008-08-14 07:45:00,0.698,0.6985,0.698,0.6982,571700000.0
2008-08-14 07:50:00,0.69805,0.6986,0.6979,0.6986,438400000.0
2008-08-14 07:55:00,0.6986,0.6988,0.69845,0.6988,707000001.0
2008-08-14 08:00:00,0.6988,0.69955,0.6987,0.6992,933100001.0
2008-08-14 08:05:00,0.69925,0.6999,0.6992,0.69965,482300000.0
2008-08-14 08:10:00,0.69965,0.7005,0.6992,0.7003,1495100000.0
2008-08-14 08:15:00,0.7003,0.7003,0.6995,0.6998,956400000.0
2008-08-14 08:20:00,0.6998,0.7005,0.6993,0.7003,1375300001.0
2008-08-14 08:25:00,0.7003,0.7015,0.7003,0.7014,1092400000.0
2008-08-14 08:30:00,0.7014,0.7016,0.7007,0.7013,383000000.0
2008-08-14 08:35:00,0.70135,0.7017,0.7011,0.70145,233700000.0
2008-08-14 08:40:00,0.70145,0.7019,0.7012,0.7018,360200000.0
2008-08-14 08:45:00,0.7019,0.70195,0.70135,0.7014,343100000.0
2008-08-14 08:50:00,0.7015,0.7017,0.7012,0.7016,553700000.0
2008-08-14 08:55:00,0.7016,0.7017,0.7005,0.7006,258800000.0
2008-08-14 09:00:00,0.7005,0.70115,0.70015,0.701,646400000.0
2008-08-14 09:05:00,0.70105,0.70135,0.7006,0.7006,489600000.0
2008-08-14 09:10:00,0.7006,0.7011,0.7004,0.7009,410600000.0
2008-08-14 09:15:00,0.7009,0.7016,0.7007,0.7015,355300000.0
2008-08-14 09:20:00,0.7015,0.7023,0.70115,0.70215,656800000.0
2008-08-14 09:25:00,0.7022,0.7022,0.7015,0.7015,124800000.0
2008-08-14 09:30:00,0.7015,0.70295,0.7015,0.7025,351900000.0
2008-08-14 09:35:00,0.7025,0.7031,0.7023,0.7031,230600000.0
2008-08-14 09:40:00,0.7031,0.7031,0.7026,0.7026,305200000.0
2008-08-14 09:45:00,0.7026,0.7042,0.70255,0.7041,321700000.0
2008-08-14 09:50:00,0.7041,0.7053,0.70405,0.7046,605599999.0
2008-08-14 09:55:00,0.7046,0.7052,0.7032,0.70355,733500000.0
2008-08-14 10:00:00,0.7036,0.704,0.7033,0.7033,464999999.0
2008-08-14 10:05:00,0.7032,0.7036,0.703,0.7035,295100000.0
2008-08-14 10:10:00,0.7035,0.7035,0.7028,0.7029,336700000.0
2008-08-14 10:15:00,0.7028,0.7031,0.7025,0.703,235700000.0
2008-08-14 10:20:00,0.703,0.70305,0.7028,0.70295,224000000.0
2008-08-14 10:25:00,0.703,0.703,0.70255,0.70275,203900000.0
2008-08-14 10:30:00,0.70275,0.7028,0.70255,0.7027,155000000.0
2008-08-14 10:35:00,0.70265,0.7028,0.7026,0.7027,46200000.0
2008-08-14 10:40:00,0.70255,0.7027,0.7024,0.7026,140400000.0
2008-08-14 10:45:00,0.7026,0.70275,0.7025,0.70255,176400000.0
2008-08-14 10:50:00,0.7025,0.7027,0.7023,0.7025,490600000.0
2008-08-14 10:55:00,0.7025,0.7031,0.7025,0.703,292000000.0
2008-08-14 11:00:00,0.703,0.70375,0.7027,0.7027,280300000.0
2008-08-14 11:05:00,0.70265,0.7029,0.70245,0.70275,238100000.0
2008-08-14 11:10:00,0.70285,0.7032,0.70285,0.7032,87500000.0
2008-08-14 11:15:00,0.7032,0.7032,0.70215,0.70245,261000000.0
2008-08-14 11:20:00,0.7025,0.70265,0.7022,0.70225,130000000.0
2008-08-14 11:25:00,0.70225,0.7026,0.7022,0.70225,373200000.0
2008-08-14 11:30:00,0.7022,0.7023,0.70215,0.7022,109000000.0
2008-08-14 11:35:00,0.7022,0.7023,0.69882,0.70225,468800000.0
2008-08-14 11:40:00,0.7022,0.7023,0.7021,0.7021,27500000.0
2008-08-14 11:45:00,0.7021,0.7021,0.7019,0.702,229500000.0
2008-08-14 11:50:00,0.702,0.7022,0.7017,0.7017,229700000.0
2008-08-14 11:55:00,0.7016,0.70205,0.7014,0.70195,251500000.0
2008-08-14 12:00:00,0.70195,0.70245,0.70165,0.70215,418200000.0
2008-08-14 12:05:00,0.70215,0.7024,0.70215,0.7023,71500000.0
2008-08-14 12:10:00,0.7023,0.7025,0.6989,0.702,345400000.0
2008-08-14 12:15:00,0.702,0.70205,0.7012,0.70155,242600000.0
2008-08-14 12:20:00,0.70155,0.70195,0.70145,0.7016,308100000.0
2008-08-14 12:25:00,0.7016,0.7017,0.7014,0.7015,289200000.0
2008-08-14 12:30:00,0.7015,0.70205,0.6987,0.70165,373900000.0
2008-08-14 12:35:00,0.70165,0.70205,0.7016,0.7018,143800000.0
2008-08-14 12:40:00,0.7019,0.702,0.70155,0.7016,42000000.0
2008-08-14 12:45:00,0.70095,0.702,0.69889,0.7016,319000000.0
2008-08-14 12:50:00,0.70165,0.70185,0.7015,0.70155,137900000.0
2008-08-14 12:55:00,0.7015,0.7016,0.7013,0.7013,144100000.0
2008-08-14 13:00:00,0.7013,0.702,0.7011,0.7015,209900000.0
2008-08-14 13:05:00,0.7015,0.7018,0.70135,0.7017,62400000.0
2008-08-14 13:10:00,0.7017,0.7017,0.7014,0.70155,167100000.0
2008-08-14 13:15:00,0.7016,0.7021,0.70155,0.702,112500000.0
2008-08-14 13:20:00,0.70205,0.7023,0.7019,0.70195,95100000.0
2008-08-14 13:25:00,0.70205,0.7022,0.6989,0.70215,204100000.0
2008-08-14 13:30:00,0.7022,0.7032,0.7022,0.7031,378100000.0
2008-08-14 13:35:00,0.7031,0.7033,0.7026,0.7027,322900000.0
2008-08-14 13:40:00,0.7026,0.70275,0.7022,0.7025,273000000.0
2008-08-14 13:45:00,0.7025,0.70285,0.70235,0.7026,233200000.0
2008-08-14 13:50:00,0.70255,0.7031,0.70235,0.703,208100000.0
2008-08-14 13:55:00,0.70305,0.70305,0.70295,0.703,75300000.0
2008-08-14 14:00:00,0.703,0.7032,0.70295,0.7032,131400000.0
2008-08-14 14:05:00,0.7032,0.7032,0.7024,0.703,484900000.0
2008-08-14 14:10:00,0.703,0.7033,0.7026,0.7032,315300000.0
2008-08-14 14:15:00,0.7032,0.7033,0.7031,0.7033,143000000.0
2008-08-14 14:20:00,0.70325,0.7038,0.70325,0.7037,191300000.0
2008-08-14 14:25:00,0.7037,0.704,0.7035,0.704,123900000.0
2008-08-14 14:30:00,0.70395,0.705,0.7035,0.704,594600000.0
2008-08-14 14:35:00,0.704,0.7052,0.7039,0.7052,862600000.0
2008-08-14 14:40:00,0.7049,0.7057,0.70405,0.7046,446800000.0
2008-08-14 14:45:00,0.7045,0.7051,0.70405,0.7043,417000000.0
2008-08-14 14:50:00,0.7043,0.7044,0.70365,0.7042,370500000.0
2008-08-14 14:55:00,0.7042,0.7048,0.704,0.70415,287700000.0
2008-08-14 15:00:00,0.7043,0.7044,0.7031,0.7039,542367500.0
2008-08-14 15:05:00,0.7039,0.7039,0.7022,0.7024,665800001.0
2008-08-14 15:10:00,0.70245,0.70315,0.70225,0.703,257100000.0
2008-08-14 15:15:00,0.703,0.7034,0.7028,0.7031,281500000.0
2008-08-14 15:20:00,0.7031,0.7031,0.7022,0.7024,232100000.0
2008-08-14 15:25:00,0.7024,0.7029,0.70235,0.7026,175000000.0
2008-08-14 15:30:00,0.70265,0.703,0.70255,0.70265,104000000.0
2008-08-14 15:35:00,0.7026,0.7028,0.7026,0.7028,82100000.0
2008-08-14 15:40:00,0.7028,0.7028,0.7018,0.7021,398700002.0
2008-08-14 15:45:00,0.7021,0.7022,0.7014,0.7015,355800000.0
2008-08-14 15:50:00,0.7015,0.702,0.70145,0.7019,242400002.0
2008-08-14 15:55:00,0.7019,0.7026,0.7017,0.702,406700000.0
2008-08-14 16:00:00,0.702,0.7024,0.7019,0.7024,141400000.0
2008-08-14 16:05:00,0.7024,0.7024,0.7016,0.7017,140300000.0
2008-08-14 16:10:00,0.7016,0.7019,0.7016,0.7017,112600000.0
2008-08-14 16:15:00,0.7017,0.70188,0.70134,0.70153,337700000.0
2008-08-14 16:20:00,0.7018,0.7025,0.70175,0.70205,330300002.0
2008-08-14 16:25:00,0.7021,0.7026,0.702,0.70255,245500000.0
2008-08-14 16:30:00,0.7026,0.7032,0.7026,0.7032,105000000.0
2008-08-14 16:35:00,0.7032,0.7032,0.70235,0.70275,257900001.0
2008-08-14 16:40:00,0.7027,0.7028,0.7017,0.7021,243500000.0
2008-08-14 16:45:00,0.7021,0.7024,0.70195,0.7022,225400000.0
2008-08-14 16:50:00,0.7023,0.7026,0.7017,0.7018,255599999.0
2008-08-14 16:55:00,0.7018,0.7023,0.70125,0.70125,422600001.0
2008-08-14 17:00:00,0.70115,0.7024,0.70115,0.7022,508900000.0
2008-08-14 17:05:00,0.7022,0.7027,0.7015,0.70185,870900000.0
2008-08-14 17:10:00,0.70185,0.7022,0.7017,0.70195,74900000.0
2008-08-14 17:15:00,0.70195,0.7021,0.701,0.70105,493299999.0
2008-08-14 17:20:00,0.70105,0.70175,0.701,0.70165,419600000.0
2008-08-14 17:25:00,0.7016,0.7021,0.70125,0.7018,255700000.0
2008-08-14 17:30:00,0.7018,0.7026,0.7018,0.70235,240900000.0
2008-08-14 17:35:00,0.7022,0.7022,0.702,0.70205,50600000.0
2008-08-14 17:40:00,0.702,0.7021,0.70185,0.7019,112600000.0
2008-08-14 17:45:00,0.7018,0.7019,0.7017,0.70185,70100000.0
2008-08-14 17:50:00,0.7018,0.70195,0.70115,0.7012,227400000.0
2008-08-14 17:55:00,0.7012,0.70125,0.699,0.6992,677500000.0
2008-08-14 18:00:00,0.6992,0.7009,0.6992,0.6999,244300000.0
2008-08-14 18:05:00,0.6999,0.70015,0.69905,0.70015,521399997.0
2008-08-14 18:10:00,0.70015,0.70025,0.6986,0.6992,214100000.0
2008-08-14 18:15:00,0.69905,0.6994,0.6989,0.69905,221299996.0
2008-08-14 18:20:00,0.6991,0.6992,0.69855,0.69865,97900000.0
2008-08-14 18:25:00,0.69875,0.69885,0.6985,0.6985,315000001.0
2008-08-14 18:30:00,0.6985,0.69865,0.69755,0.69755,389200000.0
2008-08-14 18:35:00,0.69765,0.6979,0.697,0.6973,156900000.0
2008-08-14 18:40:00,0.6973,0.6983,0.6973,0.6982,119300000.0
2008-08-14 18:45:00,0.6982,0.6983,0.69755,0.6981,298900000.0
2008-08-14 18:50:00,0.69795,0.6981,0.69745,0.69785,129500001.0
2008-08-14 18:55:00,0.69795,0.6985,0.6979,0.6983,81900000.0
2008-08-14 19:00:00,0.6984,0.6992,0.6983,0.69875,86800000.0
2008-08-14 19:05:00,0.6987,0.6992,0.69855,0.69885,146900000.0
2008-08-14 19:10:00,0.6988,0.699,0.69825,0.69834,184500000.0
2008-08-14 19:15:00,0.69865,0.69865,0.69795,0.69825,160000000.0
2008-08-14 19:20:00,0.69825,0.6986,0.6978,0.69855,176700000.0
2008-08-14 19:25:00,0.69855,0.69865,0.69822,0.69849,50500000.0
2008-08-14 19:30:00,0.6985,0.6991,0.69845,0.6991,87300000.0
2008-08-14 19:35:00,0.6991,0.6991,0.6985,0.6985,85800000.0
2008-08-14 19:40:00,0.6985,0.6987,0.69845,0.6986,33500000.0
2008-08-14 19:45:00,0.6987,0.699,0.69836,0.6989,209600000.0
2008-08-14 19:50:00,0.69873,0.69919,0.69859,0.6991,121900000.0
2008-08-14 19:55:00,0.69871,0.6992,0.69865,0.69875,146800000.0
2008-08-14 20:00:00,0.6988,0.69888,0.69843,0.6987,55000000.0
2008-08-14 20:05:00,0.6984,0.69902,0.6983,0.69902,254300000.0
2008-08-14 20:10:00,0.6986,0.69908,0.69858,0.69885,579400000.0
2008-08-14 20:15:00,0.69864,0.6992,0.69856,0.6989,379600000.0
2008-08-14 20:20:00,0.6991,0.6993,0.6986,0.699,129400001.0
2008-08-14 20:25:00,0.699,0.6993,0.69885,0.6991,49400000.0
2008-08-14 20:30:00,0.6991,0.6992,0.69858,0.69864,209300000.0
2008-08-14 20:35:00,0.6992,0.6995,0.69871,0.6995,230900000.0
2008-08-14 20:40:00,0.6996,0.6998,0.6993,0.6998,73800000.0
2008-08-14 20:45:00,0.6998,0.6999,0.69975,0.69985,30500000.0
2008-08-14 20:50:00,0.6998,0.7004,0.69965,0.69965,114600000.0
2008-08-14 20:55:00,0.69985,0.69995,0.6994,0.6994,79700000.0
2008-08-14 21:00:00,0.6994,0.69945,0.69872,0.6991,229200000.0
2008-08-14 21:05:00,0.6991,0.6992,0.6991,0.6991,38700000.0
2008-08-14 21:10:00,0.6991,0.6991,0.69835,0.6984,68200000.0
2008-08-14 21:15:00,0.6985,0.6985,0.6975,0.6983,242600000.0
2008-08-14 21:20:00,0.69835,0.69835,0.6977,0.6979,208100000.0
2008-08-14 21:25:00,0.6979,0.6979,0.6976,0.6978,37100000.0
2008-08-14 21:30:00,0.6978,0.6981,0.6978,0.69805,63100000.0
2008-08-14 21:35:00,0.698,0.6985,0.698,0.6985,74000000.0
2008-08-14 21:40:00,0.69845,0.6986,0.6983,0.6986,39100000.0
2008-08-14 21:45:00,0.6986,0.6991,0.6986,0.6989,88999999.0
2008-08-14 21:50:00,0.6989,0.6989,0.69824,0.69863,129400000.0
2008-08-14 21:55:00,0.69867,0.69892,0.69827,0.69892,131799999.0
2008-08-14 22:00:00,0.6988,0.69882,0.69832,0.6987,54500000.0
2008-08-14 22:05:00,0.6987,0.6987,0.6985,0.6985,219000000.0
2008-08-14 22:10:00,0.6986,0.6989,0.6986,0.69885,73400000.0
2008-08-14 22:15:00,0.69885,0.6998,0.6988,0.6994,187600000.0
2008-08-14 22:20:00,0.6994,0.6999,0.6992,0.6999,102400000.0
2008-08-14 22:25:00,0.69995,0.69995,0.6993,0.6994,48900000.0
2008-08-14 22:30:00,0.69925,0.69945,0.6986,0.6994,55300000.0
2008-08-14 22:35:00,0.69945,0.6995,0.69906,0.6994,36100000.0
2008-08-14 22:40:00,0.6992,0.69945,0.6989,0.6993,123900000.0
2008-08-14 22:45:00,0.6993,0.69955,0.69896,0.69955,70700000.0
2008-08-14 22:50:00,0.69965,0.7007,0.69965,0.69995,147600000.0
2008-08-14 22:55:00,0.69995,0.7002,0.69935,0.6998,72600000.0
2008-08-14 23:00:00,0.69975,0.69995,0.6995,0.69957,46300000.0
2008-08-14 23:05:00,0.6997,0.69985,0.6989,0.69902,255000000.0
2008-08-14 23:10:00,0.69915,0.69935,0.6991,0.6993,30000000.0
2008-08-14 23:15:00,0.69935,0.6994,0.6991,0.6994,57000000.0
2008-08-14 23:20:00,0.6994,0.69945,0.69902,0.6992,82800000.0
2008-08-14 23:25:00,0.69892,0.69955,0.69892,0.69897,127300000.0
2008-08-14 23:30:00,0.69915,0.6992,0.6986,0.6987,211000000.0
2008-08-14 23:35:00,0.6987,0.699,0.69855,0.6987,274400000.0
2008-08-14 23:40:00,0.6987,0.6987,0.6977,0.698,218300000.0
2008-08-14 23:45:00,0.698,0.6981,0.69785,0.698,41700000.0
2008-08-14 23:50:00,0.69814,0.69816,0.69777,0.6981,246700000.0
2008-08-14 23:55:00,0.6982,0.6985,0.69795,0.6984,169000001.0
2008-08-15 00:00:00,0.6984,0.6987,0.69783,0.6984,88800000.0
2008-08-15 00:05:00,0.6984,0.6985,0.69785,0.6985,204400000.0
2008-08-15 00:10:00,0.6985,0.69867,0.69812,0.6982,79700000.0
2008-08-15 00:15:00,0.69808,0.6991,0.69802,0.6986,146600000.0
2008-08-15 00:20:00,0.6986,0.6986,0.6983,0.69835,184900000.0
2008-08-15 00:25:00,0.6984,0.6984,0.69795,0.69825,231900000.0
2008-08-15 00:30:00,0.69825,0.69825,0.6968,0.6968,113800000.0
2008-08-15 00:35:00,0.6969,0.6978,0.6964,0.69695,248900000.0
2008-08-15 00:40:00,0.6971,0.6975,0.6963,0.6972,323100000.0
2008-08-15 00:45:00,0.6971,0.7002,0.6963,0.70015,1564700000.0
2008-08-15 00:50:00,0.7002,0.7007,0.69935,0.69935,1112699999.0
2008-08-15 00:55:00,0.69935,0.69945,0.6977,0.6977,835500000.0
2008-08-15 01:00:00,0.6977,0.6987,0.6977,0.6987,1248499997.0
2008-08-15 01:05:00,0.6988,0.7006,0.6987,0.7005,1418799998.0
2008-08-15 01:10:00,0.7005,0.7005,0.69935,0.6996,1507699995.0
2008-08-15 01:15:00,0.6996,0.7001,0.6989,0.6991,1105799995.0
2008-08-15 01:20:00,0.6991,0.6993,0.6987,0.6991,1507600000.0
2008-08-15 01:25:00,0.6991,0.6995,0.699,0.6994,599700000.0
2008-08-15 01:30:00,0.6993,0.7011,0.69925,0.7011,1068599997.0
2008-08-15 01:35:00,0.7011,0.7012,0.70005,0.70005,1431299997.0
2008-08-15 01:40:00,0.7001,0.7005,0.6999,0.6999,1901699997.0
2008-08-15 01:45:00,0.6999,0.6999,0.6988,0.6989,489300000.0
2008-08-15 01:50:00,0.69895,0.69995,0.69875,0.69955,1120799996.0
2008-08-15 01:55:00,0.6995,0.6996,0.6988,0.6989,1791299998.0
2008-08-15 02:00:00,0.69895,0.6997,0.6989,0.6994,1730100005.0
2008-08-15 02:05:00,0.6994,0.6996,0.699,0.699,811600000.0
2008-08-15 02:10:00,0.699,0.6991,0.69805,0.6985,1586599999.0
2008-08-15 02:15:00,0.6985,0.6992,0.6977,0.698,1137900003.0
2008-08-15 02:20:00,0.698,0.6985,0.6977,0.6984,1592100000.0
2008-08-15 02:25:00,0.6984,0.6985,0.69815,0.6982,401600000.0
2008-08-15 02:30:00,0.6982,0.69825,0.69785,0.69825,323500000.0
2008-08-15 02:35:00,0.698,0.69855,0.69795,0.6985,206800000.0
2008-08-15 02:40:00,0.6985,0.6985,0.697,0.6972,1593799997.0
2008-08-15 02:45:00,0.6972,0.6981,0.6971,0.6979,1831000000.0
2008-08-15 02:50:00,0.6979,0.6981,0.69725,0.6976,1782299998.0
2008-08-15 02:55:00,0.6976,0.6982,0.6975,0.69795,1072199998.0
2008-08-15 03:00:00,0.698,0.69835,0.69795,0.6983,454800001.0
2008-08-15 03:05:00,0.6982,0.6983,0.6977,0.6977,350799999.0
2008-08-15 03:10:00,0.69775,0.6981,0.69755,0.6979,988299997.0
2008-08-15 03:15:00,0.698,0.69815,0.6977,0.6978,862400001.0
2008-08-15 03:20:00,0.6978,0.6984,0.6978,0.6982,488900003.0
2008-08-15 03:25:00,0.6982,0.6982,0.6976,0.698,875399999.0
2008-08-15 03:30:00,0.698,0.69885,0.698,0.69875,707600000.0
2008-08-15 03:35:00,0.69875,0.6994,0.69835,0.69855,520800002.0
2008-08-15 03:40:00,0.6986,0.6993,0.69855,0.6992,1132200004.0
2008-08-15 03:45:00,0.69915,0.6992,0.6988,0.699,1136199999.0
2008-08-15 03:50:00,0.699,0.6995,0.699,0.6991,482200000.0
2008-08-15 03:55:00,0.6991,0.6992,0.6986,0.6987,511667500.0
2008-08-15 04:00:00,0.6987,0.6988,0.6981,0.6981,708700000.0
2008-08-15 04:05:00,0.69815,0.6984,0.6978,0.69825,430400000.0
2008-08-15 04:10:00,0.69806,0.69855,0.69791,0.6983,575999996.0
2008-08-15 04:15:00,0.6983,0.6984,0.6981,0.6982,447500000.0
2008-08-15 04:20:00,0.6982,0.6986,0.6982,0.6985,155600000.0
2008-08-15 04:25:00,0.6985,0.69895,0.6985,0.6987,1021400000.0
2008-08-15 04:30:00,0.6986,0.6987,0.6984,0.6984,472600000.0
2008-08-15 04:35:00,0.6983,0.6983,0.69805,0.69825,491500000.0
2008-08-15 04:40:00,0.6982,0.69825,0.69815,0.69825,120100000.0
2008-08-15 04:45:00,0.69825,0.69825,0.6981,0.6981,289600007.0
2008-08-15 04:50:00,0.6981,0.6984,0.69805,0.6983,202100000.0
2008-08-15 04:55:00,0.6982,0.6984,0.6981,0.6982,525200002.0
2008-08-15 05:00:00,0.6982,0.69839,0.69792,0.6982,90100002.0
2008-08-15 05:05:00,0.6982,0.69835,0.6982,0.6982,202400001.0
2008-08-15 05:10:00,0.6982,0.69832,0.69787,0.69787,158400000.0
2008-08-15 05:15:00,0.6982,0.6984,0.69811,0.6982,199400000.0
2008-08-15 05:20:00,0.6982,0.6986,0.6982,0.6986,614700001.0
2008-08-15 05:25:00,0.6986,0.6988,0.6984,0.6985,702199999.0
2008-08-15 05:30:00,0.6985,0.6986,0.698,0.69805,491599999.0
2008-08-15 05:35:00,0.6981,0.69837,0.69775,0.69835,287700000.0
2008-08-15 05:40:00,0.69835,0.69865,0.69824,0.69848,154400000.0
2008-08-15 05:45:00,0.6986,0.6986,0.6984,0.6985,303700002.0
2008-08-15 05:50:00,0.6985,0.69862,0.6981,0.6984,112500000.0
2008-08-15 05:55:00,0.6984,0.6984,0.6982,0.6984,226799999.0
2008-08-15 06:00:00,0.6984,0.6985,0.6983,0.6983,210600000.0
2008-08-15 06:05:00,0.6983,0.69832,0.69792,0.69805,146200000.0
2008-08-15 06:10:00,0.6982,0.6984,0.6982,0.69835,243700000.0
2008-08-15 06:15:00,0.6984,0.6984,0.6983,0.6983,257000001.0
2008-08-15 06:20:00,0.6983,0.6983,0.6982,0.6982,64300000.0
2008-08-15 06:25:00,0.6982,0.6984,0.6982,0.6984,157200000.0
2008-08-15 06:30:00,0.6984,0.6984,0.69801,0.6983,145700000.0
2008-08-15 06:35:00,0.6983,0.6983,0.69763,0.6982,215100000.0
2008-08-15 06:40:00,0.6982,0.6982,0.6981,0.6981,83900000.0
2008-08-15 06:45:00,0.6981,0.6981,0.698,0.6981,138800000.0
2008-08-15 06:50:00,0.6981,0.6981,0.6974,0.6975,722500000.0
2008-08-15 06:55:00,0.6975,0.69765,0.6974,0.6975,309400000.0
2008-08-15 07:00:00,0.6975,0.69753,0.69702,0.6972,271400000.0
2008-08-15 07:05:00,0.6972,0.6974,0.6969,0.6973,456600000.0
2008-08-15 07:10:00,0.6973,0.6974,0.6972,0.6973,316000000.0
2008-08-15 07:15:00,0.6973,0.69755,0.6973,0.69735,277400001.0
2008-08-15 07:20:00,0.69735,0.69735,0.6972,0.6972,182300000.0
2008-08-15 07:25:00,0.69699,0.6976,0.69678,0.6972,332500000.0
2008-08-15 07:30:00,0.6972,0.69728,0.69681,0.6972,197300000.0
2008-08-15 07:35:00,0.6972,0.6972,0.697,0.697,520700000.0
2008-08-15 07:40:00,0.697,0.6973,0.69655,0.6971,454899999.0
2008-08-15 07:45:00,0.6971,0.6975,0.6971,0.69735,389000000.0
2008-08-15 07:50:00,0.6975,0.6979,0.69735,0.6978,277100000.0
2008-08-15 07:55:00,0.6977,0.698,0.69665,0.6967,715600000.0
2008-08-15 08:00:00,0.6967,0.6977,0.6967,0.69735,570200000.0
2008-08-15 08:05:00,0.6974,0.6974,0.6972,0.6972,259900000.0
2008-08-15 08:10:00,0.6972,0.6972,0.6964,0.6968,603400000.0
2008-08-15 08:15:00,0.6968,0.6968,0.69655,0.6966,564400000.0
2008-08-15 08:20:00,0.6966,0.6969,0.6964,0.6968,557400000.0
2008-08-15 08:25:00,0.6968,0.6968,0.6965,0.69675,465200000.0
2008-08-15 08:30:00,0.69675,0.6977,0.69675,0.6969,479200000.0
2008-08-15 08:35:00,0.69685,0.697,0.69645,0.6965,834700000.0
2008-08-15 08:40:00,0.6965,0.697,0.6965,0.69665,723000001.0
2008-08-15 08:45:00,0.6966,0.6966,0.6956,0.69605,669400000.0
2008-08-15 08:50:00,0.69605,0.6971,0.696,0.69675,301100000.0
2008-08-15 08:55:00,0.6967,0.6967,0.6965,0.6966,352699999.0
2008-08-15 09:00:00,0.6966,0.69735,0.6966,0.6968,340200000.0
2008-08-15 09:05:00,0.6969,0.6971,0.6968,0.69685,169100000.0
2008-08-15 09:10:00,0.6969,0.6972,0.6968,0.6971,220800000.0
2008-08-15 09:15:00,0.6971,0.6971,0.6964,0.69665,391300000.0
2008-08-15 09:20:00,0.6967,0.6967,0.6964,0.69645,163400000.0
2008-08-15 09:25:00,0.69645,0.6968,0.69645,0.69655,167600000.0
2008-08-15 09:30:00,0.6966,0.6966,0.6961,0.6964,587700000.0
2008-08-15 09:35:00,0.6964,0.69655,0.69525,0.6955,587300000.0
2008-08-15 09:40:00,0.6955,0.6958,0.6953,0.6957,575600001.0
2008-08-15 09:45:00,0.6957,0.69655,0.6957,0.69645,134300000.0
2008-08-15 09:50:00,0.6964,0.6966,0.69625,0.6965,184900000.0
2008-08-15 09:55:00,0.6966,0.69755,0.69625,0.6966,865300000.0
2008-08-15 10:00:00,0.6966,0.6968,0.696,0.6966,414200000.0
2008-08-15 10:05:00,0.6966,0.6966,0.6958,0.69595,321000000.0
2008-08-15 10:10:00,0.69595,0.696,0.6955,0.6955,187100000.0
2008-08-15 10:15:00,0.6955,0.6955,0.6947,0.6948,517700000.0
2008-08-15 10:20:00,0.69475,0.6952,0.6945,0.6948,405001350.0
2008-08-15 10:25:00,0.6949,0.6953,0.6947,0.6952,205000000.0
2008-08-15 10:30:00,0.6951,0.6954,0.6947,0.6948,195200000.0
2008-08-15 10:35:00,0.69475,0.6948,0.6945,0.6947,225500000.0
2008-08-15 10:40:00,0.6947,0.6952,0.6945,0.6949,278800000.0
2008-08-15 10:45:00,0.69495,0.69505,0.6947,0.69485,71500000.0
2008-08-15 10:50:00,0.6948,0.695,0.69431,0.6949,212200000.0
2008-08-15 10:55:00,0.6949,0.69499,0.69448,0.69463,117200000.0
2008-08-15 11:00:00,0.6949,0.6951,0.6947,0.6949,223700000.0
2008-08-15 11:05:00,0.695,0.6952,0.69466,0.69475,175900000.0
2008-08-15 11:10:00,0.6952,0.6953,0.69515,0.6953,61500000.0
2008-08-15 11:15:00,0.6954,0.6959,0.6954,0.6958,170600000.0
2008-08-15 11:20:00,0.6959,0.6964,0.6957,0.696,396800000.0
2008-08-15 11:25:00,0.696,0.6971,0.696,0.69695,271900000.0
2008-08-15 11:30:00,0.6969,0.6971,0.69595,0.69595,158600000.0
2008-08-15 11:35:00,0.696,0.69655,0.69575,0.6962,355500000.0
2008-08-15 11:40:00,0.6962,0.6964,0.696,0.696,216200000.0
2008-08-15 11:45:00,0.69605,0.6961,0.6958,0.696,556800000.0
2008-08-15 11:50:00,0.696,0.6961,0.6957,0.6961,394900005.0
2008-08-15 11:55:00,0.6961,0.6966,0.6961,0.6965,271300000.0
2008-08-15 12:00:00,0.6965,0.6966,0.6964,0.6965,180600000.0
2008-08-15 12:05:00,0.6964,0.69675,0.6963,0.6963,210800000.0
2008-08-15 12:10:00,0.6963,0.6964,0.6961,0.6964,220200000.0
2008-08-15 12:15:00,0.6964,0.6965,0.69589,0.6964,194100000.0
2008-08-15 12:20:00,0.6964,0.69654,0.69593,0.6964,130700000.0
2008-08-15 12:25:00,0.69645,0.69675,0.6964,0.69665,148200000.0
2008-08-15 12:30:00,0.69665,0.69725,0.69655,0.6971,202600000.0
2008-08-15 12:35:00,0.69688,0.69726,0.69665,0.69665,212300000.0
2008-08-15 12:40:00,0.69675,0.69675,0.6964,0.69665,522799999.0
2008-08-15 12:45:00,0.6966,0.6967,0.6964,0.6964,216800000.0
2008-08-15 12:50:00,0.6964,0.69715,0.6958,0.697,534800000.0
2008-08-15 12:55:00,0.697,0.697,0.69625,0.69645,345000000.0
2008-08-15 13:00:00,0.69655,0.69665,0.6962,0.6963,226200000.0
2008-08-15 13:05:00,0.6965,0.6965,0.69565,0.69575,286600000.0
2008-08-15 13:10:00,0.69575,0.696,0.69575,0.6959,211000000.0
2008-08-15 13:15:00,0.6959,0.69615,0.6959,0.69605,84700000.0
2008-08-15 13:20:00,0.696,0.6964,0.6959,0.6964,104900000.0
2008-08-15 13:25:00,0.6964,0.6967,0.69615,0.6965,238400000.0
2008-08-15 13:30:00,0.69655,0.69665,0.6962,0.69665,86100000.0
2008-08-15 13:35:00,0.69665,0.69685,0.696,0.69675,412300000.0
2008-08-15 13:40:00,0.6967,0.69685,0.6966,0.6968,250700000.0
2008-08-15 13:45:00,0.6968,0.69695,0.6965,0.6968,409200000.0
2008-08-15 13:50:00,0.6969,0.6977,0.6969,0.6976,198900000.0
2008-08-15 13:55:00,0.6976,0.6983,0.6971,0.6982,426800000.0
2008-08-15 14:00:00,0.6982,0.6986,0.6976,0.69795,718300000.0
2008-08-15 14:05:00,0.69795,0.6995,0.6979,0.6992,684900002.0
2008-08-15 14:10:00,0.6992,0.7,0.6987,0.6999,862800000.0
2008-08-15 14:15:00,0.6999,0.6999,0.6994,0.6998,564900003.0
2008-08-15 14:20:00,0.69985,0.7007,0.6997,0.6998,372800000.0
2008-08-15 14:25:00,0.6998,0.7004,0.6998,0.7002,214100000.0
2008-08-15 14:30:00,0.7002,0.7011,0.69955,0.701,522100000.0
2008-08-15 14:35:00,0.7008,0.7023,0.7007,0.7023,895700000.0
2008-08-15 14:40:00,0.7023,0.7025,0.70185,0.702,650800000.0
2008-08-15 14:45:00,0.702,0.7028,0.7018,0.70225,586700000.0
2008-08-15 14:50:00,0.7023,0.7034,0.7021,0.7027,720400000.0
2008-08-15 14:55:00,0.7027,0.7034,0.7022,0.7024,611800000.0
2008-08-15 15:00:00,0.7024,0.7031,0.70205,0.7021,575300000.0
2008-08-15 15:05:00,0.7021,0.7024,0.70155,0.702,542900000.0
2008-08-15 15:10:00,0.70195,0.7023,0.7016,0.7019,350099998.0
2008-08-15 15:15:00,0.7018,0.702,0.7015,0.7019,390600000.0
2008-08-15 15:20:00,0.70185,0.70185,0.7006,0.701,796100003.0
2008-08-15 15:25:00,0.701,0.7013,0.7009,0.70105,447199999.0
2008-08-15 15:30:00,0.7011,0.7012,0.7005,0.7005,498500000.0
2008-08-15 15:35:00,0.7005,0.70065,0.7001,0.7003,859900000.0
2008-08-15 15:40:00,0.7003,0.7005,0.6999,0.7005,1373400003.0
2008-08-15 15:45:00,0.7004,0.70055,0.7,0.7,384800000.0
2008-08-15 15:50:00,0.7,0.7,0.6994,0.6998,578600000.0
2008-08-15 15:55:00,0.6998,0.6999,0.69885,0.69895,715399999.0
2008-08-15 16:00:00,0.6989,0.6996,0.6989,0.6992,395500000.0
2008-08-15 16:05:00,0.6992,0.6996,0.699,0.6995,637500002.0
2008-08-15 16:10:00,0.6995,0.6996,0.6992,0.69945,349000000.0
2008-08-15 16:15:00,0.6995,0.7001,0.6994,0.70005,304800001.0
2008-08-15 16:20:00,0.7001,0.7006,0.69955,0.7005,335400000.0
2008-08-15 16:25:00,0.7005,0.70145,0.7003,0.7014,321800000.0
2008-08-15 16:30:00,0.7014,0.7016,0.7013,0.70135,338700000.0
2008-08-15 16:35:00,0.70135,0.7014,0.70035,0.70055,382500000.0
2008-08-15 16:40:00,0.70055,0.70065,0.69985,0.70005,191400000.0
2008-08-15 16:45:00,0.7001,0.7013,0.7,0.7011,397100000.0
2008-08-15 16:50:00,0.7011,0.7013,0.70065,0.7012,193800000.0
2008-08-15 16:55:00,0.7012,0.7015,0.7008,0.7012,144200000.0
2008-08-15 17:00:00,0.7012,0.7018,0.7009,0.70135,208800000.0
2008-08-15 17:05:00,0.7013,0.7016,0.701,0.70125,171300000.0
2008-08-15 17:10:00,0.7012,0.7014,0.7002,0.7003,517799999.0
2008-08-15 17:15:00,0.70025,0.7005,0.7002,0.7002,280900000.0
2008-08-15 17:20:00,0.7002,0.7008,0.7001,0.7008,446000000.0
2008-08-15 17:25:00,0.7008,0.7012,0.70075,0.7012,464700000.0
2008-08-15 17:30:00,0.7012,0.7023,0.7012,0.7016,518600000.0
2008-08-15 17:35:00,0.7015,0.70295,0.7015,0.70285,467700000.0
2008-08-15 17:40:00,0.70295,0.7036,0.7027,0.70325,655400000.0
2008-08-15 17:45:00,0.7033,0.70495,0.7033,0.70375,1181399995.0
2008-08-15 17:50:00,0.7038,0.7043,0.7037,0.7042,637800000.0
2008-08-15 17:55:00,0.7042,0.7058,0.70405,0.7054,936499998.0
2008-08-15 18:00:00,0.7054,0.7056,0.7049,0.7053,559600000.0
2008-08-15 18:05:00,0.7053,0.7066,0.7052,0.70635,418000000.0
2008-08-15 18:10:00,0.7064,0.7079,0.70635,0.70725,803700000.0
2008-08-15 18:15:00,0.7072,0.7076,0.7064,0.7066,325800000.0
2008-08-15 18:20:00,0.70665,0.70665,0.706,0.7063,187500000.0
2008-08-15 18:25:00,0.7063,0.7063,0.7059,0.706,207400000.0
2008-08-15 18:30:00,0.706,0.7061,0.70525,0.7056,299000000.0
2008-08-15 18:35:00,0.7056,0.7061,0.7055,0.706,109000000.0
2008-08-15 18:40:00,0.70605,0.7068,0.706,0.7065,131200000.0
2008-08-15 18:45:00,0.7066,0.7068,0.70605,0.7067,279800000.0
2008-08-15 18:50:00,0.7067,0.7068,0.7065,0.7068,154100000.0
2008-08-15 18:55:00,0.7068,0.7071,0.7059,0.7059,216500000.0
2008-08-15 19:00:00,0.7059,0.706,0.7053,0.7056,93100000.0
2008-08-15 19:05:00,0.70555,0.7057,0.70505,0.7056,135900000.0
2008-08-15 19:10:00,0.7056,0.70575,0.70545,0.70555,132200000.0
2008-08-15 19:15:00,0.7056,0.7058,0.70528,0.7056,164700000.0
2008-08-15 19:20:00,0.70565,0.7057,0.70523,0.7056,72300000.0
2008-08-15 19:25:00,0.7056,0.7057,0.70501,0.7054,138300000.0
2008-08-15 19:30:00,0.7053,0.70545,0.7048,0.7053,134400000.0
2008-08-15 19:35:00,0.7053,0.7054,0.7051,0.70525,68900000.0
2008-08-15 19:40:00,0.70515,0.70525,0.7051,0.7051,67500000.0
2008-08-15 19:45:00,0.7051,0.7053,0.70469,0.70512,76800000.0
2008-08-15 19:50:00,0.7052,0.7053,0.70475,0.70513,110200000.0
2008-08-15 19:55:00,0.70474,0.7054,0.70474,0.7053,82500000.0
2008-08-15 20:00:00,0.7051,0.7054,0.70484,0.70505,262800000.0
2008-08-15 20:05:00,0.7052,0.7056,0.70515,0.7054,139700000.0
2008-08-15 20:10:00,0.70525,0.7057,0.70479,0.7055,170400000.0
2008-08-15 20:15:00,0.7056,0.70625,0.7055,0.70585,157800000.0
2008-08-15 20:20:00,0.70595,0.706,0.7054,0.7059,202300001.0
2008-08-15 20:25:00,0.7059,0.7066,0.70585,0.7062,110500000.0
2008-08-15 20:30:00,0.7062,0.7062,0.70569,0.70605,194400000.0
2008-08-15 20:35:00,0.70605,0.70645,0.7059,0.7063,100200000.0
2008-08-15 20:40:00,0.7063,0.70715,0.7063,0.7071,190100000.0
2008-08-15 20:45:00,0.7071,0.70715,0.7068,0.7068,70800000.0
2008-08-15 20:50:00,0.7068,0.707,0.70633,0.70665,62000000.0
2008-08-15 20:55:00,0.7066,0.7072,0.70625,0.7065,96500000.0
2008-08-15 21:00:00,0.7065,0.7065,0.7056,0.7062,89600000.0
2008-08-15 21:05:00,0.70625,0.70635,0.7058,0.7061,56400000.0
2008-08-15 21:10:00,0.70636,0.7065,0.70582,0.70615,221400000.0
2008-08-15 21:15:00,0.7064,0.70649,0.70594,0.70615,70400000.0
2008-08-15 21:20:00,0.70596,0.7063,0.70583,0.70629,147700000.0
2008-08-15 21:25:00,0.70615,0.70625,0.7058,0.70625,93500000.0
2008-08-15 21:30:00,0.70618,0.70648,0.7059,0.7063,135400000.0
2008-08-15 21:35:00,0.70613,0.7066,0.70595,0.70629,87700000.0
2008-08-15 21:40:00,0.7065,0.7066,0.70611,0.70622,68400000.0
2008-08-15 21:45:00,0.7062,0.7065,0.70595,0.70615,67200000.0
2008-08-15 21:50:00,0.70615,0.7062,0.70555,0.70555,68600000.0
2008-08-15 21:55:00,0.7058,0.7058,0.7054,0.70555,14100000.0
2008-08-15 22:00:00,0.7056,0.7063,0.7056,0.7062,48300000.0
2008-08-15 22:05:00,0.70625,0.7064,0.70555,0.7059,63800000.0
2008-08-15 22:10:00,0.706,0.70645,0.70595,0.70645,23700000.0
2008-08-15 22:15:00,0.7065,0.70725,0.70645,0.70705,57600000.0
2008-08-15 22:20:00,0.7072,0.7074,0.70655,0.707,94100000.0
2008-08-15 22:25:00,0.70705,0.7073,0.70705,0.7071,19100000.0
2008-08-15 22:30:00,0.7071,0.7071,0.7061,0.7062,96400000.0
2008-08-15 22:35:00,0.7062,0.70635,0.7061,0.70615,26300000.0
2008-08-15 22:40:00,0.7062,0.7065,0.7059,0.70595,46900000.0
2008-08-15 22:45:00,0.7059,0.70615,0.70585,0.7061,20000000.0
2008-08-15 22:50:00,0.7061,0.70615,0.70605,0.7061,10000000.0
2008-08-15 22:55:00,0.7063,0.7065,0.70555,0.7058,86500000.0
2008-08-18 00:00:00,0.7047,0.7047,0.7045,0.7046,100000000.0
2008-08-18 00:05:00,0.7045,0.7049,0.7045,0.7049,75000000.0
2008-08-18 00:10:00,0.7048,0.7049,0.7047,0.7049,100000000.0
2008-08-18 00:15:00,0.7048,0.7048,0.7041,0.7046,125000000.0
2008-08-18 00:20:00,0.7045,0.7055,0.7045,0.7053,100000000.0
2008-08-18 00:25:00,0.7052,0.7054,0.7051,0.7052,75000000.0
2008-08-18 00:30:00,0.7053,0.7055,0.7052,0.7052,50000000.0
2008-08-18 00:35:00,0.7051,0.7052,0.7048,0.7048,25000000.0
2008-08-18 00:40:00,0.7047,0.7048,0.7045,0.7045,75000000.0
2008-08-18 00:45:00,0.7044,0.7044,0.7031,0.7038,100000000.0
2008-08-18 00:50:00,0.7039,0.7044,0.7038,0.7044,125000000.0
2008-08-18 00:55:00,0.7043,0.7043,0.7039,0.7039,125000000.0
2008-08-18 01:00:00,0.704,0.7041,0.7038,0.7039,100000000.0
2008-08-18 01:05:00,0.7038,0.7039,0.7038,0.7039,50000000.0
2008-08-18 01:10:00,0.7038,0.7039,0.7035,0.7035,100000000.0
2008-08-18 01:15:00,0.7034,0.7035,0.7033,0.7034,125000000.0
2008-08-18 01:20:00,0.7035,0.7042,0.7034,0.7042,125000000.0
2008-08-18 01:25:00,0.7043,0.7044,0.7041,0.7041,50000000.0
2008-08-18 01:30:00,0.7042,0.7051,0.7041,0.7047,100000000.0
2008-08-18 01:35:00,0.7046,0.7047,0.7042,0.7043,50000000.0
2008-08-18 01:40:00,0.7044,0.7046,0.7043,0.7046,100000000.0
2008-08-18 01:45:00,0.7047,0.7058,0.7047,0.7053,125000000.0
2008-08-18 01:50:00,0.7054,0.7054,0.7046,0.7047,125000000.0
2008-08-18 01:55:00,0.7046,0.7048,0.7045,0.7048,125000000.0
2008-08-18 02:00:00,0.7048,0.705,0.7045,0.7048,554699999.0
2008-08-18 02:05:00,0.7048,0.70634,0.7048,0.70525,317300000.0
2008-08-18 02:10:00,0.70525,0.706,0.7051,0.706,636800001.0
2008-08-18 02:15:00,0.706,0.7074,0.706,0.7074,1137300004.0
2008-08-18 02:20:00,0.7075,0.70805,0.7073,0.7073,555900000.0
2008-08-18 02:25:00,0.7074,0.7076,0.70685,0.7075,955900003.0
2008-08-18 02:30:00,0.7075,0.7096,0.7075,0.7095,1232900000.0
2008-08-18 02:35:00,0.7095,0.7098,0.70905,0.7093,1114000002.0
2008-08-18 02:40:00,0.7093,0.7095,0.709,0.7095,1244100000.0
2008-08-18 02:45:00,0.7095,0.7096,0.7091,0.7094,615299998.0
2008-08-18 02:50:00,0.70945,0.7095,0.7089,0.7089,712899999.0
2008-08-18 02:55:00,0.7089,0.7092,0.7085,0.70905,1031499996.0
2008-08-18 03:00:00,0.70905,0.7091,0.70815,0.70815,1012100000.0
2008-08-18 03:05:00,0.7082,0.7085,0.7076,0.7081,1519899999.0
2008-08-18 03:10:00,0.7081,0.7081,0.707,0.7075,1263000000.0
2008-08-18 03:15:00,0.7075,0.7081,0.70725,0.7081,648800001.0
2008-08-18 03:20:00,0.7082,0.7084,0.70615,0.70815,1037900000.0
2008-08-18 03:25:00,0.70815,0.70815,0.70625,0.70795,379599992.0
2008-08-18 03:30:00,0.7079,0.7079,0.70755,0.7076,346300000.0
2008-08-18 03:35:00,0.7078,0.7083,0.70617,0.70622,638300004.0
2008-08-18 03:40:00,0.7083,0.7091,0.7082,0.70875,924800006.0
2008-08-18 03:45:00,0.70875,0.70875,0.7082,0.7083,321700000.0
2008-08-18 03:50:00,0.7083,0.7083,0.7082,0.7082,321500000.0
2008-08-18 03:55:00,0.7082,0.7082,0.7082,0.7082,161900000.0
2008-08-18 04:00:00,0.7082,0.7083,0.70603,0.70815,185299999.0
2008-08-18 04:05:00,0.70815,0.70815,0.70619,0.7076,755599999.0
2008-08-18 04:10:00,0.7076,0.7078,0.7076,0.70775,496099999.0
2008-08-18 04:15:00,0.7077,0.7079,0.7076,0.7079,303400000.0
2008-08-18 04:20:00,0.7079,0.7081,0.7078,0.70805,160900000.0
2008-08-18 04:25:00,0.7081,0.7081,0.70617,0.708,396999998.0
2008-08-18 04:30:00,0.7079,0.7084,0.7077,0.7083,227400001.0
2008-08-18 04:35:00,0.7083,0.7084,0.7082,0.7082,192100000.0
2008-08-18 04:40:00,0.7082,0.7084,0.70619,0.70631,391500001.0
2008-08-18 04:45:00,0.7081,0.7082,0.70805,0.7082,219500000.0
2008-08-18 04:50:00,0.7082,0.7083,0.70614,0.70621,349600000.0
2008-08-18 04:55:00,0.7081,0.7081,0.7078,0.7079,325400005.0
2008-08-18 05:00:00,0.7079,0.7082,0.7078,0.7082,511900002.0
2008-08-18 05:05:00,0.7082,0.7083,0.70622,0.70631,381899999.0
2008-08-18 05:10:00,0.70631,0.7083,0.70623,0.7082,157300003.0
2008-08-18 05:15:00,0.7082,0.709,0.7082,0.7087,365800000.0
2008-08-18 05:20:00,0.7087,0.709,0.7086,0.70875,241200000.0
2008-08-18 05:25:00,0.70875,0.7091,0.70875,0.7091,553700001.0
2008-08-18 05:30:00,0.7091,0.7091,0.70845,0.7086,257500001.0
2008-08-18 05:35:00,0.7086,0.70895,0.70813,0.7089,334200003.0
2008-08-18 05:40:00,0.70895,0.7091,0.7089,0.7091,215500000.0
2008-08-18 05:45:00,0.7091,0.7094,0.709,0.70925,597400002.0
2008-08-18 05:50:00,0.70925,0.7094,0.70895,0.70925,288300000.0
2008-08-18 05:55:00,0.70885,0.7094,0.70877,0.7094,383400002.0
2008-08-18 06:00:00,0.7094,0.7095,0.70895,0.70916,571400001.0
2008-08-18 06:05:00,0.7094,0.7095,0.70895,0.70915,326399998.0
2008-08-18 06:10:00,0.70915,0.7093,0.7089,0.70905,755400004.0
2008-08-18 06:15:00,0.7091,0.70925,0.70905,0.7092,188300000.0
2008-08-18 06:20:00,0.7092,0.70925,0.70905,0.70915,201600000.0
2008-08-18 06:25:00,0.70884,0.70914,0.70846,0.70905,188100000.0
2008-08-18 06:30:00,0.7091,0.7091,0.70864,0.70881,54500000.0
2008-08-18 06:35:00,0.70892,0.7091,0.7087,0.709,230200001.0
2008-08-18 06:40:00,0.709,0.709,0.70855,0.7086,167000001.0
2008-08-18 06:45:00,0.7084,0.7087,0.70832,0.7085,717500000.0
2008-08-18 06:50:00,0.7085,0.7087,0.7085,0.7087,328500000.0
2008-08-18 06:55:00,0.7087,0.70875,0.70825,0.7087,207500002.0
2008-08-18 07:00:00,0.7087,0.7087,0.70826,0.7085,187000000.0
2008-08-18 07:05:00,0.7085,0.7085,0.70835,0.7084,45100000.0
2008-08-18 07:10:00,0.7084,0.70845,0.70805,0.7082,407800000.0
2008-08-18 07:15:00,0.7082,0.7083,0.70815,0.7082,481900000.0
2008-08-18 07:20:00,0.70825,0.7087,0.7082,0.7087,238500000.0
2008-08-18 07:25:00,0.7087,0.7087,0.7087,0.7087,22000000.0
2008-08-18 07:30:00,0.7087,0.7087,0.70807,0.70833,84900000.0
2008-08-18 07:35:00,0.7087,0.7087,0.70845,0.70845,136200000.0
2008-08-18 07:40:00,0.70845,0.7086,0.7084,0.70845,235099996.0
2008-08-18 07:45:00,0.70845,0.709,0.70819,0.70895,358899998.0
2008-08-18 07:50:00,0.70895,0.709,0.70875,0.7088,216000000.0
2008-08-18 07:55:00,0.7089,0.70915,0.70869,0.70888,153000000.0
2008-08-18 08:00:00,0.70905,0.7091,0.7087,0.7088,361799999.0
2008-08-18 08:05:00,0.7088,0.70905,0.7086,0.70885,338800000.0
2008-08-18 08:10:00,0.7089,0.7093,0.7089,0.7092,298900000.0
2008-08-18 08:15:00,0.7092,0.7094,0.70862,0.7092,346400000.0
2008-08-18 08:20:00,0.70915,0.7095,0.7091,0.70945,270399999.0
2008-08-18 08:25:00,0.7096,0.71,0.70935,0.7096,510600000.0
2008-08-18 08:30:00,0.7096,0.7097,0.70915,0.7092,578900000.0
2008-08-18 08:35:00,0.7092,0.70965,0.70895,0.70955,460400000.0
2008-08-18 08:40:00,0.70955,0.7107,0.7094,0.71025,543900000.0
2008-08-18 08:45:00,0.7104,0.7125,0.7104,0.7118,1202600000.0
2008-08-18 08:50:00,0.71175,0.7119,0.71125,0.7113,745700000.0
2008-08-18 08:55:00,0.7114,0.7117,0.7109,0.71105,553200000.0
2008-08-18 09:00:00,0.7111,0.7112,0.7102,0.7102,641400000.0
2008-08-18 09:05:00,0.7102,0.71025,0.7098,0.7099,622300000.0
2008-08-18 09:10:00,0.71,0.7101,0.70965,0.70975,508300001.0
2008-08-18 09:15:00,0.7098,0.71025,0.7096,0.71025,575500000.0
2008-08-18 09:20:00,0.7103,0.7105,0.7101,0.7102,463099999.0
2008-08-18 09:25:00,0.7102,0.7103,0.7098,0.7099,181600000.0
2008-08-18 09:30:00,0.70995,0.7106,0.7099,0.71055,503499999.0
2008-08-18 09:35:00,0.7105,0.71075,0.7102,0.7102,437300000.0
2008-08-18 09:40:00,0.7102,0.71025,0.7098,0.71005,378400000.0
2008-08-18 09:45:00,0.71005,0.71015,0.7095,0.7095,332000000.0
2008-08-18 09:50:00,0.7095,0.7095,0.709,0.7091,594800000.0
2008-08-18 09:55:00,0.7091,0.70955,0.7089,0.70955,580700000.0
2008-08-18 10:00:00,0.70955,0.71025,0.7095,0.7096,382500000.0
2008-08-18 10:05:00,0.70965,0.70965,0.7086,0.70945,1249400000.0
2008-08-18 10:10:00,0.70945,0.7097,0.7092,0.70925,664000000.0
2008-08-18 10:15:00,0.7093,0.7093,0.7088,0.7089,701500000.0
2008-08-18 10:20:00,0.70873,0.7092,0.70851,0.7091,391900000.0
2008-08-18 10:25:00,0.7091,0.70925,0.70875,0.7088,319500000.0
2008-08-18 10:30:00,0.70885,0.70895,0.7082,0.7087,828099999.0
2008-08-18 10:35:00,0.7087,0.70875,0.7083,0.70855,321500000.0
2008-08-18 10:40:00,0.70855,0.7089,0.7085,0.7089,91600000.0
2008-08-18 10:45:00,0.7089,0.7093,0.7087,0.7092,676700000.0
2008-08-18 10:50:00,0.7092,0.71005,0.7092,0.71005,751500000.0
2008-08-18 10:55:00,0.7101,0.7101,0.7094,0.71,1129100000.0
2008-08-18 11:00:00,0.71,0.7101,0.70973,0.70974,449900000.0
2008-08-18 11:05:00,0.71005,0.7101,0.70995,0.71,273900000.0
2008-08-18 11:10:00,0.71,0.7102,0.71,0.7101,268800000.0
2008-08-18 11:15:00,0.7101,0.7105,0.70975,0.71,835800000.0
2008-08-18 11:20:00,0.71,0.7112,0.70995,0.711,1102400000.0
2008-08-18 11:25:00,0.711,0.7112,0.71075,0.711,250300000.0
2008-08-18 11:30:00,0.711,0.712,0.711,0.712,512200001.0
2008-08-18 11:35:00,0.712,0.712,0.71115,0.7117,766000000.0
2008-08-18 11:40:00,0.7117,0.7117,0.7103,0.7104,341700000.0
2008-08-18 11:45:00,0.71035,0.7115,0.7103,0.7112,1664399999.0
2008-08-18 11:50:00,0.7112,0.7117,0.7106,0.7115,1088299998.0
2008-08-18 11:55:00,0.7115,0.7127,0.7114,0.7126,627200000.0
2008-08-18 12:00:00,0.7126,0.7129,0.7123,0.7126,520500000.0
2008-08-18 12:05:00,0.71255,0.7126,0.712,0.712,1009999998.0
2008-08-18 12:10:00,0.71205,0.7128,0.7118,0.7125,1408700005.0
2008-08-18 12:15:00,0.7124,0.7125,0.7117,0.7122,715100000.0
2008-08-18 12:20:00,0.7122,0.71245,0.7122,0.7122,471900000.0
2008-08-18 12:25:00,0.71225,0.71275,0.7122,0.7124,547900000.0
2008-08-18 12:30:00,0.7126,0.7127,0.71225,0.71255,704700000.0
2008-08-18 12:35:00,0.7125,0.7125,0.712,0.7122,377600000.0
2008-08-18 12:40:00,0.7122,0.7123,0.7118,0.712,405300002.0
2008-08-18 12:45:00,0.712,0.7121,0.7119,0.712,508000000.0
2008-08-18 12:50:00,0.712,0.7124,0.71195,0.71205,301500000.0
2008-08-18 12:55:00,0.7121,0.7125,0.71205,0.7122,293900000.0
2008-08-18 13:00:00,0.7122,0.71225,0.7118,0.71205,350100000.0
2008-08-18 13:05:00,0.71205,0.7124,0.712,0.71235,592200000.0
2008-08-18 13:10:00,0.7123,0.7125,0.7121,0.7122,561256260.0
2008-08-18 13:15:00,0.7122,0.7122,0.712,0.7121,176500000.0
2008-08-18 13:20:00,0.7121,0.7122,0.7118,0.7119,761700002.0
2008-08-18 13:25:00,0.7119,0.7122,0.7115,0.71165,794199998.0
2008-08-18 13:30:00,0.7117,0.7126,0.71165,0.7123,377500000.0
2008-08-18 13:35:00,0.7123,0.7125,0.712,0.71205,246100000.0
2008-08-18 13:40:00,0.71205,0.7125,0.71205,0.7125,179000000.0
2008-08-18 13:45:00,0.7125,0.7129,0.7123,0.7129,557300001.0
2008-08-18 13:50:00,0.7129,0.7131,0.7125,0.7128,339100000.0
2008-08-18 13:55:00,0.7128,0.7133,0.7127,0.7132,361400000.0
2008-08-18 14:00:00,0.7132,0.7133,0.7121,0.7128,709100000.0
2008-08-18 14:05:00,0.7128,0.7135,0.71255,0.7135,744600000.0
2008-08-18 14:10:00,0.7135,0.71425,0.7133,0.71365,352800000.0
2008-08-18 14:15:00,0.7136,0.7142,0.7135,0.7139,930900000.0
2008-08-18 14:20:00,0.71395,0.7141,0.7137,0.7141,241600000.0
2008-08-18 14:25:00,0.7141,0.7144,0.7141,0.7142,349799999.0
2008-08-18 14:30:00,0.7141,0.71425,0.714,0.714,171900000.0
2008-08-18 14:35:00,0.714,0.7141,0.7139,0.7141,300399999.0
2008-08-18 14:40:00,0.7141,0.7141,0.7135,0.7137,201513500.0
2008-08-18 14:45:00,0.7137,0.7137,0.71265,0.71295,682799996.0
2008-08-18 14:50:00,0.71295,0.71305,0.7125,0.7129,717999997.0
2008-08-18 14:55:00,0.7129,0.71335,0.7128,0.7133,160800000.0
2008-08-18 15:00:00,0.7133,0.7135,0.7131,0.7133,492400000.0
2008-08-18 15:05:00,0.7133,0.7136,0.71325,0.71335,330500000.0
2008-08-18 15:10:00,0.7133,0.7134,0.7132,0.7133,173300000.0
2008-08-18 15:15:00,0.7133,0.7135,0.7133,0.7133,109100000.0
2008-08-18 15:20:00,0.71335,0.7139,0.71335,0.7137,404600000.0
2008-08-18 15:25:00,0.7137,0.714,0.7137,0.71375,120800000.0
2008-08-18 15:30:00,0.7137,0.716,0.7137,0.716,831700002.0
2008-08-18 15:35:00,0.716,0.716,0.7148,0.7149,1416400000.0
2008-08-18 15:40:00,0.7149,0.7153,0.71455,0.71455,390200000.0
2008-08-18 15:45:00,0.71455,0.715,0.7145,0.71465,742399999.0
2008-08-18 15:50:00,0.7147,0.71475,0.71425,0.71435,381500000.0
2008-08-18 15:55:00,0.7143,0.7144,0.71365,0.71365,627200000.0
2008-08-18 16:00:00,0.7136,0.7143,0.7135,0.7141,1057100000.0
2008-08-18 16:05:00,0.7141,0.7141,0.7134,0.7134,305600000.0
2008-08-18 16:10:00,0.7134,0.7135,0.713,0.713,490500000.0
2008-08-18 16:15:00,0.713,0.713,0.71175,0.712,512300000.0
2008-08-18 16:20:00,0.712,0.7125,0.712,0.7121,659200000.0
2008-08-18 16:25:00,0.7121,0.7122,0.7112,0.7113,643800002.0
2008-08-18 16:30:00,0.7114,0.7114,0.7102,0.7105,659602699.0
2008-08-18 16:35:00,0.7105,0.7112,0.7104,0.7111,300600000.0
2008-08-18 16:40:00,0.7111,0.7112,0.71025,0.7105,507000001.0
2008-08-18 16:45:00,0.7105,0.711,0.7102,0.7108,368100000.0
2008-08-18 16:50:00,0.7108,0.7108,0.71,0.7104,715400000.0
2008-08-18 16:55:00,0.7104,0.7114,0.7104,0.7111,1006999995.0
2008-08-18 17:00:00,0.71115,0.7112,0.71055,0.7108,604200000.0
2008-08-18 17:05:00,0.7108,0.7113,0.71052,0.7112,248300000.0
2008-08-18 17:10:00,0.7112,0.7112,0.7104,0.7106,466600000.0
2008-08-18 17:15:00,0.7108,0.7108,0.7105,0.71065,180900000.0
2008-08-18 17:20:00,0.7106,0.7111,0.71025,0.71095,260400000.0
2008-08-18 17:25:00,0.711,0.711,0.7109,0.7109,136100000.0
2008-08-18 17:30:00,0.7109,0.7113,0.7109,0.7113,526800000.0
2008-08-18 17:35:00,0.7113,0.712,0.7113,0.7116,567200000.0
2008-08-18 17:40:00,0.7116,0.71205,0.7109,0.7116,557100000.0
2008-08-18 17:45:00,0.7116,0.7122,0.71155,0.7118,293900000.0
2008-08-18 17:50:00,0.7118,0.7121,0.7117,0.7119,145000000.0
2008-08-18 17:55:00,0.7121,0.7126,0.7118,0.7123,839500000.0
2008-08-18 18:00:00,0.7123,0.7132,0.7122,0.7124,461600000.0
2008-08-18 18:05:00,0.7124,0.7125,0.712,0.7122,431400000.0
2008-08-18 18:10:00,0.7124,0.7125,0.712,0.71235,143900000.0
2008-08-18 18:15:00,0.7124,0.7125,0.71225,0.7124,34500000.0
2008-08-18 18:20:00,0.7124,0.7127,0.7124,0.71255,116100000.0
2008-08-18 18:25:00,0.7126,0.7133,0.71255,0.7129,410600000.0
2008-08-18 18:30:00,0.7128,0.7128,0.7116,0.71195,325800000.0
2008-08-18 18:35:00,0.71195,0.7127,0.71195,0.71265,95200000.0
2008-08-18 18:40:00,0.71265,0.71315,0.71255,0.7131,98600000.0
2008-08-18 18:45:00,0.7131,0.7133,0.71305,0.7132,106700000.0
2008-08-18 18:50:00,0.7132,0.7133,0.71277,0.71283,96300000.0
2008-08-18 18:55:00,0.71325,0.7135,0.71315,0.71315,38800000.0
2008-08-18 19:00:00,0.7131,0.71325,0.7121,0.71235,122200000.0
2008-08-18 19:05:00,0.7124,0.7127,0.71215,0.7124,442600000.0
2008-08-18 19:10:00,0.7124,0.7125,0.71195,0.71215,197600000.0
2008-08-18 19:15:00,0.7123,0.7126,0.7122,0.7126,148600000.0
2008-08-18 19:20:00,0.7126,0.7126,0.71185,0.71185,100400000.0
2008-08-18 19:25:00,0.71185,0.7122,0.7117,0.7121,64400000.0
2008-08-18 19:30:00,0.7121,0.7121,0.71143,0.71195,289600000.0
2008-08-18 19:35:00,0.7121,0.7122,0.71139,0.7119,193300000.0
2008-08-18 19:40:00,0.7119,0.7121,0.71175,0.7121,117600000.0
2008-08-18 19:45:00,0.7121,0.7123,0.71171,0.71215,85400000.0
2008-08-18 19:50:00,0.7123,0.7126,0.7123,0.7124,42600000.0
2008-08-18 19:55:00,0.7124,0.7124,0.71175,0.71215,256700000.0
2008-08-18 20:00:00,0.71215,0.7123,0.7119,0.7121,94600000.0
2008-08-18 20:05:00,0.7121,0.7124,0.71171,0.7121,51400000.0
2008-08-18 20:10:00,0.7122,0.7122,0.7117,0.7121,491800000.0
2008-08-18 20:15:00,0.7121,0.71225,0.71161,0.71185,560900000.0
2008-08-18 20:20:00,0.71185,0.7119,0.7118,0.7119,65100000.0
2008-08-18 20:25:00,0.7121,0.7124,0.71154,0.7119,138300000.0
2008-08-18 20:30:00,0.71182,0.71211,0.71142,0.7118,66200000.0
2008-08-18 20:35:00,0.7118,0.7121,0.7117,0.712,58800000.0
2008-08-18 20:40:00,0.712,0.712,0.7116,0.7117,41300000.0
2008-08-18 20:45:00,0.7117,0.7117,0.71105,0.71125,118700000.0
2008-08-18 20:50:00,0.71125,0.7114,0.7111,0.7111,148700000.0
2008-08-18 20:55:00,0.7111,0.7113,0.7106,0.7109,205100000.0
2008-08-18 21:00:00,0.7109,0.7111,0.7106,0.7107,87602000.0
2008-08-18 21:05:00,0.7107,0.71095,0.7104,0.71095,112800000.0
2008-08-18 21:10:00,0.71095,0.71105,0.70995,0.70995,96300000.0
2008-08-18 21:15:00,0.7098,0.7101,0.7095,0.7097,413100000.0
2008-08-18 21:20:00,0.7097,0.7098,0.70949,0.70966,43900000.0
2008-08-18 21:25:00,0.7099,0.7099,0.7095,0.7096,116200000.0
2008-08-18 21:30:00,0.7096,0.71,0.7092,0.7099,132600000.0
2008-08-18 21:35:00,0.7097,0.7099,0.70945,0.70985,78100000.0
2008-08-18 21:40:00,0.7099,0.71025,0.7099,0.7102,121700000.0
2008-08-18 21:45:00,0.7102,0.7102,0.70945,0.7095,283000000.0
2008-08-18 21:50:00,0.7096,0.7096,0.7088,0.709,264300000.0
2008-08-18 21:55:00,0.709,0.70965,0.709,0.70955,158200000.0
2008-08-18 22:00:00,0.7095,0.70975,0.70924,0.7096,86300000.0
2008-08-18 22:05:00,0.7096,0.7099,0.70945,0.70975,214400000.0
2008-08-18 22:10:00,0.70975,0.7099,0.70925,0.7095,163402000.0
2008-08-18 22:15:00,0.70945,0.7097,0.70945,0.7095,100100000.0
2008-08-18 22:20:00,0.70925,0.7098,0.70914,0.70945,248400000.0
2008-08-18 22:25:00,0.7098,0.70991,0.7096,0.70991,134400000.0
2008-08-18 22:30:00,0.70985,0.71005,0.70985,0.71005,39500000.0
2008-08-18 22:35:00,0.71,0.7101,0.7099,0.7101,12800000.0
2008-08-18 22:40:00,0.7101,0.7101,0.70965,0.7098,235300000.0
2008-08-18 22:45:00,0.7097,0.71035,0.7097,0.7099,152500000.0
2008-08-18 22:50:00,0.7099,0.71,0.7098,0.7099,22400000.0
2008-08-18 22:55:00,0.7099,0.7105,0.7096,0.70985,112400000.0
2008-08-18 23:00:00,0.7098,0.71,0.7096,0.71,97400000.0
2008-08-18 23:05:00,0.71,0.71032,0.70974,0.71,240300000.0
2008-08-18 23:10:00,0.70981,0.71105,0.70971,0.71028,190000000.0
2008-08-18 23:15:00,0.71045,0.71095,0.71018,0.7109,153700000.0
2008-08-18 23:20:00,0.7109,0.7109,0.71051,0.7109,295900000.0
2008-08-18 23:25:00,0.7109,0.7109,0.71005,0.7105,196400000.0
2008-08-18 23:30:00,0.71011,0.7109,0.71007,0.7104,206200000.0
2008-08-18 23:35:00,0.7104,0.7104,0.71,0.71005,149100000.0
2008-08-18 23:40:00,0.71,0.71015,0.70966,0.70979,104300000.0
2008-08-18 23:45:00,0.7099,0.70995,0.7091,0.7092,180200000.0
2008-08-18 23:50:00,0.70915,0.70975,0.7091,0.70975,148300000.0
2008-08-18 23:55:00,0.70975,0.71075,0.70925,0.70935,170500000.0
2008-08-19 00:00:00,0.70935,0.70935,0.70885,0.7091,224199997.0
2008-08-19 00:05:00,0.7091,0.7096,0.7091,0.7093,310000000.0
2008-08-19 00:10:00,0.70918,0.7094,0.7089,0.7092,108600000.0
2008-08-19 00:15:00,0.70915,0.7092,0.7088,0.70905,912799998.0
2008-08-19 00:20:00,0.70905,0.70915,0.70879,0.709,392300000.0
2008-08-19 00:25:00,0.709,0.7092,0.70867,0.70894,380400000.0
2008-08-19 00:30:00,0.70899,0.70955,0.70882,0.709,318000000.0
2008-08-19 00:35:00,0.709,0.7091,0.70875,0.70885,529499997.0
2008-08-19 00:40:00,0.7089,0.709,0.70885,0.7089,867299999.0
2008-08-19 00:45:00,0.7089,0.70965,0.7089,0.70925,1075899997.0
2008-08-19 00:50:00,0.70925,0.7101,0.70925,0.70985,1028599995.0
2008-08-19 00:55:00,0.70985,0.71005,0.70965,0.7098,343200002.0
2008-08-19 01:00:00,0.7098,0.71025,0.7098,0.7101,1203100000.0
2008-08-19 01:05:00,0.7101,0.7101,0.7091,0.70924,649999999.0
2008-08-19 01:10:00,0.7096,0.70975,0.70945,0.7095,453900000.0
2008-08-19 01:15:00,0.7095,0.70955,0.7088,0.7095,652200001.0
2008-08-19 01:20:00,0.7095,0.7099,0.7095,0.7098,391600002.0
2008-08-19 01:25:00,0.7098,0.7098,0.7095,0.7096,310400000.0
2008-08-19 01:30:00,0.7096,0.7098,0.70956,0.7096,369600000.0
2008-08-19 01:35:00,0.7096,0.7098,0.7095,0.7098,333100001.0
2008-08-19 01:40:00,0.7098,0.7098,0.70936,0.70943,432400001.0
2008-08-19 01:45:00,0.70947,0.7101,0.70943,0.71,732399998.0
2008-08-19 01:50:00,0.71,0.71025,0.70955,0.71005,753199997.0
2008-08-19 01:55:00,0.71005,0.71005,0.7093,0.7096,510500000.0
2008-08-19 02:00:00,0.7096,0.7098,0.70915,0.7096,707600002.0
2008-08-19 02:05:00,0.7096,0.7096,0.7091,0.7094,424900002.0
2008-08-19 02:10:00,0.7093,0.7093,0.7089,0.709,228100000.0
2008-08-19 02:15:00,0.70895,0.709,0.7082,0.7083,665100001.0
2008-08-19 02:20:00,0.7083,0.7089,0.7081,0.7088,1173400001.0
2008-08-19 02:25:00,0.70875,0.709,0.7083,0.70845,659799999.0
2008-08-19 02:30:00,0.70845,0.7085,0.7074,0.7076,433300000.0
2008-08-19 02:35:00,0.7076,0.7076,0.7069,0.70735,551300000.0
2008-08-19 02:40:00,0.7073,0.70755,0.7069,0.7074,615700000.0
2008-08-19 02:45:00,0.7074,0.70745,0.707,0.707,344600000.0
2008-08-19 02:50:00,0.707,0.7072,0.70645,0.70665,1071699997.0
2008-08-19 02:55:00,0.70665,0.707,0.7065,0.70675,594900000.0
2008-08-19 03:00:00,0.70675,0.707,0.70655,0.70655,565400001.0
2008-08-19 03:05:00,0.70655,0.7066,0.7063,0.7064,263500000.0
2008-08-19 03:10:00,0.7064,0.7068,0.70625,0.7067,386600000.0
2008-08-19 03:15:00,0.7067,0.70675,0.70645,0.7066,160100000.0
2008-08-19 03:20:00,0.7066,0.70665,0.70615,0.7062,218900000.0
2008-08-19 03:25:00,0.7062,0.70645,0.70605,0.7063,336900000.0
2008-08-19 03:30:00,0.70625,0.7064,0.7052,0.7064,644300000.0
2008-08-19 03:35:00,0.7064,0.70655,0.70585,0.70645,448500000.0
2008-08-19 03:40:00,0.70655,0.7077,0.70645,0.7075,1171999998.0
2008-08-19 03:45:00,0.7074,0.7074,0.707,0.707,109900000.0
2008-08-19 03:50:00,0.70705,0.7075,0.707,0.7075,233900000.0
2008-08-19 03:55:00,0.7075,0.7075,0.7071,0.7071,54200000.0
2008-08-19 04:00:00,0.7071,0.7071,0.70635,0.7064,325700001.0
2008-08-19 04:05:00,0.70635,0.70675,0.70635,0.70675,349600000.0
2008-08-19 04:10:00,0.70675,0.70685,0.70627,0.7067,55900000.0
2008-08-19 04:15:00,0.7067,0.7067,0.7061,0.7062,78400000.0
2008-08-19 04:20:00,0.7062,0.7067,0.7062,0.7067,244200000.0
2008-08-19 04:25:00,0.7067,0.70675,0.7065,0.7065,78000000.0
2008-08-19 04:30:00,0.7065,0.70695,0.7065,0.70695,263100000.0
2008-08-19 04:35:00,0.70695,0.70725,0.70645,0.70695,476899999.0
2008-08-19 04:40:00,0.70695,0.70725,0.70675,0.7068,331400000.0
2008-08-19 04:45:00,0.7068,0.707,0.7065,0.7067,413700000.0
2008-08-19 04:50:00,0.7067,0.7068,0.70635,0.7068,337900000.0
2008-08-19 04:55:00,0.7068,0.70685,0.70645,0.7068,181400000.0
2008-08-19 05:00:00,0.7069,0.7069,0.70641,0.7067,121800000.0
2008-08-19 05:05:00,0.70675,0.7069,0.7066,0.70665,89300000.0
2008-08-19 05:10:00,0.70653,0.70684,0.70638,0.7067,146700000.0
2008-08-19 05:15:00,0.7067,0.7067,0.70655,0.7066,126900000.0
2008-08-19 05:20:00,0.7066,0.7066,0.70625,0.70655,67600000.0
2008-08-19 05:25:00,0.7066,0.7067,0.70655,0.7067,52800000.0
2008-08-19 05:30:00,0.7067,0.7073,0.7067,0.7072,424900000.0
2008-08-19 05:35:00,0.7071,0.7073,0.7068,0.7071,327700000.0
2008-08-19 05:40:00,0.70705,0.70745,0.70705,0.70745,122800000.0
2008-08-19 05:45:00,0.70745,0.7077,0.70745,0.7075,44200000.0
2008-08-19 05:50:00,0.7075,0.7078,0.7072,0.7075,228400000.0
2008-08-19 05:55:00,0.7075,0.7076,0.7071,0.70735,76700000.0
2008-08-19 06:00:00,0.7073,0.7076,0.7071,0.70725,141200000.0
2008-08-19 06:05:00,0.7076,0.70795,0.7076,0.7079,245800000.0
2008-08-19 06:10:00,0.7079,0.70815,0.7078,0.7079,233500000.0
2008-08-19 06:15:00,0.708,0.708,0.7079,0.7079,55800000.0
2008-08-19 06:20:00,0.7079,0.7085,0.7079,0.70835,256500000.0
2008-08-19 06:25:00,0.70835,0.70845,0.7082,0.7082,191300000.0
2008-08-19 06:30:00,0.7082,0.70855,0.7082,0.70845,88400000.0
2008-08-19 06:35:00,0.70845,0.70845,0.7082,0.70845,107700000.0
2008-08-19 06:40:00,0.70835,0.7085,0.7083,0.70835,91900000.0
2008-08-19 06:45:00,0.7083,0.70835,0.70791,0.70803,69500000.0
2008-08-19 06:50:00,0.70812,0.7084,0.70802,0.7082,118200000.0
2008-08-19 06:55:00,0.7082,0.70865,0.70805,0.7083,215400000.0
2008-08-19 07:00:00,0.7083,0.7084,0.70805,0.7081,80400000.0
2008-08-19 07:05:00,0.70805,0.7083,0.70805,0.7082,72800000.0
2008-08-19 07:10:00,0.7081,0.70825,0.708,0.7081,84500000.0
2008-08-19 07:15:00,0.7081,0.7081,0.70715,0.70755,306400000.0
2008-08-19 07:20:00,0.7076,0.7078,0.70755,0.7077,83800000.0
2008-08-19 07:25:00,0.7077,0.7078,0.70755,0.70755,129600000.0
2008-08-19 07:30:00,0.7075,0.7075,0.7065,0.70695,91800000.0
2008-08-19 07:35:00,0.70695,0.7073,0.70648,0.7071,136800000.0
2008-08-19 07:40:00,0.7071,0.7075,0.7071,0.7075,48700000.0
2008-08-19 07:45:00,0.70755,0.7076,0.7071,0.7074,66400000.0
2008-08-19 07:50:00,0.70745,0.70795,0.7073,0.7073,75200000.0
2008-08-19 07:55:00,0.70735,0.70775,0.70675,0.70755,180800001.0
2008-08-19 08:00:00,0.70755,0.70795,0.70615,0.7064,265700000.0
2008-08-19 08:05:00,0.7064,0.7069,0.7064,0.70665,225600000.0
2008-08-19 08:10:00,0.70665,0.70665,0.70535,0.7056,407900000.0
2008-08-19 08:15:00,0.7058,0.7059,0.70455,0.70515,952000000.0
2008-08-19 08:20:00,0.7051,0.7054,0.70385,0.704,948000000.0
2008-08-19 08:25:00,0.70395,0.7045,0.7039,0.7041,1119600000.0
2008-08-19 08:30:00,0.70415,0.7048,0.704,0.70465,1182700003.0
2008-08-19 08:35:00,0.7047,0.70505,0.7047,0.705,666800000.0
2008-08-19 08:40:00,0.70505,0.7053,0.7047,0.7052,548000000.0
2008-08-19 08:45:00,0.7052,0.7052,0.7048,0.7051,283100000.0
2008-08-19 08:50:00,0.705,0.7056,0.705,0.70535,420000000.0
2008-08-19 08:55:00,0.70535,0.7061,0.70535,0.706,469800002.0
2008-08-19 09:00:00,0.706,0.7065,0.7059,0.70605,1056900000.0
2008-08-19 09:05:00,0.706,0.70635,0.70575,0.70605,536300000.0
2008-08-19 09:10:00,0.7061,0.7063,0.7055,0.706,1216000000.0
2008-08-19 09:15:00,0.706,0.7063,0.7059,0.7059,530700000.0
2008-08-19 09:20:00,0.7059,0.706,0.7052,0.70525,753499999.0
2008-08-19 09:25:00,0.7053,0.7056,0.7045,0.7046,1318900000.0
2008-08-19 09:30:00,0.7046,0.70575,0.70445,0.7057,1285900000.0
2008-08-19 09:35:00,0.7057,0.7061,0.70535,0.7056,322500000.0
2008-08-19 09:40:00,0.7056,0.7056,0.7052,0.7053,250000000.0
2008-08-19 09:45:00,0.7053,0.7057,0.7053,0.7056,335300000.0
2008-08-19 09:50:00,0.7056,0.7059,0.7054,0.7058,507600000.0
2008-08-19 09:55:00,0.7058,0.70625,0.70575,0.7058,205500000.0
2008-08-19 10:00:00,0.7058,0.7059,0.7058,0.7059,102700000.0
2008-08-19 10:05:00,0.7059,0.70595,0.70545,0.7056,152200000.0
2008-08-19 10:10:00,0.7056,0.7061,0.7055,0.70605,246200000.0
2008-08-19 10:15:00,0.70615,0.7063,0.706,0.7063,176500000.0
2008-08-19 10:20:00,0.7063,0.70645,0.70615,0.70615,200100000.0
2008-08-19 10:25:00,0.70615,0.7064,0.70595,0.7061,620700000.0
2008-08-19 10:30:00,0.7061,0.7065,0.7061,0.7063,264700000.0
2008-08-19 10:35:00,0.7063,0.7066,0.70625,0.7066,157400000.0
2008-08-19 10:40:00,0.7066,0.7068,0.70655,0.7067,389200000.0
2008-08-19 10:45:00,0.70633,0.70675,0.70621,0.7066,365100000.0
2008-08-19 10:50:00,0.70675,0.7068,0.70635,0.7065,232800000.0
2008-08-19 10:55:00,0.70623,0.7067,0.70605,0.70635,338400000.0
2008-08-19 11:00:00,0.70635,0.70725,0.7061,0.7066,402900000.0
2008-08-19 11:05:00,0.7066,0.7067,0.7064,0.7065,231600000.0
2008-08-19 11:10:00,0.7065,0.70685,0.7065,0.7067,89500000.0
2008-08-19 11:15:00,0.7067,0.7067,0.7063,0.7065,462800000.0
2008-08-19 11:20:00,0.7065,0.70665,0.70645,0.7066,242000000.0
2008-08-19 11:25:00,0.7066,0.7067,0.7064,0.70655,443500000.0
2008-08-19 11:30:00,0.7065,0.7066,0.70645,0.7065,225200000.0
2008-08-19 11:35:00,0.7067,0.7074,0.7065,0.7071,599299999.0
2008-08-19 11:40:00,0.707,0.70835,0.707,0.7082,818300000.0
2008-08-19 11:45:00,0.7082,0.70845,0.708,0.70825,413500001.0
2008-08-19 11:50:00,0.70825,0.7086,0.70775,0.7082,1021899999.0
2008-08-19 11:55:00,0.7082,0.7087,0.70815,0.7083,441899999.0
2008-08-19 12:00:00,0.70835,0.7087,0.7083,0.7083,227900000.0
2008-08-19 12:05:00,0.7083,0.7084,0.7082,0.7084,128200000.0
2008-08-19 12:10:00,0.7084,0.7085,0.7081,0.7085,510400000.0
2008-08-19 12:15:00,0.7085,0.7085,0.7084,0.7085,203500000.0
2008-08-19 12:20:00,0.7085,0.7086,0.708,0.70805,481600000.0
2008-08-19 12:25:00,0.70805,0.7084,0.70805,0.7084,150400000.0
2008-08-19 12:30:00,0.7084,0.709,0.7084,0.709,367300000.0
2008-08-19 12:35:00,0.70871,0.70935,0.70865,0.7092,112700000.0
2008-08-19 12:40:00,0.7093,0.7098,0.7093,0.7097,376899996.0
2008-08-19 12:45:00,0.7096,0.7097,0.70878,0.7095,158100000.0
2008-08-19 12:50:00,0.7095,0.71025,0.7094,0.7101,334900000.0
2008-08-19 12:55:00,0.71015,0.7104,0.71,0.7102,337400000.0
2008-08-19 13:00:00,0.7102,0.7102,0.7096,0.7098,293400000.0
2008-08-19 13:05:00,0.7098,0.7098,0.70955,0.70965,267400000.0
2008-08-19 13:10:00,0.7097,0.7097,0.7094,0.7094,70500000.0
2008-08-19 13:15:00,0.7094,0.70955,0.7094,0.70945,80200000.0
2008-08-19 13:20:00,0.70945,0.70955,0.70915,0.70915,151800000.0
2008-08-19 13:25:00,0.70915,0.7094,0.7091,0.7092,153900000.0
2008-08-19 13:30:00,0.7092,0.7097,0.7092,0.7094,253400000.0
2008-08-19 13:35:00,0.70945,0.7096,0.7093,0.7095,151200000.0
2008-08-19 13:40:00,0.7095,0.7095,0.70905,0.70905,216900000.0
2008-08-19 13:45:00,0.709,0.7093,0.70855,0.7092,354600000.0
2008-08-19 13:50:00,0.70915,0.70915,0.70855,0.70875,245300000.0
2008-08-19 13:55:00,0.7088,0.7094,0.70855,0.70935,328800000.0
2008-08-19 14:00:00,0.7094,0.7103,0.7093,0.7101,265500000.0
2008-08-19 14:05:00,0.7101,0.7103,0.7098,0.70995,381700000.0
2008-08-19 14:10:00,0.7099,0.71,0.70915,0.7094,550300001.0
2008-08-19 14:15:00,0.7094,0.7102,0.7094,0.7101,886800000.0
2008-08-19 14:20:00,0.71015,0.71015,0.7097,0.7097,319000000.0
2008-08-19 14:25:00,0.7097,0.70995,0.70925,0.7094,322000000.0
2008-08-19 14:30:00,0.7094,0.7099,0.7092,0.7095,847100001.0
2008-08-19 14:35:00,0.7095,0.7095,0.709,0.709,1382699999.0
2008-08-19 14:40:00,0.709,0.709,0.70795,0.7081,950300000.0
2008-08-19 14:45:00,0.7081,0.7085,0.7074,0.7085,621100000.0
2008-08-19 14:50:00,0.7085,0.7088,0.7084,0.70845,202600000.0
2008-08-19 14:55:00,0.7085,0.70855,0.70755,0.70765,548900001.0
2008-08-19 15:00:00,0.7077,0.70815,0.70755,0.70785,540100000.0
2008-08-19 15:05:00,0.70785,0.7082,0.7077,0.70775,165900000.0
2008-08-19 15:10:00,0.7079,0.70945,0.7078,0.7094,325000000.0
2008-08-19 15:15:00,0.70945,0.70945,0.70895,0.7091,207900000.0
2008-08-19 15:20:00,0.7091,0.7095,0.70905,0.7094,56200000.0
2008-08-19 15:25:00,0.7094,0.7096,0.7091,0.7092,285600000.0
2008-08-19 15:30:00,0.7096,0.7096,0.70913,0.7095,80200000.0
2008-08-19 15:35:00,0.70945,0.71005,0.70935,0.70995,369100000.0
2008-08-19 15:40:00,0.71,0.7106,0.71,0.71035,168300000.0
2008-08-19 15:45:00,0.7104,0.71125,0.71035,0.7112,238100000.0
2008-08-19 15:50:00,0.7112,0.71205,0.7112,0.7112,1001500001.0
2008-08-19 15:55:00,0.7112,0.7112,0.7109,0.7111,449200000.0
2008-08-19 16:00:00,0.71115,0.7114,0.7107,0.7108,363800000.0
2008-08-19 16:05:00,0.71085,0.7109,0.7105,0.7108,238300000.0
2008-08-19 16:10:00,0.7109,0.7115,0.71069,0.71108,496700002.0
2008-08-19 16:15:00,0.7113,0.71135,0.7111,0.7111,160900000.0
2008-08-19 16:20:00,0.71105,0.7113,0.71085,0.7112,277900000.0
2008-08-19 16:25:00,0.7112,0.7117,0.71105,0.7115,689200000.0
2008-08-19 16:30:00,0.71155,0.7127,0.71118,0.7123,310700000.0
2008-08-19 16:35:00,0.7123,0.7129,0.71205,0.7124,604300000.0
2008-08-19 16:40:00,0.7124,0.7125,0.7118,0.712,413000000.0
2008-08-19 16:45:00,0.712,0.712,0.7114,0.7115,597000000.0
2008-08-19 16:50:00,0.7116,0.7119,0.71135,0.71155,463700000.0
2008-08-19 16:55:00,0.71155,0.7117,0.71115,0.7115,628400001.0
2008-08-19 17:00:00,0.7115,0.7116,0.7112,0.7114,310100001.0
2008-08-19 17:05:00,0.7114,0.7118,0.71135,0.7115,295800000.0
2008-08-19 17:10:00,0.71155,0.712,0.7114,0.7119,617300000.0
2008-08-19 17:15:00,0.7119,0.71225,0.7119,0.71225,605200004.0
2008-08-19 17:20:00,0.71225,0.71255,0.7116,0.71185,353500000.0
2008-08-19 17:25:00,0.71185,0.7119,0.71145,0.7117,585700000.0
2008-08-19 17:30:00,0.7116,0.7122,0.7115,0.71175,201100001.0
2008-08-19 17:35:00,0.7118,0.71205,0.71155,0.712,210800000.0
2008-08-19 17:40:00,0.712,0.7127,0.712,0.7126,387500000.0
2008-08-19 17:45:00,0.7126,0.713,0.7126,0.71285,362000000.0
2008-08-19 17:50:00,0.7128,0.7128,0.7123,0.7126,264900001.0
2008-08-19 17:55:00,0.7126,0.7126,0.712,0.7121,552000000.0
2008-08-19 18:00:00,0.7121,0.71265,0.712,0.71265,116100000.0
2008-08-19 18:05:00,0.71265,0.7128,0.71235,0.7126,208300000.0
2008-08-19 18:10:00,0.7126,0.7138,0.7126,0.7136,302600000.0
2008-08-19 18:15:00,0.7136,0.7136,0.7128,0.71285,371800000.0
2008-08-19 18:20:00,0.71285,0.7131,0.71255,0.7131,122300000.0
2008-08-19 18:25:00,0.7131,0.7153,0.7131,0.7147,791299999.0
2008-08-19 18:30:00,0.71475,0.715,0.71365,0.7138,284500000.0
2008-08-19 18:35:00,0.7138,0.714,0.7129,0.7136,615300000.0
2008-08-19 18:40:00,0.71365,0.71425,0.71365,0.71395,336700000.0
2008-08-19 18:45:00,0.7142,0.7151,0.7142,0.71495,311100000.0
2008-08-19 18:50:00,0.71495,0.71495,0.71395,0.71435,290200000.0
2008-08-19 18:55:00,0.7143,0.71455,0.7143,0.71435,109500000.0
2008-08-19 19:00:00,0.71435,0.7145,0.71435,0.7145,110600000.0
2008-08-19 19:05:00,0.7145,0.71475,0.71427,0.7143,196300000.0
2008-08-19 19:10:00,0.71475,0.7149,0.71355,0.7138,950199993.0
2008-08-19 19:15:00,0.7138,0.71405,0.7138,0.7139,106100000.0
2008-08-19 19:20:00,0.71395,0.71405,0.7137,0.71385,252800000.0
2008-08-19 19:25:00,0.71385,0.71425,0.7136,0.714,245900000.0
2008-08-19 19:30:00,0.714,0.7144,0.71365,0.7138,305300000.0
2008-08-19 19:35:00,0.7138,0.7139,0.7132,0.7136,199300000.0
2008-08-19 19:40:00,0.7136,0.7136,0.71265,0.7132,252100000.0
2008-08-19 19:45:00,0.7132,0.7137,0.7128,0.7128,344600000.0
2008-08-19 19:50:00,0.7127,0.7133,0.7127,0.7128,226700000.0
2008-08-19 19:55:00,0.71236,0.7131,0.71236,0.713,271200000.0
2008-08-19 20:00:00,0.713,0.71335,0.7128,0.71315,170200000.0
2008-08-19 20:05:00,0.71315,0.7134,0.71255,0.71288,78600000.0
2008-08-19 20:10:00,0.7131,0.7132,0.71242,0.7129,140600000.0
2008-08-19 20:15:00,0.71285,0.71345,0.71253,0.7134,222500000.0
2008-08-19 20:20:00,0.7132,0.7133,0.7129,0.7131,218100000.0
2008-08-19 20:25:00,0.71315,0.71315,0.7129,0.7129,131300000.0
2008-08-19 20:30:00,0.7131,0.7131,0.71253,0.7128,114600000.0
2008-08-19 20:35:00,0.7128,0.713,0.7126,0.713,79000000.0
2008-08-19 20:40:00,0.71272,0.7132,0.71242,0.7131,330700000.0
2008-08-19 20:45:00,0.7131,0.7132,0.7128,0.71305,110000000.0
2008-08-19 20:50:00,0.713,0.713,0.71214,0.7126,253100000.0
2008-08-19 20:55:00,0.7126,0.71285,0.7121,0.7122,274900000.0
2008-08-19 21:00:00,0.7122,0.7124,0.7121,0.7124,124500000.0
2008-08-19 21:05:00,0.71221,0.7125,0.71203,0.7124,129599998.0
2008-08-19 21:10:00,0.71245,0.713,0.71245,0.7128,88700000.0
2008-08-19 21:15:00,0.713,0.7132,0.7129,0.71305,290200000.0
2008-08-19 21:20:00,0.7129,0.7132,0.7129,0.7132,197300000.0
2008-08-19 21:25:00,0.7131,0.7134,0.71269,0.7131,184600000.0
2008-08-19 21:30:00,0.7131,0.7135,0.71235,0.7134,225300000.0
2008-08-19 21:35:00,0.71345,0.71345,0.71275,0.7132,105000000.0
2008-08-19 21:40:00,0.71285,0.7134,0.7128,0.7134,156000000.0
2008-08-19 21:45:00,0.7134,0.71355,0.71315,0.7135,66400000.0
2008-08-19 21:50:00,0.7137,0.7141,0.7134,0.7136,69100000.0
2008-08-19 21:55:00,0.7136,0.7142,0.7133,0.714,882400000.0
2008-08-19 22:00:00,0.714,0.714,0.71335,0.71365,51800000.0
2008-08-19 22:05:00,0.71365,0.7138,0.71365,0.7138,19700000.0
2008-08-19 22:10:00,0.71375,0.71375,0.7133,0.7134,30100000.0
2008-08-19 22:15:00,0.7134,0.7134,0.71282,0.71284,102000000.0
2008-08-19 22:20:00,0.71289,0.71345,0.71277,0.71318,275700000.0
2008-08-19 22:25:00,0.71321,0.7136,0.7128,0.7128,187400000.0
2008-08-19 22:30:00,0.71305,0.71335,0.71271,0.7131,114000000.0
2008-08-19 22:35:00,0.7131,0.7132,0.7131,0.7131,64800000.0
2008-08-19 22:40:00,0.7131,0.7138,0.7131,0.7132,107700000.0
2008-08-19 22:45:00,0.7131,0.71345,0.71275,0.7128,158900000.0
2008-08-19 22:50:00,0.71275,0.7128,0.7127,0.7127,92400000.0
2008-08-19 22:55:00,0.7128,0.713,0.7128,0.7129,133100000.0
2008-08-19 23:00:00,0.71295,0.7131,0.71235,0.7126,135200000.0
2008-08-19 23:05:00,0.71285,0.713,0.7121,0.7125,137400000.0
2008-08-19 23:10:00,0.7125,0.7129,0.71249,0.71265,275800000.0
2008-08-19 23:15:00,0.71265,0.7138,0.71263,0.71305,356800000.0
2008-08-19 23:20:00,0.71305,0.71325,0.71279,0.71296,269299998.0
2008-08-19 23:25:00,0.71315,0.71315,0.7131,0.71315,17200000.0
2008-08-19 23:30:00,0.71315,0.71325,0.71295,0.71325,91500000.0
2008-08-19 23:35:00,0.7133,0.7134,0.71291,0.71325,204000000.0
2008-08-19 23:40:00,0.71325,0.7134,0.71296,0.7134,55700000.0
2008-08-19 23:45:00,0.7134,0.7135,0.71307,0.71309,139300000.0
2008-08-19 23:50:00,0.71345,0.71345,0.71299,0.71307,327400000.0
2008-08-19 23:55:00,0.7131,0.7133,0.713,0.713,124800000.0
2008-08-20 00:00:00,0.7131,0.71338,0.7129,0.713,169700000.0
2008-08-20 00:05:00,0.713,0.7134,0.71295,0.713,63000000.0
2008-08-20 00:10:00,0.713,0.7132,0.71267,0.7132,71500000.0
2008-08-20 00:15:00,0.7132,0.7132,0.713,0.713,140500000.0
2008-08-20 00:20:00,0.713,0.713,0.7122,0.7125,242700000.0
2008-08-20 00:25:00,0.7123,0.7127,0.71215,0.7127,405500000.0
2008-08-20 00:30:00,0.71239,0.71296,0.71235,0.71235,481500000.0
2008-08-20 00:35:00,0.7123,0.7127,0.7123,0.7123,225600000.0
2008-08-20 00:40:00,0.7123,0.7126,0.71204,0.7125,198600000.0
2008-08-20 00:45:00,0.7125,0.7126,0.71233,0.7126,439200002.0
2008-08-20 00:50:00,0.7126,0.7127,0.71225,0.71242,194900000.0
2008-08-20 00:55:00,0.7126,0.7128,0.71255,0.71275,668500000.0
2008-08-20 01:00:00,0.7128,0.713,0.7127,0.713,163700000.0
2008-08-20 01:05:00,0.71305,0.7132,0.71274,0.71301,407399998.0
2008-08-20 01:10:00,0.7131,0.7131,0.713,0.713,43700000.0
2008-08-20 01:15:00,0.713,0.7135,0.7129,0.7135,202400000.0
2008-08-20 01:20:00,0.7135,0.7136,0.7127,0.71275,258400000.0
2008-08-20 01:25:00,0.7134,0.7134,0.7132,0.7133,552499999.0
2008-08-20 01:30:00,0.7133,0.7137,0.7132,0.7135,673200000.0
2008-08-20 01:35:00,0.7135,0.7142,0.7135,0.7142,810099999.0
2008-08-20 01:40:00,0.7142,0.7145,0.714,0.7145,712999999.0
2008-08-20 01:45:00,0.71465,0.71495,0.7146,0.7148,450100000.0
2008-08-20 01:50:00,0.7148,0.7151,0.7147,0.7151,376400000.0
2008-08-20 01:55:00,0.715,0.7152,0.7149,0.7149,716100001.0
2008-08-20 02:00:00,0.7149,0.7152,0.7146,0.7149,691200000.0
2008-08-20 02:05:00,0.7149,0.716,0.7149,0.7154,1193300001.0
2008-08-20 02:10:00,0.71545,0.716,0.7154,0.7158,337200001.0
2008-08-20 02:15:00,0.7158,0.71585,0.7151,0.7152,745500000.0
2008-08-20 02:20:00,0.7152,0.7153,0.7146,0.7148,932600000.0
2008-08-20 02:25:00,0.7148,0.7148,0.71445,0.7145,499300000.0
2008-08-20 02:30:00,0.7145,0.71495,0.71445,0.71475,323500000.0
2008-08-20 02:35:00,0.71475,0.7149,0.71435,0.71455,374300000.0
2008-08-20 02:40:00,0.71455,0.7147,0.71445,0.71455,240700000.0
2008-08-20 02:45:00,0.7145,0.7146,0.71405,0.7142,167000000.0
2008-08-20 02:50:00,0.7142,0.7144,0.714,0.714,120600000.0
2008-08-20 02:55:00,0.7141,0.7148,0.71405,0.7147,274700000.0
2008-08-20 03:00:00,0.7147,0.7147,0.71375,0.7138,375500000.0
2008-08-20 03:05:00,0.7139,0.7139,0.7134,0.7134,231500001.0
2008-08-20 03:10:00,0.7134,0.7134,0.713,0.7132,183300000.0
2008-08-20 03:15:00,0.7132,0.7138,0.7132,0.7135,574100001.0
2008-08-20 03:20:00,0.7132,0.71386,0.71316,0.7135,94400000.0
2008-08-20 03:25:00,0.7136,0.7144,0.71345,0.7144,149700000.0
2008-08-20 03:30:00,0.7143,0.7145,0.7138,0.714,249800000.0
2008-08-20 03:35:00,0.7139,0.7142,0.7136,0.71385,278100000.0
2008-08-20 03:40:00,0.71385,0.714,0.7133,0.7135,113200000.0
2008-08-20 03:45:00,0.7136,0.7137,0.71355,0.7136,205300000.0
2008-08-20 03:50:00,0.7136,0.7143,0.7136,0.7141,238800000.0
2008-08-20 03:55:00,0.7141,0.7145,0.7141,0.71415,302500001.0
2008-08-20 04:00:00,0.71415,0.7142,0.7137,0.71395,169700000.0
2008-08-20 04:05:00,0.71405,0.7141,0.71345,0.7136,90600000.0
2008-08-20 04:10:00,0.7135,0.7137,0.7135,0.7135,79000000.0
2008-08-20 04:15:00,0.7135,0.7138,0.7135,0.7138,52800000.0
2008-08-20 04:20:00,0.71375,0.7138,0.71315,0.7133,126400000.0
2008-08-20 04:25:00,0.71325,0.7136,0.71315,0.7136,354699999.0
2008-08-20 04:30:00,0.7136,0.7137,0.71355,0.7137,149100000.0
2008-08-20 04:35:00,0.7137,0.714,0.71365,0.714,295300000.0
2008-08-20 04:40:00,0.71405,0.71405,0.7139,0.714,65100000.0
2008-08-20 04:45:00,0.7139,0.7141,0.7139,0.7141,193300000.0
2008-08-20 04:50:00,0.7141,0.7141,0.71395,0.714,195300000.0
2008-08-20 04:55:00,0.714,0.7141,0.71367,0.71367,73000000.0
2008-08-20 05:00:00,0.714,0.7141,0.71395,0.71395,123199999.0
2008-08-20 05:05:00,0.71405,0.71455,0.71376,0.7144,170800000.0
2008-08-20 05:10:00,0.7143,0.7145,0.7142,0.71435,108000000.0
2008-08-20 05:15:00,0.71435,0.7145,0.71403,0.7144,97900000.0
2008-08-20 05:20:00,0.7144,0.7145,0.7143,0.7144,50800000.0
2008-08-20 05:25:00,0.7144,0.7146,0.7144,0.7145,91100000.0
2008-08-20 05:30:00,0.7145,0.7148,0.7145,0.7148,141600000.0
2008-08-20 05:35:00,0.7148,0.7148,0.7145,0.71455,118900000.0
2008-08-20 05:40:00,0.71465,0.71515,0.71465,0.715,304700000.0
2008-08-20 05:45:00,0.715,0.7157,0.715,0.7154,322100000.0
2008-08-20 05:50:00,0.7154,0.7155,0.715,0.7154,213500000.0
2008-08-20 05:55:00,0.71485,0.7154,0.7147,0.715,303600000.0
2008-08-20 06:00:00,0.715,0.7153,0.7147,0.7151,733400000.0
2008-08-20 06:05:00,0.7152,0.7152,0.71435,0.7146,279700000.0
2008-08-20 06:10:00,0.71465,0.7148,0.7146,0.7147,325800000.0
2008-08-20 06:15:00,0.7147,0.7151,0.71424,0.71494,232800000.0
2008-08-20 06:20:00,0.715,0.7151,0.7149,0.7151,149600000.0
2008-08-20 06:25:00,0.715,0.7151,0.71475,0.7149,188200000.0
2008-08-20 06:30:00,0.7149,0.715,0.7146,0.71475,96100000.0
2008-08-20 06:35:00,0.71475,0.715,0.71443,0.715,117200000.0
2008-08-20 06:40:00,0.71495,0.71515,0.7149,0.7151,222100000.0
2008-08-20 06:45:00,0.7151,0.7156,0.7149,0.7149,411800000.0
2008-08-20 06:50:00,0.71495,0.715,0.71435,0.7149,348000000.0
2008-08-20 06:55:00,0.7149,0.715,0.71461,0.71483,213000000.0
2008-08-20 07:00:00,0.715,0.715,0.7148,0.7149,137500000.0
2008-08-20 07:05:00,0.71485,0.7151,0.7148,0.7149,94800000.0
2008-08-20 07:10:00,0.7149,0.715,0.71455,0.715,126600000.0
2008-08-20 07:15:00,0.715,0.715,0.7144,0.7148,662100002.0
2008-08-20 07:20:00,0.7148,0.71505,0.71443,0.71482,114300000.0
2008-08-20 07:25:00,0.71505,0.7156,0.71505,0.7156,244900000.0
2008-08-20 07:30:00,0.7156,0.7156,0.71465,0.7148,397200000.0
2008-08-20 07:35:00,0.7148,0.7148,0.71427,0.71465,368900000.0
2008-08-20 07:40:00,0.7146,0.715,0.71455,0.71485,161900000.0
2008-08-20 07:45:00,0.71485,0.7149,0.71433,0.7147,251700000.0
2008-08-20 07:50:00,0.7147,0.7148,0.7141,0.71445,572700001.0
2008-08-20 07:55:00,0.7144,0.7144,0.714,0.7144,221300000.0
2008-08-20 08:00:00,0.7144,0.7144,0.71372,0.7143,173600000.0
2008-08-20 08:05:00,0.7143,0.7145,0.7143,0.7144,86000000.0
2008-08-20 08:10:00,0.7145,0.7146,0.71425,0.7145,155500000.0
2008-08-20 08:15:00,0.7145,0.71455,0.7142,0.71435,249000000.0
2008-08-20 08:20:00,0.7143,0.71445,0.7136,0.7136,436700000.0
2008-08-20 08:25:00,0.7136,0.714,0.7129,0.7133,572600000.0
2008-08-20 08:30:00,0.7133,0.7135,0.71315,0.7133,418700000.0
2008-08-20 08:35:00,0.7134,0.7134,0.7131,0.7132,449500000.0
2008-08-20 08:40:00,0.7131,0.7133,0.71295,0.7133,155700000.0
2008-08-20 08:45:00,0.7132,0.7144,0.7132,0.7139,436899999.0
2008-08-20 08:50:00,0.714,0.71445,0.7139,0.71405,362400000.0
2008-08-20 08:55:00,0.714,0.71405,0.7133,0.7133,402300000.0
2008-08-20 09:00:00,0.7133,0.71335,0.713,0.7131,295300000.0
2008-08-20 09:05:00,0.7131,0.71335,0.713,0.71305,169000000.0
2008-08-20 09:10:00,0.713,0.71345,0.71295,0.7133,187500000.0
2008-08-20 09:15:00,0.7133,0.7133,0.713,0.713,306900000.0
2008-08-20 09:20:00,0.713,0.71335,0.7127,0.71295,340200000.0
2008-08-20 09:25:00,0.713,0.7131,0.7128,0.71295,293900000.0
2008-08-20 09:30:00,0.713,0.71335,0.71295,0.7131,367200000.0
2008-08-20 09:35:00,0.7131,0.7131,0.7125,0.713,406800000.0
2008-08-20 09:40:00,0.713,0.7132,0.7129,0.7131,547700000.0
2008-08-20 09:45:00,0.7131,0.7138,0.7131,0.71345,434400000.0
2008-08-20 09:50:00,0.71345,0.7136,0.71325,0.71325,519100001.0
2008-08-20 09:55:00,0.71325,0.71325,0.7122,0.7124,563700000.0
2008-08-20 10:00:00,0.7125,0.7126,0.7121,0.7124,485700001.0
2008-08-20 10:05:00,0.7124,0.71245,0.7115,0.7117,765800000.0
2008-08-20 10:10:00,0.7117,0.71175,0.7114,0.7116,919899998.0
2008-08-20 10:15:00,0.7115,0.7117,0.7111,0.7116,743399999.0
2008-08-20 10:20:00,0.7116,0.7128,0.7116,0.7127,938199999.0
2008-08-20 10:25:00,0.71275,0.713,0.71255,0.71255,422899999.0
2008-08-20 10:30:00,0.7124,0.7127,0.71195,0.7124,569900000.0
2008-08-20 10:35:00,0.7124,0.71245,0.71175,0.712,514500000.0
2008-08-20 10:40:00,0.71205,0.7125,0.71185,0.7122,499899999.0
2008-08-20 10:45:00,0.7122,0.71225,0.71175,0.7119,165000000.0
2008-08-20 10:50:00,0.7122,0.71225,0.712,0.712,126300000.0
2008-08-20 10:55:00,0.712,0.71205,0.71125,0.7115,889199999.0
2008-08-20 11:00:00,0.7115,0.7118,0.7115,0.7117,418000000.0
2008-08-20 11:05:00,0.71175,0.712,0.7114,0.7114,294000000.0
2008-08-20 11:10:00,0.7114,0.71165,0.71125,0.7115,359700000.0
2008-08-20 11:15:00,0.7115,0.7115,0.7112,0.7112,290400000.0
2008-08-20 11:20:00,0.7112,0.71125,0.7103,0.7107,1208999999.0
2008-08-20 11:25:00,0.7107,0.7108,0.7103,0.7103,702799999.0
2008-08-20 11:30:00,0.7103,0.7106,0.7102,0.7105,462200000.0
2008-08-20 11:35:00,0.7105,0.7106,0.7096,0.7097,381800000.0
2008-08-20 11:40:00,0.7097,0.71045,0.7097,0.7102,398600000.0
2008-08-20 11:45:00,0.7102,0.71025,0.70925,0.70945,833000000.0
2008-08-20 11:50:00,0.7094,0.70965,0.709,0.70965,815700000.0
2008-08-20 11:55:00,0.7097,0.7102,0.70965,0.7101,291500000.0
2008-08-20 12:00:00,0.7101,0.7101,0.7092,0.7095,704900000.0
2008-08-20 12:05:00,0.7095,0.70955,0.7092,0.70955,254800000.0
2008-08-20 12:10:00,0.7095,0.7099,0.7095,0.7098,211000000.0
2008-08-20 12:15:00,0.7098,0.7104,0.7098,0.7104,475700000.0
2008-08-20 12:20:00,0.7105,0.7111,0.7104,0.7108,865599999.0
2008-08-20 12:25:00,0.7108,0.7109,0.71055,0.7106,409900000.0
2008-08-20 12:30:00,0.7106,0.71105,0.7106,0.7107,298100000.0
2008-08-20 12:35:00,0.71075,0.7111,0.71065,0.7108,1029600000.0
2008-08-20 12:40:00,0.7108,0.7109,0.7107,0.7109,720200000.0
2008-08-20 12:45:00,0.7109,0.7109,0.7103,0.7106,890300000.0
2008-08-20 12:50:00,0.7106,0.7107,0.7103,0.7105,381200000.0
2008-08-20 12:55:00,0.7105,0.7105,0.7097,0.7098,483100000.0
2008-08-20 13:00:00,0.7098,0.7105,0.7098,0.7104,309100000.0
2008-08-20 13:05:00,0.71035,0.7107,0.7103,0.7105,151500000.0
2008-08-20 13:10:00,0.7105,0.7107,0.71,0.7101,551900000.0
2008-08-20 13:15:00,0.7101,0.7102,0.70965,0.7099,364800000.0
2008-08-20 13:20:00,0.7099,0.71035,0.7099,0.71025,276000000.0
2008-08-20 13:25:00,0.7102,0.7104,0.7102,0.71025,168500000.0
2008-08-20 13:30:00,0.71025,0.71025,0.7097,0.7099,88400000.0
2008-08-20 13:35:00,0.7099,0.7101,0.7098,0.7099,255700000.0
2008-08-20 13:40:00,0.70968,0.71009,0.70962,0.7099,253700000.0
2008-08-20 13:45:00,0.7099,0.71,0.7098,0.71,196600000.0
2008-08-20 13:50:00,0.71,0.7102,0.7099,0.71015,201800000.0
2008-08-20 13:55:00,0.7102,0.7107,0.71005,0.7106,325200000.0
2008-08-20 14:00:00,0.7106,0.7112,0.7104,0.7111,460900000.0
2008-08-20 14:05:00,0.7111,0.7116,0.7108,0.7116,560900000.0
2008-08-20 14:10:00,0.7116,0.7117,0.7115,0.7115,688300000.0
2008-08-20 14:15:00,0.7115,0.7117,0.7115,0.7117,209600000.0
2008-08-20 14:20:00,0.7117,0.7119,0.7108,0.7112,663800000.0
2008-08-20 14:25:00,0.7112,0.71155,0.71105,0.71115,646600000.0
2008-08-20 14:30:00,0.71115,0.71155,0.711,0.7112,488200001.0
2008-08-20 14:35:00,0.7112,0.7113,0.71085,0.71125,562300000.0
2008-08-20 14:40:00,0.7112,0.7114,0.7108,0.711,345100001.0
2008-08-20 14:45:00,0.71095,0.7114,0.7108,0.7114,535200000.0
2008-08-20 14:50:00,0.71135,0.7115,0.71115,0.7112,266200000.0
2008-08-20 14:55:00,0.7112,0.71125,0.71115,0.7112,197900000.0
2008-08-20 15:00:00,0.7112,0.71165,0.7112,0.7114,567700000.0
2008-08-20 15:05:00,0.7114,0.7115,0.71135,0.7115,203300000.0
2008-08-20 15:10:00,0.7115,0.7119,0.7115,0.7118,448800001.0
2008-08-20 15:15:00,0.7118,0.712,0.7116,0.7116,319600000.0
2008-08-20 15:20:00,0.71165,0.7128,0.71165,0.7124,450000000.0
2008-08-20 15:25:00,0.7124,0.7127,0.7123,0.71235,207100000.0
2008-08-20 15:30:00,0.7124,0.7132,0.7123,0.7131,504000000.0
2008-08-20 15:35:00,0.713,0.7135,0.71295,0.71345,836999999.0
2008-08-20 15:40:00,0.7134,0.7136,0.7132,0.7134,929400000.0
2008-08-20 15:45:00,0.7134,0.7136,0.71295,0.713,493100000.0
2008-08-20 15:50:00,0.713,0.713,0.7122,0.71235,739700000.0
2008-08-20 15:55:00,0.7123,0.7124,0.7118,0.7122,726699998.0
2008-08-20 16:00:00,0.7122,0.71275,0.712,0.71245,620800000.0
2008-08-20 16:05:00,0.7124,0.7127,0.7122,0.7124,490599999.0
2008-08-20 16:10:00,0.7124,0.7125,0.7117,0.71185,894700000.0
2008-08-20 16:15:00,0.71185,0.71195,0.71105,0.7111,1132599995.0
2008-08-20 16:20:00,0.7111,0.7115,0.71105,0.7113,558300000.0
2008-08-20 16:25:00,0.71135,0.7116,0.7113,0.7114,350900000.0
2008-08-20 16:30:00,0.7114,0.71235,0.7114,0.7119,466100000.0
2008-08-20 16:35:00,0.7118,0.7119,0.711,0.71115,1124300003.0
2008-08-20 16:40:00,0.71115,0.71145,0.7111,0.71135,548100000.0
2008-08-20 16:45:00,0.7114,0.7115,0.7111,0.7111,256500000.0
2008-08-20 16:50:00,0.7111,0.7112,0.7103,0.7103,981800000.0
2008-08-20 16:55:00,0.7103,0.7104,0.7098,0.7099,1299199999.0
2008-08-20 17:00:00,0.7098,0.7107,0.70975,0.7106,921300001.0
2008-08-20 17:05:00,0.7106,0.7109,0.71055,0.71075,232600000.0
2008-08-20 17:10:00,0.71075,0.71075,0.7093,0.70965,1406800004.0
2008-08-20 17:15:00,0.7097,0.7107,0.7096,0.7103,599000000.0
2008-08-20 17:20:00,0.71025,0.7106,0.71015,0.71045,357200000.0
2008-08-20 17:25:00,0.7104,0.71045,0.70865,0.7087,986300008.0
2008-08-20 17:30:00,0.7086,0.7093,0.7086,0.70895,678500000.0
2008-08-20 17:35:00,0.7089,0.7101,0.7082,0.7101,1291900000.0
2008-08-20 17:40:00,0.71015,0.7104,0.7097,0.7097,654900000.0
2008-08-20 17:45:00,0.7096,0.70995,0.7096,0.7097,142100000.0
2008-08-20 17:50:00,0.70931,0.7104,0.70921,0.71005,202600000.0
2008-08-20 17:55:00,0.70995,0.71105,0.7099,0.7107,574700000.0
2008-08-20 18:00:00,0.7107,0.7107,0.70995,0.71015,92600000.0
2008-08-20 18:05:00,0.7101,0.7109,0.7101,0.71075,235900000.0
2008-08-20 18:10:00,0.71065,0.71065,0.70983,0.7102,296600000.0
2008-08-20 18:15:00,0.7102,0.7104,0.7102,0.7103,49200000.0
2008-08-20 18:20:00,0.7103,0.7103,0.70985,0.70985,86200000.0
2008-08-20 18:25:00,0.70962,0.71,0.7095,0.71,669400000.0
2008-08-20 18:30:00,0.71,0.7101,0.70966,0.70975,592500000.0
2008-08-20 18:35:00,0.71,0.71,0.7094,0.7096,152700000.0
2008-08-20 18:40:00,0.7096,0.7098,0.70945,0.70945,110400000.0
2008-08-20 18:45:00,0.70945,0.7098,0.70922,0.70943,324600000.0
2008-08-20 18:50:00,0.70945,0.70988,0.70924,0.7097,484200000.0
2008-08-20 18:55:00,0.7097,0.7097,0.70928,0.70957,314400000.0
2008-08-20 19:00:00,0.7097,0.7099,0.7094,0.7094,89400000.0
2008-08-20 19:05:00,0.7094,0.7094,0.70859,0.7091,58100000.0
2008-08-20 19:10:00,0.7092,0.7094,0.70905,0.7093,40200000.0
2008-08-20 19:15:00,0.70917,0.7095,0.70893,0.7095,383900000.0
2008-08-20 19:20:00,0.7094,0.7095,0.7092,0.7095,88600000.0
2008-08-20 19:25:00,0.70955,0.7097,0.70917,0.70933,134400000.0
2008-08-20 19:30:00,0.7098,0.7101,0.7093,0.70935,232800000.0
2008-08-20 19:35:00,0.7094,0.71,0.7094,0.7097,175500000.0
2008-08-20 19:40:00,0.7097,0.7098,0.70965,0.7098,73500000.0
2008-08-20 19:45:00,0.70985,0.71005,0.70945,0.7098,223400000.0
2008-08-20 19:50:00,0.7098,0.7101,0.7098,0.70995,76800000.0
2008-08-20 19:55:00,0.70995,0.7109,0.70985,0.7109,112500000.0
2008-08-20 20:00:00,0.7109,0.7114,0.7105,0.71125,254800001.0
2008-08-20 20:05:00,0.7112,0.7112,0.7107,0.7107,236800000.0
2008-08-20 20:10:00,0.7107,0.7113,0.7107,0.7109,128500000.0
2008-08-20 20:15:00,0.71105,0.71145,0.71105,0.71135,96100000.0
2008-08-20 20:20:00,0.71135,0.71175,0.7112,0.71165,66000000.0
2008-08-20 20:25:00,0.71165,0.7118,0.71145,0.71165,67700000.0
2008-08-20 20:30:00,0.71165,0.71165,0.71103,0.7113,81099999.0
2008-08-20 20:35:00,0.7113,0.7115,0.71094,0.7113,89900000.0
2008-08-20 20:40:00,0.7113,0.7117,0.71115,0.7116,163400000.0
2008-08-20 20:45:00,0.71165,0.7121,0.7116,0.7119,87200000.0
2008-08-20 20:50:00,0.7119,0.7122,0.7118,0.7119,114600000.0
2008-08-20 20:55:00,0.7119,0.7119,0.7113,0.7116,252600000.0
2008-08-20 21:00:00,0.7115,0.7116,0.7114,0.7115,179400000.0
2008-08-20 21:05:00,0.7115,0.7118,0.7113,0.7113,59300000.0
2008-08-20 21:10:00,0.7113,0.71195,0.7111,0.7119,142100000.0
2008-08-20 21:15:00,0.7119,0.71195,0.7117,0.7118,47100000.0
2008-08-20 21:20:00,0.7118,0.7119,0.71152,0.71164,36400000.0
2008-08-20 21:25:00,0.7119,0.712,0.7115,0.71155,91200000.0
2008-08-20 21:30:00,0.7115,0.71175,0.7115,0.71165,93600000.0
2008-08-20 21:35:00,0.71175,0.71195,0.7116,0.7116,191600000.0
2008-08-20 21:40:00,0.7116,0.7123,0.7115,0.71215,215400000.0
2008-08-20 21:45:00,0.71215,0.71275,0.71215,0.71245,175500000.0
2008-08-20 21:50:00,0.71245,0.7128,0.71215,0.7125,217100000.0
2008-08-20 21:55:00,0.7124,0.7127,0.71214,0.71224,206600000.0
2008-08-20 22:00:00,0.71265,0.71285,0.7122,0.7128,77900000.0
2008-08-20 22:05:00,0.7128,0.7129,0.71234,0.7129,60900000.0
2008-08-20 22:10:00,0.7129,0.7129,0.71237,0.7128,72600000.0
2008-08-20 22:15:00,0.7128,0.7128,0.71233,0.71234,76800000.0
2008-08-20 22:20:00,0.71265,0.71295,0.71231,0.71272,302700000.0
2008-08-20 22:25:00,0.71276,0.7129,0.71238,0.71265,341700000.0
2008-08-20 22:30:00,0.71258,0.71325,0.71252,0.7132,124700000.0
2008-08-20 22:35:00,0.71315,0.71315,0.71305,0.71305,15800000.0
2008-08-20 22:40:00,0.71305,0.7131,0.71262,0.71271,83600000.0
2008-08-20 22:45:00,0.71277,0.7133,0.71262,0.713,146300000.0
2008-08-20 22:50:00,0.713,0.7131,0.71272,0.71283,75500000.0
2008-08-20 22:55:00,0.713,0.71305,0.71263,0.713,144200000.0
2008-08-20 23:00:00,0.713,0.713,0.71248,0.713,48600000.0
2008-08-20 23:05:00,0.7127,0.713,0.712,0.7127,96900000.0
2008-08-20 23:10:00,0.71245,0.7127,0.71215,0.7123,283500000.0
2008-08-20 23:15:00,0.7124,0.7126,0.71215,0.7126,195600000.0
2008-08-20 23:20:00,0.7126,0.7126,0.71208,0.7126,248700000.0
2008-08-20 23:25:00,0.7126,0.7126,0.71205,0.7122,258800000.0
2008-08-20 23:30:00,0.71215,0.7122,0.7108,0.7122,649800011.0
2008-08-20 23:35:00,0.71225,0.71225,0.7117,0.712,419300003.0
2008-08-20 23:40:00,0.712,0.7125,0.712,0.7124,850799999.0
2008-08-20 23:45:00,0.7124,0.7124,0.7123,0.7123,251400000.0
2008-08-20 23:50:00,0.7123,0.7124,0.7122,0.7123,485200001.0
2008-08-20 23:55:00,0.7123,0.7123,0.7122,0.7122,581600000.0
2008-08-21 00:00:00,0.7122,0.7122,0.7121,0.7121,406200001.0
2008-08-21 00:05:00,0.712,0.71214,0.71166,0.7121,321199999.0
2008-08-21 00:10:00,0.7121,0.7122,0.712,0.7122,134600000.0
2008-08-21 00:15:00,0.71211,0.7126,0.71184,0.7125,1028500001.0
2008-08-21 00:20:00,0.7125,0.7126,0.7124,0.7125,725700002.0
2008-08-21 00:25:00,0.7125,0.7129,0.71237,0.7127,968100002.0
2008-08-21 00:30:00,0.7129,0.7129,0.71249,0.7126,434300000.0
2008-08-21 00:35:00,0.71233,0.7126,0.7122,0.7126,337000000.0
2008-08-21 00:40:00,0.7126,0.7131,0.71225,0.7127,825200006.0
2008-08-21 00:45:00,0.7127,0.7128,0.71227,0.7127,211900000.0
2008-08-21 00:50:00,0.7127,0.7132,0.7127,0.7131,434099999.0
2008-08-21 00:55:00,0.71305,0.71305,0.71248,0.71258,361500000.0
2008-08-21 01:00:00,0.7126,0.71315,0.71255,0.713,263600002.0
2008-08-21 01:05:00,0.71263,0.7131,0.7125,0.71277,1172499996.0
2008-08-21 01:10:00,0.7131,0.7131,0.71264,0.7127,132700000.0
2008-08-21 01:15:00,0.713,0.7131,0.71272,0.7131,191800000.0
2008-08-21 01:20:00,0.7132,0.7132,0.71259,0.71275,465500000.0
2008-08-21 01:25:00,0.71266,0.713,0.71248,0.71271,293400000.0
2008-08-21 01:30:00,0.713,0.713,0.71245,0.7125,308799999.0
2008-08-21 01:35:00,0.7125,0.7127,0.71232,0.71232,893899996.0
2008-08-21 01:40:00,0.7127,0.7127,0.71231,0.7126,73200000.0
2008-08-21 01:45:00,0.7126,0.7126,0.71211,0.71242,169600000.0
2008-08-21 01:50:00,0.71255,0.7128,0.71255,0.7127,826199998.0
2008-08-21 01:55:00,0.7127,0.7129,0.7126,0.7128,872200001.0
2008-08-21 02:00:00,0.7129,0.7129,0.71231,0.7127,727800000.0
2008-08-21 02:05:00,0.7127,0.713,0.7127,0.7129,351200000.0
2008-08-21 02:10:00,0.7129,0.7134,0.7129,0.7132,896800000.0
2008-08-21 02:15:00,0.7132,0.7135,0.7132,0.7135,240099999.0
2008-08-21 02:20:00,0.7135,0.7136,0.71325,0.7135,660799999.0
2008-08-21 02:25:00,0.7135,0.7138,0.7133,0.7137,530199999.0
2008-08-21 02:30:00,0.7137,0.714,0.7132,0.7135,560500000.0
2008-08-21 02:35:00,0.7135,0.7135,0.71295,0.7131,868699999.0
2008-08-21 02:40:00,0.713,0.7134,0.713,0.71325,597500003.0
2008-08-21 02:45:00,0.7133,0.71375,0.71315,0.71335,996200000.0
2008-08-21 02:50:00,0.7134,0.7135,0.713,0.7132,599399999.0
2008-08-21 02:55:00,0.7132,0.7135,0.7124,0.7124,960400005.0
2008-08-21 03:00:00,0.7124,0.713,0.7124,0.713,1598600001.0
2008-08-21 03:05:00,0.713,0.713,0.7126,0.7128,99000000.0
2008-08-21 03:10:00,0.7127,0.7127,0.71245,0.7125,707999998.0
2008-08-21 03:15:00,0.7125,0.7131,0.7125,0.7128,923300000.0
2008-08-21 03:20:00,0.7128,0.7132,0.7126,0.7132,890600003.0
2008-08-21 03:25:00,0.7133,0.7133,0.71295,0.7132,469200001.0
2008-08-21 03:30:00,0.7132,0.7135,0.7127,0.7134,452600000.0
2008-08-21 03:35:00,0.7134,0.7139,0.71325,0.7136,600400000.0
2008-08-21 03:40:00,0.7136,0.7138,0.713,0.713,892399999.0
2008-08-21 03:45:00,0.713,0.7135,0.713,0.7133,212900000.0
2008-08-21 03:50:00,0.7134,0.7135,0.7133,0.7133,281900001.0
2008-08-21 03:55:00,0.7133,0.7137,0.7133,0.71365,360600001.0
2008-08-21 04:00:00,0.71365,0.7139,0.71355,0.71375,348800000.0
2008-08-21 04:05:00,0.71375,0.7138,0.71335,0.7135,305299999.0
2008-08-21 04:10:00,0.7135,0.71365,0.71313,0.71338,156800000.0
2008-08-21 04:15:00,0.71365,0.7137,0.71318,0.7134,116800000.0
2008-08-21 04:20:00,0.7134,0.7134,0.71263,0.7134,219500000.0
2008-08-21 04:25:00,0.7134,0.7136,0.71325,0.71335,197000000.0
2008-08-21 04:30:00,0.71335,0.7135,0.71305,0.71325,437900000.0
2008-08-21 04:35:00,0.71325,0.7136,0.71315,0.71325,626800001.0
2008-08-21 04:40:00,0.71325,0.71345,0.71325,0.7133,304800000.0
2008-08-21 04:45:00,0.7133,0.71375,0.7133,0.71355,722100003.0
2008-08-21 04:50:00,0.71355,0.71355,0.71325,0.7133,360100000.0
2008-08-21 04:55:00,0.7133,0.7134,0.713,0.71325,255200000.0
2008-08-21 05:00:00,0.7133,0.7135,0.7131,0.7131,683399999.0
2008-08-21 05:05:00,0.7131,0.7132,0.7131,0.7131,1551300002.0
2008-08-21 05:10:00,0.7131,0.7132,0.7126,0.7132,196599999.0
2008-08-21 05:15:00,0.7132,0.7134,0.71273,0.71303,96200000.0
2008-08-21 05:20:00,0.7133,0.71345,0.7132,0.71345,130300000.0
2008-08-21 05:25:00,0.71345,0.7135,0.71304,0.7134,103100000.0
2008-08-21 05:30:00,0.7134,0.7135,0.71302,0.71345,58600000.0
2008-08-21 05:35:00,0.71345,0.71345,0.71287,0.7134,83800000.0
2008-08-21 05:40:00,0.7134,0.7135,0.7131,0.71315,164999999.0
2008-08-21 05:45:00,0.71315,0.7132,0.7126,0.71307,127200000.0
2008-08-21 05:50:00,0.71315,0.71318,0.7128,0.71283,71499999.0
2008-08-21 05:55:00,0.7131,0.71345,0.7131,0.71335,502800003.0
2008-08-21 06:00:00,0.7134,0.7135,0.7133,0.7135,449600003.0
2008-08-21 06:05:00,0.7135,0.7137,0.7132,0.7132,1487799990.0
2008-08-21 06:10:00,0.71325,0.7135,0.71325,0.7135,221000001.0
2008-08-21 06:15:00,0.71345,0.71345,0.71262,0.71291,285600002.0
2008-08-21 06:20:00,0.7128,0.71328,0.71238,0.71325,143200000.0
2008-08-21 06:25:00,0.7132,0.71355,0.71279,0.71355,122500002.0
2008-08-21 06:30:00,0.71355,0.7136,0.7135,0.7136,460100000.0
2008-08-21 06:35:00,0.71355,0.7136,0.7134,0.7135,282300001.0
2008-08-21 06:40:00,0.7135,0.7135,0.7133,0.7134,82500000.0
2008-08-21 06:45:00,0.7134,0.7135,0.7132,0.7132,216700001.0
2008-08-21 06:50:00,0.71323,0.7134,0.71265,0.7127,117300000.0
2008-08-21 06:55:00,0.71283,0.7133,0.7128,0.7133,224800000.0
2008-08-21 07:00:00,0.7133,0.71355,0.7133,0.71355,402000000.0
2008-08-21 07:05:00,0.7136,0.7139,0.7136,0.7138,278899999.0
2008-08-21 07:10:00,0.7137,0.7141,0.7137,0.714,842500001.0
2008-08-21 07:15:00,0.714,0.7141,0.7136,0.7139,919300002.0
2008-08-21 07:20:00,0.7139,0.714,0.71345,0.7136,1246200001.0
2008-08-21 07:25:00,0.7136,0.7138,0.713,0.71345,1251599997.0
2008-08-21 07:30:00,0.71345,0.7138,0.7131,0.7135,1218000001.0
2008-08-21 07:35:00,0.7135,0.7138,0.7133,0.7138,535200000.0
2008-08-21 07:40:00,0.7138,0.7138,0.71325,0.71345,322600000.0
2008-08-21 07:45:00,0.71345,0.714,0.71335,0.7137,249300000.0
2008-08-21 07:50:00,0.7137,0.7142,0.7136,0.714,579800000.0
2008-08-21 07:55:00,0.714,0.7141,0.7137,0.714,470500000.0
2008-08-21 08:00:00,0.714,0.7141,0.7138,0.7139,371000000.0
2008-08-21 08:05:00,0.7139,0.7142,0.7137,0.7138,323500000.0
2008-08-21 08:10:00,0.7138,0.7144,0.7136,0.7144,496100000.0
2008-08-21 08:15:00,0.7144,0.7149,0.71435,0.71445,698900000.0
2008-08-21 08:20:00,0.7145,0.7155,0.71375,0.7155,820800000.0
2008-08-21 08:25:00,0.7155,0.7158,0.7146,0.7152,1300300000.0
2008-08-21 08:30:00,0.7152,0.7158,0.71465,0.7157,950400000.0
2008-08-21 08:35:00,0.7156,0.71605,0.7148,0.7157,1169100000.0
2008-08-21 08:40:00,0.71565,0.71565,0.7146,0.71495,657500000.0
2008-08-21 08:45:00,0.7149,0.7158,0.7147,0.7155,1015600000.0
2008-08-21 08:50:00,0.7155,0.7155,0.715,0.71525,301500000.0
2008-08-21 08:55:00,0.71545,0.7162,0.7152,0.71585,682200000.0
2008-08-21 09:00:00,0.7158,0.7158,0.71455,0.7146,980400000.0
2008-08-21 09:05:00,0.7146,0.715,0.7144,0.7148,788700000.0
2008-08-21 09:10:00,0.7148,0.71555,0.7148,0.7153,772900001.0
2008-08-21 09:15:00,0.71535,0.7155,0.7153,0.7153,615100000.0
2008-08-21 09:20:00,0.7153,0.7154,0.71515,0.7153,421100000.0
2008-08-21 09:25:00,0.7153,0.7153,0.7146,0.7149,636900000.0
2008-08-21 09:30:00,0.71495,0.71545,0.71475,0.71545,1263100000.0
2008-08-21 09:35:00,0.71545,0.7155,0.714,0.7144,1221299999.0
2008-08-21 09:40:00,0.7144,0.7145,0.71405,0.7142,602900000.0
2008-08-21 09:45:00,0.7142,0.71435,0.714,0.7142,618699997.0
2008-08-21 09:50:00,0.71435,0.7144,0.7139,0.714,1113700000.0
2008-08-21 09:55:00,0.714,0.71405,0.7135,0.71355,647100000.0
2008-08-21 10:00:00,0.7135,0.7143,0.7134,0.7139,1299100000.0
2008-08-21 10:05:00,0.71395,0.71415,0.7138,0.7141,653900000.0
2008-08-21 10:10:00,0.7141,0.7142,0.71375,0.714,727600000.0
2008-08-21 10:15:00,0.71405,0.71415,0.7139,0.7141,134400000.0
2008-08-21 10:20:00,0.7141,0.71435,0.71373,0.7142,144700000.0
2008-08-21 10:25:00,0.7142,0.7143,0.7141,0.7143,623100000.0
2008-08-21 10:30:00,0.7143,0.7143,0.71365,0.7137,329900000.0
2008-08-21 10:35:00,0.7137,0.7137,0.71245,0.71275,1105800000.0
2008-08-21 10:40:00,0.71275,0.7136,0.7126,0.713,1511600000.0
2008-08-21 10:45:00,0.713,0.713,0.71235,0.7128,672099999.0
2008-08-21 10:50:00,0.7128,0.7136,0.7126,0.7136,1565400000.0
2008-08-21 10:55:00,0.71355,0.7143,0.71355,0.71405,597900000.0
2008-08-21 11:00:00,0.71405,0.71425,0.71385,0.71395,1140700000.0
2008-08-21 11:05:00,0.71395,0.7141,0.71295,0.713,503300000.0
2008-08-21 11:10:00,0.713,0.7132,0.71295,0.7131,392500000.0
2008-08-21 11:15:00,0.7131,0.7131,0.71205,0.71245,678300000.0
2008-08-21 11:20:00,0.71245,0.7127,0.71235,0.7125,827400000.0
2008-08-21 11:25:00,0.7125,0.71255,0.7122,0.71255,163700000.0
2008-08-21 11:30:00,0.7126,0.71285,0.71255,0.7128,66800000.0
2008-08-21 11:35:00,0.7128,0.71285,0.7127,0.7128,65400000.0
2008-08-21 11:40:00,0.7128,0.713,0.71245,0.7126,335300000.0
2008-08-21 11:45:00,0.7126,0.7126,0.7114,0.7114,663300000.0
2008-08-21 11:50:00,0.7114,0.71175,0.7104,0.7117,1100900000.0
2008-08-21 11:55:00,0.7117,0.7117,0.71085,0.7109,910400000.0
2008-08-21 12:00:00,0.711,0.71155,0.71085,0.7111,1416199999.0
2008-08-21 12:05:00,0.71115,0.71115,0.7104,0.71055,548700000.0
2008-08-21 12:10:00,0.7106,0.7107,0.7102,0.7103,737500000.0
2008-08-21 12:15:00,0.71025,0.7105,0.71025,0.7105,269600000.0
2008-08-21 12:20:00,0.7105,0.71175,0.7105,0.71175,857599999.0
2008-08-21 12:25:00,0.71175,0.71175,0.71115,0.71125,548000000.0
2008-08-21 12:30:00,0.71125,0.7114,0.7105,0.7106,873700000.0
2008-08-21 12:35:00,0.7106,0.7108,0.7101,0.7108,789000000.0
2008-08-21 12:40:00,0.7108,0.7111,0.7102,0.71075,1209599992.0
2008-08-21 12:45:00,0.71075,0.7111,0.7107,0.71095,589800000.0
2008-08-21 12:50:00,0.711,0.7111,0.71045,0.711,656000000.0
2008-08-21 12:55:00,0.711,0.7114,0.71065,0.71135,329400000.0
2008-08-21 13:00:00,0.7113,0.71135,0.7111,0.7112,344100000.0
2008-08-21 13:05:00,0.71125,0.7113,0.71085,0.7112,416000000.0
2008-08-21 13:10:00,0.7112,0.71125,0.71105,0.7112,292200000.0
2008-08-21 13:15:00,0.7112,0.71155,0.71105,0.71105,444200000.0
2008-08-21 13:20:00,0.711,0.711,0.71075,0.71095,168300000.0
2008-08-21 13:25:00,0.71095,0.7115,0.71095,0.71145,389400001.0
2008-08-21 13:30:00,0.71145,0.7117,0.7113,0.7116,476800000.0
2008-08-21 13:35:00,0.71155,0.7118,0.7115,0.71165,413300000.0
2008-08-21 13:40:00,0.71165,0.7127,0.7115,0.7127,738700000.0
2008-08-21 13:45:00,0.7127,0.7142,0.71215,0.71375,1373600002.0
2008-08-21 13:50:00,0.7137,0.7141,0.713,0.71305,688800000.0
2008-08-21 13:55:00,0.7131,0.714,0.7125,0.71355,711400000.0
2008-08-21 14:00:00,0.71355,0.71365,0.71325,0.71345,272400000.0
2008-08-21 14:05:00,0.71345,0.7138,0.7131,0.71365,542100000.0
2008-08-21 14:10:00,0.71385,0.71425,0.7134,0.7142,541700000.0
2008-08-21 14:15:00,0.7142,0.7151,0.7141,0.715,1849100017.0
2008-08-21 14:20:00,0.715,0.715,0.7145,0.71475,266200000.0
2008-08-21 14:25:00,0.71475,0.71475,0.71345,0.71375,432400000.0
2008-08-21 14:30:00,0.7137,0.7137,0.713,0.7133,826800001.0
2008-08-21 14:35:00,0.7133,0.7134,0.71235,0.71325,813900000.0
2008-08-21 14:40:00,0.7133,0.7137,0.7132,0.7135,565800000.0
2008-08-21 14:45:00,0.7136,0.71445,0.7134,0.7144,435600000.0
2008-08-21 14:50:00,0.71445,0.71665,0.71445,0.7157,1411200001.0
2008-08-21 14:55:00,0.7156,0.7157,0.7146,0.7146,520700000.0
2008-08-21 15:00:00,0.7147,0.7163,0.7145,0.71595,1133099999.0
2008-08-21 15:05:00,0.71595,0.717,0.71585,0.7166,1054200000.0
2008-08-21 15:10:00,0.7165,0.7173,0.71625,0.7163,872500000.0
2008-08-21 15:15:00,0.71625,0.7163,0.7157,0.7162,481200000.0
2008-08-21 15:20:00,0.7162,0.71695,0.7159,0.71695,459900000.0
2008-08-21 15:25:00,0.717,0.71715,0.7164,0.7171,668600000.0
2008-08-21 15:30:00,0.71705,0.7177,0.71675,0.7168,1293800000.0
2008-08-21 15:35:00,0.7168,0.7169,0.7165,0.7168,937400001.0
2008-08-21 15:40:00,0.7168,0.71705,0.7162,0.71635,753100002.0
2008-08-21 15:45:00,0.71635,0.71675,0.71635,0.7167,680700000.0
2008-08-21 15:50:00,0.7167,0.7168,0.7167,0.7167,151600000.0
2008-08-21 15:55:00,0.71675,0.71785,0.7157,0.716,768700000.0
2008-08-21 16:00:00,0.7174,0.71795,0.7173,0.7176,823900000.0
2008-08-21 16:05:00,0.7174,0.718,0.71715,0.7177,400500000.0
2008-08-21 16:10:00,0.7177,0.7182,0.7177,0.7181,555500000.0
2008-08-21 16:15:00,0.7182,0.71825,0.7168,0.71735,1020400001.0
2008-08-21 16:20:00,0.71735,0.7176,0.71685,0.7172,615700000.0
2008-08-21 16:25:00,0.7172,0.71725,0.7164,0.71665,560500000.0
2008-08-21 16:30:00,0.71665,0.7174,0.7163,0.71685,1025500000.0
2008-08-21 16:35:00,0.7169,0.7173,0.7167,0.71685,721800001.0
2008-08-21 16:40:00,0.71695,0.7175,0.7168,0.7172,309700000.0
2008-08-21 16:45:00,0.7172,0.7183,0.7172,0.718,886600000.0
2008-08-21 16:50:00,0.718,0.7185,0.718,0.71845,886700000.0
2008-08-21 16:55:00,0.71845,0.71875,0.71815,0.7187,705100000.0
2008-08-21 17:00:00,0.7187,0.7188,0.71795,0.71815,1138700000.0
2008-08-21 17:05:00,0.71815,0.7185,0.71795,0.71815,765000000.0
2008-08-21 17:10:00,0.71815,0.71875,0.7179,0.71875,532400001.0
2008-08-21 17:15:00,0.7187,0.7192,0.7185,0.7185,774300000.0
2008-08-21 17:20:00,0.7185,0.7185,0.71785,0.71795,626600000.0
2008-08-21 17:25:00,0.71795,0.71795,0.71655,0.71675,931800000.0
2008-08-21 17:30:00,0.71675,0.71765,0.71675,0.71755,1032599998.0
2008-08-21 17:35:00,0.71755,0.7184,0.71755,0.7176,606300000.0
2008-08-21 17:40:00,0.7177,0.7181,0.71705,0.7172,633100000.0
2008-08-21 17:45:00,0.7172,0.7178,0.7171,0.71755,790200000.0
2008-08-21 17:50:00,0.7176,0.7186,0.7176,0.718,662800000.0
2008-08-21 17:55:00,0.718,0.7182,0.71761,0.718,461500000.0
2008-08-21 18:00:00,0.71758,0.71825,0.71758,0.71795,155500000.0
2008-08-21 18:05:00,0.71795,0.71795,0.7174,0.7176,402900000.0
2008-08-21 18:10:00,0.7176,0.7185,0.7174,0.7185,314600000.0
2008-08-21 18:15:00,0.7185,0.7185,0.7179,0.71795,292700000.0
2008-08-21 18:20:00,0.7179,0.7182,0.7178,0.71805,241600000.0
2008-08-21 18:25:00,0.71805,0.7183,0.71775,0.71805,119000000.0
2008-08-21 18:30:00,0.71805,0.71815,0.71775,0.7179,291300000.0
2008-08-21 18:35:00,0.7179,0.718,0.7178,0.7179,441900000.0
2008-08-21 18:40:00,0.7179,0.7182,0.7179,0.7181,171300000.0
2008-08-21 18:45:00,0.718,0.7184,0.718,0.71835,120500000.0
2008-08-21 18:50:00,0.7183,0.71865,0.7183,0.7186,469800000.0
2008-08-21 18:55:00,0.7186,0.7192,0.7183,0.7187,823800000.0
2008-08-21 19:00:00,0.7187,0.7192,0.7186,0.719,510000000.0
2008-08-21 19:05:00,0.719,0.7199,0.71885,0.7193,905600000.0
2008-08-21 19:10:00,0.71935,0.71955,0.7193,0.7193,286500000.0
2008-08-21 19:15:00,0.7193,0.7194,0.71855,0.71865,296400000.0
2008-08-21 19:20:00,0.71865,0.7189,0.71845,0.7189,155700000.0
2008-08-21 19:25:00,0.7189,0.719,0.7182,0.71895,438500000.0
2008-08-21 19:30:00,0.7189,0.7191,0.7181,0.7182,355000000.0
2008-08-21 19:35:00,0.7182,0.71885,0.7177,0.7186,797500000.0
2008-08-21 19:40:00,0.71855,0.7192,0.7184,0.7189,387000000.0
2008-08-21 19:45:00,0.7189,0.7189,0.71842,0.71863,168800000.0
2008-08-21 19:50:00,0.7188,0.7191,0.71845,0.71895,533000000.0
2008-08-21 19:55:00,0.71895,0.719,0.7185,0.71875,285200000.0
2008-08-21 20:00:00,0.71875,0.7191,0.71875,0.71895,330099999.0
2008-08-21 20:05:00,0.7189,0.71895,0.71846,0.7189,117600000.0
2008-08-21 20:10:00,0.7189,0.7189,0.7183,0.71845,524900000.0
2008-08-21 20:15:00,0.71845,0.71895,0.71845,0.71895,202200000.0
2008-08-21 20:20:00,0.71895,0.7194,0.71863,0.7192,260600000.0
2008-08-21 20:25:00,0.7192,0.71955,0.7191,0.7193,341900000.0
2008-08-21 20:30:00,0.71935,0.7196,0.7191,0.7194,237800000.0
2008-08-21 20:35:00,0.7193,0.7195,0.7191,0.7192,307900000.0
2008-08-21 20:40:00,0.7192,0.7195,0.7192,0.7194,286700000.0
2008-08-21 20:45:00,0.7194,0.71955,0.7194,0.71955,72200000.0
2008-08-21 20:50:00,0.7195,0.7198,0.7195,0.7196,76500000.0
2008-08-21 20:55:00,0.71955,0.7199,0.71955,0.7199,140800000.0
2008-08-21 21:00:00,0.7199,0.7202,0.7196,0.7199,197900000.0
2008-08-21 21:05:00,0.7199,0.7203,0.71975,0.72005,154400000.0
2008-08-21 21:10:00,0.72,0.7203,0.71995,0.72015,260700000.0
2008-08-21 21:15:00,0.72015,0.72055,0.71972,0.72045,342600000.0
2008-08-21 21:20:00,0.72045,0.7206,0.7204,0.7204,108800000.0
2008-08-21 21:25:00,0.7204,0.7206,0.72035,0.7204,48800000.0
2008-08-21 21:30:00,0.72035,0.7205,0.72015,0.7204,260900000.0
2008-08-21 21:35:00,0.7205,0.7207,0.7204,0.7207,74100000.0
2008-08-21 21:40:00,0.7209,0.7209,0.72035,0.7204,129900000.0
2008-08-21 21:45:00,0.7204,0.7206,0.72025,0.7205,130400000.0
2008-08-21 21:50:00,0.72045,0.7207,0.7204,0.7207,19600000.0
2008-08-21 21:55:00,0.7207,0.7207,0.7203,0.7204,116000000.0
2008-08-21 22:00:00,0.72041,0.72073,0.72013,0.72065,131900000.0
2008-08-21 22:05:00,0.72065,0.72065,0.72045,0.7206,55000000.0
2008-08-21 22:10:00,0.7206,0.7211,0.72029,0.72061,152000000.0
2008-08-21 22:15:00,0.72085,0.721,0.72033,0.72047,190400000.0
2008-08-21 22:20:00,0.7208,0.7209,0.7207,0.7208,28000000.0
2008-08-21 22:25:00,0.72075,0.72085,0.72032,0.7205,87800000.0
2008-08-21 22:30:00,0.7205,0.7208,0.72025,0.72065,107400000.0
2008-08-21 22:35:00,0.7207,0.7208,0.7205,0.7205,196700000.0
2008-08-21 22:40:00,0.72013,0.7208,0.72013,0.72075,96600000.0
2008-08-21 22:45:00,0.7209,0.72105,0.72003,0.72013,138700000.0
2008-08-21 22:50:00,0.7203,0.7205,0.7202,0.7205,72100000.0
2008-08-21 22:55:00,0.7205,0.72065,0.72019,0.72065,132700000.0
2008-08-21 23:00:00,0.72075,0.72125,0.7206,0.72095,121600000.0
2008-08-21 23:05:00,0.7211,0.7215,0.72081,0.72095,85000000.0
2008-08-21 23:10:00,0.72115,0.7212,0.72081,0.7212,214200000.0
2008-08-21 23:15:00,0.7212,0.7213,0.72115,0.72125,131700000.0
2008-08-21 23:20:00,0.72115,0.7213,0.72099,0.72109,192499999.0
2008-08-21 23:25:00,0.7212,0.7215,0.7211,0.7212,327200000.0
2008-08-21 23:30:00,0.7212,0.7212,0.721,0.7211,21600000.0
2008-08-21 23:35:00,0.721,0.7211,0.7207,0.7207,85800000.0
2008-08-21 23:40:00,0.7207,0.721,0.72039,0.7207,228500000.0
2008-08-21 23:45:00,0.7207,0.7207,0.72005,0.7205,180300000.0
2008-08-21 23:50:00,0.7205,0.7205,0.72008,0.72026,350300000.0
2008-08-21 23:55:00,0.72032,0.7205,0.7201,0.7205,362200002.0
2008-08-22 00:00:00,0.7205,0.7206,0.72018,0.7206,200999997.0
2008-08-22 00:05:00,0.72062,0.72063,0.72005,0.72035,302100002.0
2008-08-22 00:10:00,0.72035,0.72035,0.7194,0.7197,586100003.0
2008-08-22 00:15:00,0.7197,0.7201,0.7197,0.7199,378700002.0
2008-08-22 00:20:00,0.7198,0.72005,0.71971,0.72,176500000.0
2008-08-22 00:25:00,0.71985,0.7205,0.71965,0.71978,810500001.0
2008-08-22 00:30:00,0.7201,0.7202,0.71967,0.71985,529299999.0
2008-08-22 00:35:00,0.72,0.72,0.7192,0.71939,150000000.0
2008-08-22 00:40:00,0.71936,0.71982,0.71932,0.7196,690700000.0
2008-08-22 00:45:00,0.7196,0.7197,0.7193,0.7193,405200000.0
2008-08-22 00:50:00,0.7193,0.7195,0.7192,0.7195,303299999.0
2008-08-22 00:55:00,0.7195,0.7195,0.7193,0.7193,252700000.0
2008-08-22 01:00:00,0.7193,0.7194,0.71881,0.71901,575100000.0
2008-08-22 01:05:00,0.7193,0.7193,0.7187,0.719,1171700000.0
2008-08-22 01:10:00,0.719,0.7193,0.71868,0.71875,546399999.0
2008-08-22 01:15:00,0.7191,0.71925,0.71862,0.71893,426300000.0
2008-08-22 01:20:00,0.7191,0.7191,0.71849,0.71864,291700000.0
2008-08-22 01:25:00,0.7188,0.7189,0.71843,0.7189,446800007.0
2008-08-22 01:30:00,0.7189,0.7189,0.7187,0.7187,307800005.0
2008-08-22 01:35:00,0.7187,0.7187,0.71835,0.71855,615600003.0
2008-08-22 01:40:00,0.71855,0.7187,0.71819,0.71844,343300000.0
2008-08-22 01:45:00,0.7187,0.7187,0.7185,0.71865,358200000.0
2008-08-22 01:50:00,0.71865,0.71865,0.71811,0.7185,300600000.0
2008-08-22 01:55:00,0.7185,0.719,0.7185,0.7189,631500005.0
2008-08-22 02:00:00,0.7189,0.719,0.7186,0.7187,597100003.0
2008-08-22 02:05:00,0.71875,0.7188,0.71834,0.71854,190600000.0
2008-08-22 02:10:00,0.7187,0.719,0.7187,0.7188,352900006.0
2008-08-22 02:15:00,0.71854,0.719,0.7183,0.719,401400001.0
2008-08-22 02:20:00,0.719,0.7192,0.7189,0.7191,342000003.0
2008-08-22 02:25:00,0.71875,0.7191,0.71875,0.7191,401800008.0
2008-08-22 02:30:00,0.7191,0.7191,0.7185,0.71855,622100001.0
2008-08-22 02:35:00,0.7187,0.7189,0.7187,0.7187,226600001.0
2008-08-22 02:40:00,0.71831,0.7188,0.71829,0.7188,93600000.0
2008-08-22 02:45:00,0.7188,0.7189,0.7187,0.7188,486199999.0
2008-08-22 02:50:00,0.7188,0.7189,0.71845,0.71865,408900000.0
2008-08-22 02:55:00,0.71865,0.71865,0.7186,0.7186,45500000.0
2008-08-22 03:00:00,0.7186,0.7188,0.7185,0.7188,180200001.0
2008-08-22 03:05:00,0.7188,0.7191,0.7188,0.719,125200000.0
2008-08-22 03:10:00,0.719,0.719,0.7186,0.71875,237400000.0
2008-08-22 03:15:00,0.7187,0.7187,0.71845,0.71845,369900003.0
2008-08-22 03:20:00,0.71845,0.71855,0.7184,0.71845,1026599997.0
2008-08-22 03:25:00,0.7185,0.7188,0.7185,0.7185,608100002.0
2008-08-22 03:30:00,0.7185,0.7188,0.7184,0.7185,347599999.0
2008-08-22 03:35:00,0.7185,0.7188,0.7185,0.7186,611900000.0
2008-08-22 03:40:00,0.7186,0.7186,0.7185,0.7186,637400003.0
2008-08-22 03:45:00,0.7184,0.7186,0.7184,0.7185,126400000.0
2008-08-22 03:50:00,0.7185,0.7186,0.71802,0.71803,98100000.0
2008-08-22 03:55:00,0.7184,0.7186,0.7184,0.7185,371600000.0
2008-08-22 04:00:00,0.7184,0.7186,0.7183,0.7184,48000000.0
2008-08-22 04:05:00,0.7181,0.7184,0.71782,0.7183,503000000.0
2008-08-22 04:10:00,0.7183,0.7185,0.7183,0.7184,521900005.0
2008-08-22 04:15:00,0.7184,0.7184,0.71765,0.71815,324500000.0
2008-08-22 04:20:00,0.7182,0.7183,0.71792,0.71825,338400001.0
2008-08-22 04:25:00,0.7182,0.7182,0.71735,0.71765,345800000.0
2008-08-22 04:30:00,0.71765,0.7177,0.7174,0.7174,381100001.0
2008-08-22 04:35:00,0.7174,0.7175,0.7174,0.7175,37400000.0
2008-08-22 04:40:00,0.7175,0.7175,0.71715,0.7172,162700000.0
2008-08-22 04:45:00,0.71725,0.7175,0.7172,0.7175,215800000.0
2008-08-22 04:50:00,0.7175,0.7175,0.71703,0.71735,130200000.0
2008-08-22 04:55:00,0.71735,0.71785,0.71735,0.71742,114700000.0
2008-08-22 05:00:00,0.71765,0.7178,0.71745,0.7177,487000000.0
2008-08-22 05:05:00,0.71775,0.7178,0.7175,0.7175,266500000.0
2008-08-22 05:10:00,0.71755,0.71755,0.71725,0.7175,69700000.0
2008-08-22 05:15:00,0.7175,0.7176,0.71698,0.71755,119700000.0
2008-08-22 05:20:00,0.71755,0.7179,0.71755,0.7178,430000000.0
2008-08-22 05:25:00,0.71745,0.7178,0.71745,0.71765,230500000.0
2008-08-22 05:30:00,0.7176,0.7177,0.7176,0.7176,182000000.0
2008-08-22 05:35:00,0.7176,0.7183,0.7176,0.7177,316300000.0
2008-08-22 05:40:00,0.7178,0.7179,0.7177,0.7179,83800000.0
2008-08-22 05:45:00,0.7179,0.7179,0.71734,0.71745,92100000.0
2008-08-22 05:50:00,0.7177,0.71781,0.71741,0.71754,74400000.0
2008-08-22 05:55:00,0.71755,0.7181,0.71739,0.7179,136300000.0
2008-08-22 06:00:00,0.7179,0.718,0.7178,0.7179,219100000.0
2008-08-22 06:05:00,0.7179,0.7179,0.7177,0.7177,135200000.0
2008-08-22 06:10:00,0.7177,0.718,0.7176,0.71785,417600002.0
2008-08-22 06:15:00,0.71785,0.7186,0.7177,0.7184,643000001.0
2008-08-22 06:20:00,0.71835,0.71865,0.71835,0.71855,851100001.0
2008-08-22 06:25:00,0.7186,0.7186,0.71825,0.71835,421200000.0
2008-08-22 06:30:00,0.71835,0.71845,0.7182,0.71845,431500001.0
2008-08-22 06:35:00,0.71845,0.7185,0.71835,0.71845,216600000.0
2008-08-22 06:40:00,0.71845,0.71845,0.71805,0.7182,193600000.0
2008-08-22 06:45:00,0.7182,0.7184,0.71789,0.71835,75200000.0
2008-08-22 06:50:00,0.71835,0.7186,0.7183,0.71835,115600000.0
2008-08-22 06:55:00,0.71835,0.7185,0.71825,0.71835,321700001.0
2008-08-22 07:00:00,0.7184,0.7184,0.71825,0.7184,370800000.0
2008-08-22 07:05:00,0.7184,0.7186,0.71835,0.7185,472500000.0
2008-08-22 07:10:00,0.7185,0.7191,0.7184,0.7184,447200000.0
2008-08-22 07:15:00,0.71845,0.7196,0.71845,0.7191,275500000.0
2008-08-22 07:20:00,0.7191,0.7191,0.7186,0.7186,204800000.0
2008-08-22 07:25:00,0.7185,0.7188,0.7183,0.71845,176300000.0
2008-08-22 07:30:00,0.7185,0.7191,0.7185,0.7191,278000000.0
2008-08-22 07:35:00,0.7191,0.7195,0.71895,0.7192,289200000.0
2008-08-22 07:40:00,0.7192,0.7197,0.71905,0.71915,505500000.0
2008-08-22 07:45:00,0.71915,0.71945,0.71895,0.7191,169400000.0
2008-08-22 07:50:00,0.71873,0.71915,0.71859,0.71895,236900000.0
2008-08-22 07:55:00,0.71895,0.7195,0.71875,0.719,363300000.0
2008-08-22 08:00:00,0.71925,0.7193,0.71885,0.7191,325300000.0
2008-08-22 08:05:00,0.71905,0.7191,0.71865,0.71865,200600000.0
2008-08-22 08:10:00,0.71865,0.7187,0.7184,0.7184,292900000.0
2008-08-22 08:15:00,0.7184,0.7185,0.7172,0.718,1672300003.0
2008-08-22 08:20:00,0.718,0.7185,0.71795,0.7184,746400004.0
2008-08-22 08:25:00,0.7184,0.7188,0.7184,0.71855,1046900003.0
2008-08-22 08:30:00,0.71855,0.7187,0.7185,0.71865,479000000.0
2008-08-22 08:35:00,0.71865,0.719,0.7181,0.7181,493700000.0
2008-08-22 08:40:00,0.7181,0.7186,0.71805,0.71845,877900000.0
2008-08-22 08:45:00,0.71855,0.7188,0.7184,0.71875,742500000.0
2008-08-22 08:50:00,0.71875,0.7188,0.7179,0.7183,904800000.0
2008-08-22 08:55:00,0.7183,0.71835,0.7177,0.71785,573900001.0
2008-08-22 09:00:00,0.7178,0.71885,0.7178,0.7185,951900000.0
2008-08-22 09:05:00,0.7185,0.7185,0.71785,0.7181,1141900000.0
2008-08-22 09:10:00,0.7181,0.7181,0.71764,0.71805,211700000.0
2008-08-22 09:15:00,0.71805,0.7182,0.718,0.7182,185100000.0
2008-08-22 09:20:00,0.71815,0.7182,0.7176,0.7177,571200000.0
2008-08-22 09:25:00,0.71775,0.71775,0.7172,0.71725,418300000.0
2008-08-22 09:30:00,0.71725,0.71725,0.7165,0.71665,1192600000.0
2008-08-22 09:35:00,0.7167,0.71675,0.7149,0.71525,1865399998.0
2008-08-22 09:40:00,0.7152,0.7154,0.7146,0.71465,1314000000.0
2008-08-22 09:45:00,0.7147,0.71535,0.7143,0.71465,1846300000.0
2008-08-22 09:50:00,0.7145,0.7146,0.714,0.7144,1147800000.0
2008-08-22 09:55:00,0.7144,0.71495,0.7144,0.7146,891300000.0
2008-08-22 10:00:00,0.7146,0.71505,0.7145,0.71485,1443400000.0
2008-08-22 10:05:00,0.71485,0.71515,0.71447,0.71515,191800000.0
2008-08-22 10:10:00,0.71515,0.7156,0.71515,0.71515,381300000.0
2008-08-22 10:15:00,0.71515,0.7155,0.71515,0.7154,417300000.0
2008-08-22 10:20:00,0.7154,0.7155,0.71475,0.7148,764600000.0
2008-08-22 10:25:00,0.7148,0.71515,0.7145,0.7146,1180600000.0
2008-08-22 10:30:00,0.7146,0.71475,0.714,0.7141,1055400000.0
2008-08-22 10:35:00,0.7141,0.7141,0.71325,0.7133,876600000.0
2008-08-22 10:40:00,0.7133,0.71345,0.7127,0.7131,1181599993.0
2008-08-22 10:45:00,0.7131,0.7134,0.71275,0.71305,1021600000.0
2008-08-22 10:50:00,0.71305,0.71345,0.713,0.71345,661100000.0
2008-08-22 10:55:00,0.71345,0.71355,0.71305,0.7132,641600002.0
2008-08-22 11:00:00,0.7132,0.7132,0.71265,0.71315,845900001.0
2008-08-22 11:05:00,0.7132,0.7136,0.7131,0.71355,568600000.0
2008-08-22 11:10:00,0.7135,0.7138,0.71315,0.7136,306600000.0
2008-08-22 11:15:00,0.7136,0.7139,0.71315,0.7133,749700000.0
2008-08-22 11:20:00,0.7133,0.71365,0.7131,0.7134,585000000.0
2008-08-22 11:25:00,0.7134,0.71395,0.71335,0.7137,296900000.0
2008-08-22 11:30:00,0.7137,0.7144,0.71365,0.714,593100000.0
2008-08-22 11:35:00,0.71405,0.71425,0.7139,0.714,1006300000.0
2008-08-22 11:40:00,0.714,0.71415,0.714,0.71415,235400000.0
2008-08-22 11:45:00,0.71415,0.71515,0.71405,0.7147,522700000.0
2008-08-22 11:50:00,0.7147,0.715,0.71415,0.71455,778000000.0
2008-08-22 11:55:00,0.71455,0.715,0.71445,0.7145,538900000.0
2008-08-22 12:00:00,0.7145,0.7145,0.71235,0.71285,1155600000.0
2008-08-22 12:05:00,0.7128,0.713,0.71215,0.7127,1324500000.0
2008-08-22 12:10:00,0.7127,0.7131,0.7124,0.71255,957000000.0
2008-08-22 12:15:00,0.71255,0.71285,0.71255,0.71285,765400000.0
2008-08-22 12:20:00,0.71285,0.71285,0.71212,0.7128,294300000.0
2008-08-22 12:25:00,0.71272,0.7128,0.7124,0.7128,60500000.0
2008-08-22 12:30:00,0.7128,0.713,0.71248,0.7129,162100000.0
2008-08-22 12:35:00,0.7129,0.7131,0.7129,0.713,474700000.0
2008-08-22 12:40:00,0.71315,0.7133,0.71264,0.71313,228400000.0
2008-08-22 12:45:00,0.71318,0.71345,0.71298,0.7133,416300000.0
2008-08-22 12:50:00,0.7133,0.7133,0.7128,0.7132,275300000.0
2008-08-22 12:55:00,0.7132,0.71355,0.713,0.7134,169100000.0
2008-08-22 13:00:00,0.7134,0.7142,0.71335,0.7141,282600000.0
2008-08-22 13:05:00,0.7141,0.7145,0.71408,0.7142,422200000.0
2008-08-22 13:10:00,0.71425,0.7147,0.7142,0.7143,303100000.0
2008-08-22 13:15:00,0.7143,0.7146,0.7143,0.71435,369400000.0
2008-08-22 13:20:00,0.71435,0.7145,0.71393,0.7144,936400000.0
2008-08-22 13:25:00,0.71435,0.7144,0.71335,0.7135,914400001.0
2008-08-22 13:30:00,0.7135,0.71365,0.71275,0.71275,498200000.0
2008-08-22 13:35:00,0.71275,0.7129,0.7123,0.7124,604600000.0
2008-08-22 13:40:00,0.7124,0.7128,0.7121,0.71245,1451700000.0
2008-08-22 13:45:00,0.7124,0.7127,0.71115,0.7114,1620000000.0
2008-08-22 13:50:00,0.71145,0.7125,0.7113,0.71175,1493800000.0
2008-08-22 13:55:00,0.71175,0.7126,0.7115,0.71235,950100000.0
2008-08-22 14:00:00,0.71235,0.7125,0.7118,0.71195,621900000.0
2008-08-22 14:05:00,0.712,0.71255,0.7117,0.71245,293800000.0
2008-08-22 14:10:00,0.7124,0.7132,0.712,0.7124,315000000.0
2008-08-22 14:15:00,0.71245,0.71265,0.71215,0.71265,207200000.0
2008-08-22 14:20:00,0.71265,0.7127,0.71235,0.7127,360100000.0
2008-08-22 14:25:00,0.71265,0.71265,0.71225,0.7124,416200000.0
2008-08-22 14:30:00,0.71245,0.71295,0.7123,0.71235,474300000.0
2008-08-22 14:35:00,0.71235,0.71265,0.71215,0.71255,320000000.0
2008-08-22 14:40:00,0.7125,0.7129,0.7122,0.7129,926199998.0
2008-08-22 14:45:00,0.7129,0.713,0.7125,0.71265,827700000.0
2008-08-22 14:50:00,0.71265,0.71305,0.7125,0.7129,1161500000.0
2008-08-22 14:55:00,0.7129,0.7131,0.71255,0.71255,907800001.0
2008-08-22 15:00:00,0.7125,0.7127,0.7125,0.7127,397600003.0
2008-08-22 15:05:00,0.7127,0.7129,0.7126,0.71285,286600000.0
2008-08-22 15:10:00,0.71285,0.71335,0.71275,0.71305,521000000.0
2008-08-22 15:15:00,0.71305,0.7132,0.713,0.71315,121300000.0
2008-08-22 15:20:00,0.7131,0.7133,0.71305,0.7131,434500000.0
2008-08-22 15:25:00,0.7131,0.7133,0.71295,0.71315,985800000.0
2008-08-22 15:30:00,0.7132,0.7132,0.7128,0.7128,502599999.0
2008-08-22 15:35:00,0.7128,0.7129,0.71255,0.7126,416699999.0
2008-08-22 15:40:00,0.71265,0.7127,0.71204,0.71219,866399997.0
2008-08-22 15:45:00,0.7125,0.7126,0.7123,0.71245,539400000.0
2008-08-22 15:50:00,0.71245,0.7127,0.71245,0.71255,426700000.0
2008-08-22 15:55:00,0.7125,0.71275,0.7125,0.7127,266200000.0
2008-08-22 16:00:00,0.71275,0.71315,0.7126,0.713,873600000.0
2008-08-22 16:05:00,0.71295,0.71305,0.7123,0.7129,1376100000.0
2008-08-22 16:10:00,0.7129,0.7132,0.7126,0.71265,874400001.0
2008-08-22 16:15:00,0.71265,0.7128,0.7124,0.7124,530800000.0
2008-08-22 16:20:00,0.71245,0.71255,0.7123,0.7125,737899998.0
2008-08-22 16:25:00,0.7125,0.7126,0.712,0.7121,786600000.0
2008-08-22 16:30:00,0.7121,0.7124,0.712,0.7123,285300000.0
2008-08-22 16:35:00,0.7123,0.7127,0.7123,0.71265,240200000.0
2008-08-22 16:40:00,0.71265,0.7127,0.7113,0.7113,438800000.0
2008-08-22 16:45:00,0.71135,0.71235,0.71135,0.71175,1250400000.0
2008-08-22 16:50:00,0.71175,0.71215,0.7114,0.71155,388400000.0
2008-08-22 16:55:00,0.7116,0.7125,0.7114,0.71245,1292500000.0
2008-08-22 17:00:00,0.71235,0.71245,0.71085,0.7109,1357700002.0
2008-08-22 17:05:00,0.7109,0.711,0.7102,0.71025,699799999.0
2008-08-22 17:10:00,0.7102,0.7109,0.7101,0.7108,327500000.0
2008-08-22 17:15:00,0.7108,0.7113,0.71034,0.71061,669700001.0
2008-08-22 17:20:00,0.7108,0.71105,0.71025,0.7105,536400000.0
2008-08-22 17:25:00,0.7106,0.7109,0.7104,0.71065,802400000.0
2008-08-22 17:30:00,0.71055,0.71075,0.7102,0.71055,451900000.0
2008-08-22 17:35:00,0.7106,0.7108,0.71015,0.7105,253300000.0
2008-08-22 17:40:00,0.7105,0.7105,0.71015,0.7104,227500000.0
2008-08-22 17:45:00,0.7104,0.7106,0.7103,0.7105,116000000.0
2008-08-22 17:50:00,0.7105,0.7106,0.71045,0.7105,130400000.0
2008-08-22 17:55:00,0.7105,0.7107,0.7104,0.7104,61400000.0
2008-08-22 18:00:00,0.7105,0.7114,0.71045,0.7109,175800000.0
2008-08-22 18:05:00,0.71095,0.711,0.7105,0.71066,275600000.0
2008-08-22 18:10:00,0.71066,0.71102,0.71045,0.7107,136300000.0
2008-08-22 18:15:00,0.71033,0.7107,0.71025,0.71065,107100001.0
2008-08-22 18:20:00,0.7106,0.7107,0.71017,0.7107,233900000.0
2008-08-22 18:25:00,0.7107,0.7107,0.7105,0.71065,167400000.0
2008-08-22 18:30:00,0.71065,0.71095,0.71055,0.7108,105200000.0
2008-08-22 18:35:00,0.7108,0.7113,0.7108,0.7112,152200000.0
2008-08-22 18:40:00,0.7112,0.7115,0.711,0.7111,103400000.0
2008-08-22 18:45:00,0.7111,0.7112,0.71068,0.71105,242600000.0
2008-08-22 18:50:00,0.71105,0.71115,0.71095,0.7111,87600000.0
2008-08-22 18:55:00,0.7111,0.7112,0.7108,0.7108,41200000.0
2008-08-22 19:00:00,0.7108,0.7111,0.7108,0.7108,49600000.0
2008-08-22 19:05:00,0.7108,0.7108,0.7101,0.7101,188100000.0
2008-08-22 19:10:00,0.7101,0.7102,0.71,0.7101,162900000.0
2008-08-22 19:15:00,0.71015,0.7103,0.70997,0.71013,142500000.0
2008-08-22 19:20:00,0.7103,0.7103,0.7102,0.71025,57000000.0
2008-08-22 19:25:00,0.7102,0.71035,0.70982,0.71025,351800000.0
2008-08-22 19:30:00,0.7102,0.7105,0.71015,0.7102,201000000.0
2008-08-22 19:35:00,0.71025,0.71065,0.7102,0.71035,181600000.0
2008-08-22 19:40:00,0.7104,0.7105,0.7102,0.7104,233900000.0
2008-08-22 19:45:00,0.7104,0.7105,0.7103,0.7105,135500000.0
2008-08-22 19:50:00,0.7105,0.7107,0.71025,0.71025,286600000.0
2008-08-22 19:55:00,0.71025,0.71025,0.70982,0.71025,155100000.0
2008-08-22 20:00:00,0.71025,0.7108,0.71015,0.71015,104700000.0
2008-08-22 20:05:00,0.71015,0.7103,0.7096,0.7098,267600000.0
2008-08-22 20:10:00,0.7097,0.7097,0.70895,0.70905,219200000.0
2008-08-22 20:15:00,0.70905,0.70915,0.7087,0.7087,196700000.0
2008-08-22 20:20:00,0.70875,0.7088,0.7081,0.7088,224100000.0
2008-08-22 20:25:00,0.7088,0.7093,0.70865,0.7092,78100000.0
2008-08-22 20:30:00,0.7092,0.7095,0.70853,0.70864,168800000.0
2008-08-22 20:35:00,0.7089,0.7089,0.70795,0.70815,94200000.0
2008-08-22 20:40:00,0.7082,0.7083,0.708,0.7083,68100000.0
2008-08-22 20:45:00,0.7083,0.7085,0.7081,0.7081,47200000.0
2008-08-22 20:50:00,0.7083,0.7085,0.7082,0.7085,92600000.0
2008-08-22 20:55:00,0.70845,0.7095,0.7084,0.70905,111700000.0
2008-08-22 21:00:00,0.70877,0.70914,0.70858,0.70862,94600000.0
2008-08-22 21:05:00,0.709,0.7092,0.70832,0.7088,117800000.0
2008-08-22 21:10:00,0.7088,0.7091,0.70848,0.70863,127200000.0
2008-08-22 21:15:00,0.7088,0.70895,0.70848,0.70885,57500000.0
2008-08-22 21:20:00,0.7089,0.7091,0.70831,0.70837,113300000.0
2008-08-22 21:25:00,0.70836,0.7091,0.70832,0.70883,158900000.0
2008-08-22 21:30:00,0.70884,0.70929,0.70865,0.70895,117000000.0
2008-08-22 21:35:00,0.70895,0.70895,0.70851,0.70873,177500000.0
2008-08-22 21:40:00,0.7087,0.70895,0.70855,0.7089,72900000.0
2008-08-22 21:45:00,0.7089,0.7089,0.70835,0.7087,52100000.0
2008-08-22 21:50:00,0.70867,0.70945,0.70829,0.709,294500000.0
2008-08-22 21:55:00,0.709,0.70915,0.70855,0.70867,157499998.0
2008-08-22 22:00:00,0.70874,0.709,0.70834,0.7087,42700000.0
2008-08-22 22:05:00,0.7089,0.70905,0.70857,0.70885,73800000.0
2008-08-22 22:10:00,0.70885,0.7089,0.70852,0.70862,27400000.0
2008-08-22 22:15:00,0.70885,0.709,0.70845,0.709,99100000.0
2008-08-22 22:20:00,0.70869,0.70916,0.70855,0.70862,240400000.0
2008-08-22 22:25:00,0.7089,0.7094,0.7089,0.7093,118400000.0
2008-08-22 22:30:00,0.70886,0.7099,0.70886,0.7099,136500000.0
2008-08-22 22:35:00,0.7099,0.71,0.7099,0.71,36900000.0
2008-08-22 22:40:00,0.71,0.7101,0.7095,0.7095,75674250.0
2008-08-22 22:45:00,0.71,0.71,0.7084,0.7084,164548500.0
2008-08-22 22:50:00,0.7084,0.7088,0.7079,0.7082,338100001.0
2008-08-22 22:55:00,0.7082,0.7091,0.70795,0.7083,472600000.0
2008-08-25 00:00:00,0.7091,0.7093,0.7088,0.7093,349200000.0
2008-08-25 00:10:00,0.7092,0.7096,0.7092,0.7094,436500000.0
2008-08-25 00:15:00,0.7093,0.7096,0.709,0.709,261900000.0
2008-08-25 00:20:00,0.7089,0.709,0.7085,0.7088,174600000.0
2008-08-25 00:25:00,0.7087,0.7087,0.7082,0.7082,436500000.0
2008-08-25 00:30:00,0.7084,0.7087,0.7083,0.7084,349200000.0
2008-08-25 00:35:00,0.7085,0.7088,0.7084,0.7087,349200000.0
2008-08-25 00:40:00,0.7088,0.7088,0.7086,0.7087,349200000.0
2008-08-25 00:45:00,0.7088,0.7088,0.7088,0.7088,87300000.0
2008-08-25 00:50:00,0.7089,0.7092,0.7085,0.7091,436500000.0
2008-08-25 00:55:00,0.7092,0.7093,0.7091,0.7093,174600000.0
2008-08-25 01:00:00,0.7091,0.7093,0.7091,0.7092,261900000.0
2008-08-25 01:05:00,0.7093,0.7094,0.7092,0.7094,174600000.0
2008-08-25 01:10:00,0.7093,0.7093,0.7093,0.7093,87300000.0
2008-08-25 01:15:00,0.7094,0.7094,0.7093,0.7094,174600000.0
2008-08-25 01:20:00,0.7093,0.7093,0.7093,0.7093,87300000.0
2008-08-25 01:35:00,0.7092,0.7093,0.7089,0.7089,174600000.0
2008-08-25 01:40:00,0.7088,0.709,0.7087,0.709,261900000.0
2008-08-25 01:45:00,0.7089,0.7091,0.7081,0.7083,349200000.0
2008-08-25 01:50:00,0.7082,0.7088,0.7082,0.7086,436500000.0
2008-08-25 01:55:00,0.7087,0.709,0.7086,0.709,261900000.0
2008-08-25 02:00:00,0.709,0.70915,0.70846,0.709,337200001.0
2008-08-25 02:05:00,0.709,0.709,0.7073,0.7073,662999999.0
2008-08-25 02:10:00,0.7073,0.708,0.7072,0.7073,970599996.0
2008-08-25 02:15:00,0.7073,0.7074,0.70635,0.70635,948999999.0
2008-08-25 02:20:00,0.70635,0.70635,0.7042,0.7057,1032600000.0
2008-08-25 02:25:00,0.7057,0.70625,0.70495,0.7056,947899998.0
2008-08-25 02:30:00,0.7056,0.7056,0.70335,0.7044,986599997.0
2008-08-25 02:35:00,0.7045,0.7051,0.7045,0.70455,676699999.0
2008-08-25 02:40:00,0.7046,0.70565,0.7045,0.7053,641800000.0
2008-08-25 02:45:00,0.7053,0.7061,0.705,0.7058,447700000.0
2008-08-25 02:50:00,0.7058,0.7058,0.70515,0.7052,778199997.0
2008-08-25 02:55:00,0.70515,0.7061,0.705,0.7061,831700000.0
2008-08-25 03:00:00,0.7061,0.7061,0.70565,0.7061,609799996.0
2008-08-25 03:05:00,0.7061,0.7062,0.7055,0.7056,319699998.0
2008-08-25 03:10:00,0.70565,0.70585,0.70529,0.7057,325699999.0
2008-08-25 03:15:00,0.7058,0.7058,0.7046,0.7047,1159699995.0
2008-08-25 03:20:00,0.7047,0.70535,0.7047,0.705,400599997.0
2008-08-25 03:25:00,0.7051,0.7055,0.7051,0.70525,473600000.0
2008-08-25 03:30:00,0.70545,0.7056,0.70485,0.7056,262500000.0
2008-08-25 03:35:00,0.7056,0.70665,0.7056,0.70615,517199998.0
2008-08-25 03:40:00,0.70615,0.70615,0.7059,0.7059,559299998.0
2008-08-25 03:45:00,0.7059,0.7063,0.7056,0.7063,302999999.0
2008-08-25 03:50:00,0.7063,0.7063,0.70567,0.7061,478300000.0
2008-08-25 03:55:00,0.7061,0.7064,0.70518,0.7063,467899999.0
2008-08-25 04:00:00,0.7064,0.7064,0.7055,0.7061,264200000.0
2008-08-25 04:05:00,0.7061,0.7062,0.7057,0.7057,437999999.0
2008-08-25 04:10:00,0.7058,0.7061,0.7058,0.7059,457199998.0
2008-08-25 04:15:00,0.7058,0.706,0.7056,0.7059,520999999.0
2008-08-25 04:20:00,0.7059,0.7059,0.705,0.7056,432499997.0
2008-08-25 04:25:00,0.70565,0.7059,0.70526,0.7056,238900000.0
2008-08-25 04:30:00,0.7056,0.7058,0.7051,0.70563,563700000.0
2008-08-25 04:35:00,0.70563,0.7059,0.70547,0.7059,154500001.0
2008-08-25 04:40:00,0.70552,0.70592,0.70527,0.7059,94100000.0
2008-08-25 04:45:00,0.70568,0.7059,0.70533,0.7059,261000000.0
2008-08-25 04:50:00,0.7059,0.706,0.7055,0.70559,223100000.0
2008-08-25 04:55:00,0.70559,0.706,0.70559,0.706,151300000.0
2008-08-25 05:00:00,0.706,0.7061,0.70544,0.70561,163600000.0
2008-08-25 05:05:00,0.70555,0.7061,0.70549,0.7059,138300000.0
2008-08-25 05:10:00,0.7059,0.7059,0.70561,0.7058,97900000.0
2008-08-25 05:15:00,0.7058,0.70605,0.70568,0.70582,558899997.0
2008-08-25 05:20:00,0.706,0.706,0.7058,0.7059,474400000.0
2008-08-25 05:25:00,0.7059,0.70605,0.7059,0.70605,179500000.0
2008-08-25 05:30:00,0.70605,0.7061,0.70562,0.706,199500000.0
2008-08-25 05:35:00,0.706,0.706,0.7056,0.7056,106700000.0
2008-08-25 05:40:00,0.7056,0.7056,0.70515,0.7053,146100000.0
2008-08-25 05:45:00,0.7053,0.7053,0.7049,0.705,727300000.0
2008-08-25 05:50:00,0.705,0.70505,0.7044,0.7046,410300001.0
2008-08-25 05:55:00,0.7046,0.7046,0.70385,0.7045,847800001.0
2008-08-25 06:00:00,0.7045,0.7056,0.7045,0.7051,2045000001.0
2008-08-25 06:05:00,0.705,0.7053,0.70466,0.7052,625299994.0
2008-08-25 06:10:00,0.70519,0.7053,0.70475,0.7053,70800000.0
2008-08-25 06:15:00,0.7052,0.7052,0.70478,0.705,156800001.0
2008-08-25 06:20:00,0.70472,0.70523,0.70466,0.7051,120599998.0
2008-08-25 06:25:00,0.7051,0.7051,0.70468,0.7049,343999999.0
2008-08-25 06:30:00,0.7049,0.7049,0.7037,0.70375,898200000.0
2008-08-25 06:35:00,0.7038,0.705,0.7037,0.7048,623900000.0
2008-08-25 06:40:00,0.7048,0.7049,0.70425,0.7046,849900004.0
2008-08-25 06:45:00,0.7046,0.7047,0.7039,0.704,411100003.0
2008-08-25 06:50:00,0.704,0.7045,0.704,0.7045,355199999.0
2008-08-25 06:55:00,0.7045,0.70475,0.7045,0.70475,245199997.0
2008-08-25 07:00:00,0.70443,0.7052,0.7043,0.7051,447599996.0
2008-08-25 07:05:00,0.7051,0.7052,0.70495,0.70515,431599993.0
2008-08-25 07:10:00,0.70515,0.7053,0.7049,0.7049,353699997.0
2008-08-25 07:15:00,0.7049,0.7049,0.70445,0.70465,257499998.0
2008-08-25 07:20:00,0.70423,0.70466,0.70423,0.70465,160699999.0
2008-08-25 07:25:00,0.70465,0.705,0.70456,0.70457,202600001.0
2008-08-25 07:30:00,0.705,0.7054,0.705,0.7053,774499987.0
2008-08-25 07:35:00,0.7053,0.70565,0.70525,0.7056,292199998.0
2008-08-25 07:40:00,0.7056,0.7056,0.7051,0.7052,401500004.0
2008-08-25 07:45:00,0.70515,0.7053,0.70505,0.70505,900999999.0
2008-08-25 07:50:00,0.7051,0.7052,0.7046,0.7049,692799998.0
2008-08-25 07:55:00,0.7049,0.7054,0.7047,0.70525,303800000.0
2008-08-25 08:00:00,0.7053,0.7057,0.7053,0.7056,305200000.0
2008-08-25 08:05:00,0.7056,0.7057,0.70525,0.7055,1067499993.0
2008-08-25 08:10:00,0.7055,0.706,0.7055,0.7058,372499997.0
2008-08-25 08:15:00,0.7058,0.7058,0.7053,0.7053,130500000.0
2008-08-25 08:20:00,0.7053,0.7057,0.70516,0.7055,159300000.0
2008-08-25 08:25:00,0.7055,0.7058,0.7052,0.7058,314300000.0
2008-08-25 08:30:00,0.70575,0.7063,0.7056,0.706,511300000.0
2008-08-25 08:35:00,0.706,0.706,0.7053,0.7059,299700000.0
2008-08-25 08:40:00,0.7059,0.706,0.70549,0.706,72400000.0
2008-08-25 08:45:00,0.70573,0.7061,0.70543,0.706,460800000.0
2008-08-25 08:50:00,0.70605,0.7063,0.70576,0.70605,127600000.0
2008-08-25 08:55:00,0.7061,0.7062,0.70595,0.7062,183400000.0
2008-08-25 09:00:00,0.7061,0.7064,0.706,0.7064,376200000.0
2008-08-25 09:05:00,0.7064,0.7066,0.7062,0.7065,369100000.0
2008-08-25 09:10:00,0.7066,0.7066,0.7056,0.70575,457400000.0
2008-08-25 09:15:00,0.70575,0.70605,0.7056,0.706,314000000.0
2008-08-25 09:20:00,0.706,0.7065,0.70595,0.7063,289600000.0
2008-08-25 09:25:00,0.70598,0.7065,0.70589,0.70625,161800000.0
2008-08-25 09:30:00,0.70625,0.7065,0.7061,0.7062,568000000.0
2008-08-25 09:35:00,0.7062,0.7064,0.7061,0.7063,231400000.0
2008-08-25 09:40:00,0.7063,0.7064,0.7061,0.70615,180600000.0
2008-08-25 09:45:00,0.70615,0.7063,0.7061,0.70615,46300000.0
2008-08-25 09:50:00,0.7062,0.7062,0.70615,0.7062,40600000.0
2008-08-25 09:55:00,0.7062,0.70625,0.70585,0.7062,125600000.0
2008-08-25 10:00:00,0.7062,0.7062,0.7062,0.7062,26000000.0
2008-08-25 10:05:00,0.70615,0.7064,0.70615,0.70615,257800000.0
2008-08-25 10:10:00,0.70615,0.7063,0.70505,0.70505,355900000.0
2008-08-25 10:15:00,0.70505,0.70545,0.70505,0.70545,223700000.0
2008-08-25 10:20:00,0.7054,0.7055,0.70535,0.70535,87500000.0
2008-08-25 10:25:00,0.7054,0.7054,0.70515,0.7053,117600000.0
2008-08-25 10:30:00,0.7053,0.7054,0.70515,0.7052,586300000.0
2008-08-25 10:35:00,0.7052,0.7054,0.7052,0.7054,98900000.0
2008-08-25 10:40:00,0.7054,0.70595,0.7053,0.7057,233700000.0
2008-08-25 10:45:00,0.7057,0.7058,0.7056,0.7057,100000000.0
2008-08-25 10:50:00,0.7057,0.7057,0.7052,0.7057,169800000.0
2008-08-25 10:55:00,0.7057,0.70575,0.70534,0.70565,413600000.0
2008-08-25 11:00:00,0.70565,0.7057,0.70545,0.7057,268200000.0
2008-08-25 11:05:00,0.7056,0.7057,0.7053,0.7057,253500000.0
2008-08-25 11:10:00,0.7056,0.7057,0.70489,0.7056,571000000.0
2008-08-25 11:15:00,0.7056,0.7057,0.70555,0.7057,124500000.0
2008-08-25 11:20:00,0.70537,0.7059,0.70524,0.7057,645500000.0
2008-08-25 11:25:00,0.7057,0.7057,0.70531,0.70534,213100000.0
2008-08-25 11:30:00,0.70565,0.7058,0.7056,0.70565,231600000.0
2008-08-25 11:35:00,0.7057,0.7065,0.7057,0.7065,248000000.0
2008-08-25 11:40:00,0.7065,0.70655,0.70625,0.70655,327300000.0
2008-08-25 11:45:00,0.7066,0.7067,0.70635,0.7066,733700000.0
2008-08-25 11:50:00,0.7066,0.7074,0.7066,0.7073,190800000.0
2008-08-25 11:55:00,0.70735,0.70745,0.7072,0.7072,124000000.0
2008-08-25 12:00:00,0.70712,0.7075,0.70655,0.7067,255900000.0
2008-08-25 12:05:00,0.70675,0.70685,0.7064,0.70645,189900000.0
2008-08-25 12:10:00,0.70635,0.7064,0.7062,0.7063,141100000.0
2008-08-25 12:15:00,0.7063,0.7069,0.7063,0.70675,222500000.0
2008-08-25 12:20:00,0.70675,0.7071,0.70675,0.7068,112400000.0
2008-08-25 12:25:00,0.70685,0.7069,0.7065,0.7065,91600000.0
2008-08-25 12:30:00,0.7065,0.70685,0.70636,0.7068,209400000.0
2008-08-25 12:35:00,0.70667,0.7075,0.70647,0.70699,93600000.0
2008-08-25 12:40:00,0.70745,0.70765,0.7073,0.70765,95700000.0
2008-08-25 12:45:00,0.7077,0.70855,0.7077,0.7085,244000000.0
2008-08-25 12:50:00,0.7085,0.7087,0.7081,0.70855,328400000.0
2008-08-25 12:55:00,0.7086,0.7087,0.70819,0.7085,182200000.0
2008-08-25 13:00:00,0.7085,0.7085,0.7083,0.7083,66100000.0
2008-08-25 13:05:00,0.7083,0.7084,0.70795,0.7084,383900000.0
2008-08-25 13:10:00,0.7084,0.7085,0.7075,0.7079,455500000.0
2008-08-25 13:15:00,0.7079,0.7079,0.7077,0.7077,127200000.0
2008-08-25 13:20:00,0.7077,0.70805,0.7077,0.70805,129200000.0
2008-08-25 13:25:00,0.7081,0.7085,0.70765,0.7085,131600000.0
2008-08-25 13:30:00,0.70845,0.7085,0.70751,0.70788,214900000.0
2008-08-25 13:35:00,0.70805,0.7085,0.70805,0.7083,38200000.0
2008-08-25 13:40:00,0.70825,0.7084,0.70762,0.708,107200000.0
2008-08-25 13:45:00,0.708,0.708,0.70725,0.70731,291700000.0
2008-08-25 13:50:00,0.70736,0.7081,0.70733,0.7081,312800000.0
2008-08-25 13:55:00,0.70805,0.7081,0.70724,0.70729,312100000.0
2008-08-25 14:00:00,0.7077,0.7078,0.70727,0.7078,90300000.0
2008-08-25 14:05:00,0.7078,0.7089,0.7078,0.70857,272400000.0
2008-08-25 14:10:00,0.7088,0.7089,0.7082,0.7084,308300000.0
2008-08-25 14:15:00,0.70845,0.7085,0.7073,0.70795,732000000.0
2008-08-25 14:20:00,0.70795,0.708,0.7069,0.7071,347500000.0
2008-08-25 14:25:00,0.7071,0.7073,0.7068,0.7072,531400000.0
2008-08-25 14:30:00,0.7072,0.7084,0.7072,0.7079,1014099999.0
2008-08-25 14:35:00,0.7079,0.7088,0.7078,0.7085,844000000.0
2008-08-25 14:40:00,0.7084,0.7084,0.7079,0.70825,331100000.0
2008-08-25 14:45:00,0.7082,0.7087,0.70815,0.70849,113000000.0
2008-08-25 14:50:00,0.7087,0.7089,0.7087,0.7087,97800000.0
2008-08-25 14:55:00,0.7087,0.7088,0.70815,0.7083,128400000.0
2008-08-25 15:00:00,0.7083,0.7083,0.70775,0.7082,167500000.0
2008-08-25 15:05:00,0.7082,0.7082,0.70775,0.7082,274000000.0
2008-08-25 15:10:00,0.7081,0.7082,0.7081,0.7081,56800000.0
2008-08-25 15:15:00,0.7081,0.70815,0.70755,0.7077,209700000.0
2008-08-25 15:20:00,0.7077,0.7078,0.7076,0.7077,87700000.0
2008-08-25 15:25:00,0.7077,0.7079,0.70739,0.70762,168399999.0
2008-08-25 15:30:00,0.7077,0.7078,0.7075,0.7077,121400000.0
2008-08-25 15:35:00,0.7077,0.708,0.7074,0.7076,333300000.0
2008-08-25 15:40:00,0.7076,0.7078,0.7075,0.7077,72800000.0
2008-08-25 15:45:00,0.7077,0.70785,0.7074,0.7076,119600000.0
2008-08-25 15:50:00,0.7076,0.7085,0.7076,0.7082,136500000.0
2008-08-25 15:55:00,0.7081,0.7088,0.708,0.7087,508800000.0
2008-08-25 16:00:00,0.7086,0.7086,0.70785,0.70785,266000000.0
2008-08-25 16:05:00,0.7077,0.7084,0.70739,0.7082,329700000.0
2008-08-25 16:10:00,0.70825,0.70825,0.708,0.7081,311900000.0
2008-08-25 16:15:00,0.7081,0.7082,0.70766,0.7082,353600000.0
2008-08-25 16:20:00,0.70815,0.7082,0.7078,0.7078,242100000.0
2008-08-25 16:25:00,0.7078,0.7078,0.70735,0.7076,618700000.0
2008-08-25 16:30:00,0.7076,0.7077,0.70715,0.7072,644400000.0
2008-08-25 16:35:00,0.7072,0.7073,0.70635,0.7066,631700000.0
2008-08-25 16:40:00,0.7066,0.70675,0.7062,0.7065,207400000.0
2008-08-25 16:45:00,0.7065,0.70735,0.7065,0.70695,290200000.0
2008-08-25 16:50:00,0.70695,0.7071,0.70685,0.70705,51800000.0
2008-08-25 16:55:00,0.7071,0.7073,0.7069,0.7073,343400000.0
2008-08-25 17:00:00,0.7073,0.7079,0.7072,0.7076,771500000.0
2008-08-25 17:05:00,0.7076,0.7077,0.7074,0.7074,250100000.0
2008-08-25 17:10:00,0.7074,0.7077,0.7072,0.7074,218200000.0
2008-08-25 17:15:00,0.7074,0.7074,0.70693,0.7074,262800000.0
2008-08-25 17:20:00,0.7074,0.7077,0.7073,0.7075,94300000.0
2008-08-25 17:25:00,0.7075,0.7076,0.70735,0.7076,179100000.0
2008-08-25 17:30:00,0.7076,0.7076,0.70745,0.70745,135500000.0
2008-08-25 17:35:00,0.70745,0.7075,0.7071,0.7074,303400000.0
2008-08-25 17:40:00,0.7074,0.7075,0.70705,0.7074,235800000.0
2008-08-25 17:45:00,0.7074,0.7079,0.7074,0.7079,227700000.0
2008-08-25 17:50:00,0.7079,0.7081,0.7079,0.7081,81100000.0
2008-08-25 17:55:00,0.7081,0.7088,0.708,0.7086,155000000.0
2008-08-25 18:00:00,0.7086,0.7086,0.7082,0.7086,255200000.0
2008-08-25 18:05:00,0.7085,0.7088,0.7084,0.7086,105500000.0
2008-08-25 18:10:00,0.7086,0.7086,0.708,0.7083,320200000.0
2008-08-25 18:15:00,0.70812,0.7084,0.7079,0.70813,528400000.0
2008-08-25 18:20:00,0.7084,0.7085,0.708,0.7082,211300000.0
2008-08-25 18:25:00,0.70816,0.70845,0.70814,0.7084,648600000.0
2008-08-25 18:30:00,0.7084,0.7084,0.70715,0.7074,348400001.0
2008-08-25 18:35:00,0.7074,0.7075,0.70705,0.7072,161700000.0
2008-08-25 18:40:00,0.70715,0.70738,0.7066,0.7071,571800000.0
2008-08-25 18:45:00,0.7071,0.7072,0.70655,0.7068,160800000.0
2008-08-25 18:50:00,0.707,0.7072,0.70625,0.7069,346700000.0
2008-08-25 18:55:00,0.7069,0.7069,0.7064,0.70665,196600000.0
2008-08-25 19:00:00,0.70665,0.70695,0.706,0.706,244900000.0
2008-08-25 19:05:00,0.70595,0.706,0.7056,0.70575,186600000.0
2008-08-25 19:10:00,0.7059,0.7059,0.70531,0.70559,525300005.0
2008-08-25 19:15:00,0.70558,0.70575,0.70514,0.7057,614800002.0
2008-08-25 19:20:00,0.7057,0.7059,0.7057,0.7059,76900000.0
2008-08-25 19:25:00,0.7059,0.706,0.70543,0.70565,533000001.0
2008-08-25 19:30:00,0.7058,0.706,0.7058,0.7058,31500000.0
2008-08-25 19:35:00,0.7058,0.70585,0.70555,0.7057,67400000.0
2008-08-25 19:40:00,0.7053,0.70576,0.70514,0.7057,202800000.0
2008-08-25 19:45:00,0.7057,0.7063,0.705,0.7054,386700000.0
2008-08-25 19:50:00,0.7054,0.7055,0.705,0.7054,188200000.0
2008-08-25 19:55:00,0.7054,0.7054,0.70494,0.70523,467600000.0
2008-08-25 20:00:00,0.70537,0.70568,0.70507,0.70545,74600000.0
2008-08-25 20:05:00,0.70545,0.70545,0.7052,0.7052,32800000.0
2008-08-25 20:10:00,0.7052,0.7052,0.70465,0.70495,100502700.0
2008-08-25 20:15:00,0.7049,0.7051,0.70475,0.7049,45000000.0
2008-08-25 20:20:00,0.70474,0.70503,0.70442,0.70463,1161899998.0
2008-08-25 20:25:00,0.70485,0.7051,0.70454,0.70505,298900000.0
2008-08-25 20:30:00,0.705,0.7055,0.70466,0.7051,202800000.0
2008-08-25 20:35:00,0.7052,0.7052,0.70462,0.7048,96700000.0
2008-08-25 20:40:00,0.70463,0.70503,0.7045,0.7047,735600000.0
2008-08-25 20:45:00,0.7047,0.7048,0.7046,0.7046,22500000.0
2008-08-25 20:50:00,0.7046,0.7048,0.70422,0.70432,266900000.0
2008-08-25 20:55:00,0.70437,0.70485,0.7037,0.7044,293000000.0
2008-08-25 21:00:00,0.7044,0.70455,0.7037,0.70455,252200000.0
2008-08-25 21:05:00,0.70445,0.7047,0.70403,0.7046,95200000.0
2008-08-25 21:10:00,0.70425,0.70465,0.70417,0.70445,213600000.0
2008-08-25 21:15:00,0.7044,0.7047,0.7044,0.7047,33200000.0
2008-08-25 21:20:00,0.70467,0.70481,0.70444,0.70465,42900000.0
2008-08-25 21:25:00,0.7046,0.70465,0.7046,0.70465,24600000.0
2008-08-25 21:30:00,0.70445,0.7047,0.7042,0.7043,296399998.0
2008-08-25 21:35:00,0.70398,0.70435,0.70387,0.70435,176500000.0
2008-08-25 21:40:00,0.7044,0.7047,0.7042,0.7042,110700000.0
2008-08-25 21:45:00,0.7042,0.7045,0.7039,0.7042,119000000.0
2008-08-25 21:50:00,0.7042,0.70425,0.7039,0.70411,106300000.0
2008-08-25 21:55:00,0.70425,0.7043,0.70388,0.70412,600500000.0
2008-08-25 22:00:00,0.70425,0.7044,0.7041,0.70422,27400000.0
2008-08-25 22:05:00,0.70417,0.70445,0.70402,0.70432,107400000.0
2008-08-25 22:10:00,0.70445,0.70445,0.70403,0.70428,671300000.0
2008-08-25 22:15:00,0.7045,0.7047,0.7043,0.7044,229900000.0
2008-08-25 22:20:00,0.7044,0.70445,0.7042,0.70445,59100000.0
2008-08-25 22:25:00,0.70445,0.70445,0.70394,0.7044,98500000.0
2008-08-25 22:30:00,0.7044,0.7045,0.70382,0.70408,274700001.0
2008-08-25 22:35:00,0.70408,0.7043,0.70341,0.70357,233800001.0
2008-08-25 22:40:00,0.7037,0.70417,0.70341,0.70365,649499995.0
2008-08-25 22:45:00,0.70395,0.70425,0.70331,0.70355,201800000.0
2008-08-25 22:50:00,0.7038,0.7039,0.7036,0.7037,118900000.0
2008-08-25 22:55:00,0.7037,0.7038,0.70345,0.70345,37800000.0
2008-08-25 23:00:00,0.70345,0.7041,0.70345,0.7041,152400000.0
2008-08-25 23:05:00,0.7041,0.7041,0.70355,0.70372,241600000.0
2008-08-25 23:10:00,0.70377,0.7046,0.70365,0.7046,390100000.0
2008-08-25 23:15:00,0.7046,0.7047,0.70365,0.7038,237300000.0
2008-08-25 23:20:00,0.7035,0.70427,0.70348,0.7041,245100000.0
2008-08-25 23:25:00,0.7041,0.7047,0.70375,0.70375,127400000.0
2008-08-25 23:30:00,0.70385,0.7046,0.70362,0.7045,222500000.0
2008-08-25 23:35:00,0.7045,0.7045,0.70395,0.704,248300000.0
2008-08-25 23:40:00,0.70405,0.7045,0.70383,0.7044,248800000.0
2008-08-25 23:45:00,0.7044,0.705,0.7043,0.7047,266400000.0
2008-08-25 23:50:00,0.7047,0.7047,0.70388,0.7043,361100000.0
2008-08-25 23:55:00,0.7042,0.7044,0.7042,0.7044,62500000.0
2008-08-26 00:00:00,0.7044,0.70457,0.70404,0.70415,398000000.0
2008-08-26 00:05:00,0.70418,0.7045,0.70411,0.70422,360600000.0
2008-08-26 00:10:00,0.7044,0.7046,0.704,0.7045,421800000.0
2008-08-26 00:15:00,0.70445,0.7045,0.70425,0.7045,314800000.0
2008-08-26 00:20:00,0.7044,0.7044,0.70393,0.7043,288100000.0
2008-08-26 00:25:00,0.70397,0.7043,0.70391,0.7043,108800000.0
2008-08-26 00:30:00,0.7044,0.7044,0.70385,0.70405,275200000.0
2008-08-26 00:35:00,0.704,0.7042,0.70358,0.70395,979999998.0
2008-08-26 00:40:00,0.704,0.7041,0.7039,0.704,1668399992.0
2008-08-26 00:45:00,0.704,0.7042,0.70275,0.70385,1135100000.0
2008-08-26 00:50:00,0.70385,0.704,0.70335,0.7036,809600000.0
2008-08-26 00:55:00,0.7036,0.7041,0.70355,0.7039,621599996.0
2008-08-26 01:00:00,0.7039,0.7039,0.70303,0.70303,357700000.0
2008-08-26 01:05:00,0.7034,0.7035,0.7034,0.7034,291000000.0
2008-08-26 01:10:00,0.7034,0.7034,0.7026,0.7028,751000000.0
2008-08-26 01:15:00,0.7028,0.7031,0.7015,0.7015,1138299997.0
2008-08-26 01:20:00,0.7015,0.7016,0.70045,0.7009,1988099998.0
2008-08-26 01:25:00,0.7009,0.7012,0.6994,0.6996,2227200000.0
2008-08-26 01:30:00,0.6996,0.70035,0.6996,0.7002,827700000.0
2008-08-26 01:35:00,0.7002,0.7002,0.6981,0.6985,2146200001.0
2008-08-26 01:40:00,0.6985,0.6987,0.698,0.6982,1223900000.0
2008-08-26 01:45:00,0.6982,0.6982,0.6958,0.6977,1715299999.0
2008-08-26 01:50:00,0.69765,0.6987,0.69735,0.69755,847000000.0
2008-08-26 01:55:00,0.69755,0.69885,0.6972,0.6972,1720000000.0
2008-08-26 02:00:00,0.6972,0.698,0.69695,0.6978,1121900000.0
2008-08-26 02:05:00,0.69785,0.69825,0.69635,0.69675,1247600000.0
2008-08-26 02:10:00,0.6968,0.6972,0.6965,0.6965,612199999.0
2008-08-26 02:15:00,0.6965,0.69735,0.6964,0.6971,495100000.0
2008-08-26 02:20:00,0.6971,0.69715,0.6965,0.6965,422300001.0
2008-08-26 02:25:00,0.6965,0.6967,0.696,0.6964,502500000.0
2008-08-26 02:30:00,0.6964,0.6969,0.6964,0.6968,745600000.0
2008-08-26 02:35:00,0.6968,0.6975,0.6968,0.6975,458200000.0
2008-08-26 02:40:00,0.6975,0.6975,0.6968,0.69685,627200000.0
2008-08-26 02:45:00,0.69695,0.697,0.6965,0.6968,752200000.0
2008-08-26 02:50:00,0.6968,0.6968,0.6962,0.6964,478300000.0
2008-08-26 02:55:00,0.6964,0.69715,0.6964,0.6969,551700000.0
2008-08-26 03:00:00,0.697,0.6973,0.6969,0.6972,355300000.0
2008-08-26 03:05:00,0.6972,0.6981,0.6972,0.698,197400000.0
2008-08-26 03:10:00,0.698,0.698,0.69745,0.6977,421800000.0
2008-08-26 03:15:00,0.6977,0.69815,0.69745,0.698,486800000.0
2008-08-26 03:20:00,0.698,0.6986,0.698,0.69845,371800000.0
2008-08-26 03:25:00,0.69845,0.6988,0.6984,0.6984,713799999.0
2008-08-26 03:30:00,0.69845,0.69845,0.69775,0.69785,205700000.0
2008-08-26 03:35:00,0.6979,0.6982,0.6979,0.698,92500000.0
2008-08-26 03:40:00,0.698,0.6982,0.698,0.698,93900000.0
2008-08-26 03:45:00,0.69805,0.6981,0.698,0.698,136800000.0
2008-08-26 03:50:00,0.698,0.6983,0.69755,0.6982,581400000.0
2008-08-26 03:55:00,0.6982,0.6985,0.698,0.6985,467900000.0
2008-08-26 04:00:00,0.6985,0.6986,0.69789,0.6983,317500000.0
2008-08-26 04:05:00,0.6984,0.6984,0.6981,0.6984,244500000.0
2008-08-26 04:10:00,0.6984,0.6986,0.6978,0.6985,190100000.0
2008-08-26 04:15:00,0.6984,0.6985,0.6983,0.6983,311400000.0
2008-08-26 04:20:00,0.69835,0.6984,0.69785,0.698,262500000.0
2008-08-26 04:25:00,0.698,0.6983,0.6977,0.69815,165200000.0
2008-08-26 04:30:00,0.69815,0.69815,0.698,0.6981,195600000.0
2008-08-26 04:35:00,0.6979,0.6981,0.69767,0.6979,192600000.0
2008-08-26 04:40:00,0.6979,0.69795,0.6974,0.6974,191500000.0
2008-08-26 04:45:00,0.6974,0.6975,0.6972,0.69725,830699999.0
2008-08-26 04:50:00,0.6973,0.6976,0.69715,0.6976,404700000.0
2008-08-26 04:55:00,0.6975,0.6976,0.69714,0.6975,183900000.0
2008-08-26 05:00:00,0.6975,0.6978,0.6973,0.69738,335800000.0
2008-08-26 05:05:00,0.6977,0.6979,0.6977,0.6978,330200000.0
2008-08-26 05:10:00,0.6978,0.6979,0.6978,0.6979,71500000.0
2008-08-26 05:15:00,0.6979,0.6984,0.6979,0.6983,609099998.0
2008-08-26 05:20:00,0.6983,0.69835,0.698,0.6982,281800001.0
2008-08-26 05:25:00,0.6982,0.6982,0.6975,0.6976,555700000.0
2008-08-26 05:30:00,0.6976,0.6977,0.6971,0.6972,53400000.0
2008-08-26 05:35:00,0.69717,0.6976,0.697,0.6972,270300000.0
2008-08-26 05:40:00,0.6972,0.6973,0.69695,0.697,611600000.0
2008-08-26 05:45:00,0.697,0.6972,0.6966,0.6967,705300000.0
2008-08-26 05:50:00,0.6967,0.697,0.6967,0.6969,125200000.0
2008-08-26 05:55:00,0.6969,0.6971,0.6968,0.6969,186200001.0
2008-08-26 06:00:00,0.6969,0.697,0.69655,0.6968,546800000.0
2008-08-26 06:05:00,0.6969,0.6969,0.6968,0.6968,250800000.0
2008-08-26 06:10:00,0.69685,0.6969,0.6967,0.6967,139300000.0
2008-08-26 06:15:00,0.6967,0.6968,0.69636,0.6967,226900000.0
2008-08-26 06:20:00,0.6967,0.6968,0.6965,0.6965,232300000.0
2008-08-26 06:25:00,0.69638,0.6968,0.69621,0.6968,313699998.0
2008-08-26 06:30:00,0.6968,0.6969,0.6968,0.6968,283400004.0
2008-08-26 06:35:00,0.6968,0.6968,0.6966,0.6968,501300001.0
2008-08-26 06:40:00,0.6968,0.6969,0.69675,0.6969,114700000.0
2008-08-26 06:45:00,0.6969,0.697,0.6968,0.697,574600000.0
2008-08-26 06:50:00,0.697,0.697,0.69675,0.6968,188700001.0
2008-08-26 06:55:00,0.6968,0.6969,0.69675,0.6969,660300005.0
2008-08-26 07:00:00,0.6969,0.6969,0.6964,0.6967,265500000.0
2008-08-26 07:05:00,0.6967,0.6967,0.6961,0.6963,894900001.0
2008-08-26 07:10:00,0.6963,0.6965,0.6961,0.6962,438600001.0
2008-08-26 07:15:00,0.6962,0.6962,0.6952,0.6953,1076300000.0
2008-08-26 07:20:00,0.6953,0.696,0.69505,0.6954,769000000.0
2008-08-26 07:25:00,0.6954,0.6957,0.6946,0.6947,1132200000.0
2008-08-26 07:30:00,0.6946,0.6952,0.6943,0.6951,1220000000.0
2008-08-26 07:35:00,0.6951,0.6951,0.69395,0.69405,1446199998.0
2008-08-26 07:40:00,0.69405,0.6946,0.694,0.6945,1587300003.0
2008-08-26 07:45:00,0.6945,0.6947,0.6942,0.6944,794000002.0
2008-08-26 07:50:00,0.6944,0.6948,0.6943,0.6943,861699998.0
2008-08-26 07:55:00,0.6943,0.6943,0.6938,0.694,615900000.0
2008-08-26 08:00:00,0.694,0.6942,0.6935,0.6937,998000000.0
2008-08-26 08:05:00,0.6937,0.694,0.6934,0.6939,1135100003.0
2008-08-26 08:10:00,0.6939,0.694,0.69325,0.6934,617000000.0
2008-08-26 08:15:00,0.69345,0.69385,0.6933,0.6935,1016400001.0
2008-08-26 08:20:00,0.6935,0.69355,0.6921,0.6925,1136600000.0
2008-08-26 08:25:00,0.6925,0.6935,0.69245,0.69265,1272000000.0
2008-08-26 08:30:00,0.69265,0.6927,0.6914,0.6914,864600001.0
2008-08-26 08:35:00,0.69145,0.6915,0.68985,0.6913,1757200000.0
2008-08-26 08:40:00,0.6913,0.6928,0.6912,0.6922,1736400003.0
2008-08-26 08:45:00,0.6922,0.693,0.6919,0.6927,1606300001.0
2008-08-26 08:50:00,0.6927,0.693,0.69235,0.6924,797000000.0
2008-08-26 08:55:00,0.6924,0.6931,0.692,0.6923,803800000.0
2008-08-26 09:00:00,0.6923,0.69235,0.692,0.6923,818600000.0
2008-08-26 09:05:00,0.69235,0.69255,0.6909,0.6914,926900000.0
2008-08-26 09:10:00,0.6914,0.6917,0.69095,0.69095,979954000.0
2008-08-26 09:15:00,0.691,0.6911,0.6903,0.6909,1276700000.0
2008-08-26 09:20:00,0.6909,0.691,0.6903,0.6909,1103200000.0
2008-08-26 09:25:00,0.6909,0.6909,0.69055,0.6906,411200000.0
2008-08-26 09:30:00,0.69065,0.6908,0.6898,0.69035,1075499999.0
2008-08-26 09:35:00,0.6904,0.69165,0.69035,0.69135,818800000.0
2008-08-26 09:40:00,0.6914,0.69245,0.69135,0.69245,1054200000.0
2008-08-26 09:45:00,0.6924,0.6931,0.69205,0.69285,902900000.0
2008-08-26 09:50:00,0.69295,0.6933,0.69245,0.6929,870100000.0
2008-08-26 09:55:00,0.6929,0.6938,0.6929,0.69365,384300000.0
2008-08-26 10:00:00,0.69365,0.69365,0.69175,0.69185,912800000.0
2008-08-26 10:05:00,0.69185,0.6921,0.69035,0.6913,1404300001.0
2008-08-26 10:10:00,0.69135,0.6923,0.6912,0.6914,1133499998.0
2008-08-26 10:15:00,0.6914,0.6915,0.691,0.6911,382600000.0
2008-08-26 10:20:00,0.6911,0.6911,0.6906,0.691,975100000.0
2008-08-26 10:25:00,0.691,0.69145,0.691,0.691,476500000.0
2008-08-26 10:30:00,0.691,0.6922,0.691,0.69185,937700000.0
2008-08-26 10:35:00,0.69185,0.69205,0.6915,0.692,624900000.0
2008-08-26 10:40:00,0.692,0.6925,0.6919,0.69215,513100000.0
2008-08-26 10:45:00,0.69215,0.6926,0.69215,0.69225,547900000.0
2008-08-26 10:50:00,0.69225,0.6926,0.69225,0.6923,476700000.0
2008-08-26 10:55:00,0.69225,0.6928,0.692,0.6921,499000000.0
2008-08-26 11:00:00,0.6921,0.6922,0.6916,0.69165,594500000.0
2008-08-26 11:05:00,0.6917,0.6918,0.69135,0.6916,398100000.0
2008-08-26 11:10:00,0.6916,0.6916,0.691,0.69145,643100001.0
2008-08-26 11:15:00,0.69145,0.6919,0.6914,0.69175,338600000.0
2008-08-26 11:20:00,0.69175,0.6927,0.69175,0.6926,295600000.0
2008-08-26 11:25:00,0.69255,0.6926,0.6921,0.69225,454400000.0
2008-08-26 11:30:00,0.69225,0.6923,0.69165,0.69205,781600001.0
2008-08-26 11:35:00,0.69205,0.69255,0.69165,0.6919,508300000.0
2008-08-26 11:40:00,0.6918,0.6918,0.69115,0.69135,549200000.0
2008-08-26 11:45:00,0.69135,0.6914,0.691,0.69105,435800001.0
2008-08-26 11:50:00,0.69105,0.6912,0.6905,0.6908,368200000.0
2008-08-26 11:55:00,0.6908,0.6909,0.6905,0.69075,1126000001.0
2008-08-26 12:00:00,0.6907,0.6908,0.6906,0.6908,508600000.0
2008-08-26 12:05:00,0.6908,0.6908,0.6901,0.6904,605100000.0
2008-08-26 12:10:00,0.6904,0.6908,0.6903,0.6907,211600000.0
2008-08-26 12:15:00,0.69065,0.6907,0.69,0.6901,1115000000.0
2008-08-26 12:20:00,0.6901,0.6904,0.68975,0.6901,422600000.0
2008-08-26 12:25:00,0.69015,0.6903,0.69,0.6903,573900000.0
2008-08-26 12:30:00,0.6903,0.6903,0.68995,0.6901,324100000.0
2008-08-26 12:35:00,0.68974,0.6902,0.6897,0.6901,459499998.0
2008-08-26 12:40:00,0.69005,0.6903,0.68965,0.6901,101700000.0
2008-08-26 12:45:00,0.6901,0.6905,0.68981,0.6903,112200000.0
2008-08-26 12:50:00,0.69015,0.6906,0.69015,0.6905,484600000.0
2008-08-26 12:55:00,0.6905,0.6908,0.6904,0.6904,1280200000.0
2008-08-26 13:00:00,0.6904,0.69065,0.69015,0.69025,304299999.0
2008-08-26 13:05:00,0.69025,0.6911,0.6902,0.691,131800000.0
2008-08-26 13:10:00,0.6909,0.6917,0.69075,0.69135,337800001.0
2008-08-26 13:15:00,0.6914,0.6916,0.69065,0.6909,390900000.0
2008-08-26 13:20:00,0.6909,0.6916,0.69075,0.6916,357000000.0
2008-08-26 13:25:00,0.6916,0.69175,0.69125,0.6915,677000000.0
2008-08-26 13:30:00,0.6915,0.6917,0.6911,0.6912,357800000.0
2008-08-26 13:35:00,0.6912,0.6912,0.6911,0.6911,218100000.0
2008-08-26 13:40:00,0.6911,0.69115,0.69037,0.69053,543900000.0
2008-08-26 13:45:00,0.69048,0.6911,0.69018,0.691,466400000.0
2008-08-26 13:50:00,0.69105,0.6912,0.69047,0.6912,115300000.0
2008-08-26 13:55:00,0.6912,0.6915,0.6911,0.69135,308100000.0
2008-08-26 14:00:00,0.69135,0.6919,0.69135,0.6918,404000000.0
2008-08-26 14:05:00,0.6918,0.6921,0.69135,0.6914,515000000.0
2008-08-26 14:10:00,0.69155,0.6923,0.6914,0.6922,421200000.0
2008-08-26 14:15:00,0.69215,0.6923,0.69195,0.692,303900000.0
2008-08-26 14:20:00,0.692,0.692,0.6917,0.69175,240200000.0
2008-08-26 14:25:00,0.6918,0.6918,0.69115,0.69135,348100000.0
2008-08-26 14:30:00,0.6913,0.69215,0.6913,0.6919,332200000.0
2008-08-26 14:35:00,0.6919,0.6926,0.69165,0.6924,364500000.0
2008-08-26 14:40:00,0.6924,0.6924,0.69165,0.69225,225600000.0
2008-08-26 14:45:00,0.69215,0.69245,0.6918,0.69245,119100000.0
2008-08-26 14:50:00,0.6924,0.6933,0.6924,0.69315,678700000.0
2008-08-26 14:55:00,0.6931,0.69345,0.69255,0.6928,261000000.0
2008-08-26 15:00:00,0.6927,0.6937,0.6927,0.69325,379900000.0
2008-08-26 15:05:00,0.69315,0.6932,0.6927,0.69285,200400000.0
2008-08-26 15:10:00,0.6928,0.6934,0.6928,0.69305,217200000.0
2008-08-26 15:15:00,0.69305,0.6931,0.69285,0.69305,91200000.0
2008-08-26 15:20:00,0.69305,0.6941,0.69295,0.6939,538700001.0
2008-08-26 15:25:00,0.6939,0.6944,0.69345,0.69345,741802700.0
2008-08-26 15:30:00,0.69345,0.6939,0.6934,0.6939,408600000.0
2008-08-26 15:35:00,0.6938,0.6938,0.6928,0.69345,716900000.0
2008-08-26 15:40:00,0.6934,0.6938,0.69303,0.69355,486900000.0
2008-08-26 15:45:00,0.69355,0.6938,0.6935,0.6938,118799999.0
2008-08-26 15:50:00,0.6938,0.69395,0.6933,0.6933,372900000.0
2008-08-26 15:55:00,0.6933,0.6933,0.693,0.6932,683200000.0
2008-08-26 16:00:00,0.6932,0.6933,0.6926,0.69295,389800000.0
2008-08-26 16:05:00,0.6931,0.6936,0.6928,0.6935,906500000.0
2008-08-26 16:10:00,0.6935,0.6943,0.6933,0.6942,551600000.0
2008-08-26 16:15:00,0.6942,0.69505,0.6941,0.6949,600699998.0
2008-08-26 16:20:00,0.6949,0.6952,0.69445,0.69505,1039599997.0
2008-08-26 16:25:00,0.695,0.6955,0.695,0.69525,637100000.0
2008-08-26 16:30:00,0.6953,0.69545,0.6949,0.695,599300000.0
2008-08-26 16:35:00,0.695,0.6951,0.69445,0.695,887699999.0
2008-08-26 16:40:00,0.6952,0.6967,0.69515,0.6967,968200001.0
2008-08-26 16:45:00,0.6967,0.6978,0.69625,0.6969,1725199998.0
2008-08-26 16:50:00,0.6969,0.6972,0.696,0.6963,1037500000.0
2008-08-26 16:55:00,0.6963,0.6963,0.69505,0.6953,713100003.0
2008-08-26 17:00:00,0.69535,0.6967,0.69515,0.69665,824201000.0
2008-08-26 17:05:00,0.6967,0.69725,0.6966,0.6972,546600000.0
2008-08-26 17:10:00,0.6972,0.6972,0.69655,0.6968,557700000.0
2008-08-26 17:15:00,0.69685,0.697,0.6966,0.6969,322299999.0
2008-08-26 17:20:00,0.6969,0.697,0.69655,0.69675,160900000.0
2008-08-26 17:25:00,0.697,0.6974,0.6966,0.6972,352800000.0
2008-08-26 17:30:00,0.69725,0.6978,0.69715,0.6976,352900000.0
2008-08-26 17:35:00,0.6976,0.6976,0.69705,0.69745,384600000.0
2008-08-26 17:40:00,0.69745,0.69765,0.697,0.69705,414600000.0
2008-08-26 17:45:00,0.6971,0.6971,0.69655,0.697,314100000.0
2008-08-26 17:50:00,0.697,0.697,0.69645,0.69645,98000000.0
2008-08-26 17:55:00,0.69685,0.697,0.6964,0.6966,476800000.0
2008-08-26 18:00:00,0.6966,0.6968,0.6963,0.6963,336900000.0
2008-08-26 18:05:00,0.6963,0.69685,0.6962,0.6966,344200000.0
2008-08-26 18:10:00,0.69665,0.6967,0.6965,0.6966,76400000.0
2008-08-26 18:15:00,0.6966,0.6967,0.69555,0.6957,275500000.0
2008-08-26 18:20:00,0.69565,0.69605,0.69523,0.69541,397100001.0
2008-08-26 18:25:00,0.6956,0.6958,0.6955,0.69565,115200000.0
2008-08-26 18:30:00,0.6957,0.6957,0.6954,0.6956,199300000.0
2008-08-26 18:35:00,0.69555,0.69555,0.69495,0.695,369900000.0
2008-08-26 18:40:00,0.695,0.6952,0.6947,0.6948,124800000.0
2008-08-26 18:45:00,0.6948,0.695,0.69434,0.69454,166000000.0
2008-08-26 18:50:00,0.69462,0.6949,0.69433,0.6949,215800000.0
2008-08-26 18:55:00,0.6949,0.6953,0.69482,0.6951,201800000.0
2008-08-26 19:00:00,0.6952,0.6952,0.69475,0.69515,136900000.0
2008-08-26 19:05:00,0.6954,0.6954,0.6947,0.695,172900000.0
2008-08-26 19:10:00,0.69457,0.6952,0.69457,0.695,185100000.0
2008-08-26 19:15:00,0.695,0.6952,0.6945,0.6951,212500001.0
2008-08-26 19:20:00,0.6951,0.69547,0.69459,0.69515,616600000.0
2008-08-26 19:25:00,0.6951,0.6959,0.6951,0.6957,287100000.0
2008-08-26 19:30:00,0.6957,0.6958,0.6957,0.6958,18800000.0
2008-08-26 19:35:00,0.6957,0.6958,0.69502,0.69507,328200000.0
2008-08-26 19:40:00,0.6956,0.6958,0.6955,0.69555,53400000.0
2008-08-26 19:45:00,0.6957,0.6957,0.6952,0.6956,116300000.0
2008-08-26 19:50:00,0.6956,0.6956,0.69514,0.69533,357700001.0
2008-08-26 19:55:00,0.6957,0.6959,0.6957,0.6957,57500000.0
2008-08-26 20:00:00,0.6957,0.6957,0.69515,0.69535,320700001.0
2008-08-26 20:05:00,0.6956,0.6959,0.6955,0.6957,51400000.0
2008-08-26 20:10:00,0.6957,0.6958,0.69528,0.6956,262600000.0
2008-08-26 20:15:00,0.6956,0.6957,0.6954,0.6956,34000000.0
2008-08-26 20:20:00,0.69545,0.69585,0.69523,0.6958,231499999.0
2008-08-26 20:25:00,0.69533,0.69635,0.69528,0.69625,295600000.0
2008-08-26 20:30:00,0.69619,0.6964,0.69594,0.69635,649000000.0
2008-08-26 20:35:00,0.6964,0.6974,0.69635,0.6971,170700000.0
2008-08-26 20:40:00,0.69671,0.69722,0.69663,0.69695,1072700000.0
2008-08-26 20:45:00,0.6971,0.6972,0.69646,0.69665,97600000.0
2008-08-26 20:50:00,0.6972,0.6972,0.69631,0.69665,568900004.0
2008-08-26 20:55:00,0.69665,0.69685,0.6965,0.69675,281500000.0
2008-08-26 21:00:00,0.69675,0.69675,0.69632,0.6966,199200000.0
2008-08-26 21:05:00,0.69665,0.69685,0.69633,0.6968,51700000.0
2008-08-26 21:10:00,0.6968,0.69681,0.6963,0.69641,306100000.0
2008-08-26 21:15:00,0.69636,0.69665,0.69627,0.69665,86100000.0
2008-08-26 21:20:00,0.6966,0.6966,0.6962,0.69648,426900000.0
2008-08-26 21:25:00,0.6966,0.69665,0.69638,0.6965,62000001.0
2008-08-26 21:30:00,0.69655,0.69655,0.69645,0.6965,13000000.0
2008-08-26 21:35:00,0.6965,0.6969,0.69613,0.6967,185800000.0
2008-08-26 21:40:00,0.69665,0.69695,0.6964,0.69695,112700000.0
2008-08-26 21:45:00,0.69705,0.6971,0.69655,0.69685,73300000.0
2008-08-26 21:50:00,0.69705,0.6971,0.6968,0.69687,95100000.0
2008-08-26 21:55:00,0.697,0.6975,0.69668,0.6975,211300000.0
2008-08-26 22:00:00,0.6975,0.6976,0.697,0.69725,115300001.0
2008-08-26 22:05:00,0.69725,0.69725,0.6969,0.69703,113200000.0
2008-08-26 22:10:00,0.6972,0.6973,0.6972,0.69725,26100000.0
2008-08-26 22:15:00,0.69725,0.69725,0.6972,0.6972,43000000.0
2008-08-26 22:20:00,0.6972,0.69725,0.6969,0.69715,140700000.0
2008-08-26 22:25:00,0.69715,0.69715,0.69676,0.69705,29300000.0
2008-08-26 22:30:00,0.697,0.6972,0.69665,0.697,356500000.0
2008-08-26 22:35:00,0.697,0.6971,0.697,0.69705,21100000.0
2008-08-26 22:40:00,0.69698,0.69727,0.69685,0.69685,332699998.0
2008-08-26 22:45:00,0.69685,0.69725,0.6966,0.69693,237000000.0
2008-08-26 22:50:00,0.69688,0.6972,0.69674,0.6972,212000000.0
2008-08-26 22:55:00,0.6972,0.6973,0.6972,0.6973,19200000.0
2008-08-26 23:00:00,0.69725,0.6974,0.6971,0.6973,126900000.0
2008-08-26 23:05:00,0.6973,0.6973,0.69691,0.6972,158400000.0
2008-08-26 23:10:00,0.6972,0.6972,0.69676,0.6972,328200000.0
2008-08-26 23:15:00,0.6972,0.6972,0.6963,0.6968,116100000.0
2008-08-26 23:20:00,0.6968,0.6969,0.69629,0.6969,138800000.0
2008-08-26 23:25:00,0.6969,0.6971,0.69654,0.69673,202200000.0
2008-08-26 23:30:00,0.6969,0.6969,0.69625,0.6964,226800000.0
2008-08-26 23:35:00,0.69655,0.69676,0.69633,0.69659,294000000.0
2008-08-26 23:40:00,0.69671,0.69715,0.6966,0.6971,395200000.0
2008-08-26 23:45:00,0.6971,0.6971,0.6957,0.6963,439700000.0
2008-08-26 23:50:00,0.6963,0.69635,0.6958,0.6958,123200000.0
2008-08-26 23:55:00,0.696,0.6962,0.6958,0.6958,393400000.0
2008-08-27 00:00:00,0.6958,0.69608,0.69475,0.6955,546400001.0
2008-08-27 00:05:00,0.6955,0.6955,0.6946,0.6949,1069300000.0
2008-08-27 00:10:00,0.6949,0.6952,0.694,0.6951,997000000.0
2008-08-27 00:15:00,0.69515,0.6952,0.6943,0.6943,723199998.0
2008-08-27 00:20:00,0.6943,0.6945,0.69415,0.6945,609000000.0
2008-08-27 00:25:00,0.6945,0.6949,0.69408,0.6949,558299999.0
2008-08-27 00:30:00,0.6949,0.6952,0.69475,0.695,561600000.0
2008-08-27 00:35:00,0.69479,0.6951,0.69469,0.69485,277500000.0
2008-08-27 00:40:00,0.6949,0.6959,0.6949,0.6951,426700000.0
2008-08-27 00:45:00,0.69502,0.6955,0.69477,0.6955,290299999.0
2008-08-27 00:50:00,0.6955,0.6955,0.69485,0.6952,237399999.0
2008-08-27 00:55:00,0.6952,0.6959,0.69495,0.6958,593499999.0
2008-08-27 01:00:00,0.6958,0.6958,0.69529,0.6957,437100000.0
2008-08-27 01:05:00,0.6957,0.6957,0.6948,0.6949,646599999.0
2008-08-27 01:10:00,0.6949,0.6952,0.6949,0.6952,494300000.0
2008-08-27 01:15:00,0.6952,0.6952,0.6951,0.6951,277200006.0
2008-08-27 01:20:00,0.6952,0.6952,0.69479,0.69515,477100000.0
2008-08-27 01:25:00,0.69514,0.6953,0.69506,0.6953,507100000.0
2008-08-27 01:30:00,0.6954,0.6955,0.69493,0.6951,612899999.0
2008-08-27 01:35:00,0.6951,0.6953,0.6951,0.6953,181600000.0
2008-08-27 01:40:00,0.6953,0.6953,0.6951,0.6953,143700000.0
2008-08-27 01:45:00,0.69492,0.6954,0.69477,0.6953,350100000.0
2008-08-27 01:50:00,0.6953,0.6956,0.69485,0.6956,378100000.0
2008-08-27 01:55:00,0.6956,0.6956,0.69503,0.69503,730300000.0
2008-08-27 02:00:00,0.6954,0.696,0.6954,0.696,205000000.0
2008-08-27 02:05:00,0.696,0.6971,0.696,0.697,737599998.0
2008-08-27 02:10:00,0.697,0.6975,0.6969,0.6974,699900003.0
2008-08-27 02:15:00,0.6974,0.6985,0.6974,0.6979,1516600000.0
2008-08-27 02:20:00,0.6979,0.6988,0.6978,0.6984,1462400000.0
2008-08-27 02:25:00,0.6984,0.6986,0.69775,0.6982,1420099997.0
2008-08-27 02:30:00,0.6982,0.69875,0.6979,0.6985,447100000.0
2008-08-27 02:35:00,0.6985,0.6985,0.6978,0.6979,450200000.0
2008-08-27 02:40:00,0.6979,0.6986,0.6978,0.6985,333599999.0
2008-08-27 02:45:00,0.6985,0.6988,0.6983,0.6987,519000000.0
2008-08-27 02:50:00,0.6987,0.6992,0.69865,0.69905,617800001.0
2008-08-27 02:55:00,0.699,0.6992,0.6989,0.6989,422399999.0
2008-08-27 03:00:00,0.6989,0.7006,0.6986,0.6997,740900000.0
2008-08-27 03:05:00,0.6997,0.7001,0.6991,0.6995,924199998.0
2008-08-27 03:10:00,0.6995,0.69955,0.69925,0.6994,692600000.0
2008-08-27 03:15:00,0.6994,0.69945,0.6984,0.69855,1018999999.0
2008-08-27 03:20:00,0.69855,0.6989,0.6985,0.6988,572800000.0
2008-08-27 03:25:00,0.6988,0.6997,0.69875,0.69875,533600000.0
2008-08-27 03:30:00,0.6988,0.6991,0.6983,0.69835,696599999.0
2008-08-27 03:35:00,0.6984,0.6986,0.6981,0.6981,539200001.0
2008-08-27 03:40:00,0.6981,0.69905,0.6979,0.6987,1054799995.0
2008-08-27 03:45:00,0.6986,0.6987,0.6984,0.6984,191100000.0
2008-08-27 03:50:00,0.6984,0.6996,0.6984,0.6993,520600002.0
2008-08-27 03:55:00,0.6993,0.6994,0.699,0.6991,470000000.0
2008-08-27 04:00:00,0.69915,0.6992,0.69855,0.6989,1074999998.0
2008-08-27 04:05:00,0.6989,0.6993,0.6989,0.69925,261100000.0
2008-08-27 04:10:00,0.69925,0.6995,0.6992,0.6995,416599998.0
2008-08-27 04:15:00,0.69955,0.6999,0.6993,0.69935,956400000.0
2008-08-27 04:20:00,0.6992,0.6998,0.6992,0.6994,699500000.0
2008-08-27 04:25:00,0.69935,0.6994,0.6984,0.6991,368200000.0
2008-08-27 04:30:00,0.6991,0.6996,0.699,0.69905,163300000.0
2008-08-27 04:35:00,0.699,0.699,0.699,0.699,115800000.0
2008-08-27 04:40:00,0.69888,0.69923,0.69885,0.69895,176000000.0
2008-08-27 04:45:00,0.699,0.699,0.6982,0.6983,177700000.0
2008-08-27 04:50:00,0.6983,0.69865,0.69825,0.69845,260700000.0
2008-08-27 04:55:00,0.6984,0.6993,0.69835,0.6991,359100000.0
2008-08-27 05:00:00,0.699,0.7015,0.6985,0.70105,1010200000.0
2008-08-27 05:05:00,0.7011,0.70155,0.70045,0.70125,965299999.0
2008-08-27 05:10:00,0.7013,0.7025,0.7013,0.7022,833200001.0
2008-08-27 05:15:00,0.7022,0.7024,0.7019,0.70225,499800000.0
2008-08-27 05:20:00,0.70225,0.7025,0.70225,0.7023,357100000.0
2008-08-27 05:25:00,0.7022,0.7022,0.7017,0.70195,192100000.0
2008-08-27 05:30:00,0.7019,0.7023,0.70185,0.7021,244000000.0
2008-08-27 05:35:00,0.702,0.7025,0.702,0.7023,466600000.0
2008-08-27 05:40:00,0.7023,0.7023,0.702,0.7021,139500000.0
2008-08-27 05:45:00,0.7021,0.7025,0.7021,0.70235,330800000.0
2008-08-27 05:50:00,0.7023,0.7025,0.7021,0.70235,166000000.0
2008-08-27 05:55:00,0.7023,0.70245,0.70205,0.70215,175800000.0
2008-08-27 06:00:00,0.7022,0.70255,0.70215,0.70235,293600000.0
2008-08-27 06:05:00,0.7023,0.7026,0.7022,0.7022,163100000.0
2008-08-27 06:10:00,0.7022,0.7023,0.7021,0.7021,78700000.0
2008-08-27 06:15:00,0.7021,0.7026,0.70205,0.70245,288499999.0
2008-08-27 06:20:00,0.7024,0.7027,0.7024,0.7025,117500000.0
2008-08-27 06:25:00,0.7025,0.7026,0.70203,0.7025,135800000.0
2008-08-27 06:30:00,0.70241,0.7029,0.7022,0.7027,282200000.0
2008-08-27 06:35:00,0.70265,0.7027,0.7024,0.7024,123500000.0
2008-08-27 06:40:00,0.7024,0.7024,0.7019,0.7021,288199999.0
2008-08-27 06:45:00,0.7022,0.7025,0.7021,0.7022,51000000.0
2008-08-27 06:50:00,0.7023,0.7024,0.7018,0.7023,148800000.0
2008-08-27 06:55:00,0.7023,0.7026,0.7023,0.7025,111800000.0
2008-08-27 07:00:00,0.70265,0.7029,0.70225,0.7027,266500000.0
2008-08-27 07:05:00,0.7027,0.7027,0.7023,0.7024,285200000.0
2008-08-27 07:10:00,0.7024,0.7027,0.7023,0.7023,123500000.0
2008-08-27 07:15:00,0.7023,0.7024,0.70225,0.7023,136200000.0
2008-08-27 07:20:00,0.7023,0.7024,0.70187,0.70235,121500000.0
2008-08-27 07:25:00,0.70235,0.7026,0.70235,0.7025,238000000.0
2008-08-27 07:30:00,0.7025,0.70315,0.7025,0.7029,310399999.0
2008-08-27 07:35:00,0.7029,0.7029,0.7024,0.7027,230400000.0
2008-08-27 07:40:00,0.7028,0.70285,0.70225,0.7026,246400000.0
2008-08-27 07:45:00,0.7026,0.7027,0.7019,0.7019,291500000.0
2008-08-27 07:50:00,0.7019,0.7021,0.70155,0.70205,319999999.0
2008-08-27 07:55:00,0.7021,0.7024,0.70105,0.70135,351300000.0
2008-08-27 08:00:00,0.70145,0.70165,0.7012,0.7015,414000000.0
2008-08-27 08:05:00,0.7015,0.7022,0.70145,0.7021,304900000.0
2008-08-27 08:10:00,0.7021,0.70275,0.702,0.70255,260600000.0
2008-08-27 08:15:00,0.70255,0.7027,0.70195,0.70255,348700000.0
2008-08-27 08:20:00,0.70255,0.7026,0.7024,0.70245,109900000.0
2008-08-27 08:25:00,0.70245,0.7027,0.70201,0.7025,235000000.0
2008-08-27 08:30:00,0.7025,0.7033,0.7025,0.7028,291000000.0
2008-08-27 08:35:00,0.7028,0.703,0.7026,0.70285,370900000.0
2008-08-27 08:40:00,0.70285,0.7031,0.702,0.70225,482100000.0
2008-08-27 08:45:00,0.70225,0.7026,0.7017,0.7026,364400000.0
2008-08-27 08:50:00,0.7025,0.7026,0.70165,0.70175,545435000.0
2008-08-27 08:55:00,0.7017,0.70175,0.70135,0.70135,389200000.0
2008-08-27 09:00:00,0.7014,0.7016,0.70085,0.7015,515900000.0
2008-08-27 09:05:00,0.7012,0.70145,0.7011,0.70145,346800000.0
2008-08-27 09:10:00,0.70165,0.70205,0.7015,0.70195,385100000.0
2008-08-27 09:15:00,0.70195,0.7027,0.70195,0.7024,345700000.0
2008-08-27 09:20:00,0.70235,0.70255,0.70175,0.70185,567500000.0
2008-08-27 09:25:00,0.70185,0.7021,0.70155,0.702,386800000.0
2008-08-27 09:30:00,0.70195,0.7024,0.70185,0.7023,461800000.0
2008-08-27 09:35:00,0.70235,0.703,0.70235,0.70275,525600000.0
2008-08-27 09:40:00,0.70275,0.70305,0.7027,0.70295,379300000.0
2008-08-27 09:45:00,0.70295,0.70305,0.7027,0.70295,416200000.0
2008-08-27 09:50:00,0.7029,0.703,0.7026,0.70265,554600000.0
2008-08-27 09:55:00,0.70265,0.7035,0.7026,0.703,703500000.0
2008-08-27 10:00:00,0.70305,0.7031,0.70195,0.70215,858400000.0
2008-08-27 10:05:00,0.7022,0.7025,0.7019,0.70245,714000000.0
2008-08-27 10:10:00,0.70235,0.7027,0.70225,0.70265,436500000.0
2008-08-27 10:15:00,0.70265,0.7027,0.7022,0.7022,234200000.0
2008-08-27 10:20:00,0.7022,0.7023,0.7014,0.70155,723300000.0
2008-08-27 10:25:00,0.7016,0.7022,0.70135,0.7022,555100000.0
2008-08-27 10:30:00,0.7022,0.7022,0.70155,0.70185,348500000.0
2008-08-27 10:35:00,0.70185,0.70185,0.7015,0.70155,308100000.0
2008-08-27 10:40:00,0.70155,0.7017,0.7014,0.7014,212700000.0
2008-08-27 10:45:00,0.70145,0.7017,0.70145,0.7015,260200000.0
2008-08-27 10:50:00,0.70155,0.7028,0.7015,0.70255,1199000000.0
2008-08-27 10:55:00,0.70255,0.70285,0.70225,0.7028,288000000.0
2008-08-27 11:00:00,0.70275,0.7035,0.7027,0.7035,300800000.0
2008-08-27 11:05:00,0.70335,0.7037,0.7028,0.7028,259500000.0
2008-08-27 11:10:00,0.7029,0.7029,0.70245,0.7026,344200000.0
2008-08-27 11:15:00,0.7026,0.7029,0.7025,0.70255,230800000.0
2008-08-27 11:20:00,0.70255,0.7026,0.7025,0.7026,112400000.0
2008-08-27 11:25:00,0.7026,0.7027,0.70215,0.70225,285800000.0
2008-08-27 11:30:00,0.7023,0.7023,0.7018,0.70195,451000001.0
2008-08-27 11:35:00,0.7019,0.70225,0.7019,0.7021,367600001.0
2008-08-27 11:40:00,0.70205,0.7023,0.7019,0.7019,327500000.0
2008-08-27 11:45:00,0.702,0.70225,0.70195,0.7021,173800000.0
2008-08-27 11:50:00,0.7021,0.70225,0.7018,0.70185,267500000.0
2008-08-27 11:55:00,0.7019,0.7025,0.7017,0.7019,766099999.0
2008-08-27 12:00:00,0.702,0.702,0.7017,0.7018,428800000.0
2008-08-27 12:05:00,0.7018,0.70205,0.7017,0.7017,216200000.0
2008-08-27 12:10:00,0.7017,0.70185,0.7016,0.7016,226000000.0
2008-08-27 12:15:00,0.7016,0.70225,0.7016,0.7022,449900001.0
2008-08-27 12:20:00,0.70215,0.7024,0.70195,0.7021,495900000.0
2008-08-27 12:25:00,0.7021,0.7026,0.702,0.7022,389900000.0
2008-08-27 12:30:00,0.7022,0.7022,0.70155,0.7019,612800000.0
2008-08-27 12:35:00,0.7019,0.7019,0.7017,0.7017,768600004.0
2008-08-27 12:40:00,0.7017,0.70205,0.7017,0.70195,688299984.0
2008-08-27 12:45:00,0.7021,0.70235,0.7019,0.7023,244600000.0
2008-08-27 12:50:00,0.7023,0.7023,0.7019,0.70195,420900001.0
2008-08-27 12:55:00,0.7018,0.7018,0.7015,0.7015,310300000.0
2008-08-27 13:00:00,0.7015,0.7016,0.7015,0.7016,516800001.0
2008-08-27 13:05:00,0.7016,0.7018,0.7014,0.7015,229100000.0
2008-08-27 13:10:00,0.7015,0.7016,0.7008,0.7011,415300000.0
2008-08-27 13:15:00,0.701,0.70125,0.7007,0.7007,759000005.0
2008-08-27 13:20:00,0.7008,0.7013,0.70065,0.7011,432000000.0
2008-08-27 13:25:00,0.7012,0.7012,0.70046,0.701,424300000.0
2008-08-27 13:30:00,0.701,0.7013,0.7009,0.70105,870700000.0
2008-08-27 13:35:00,0.70105,0.70165,0.70105,0.7016,109200000.0
2008-08-27 13:40:00,0.7016,0.7016,0.701,0.701,154500000.0
2008-08-27 13:45:00,0.7011,0.70145,0.701,0.70105,241700000.0
2008-08-27 13:50:00,0.701,0.70165,0.701,0.70125,282300000.0
2008-08-27 13:55:00,0.7012,0.7019,0.7011,0.7018,208600000.0
2008-08-27 14:00:00,0.7018,0.7025,0.7017,0.7023,384200001.0
2008-08-27 14:05:00,0.7022,0.7022,0.7016,0.7021,147700000.0
2008-08-27 14:10:00,0.7021,0.7022,0.7018,0.7021,343600001.0
2008-08-27 14:15:00,0.7021,0.7025,0.7018,0.7023,261200000.0
2008-08-27 14:20:00,0.70225,0.7025,0.70215,0.7022,187500000.0
2008-08-27 14:25:00,0.7022,0.7028,0.70186,0.7025,202700000.0
2008-08-27 14:30:00,0.7025,0.7025,0.7008,0.7013,896900001.0
2008-08-27 14:35:00,0.7013,0.7025,0.70105,0.70205,996500000.0
2008-08-27 14:40:00,0.7022,0.7033,0.70215,0.703,555100000.0
2008-08-27 14:45:00,0.7028,0.703,0.70247,0.7027,469599995.0
2008-08-27 14:50:00,0.7027,0.70275,0.7015,0.7018,251200001.0
2008-08-27 14:55:00,0.70185,0.7025,0.7017,0.70245,338800000.0
2008-08-27 15:00:00,0.7025,0.70325,0.70245,0.70295,570900000.0
2008-08-27 15:05:00,0.7029,0.7036,0.7029,0.7036,396600000.0
2008-08-27 15:10:00,0.7035,0.70375,0.70335,0.7035,437100001.0
2008-08-27 15:15:00,0.70355,0.7045,0.7033,0.7035,772300000.0
2008-08-27 15:20:00,0.7035,0.704,0.70335,0.7034,342400000.0
2008-08-27 15:25:00,0.7034,0.70365,0.7031,0.70355,274100000.0
2008-08-27 15:30:00,0.7036,0.70425,0.70355,0.70395,279699996.0
2008-08-27 15:35:00,0.704,0.704,0.70305,0.7035,304000000.0
2008-08-27 15:40:00,0.7035,0.7038,0.703,0.70315,330600000.0
2008-08-27 15:45:00,0.70335,0.7035,0.7029,0.70335,442500000.0
2008-08-27 15:50:00,0.70335,0.7035,0.70315,0.70315,317800000.0
2008-08-27 15:55:00,0.70305,0.70305,0.70255,0.7027,413500000.0
2008-08-27 16:00:00,0.7027,0.70295,0.7022,0.70235,345300000.0
2008-08-27 16:05:00,0.7023,0.7025,0.70225,0.70235,507600000.0
2008-08-27 16:10:00,0.70235,0.70265,0.7023,0.7023,282800000.0
2008-08-27 16:15:00,0.7023,0.7024,0.702,0.70215,330800000.0
2008-08-27 16:20:00,0.70215,0.7023,0.70095,0.7012,936300000.0
2008-08-27 16:25:00,0.7012,0.7015,0.70095,0.7015,828600000.0
2008-08-27 16:30:00,0.7015,0.7015,0.701,0.7011,311100000.0
2008-08-27 16:35:00,0.7011,0.70155,0.7006,0.70105,671700000.0
2008-08-27 16:40:00,0.701,0.7013,0.70095,0.7012,367700000.0
2008-08-27 16:45:00,0.7012,0.70195,0.7012,0.7019,826699997.0
2008-08-27 16:50:00,0.7016,0.70205,0.7016,0.702,244600000.0
2008-08-27 16:55:00,0.702,0.70205,0.7012,0.7019,937900000.0
2008-08-27 17:00:00,0.7019,0.702,0.701,0.7016,875200000.0
2008-08-27 17:05:00,0.7016,0.7016,0.70095,0.70095,472700000.0
2008-08-27 17:10:00,0.701,0.7013,0.7008,0.7011,475500000.0
2008-08-27 17:15:00,0.7011,0.7014,0.701,0.7013,376900000.0
2008-08-27 17:20:00,0.7013,0.7013,0.7009,0.7012,394000000.0
2008-08-27 17:25:00,0.7012,0.7012,0.70015,0.7002,414900000.0
2008-08-27 17:30:00,0.70015,0.7002,0.69815,0.6985,663201351.0
2008-08-27 17:35:00,0.6986,0.6995,0.69855,0.6995,326000000.0
2008-08-27 17:40:00,0.6995,0.6996,0.6986,0.6986,1134000014.0
2008-08-27 17:45:00,0.6986,0.69885,0.69745,0.69745,637600000.0
2008-08-27 17:50:00,0.69745,0.6977,0.69715,0.6975,514200000.0
2008-08-27 17:55:00,0.6975,0.698,0.6975,0.6979,298400000.0
2008-08-27 18:00:00,0.69795,0.69885,0.69795,0.6988,213300000.0
2008-08-27 18:05:00,0.6988,0.6988,0.69793,0.69793,450700000.0
2008-08-27 18:10:00,0.69797,0.69845,0.6978,0.6981,214100000.0
2008-08-27 18:15:00,0.69777,0.6983,0.69772,0.69785,493400000.0
2008-08-27 18:20:00,0.69805,0.6983,0.69805,0.6983,42900000.0
2008-08-27 18:25:00,0.6983,0.6983,0.69749,0.6982,606000002.0
2008-08-27 18:30:00,0.6982,0.6988,0.69795,0.6988,171800004.0
2008-08-27 18:35:00,0.6988,0.6992,0.69837,0.69862,235400000.0
2008-08-27 18:40:00,0.6989,0.6989,0.69835,0.69845,321000000.0
2008-08-27 18:45:00,0.6983,0.6988,0.69795,0.69825,355900000.0
2008-08-27 18:50:00,0.6984,0.69855,0.69777,0.69794,724000000.0
2008-08-27 18:55:00,0.69803,0.6984,0.69781,0.6981,485100000.0
2008-08-27 19:00:00,0.6982,0.6982,0.69765,0.69785,160900000.0
2008-08-27 19:05:00,0.69785,0.6986,0.69775,0.6986,85000000.0
2008-08-27 19:10:00,0.6988,0.6988,0.69855,0.6986,133000000.0
2008-08-27 19:15:00,0.6986,0.69895,0.6986,0.6989,103100001.0
2008-08-27 19:20:00,0.6989,0.6992,0.69865,0.699,340900000.0
2008-08-27 19:25:00,0.6989,0.6994,0.69875,0.69895,123400000.0
2008-08-27 19:30:00,0.6993,0.6994,0.6988,0.69905,97300000.0
2008-08-27 19:35:00,0.69905,0.69921,0.69875,0.6991,284300000.0
2008-08-27 19:40:00,0.6991,0.69917,0.69861,0.69915,415500001.0
2008-08-27 19:45:00,0.69915,0.69915,0.69864,0.69893,295200000.0
2008-08-27 19:50:00,0.69897,0.69931,0.69857,0.69905,388400000.0
2008-08-27 19:55:00,0.69894,0.6992,0.69861,0.6992,470600000.0
2008-08-27 20:00:00,0.6992,0.70035,0.6992,0.7002,152499999.0
2008-08-27 20:05:00,0.7002,0.7003,0.7002,0.7003,41900000.0
2008-08-27 20:10:00,0.7004,0.7011,0.7001,0.7008,185000000.0
2008-08-27 20:15:00,0.7008,0.7013,0.7008,0.701,135600000.0
2008-08-27 20:20:00,0.701,0.7011,0.7007,0.7008,81700000.0
2008-08-27 20:25:00,0.7008,0.7008,0.70009,0.7008,206200000.0
2008-08-27 20:30:00,0.7008,0.7008,0.70019,0.70055,283800000.0
2008-08-27 20:35:00,0.7006,0.70065,0.70055,0.70055,28500000.0
2008-08-27 20:40:00,0.70055,0.70085,0.7004,0.70075,751800007.0
2008-08-27 20:45:00,0.7008,0.70115,0.7008,0.7011,293500001.0
2008-08-27 20:50:00,0.7013,0.7013,0.701,0.701,649500000.0
2008-08-27 20:55:00,0.701,0.7014,0.7006,0.7007,405100000.0
2008-08-27 21:00:00,0.7007,0.7008,0.7003,0.70036,268800000.0
2008-08-27 21:05:00,0.7008,0.701,0.70045,0.70045,115200000.0
2008-08-27 21:10:00,0.70019,0.7007,0.70005,0.7005,203900000.0
2008-08-27 21:15:00,0.70024,0.7012,0.70019,0.701,397700000.0
2008-08-27 21:20:00,0.7009,0.7011,0.70042,0.70073,289799999.0
2008-08-27 21:25:00,0.70095,0.7013,0.7005,0.70075,229600002.0
2008-08-27 21:30:00,0.701,0.7012,0.70064,0.7011,116700000.0
2008-08-27 21:35:00,0.701,0.70135,0.701,0.70115,102600000.0
2008-08-27 21:40:00,0.70102,0.70132,0.70063,0.70085,325900000.0
2008-08-27 21:45:00,0.70081,0.7012,0.70075,0.7011,175200000.0
2008-08-27 21:50:00,0.70105,0.7012,0.70088,0.7012,116100000.0
2008-08-27 21:55:00,0.7011,0.7016,0.7011,0.70155,143900000.0
2008-08-27 22:00:00,0.7016,0.7017,0.7013,0.7015,203700000.0
2008-08-27 22:05:00,0.70145,0.7016,0.70122,0.7014,49300000.0
2008-08-27 22:10:00,0.7016,0.7017,0.7014,0.7014,139800000.0
2008-08-27 22:15:00,0.70145,0.7018,0.7014,0.70165,114500000.0
2008-08-27 22:20:00,0.70165,0.70215,0.70165,0.7021,96000000.0
2008-08-27 22:25:00,0.70215,0.7022,0.70175,0.7021,69200000.0
2008-08-27 22:30:00,0.7021,0.70225,0.70164,0.70225,268600000.0
2008-08-27 22:35:00,0.70196,0.70215,0.70176,0.70185,320800000.0
2008-08-27 22:40:00,0.70188,0.70212,0.70175,0.7018,455099996.0
2008-08-27 22:45:00,0.7018,0.7018,0.70155,0.70165,66700000.0
2008-08-27 22:50:00,0.7016,0.7018,0.70155,0.70175,53400000.0
2008-08-27 22:55:00,0.7017,0.70175,0.7015,0.7015,21400000.0
2008-08-27 23:00:00,0.7015,0.70155,0.70045,0.701,62100000.0
2008-08-27 23:05:00,0.701,0.7015,0.70095,0.70145,97300000.0
2008-08-27 23:10:00,0.70155,0.7016,0.70115,0.70127,172000000.0
2008-08-27 23:15:00,0.70123,0.7016,0.70115,0.7014,101100000.0
2008-08-27 23:20:00,0.7016,0.7016,0.70145,0.70145,86300000.0
2008-08-27 23:25:00,0.7015,0.7015,0.70112,0.7015,129400000.0
2008-08-27 23:30:00,0.7015,0.7015,0.70116,0.70135,174600000.0
2008-08-27 23:35:00,0.7015,0.7017,0.70119,0.7015,284400000.0
2008-08-27 23:40:00,0.7015,0.7015,0.70115,0.7014,80400000.0
2008-08-27 23:45:00,0.7014,0.7014,0.70097,0.7013,196800000.0
2008-08-27 23:50:00,0.70125,0.7015,0.70125,0.70145,275000000.0
2008-08-27 23:55:00,0.70145,0.702,0.70142,0.702,239600000.0
2008-08-28 00:00:00,0.702,0.7024,0.7017,0.70181,875800011.0
2008-08-28 00:05:00,0.70176,0.70212,0.7017,0.70189,409400000.0
2008-08-28 00:10:00,0.7023,0.7023,0.70168,0.70176,359700001.0
2008-08-28 00:15:00,0.7021,0.7021,0.7017,0.70182,242499999.0
2008-08-28 00:20:00,0.70195,0.7021,0.70159,0.70195,188599997.0
2008-08-28 00:25:00,0.70196,0.70205,0.70165,0.70184,285400001.0
2008-08-28 00:30:00,0.702,0.7022,0.70165,0.70194,589999998.0
2008-08-28 00:35:00,0.70194,0.7021,0.7018,0.70205,288699999.0
2008-08-28 00:40:00,0.70205,0.7021,0.70178,0.70205,402399998.0
2008-08-28 00:45:00,0.702,0.7022,0.70169,0.70183,442500002.0
2008-08-28 00:50:00,0.7022,0.7022,0.7017,0.7022,233700000.0
2008-08-28 00:55:00,0.70187,0.7022,0.70182,0.70195,345400001.0
2008-08-28 01:00:00,0.70195,0.7024,0.7019,0.7022,586000000.0
2008-08-28 01:05:00,0.7022,0.7025,0.7015,0.7016,867800001.0
2008-08-28 01:10:00,0.7017,0.702,0.7015,0.7017,379900000.0
2008-08-28 01:15:00,0.70148,0.702,0.70129,0.702,456800000.0
2008-08-28 01:20:00,0.70195,0.702,0.70165,0.7017,534200000.0
2008-08-28 01:25:00,0.7016,0.7019,0.7012,0.7019,352400000.0
2008-08-28 01:30:00,0.70185,0.7019,0.70135,0.7016,420400000.0
2008-08-28 01:35:00,0.70155,0.7019,0.7015,0.7017,538800000.0
2008-08-28 01:40:00,0.7017,0.7018,0.7013,0.7013,192700000.0
2008-08-28 01:45:00,0.70135,0.70225,0.70135,0.7022,449500000.0
2008-08-28 01:50:00,0.7022,0.7023,0.7019,0.7023,147400000.0
2008-08-28 01:55:00,0.7022,0.703,0.70215,0.70285,543400000.0
2008-08-28 02:00:00,0.70285,0.7033,0.7026,0.7026,1462800000.0
2008-08-28 02:05:00,0.7026,0.703,0.70245,0.7029,686200000.0
2008-08-28 02:10:00,0.70295,0.70305,0.70225,0.70245,340200000.0
2008-08-28 02:15:00,0.70245,0.7027,0.70235,0.7026,480200000.0
2008-08-28 02:20:00,0.7027,0.703,0.70255,0.70275,578100001.0
2008-08-28 02:25:00,0.70265,0.7029,0.70245,0.70255,127600000.0
2008-08-28 02:30:00,0.70255,0.70275,0.70225,0.7026,271000000.0
2008-08-28 02:35:00,0.7026,0.7026,0.7023,0.7023,70400000.0
2008-08-28 02:40:00,0.7023,0.7026,0.7023,0.7025,124200000.0
2008-08-28 02:45:00,0.7025,0.7025,0.7023,0.70235,56000000.0
2008-08-28 02:50:00,0.70206,0.70249,0.70165,0.7018,446400000.0
2008-08-28 02:55:00,0.7018,0.7027,0.7018,0.7027,349500000.0
2008-08-28 03:00:00,0.7027,0.7027,0.70195,0.70205,607100000.0
2008-08-28 03:05:00,0.70205,0.70205,0.70165,0.70195,372400000.0
2008-08-28 03:10:00,0.70195,0.70205,0.70134,0.7019,193899997.0
2008-08-28 03:15:00,0.7019,0.7023,0.7019,0.7023,150300000.0
2008-08-28 03:20:00,0.70225,0.7026,0.70193,0.7026,280900000.0
2008-08-28 03:25:00,0.7026,0.703,0.7026,0.703,518500000.0
2008-08-28 03:30:00,0.7032,0.7057,0.70315,0.7052,2082100000.0
2008-08-28 03:35:00,0.7052,0.7067,0.7049,0.7056,1452399999.0
2008-08-28 03:40:00,0.7056,0.70595,0.7051,0.70535,692600000.0
2008-08-28 03:45:00,0.70535,0.7057,0.7051,0.70515,346400000.0
2008-08-28 03:50:00,0.70505,0.70635,0.705,0.7058,797600000.0
2008-08-28 03:55:00,0.7058,0.7064,0.70545,0.70555,508700000.0
2008-08-28 04:00:00,0.7056,0.7062,0.70545,0.70565,826000001.0
2008-08-28 04:05:00,0.70565,0.7062,0.7056,0.7061,578300000.0
2008-08-28 04:10:00,0.70615,0.70655,0.706,0.70655,359600000.0
2008-08-28 04:15:00,0.7066,0.70665,0.7062,0.70625,406200000.0
2008-08-28 04:20:00,0.70625,0.70635,0.70605,0.7062,185000000.0
2008-08-28 04:25:00,0.7062,0.70625,0.706,0.70615,330500000.0
2008-08-28 04:30:00,0.70615,0.70625,0.7058,0.70605,381800000.0
2008-08-28 04:35:00,0.70605,0.70615,0.7057,0.70605,473300000.0
2008-08-28 04:40:00,0.70615,0.70615,0.706,0.706,407800000.0
2008-08-28 04:45:00,0.706,0.70605,0.70585,0.70595,147700000.0
2008-08-28 04:50:00,0.70595,0.7063,0.70555,0.706,133400000.0
2008-08-28 04:55:00,0.706,0.706,0.7058,0.70585,134400000.0
2008-08-28 05:00:00,0.70597,0.706,0.7056,0.70585,286800000.0
2008-08-28 05:05:00,0.7059,0.7062,0.70561,0.70578,156200000.0
2008-08-28 05:10:00,0.7061,0.7061,0.70565,0.70577,133200000.0
2008-08-28 05:15:00,0.70576,0.7062,0.70545,0.70555,341700000.0
2008-08-28 05:20:00,0.7056,0.7056,0.70545,0.70545,107800000.0
2008-08-28 05:25:00,0.70545,0.7057,0.7053,0.70555,248000000.0
2008-08-28 05:30:00,0.7055,0.7056,0.70504,0.70524,128600000.0
2008-08-28 05:35:00,0.7055,0.7055,0.705,0.7051,383999999.0
2008-08-28 05:40:00,0.7051,0.7053,0.705,0.7053,415100000.0
2008-08-28 05:45:00,0.7053,0.70635,0.7053,0.7059,345100000.0
2008-08-28 05:50:00,0.7059,0.706,0.7058,0.7058,457200000.0
2008-08-28 05:55:00,0.70562,0.706,0.70547,0.7058,361000000.0
2008-08-28 06:00:00,0.7058,0.7059,0.70538,0.7056,622100000.0
2008-08-28 06:05:00,0.7056,0.70615,0.7056,0.7061,432400000.0
2008-08-28 06:10:00,0.7061,0.7062,0.70557,0.7062,304500000.0
2008-08-28 06:15:00,0.7063,0.7067,0.70605,0.7062,573400000.0
2008-08-28 06:20:00,0.7062,0.7066,0.7062,0.7063,227900000.0
2008-08-28 06:25:00,0.7063,0.7063,0.7058,0.706,242000000.0
2008-08-28 06:30:00,0.70605,0.7061,0.70565,0.70586,163400000.0
2008-08-28 06:35:00,0.7061,0.7063,0.7059,0.7063,538300000.0
2008-08-28 06:40:00,0.7062,0.7063,0.7061,0.7062,104200000.0
2008-08-28 06:45:00,0.7062,0.70625,0.7058,0.7058,394199998.0
2008-08-28 06:50:00,0.70585,0.7059,0.7055,0.7058,458299998.0
2008-08-28 06:55:00,0.7058,0.7058,0.70535,0.7056,324600001.0
2008-08-28 07:00:00,0.70565,0.706,0.70535,0.70595,177800000.0
2008-08-28 07:05:00,0.70605,0.7065,0.70605,0.7065,517800000.0
2008-08-28 07:10:00,0.7066,0.7068,0.7063,0.7063,578800000.0
2008-08-28 07:15:00,0.7063,0.7066,0.7063,0.7066,487000000.0
2008-08-28 07:20:00,0.7066,0.7066,0.7063,0.7065,370500000.0
2008-08-28 07:25:00,0.70626,0.70658,0.7057,0.7058,486500000.0
2008-08-28 07:30:00,0.7059,0.7063,0.7057,0.7063,475900000.0
2008-08-28 07:35:00,0.70625,0.70625,0.7059,0.706,457900000.0
2008-08-28 07:40:00,0.70605,0.7062,0.706,0.706,194700000.0
2008-08-28 07:45:00,0.706,0.7064,0.706,0.7064,905199999.0
2008-08-28 07:50:00,0.7064,0.7065,0.7059,0.706,323900000.0
2008-08-28 07:55:00,0.706,0.706,0.70565,0.70595,345200000.0
2008-08-28 08:00:00,0.70595,0.70655,0.70585,0.7064,210900000.0
2008-08-28 08:05:00,0.7064,0.7067,0.70635,0.7065,367600001.0
2008-08-28 08:10:00,0.7065,0.70655,0.70605,0.7063,727900000.0
2008-08-28 08:15:00,0.7063,0.7066,0.70625,0.70655,632400000.0
2008-08-28 08:20:00,0.7065,0.70665,0.7057,0.7057,678900000.0
2008-08-28 08:25:00,0.7057,0.7062,0.7056,0.70565,540000000.0
2008-08-28 08:30:00,0.70575,0.7061,0.7056,0.706,256800000.0
2008-08-28 08:35:00,0.7061,0.70625,0.70572,0.70605,380500000.0
2008-08-28 08:40:00,0.70615,0.7065,0.70605,0.7062,656100004.0
2008-08-28 08:45:00,0.7062,0.7065,0.7061,0.70625,205900000.0
2008-08-28 08:50:00,0.70625,0.7064,0.70595,0.70635,297100000.0
2008-08-28 08:55:00,0.7064,0.70645,0.70615,0.70635,209500000.0
2008-08-28 09:00:00,0.7064,0.7065,0.70595,0.70645,658800000.0
2008-08-28 09:05:00,0.7065,0.7065,0.70565,0.7064,557100000.0
2008-08-28 09:10:00,0.70635,0.7065,0.70605,0.70625,721700000.0
2008-08-28 09:15:00,0.70625,0.70625,0.70565,0.706,501800000.0
2008-08-28 09:20:00,0.706,0.70605,0.70565,0.7057,338700000.0
2008-08-28 09:25:00,0.7057,0.7057,0.70525,0.70555,236700000.0
2008-08-28 09:30:00,0.70555,0.70565,0.70425,0.7046,416800000.0
2008-08-28 09:35:00,0.7046,0.70515,0.70455,0.70495,274200000.0
2008-08-28 09:40:00,0.70495,0.70565,0.7047,0.70485,389000000.0
2008-08-28 09:45:00,0.70485,0.7056,0.70475,0.70505,410400000.0
2008-08-28 09:50:00,0.705,0.7057,0.7049,0.70515,390200000.0
2008-08-28 09:55:00,0.7051,0.70525,0.7047,0.70505,577100000.0
2008-08-28 10:00:00,0.70495,0.7056,0.70475,0.7054,333400000.0
2008-08-28 10:05:00,0.7054,0.7058,0.70525,0.7055,281700000.0
2008-08-28 10:10:00,0.70555,0.70555,0.70515,0.7053,461500000.0
2008-08-28 10:15:00,0.7054,0.70555,0.7053,0.70545,266600000.0
2008-08-28 10:20:00,0.70545,0.7055,0.70505,0.7051,204200000.0
2008-08-28 10:25:00,0.70505,0.70515,0.70445,0.7048,439400000.0
2008-08-28 10:30:00,0.7048,0.7049,0.7045,0.70455,293300000.0
2008-08-28 10:35:00,0.70455,0.70455,0.7042,0.70445,247400000.0
2008-08-28 10:40:00,0.70445,0.70455,0.70397,0.7045,91900000.0
2008-08-28 10:45:00,0.70445,0.70495,0.70445,0.7046,171900000.0
2008-08-28 10:50:00,0.7046,0.7047,0.70425,0.7044,434900000.0
2008-08-28 10:55:00,0.70435,0.7048,0.7043,0.7048,345900000.0
2008-08-28 11:00:00,0.7048,0.7048,0.70415,0.7045,732600000.0
2008-08-28 11:05:00,0.70455,0.7047,0.7045,0.7047,124600000.0
2008-08-28 11:10:00,0.70453,0.7054,0.70413,0.7051,835500000.0
2008-08-28 11:15:00,0.7051,0.7053,0.705,0.705,632300000.0
2008-08-28 11:20:00,0.70505,0.7058,0.70479,0.7055,367700000.0
2008-08-28 11:25:00,0.70545,0.7058,0.70515,0.7055,359000000.0
2008-08-28 11:30:00,0.7053,0.7055,0.70515,0.7054,77100000.0
2008-08-28 11:35:00,0.7054,0.7054,0.70465,0.7054,299100000.0
2008-08-28 11:40:00,0.7054,0.7054,0.70465,0.7048,110600000.0
2008-08-28 11:45:00,0.70485,0.70485,0.70375,0.70375,694800009.0
2008-08-28 11:50:00,0.7038,0.704,0.7037,0.7038,395800000.0
2008-08-28 11:55:00,0.70385,0.7046,0.70385,0.7041,625800000.0
2008-08-28 12:00:00,0.7041,0.7043,0.704,0.70415,673300002.0
2008-08-28 12:05:00,0.70415,0.7047,0.7041,0.7042,349700000.0
2008-08-28 12:10:00,0.7042,0.70425,0.70405,0.70415,252700000.0
2008-08-28 12:15:00,0.70415,0.7046,0.70385,0.70435,434800000.0
2008-08-28 12:20:00,0.7043,0.70435,0.70395,0.70415,307400000.0
2008-08-28 12:25:00,0.70415,0.7043,0.70381,0.70414,154700000.0
2008-08-28 12:30:00,0.7043,0.70505,0.7043,0.7044,344900000.0
2008-08-28 12:35:00,0.7044,0.70445,0.7043,0.70435,116300000.0
2008-08-28 12:40:00,0.7044,0.7044,0.70435,0.70435,201499999.0
2008-08-28 12:45:00,0.70435,0.70445,0.70435,0.70445,49800000.0
2008-08-28 12:50:00,0.70445,0.70485,0.70445,0.7047,399599999.0
2008-08-28 12:55:00,0.7047,0.705,0.70455,0.70465,357000000.0
2008-08-28 13:00:00,0.70465,0.70465,0.70408,0.70413,186100000.0
2008-08-28 13:05:00,0.70445,0.7045,0.70365,0.7039,218000000.0
2008-08-28 13:10:00,0.7039,0.70425,0.7038,0.704,187100000.0
2008-08-28 13:15:00,0.704,0.7045,0.7039,0.7043,409000000.0
2008-08-28 13:20:00,0.7043,0.7047,0.7042,0.7047,497800000.0
2008-08-28 13:25:00,0.7048,0.7049,0.70425,0.7045,148800000.0
2008-08-28 13:30:00,0.7046,0.70465,0.7044,0.7044,175600000.0
2008-08-28 13:35:00,0.7044,0.7046,0.70435,0.70455,392800000.0
2008-08-28 13:40:00,0.70465,0.70505,0.70465,0.70505,193300001.0
2008-08-28 13:45:00,0.7051,0.7055,0.70505,0.7054,432700000.0
2008-08-28 13:50:00,0.7053,0.7055,0.70475,0.70475,318500000.0
2008-08-28 13:55:00,0.7048,0.7052,0.7045,0.7046,305400000.0
2008-08-28 14:00:00,0.70465,0.7048,0.7045,0.7046,129400000.0
2008-08-28 14:05:00,0.7046,0.70475,0.7043,0.7047,235500000.0
2008-08-28 14:10:00,0.7047,0.70485,0.70445,0.70455,383100000.0
2008-08-28 14:15:00,0.7045,0.7047,0.70435,0.7045,214000000.0
2008-08-28 14:20:00,0.7045,0.70535,0.7044,0.705,530100000.0
2008-08-28 14:25:00,0.705,0.70505,0.7044,0.7046,254700000.0
2008-08-28 14:30:00,0.7046,0.7046,0.7025,0.703,738900000.0
2008-08-28 14:35:00,0.703,0.7036,0.70285,0.7034,327000000.0
2008-08-28 14:40:00,0.7034,0.704,0.7031,0.70355,451900000.0
2008-08-28 14:45:00,0.70355,0.7036,0.70315,0.7035,228200000.0
2008-08-28 14:50:00,0.7035,0.7036,0.70325,0.70325,133100000.0
2008-08-28 14:55:00,0.7033,0.70485,0.70325,0.7047,425400000.0
2008-08-28 15:00:00,0.7047,0.70515,0.70455,0.7048,966000002.0
2008-08-28 15:05:00,0.7048,0.70655,0.70465,0.70655,365300000.0
2008-08-28 15:10:00,0.70665,0.70665,0.70535,0.7062,534600000.0
2008-08-28 15:15:00,0.7062,0.7063,0.70515,0.70585,462200000.0
2008-08-28 15:20:00,0.7059,0.7066,0.7056,0.70605,331200000.0
2008-08-28 15:25:00,0.7061,0.7063,0.70585,0.7061,362600000.0
2008-08-28 15:30:00,0.70605,0.7064,0.7057,0.70575,344400000.0
2008-08-28 15:35:00,0.70575,0.7059,0.70528,0.70565,213800000.0
2008-08-28 15:40:00,0.7057,0.70585,0.70495,0.7056,189000000.0
2008-08-28 15:45:00,0.70555,0.70555,0.70445,0.705,598900000.0
2008-08-28 15:50:00,0.70505,0.7051,0.7042,0.7042,427200000.0
2008-08-28 15:55:00,0.7042,0.70425,0.70365,0.7041,524000001.0
2008-08-28 16:00:00,0.70405,0.7041,0.70355,0.704,227400000.0
2008-08-28 16:05:00,0.704,0.704,0.7031,0.7034,1133000007.0
2008-08-28 16:10:00,0.7034,0.7038,0.70325,0.7034,385099999.0
2008-08-28 16:15:00,0.70305,0.7033,0.70305,0.70315,206400000.0
2008-08-28 16:20:00,0.70315,0.7032,0.7027,0.7028,368800000.0
2008-08-28 16:25:00,0.70275,0.70275,0.70205,0.7023,282000000.0
2008-08-28 16:30:00,0.7023,0.7028,0.7023,0.7026,733200013.0
2008-08-28 16:35:00,0.7026,0.7031,0.7026,0.703,838700000.0
2008-08-28 16:40:00,0.703,0.7032,0.70215,0.7023,1422599997.0
2008-08-28 16:45:00,0.7023,0.7028,0.70195,0.7021,1142700001.0
2008-08-28 16:50:00,0.7021,0.7027,0.702,0.7026,850499998.0
2008-08-28 16:55:00,0.7026,0.7037,0.7025,0.7037,708700000.0
2008-08-28 17:00:00,0.7037,0.7045,0.70325,0.7041,868300000.0
2008-08-28 17:05:00,0.7041,0.70415,0.7032,0.7039,481900000.0
2008-08-28 17:10:00,0.7038,0.7039,0.70294,0.70318,360100000.0
2008-08-28 17:15:00,0.7035,0.7039,0.7033,0.7036,348400002.0
2008-08-28 17:20:00,0.7036,0.7048,0.70355,0.7043,668500003.0
2008-08-28 17:25:00,0.7043,0.7046,0.70395,0.7044,786200000.0
2008-08-28 17:30:00,0.7044,0.706,0.7043,0.70515,852100000.0
2008-08-28 17:35:00,0.70515,0.7054,0.70455,0.7047,652700000.0
2008-08-28 17:40:00,0.7047,0.70535,0.70455,0.70455,608300000.0
2008-08-28 17:45:00,0.7046,0.70505,0.7046,0.7048,446500001.0
2008-08-28 17:50:00,0.7048,0.70485,0.70195,0.70215,841299999.0
2008-08-28 17:55:00,0.7022,0.70245,0.70155,0.7016,938499998.0
2008-08-28 18:00:00,0.70165,0.7022,0.70135,0.7018,1385800033.0
2008-08-28 18:05:00,0.70185,0.7024,0.7018,0.70225,638300004.0
2008-08-28 18:10:00,0.7024,0.7024,0.7015,0.7017,471600000.0
2008-08-28 18:15:00,0.7015,0.7016,0.70055,0.7006,695599999.0
2008-08-28 18:20:00,0.7007,0.701,0.7004,0.7008,626800006.0
2008-08-28 18:25:00,0.7008,0.7013,0.70065,0.7013,524200004.0
2008-08-28 18:30:00,0.7013,0.7016,0.7011,0.70145,244100000.0
2008-08-28 18:35:00,0.7015,0.7017,0.701,0.70125,584900000.0
2008-08-28 18:40:00,0.7016,0.70165,0.70108,0.70155,301000000.0
2008-08-28 18:45:00,0.7014,0.70162,0.70125,0.7016,535554001.0
2008-08-28 18:50:00,0.70165,0.7017,0.70117,0.70146,328200000.0
2008-08-28 18:55:00,0.7017,0.7017,0.7015,0.7015,403700002.0
2008-08-28 19:00:00,0.7015,0.7015,0.70075,0.70075,400600001.0
2008-08-28 19:05:00,0.7006,0.70115,0.7006,0.70065,84800000.0
2008-08-28 19:10:00,0.7006,0.7015,0.70043,0.7009,243800000.0
2008-08-28 19:15:00,0.70069,0.70115,0.70035,0.70065,472699999.0
2008-08-28 19:20:00,0.7007,0.70125,0.70055,0.7012,138100000.0
2008-08-28 19:25:00,0.70115,0.7012,0.7008,0.70085,210700000.0
2008-08-28 19:30:00,0.70085,0.70095,0.70041,0.7009,803700000.0
2008-08-28 19:35:00,0.70085,0.7014,0.70058,0.7011,417000000.0
2008-08-28 19:40:00,0.70105,0.7018,0.7009,0.70165,179900000.0
2008-08-28 19:45:00,0.70165,0.70165,0.70123,0.70144,326300000.0
2008-08-28 19:50:00,0.7015,0.7019,0.70141,0.70157,292300000.0
2008-08-28 19:55:00,0.70138,0.7016,0.70117,0.70136,705600000.0
2008-08-28 20:00:00,0.70131,0.70215,0.70124,0.70205,77700000.0
2008-08-28 20:05:00,0.70205,0.7026,0.7016,0.7016,532499997.0
2008-08-28 20:10:00,0.70185,0.70205,0.7013,0.7013,157600000.0
2008-08-28 20:15:00,0.7015,0.7017,0.70145,0.7015,45800000.0
2008-08-28 20:20:00,0.7015,0.7015,0.70065,0.7007,120800000.0
2008-08-28 20:25:00,0.70065,0.70095,0.70035,0.7006,282600000.0
2008-08-28 20:30:00,0.7006,0.7007,0.70025,0.70031,482500000.0
2008-08-28 20:35:00,0.70027,0.70065,0.70021,0.70058,739199997.0
2008-08-28 20:40:00,0.70065,0.7009,0.70065,0.7008,62400000.0
2008-08-28 20:45:00,0.7008,0.7008,0.7008,0.7008,38800001.0
2008-08-28 20:50:00,0.701,0.701,0.70051,0.7008,590910003.0
2008-08-28 20:55:00,0.7008,0.7008,0.70075,0.7008,813513999.0
2008-08-28 21:00:00,0.70074,0.701,0.70044,0.701,459990007.0
2008-08-28 21:05:00,0.701,0.7012,0.7008,0.70115,44530000.0
2008-08-28 21:10:00,0.70115,0.7013,0.70084,0.70125,74780000.0
2008-08-28 21:15:00,0.70125,0.7018,0.70085,0.701,135572000.0
2008-08-28 21:20:00,0.70115,0.7016,0.70084,0.70155,215100000.0
2008-08-28 21:25:00,0.7015,0.70175,0.70095,0.70105,156200000.0
2008-08-28 21:30:00,0.7011,0.7012,0.70071,0.7011,37900000.0
2008-08-28 21:35:00,0.70115,0.70115,0.70065,0.70075,265300000.0
2008-08-28 21:40:00,0.70105,0.70155,0.7008,0.7014,178600000.0
2008-08-28 21:45:00,0.7014,0.70145,0.70091,0.70135,148000000.0
2008-08-28 21:50:00,0.70135,0.7017,0.70097,0.7016,133000000.0
2008-08-28 21:55:00,0.7016,0.7016,0.70102,0.7012,493800001.0
2008-08-28 22:00:00,0.70132,0.70173,0.7008,0.7009,372600001.0
2008-08-28 22:05:00,0.701,0.7015,0.7008,0.701,78300000.0
2008-08-28 22:10:00,0.701,0.7011,0.70075,0.70095,246300000.0
2008-08-28 22:15:00,0.70105,0.70105,0.70069,0.70103,444200000.0
2008-08-28 22:20:00,0.701,0.7011,0.70074,0.70089,261500000.0
2008-08-28 22:25:00,0.70091,0.70135,0.70085,0.70096,129800000.0
2008-08-28 22:30:00,0.701,0.70129,0.70075,0.70105,457800000.0
2008-08-28 22:35:00,0.7011,0.7014,0.70105,0.70135,20000000.0
2008-08-28 22:40:00,0.7014,0.70155,0.70121,0.70155,173100000.0
2008-08-28 22:45:00,0.7016,0.70225,0.70151,0.7018,132200000.0
2008-08-28 22:50:00,0.7018,0.702,0.70175,0.702,26700000.0
2008-08-28 22:55:00,0.7019,0.70205,0.70141,0.70165,95800000.0
2008-08-28 23:00:00,0.7016,0.7019,0.7016,0.70185,149000000.0
2008-08-28 23:05:00,0.7019,0.7019,0.7019,0.7019,165000000.0
2008-08-28 23:10:00,0.70168,0.702,0.70149,0.70178,820200000.0
2008-08-28 23:15:00,0.7018,0.70184,0.70145,0.70155,103000000.0
2008-08-28 23:20:00,0.7017,0.7018,0.70125,0.7018,182000000.0
2008-08-28 23:25:00,0.7019,0.7019,0.70132,0.7017,198900000.0
2008-08-28 23:30:00,0.7017,0.7019,0.7014,0.70185,76500000.0
2008-08-28 23:35:00,0.70205,0.7023,0.70189,0.7022,124500000.0
2008-08-28 23:40:00,0.70225,0.7023,0.70198,0.7022,117000000.0
2008-08-28 23:45:00,0.7022,0.7023,0.70197,0.70225,126000000.0
2008-08-28 23:50:00,0.70225,0.7023,0.70187,0.7023,174500000.0
2008-08-28 23:55:00,0.7022,0.7022,0.7017,0.7018,105000000.0
2008-08-29 00:00:00,0.7015,0.70195,0.70135,0.7018,264400000.0
2008-08-29 00:05:00,0.7018,0.702,0.70175,0.70185,91400000.0
2008-08-29 00:10:00,0.70185,0.7019,0.7015,0.7015,430799999.0
2008-08-29 00:15:00,0.7015,0.7015,0.7015,0.7015,58200000.0
2008-08-29 00:20:00,0.70098,0.7017,0.70098,0.7017,191700000.0
2008-08-29 00:25:00,0.7017,0.702,0.70139,0.7019,458800002.0
2008-08-29 00:30:00,0.7019,0.702,0.70185,0.702,366700002.0
2008-08-29 00:35:00,0.70157,0.702,0.70157,0.70187,266600000.0
2008-08-29 00:40:00,0.7019,0.70235,0.7018,0.702,130000002.0
2008-08-29 00:45:00,0.702,0.70355,0.702,0.7032,690300007.0
2008-08-29 00:50:00,0.7032,0.7037,0.7032,0.7033,280300000.0
2008-08-29 00:55:00,0.7033,0.7033,0.70295,0.7031,284100000.0
2008-08-29 01:00:00,0.7031,0.7031,0.70245,0.70245,356800000.0
2008-08-29 01:05:00,0.70245,0.7028,0.7023,0.7028,418400000.0
2008-08-29 01:10:00,0.7028,0.7028,0.7019,0.7019,263300002.0
2008-08-29 01:15:00,0.7019,0.70235,0.70165,0.7021,649400000.0
2008-08-29 01:20:00,0.702,0.7024,0.70165,0.70225,337499999.0
2008-08-29 01:25:00,0.7023,0.7029,0.70215,0.7029,208500000.0
2008-08-29 01:30:00,0.7031,0.7034,0.7025,0.7026,365500000.0
2008-08-29 01:35:00,0.70265,0.7031,0.7026,0.7027,170700000.0
2008-08-29 01:40:00,0.7027,0.703,0.70232,0.7029,277700000.0
2008-08-29 01:45:00,0.7029,0.7031,0.7024,0.70245,348600000.0
2008-08-29 01:50:00,0.7023,0.70269,0.7022,0.7023,295100000.0
2008-08-29 01:55:00,0.7023,0.7029,0.7023,0.7028,630600004.0
2008-08-29 02:00:00,0.7028,0.7031,0.7027,0.7031,827400004.0
2008-08-29 02:05:00,0.7031,0.7032,0.7029,0.703,709600001.0
2008-08-29 02:10:00,0.703,0.7034,0.703,0.7033,437100003.0
2008-08-29 02:15:00,0.7033,0.7034,0.7031,0.7032,781500000.0
2008-08-29 02:20:00,0.7032,0.7032,0.70245,0.7026,986500006.0
2008-08-29 02:25:00,0.7026,0.7026,0.70215,0.70243,166200000.0
2008-08-29 02:30:00,0.7026,0.7027,0.70211,0.70233,248500000.0
2008-08-29 02:35:00,0.7025,0.703,0.7025,0.703,144000001.0
2008-08-29 02:40:00,0.70295,0.70345,0.70295,0.70315,227800000.0
2008-08-29 02:45:00,0.7031,0.70315,0.7028,0.7029,420699997.0
2008-08-29 02:50:00,0.7029,0.70325,0.7029,0.70325,458800000.0
2008-08-29 02:55:00,0.70325,0.7036,0.70305,0.7035,914300002.0
2008-08-29 03:00:00,0.7035,0.7036,0.7033,0.7034,610899999.0
2008-08-29 03:05:00,0.7033,0.7035,0.7033,0.7034,413400002.0
2008-08-29 03:10:00,0.7034,0.7035,0.7034,0.7034,530499998.0
2008-08-29 03:15:00,0.7033,0.7034,0.70305,0.7032,385299998.0
2008-08-29 03:20:00,0.7032,0.70345,0.7032,0.7034,1048700006.0
2008-08-29 03:25:00,0.7034,0.7035,0.7028,0.7032,494100002.0
2008-08-29 03:30:00,0.70325,0.7036,0.7032,0.7034,1359100006.0
2008-08-29 03:35:00,0.7034,0.7036,0.7032,0.7032,824100000.0
2008-08-29 03:40:00,0.7032,0.7036,0.7032,0.7034,327100000.0
2008-08-29 03:45:00,0.7034,0.7035,0.7032,0.70325,569700002.0
2008-08-29 03:50:00,0.7032,0.7035,0.7032,0.7035,419099998.0
2008-08-29 03:55:00,0.7036,0.7044,0.7035,0.7039,1222900001.0
2008-08-29 04:00:00,0.7039,0.70445,0.7039,0.7039,1307000006.0
2008-08-29 04:05:00,0.7039,0.7039,0.7035,0.7036,875700007.0
2008-08-29 04:10:00,0.7036,0.704,0.7035,0.704,405200003.0
2008-08-29 04:15:00,0.704,0.7043,0.7038,0.7043,435900000.0
2008-08-29 04:20:00,0.7043,0.7046,0.704,0.70405,288500000.0
2008-08-29 04:25:00,0.70405,0.7043,0.7039,0.70395,285800000.0
2008-08-29 04:30:00,0.70395,0.70405,0.7033,0.70355,465800000.0
2008-08-29 04:35:00,0.70365,0.70375,0.7032,0.7033,239800000.0
2008-08-29 04:40:00,0.70325,0.70345,0.7032,0.7033,438700000.0
2008-08-29 04:45:00,0.7033,0.70395,0.7033,0.7039,287300001.0
2008-08-29 04:50:00,0.70405,0.705,0.704,0.7045,875699998.0
2008-08-29 04:55:00,0.7045,0.7045,0.70395,0.7042,1009099999.0
2008-08-29 05:00:00,0.7042,0.70425,0.70395,0.7041,254000000.0
2008-08-29 05:05:00,0.7041,0.7042,0.7039,0.7042,349200000.0
2008-08-29 05:10:00,0.7042,0.7042,0.7039,0.7039,326700001.0
2008-08-29 05:15:00,0.7039,0.7039,0.7038,0.70385,246199998.0
2008-08-29 05:20:00,0.70385,0.70385,0.7035,0.7036,212400001.0
2008-08-29 05:25:00,0.70355,0.7038,0.7035,0.7035,688599999.0
2008-08-29 05:30:00,0.7035,0.7036,0.7034,0.7035,561600003.0
2008-08-29 05:35:00,0.7035,0.7038,0.70332,0.7037,702600001.0
2008-08-29 05:40:00,0.7037,0.7039,0.7037,0.7038,509900001.0
2008-08-29 05:45:00,0.7038,0.7038,0.7032,0.7034,497700000.0
2008-08-29 05:50:00,0.7034,0.7035,0.7032,0.70335,431000000.0
2008-08-29 05:55:00,0.70345,0.7041,0.70345,0.70405,354200005.0
2008-08-29 06:00:00,0.7041,0.70415,0.70358,0.70358,171900000.0
2008-08-29 06:05:00,0.7039,0.7042,0.7039,0.7042,527200004.0
2008-08-29 06:10:00,0.7041,0.7041,0.7039,0.704,437500001.0
2008-08-29 06:15:00,0.70377,0.7043,0.70371,0.704,61500000.0
2008-08-29 06:20:00,0.70405,0.7041,0.704,0.704,321300000.0
2008-08-29 06:25:00,0.70405,0.70425,0.70385,0.70395,528700001.0
2008-08-29 06:30:00,0.70395,0.7042,0.70395,0.7041,228800000.0
2008-08-29 06:35:00,0.7041,0.7043,0.704,0.7043,360700000.0
2008-08-29 06:40:00,0.7043,0.7043,0.7041,0.7042,161900000.0
2008-08-29 06:45:00,0.7042,0.7043,0.704,0.7043,207300000.0
2008-08-29 06:50:00,0.7043,0.7045,0.7043,0.7044,217600000.0
2008-08-29 06:55:00,0.70435,0.70495,0.70435,0.70495,358400001.0
2008-08-29 07:00:00,0.705,0.7055,0.70485,0.70505,342800000.0
2008-08-29 07:05:00,0.70505,0.7056,0.70495,0.7051,101600000.0
2008-08-29 07:10:00,0.7051,0.70525,0.70485,0.7049,158100000.0
2008-08-29 07:15:00,0.7049,0.70535,0.7049,0.7052,202300000.0
2008-08-29 07:20:00,0.70535,0.70535,0.70477,0.70494,248700000.0
2008-08-29 07:25:00,0.7052,0.7052,0.7045,0.70465,357200000.0
2008-08-29 07:30:00,0.7047,0.7047,0.70435,0.70455,478400000.0
2008-08-29 07:35:00,0.70455,0.7046,0.70405,0.70405,161600000.0
2008-08-29 07:40:00,0.70405,0.7042,0.70355,0.70405,1170800010.0
2008-08-29 07:45:00,0.70405,0.7043,0.70375,0.7042,298100000.0
2008-08-29 07:50:00,0.7042,0.7043,0.70355,0.7036,234700000.0
2008-08-29 07:55:00,0.7036,0.704,0.7036,0.70385,293100000.0
2008-08-29 08:00:00,0.7038,0.7042,0.70375,0.7039,345400000.0
2008-08-29 08:05:00,0.7039,0.7039,0.7029,0.7029,692399998.0
2008-08-29 08:10:00,0.70295,0.70355,0.7027,0.7031,344300000.0
2008-08-29 08:15:00,0.7031,0.7039,0.7031,0.70325,582100000.0
2008-08-29 08:20:00,0.7033,0.7039,0.70315,0.7033,780900001.0
2008-08-29 08:25:00,0.7033,0.7033,0.70245,0.70275,667400001.0
2008-08-29 08:30:00,0.70285,0.70355,0.70275,0.70355,652600000.0
2008-08-29 08:35:00,0.7036,0.7037,0.70245,0.7036,836300000.0
2008-08-29 08:40:00,0.7036,0.7039,0.7034,0.7036,863500000.0
2008-08-29 08:45:00,0.7038,0.70405,0.70345,0.7036,1080899999.0
2008-08-29 08:50:00,0.7036,0.7036,0.70225,0.7025,783300000.0
2008-08-29 08:55:00,0.70255,0.70265,0.70155,0.70215,830000000.0
2008-08-29 09:00:00,0.70215,0.7027,0.70205,0.70255,381400002.0
2008-08-29 09:05:00,0.7026,0.70295,0.7023,0.7026,282400000.0
2008-08-29 09:10:00,0.7026,0.70305,0.7026,0.7028,118600000.0
2008-08-29 09:15:00,0.7028,0.703,0.70275,0.7029,136400000.0
2008-08-29 09:20:00,0.7029,0.70385,0.7028,0.70385,287000000.0
2008-08-29 09:25:00,0.7038,0.704,0.7035,0.7039,359500000.0
2008-08-29 09:30:00,0.7036,0.704,0.70355,0.704,410800002.0
2008-08-29 09:35:00,0.704,0.70405,0.7039,0.70405,676999997.0
2008-08-29 09:40:00,0.7041,0.70445,0.7039,0.704,369000000.0
2008-08-29 09:45:00,0.70405,0.70415,0.70395,0.7041,225799998.0
2008-08-29 09:50:00,0.7041,0.7042,0.704,0.7041,234200000.0
2008-08-29 09:55:00,0.70415,0.7042,0.7035,0.70415,294800000.0
2008-08-29 10:00:00,0.7042,0.7043,0.70415,0.7043,38300000.0
2008-08-29 10:05:00,0.7043,0.7053,0.7042,0.7053,864600005.0
2008-08-29 10:10:00,0.7053,0.70665,0.7052,0.70645,858699999.0
2008-08-29 10:15:00,0.70645,0.7065,0.70585,0.7062,484000000.0
2008-08-29 10:20:00,0.70615,0.7062,0.70575,0.70585,156100000.0
2008-08-29 10:25:00,0.70585,0.70595,0.7055,0.7055,135100000.0
2008-08-29 10:30:00,0.7056,0.7057,0.70545,0.7057,407100000.0
2008-08-29 10:35:00,0.7056,0.7057,0.7045,0.7053,681500000.0
2008-08-29 10:40:00,0.70525,0.70545,0.7047,0.7053,400400000.0
2008-08-29 10:45:00,0.70535,0.70535,0.7047,0.7048,414400000.0
2008-08-29 10:50:00,0.7047,0.7049,0.7045,0.7049,120900000.0
2008-08-29 10:55:00,0.7049,0.7054,0.70455,0.70535,356900000.0
2008-08-29 11:00:00,0.7054,0.7057,0.7051,0.70555,302500000.0
2008-08-29 11:05:00,0.7056,0.7059,0.7054,0.7058,236400000.0
2008-08-29 11:10:00,0.7058,0.7058,0.7048,0.70495,344100000.0
2008-08-29 11:15:00,0.705,0.70515,0.7046,0.7048,115700000.0
2008-08-29 11:20:00,0.7048,0.70535,0.70475,0.7048,292209450.0
2008-08-29 11:25:00,0.7049,0.705,0.7043,0.7046,339200000.0
2008-08-29 11:30:00,0.7046,0.7053,0.7045,0.70505,379200000.0
2008-08-29 11:35:00,0.70505,0.7053,0.70465,0.70485,420700000.0
2008-08-29 11:40:00,0.7049,0.70515,0.7048,0.705,130100000.0
2008-08-29 11:45:00,0.705,0.705,0.70467,0.7048,179400000.0
2008-08-29 11:50:00,0.7048,0.7051,0.7048,0.7051,131800000.0
2008-08-29 11:55:00,0.7051,0.70525,0.70505,0.7052,182400000.0
2008-08-29 12:00:00,0.7052,0.70525,0.7049,0.7049,126000000.0
2008-08-29 12:05:00,0.705,0.7051,0.70445,0.70505,359100000.0
2008-08-29 12:10:00,0.70505,0.70505,0.70485,0.7049,148600000.0
2008-08-29 12:15:00,0.7049,0.705,0.70485,0.70495,97900000.0
2008-08-29 12:20:00,0.705,0.70515,0.7049,0.70515,175000000.0
2008-08-29 12:25:00,0.7051,0.7053,0.70495,0.70495,85500000.0
2008-08-29 12:30:00,0.70495,0.70495,0.7042,0.70425,313500000.0
2008-08-29 12:35:00,0.7043,0.705,0.7043,0.7047,353600000.0
2008-08-29 12:40:00,0.7047,0.705,0.70445,0.7048,439900000.0
2008-08-29 12:45:00,0.7047,0.7048,0.7044,0.7044,199900001.0
2008-08-29 12:50:00,0.7044,0.7048,0.7044,0.7047,114000000.0
2008-08-29 12:55:00,0.7047,0.7048,0.7045,0.7046,198600000.0
2008-08-29 13:00:00,0.7046,0.7049,0.7046,0.7048,508200000.0
2008-08-29 13:05:00,0.7048,0.70535,0.7047,0.7052,431000001.0
2008-08-29 13:10:00,0.7052,0.7053,0.7048,0.70515,451500000.0
2008-08-29 13:15:00,0.70515,0.70535,0.7049,0.70495,501400000.0
2008-08-29 13:20:00,0.705,0.70545,0.7048,0.705,608100002.0
2008-08-29 13:25:00,0.7052,0.7053,0.7047,0.70525,271700000.0
2008-08-29 13:30:00,0.70525,0.7055,0.70485,0.70525,241300000.0
2008-08-29 13:35:00,0.70525,0.7055,0.70465,0.7049,1316800008.0
2008-08-29 13:40:00,0.70495,0.7051,0.7049,0.70505,91600000.0
2008-08-29 13:45:00,0.70505,0.70525,0.7049,0.70525,245400000.0
2008-08-29 13:50:00,0.70525,0.70525,0.7043,0.7045,319200000.0
2008-08-29 13:55:00,0.7045,0.70455,0.7039,0.704,159500000.0
2008-08-29 14:00:00,0.704,0.70465,0.70395,0.7044,175800000.0
2008-08-29 14:05:00,0.7044,0.7053,0.7043,0.70505,269900000.0
2008-08-29 14:10:00,0.70505,0.7053,0.705,0.7052,198300000.0
2008-08-29 14:15:00,0.7052,0.7053,0.70485,0.7052,261800000.0
2008-08-29 14:20:00,0.70525,0.7053,0.705,0.70515,189800000.0
2008-08-29 14:25:00,0.7053,0.7054,0.70505,0.7051,321200000.0
2008-08-29 14:30:00,0.7051,0.7062,0.70435,0.7049,603200000.0
2008-08-29 14:35:00,0.7047,0.7054,0.7043,0.70485,430299998.0
2008-08-29 14:40:00,0.70485,0.7054,0.7048,0.70525,144100000.0
2008-08-29 14:45:00,0.7052,0.7053,0.7046,0.7047,536800000.0
2008-08-29 14:50:00,0.7047,0.70535,0.7047,0.7052,299000000.0
2008-08-29 14:55:00,0.70515,0.70525,0.704,0.70445,247100000.0
2008-08-29 15:00:00,0.70445,0.70525,0.70445,0.705,103600000.0
2008-08-29 15:05:00,0.705,0.7052,0.705,0.70515,33500000.0
2008-08-29 15:10:00,0.7051,0.70525,0.70495,0.7051,120800000.0
2008-08-29 15:15:00,0.7051,0.7051,0.7048,0.7048,295000000.0
2008-08-29 15:20:00,0.7048,0.7049,0.7044,0.70445,240300000.0
2008-08-29 15:25:00,0.70455,0.7048,0.7035,0.70375,638500000.0
2008-08-29 15:30:00,0.7038,0.70395,0.70355,0.70355,249900000.0
2008-08-29 15:35:00,0.7039,0.70405,0.70325,0.7037,394900000.0
2008-08-29 15:40:00,0.7037,0.7039,0.7029,0.703,732399999.0
2008-08-29 15:45:00,0.703,0.7033,0.7021,0.7022,505699999.0
2008-08-29 15:50:00,0.7022,0.70325,0.7017,0.7023,623900000.0
2008-08-29 15:55:00,0.7023,0.7025,0.7016,0.7016,771800000.0
2008-08-29 16:00:00,0.7016,0.702,0.7015,0.7018,634699999.0
2008-08-29 16:05:00,0.7018,0.7018,0.7014,0.7015,514799999.0
2008-08-29 16:10:00,0.70155,0.70225,0.70145,0.702,382699998.0
2008-08-29 16:15:00,0.702,0.7022,0.7017,0.7017,448200000.0
2008-08-29 16:20:00,0.7017,0.7017,0.70095,0.70125,220900000.0
2008-08-29 16:25:00,0.70125,0.70185,0.7009,0.7018,286900000.0
2008-08-29 16:30:00,0.7018,0.7018,0.70155,0.70165,85700000.0
2008-08-29 16:35:00,0.70165,0.7021,0.70145,0.70175,386900000.0
2008-08-29 16:40:00,0.70175,0.7024,0.70175,0.70205,298800000.0
2008-08-29 16:45:00,0.7021,0.70235,0.70145,0.70215,362800000.0
2008-08-29 16:50:00,0.7022,0.7026,0.70165,0.70225,424400000.0
2008-08-29 16:55:00,0.70225,0.7034,0.702,0.7033,955800002.0
2008-08-29 17:00:00,0.7033,0.7035,0.70225,0.7025,785900000.0
2008-08-29 17:05:00,0.7025,0.70255,0.70225,0.7024,180900000.0
2008-08-29 17:10:00,0.7024,0.7024,0.70127,0.70139,298700000.0
2008-08-29 17:15:00,0.7023,0.7023,0.7015,0.7015,352800000.0
2008-08-29 17:20:00,0.7015,0.7016,0.7002,0.7015,428400000.0
2008-08-29 17:25:00,0.7015,0.70235,0.70145,0.70235,247400000.0
2008-08-29 17:30:00,0.7024,0.70245,0.7012,0.7016,244300000.0
2008-08-29 17:35:00,0.7016,0.7016,0.70015,0.7003,1209000000.0
2008-08-29 17:40:00,0.7003,0.7004,0.6987,0.6992,627300000.0
2008-08-29 17:45:00,0.6992,0.6997,0.6981,0.6992,548200000.0
2008-08-29 17:50:00,0.6992,0.6992,0.69845,0.69855,590100000.0
2008-08-29 17:55:00,0.6985,0.6991,0.69805,0.69875,333400000.0
2008-08-29 18:00:00,0.6988,0.6992,0.69855,0.6988,120400000.0
2008-08-29 18:05:00,0.699,0.69915,0.69875,0.6989,51200000.0
2008-08-29 18:10:00,0.6989,0.6994,0.6988,0.69915,44000000.0
2008-08-29 18:15:00,0.6992,0.69925,0.6988,0.6991,234700000.0
2008-08-29 18:20:00,0.6991,0.6991,0.6986,0.6991,134000000.0
2008-08-29 18:25:00,0.69882,0.6991,0.69861,0.6988,348900000.0
2008-08-29 18:30:00,0.69885,0.6993,0.6988,0.699,187400000.0
2008-08-29 18:35:00,0.699,0.6997,0.6988,0.6995,414900000.0
2008-08-29 18:40:00,0.6996,0.69965,0.6989,0.6991,297600003.0
2008-08-29 18:45:00,0.6991,0.6996,0.69875,0.6992,287800000.0
2008-08-29 18:50:00,0.69935,0.69935,0.6987,0.6988,285800000.0
2008-08-29 18:55:00,0.6988,0.6988,0.6982,0.69855,284000000.0
2008-08-29 19:00:00,0.6985,0.6985,0.69782,0.6982,266600000.0
2008-08-29 19:05:00,0.6984,0.6995,0.6984,0.6995,89900000.0
2008-08-29 19:10:00,0.6995,0.6995,0.69905,0.6992,52900000.0
2008-08-29 19:15:00,0.6993,0.6995,0.6992,0.6995,46400000.0
2008-08-29 19:20:00,0.69935,0.6997,0.69915,0.6997,162100000.0
2008-08-29 19:25:00,0.69955,0.6997,0.69882,0.69915,400700000.0
2008-08-29 19:30:00,0.69955,0.6997,0.69913,0.69937,564600000.0
2008-08-29 19:35:00,0.69936,0.6995,0.69923,0.6995,188000000.0
2008-08-29 19:40:00,0.6995,0.69955,0.6995,0.69955,23900000.0
2008-08-29 19:45:00,0.69955,0.69965,0.69919,0.6995,162099999.0
2008-08-29 19:50:00,0.6992,0.6997,0.69898,0.6997,807900002.0
2008-08-29 19:55:00,0.69949,0.6997,0.69928,0.6997,880800000.0
2008-08-29 20:00:00,0.69947,0.70015,0.69928,0.6996,91000000.0
2008-08-29 20:05:00,0.69965,0.6997,0.69896,0.6991,151400000.0
2008-08-29 20:10:00,0.6992,0.69932,0.69875,0.69915,512300003.0
2008-08-29 20:15:00,0.699,0.6992,0.699,0.6991,63400000.0
2008-08-29 20:20:00,0.69896,0.69936,0.69889,0.6992,422300000.0
2008-08-29 20:25:00,0.69935,0.7,0.69935,0.69964,347600000.0
2008-08-29 20:30:00,0.7,0.7002,0.69948,0.7002,269700000.0
2008-08-29 20:35:00,0.7002,0.7002,0.6997,0.7,177300000.0
2008-08-29 20:40:00,0.69993,0.70042,0.69972,0.69984,648500000.0
2008-08-29 20:45:00,0.69985,0.69996,0.69959,0.69984,373900001.0
2008-08-29 20:50:00,0.7,0.7001,0.69959,0.69985,310800000.0
2008-08-29 20:55:00,0.69993,0.7002,0.69983,0.69994,192600000.0
2008-08-29 21:00:00,0.70004,0.70015,0.69986,0.69997,638600005.0
2008-08-29 21:05:00,0.69993,0.70006,0.69987,0.7,230900000.0
2008-08-29 21:10:00,0.70008,0.7003,0.69986,0.7003,445700000.0
2008-08-29 21:15:00,0.7003,0.70065,0.69996,0.69996,84800000.0
2008-08-29 21:20:00,0.7006,0.7006,0.70016,0.7005,223300003.0
2008-08-29 21:25:00,0.70029,0.7005,0.70005,0.7004,60900000.0
2008-08-29 21:30:00,0.7004,0.7005,0.7001,0.7005,244099999.0
2008-08-29 21:35:00,0.7005,0.701,0.7005,0.7009,107300000.0
2008-08-29 21:40:00,0.70095,0.70095,0.7007,0.7007,59200000.0
2008-08-29 21:45:00,0.7007,0.7007,0.7003,0.7003,94800000.0
2008-08-29 21:50:00,0.7007,0.7007,0.70015,0.7003,51800000.0
2008-08-29 21:55:00,0.70035,0.70035,0.69955,0.6997,66500000.0
2008-08-29 22:00:00,0.6997,0.69975,0.6994,0.6996,52100000.0
2008-08-29 22:05:00,0.6996,0.70115,0.6996,0.7006,170100000.0
2008-08-29 22:10:00,0.7006,0.7007,0.69977,0.7001,131200000.0
2008-08-29 22:15:00,0.69978,0.7001,0.69957,0.69971,313500000.0
2008-08-29 22:20:00,0.7001,0.70065,0.69995,0.70005,58400000.0
2008-08-29 22:25:00,0.70015,0.7006,0.70015,0.7006,12700000.0
2008-08-29 22:30:00,0.7005,0.70065,0.70045,0.7006,13200000.0
2008-08-29 22:35:00,0.70055,0.7007,0.7003,0.7005,166600002.0
2008-08-29 22:40:00,0.7005,0.7009,0.70035,0.7009,472267517.0
2008-08-29 22:45:00,0.70035,0.7004,0.69948,0.7004,182800002.0
2008-08-29 22:50:00,0.7001,0.7005,0.7,0.7005,204800000.0
2008-08-29 22:55:00,0.7003,0.70065,0.69998,0.70015,63500000.0
2008-09-01 00:00:00,0.6996,0.6998,0.6996,0.6998,700600000.0
2008-09-01 00:05:00,0.7,0.7,0.7,0.7,350300000.0
2008-09-01 00:10:00,0.7001,0.7001,0.6995,0.6995,1050900000.0
2008-09-01 00:15:00,0.6996,0.6998,0.6995,0.6996,1751500000.0
2008-09-01 00:20:00,0.6995,0.6998,0.6995,0.6998,1401200000.0
2008-09-01 00:25:00,0.6997,0.6997,0.6996,0.6996,1050900000.0
2008-09-01 00:30:00,0.6997,0.6997,0.6996,0.6996,1050900000.0
2008-09-01 00:35:00,0.6997,0.6997,0.6995,0.6996,1050900000.0
2008-09-01 00:45:00,0.6995,0.6995,0.6995,0.6995,350300000.0
2008-09-01 00:50:00,0.6996,0.6999,0.6995,0.6998,1050900000.0
2008-09-01 00:55:00,0.6996,0.6997,0.6989,0.6989,1401200000.0
2008-09-01 01:00:00,0.6987,0.6989,0.6986,0.6987,1401200000.0
2008-09-01 01:05:00,0.6986,0.699,0.6986,0.699,700600000.0
2008-09-01 01:10:00,0.6988,0.6989,0.6988,0.6988,700600000.0
2008-09-01 01:15:00,0.699,0.699,0.6988,0.699,700600000.0
2008-09-01 01:20:00,0.6992,0.6998,0.6992,0.6993,1751500000.0
2008-09-01 01:25:00,0.6992,0.6993,0.699,0.6992,1050900000.0
2008-09-01 01:30:00,0.6991,0.6991,0.6991,0.6991,350300000.0
2008-09-01 01:35:00,0.6992,0.6994,0.6991,0.6993,700600000.0
2008-09-01 01:45:00,0.6995,0.6996,0.6992,0.6992,1751500000.0
2008-09-01 01:50:00,0.6993,0.6995,0.6992,0.6992,1401200000.0
2008-09-01 01:55:00,0.6993,0.6996,0.6993,0.6993,700600000.0
2008-09-01 02:00:00,0.69911,0.6998,0.69907,0.6998,840199999.0
2008-09-01 02:05:00,0.6998,0.6998,0.69905,0.6992,493299999.0
2008-09-01 02:10:00,0.6992,0.6993,0.6988,0.6989,380300000.0
2008-09-01 02:15:00,0.6989,0.6992,0.6982,0.6988,544999998.0
2008-09-01 02:20:00,0.6988,0.69945,0.6987,0.6989,160400000.0
2008-09-01 02:25:00,0.69885,0.69885,0.69765,0.6977,244500000.0
2008-09-01 02:30:00,0.6977,0.6982,0.69765,0.698,840000001.0
2008-09-01 02:35:00,0.698,0.698,0.6972,0.6974,539199999.0
2008-09-01 02:40:00,0.6974,0.69815,0.69665,0.6971,501000001.0
2008-09-01 02:45:00,0.697,0.6975,0.697,0.6973,367700000.0
2008-09-01 02:50:00,0.6973,0.6975,0.6967,0.6967,222300000.0
2008-09-01 02:55:00,0.6967,0.6968,0.6962,0.6962,301899999.0
2008-09-01 03:00:00,0.69615,0.69645,0.6951,0.696,375500000.0
2008-09-01 03:05:00,0.69605,0.69645,0.696,0.6963,363900000.0
2008-09-01 03:10:00,0.6963,0.6963,0.6951,0.69535,255900000.0
2008-09-01 03:15:00,0.6953,0.69615,0.69515,0.69555,312100000.0
2008-09-01 03:20:00,0.69545,0.6961,0.6954,0.6957,385700000.0
2008-09-01 03:25:00,0.6957,0.6957,0.69415,0.6952,956800001.0
2008-09-01 03:30:00,0.69515,0.69585,0.69515,0.69555,233500000.0
2008-09-01 03:35:00,0.69555,0.6961,0.6955,0.6958,167900000.0
2008-09-01 03:40:00,0.6958,0.696,0.69555,0.696,197000000.0
2008-09-01 03:45:00,0.696,0.69615,0.69535,0.6959,186000000.0
2008-09-01 03:50:00,0.6959,0.6959,0.69525,0.69565,235500000.0
2008-09-01 03:55:00,0.6957,0.6959,0.69545,0.69555,238100000.0
2008-09-01 04:00:00,0.6956,0.69575,0.69545,0.69575,183700000.0
2008-09-01 04:05:00,0.69575,0.69635,0.69575,0.69605,145800000.0
2008-09-01 04:10:00,0.69605,0.69625,0.69605,0.6962,57999999.0
2008-09-01 04:15:00,0.69625,0.69645,0.6962,0.6964,46100000.0
2008-09-01 04:20:00,0.6964,0.69645,0.69565,0.69615,169500000.0
2008-09-01 04:25:00,0.69615,0.69615,0.6956,0.6957,162900000.0
2008-09-01 04:30:00,0.6957,0.6961,0.6956,0.6959,158800000.0
2008-09-01 04:35:00,0.6959,0.6959,0.6956,0.6957,128000000.0
2008-09-01 04:40:00,0.6957,0.6958,0.69555,0.69575,154100000.0
2008-09-01 04:45:00,0.69575,0.696,0.69575,0.69585,149200000.0
2008-09-01 04:50:00,0.6957,0.69595,0.6957,0.6959,105400000.0
2008-09-01 04:55:00,0.6959,0.69595,0.6959,0.6959,33700000.0
2008-09-01 05:00:00,0.6959,0.69615,0.6959,0.69605,133100000.0
2008-09-01 05:05:00,0.69605,0.69625,0.696,0.69615,54000000.0
2008-09-01 05:10:00,0.6961,0.69615,0.6958,0.69595,221400000.0
2008-09-01 05:15:00,0.69595,0.6961,0.69585,0.69585,60700000.0
2008-09-01 05:20:00,0.6959,0.6963,0.69585,0.69605,73000000.0
2008-09-01 05:25:00,0.69605,0.69625,0.6959,0.69605,142600000.0
2008-09-01 05:30:00,0.69605,0.69615,0.696,0.696,83100000.0
2008-09-01 05:35:00,0.696,0.696,0.6956,0.69575,151600000.0
2008-09-01 05:40:00,0.6957,0.69575,0.6955,0.6955,72000000.0
2008-09-01 05:45:00,0.69545,0.6956,0.69545,0.6955,62600000.0
2008-09-01 05:50:00,0.6955,0.69555,0.695,0.6952,73700000.0
2008-09-01 05:55:00,0.6952,0.69555,0.69485,0.69545,99300000.0
2008-09-01 06:00:00,0.6954,0.69545,0.6951,0.69525,125100000.0
2008-09-01 06:05:00,0.69525,0.69555,0.6952,0.6953,68200000.0
2008-09-01 06:10:00,0.6953,0.6953,0.69395,0.69465,157500000.0
2008-09-01 06:15:00,0.6947,0.69485,0.6945,0.69465,215500003.0
2008-09-01 06:20:00,0.69465,0.69505,0.69406,0.69505,168500000.0
2008-09-01 06:25:00,0.69505,0.6962,0.69505,0.6962,268200000.0
2008-09-01 06:30:00,0.6962,0.69625,0.6954,0.6956,103300000.0
2008-09-01 06:35:00,0.6956,0.6958,0.69535,0.6958,67400000.0
2008-09-01 06:40:00,0.6957,0.696,0.6955,0.6957,228200000.0
2008-09-01 06:45:00,0.69565,0.69615,0.69565,0.69605,259800001.0
2008-09-01 06:50:00,0.6961,0.6961,0.69555,0.6956,134100000.0
2008-09-01 06:55:00,0.6956,0.6959,0.69554,0.6956,242500000.0
2008-09-01 07:00:00,0.6958,0.6958,0.69575,0.69575,101200000.0
2008-09-01 07:05:00,0.69575,0.6963,0.6957,0.6963,96800000.0
2008-09-01 07:10:00,0.6963,0.69635,0.69585,0.69595,104500000.0
2008-09-01 07:15:00,0.69595,0.6962,0.69595,0.696,244400000.0
2008-09-01 07:20:00,0.696,0.696,0.69553,0.6957,184300000.0
2008-09-01 07:25:00,0.69595,0.6962,0.69568,0.696,99300000.0
2008-09-01 07:30:00,0.696,0.696,0.69546,0.69558,205200000.0
2008-09-01 07:35:00,0.696,0.696,0.69545,0.69595,111300000.0
2008-09-01 07:40:00,0.6959,0.696,0.69506,0.6953,125800000.0
2008-09-01 07:45:00,0.6958,0.6967,0.6957,0.69665,164600000.0
2008-09-01 07:50:00,0.6966,0.697,0.69655,0.69665,140300000.0
2008-09-01 07:55:00,0.6966,0.69665,0.69595,0.69595,349200001.0
2008-09-01 08:00:00,0.69595,0.6965,0.6959,0.6961,402900000.0
2008-09-01 08:05:00,0.6962,0.6962,0.6961,0.69615,103000000.0
2008-09-01 08:10:00,0.69615,0.6962,0.69595,0.6961,300100000.0
2008-09-01 08:15:00,0.6961,0.69655,0.6959,0.6965,370400000.0
2008-09-01 08:20:00,0.6965,0.6966,0.69605,0.6961,183800000.0
2008-09-01 08:25:00,0.6961,0.69616,0.69583,0.6961,63900000.0
2008-09-01 08:30:00,0.6961,0.6964,0.696,0.69605,63400000.0
2008-09-01 08:35:00,0.6961,0.69635,0.6959,0.69635,138900000.0
2008-09-01 08:40:00,0.6963,0.69755,0.6963,0.6966,264600000.0
2008-09-01 08:45:00,0.6966,0.6971,0.6966,0.697,123500000.0
2008-09-01 08:50:00,0.6971,0.6973,0.69635,0.69645,407600000.0
2008-09-01 08:55:00,0.6965,0.6968,0.6964,0.6966,246900000.0
2008-09-01 09:00:00,0.69655,0.6971,0.6965,0.697,239200000.0
2008-09-01 09:05:00,0.697,0.69745,0.69695,0.6973,289100000.0
2008-09-01 09:10:00,0.6973,0.69745,0.69675,0.69675,189500000.0
2008-09-01 09:15:00,0.6968,0.6974,0.69648,0.69725,170000000.0
2008-09-01 09:20:00,0.6974,0.6976,0.6969,0.6974,249000000.0
2008-09-01 09:25:00,0.6974,0.6976,0.69705,0.69715,336200000.0
2008-09-01 09:30:00,0.69715,0.6974,0.6969,0.6973,198000000.0
2008-09-01 09:35:00,0.6973,0.6973,0.6962,0.697,540500000.0
2008-09-01 09:40:00,0.697,0.6973,0.69655,0.6968,541300000.0
2008-09-01 09:45:00,0.69685,0.6974,0.6966,0.6971,369100000.0
2008-09-01 09:50:00,0.69705,0.6972,0.697,0.69705,143500000.0
2008-09-01 09:55:00,0.69705,0.6972,0.69655,0.69665,471700000.0
2008-09-01 10:00:00,0.6967,0.6976,0.6966,0.6974,244300000.0
2008-09-01 10:05:00,0.6974,0.6986,0.6974,0.69785,397500000.0
2008-09-01 10:10:00,0.6979,0.6981,0.6974,0.6979,522500000.0
2008-09-01 10:15:00,0.6979,0.6979,0.6974,0.6978,340900000.0
2008-09-01 10:20:00,0.69765,0.6979,0.6974,0.6976,155200000.0
2008-09-01 10:25:00,0.6976,0.6979,0.6975,0.6978,276500000.0
2008-09-01 10:30:00,0.6978,0.6979,0.6976,0.6977,244200000.0
2008-09-01 10:35:00,0.6977,0.6978,0.6975,0.6978,160200000.0
2008-09-01 10:40:00,0.6977,0.6986,0.6977,0.6985,239100000.0
2008-09-01 10:45:00,0.6985,0.6986,0.6983,0.6984,123200000.0
2008-09-01 10:50:00,0.6984,0.6984,0.69775,0.6979,315500000.0
2008-09-01 10:55:00,0.69785,0.698,0.6975,0.6977,322200000.0
2008-09-01 11:00:00,0.6977,0.6986,0.6976,0.6977,298400000.0
2008-09-01 11:05:00,0.69765,0.6985,0.6976,0.6978,199100000.0
2008-09-01 11:10:00,0.6978,0.69815,0.69755,0.6981,313000000.0
2008-09-01 11:15:00,0.6983,0.69895,0.6981,0.69865,238400000.0
2008-09-01 11:20:00,0.6987,0.6987,0.69798,0.6981,415300002.0
2008-09-01 11:25:00,0.6981,0.6982,0.69733,0.69795,390800000.0
2008-09-01 11:30:00,0.698,0.6983,0.69749,0.6981,138500000.0
2008-09-01 11:35:00,0.6982,0.6984,0.698,0.69835,482700000.0
2008-09-01 11:40:00,0.6983,0.69835,0.6976,0.6976,206100000.0
2008-09-01 11:45:00,0.6977,0.69835,0.6974,0.6978,800600000.0
2008-09-01 11:50:00,0.6978,0.6983,0.69765,0.6983,432800003.0
2008-09-01 11:55:00,0.6983,0.6984,0.6978,0.6978,225200000.0
2008-09-01 12:00:00,0.6978,0.69855,0.6978,0.6985,291000000.0
2008-09-01 12:05:00,0.6985,0.69855,0.6982,0.6984,332100000.0
2008-09-01 12:10:00,0.6984,0.6984,0.69805,0.6981,142900000.0
2008-09-01 12:15:00,0.69815,0.6985,0.69776,0.6985,258000000.0
2008-09-01 12:20:00,0.6984,0.6984,0.69777,0.6984,329500000.0
2008-09-01 12:25:00,0.6984,0.6985,0.69785,0.69821,356800000.0
2008-09-01 12:30:00,0.6984,0.6988,0.6981,0.69845,216300000.0
2008-09-01 12:35:00,0.69855,0.69855,0.6981,0.6984,132300000.0
2008-09-01 12:40:00,0.6983,0.6986,0.69767,0.6979,300100000.0
2008-09-01 12:45:00,0.6979,0.698,0.6971,0.6972,404400000.0
2008-09-01 12:50:00,0.69678,0.69738,0.6966,0.6967,636700001.0
2008-09-01 12:55:00,0.6966,0.6967,0.6957,0.6967,193100000.0
2008-09-01 13:00:00,0.69675,0.69675,0.69575,0.6966,400700000.0
2008-09-01 13:05:00,0.69665,0.6973,0.6965,0.6966,173000000.0
2008-09-01 13:10:00,0.69665,0.6968,0.69655,0.6967,79200000.0
2008-09-01 13:15:00,0.6967,0.6969,0.69635,0.6965,174700000.0
2008-09-01 13:20:00,0.6964,0.69705,0.6963,0.69705,64400000.0
2008-09-01 13:25:00,0.6967,0.69695,0.69634,0.69675,328500001.0
2008-09-01 13:30:00,0.6967,0.6976,0.69665,0.6971,165500000.0
2008-09-01 13:35:00,0.6971,0.6972,0.697,0.69705,198900000.0
2008-09-01 13:40:00,0.69673,0.69726,0.69673,0.69705,198300000.0
2008-09-01 13:45:00,0.69663,0.6971,0.69663,0.6969,48300000.0
2008-09-01 13:50:00,0.69681,0.69708,0.6965,0.6966,361000000.0
2008-09-01 13:55:00,0.6966,0.69665,0.6964,0.6966,191200000.0
2008-09-01 14:00:00,0.6966,0.69675,0.6963,0.69675,2843700003.0
2008-09-01 14:05:00,0.6967,0.69745,0.69655,0.6973,847499999.0
2008-09-01 14:10:00,0.6974,0.6974,0.69675,0.6968,197700000.0
2008-09-01 14:15:00,0.6968,0.6969,0.69623,0.6967,108800000.0
2008-09-01 14:20:00,0.69648,0.69699,0.69641,0.6968,114400000.0
2008-09-01 14:25:00,0.6968,0.6969,0.6962,0.69625,105500000.0
2008-09-01 14:30:00,0.6963,0.69675,0.6961,0.69635,234400000.0
2008-09-01 14:35:00,0.6964,0.6968,0.6963,0.6966,200000000.0
2008-09-01 14:40:00,0.69655,0.69665,0.6963,0.6964,392500000.0
2008-09-01 14:45:00,0.6964,0.6965,0.69575,0.6961,276100000.0
2008-09-01 14:50:00,0.69615,0.69621,0.69576,0.6962,110900000.0
2008-09-01 14:55:00,0.6962,0.6963,0.69569,0.69615,162100000.0
2008-09-01 15:00:00,0.6962,0.6962,0.69585,0.69615,218700000.0
2008-09-01 15:05:00,0.6962,0.6962,0.6958,0.6958,117300000.0
2008-09-01 15:10:00,0.6961,0.69615,0.6956,0.6956,130300000.0
2008-09-01 15:15:00,0.6956,0.69595,0.6952,0.6959,578300000.0
2008-09-01 15:20:00,0.69553,0.6964,0.69531,0.69575,378000000.0
2008-09-01 15:25:00,0.6959,0.6967,0.6958,0.6967,300900000.0
2008-09-01 15:30:00,0.69665,0.69705,0.69655,0.6968,79000000.0
2008-09-01 15:35:00,0.69665,0.6975,0.6964,0.6969,373600000.0
2008-09-01 15:40:00,0.69685,0.69695,0.6961,0.69655,1409999994.0
2008-09-01 15:45:00,0.6965,0.6965,0.6961,0.69645,224600000.0
2008-09-01 15:50:00,0.69655,0.6966,0.6958,0.69595,169000000.0
2008-09-01 15:55:00,0.6959,0.69635,0.6959,0.6962,220700000.0
2008-09-01 16:00:00,0.69615,0.6965,0.696,0.69625,50200000.0
2008-09-01 16:05:00,0.6963,0.69635,0.6955,0.69565,253500000.0
2008-09-01 16:10:00,0.69565,0.69584,0.69526,0.6957,381400000.0
2008-09-01 16:15:00,0.6957,0.69575,0.6943,0.6944,770900000.0
2008-09-01 16:20:00,0.6944,0.6948,0.6944,0.6946,163000000.0
2008-09-01 16:25:00,0.6946,0.6948,0.69431,0.69435,390800000.0
2008-09-01 16:30:00,0.69465,0.6948,0.69422,0.6947,356200000.0
2008-09-01 16:35:00,0.6947,0.6949,0.6945,0.6947,200600000.0
2008-09-01 16:40:00,0.69475,0.6952,0.69475,0.69495,203800000.0
2008-09-01 16:45:00,0.695,0.6953,0.69495,0.6951,311900000.0
2008-09-01 16:50:00,0.6951,0.69535,0.695,0.695,156800000.0
2008-09-01 16:55:00,0.6951,0.6951,0.69455,0.69455,312300000.0
2008-09-01 17:00:00,0.69455,0.69475,0.6943,0.6943,571400000.0
2008-09-01 17:05:00,0.6945,0.6945,0.69401,0.6943,244400000.0
2008-09-01 17:10:00,0.6943,0.6945,0.69415,0.6944,122500000.0
2008-09-01 17:15:00,0.69445,0.695,0.6942,0.6944,455000000.0
2008-09-01 17:20:00,0.6944,0.69465,0.69425,0.69465,201800000.0
2008-09-01 17:25:00,0.69465,0.6957,0.69465,0.6954,481100000.0
2008-09-01 17:30:00,0.69545,0.69655,0.6954,0.6956,854900000.0
2008-09-01 17:35:00,0.6956,0.6958,0.6954,0.6956,247400000.0
2008-09-01 17:40:00,0.6955,0.6963,0.6955,0.69605,460700002.0
2008-09-01 17:45:00,0.69605,0.6964,0.696,0.6961,450199999.0
2008-09-01 17:50:00,0.69615,0.6964,0.6955,0.6955,391600000.0
2008-09-01 17:55:00,0.6955,0.6955,0.6946,0.6949,271300000.0
2008-09-01 18:00:00,0.6949,0.6953,0.6948,0.69515,46500000.0
2008-09-01 18:05:00,0.6951,0.6951,0.6947,0.69485,298700000.0
2008-09-01 18:10:00,0.69495,0.69595,0.6941,0.69425,171200000.0
2008-09-01 18:15:00,0.69425,0.6947,0.69405,0.69436,143900000.0
2008-09-01 18:20:00,0.69465,0.69529,0.6946,0.6952,154000000.0
2008-09-01 18:25:00,0.69495,0.69575,0.69484,0.69565,438900000.0
2008-09-01 18:30:00,0.69575,0.69575,0.69533,0.69543,172500000.0
2008-09-01 18:35:00,0.6956,0.6957,0.69518,0.69532,164300000.0
2008-09-01 18:40:00,0.69522,0.69578,0.69512,0.6952,445700000.0
2008-09-01 18:45:00,0.6957,0.6957,0.69508,0.6957,374500000.0
2008-09-01 18:50:00,0.69505,0.69555,0.69505,0.6951,157500000.0
2008-09-01 18:55:00,0.6951,0.6952,0.6945,0.69455,196400000.0
2008-09-01 19:00:00,0.6946,0.6946,0.69415,0.6942,145100000.0
2008-09-01 19:05:00,0.6941,0.6945,0.69405,0.6944,263200000.0
2008-09-01 19:10:00,0.6945,0.6951,0.69435,0.6949,167600000.0
2008-09-01 19:15:00,0.6949,0.6953,0.69458,0.6953,512300000.0
2008-09-01 19:20:00,0.6953,0.6953,0.6951,0.6952,471800003.0
2008-09-01 19:25:00,0.6952,0.6952,0.6952,0.6952,345600003.0
2008-09-01 19:30:00,0.6952,0.6952,0.6952,0.6952,372599993.0
2008-09-01 19:35:00,0.6952,0.6952,0.6952,0.6952,637200014.0
2008-09-01 19:40:00,0.6952,0.6954,0.6952,0.6954,627999997.0
2008-09-01 19:45:00,0.6955,0.6956,0.69545,0.6956,74500000.0
2008-09-01 19:50:00,0.69548,0.69561,0.6952,0.6955,94900000.0
2008-09-01 19:55:00,0.6956,0.6958,0.6955,0.6958,103400000.0
2008-09-01 20:00:00,0.6958,0.696,0.6958,0.696,189700000.0
2008-09-01 20:05:00,0.6959,0.696,0.6959,0.696,44800000.0
2008-09-01 20:10:00,0.696,0.696,0.69547,0.69567,519700001.0
2008-09-01 20:15:00,0.696,0.696,0.6955,0.6959,298700000.0
2008-09-01 20:20:00,0.6959,0.696,0.69549,0.69554,377600000.0
2008-09-01 20:25:00,0.69553,0.696,0.69536,0.6956,466000000.0
2008-09-01 20:30:00,0.69565,0.69595,0.69533,0.69543,577000002.0
2008-09-01 20:35:00,0.69538,0.696,0.69538,0.696,627600001.0
2008-09-01 20:40:00,0.696,0.696,0.696,0.696,75600000.0
2008-09-01 20:45:00,0.696,0.696,0.696,0.696,86400000.0
2008-09-01 20:50:00,0.696,0.696,0.69542,0.69565,128400000.0
2008-09-01 20:55:00,0.69569,0.696,0.69531,0.696,863999998.0
2008-09-01 21:00:00,0.696,0.696,0.696,0.696,6000000.0
2008-09-01 21:05:00,0.696,0.696,0.69543,0.69556,490500000.0
2008-09-01 21:10:00,0.6959,0.6959,0.6957,0.6957,128700000.0
2008-09-01 21:15:00,0.6957,0.6957,0.6957,0.6957,240300000.0
2008-09-01 21:20:00,0.69575,0.69575,0.6957,0.6957,225900000.0
2008-09-01 21:25:00,0.6957,0.6959,0.69524,0.69554,555200001.0
2008-09-01 21:30:00,0.69559,0.6959,0.6953,0.69546,310300000.0
2008-09-01 21:35:00,0.69548,0.6959,0.69547,0.6959,93300000.0
2008-09-01 21:40:00,0.6959,0.6959,0.6957,0.6959,211100000.0
2008-09-01 21:45:00,0.6958,0.6962,0.69575,0.6962,362100003.0
2008-09-01 21:50:00,0.6962,0.6964,0.6957,0.6964,194500000.0
2008-09-01 21:55:00,0.69645,0.6965,0.69594,0.69621,186900000.0
2008-09-01 22:00:00,0.69645,0.6965,0.69621,0.6965,152200000.0
2008-09-01 22:05:00,0.6966,0.6966,0.69613,0.69624,144400000.0
2008-09-01 22:10:00,0.6965,0.6967,0.69583,0.6963,364200000.0
2008-09-01 22:15:00,0.69572,0.69594,0.69558,0.69578,433500000.0
2008-09-01 22:20:00,0.69587,0.69613,0.69559,0.69569,328300000.0
2008-09-01 22:25:00,0.69563,0.6963,0.69563,0.6957,191300000.0
2008-09-01 22:30:00,0.6957,0.6958,0.6956,0.6957,97700000.0
2008-09-01 22:35:00,0.69549,0.6959,0.69538,0.6958,71900000.0
2008-09-01 22:40:00,0.69564,0.69607,0.69562,0.69562,264100001.0
2008-09-01 22:45:00,0.69575,0.69575,0.69505,0.6956,333499998.0
2008-09-01 22:50:00,0.6956,0.6959,0.6955,0.6957,182700000.0
2008-09-01 22:55:00,0.6957,0.69595,0.69543,0.6959,36600000.0
2008-09-01 23:00:00,0.69595,0.6961,0.6956,0.69585,68000000.0
2008-09-01 23:05:00,0.6959,0.6959,0.6954,0.69563,118800000.0
2008-09-01 23:10:00,0.6958,0.69605,0.69525,0.6955,118800000.0
2008-09-01 23:15:00,0.6955,0.69552,0.69503,0.6951,45700000.0
2008-09-01 23:20:00,0.6951,0.6955,0.69472,0.69485,270200000.0
2008-09-01 23:25:00,0.6955,0.6955,0.69479,0.6951,139200000.0
2008-09-01 23:30:00,0.6955,0.6958,0.69491,0.69555,261000001.0
2008-09-01 23:35:00,0.6955,0.69558,0.69502,0.69543,169800000.0
2008-09-01 23:40:00,0.69534,0.6961,0.69499,0.6957,201300000.0
2008-09-01 23:45:00,0.6957,0.6961,0.6955,0.6959,201900000.0
2008-09-01 23:50:00,0.6959,0.6959,0.69541,0.6957,549900000.0
2008-09-01 23:55:00,0.6957,0.6957,0.69455,0.695,447100000.0
2008-09-02 00:00:00,0.695,0.6955,0.69465,0.6955,855600001.0
2008-09-02 00:05:00,0.6955,0.6955,0.6949,0.695,553300001.0
2008-09-02 00:10:00,0.695,0.695,0.69385,0.6945,430100000.0
2008-09-02 00:15:00,0.6945,0.6945,0.6939,0.6944,560400000.0
2008-09-02 00:20:00,0.6944,0.6945,0.694,0.6941,459500000.0
2008-09-02 00:25:00,0.6941,0.6941,0.69295,0.6931,991499999.0
2008-09-02 00:30:00,0.6931,0.6936,0.6931,0.6933,427800000.0
2008-09-02 00:35:00,0.6933,0.69365,0.6929,0.69345,788300000.0
2008-09-02 00:40:00,0.6934,0.6934,0.69223,0.69227,743599999.0
2008-09-02 00:45:00,0.6926,0.6927,0.6917,0.6921,840199998.0
2008-09-02 00:50:00,0.6921,0.6933,0.6921,0.693,1526300000.0
2008-09-02 00:55:00,0.6931,0.6932,0.6927,0.6928,428000000.0
2008-09-02 01:00:00,0.6928,0.6934,0.69275,0.6933,659699986.0
2008-09-02 01:05:00,0.6934,0.6939,0.69305,0.6935,1165899999.0
2008-09-02 01:10:00,0.6934,0.6934,0.6929,0.693,195300000.0
2008-09-02 01:15:00,0.6932,0.6936,0.69225,0.6927,1195399995.0
2008-09-02 01:20:00,0.6927,0.693,0.69155,0.692,1277399999.0
2008-09-02 01:25:00,0.6921,0.6925,0.692,0.6925,837499994.0
2008-09-02 01:30:00,0.6925,0.6928,0.6925,0.6928,504199999.0
2008-09-02 01:35:00,0.6928,0.6928,0.69244,0.6926,762300003.0
2008-09-02 01:40:00,0.69263,0.69297,0.69244,0.6928,201800001.0
2008-09-02 01:45:00,0.69253,0.6928,0.69237,0.6927,372399996.0
2008-09-02 01:50:00,0.6927,0.69289,0.69236,0.69236,282400000.0
2008-09-02 01:55:00,0.69248,0.6929,0.69222,0.6926,767999999.0
2008-09-02 02:00:00,0.6926,0.693,0.6926,0.6928,766999992.0
2008-09-02 02:05:00,0.6928,0.6931,0.6928,0.6929,247600000.0
2008-09-02 02:10:00,0.69273,0.69308,0.69239,0.6929,872500002.0
2008-09-02 02:15:00,0.6928,0.6929,0.6917,0.6922,1302500001.0
2008-09-02 02:20:00,0.6922,0.6924,0.692,0.6922,1067599997.0
2008-09-02 02:25:00,0.6923,0.6928,0.6923,0.6928,626900004.0
2008-09-02 02:30:00,0.6928,0.6928,0.69199,0.69265,592500001.0
2008-09-02 02:35:00,0.69265,0.6933,0.69265,0.6928,560600000.0
2008-09-02 02:40:00,0.6928,0.6929,0.6925,0.69265,578999998.0
2008-09-02 02:45:00,0.69265,0.6928,0.69265,0.6928,82500000.0
2008-09-02 02:50:00,0.69285,0.69295,0.69275,0.6928,102500000.0
2008-09-02 02:55:00,0.6928,0.693,0.6928,0.6928,366900001.0
2008-09-02 03:00:00,0.6928,0.6934,0.6928,0.6931,409199997.0
2008-09-02 03:05:00,0.69305,0.6931,0.6929,0.6929,218700000.0
2008-09-02 03:10:00,0.6929,0.693,0.69275,0.6929,581200000.0
2008-09-02 03:15:00,0.6929,0.6929,0.6929,0.6929,74700000.0
2008-09-02 03:20:00,0.6929,0.6933,0.69244,0.6933,321800002.0
2008-09-02 03:25:00,0.6933,0.6937,0.6931,0.6934,630699999.0
2008-09-02 03:30:00,0.6934,0.6935,0.69285,0.6934,591500000.0
2008-09-02 03:35:00,0.6934,0.6934,0.6928,0.6929,361200000.0
2008-09-02 03:40:00,0.693,0.6934,0.6927,0.6929,859599996.0
2008-09-02 03:45:00,0.6928,0.6933,0.6928,0.6931,568499995.0
2008-09-02 03:50:00,0.6931,0.6934,0.693,0.6933,591900001.0
2008-09-02 03:55:00,0.6933,0.6933,0.6932,0.6932,437400000.0
2008-09-02 04:00:00,0.6932,0.6932,0.69285,0.69295,316800001.0
2008-09-02 04:05:00,0.69295,0.6931,0.6927,0.6931,571999998.0
2008-09-02 04:10:00,0.6931,0.6931,0.69245,0.69255,146000000.0
2008-09-02 04:15:00,0.6926,0.693,0.69218,0.69261,237300000.0
2008-09-02 04:20:00,0.6928,0.693,0.6928,0.693,338600000.0
2008-09-02 04:25:00,0.693,0.69305,0.6929,0.69305,158200000.0
2008-09-02 04:30:00,0.69305,0.6933,0.69305,0.6932,308100001.0
2008-09-02 04:35:00,0.6932,0.6932,0.6929,0.693,388000001.0
2008-09-02 04:40:00,0.693,0.6931,0.693,0.6931,213899998.0
2008-09-02 04:45:00,0.6931,0.6931,0.69265,0.6927,363000000.0
2008-09-02 04:50:00,0.6926,0.6928,0.69194,0.6927,469100000.0
2008-09-02 04:55:00,0.6929,0.6929,0.69251,0.69272,125400000.0
2008-09-02 05:00:00,0.69285,0.69285,0.69275,0.69285,38500000.0
2008-09-02 05:05:00,0.69285,0.6929,0.69235,0.6925,93200000.0
2008-09-02 05:10:00,0.69245,0.6929,0.69235,0.6928,190400000.0
2008-09-02 05:15:00,0.6928,0.6929,0.6928,0.6928,163900000.0
2008-09-02 05:20:00,0.6928,0.693,0.6928,0.693,283400000.0
2008-09-02 05:25:00,0.693,0.693,0.6928,0.6928,257300000.0
2008-09-02 05:30:00,0.6929,0.693,0.6925,0.69255,324300000.0
2008-09-02 05:35:00,0.6927,0.6932,0.6926,0.6932,304800000.0
2008-09-02 05:40:00,0.6932,0.6932,0.6925,0.6927,312299999.0
2008-09-02 05:45:00,0.6927,0.6927,0.6925,0.6925,225400000.0
2008-09-02 05:50:00,0.6925,0.693,0.69225,0.6923,414600000.0
2008-09-02 05:55:00,0.69235,0.6925,0.6923,0.6923,330300000.0
2008-09-02 06:00:00,0.6923,0.6924,0.6922,0.6924,138000000.0
2008-09-02 06:05:00,0.6924,0.6925,0.6922,0.6923,387200000.0
2008-09-02 06:10:00,0.6923,0.6923,0.692,0.6921,524600000.0
2008-09-02 06:15:00,0.6921,0.69225,0.692,0.6922,233100000.0
2008-09-02 06:20:00,0.69225,0.69245,0.6922,0.69245,116800000.0
2008-09-02 06:25:00,0.6924,0.6927,0.69145,0.6919,426400000.0
2008-09-02 06:30:00,0.692,0.69395,0.692,0.6927,1148000002.0
2008-09-02 06:35:00,0.6927,0.6931,0.6924,0.6929,872700000.0
2008-09-02 06:40:00,0.6929,0.6932,0.69235,0.6931,896500000.0
2008-09-02 06:45:00,0.6931,0.6936,0.6929,0.6935,391000000.0
2008-09-02 06:50:00,0.6936,0.6936,0.6929,0.6932,688300001.0
2008-09-02 06:55:00,0.6932,0.69345,0.6929,0.6932,674100000.0
2008-09-02 07:00:00,0.69315,0.6933,0.6925,0.6925,1251900000.0
2008-09-02 07:05:00,0.69255,0.6934,0.6925,0.693,458899999.0
2008-09-02 07:10:00,0.693,0.69315,0.6926,0.69305,469000000.0
2008-09-02 07:15:00,0.69305,0.6935,0.693,0.6934,223900002.0
2008-09-02 07:20:00,0.6934,0.6934,0.6919,0.6927,773700000.0
2008-09-02 07:25:00,0.6927,0.6927,0.6924,0.6925,526900001.0
2008-09-02 07:30:00,0.69255,0.6928,0.6924,0.6926,703000000.0
2008-09-02 07:35:00,0.6926,0.6926,0.6909,0.6911,1014400003.0
2008-09-02 07:40:00,0.6911,0.6914,0.6908,0.6909,682300001.0
2008-09-02 07:45:00,0.6908,0.691,0.6897,0.6903,1647100003.0
2008-09-02 07:50:00,0.6904,0.6904,0.6899,0.6901,906600000.0
2008-09-02 07:55:00,0.69015,0.69015,0.6883,0.68875,922299998.0
2008-09-02 08:00:00,0.68875,0.6896,0.68845,0.6892,1135300001.0
2008-09-02 08:05:00,0.6891,0.6895,0.6891,0.6894,529700000.0
2008-09-02 08:10:00,0.6894,0.6897,0.6892,0.68935,307300000.0
2008-09-02 08:15:00,0.68945,0.6895,0.6876,0.6883,1291700001.0
2008-09-02 08:20:00,0.6883,0.6885,0.6873,0.68735,1355000003.0
2008-09-02 08:25:00,0.6873,0.6882,0.68705,0.6878,874499998.0
2008-09-02 08:30:00,0.6879,0.6887,0.6877,0.6883,705400000.0
2008-09-02 08:35:00,0.6882,0.68835,0.687,0.68705,899800000.0
2008-09-02 08:40:00,0.6871,0.6872,0.6865,0.6865,991300000.0
2008-09-02 08:45:00,0.6865,0.6867,0.68525,0.68525,904400000.0
2008-09-02 08:50:00,0.68525,0.6855,0.6848,0.68525,881600000.0
2008-09-02 08:55:00,0.6853,0.6854,0.68405,0.6844,1051500000.0
2008-09-02 09:00:00,0.6844,0.6853,0.68405,0.6853,802800000.0
2008-09-02 09:05:00,0.6849,0.68615,0.6849,0.68575,514100000.0
2008-09-02 09:10:00,0.6857,0.68625,0.68555,0.6857,714300000.0
2008-09-02 09:15:00,0.68565,0.68665,0.6856,0.68655,473600000.0
2008-09-02 09:20:00,0.68655,0.6866,0.6857,0.6858,542600000.0
2008-09-02 09:25:00,0.6858,0.6859,0.68525,0.68535,342000000.0
2008-09-02 09:30:00,0.68535,0.6855,0.6847,0.6851,407100000.0
2008-09-02 09:35:00,0.6851,0.6859,0.6848,0.6857,264300000.0
2008-09-02 09:40:00,0.6855,0.6857,0.68465,0.6847,279800000.0
2008-09-02 09:45:00,0.6847,0.68545,0.68455,0.6846,884600004.0
2008-09-02 09:50:00,0.6845,0.6846,0.6832,0.6837,1009599999.0
2008-09-02 09:55:00,0.68375,0.68415,0.6833,0.68345,955899999.0
2008-09-02 10:00:00,0.6835,0.6843,0.6833,0.68385,576900000.0
2008-09-02 10:05:00,0.6839,0.6844,0.6832,0.6832,559900000.0
2008-09-02 10:10:00,0.6832,0.6833,0.68245,0.6825,889100000.0
2008-09-02 10:15:00,0.6825,0.6826,0.6804,0.6805,1753999999.0
2008-09-02 10:20:00,0.6805,0.6821,0.6803,0.68155,1220500001.0
2008-09-02 10:25:00,0.68155,0.6827,0.6815,0.68245,1521000009.0
2008-09-02 10:30:00,0.6825,0.6826,0.68165,0.682,369000000.0
2008-09-02 10:35:00,0.6822,0.6832,0.682,0.6824,908200000.0
2008-09-02 10:40:00,0.68225,0.68325,0.68225,0.68235,831000000.0
2008-09-02 10:45:00,0.68235,0.6839,0.6822,0.68325,786900000.0
2008-09-02 10:50:00,0.6833,0.68355,0.68265,0.68285,562800000.0
2008-09-02 10:55:00,0.6829,0.6834,0.68235,0.6831,615100000.0
2008-09-02 11:00:00,0.6831,0.6831,0.68245,0.6828,452600000.0
2008-09-02 11:05:00,0.683,0.68345,0.6828,0.6831,367000000.0
2008-09-02 11:10:00,0.68315,0.6833,0.6827,0.6827,851800000.0
2008-09-02 11:15:00,0.6827,0.6829,0.6819,0.68245,1094200000.0
2008-09-02 11:20:00,0.6825,0.6836,0.6824,0.6834,1103299999.0
2008-09-02 11:25:00,0.6834,0.6838,0.6825,0.683,1279600000.0
2008-09-02 11:30:00,0.683,0.6833,0.68195,0.6826,1413900000.0
2008-09-02 11:35:00,0.6826,0.6826,0.68055,0.6808,1836999999.0
2008-09-02 11:40:00,0.6808,0.68145,0.68065,0.6813,1091100000.0
2008-09-02 11:45:00,0.6813,0.6814,0.6809,0.6812,688900000.0
2008-09-02 11:50:00,0.6812,0.6821,0.6812,0.6819,1153100000.0
2008-09-02 11:55:00,0.682,0.68215,0.6813,0.68205,676100000.0
2008-09-02 12:00:00,0.682,0.68365,0.682,0.6834,744900000.0
2008-09-02 12:05:00,0.68335,0.68445,0.68265,0.6842,1001900000.0
2008-09-02 12:10:00,0.68435,0.6862,0.6842,0.6845,1069700000.0
2008-09-02 12:15:00,0.68465,0.68485,0.68375,0.68405,652600000.0
2008-09-02 12:20:00,0.6841,0.6853,0.684,0.68515,632300000.0
2008-09-02 12:25:00,0.6853,0.6857,0.6847,0.6848,289700000.0
2008-09-02 12:30:00,0.6848,0.6848,0.68405,0.68475,342300000.0
2008-09-02 12:35:00,0.68475,0.68545,0.68465,0.68525,393200000.0
2008-09-02 12:40:00,0.68535,0.6858,0.6853,0.6857,256300000.0
2008-09-02 12:45:00,0.6857,0.6858,0.6856,0.6857,342500000.0
2008-09-02 12:50:00,0.6857,0.6858,0.68505,0.68505,447000000.0
2008-09-02 12:55:00,0.68505,0.68525,0.6846,0.685,511700000.0
2008-09-02 13:00:00,0.685,0.6852,0.6845,0.6846,318000000.0
2008-09-02 13:05:00,0.6846,0.68515,0.6846,0.6849,258200000.0
2008-09-02 13:10:00,0.6849,0.68515,0.6849,0.685,257300000.0
2008-09-02 13:15:00,0.6851,0.6851,0.68445,0.68445,398600000.0
2008-09-02 13:20:00,0.68445,0.6847,0.6839,0.68455,648500000.0
2008-09-02 13:25:00,0.68465,0.68505,0.6843,0.6849,505400000.0
2008-09-02 13:30:00,0.6849,0.68515,0.6847,0.6851,194800000.0
2008-09-02 13:35:00,0.6851,0.6852,0.6848,0.68505,207700000.0
2008-09-02 13:40:00,0.685,0.6852,0.68458,0.68473,123700000.0
2008-09-02 13:45:00,0.6852,0.6856,0.68495,0.685,229600000.0
2008-09-02 13:50:00,0.68505,0.68645,0.68505,0.68615,371300000.0
2008-09-02 13:55:00,0.6862,0.68705,0.6862,0.6868,384700000.0
2008-09-02 14:00:00,0.6868,0.6868,0.6854,0.686,446900000.0
2008-09-02 14:05:00,0.686,0.6862,0.686,0.686,373800000.0
2008-09-02 14:10:00,0.68595,0.6863,0.6859,0.68605,171200000.0
2008-09-02 14:15:00,0.68605,0.68615,0.68545,0.6855,425600000.0
2008-09-02 14:20:00,0.6855,0.68565,0.6852,0.6855,389400000.0
2008-09-02 14:25:00,0.68545,0.68545,0.6852,0.68525,347800000.0
2008-09-02 14:30:00,0.6852,0.6857,0.6851,0.6854,641100001.0
2008-09-02 14:35:00,0.6854,0.6854,0.68395,0.68395,544502700.0
2008-09-02 14:40:00,0.68395,0.68445,0.6838,0.6841,541600000.0
2008-09-02 14:45:00,0.68405,0.68405,0.6826,0.6829,610700000.0
2008-09-02 14:50:00,0.6829,0.68375,0.68245,0.68255,508635000.0
2008-09-02 14:55:00,0.68255,0.68255,0.6815,0.6816,747900000.0
2008-09-02 15:00:00,0.6815,0.6822,0.68145,0.6816,803400000.0
2008-09-02 15:05:00,0.6817,0.6832,0.6815,0.68285,453300000.0
2008-09-02 15:10:00,0.68285,0.68375,0.6827,0.68335,291700000.0
2008-09-02 15:15:00,0.68325,0.6843,0.68325,0.6843,469700000.0
2008-09-02 15:20:00,0.68445,0.68565,0.68415,0.68535,507100000.0
2008-09-02 15:25:00,0.6854,0.6857,0.68475,0.6852,695300000.0
2008-09-02 15:30:00,0.68525,0.6855,0.68475,0.68505,560400000.0
2008-09-02 15:35:00,0.68505,0.6864,0.68505,0.6853,565300000.0
2008-09-02 15:40:00,0.6853,0.68545,0.6849,0.6852,1463899998.0
2008-09-02 15:45:00,0.6851,0.6859,0.6851,0.6855,2612300007.0
2008-09-02 15:50:00,0.6855,0.68585,0.6852,0.6853,498000000.0
2008-09-02 15:55:00,0.68535,0.68565,0.6844,0.6849,938300000.0
2008-09-02 16:00:00,0.6849,0.6858,0.68485,0.6857,483700000.0
2008-09-02 16:05:00,0.6857,0.6881,0.6857,0.68785,647700000.0
2008-09-02 16:10:00,0.68785,0.6883,0.6868,0.6868,1173100000.0
2008-09-02 16:15:00,0.6868,0.6877,0.6865,0.68755,630599999.0
2008-09-02 16:20:00,0.6876,0.6876,0.6869,0.68695,587400000.0
2008-09-02 16:25:00,0.6869,0.6874,0.6865,0.68665,635400000.0
2008-09-02 16:30:00,0.68665,0.687,0.6866,0.6867,299700000.0
2008-09-02 16:35:00,0.6867,0.6872,0.68585,0.6872,976300002.0
2008-09-02 16:40:00,0.6872,0.68755,0.687,0.6872,839100000.0
2008-09-02 16:45:00,0.68705,0.68735,0.6865,0.6866,573199999.0
2008-09-02 16:50:00,0.6866,0.6875,0.6859,0.6871,752400000.0
2008-09-02 16:55:00,0.6871,0.6871,0.6858,0.68585,773199998.0
2008-09-02 17:00:00,0.68585,0.6866,0.6858,0.6864,1222600000.0
2008-09-02 17:05:00,0.6864,0.6864,0.6858,0.6859,964100000.0
2008-09-02 17:10:00,0.686,0.686,0.6848,0.6848,425400001.0
2008-09-02 17:15:00,0.6849,0.6854,0.68435,0.6854,964400000.0
2008-09-02 17:20:00,0.6854,0.686,0.6854,0.6858,843700000.0
2008-09-02 17:25:00,0.68585,0.6867,0.68565,0.68635,748504050.0
2008-09-02 17:30:00,0.68635,0.6865,0.68585,0.6859,286800000.0
2008-09-02 17:35:00,0.68585,0.68595,0.6852,0.6854,430400001.0
2008-09-02 17:40:00,0.6855,0.6855,0.68415,0.6845,513000001.0
2008-09-02 17:45:00,0.6845,0.6858,0.6845,0.68575,517600000.0
2008-09-02 17:50:00,0.68575,0.68605,0.6852,0.6858,1069300000.0
2008-09-02 17:55:00,0.68575,0.68595,0.68565,0.68595,499800000.0
2008-09-02 18:00:00,0.6859,0.6861,0.68575,0.6858,226200000.0
2008-09-02 18:05:00,0.68575,0.6858,0.68555,0.6858,378600000.0
2008-09-02 18:10:00,0.68585,0.68605,0.68525,0.686,539299999.0
2008-09-02 18:15:00,0.686,0.68605,0.68515,0.68555,641700000.0
2008-09-02 18:20:00,0.6856,0.68575,0.68535,0.6857,236400000.0
2008-09-02 18:25:00,0.68575,0.6866,0.68565,0.68655,145600000.0
2008-09-02 18:30:00,0.68665,0.68675,0.68595,0.68605,424700000.0
2008-09-02 18:35:00,0.6861,0.68615,0.6861,0.68615,106400000.0
2008-09-02 18:40:00,0.6862,0.68635,0.6861,0.6861,124000000.0
2008-09-02 18:45:00,0.6861,0.68705,0.68605,0.68675,274300000.0
2008-09-02 18:50:00,0.6868,0.6869,0.68655,0.6866,66900000.0
2008-09-02 18:55:00,0.68637,0.6874,0.68619,0.6872,326701350.0
2008-09-02 19:00:00,0.6872,0.6874,0.68665,0.6874,278600000.0
2008-09-02 19:05:00,0.6874,0.68745,0.68677,0.68683,466900000.0
2008-09-02 19:10:00,0.6872,0.68795,0.6871,0.6879,338700000.0
2008-09-02 19:15:00,0.6878,0.688,0.68715,0.688,461200000.0
2008-09-02 19:20:00,0.688,0.6881,0.6873,0.6874,286100000.0
2008-09-02 19:25:00,0.6874,0.6875,0.6873,0.6874,197600000.0
2008-09-02 19:30:00,0.6874,0.6875,0.6872,0.6874,197300000.0
2008-09-02 19:35:00,0.6874,0.6874,0.68679,0.6872,493600002.0
2008-09-02 19:40:00,0.6872,0.6875,0.6869,0.6874,463500000.0
2008-09-02 19:45:00,0.6873,0.6874,0.6872,0.68735,90200000.0
2008-09-02 19:50:00,0.6873,0.6873,0.68725,0.68725,64400000.0
2008-09-02 19:55:00,0.68725,0.6873,0.6872,0.68725,124800000.0
2008-09-02 20:00:00,0.68725,0.68765,0.6872,0.68745,193700000.0
2008-09-02 20:05:00,0.6875,0.6875,0.6874,0.68745,104900000.0
2008-09-02 20:10:00,0.68745,0.6877,0.6874,0.68765,85900000.0
2008-09-02 20:15:00,0.6876,0.6876,0.68745,0.6875,183200000.0
2008-09-02 20:20:00,0.6875,0.6876,0.68735,0.68745,99700000.0
2008-09-02 20:25:00,0.68745,0.68755,0.68665,0.6868,473200000.0
2008-09-02 20:30:00,0.6868,0.68685,0.6861,0.6863,590099999.0
2008-09-02 20:35:00,0.68591,0.6865,0.68581,0.68635,304300000.0
2008-09-02 20:40:00,0.6864,0.6871,0.6863,0.6869,315000000.0
2008-09-02 20:45:00,0.6869,0.6869,0.6869,0.6869,146200000.0
2008-09-02 20:50:00,0.6869,0.6875,0.6869,0.68735,298400000.0
2008-09-02 20:55:00,0.6875,0.6879,0.68725,0.6873,425700000.0
2008-09-02 21:00:00,0.6873,0.68755,0.68709,0.68719,247900000.0
2008-09-02 21:05:00,0.68755,0.68755,0.68697,0.68705,513700001.0
2008-09-02 21:10:00,0.6875,0.6877,0.68705,0.6877,185500000.0
2008-09-02 21:15:00,0.68717,0.6877,0.68703,0.68723,695100000.0
2008-09-02 21:20:00,0.68725,0.68769,0.6867,0.687,1130700000.0
2008-09-02 21:25:00,0.68657,0.68745,0.68644,0.6873,655000001.0
2008-09-02 21:30:00,0.6873,0.6873,0.68668,0.6871,89300000.0
2008-09-02 21:35:00,0.6871,0.6874,0.6867,0.68712,172000000.0
2008-09-02 21:40:00,0.6871,0.6876,0.68694,0.68725,217600000.0
2008-09-02 21:45:00,0.6872,0.6877,0.68699,0.6872,225300000.0
2008-09-02 21:50:00,0.6872,0.6875,0.68692,0.6873,142600000.0
2008-09-02 21:55:00,0.6873,0.68755,0.6865,0.6868,745899991.0
2008-09-02 22:00:00,0.68674,0.68715,0.68638,0.6867,256000000.0
2008-09-02 22:05:00,0.68642,0.687,0.68626,0.687,364800000.0
2008-09-02 22:10:00,0.68682,0.68705,0.68651,0.68695,199300000.0
2008-09-02 22:15:00,0.68695,0.6874,0.68659,0.6873,145200000.0
2008-09-02 22:20:00,0.6872,0.6875,0.687,0.687,192600000.0
2008-09-02 22:25:00,0.687,0.6871,0.68655,0.68677,273400000.0
2008-09-02 22:30:00,0.687,0.6872,0.68695,0.68705,58400000.0
2008-09-02 22:35:00,0.68705,0.68705,0.68621,0.6865,173000000.0
2008-09-02 22:40:00,0.6865,0.6865,0.68609,0.6865,147900000.0
2008-09-02 22:45:00,0.68645,0.68695,0.6864,0.6869,135100000.0
2008-09-02 22:50:00,0.6869,0.6869,0.68685,0.68685,56700000.0
2008-09-02 22:55:00,0.68685,0.68695,0.6863,0.6867,95200000.0
2008-09-02 23:00:00,0.6865,0.6867,0.68633,0.68636,461100000.0
2008-09-02 23:05:00,0.68641,0.6867,0.68622,0.6866,85700000.0
2008-09-02 23:10:00,0.68652,0.68693,0.68638,0.6867,272500000.0
2008-09-02 23:15:00,0.6866,0.6867,0.68617,0.68623,274000000.0
2008-09-02 23:20:00,0.68629,0.68655,0.68595,0.68635,471000001.0
2008-09-02 23:25:00,0.6864,0.687,0.6861,0.6865,247100002.0
2008-09-02 23:30:00,0.68655,0.6871,0.6865,0.6867,117400000.0
2008-09-02 23:35:00,0.68633,0.68695,0.68633,0.6867,313000000.0
2008-09-02 23:40:00,0.68642,0.68725,0.68631,0.68668,552000000.0
2008-09-02 23:45:00,0.68695,0.687,0.68505,0.68661,348700000.0
2008-09-02 23:50:00,0.6867,0.6869,0.6865,0.6865,54800000.0
2008-09-02 23:55:00,0.68635,0.6866,0.68628,0.6866,190200000.0
2008-09-03 00:00:00,0.6866,0.68698,0.68652,0.6869,214700000.0
2008-09-03 00:05:00,0.6869,0.6869,0.6864,0.6865,410000000.0
2008-09-03 00:10:00,0.6865,0.68675,0.6865,0.6867,240100000.0
2008-09-03 00:15:00,0.6867,0.6867,0.6867,0.6867,90700000.0
2008-09-03 00:20:00,0.6867,0.6867,0.6864,0.6864,212400000.0
2008-09-03 00:25:00,0.6864,0.6864,0.6858,0.6859,327500000.0
2008-09-03 00:30:00,0.68563,0.68604,0.6855,0.6855,420300001.0
2008-09-03 00:35:00,0.6855,0.6856,0.6848,0.6853,981400000.0
2008-09-03 00:40:00,0.6853,0.6853,0.6848,0.6851,492100001.0
2008-09-03 00:45:00,0.6851,0.6853,0.6851,0.6852,191100000.0
2008-09-03 00:50:00,0.6852,0.6857,0.68515,0.6855,782700001.0
2008-09-03 00:55:00,0.6855,0.6856,0.68506,0.6852,623999995.0
2008-09-03 01:00:00,0.6854,0.6857,0.685,0.6852,444400000.0
2008-09-03 01:05:00,0.6852,0.6852,0.6846,0.68482,647100000.0
2008-09-03 01:10:00,0.68492,0.6854,0.68492,0.6854,415200000.0
2008-09-03 01:15:00,0.6854,0.6855,0.6852,0.6853,360100000.0
2008-09-03 01:20:00,0.6852,0.68565,0.68505,0.6854,841099997.0
2008-09-03 01:25:00,0.6854,0.68585,0.6853,0.6855,607900001.0
2008-09-03 01:30:00,0.68555,0.68575,0.6853,0.6853,446100000.0
2008-09-03 01:35:00,0.6854,0.6854,0.6848,0.6848,564400000.0
2008-09-03 01:40:00,0.6849,0.685,0.6837,0.6839,898299995.0
2008-09-03 01:45:00,0.6839,0.6845,0.6838,0.6844,824000003.0
2008-09-03 01:50:00,0.6844,0.6846,0.6843,0.6845,541900000.0
2008-09-03 01:55:00,0.6845,0.6845,0.68225,0.6825,2065299995.0
2008-09-03 02:00:00,0.6825,0.6834,0.682,0.6833,1177900000.0
2008-09-03 02:05:00,0.6833,0.6836,0.6825,0.6827,667099999.0
2008-09-03 02:10:00,0.6827,0.6831,0.6822,0.6828,930900003.0
2008-09-03 02:15:00,0.6828,0.68385,0.6825,0.6833,1594899995.0
2008-09-03 02:20:00,0.6833,0.68345,0.6829,0.6831,1310900006.0
2008-09-03 02:25:00,0.6831,0.684,0.683,0.6838,865699998.0
2008-09-03 02:30:00,0.6838,0.684,0.6833,0.6836,1171099997.0
2008-09-03 02:35:00,0.6836,0.6837,0.683,0.6832,1091699996.0
2008-09-03 02:40:00,0.6832,0.6832,0.6827,0.6829,641800000.0
2008-09-03 02:45:00,0.6826,0.6831,0.6825,0.683,555400000.0
2008-09-03 02:50:00,0.683,0.683,0.6824,0.6826,1140900003.0
2008-09-03 02:55:00,0.68221,0.6828,0.68221,0.6826,573899998.0
2008-09-03 03:00:00,0.6826,0.6827,0.6825,0.6825,960600007.0
2008-09-03 03:05:00,0.6826,0.6826,0.6823,0.6825,996500006.0
2008-09-03 03:10:00,0.6825,0.6825,0.6822,0.6823,1402000007.0
2008-09-03 03:15:00,0.68245,0.6828,0.6822,0.6824,577700004.0
2008-09-03 03:20:00,0.6824,0.6831,0.6824,0.68305,475800003.0
2008-09-03 03:25:00,0.68295,0.68335,0.68245,0.68295,679100002.0
2008-09-03 03:30:00,0.68305,0.68315,0.6819,0.682,1483400007.0
2008-09-03 03:35:00,0.682,0.6824,0.682,0.6823,1574300002.0
2008-09-03 03:40:00,0.6823,0.68265,0.68095,0.6812,1355300002.0
2008-09-03 03:45:00,0.6811,0.68225,0.6809,0.6813,1653099997.0
2008-09-03 03:50:00,0.6813,0.6819,0.6811,0.6819,1200099999.0
2008-09-03 03:55:00,0.6819,0.6824,0.6817,0.6817,1470500002.0
2008-09-03 04:00:00,0.6817,0.6819,0.68103,0.6816,1139100000.0
2008-09-03 04:05:00,0.6816,0.6816,0.6812,0.6814,1057200006.0
2008-09-03 04:10:00,0.6814,0.6815,0.6811,0.6813,895600001.0
2008-09-03 04:15:00,0.6813,0.6813,0.681,0.6811,902000001.0
2008-09-03 04:20:00,0.68115,0.6814,0.68115,0.6813,204200000.0
2008-09-03 04:25:00,0.6813,0.6816,0.6812,0.6816,273100002.0
2008-09-03 04:30:00,0.68108,0.68169,0.68099,0.6816,225099999.0
2008-09-03 04:35:00,0.6816,0.6816,0.6811,0.6811,370999998.0
2008-09-03 04:40:00,0.6811,0.6814,0.68078,0.6812,296200000.0
2008-09-03 04:45:00,0.6811,0.6811,0.67945,0.68,3024399995.0
2008-09-03 04:50:00,0.6799,0.68115,0.6798,0.68115,2218699998.0
2008-09-03 04:55:00,0.6812,0.6816,0.6807,0.681,1362200000.0
2008-09-03 05:00:00,0.681,0.6811,0.68045,0.6807,1003499995.0
2008-09-03 05:05:00,0.6807,0.68095,0.6807,0.6808,707900001.0
2008-09-03 05:10:00,0.6808,0.6808,0.6806,0.6806,462900001.0
2008-09-03 05:15:00,0.6806,0.6808,0.6804,0.6808,1035100001.0
2008-09-03 05:20:00,0.6808,0.68135,0.6807,0.681,915499996.0
2008-09-03 05:25:00,0.68105,0.6815,0.6807,0.6808,797700000.0
2008-09-03 05:30:00,0.6808,0.68115,0.6798,0.6798,1146900004.0
2008-09-03 05:35:00,0.6798,0.68,0.6791,0.6793,1696700001.0
2008-09-03 05:40:00,0.6792,0.6794,0.6786,0.6787,1840100002.0
2008-09-03 05:45:00,0.6787,0.6793,0.6786,0.6792,2472100001.0
2008-09-03 05:50:00,0.6792,0.6796,0.6791,0.6796,1165299999.0
2008-09-03 05:55:00,0.6796,0.6797,0.67875,0.6791,1386300009.0
2008-09-03 06:00:00,0.6791,0.6791,0.6778,0.67785,884900002.0
2008-09-03 06:05:00,0.6779,0.678,0.67665,0.6769,2861199997.0
2008-09-03 06:10:00,0.6769,0.6769,0.67335,0.67345,3489100005.0
2008-09-03 06:15:00,0.6737,0.6757,0.67355,0.6746,1114300004.0
2008-09-03 06:20:00,0.6746,0.6747,0.67345,0.6747,695199999.0
2008-09-03 06:25:00,0.6747,0.6755,0.6741,0.6744,823000000.0
2008-09-03 06:30:00,0.6744,0.675,0.6743,0.6745,634300000.0
2008-09-03 06:35:00,0.6745,0.6747,0.67335,0.6745,858099999.0
2008-09-03 06:40:00,0.6745,0.6748,0.67395,0.6745,393900000.0
2008-09-03 06:45:00,0.6746,0.675,0.67425,0.6745,460300000.0
2008-09-03 06:50:00,0.6745,0.6746,0.6738,0.6745,558700000.0
2008-09-03 06:55:00,0.6745,0.6749,0.67365,0.6749,828600002.0
2008-09-03 07:00:00,0.6749,0.6753,0.6739,0.6745,598200000.0
2008-09-03 07:05:00,0.6745,0.67545,0.67446,0.6752,181099999.0
2008-09-03 07:10:00,0.6752,0.6756,0.675,0.6755,223700000.0
2008-09-03 07:15:00,0.6755,0.6764,0.67515,0.67575,916600005.0
2008-09-03 07:20:00,0.67585,0.6763,0.6755,0.6756,501900000.0
2008-09-03 07:25:00,0.6756,0.67585,0.6747,0.6753,873400002.0
2008-09-03 07:30:00,0.6752,0.6753,0.67435,0.6752,621700000.0
2008-09-03 07:35:00,0.6752,0.6752,0.6745,0.675,342000000.0
2008-09-03 07:40:00,0.675,0.6751,0.67415,0.67425,497400000.0
2008-09-03 07:45:00,0.6742,0.6749,0.67412,0.6747,308300000.0
2008-09-03 07:50:00,0.6747,0.6753,0.6746,0.67485,336400000.0
2008-09-03 07:55:00,0.67485,0.67485,0.6742,0.6745,607200000.0
2008-09-03 08:00:00,0.6745,0.67495,0.67445,0.6747,558600000.0
2008-09-03 08:05:00,0.6748,0.67545,0.6747,0.67535,466600000.0
2008-09-03 08:10:00,0.6753,0.6768,0.6752,0.6767,1297000001.0
2008-09-03 08:15:00,0.67655,0.6768,0.6761,0.6761,741300000.0
2008-09-03 08:20:00,0.6761,0.6765,0.67495,0.67495,803800000.0
2008-09-03 08:25:00,0.6749,0.6764,0.6749,0.67595,840200000.0
2008-09-03 08:30:00,0.67595,0.6764,0.6759,0.6764,486700000.0
2008-09-03 08:35:00,0.6764,0.6768,0.6763,0.6766,366100000.0
2008-09-03 08:40:00,0.6766,0.6777,0.6765,0.677,1158800000.0
2008-09-03 08:45:00,0.67695,0.6775,0.6765,0.6775,677400000.0
2008-09-03 08:50:00,0.6775,0.6778,0.67705,0.67715,766299999.0
2008-09-03 08:55:00,0.6769,0.6769,0.67555,0.67595,576500000.0
2008-09-03 09:00:00,0.67595,0.67615,0.6756,0.676,826600000.0
2008-09-03 09:05:00,0.676,0.67645,0.676,0.67635,555700000.0
2008-09-03 09:10:00,0.67645,0.6775,0.6763,0.6775,795600000.0
2008-09-03 09:15:00,0.6775,0.6775,0.6765,0.67675,1043000001.0
2008-09-03 09:20:00,0.6767,0.6767,0.676,0.6762,981700000.0
2008-09-03 09:25:00,0.6763,0.6765,0.6756,0.6759,1051500000.0
2008-09-03 09:30:00,0.67585,0.6767,0.6757,0.6766,629700000.0
2008-09-03 09:35:00,0.6767,0.6769,0.6764,0.6766,694400000.0
2008-09-03 09:40:00,0.6766,0.67765,0.6762,0.6776,815900001.0
2008-09-03 09:45:00,0.6776,0.6776,0.6765,0.67655,1128800000.0
2008-09-03 09:50:00,0.6765,0.677,0.6764,0.67685,672000000.0
2008-09-03 09:55:00,0.6769,0.6769,0.67635,0.6766,591500000.0
2008-09-03 10:00:00,0.67655,0.6766,0.67615,0.67615,570800000.0
2008-09-03 10:05:00,0.67615,0.6767,0.67615,0.6763,575000000.0
2008-09-03 10:10:00,0.6763,0.6763,0.6756,0.6759,995900001.0
2008-09-03 10:15:00,0.6759,0.67645,0.67575,0.67625,675400000.0
2008-09-03 10:20:00,0.67625,0.6764,0.675,0.6751,1684599997.0
2008-09-03 10:25:00,0.6751,0.6759,0.6749,0.6756,902100001.0
2008-09-03 10:30:00,0.67565,0.6762,0.6755,0.67555,910400000.0
2008-09-03 10:35:00,0.67555,0.6761,0.67545,0.6755,776300000.0
2008-09-03 10:40:00,0.6755,0.6762,0.6755,0.6762,454100000.0
2008-09-03 10:45:00,0.6762,0.6775,0.676,0.6771,976500000.0
2008-09-03 10:50:00,0.6771,0.67735,0.6765,0.6766,805700000.0
2008-09-03 10:55:00,0.67665,0.6768,0.67655,0.6767,301200000.0
2008-09-03 11:00:00,0.6767,0.677,0.67575,0.6759,440800000.0
2008-09-03 11:05:00,0.6759,0.6762,0.6756,0.6757,269100002.0
2008-09-03 11:10:00,0.6758,0.6759,0.6755,0.6759,193600000.0
2008-09-03 11:15:00,0.6759,0.6761,0.67565,0.6759,309200000.0
2008-09-03 11:20:00,0.6759,0.6759,0.6755,0.6758,464220726.0
2008-09-03 11:25:00,0.6758,0.676,0.67565,0.67565,80400000.0
2008-09-03 11:30:00,0.67565,0.6757,0.67514,0.6756,282500000.0
2008-09-03 11:35:00,0.6757,0.67595,0.67565,0.6757,381000000.0
2008-09-03 11:40:00,0.6757,0.6763,0.6757,0.6762,235800000.0
2008-09-03 11:45:00,0.6763,0.677,0.6761,0.6768,679100009.0
2008-09-03 11:50:00,0.6768,0.6775,0.67655,0.67705,807800001.0
2008-09-03 11:55:00,0.67705,0.67755,0.67705,0.67735,618600000.0
2008-09-03 12:00:00,0.6774,0.6781,0.67725,0.678,504700000.0
2008-09-03 12:05:00,0.678,0.6785,0.678,0.6785,409800000.0
2008-09-03 12:10:00,0.6785,0.6787,0.67835,0.6786,558700000.0
2008-09-03 12:15:00,0.67865,0.6787,0.67815,0.6782,274500000.0
2008-09-03 12:20:00,0.6782,0.6782,0.6779,0.67805,467500000.0
2008-09-03 12:25:00,0.6781,0.6782,0.6773,0.67765,732400000.0
2008-09-03 12:30:00,0.67765,0.67815,0.67765,0.6778,856100001.0
2008-09-03 12:35:00,0.6778,0.6778,0.67695,0.67725,367800000.0
2008-09-03 12:40:00,0.67725,0.6776,0.6772,0.6776,362200000.0
2008-09-03 12:45:00,0.6776,0.67765,0.67692,0.6776,180600000.0
2008-09-03 12:50:00,0.6776,0.67815,0.6776,0.6779,322600000.0
2008-09-03 12:55:00,0.6779,0.6788,0.6778,0.67865,658500000.0
2008-09-03 13:00:00,0.67865,0.67885,0.6785,0.6787,222700000.0
2008-09-03 13:05:00,0.6786,0.67895,0.6782,0.6788,235600000.0
2008-09-03 13:10:00,0.67875,0.67925,0.67875,0.67915,384800000.0
2008-09-03 13:15:00,0.6791,0.6793,0.67895,0.67905,927700000.0
2008-09-03 13:20:00,0.6791,0.67915,0.67805,0.6782,672900000.0
2008-09-03 13:25:00,0.6782,0.6785,0.67796,0.6784,181400000.0
2008-09-03 13:30:00,0.6784,0.67845,0.67825,0.6783,270900000.0
2008-09-03 13:35:00,0.6783,0.679,0.6783,0.6788,518700000.0
2008-09-03 13:40:00,0.6788,0.67905,0.6787,0.6787,560400000.0
2008-09-03 13:45:00,0.67855,0.679,0.6785,0.6787,275000000.0
2008-09-03 13:50:00,0.6787,0.6789,0.6787,0.6789,121100000.0
2008-09-03 13:55:00,0.6789,0.6795,0.6787,0.67925,530200000.0
2008-09-03 14:00:00,0.67925,0.6796,0.679,0.6796,773600000.0
2008-09-03 14:05:00,0.6796,0.6812,0.6796,0.681,968000000.0
2008-09-03 14:10:00,0.681,0.68265,0.681,0.68135,999400000.0
2008-09-03 14:15:00,0.6813,0.6816,0.68105,0.6812,493600000.0
2008-09-03 14:20:00,0.6812,0.68295,0.68095,0.6829,987100000.0
2008-09-03 14:25:00,0.6829,0.6831,0.68235,0.6827,887100000.0
2008-09-03 14:30:00,0.6827,0.6833,0.68255,0.6831,1185500003.0
2008-09-03 14:35:00,0.6831,0.68545,0.68295,0.6848,1162400001.0
2008-09-03 14:40:00,0.6848,0.6852,0.6844,0.685,1285200000.0
2008-09-03 14:45:00,0.685,0.685,0.6829,0.68325,1439500000.0
2008-09-03 14:50:00,0.6833,0.6835,0.6816,0.68245,1034699998.0
2008-09-03 14:55:00,0.68245,0.6836,0.68205,0.6834,906500000.0
2008-09-03 15:00:00,0.6834,0.6836,0.68295,0.6831,736400001.0
2008-09-03 15:05:00,0.6831,0.6837,0.6831,0.68365,512199999.0
2008-09-03 15:10:00,0.6836,0.68495,0.6835,0.68375,636900000.0
2008-09-03 15:15:00,0.68362,0.68446,0.68304,0.6839,348800000.0
2008-09-03 15:20:00,0.6839,0.6848,0.6834,0.6847,1038400002.0
2008-09-03 15:25:00,0.6847,0.6872,0.6846,0.68705,1054400000.0
2008-09-03 15:30:00,0.68715,0.6875,0.68645,0.6869,1896600001.0
2008-09-03 15:35:00,0.6869,0.6884,0.6861,0.6884,1360000004.0
2008-09-03 15:40:00,0.6884,0.6897,0.6879,0.6881,1492400002.0
2008-09-03 15:45:00,0.6882,0.6882,0.6862,0.68625,1476300000.0
2008-09-03 15:50:00,0.6862,0.6874,0.6861,0.6869,1348400002.0
2008-09-03 15:55:00,0.6869,0.68715,0.68535,0.68545,1723300007.0
2008-09-03 16:00:00,0.6856,0.6861,0.684,0.6851,1108900000.0
2008-09-03 16:05:00,0.6852,0.68575,0.6849,0.68575,528400000.0
2008-09-03 16:10:00,0.6858,0.6862,0.68545,0.68575,785800000.0
2008-09-03 16:15:00,0.6858,0.6858,0.685,0.68505,370500001.0
2008-09-03 16:20:00,0.68499,0.6863,0.68484,0.6856,813300001.0
2008-09-03 16:25:00,0.6856,0.68705,0.6856,0.68695,394200000.0
2008-09-03 16:30:00,0.687,0.68725,0.6862,0.6862,499000000.0
2008-09-03 16:35:00,0.68625,0.6863,0.68435,0.68455,509900000.0
2008-09-03 16:40:00,0.68455,0.68475,0.6841,0.6842,972800000.0
2008-09-03 16:45:00,0.6842,0.685,0.6832,0.68475,1194299999.0
2008-09-03 16:50:00,0.6847,0.6847,0.68365,0.6842,427900000.0
2008-09-03 16:55:00,0.68415,0.6844,0.6819,0.682,1418600001.0
2008-09-03 17:00:00,0.682,0.6827,0.6809,0.68245,1328700002.0
2008-09-03 17:05:00,0.68245,0.6826,0.68163,0.68245,316600000.0
2008-09-03 17:10:00,0.68235,0.6829,0.68225,0.68245,562400002.0
2008-09-03 17:15:00,0.68255,0.6829,0.68245,0.68265,407300000.0
2008-09-03 17:20:00,0.68265,0.6828,0.68147,0.68245,440800000.0
2008-09-03 17:25:00,0.68245,0.6825,0.68175,0.6822,505300000.0
2008-09-03 17:30:00,0.6822,0.6825,0.6819,0.682,473300000.0
2008-09-03 17:35:00,0.6821,0.6823,0.68165,0.6817,453500001.0
2008-09-03 17:40:00,0.68175,0.6829,0.68165,0.6827,635700000.0
2008-09-03 17:45:00,0.6827,0.68465,0.6825,0.68455,678100000.0
2008-09-03 17:50:00,0.6845,0.6846,0.68365,0.68405,416400000.0
2008-09-03 17:55:00,0.6842,0.6845,0.68395,0.6842,464900004.0
2008-09-03 18:00:00,0.68415,0.6856,0.6841,0.68535,292700000.0
2008-09-03 18:05:00,0.68535,0.68535,0.6845,0.6848,237600000.0
2008-09-03 18:10:00,0.6848,0.68525,0.68425,0.68505,333600000.0
2008-09-03 18:15:00,0.68495,0.68515,0.68435,0.68485,568900000.0
2008-09-03 18:20:00,0.68485,0.6852,0.6842,0.6846,719600000.0
2008-09-03 18:25:00,0.6846,0.6847,0.68345,0.6838,374800001.0
2008-09-03 18:30:00,0.6838,0.6847,0.6837,0.6844,789000000.0
2008-09-03 18:35:00,0.6844,0.6844,0.6836,0.68375,497000000.0
2008-09-03 18:40:00,0.68375,0.6844,0.6835,0.6842,187900000.0
2008-09-03 18:45:00,0.6842,0.6843,0.6841,0.6842,338700000.0
2008-09-03 18:50:00,0.6842,0.6843,0.68365,0.6838,221300000.0
2008-09-03 18:55:00,0.6838,0.6842,0.6838,0.684,173700000.0
2008-09-03 19:00:00,0.684,0.684,0.6838,0.68395,216100003.0
2008-09-03 19:05:00,0.68395,0.684,0.6839,0.6839,664100001.0
2008-09-03 19:10:00,0.6839,0.6841,0.68358,0.68364,755800008.0
2008-09-03 19:15:00,0.684,0.684,0.68335,0.684,694000000.0
2008-09-03 19:20:00,0.684,0.684,0.68345,0.6836,85700000.0
2008-09-03 19:25:00,0.6836,0.6845,0.6836,0.684,325600004.0
2008-09-03 19:30:00,0.684,0.6845,0.68366,0.6843,210000000.0
2008-09-03 19:35:00,0.6844,0.6844,0.68364,0.68406,640300002.0
2008-09-03 19:40:00,0.6841,0.6847,0.68405,0.6847,196600000.0
2008-09-03 19:45:00,0.6847,0.6849,0.68438,0.6845,160800000.0
2008-09-03 19:50:00,0.6845,0.6846,0.68445,0.6845,332600000.0
2008-09-03 19:55:00,0.68472,0.68473,0.68421,0.6845,927800000.0
2008-09-03 20:00:00,0.6845,0.6848,0.68425,0.68425,290500000.0
2008-09-03 20:05:00,0.6848,0.6848,0.68456,0.6848,213400000.0
2008-09-03 20:10:00,0.6848,0.6848,0.68415,0.6848,909799999.0
2008-09-03 20:15:00,0.6848,0.6848,0.68415,0.68443,626000003.0
2008-09-03 20:20:00,0.68462,0.6848,0.68429,0.6848,670400002.0
2008-09-03 20:25:00,0.6847,0.6848,0.68435,0.6848,262000000.0
2008-09-03 20:30:00,0.68458,0.6848,0.68397,0.68415,548000001.0
2008-09-03 20:35:00,0.68417,0.6849,0.68406,0.6845,821200002.0
2008-09-03 20:40:00,0.68445,0.6851,0.6843,0.6851,248500000.0
2008-09-03 20:45:00,0.68479,0.68511,0.68476,0.685,278600000.0
2008-09-03 20:50:00,0.685,0.68605,0.6845,0.685,553100005.0
2008-09-03 20:55:00,0.68495,0.6855,0.6848,0.68495,172100000.0
2008-09-03 21:00:00,0.68495,0.68495,0.68453,0.68465,314600000.0
2008-09-03 21:05:00,0.68465,0.68491,0.68461,0.6848,236200000.0
2008-09-03 21:10:00,0.6848,0.6848,0.68425,0.68425,241400000.0
2008-09-03 21:15:00,0.68435,0.6846,0.6842,0.6842,172000000.0
2008-09-03 21:20:00,0.6842,0.6847,0.6842,0.6844,438200002.0
2008-09-03 21:25:00,0.6844,0.6846,0.68345,0.6836,437500002.0
2008-09-03 21:30:00,0.6836,0.68405,0.68355,0.68405,396100007.0
2008-09-03 21:35:00,0.684,0.68415,0.68355,0.6837,504800002.0
2008-09-03 21:40:00,0.68318,0.6837,0.6829,0.6836,120800000.0
2008-09-03 21:45:00,0.6836,0.6836,0.6836,0.6836,75600000.0
2008-09-03 21:50:00,0.6836,0.6836,0.6836,0.6836,50400000.0
2008-09-03 21:55:00,0.6836,0.68415,0.6832,0.68415,1007900008.0
2008-09-03 22:00:00,0.6842,0.6848,0.68415,0.68455,328100000.0
2008-09-03 22:05:00,0.68455,0.68455,0.6841,0.68445,192899998.0
2008-09-03 22:10:00,0.6844,0.68445,0.6844,0.6844,28500000.0
2008-09-03 22:15:00,0.6843,0.68454,0.68407,0.6845,174800000.0
2008-09-03 22:20:00,0.6845,0.6848,0.6845,0.6848,185599999.0
2008-09-03 22:25:00,0.6848,0.6848,0.6845,0.6845,149800000.0
2008-09-03 22:30:00,0.68438,0.6845,0.68416,0.6844,304100003.0
2008-09-03 22:35:00,0.6844,0.6844,0.6844,0.6844,649900001.0
2008-09-03 22:40:00,0.68422,0.68435,0.68405,0.68435,194200000.0
2008-09-03 22:45:00,0.6843,0.68455,0.68411,0.68455,66800000.0
2008-09-03 22:50:00,0.68455,0.685,0.6845,0.6847,287200001.0
2008-09-03 22:55:00,0.6847,0.68505,0.6844,0.68485,246800000.0
2008-09-03 23:00:00,0.68485,0.6849,0.683,0.6847,276100000.0
2008-09-03 23:05:00,0.6847,0.6847,0.6842,0.6843,168400000.0
2008-09-03 23:10:00,0.6843,0.6843,0.68389,0.6843,331100000.0
2008-09-03 23:15:00,0.6843,0.6844,0.6837,0.6844,148100000.0
2008-09-03 23:20:00,0.6844,0.685,0.6844,0.6848,206600000.0
2008-09-03 23:25:00,0.6848,0.6848,0.68429,0.68444,358200000.0
2008-09-03 23:30:00,0.6844,0.68485,0.68435,0.6846,184900000.0
2008-09-03 23:35:00,0.6846,0.68495,0.68415,0.6844,291700000.0
2008-09-03 23:40:00,0.6845,0.68505,0.684,0.6846,228800000.0
2008-09-03 23:45:00,0.6847,0.68495,0.6838,0.68445,384500000.0
2008-09-03 23:50:00,0.6846,0.6851,0.68405,0.6844,653100000.0
2008-09-03 23:55:00,0.6844,0.6844,0.6844,0.6844,93000000.0
2008-09-04 00:00:00,0.6844,0.6846,0.6843,0.6846,189000000.0
2008-09-04 00:05:00,0.6846,0.6847,0.68379,0.6845,307000000.0
2008-09-04 00:10:00,0.68413,0.68461,0.68413,0.6844,103100000.0
2008-09-04 00:15:00,0.6844,0.6844,0.68388,0.6841,483499997.0
2008-09-04 00:20:00,0.6842,0.6844,0.68404,0.6843,177500000.0
2008-09-04 00:25:00,0.68415,0.6843,0.68391,0.68415,560699998.0
2008-09-04 00:30:00,0.6843,0.6843,0.6842,0.6843,294500000.0
2008-09-04 00:35:00,0.6843,0.6843,0.6837,0.6837,230200000.0
2008-09-04 00:40:00,0.684,0.6842,0.684,0.6842,538600000.0
2008-09-04 00:45:00,0.6842,0.68485,0.684,0.68438,973800002.0
2008-09-04 00:50:00,0.6845,0.6845,0.6842,0.6843,295700001.0
2008-09-04 00:55:00,0.6843,0.6844,0.6841,0.6842,830600006.0
2008-09-04 01:00:00,0.6842,0.6843,0.6834,0.6835,878600008.0
2008-09-04 01:05:00,0.6835,0.684,0.6835,0.6839,534600000.0
2008-09-04 01:10:00,0.6841,0.6841,0.6838,0.684,319300000.0
2008-09-04 01:15:00,0.684,0.6841,0.6839,0.6841,877499999.0
2008-09-04 01:20:00,0.6841,0.6841,0.6836,0.6836,643700000.0
2008-09-04 01:25:00,0.6836,0.684,0.6836,0.684,766499998.0
2008-09-04 01:30:00,0.684,0.685,0.6838,0.6847,1577799995.0
2008-09-04 01:35:00,0.6847,0.6851,0.6844,0.6845,1330799999.0
2008-09-04 01:40:00,0.6845,0.6855,0.6845,0.6852,787399996.0
2008-09-04 01:45:00,0.6852,0.6853,0.6847,0.6849,702600003.0
2008-09-04 01:50:00,0.685,0.6854,0.685,0.6853,217800000.0
2008-09-04 01:55:00,0.68525,0.6853,0.6845,0.6845,848899998.0
2008-09-04 02:00:00,0.6845,0.6846,0.684,0.6845,1404000001.0
2008-09-04 02:05:00,0.6846,0.68475,0.6845,0.6846,662000001.0
2008-09-04 02:10:00,0.6846,0.6846,0.6838,0.68425,581099999.0
2008-09-04 02:15:00,0.68425,0.6844,0.68392,0.68402,447100004.0
2008-09-04 02:20:00,0.6843,0.6847,0.684,0.6846,1036900000.0
2008-09-04 02:25:00,0.6846,0.6851,0.6846,0.68474,760700001.0
2008-09-04 02:30:00,0.685,0.6853,0.68445,0.6849,148300000.0
2008-09-04 02:35:00,0.685,0.6851,0.6849,0.685,276200000.0
2008-09-04 02:40:00,0.6849,0.685,0.6846,0.6846,478400000.0
2008-09-04 02:45:00,0.6846,0.6846,0.68425,0.6845,679799999.0
2008-09-04 02:50:00,0.6845,0.6846,0.6843,0.6846,208700000.0
2008-09-04 02:55:00,0.6846,0.6848,0.68425,0.68445,367400000.0
2008-09-04 03:00:00,0.6845,0.6846,0.6838,0.6839,695500001.0
2008-09-04 03:05:00,0.6839,0.6841,0.6835,0.6838,626900002.0
2008-09-04 03:10:00,0.6838,0.6839,0.68319,0.68344,891000000.0
2008-09-04 03:15:00,0.6837,0.6837,0.6835,0.6836,562599995.0
2008-09-04 03:20:00,0.6837,0.6839,0.6834,0.6837,518800001.0
2008-09-04 03:25:00,0.6838,0.68395,0.6835,0.6838,540499996.0
2008-09-04 03:30:00,0.6839,0.6839,0.68165,0.6829,1751399999.0
2008-09-04 03:35:00,0.6829,0.683,0.68215,0.6826,1236099999.0
2008-09-04 03:40:00,0.6826,0.68315,0.6817,0.682,1181300005.0
2008-09-04 03:45:00,0.682,0.6828,0.6819,0.6824,904400000.0
2008-09-04 03:50:00,0.68255,0.6829,0.6825,0.6825,782200000.0
2008-09-04 03:55:00,0.6825,0.683,0.6823,0.6827,809700002.0
2008-09-04 04:00:00,0.6827,0.68275,0.68245,0.6826,736800000.0
2008-09-04 04:05:00,0.6826,0.68335,0.6825,0.68305,825000002.0
2008-09-04 04:10:00,0.68305,0.6833,0.6829,0.6831,363300000.0
2008-09-04 04:15:00,0.6831,0.6833,0.683,0.6833,498700001.0
2008-09-04 04:20:00,0.6833,0.6836,0.68325,0.6834,494600000.0
2008-09-04 04:25:00,0.6834,0.6839,0.6833,0.6837,762900003.0
2008-09-04 04:30:00,0.6837,0.6839,0.68325,0.6835,326800000.0
2008-09-04 04:35:00,0.6836,0.6837,0.6833,0.6834,263100000.0
2008-09-04 04:40:00,0.6834,0.6838,0.6833,0.6835,427000000.0
2008-09-04 04:45:00,0.6835,0.6837,0.683,0.6835,899100001.0
2008-09-04 04:50:00,0.6835,0.6836,0.68245,0.68325,1846699998.0
2008-09-04 04:55:00,0.68325,0.68345,0.6829,0.6831,480800000.0
2008-09-04 05:00:00,0.6831,0.6834,0.68295,0.6832,607699991.0
2008-09-04 05:05:00,0.6832,0.6833,0.6831,0.6832,483600000.0
2008-09-04 05:10:00,0.6832,0.6832,0.6827,0.6827,256300000.0
2008-09-04 05:15:00,0.6827,0.6828,0.6825,0.6826,543099998.0
2008-09-04 05:20:00,0.6826,0.6826,0.68235,0.6826,255799999.0
2008-09-04 05:25:00,0.6826,0.6826,0.6821,0.6823,387700000.0
2008-09-04 05:30:00,0.6823,0.6823,0.6815,0.682,1046800000.0
2008-09-04 05:35:00,0.6815,0.68205,0.68135,0.682,246600001.0
2008-09-04 05:40:00,0.682,0.6822,0.6816,0.6816,295600000.0
2008-09-04 05:45:00,0.6816,0.6822,0.6816,0.682,1128799999.0
2008-09-04 05:50:00,0.682,0.6823,0.6819,0.6821,578800001.0
2008-09-04 05:55:00,0.68205,0.6821,0.6819,0.6819,529700005.0
2008-09-04 06:00:00,0.6819,0.6821,0.6818,0.6821,208600001.0
2008-09-04 06:05:00,0.68185,0.6821,0.6816,0.6818,395300001.0
2008-09-04 06:10:00,0.6818,0.68205,0.6816,0.68205,959200004.0
2008-09-04 06:15:00,0.68215,0.6823,0.6821,0.6821,562700001.0
2008-09-04 06:20:00,0.6819,0.6822,0.6819,0.68215,490800000.0
2008-09-04 06:25:00,0.6822,0.6823,0.68185,0.68188,83300000.0
2008-09-04 06:30:00,0.68215,0.68225,0.68215,0.6822,292700000.0
2008-09-04 06:35:00,0.68215,0.68215,0.6818,0.6821,307600000.0
2008-09-04 06:40:00,0.6819,0.6821,0.68165,0.6819,597500006.0
2008-09-04 06:45:00,0.6817,0.6819,0.6812,0.68147,123500000.0
2008-09-04 06:50:00,0.68142,0.6819,0.68132,0.6817,341700000.0
2008-09-04 06:55:00,0.6817,0.6817,0.6814,0.6816,580700000.0
2008-09-04 07:00:00,0.6816,0.6822,0.6816,0.6818,321500000.0
2008-09-04 07:05:00,0.68185,0.682,0.6815,0.6815,460100000.0
2008-09-04 07:10:00,0.6815,0.6816,0.68105,0.6811,587700000.0
2008-09-04 07:15:00,0.6811,0.6814,0.6807,0.6813,647400000.0
2008-09-04 07:20:00,0.68125,0.68135,0.6807,0.6811,548599999.0
2008-09-04 07:25:00,0.68105,0.68115,0.6807,0.6808,511100001.0
2008-09-04 07:30:00,0.6808,0.6809,0.6802,0.6803,1264800008.0
2008-09-04 07:35:00,0.6804,0.6808,0.68,0.6801,705799999.0
2008-09-04 07:40:00,0.68015,0.68095,0.6801,0.6804,806999999.0
2008-09-04 07:45:00,0.6804,0.681,0.6802,0.68095,853699991.0
2008-09-04 07:50:00,0.6809,0.68125,0.6807,0.68105,419399999.0
2008-09-04 07:55:00,0.6813,0.6827,0.68095,0.6826,1003399999.0
2008-09-04 08:00:00,0.6827,0.6827,0.682,0.6823,1281299999.0
2008-09-04 08:05:00,0.6823,0.68345,0.6823,0.6834,1326599994.0
2008-09-04 08:10:00,0.68335,0.6846,0.6832,0.68385,967500001.0
2008-09-04 08:15:00,0.68385,0.6851,0.68345,0.68425,947000000.0
2008-09-04 08:20:00,0.68425,0.68435,0.68375,0.684,427700000.0
2008-09-04 08:25:00,0.684,0.6848,0.68375,0.6842,453600000.0
2008-09-04 08:30:00,0.6842,0.6844,0.68355,0.68365,520500000.0
2008-09-04 08:35:00,0.68365,0.68365,0.6829,0.68325,939200000.0
2008-09-04 08:40:00,0.6833,0.6837,0.6831,0.6832,615600000.0
2008-09-04 08:45:00,0.6832,0.6832,0.68255,0.68275,536600000.0
2008-09-04 08:50:00,0.68275,0.6832,0.6822,0.6832,767500000.0
2008-09-04 08:55:00,0.6832,0.68345,0.6828,0.68295,1071100000.0
2008-09-04 09:00:00,0.683,0.6834,0.68255,0.6834,703900000.0
2008-09-04 09:05:00,0.6834,0.6857,0.68335,0.68545,1427300000.0
2008-09-04 09:10:00,0.68545,0.686,0.6853,0.6858,1649300000.0
2008-09-04 09:15:00,0.6858,0.6858,0.6843,0.68445,1174100000.0
2008-09-04 09:20:00,0.68445,0.6858,0.6844,0.6856,1513300004.0
2008-09-04 09:25:00,0.6856,0.6872,0.68525,0.68705,1018200000.0
2008-09-04 09:30:00,0.6872,0.6875,0.686,0.68715,723200000.0
2008-09-04 09:35:00,0.68715,0.6879,0.6868,0.68725,1198600000.0
2008-09-04 09:40:00,0.68725,0.6873,0.6867,0.6868,435900000.0
2008-09-04 09:45:00,0.6868,0.68725,0.6865,0.687,1034100000.0
2008-09-04 09:50:00,0.6869,0.68715,0.6865,0.68715,1372100000.0
2008-09-04 09:55:00,0.6871,0.6877,0.68705,0.6877,1082800000.0
2008-09-04 10:00:00,0.6876,0.6881,0.6871,0.6871,1032200000.0
2008-09-04 10:05:00,0.6871,0.6872,0.68675,0.68715,733400000.0
2008-09-04 10:10:00,0.68715,0.6876,0.68675,0.68705,684500000.0
2008-09-04 10:15:00,0.687,0.6878,0.687,0.6877,1677700000.0
2008-09-04 10:20:00,0.68755,0.6877,0.68715,0.68715,710500000.0
2008-09-04 10:25:00,0.68715,0.6872,0.6868,0.6871,783200000.0
2008-09-04 10:30:00,0.68705,0.6873,0.6865,0.68675,880300000.0
2008-09-04 10:35:00,0.68685,0.6872,0.6865,0.68655,840599999.0
2008-09-04 10:40:00,0.68655,0.687,0.68645,0.68685,917900000.0
2008-09-04 10:45:00,0.6869,0.68715,0.68685,0.68715,401900000.0
2008-09-04 10:50:00,0.68715,0.6874,0.68705,0.68735,554400000.0
2008-09-04 10:55:00,0.6874,0.6874,0.6869,0.687,760300000.0
2008-09-04 11:00:00,0.687,0.687,0.68645,0.6866,465200000.0
2008-09-04 11:05:00,0.6866,0.6869,0.68655,0.68685,578700000.0
2008-09-04 11:10:00,0.68685,0.68745,0.6868,0.68705,263100000.0
2008-09-04 11:15:00,0.68705,0.6874,0.68695,0.68725,794800000.0
2008-09-04 11:20:00,0.68725,0.68765,0.6872,0.6876,449900000.0
2008-09-04 11:25:00,0.6876,0.68765,0.6874,0.6874,304200000.0
2008-09-04 11:30:00,0.6874,0.6878,0.68734,0.6876,839400000.0
2008-09-04 11:35:00,0.6876,0.6879,0.6874,0.6875,962000000.0
2008-09-04 11:40:00,0.6875,0.6875,0.68685,0.68685,642700000.0
2008-09-04 11:45:00,0.68685,0.6871,0.68675,0.687,517000000.0
2008-09-04 11:50:00,0.687,0.68755,0.6869,0.6873,988100000.0
2008-09-04 11:55:00,0.6873,0.6874,0.68705,0.68705,396200000.0
2008-09-04 12:00:00,0.68705,0.6871,0.68675,0.6869,904400001.0
2008-09-04 12:05:00,0.68685,0.6869,0.68555,0.68585,1175599999.0
2008-09-04 12:10:00,0.68585,0.686,0.6855,0.6859,1395899999.0
2008-09-04 12:15:00,0.6859,0.6859,0.6849,0.68515,1039000000.0
2008-09-04 12:20:00,0.68515,0.6853,0.6846,0.6853,572100003.0
2008-09-04 12:25:00,0.68514,0.6855,0.68459,0.6853,695699998.0
2008-09-04 12:30:00,0.6853,0.6853,0.6844,0.6844,317000001.0
2008-09-04 12:35:00,0.68455,0.685,0.68435,0.6847,553500002.0
2008-09-04 12:40:00,0.6847,0.6849,0.68411,0.6846,1302300011.0
2008-09-04 12:45:00,0.6846,0.68465,0.68395,0.684,1190800000.0
2008-09-04 12:50:00,0.684,0.6841,0.684,0.684,87400000.0
2008-09-04 12:55:00,0.684,0.685,0.6829,0.68295,753500003.0
2008-09-04 13:00:00,0.68335,0.6849,0.68295,0.6847,828199998.0
2008-09-04 13:05:00,0.6847,0.686,0.6846,0.6851,824299999.0
2008-09-04 13:10:00,0.68525,0.6853,0.68325,0.68375,810400000.0
2008-09-04 13:15:00,0.68375,0.6843,0.6835,0.6843,549900001.0
2008-09-04 13:20:00,0.68435,0.68525,0.6843,0.6847,790700000.0
2008-09-04 13:25:00,0.68475,0.6857,0.68465,0.6852,842800000.0
2008-09-04 13:30:00,0.6852,0.68525,0.68475,0.68475,846800002.0
2008-09-04 13:35:00,0.6848,0.68485,0.6846,0.6847,498400000.0
2008-09-04 13:40:00,0.6847,0.68585,0.6846,0.68485,477800000.0
2008-09-04 13:45:00,0.68515,0.68645,0.685,0.6856,1785500000.0
2008-09-04 13:50:00,0.6856,0.6867,0.6856,0.6866,431300000.0
2008-09-04 13:55:00,0.6866,0.68705,0.6865,0.687,236500000.0
2008-09-04 14:00:00,0.687,0.68705,0.6861,0.68675,782499999.0
2008-09-04 14:05:00,0.68675,0.68685,0.6867,0.6868,290400000.0
2008-09-04 14:10:00,0.6868,0.6868,0.68625,0.68625,331600000.0
2008-09-04 14:15:00,0.68625,0.68675,0.6862,0.68645,363500000.0
2008-09-04 14:20:00,0.68645,0.68655,0.6862,0.6864,292000000.0
2008-09-04 14:25:00,0.6864,0.68665,0.68595,0.686,280900000.0
2008-09-04 14:30:00,0.68615,0.6866,0.68475,0.6855,580100000.0
2008-09-04 14:35:00,0.6855,0.68605,0.685,0.68605,778299998.0
2008-09-04 14:40:00,0.68605,0.68655,0.6853,0.6865,512100000.0
2008-09-04 14:45:00,0.6865,0.6868,0.68625,0.68645,689300000.0
2008-09-04 14:50:00,0.6866,0.6867,0.6859,0.6861,798600004.0
2008-09-04 14:55:00,0.68615,0.6866,0.686,0.6864,390900000.0
2008-09-04 15:00:00,0.6864,0.6868,0.68615,0.6863,274500001.0
2008-09-04 15:05:00,0.68635,0.68655,0.68625,0.6864,160000000.0
2008-09-04 15:10:00,0.6865,0.6868,0.6864,0.6867,98500000.0
2008-09-04 15:15:00,0.6867,0.6874,0.68655,0.68715,564200000.0
2008-09-04 15:20:00,0.6871,0.68725,0.6871,0.6872,750000000.0
2008-09-04 15:25:00,0.68725,0.6876,0.6866,0.68735,407800000.0
2008-09-04 15:30:00,0.6873,0.68745,0.68585,0.6861,973300000.0
2008-09-04 15:35:00,0.6861,0.6862,0.68576,0.686,418800001.0
2008-09-04 15:40:00,0.68605,0.68645,0.68605,0.6863,366200000.0
2008-09-04 15:45:00,0.6863,0.6865,0.6862,0.6863,394500000.0
2008-09-04 15:50:00,0.6863,0.68685,0.68625,0.6866,389300000.0
2008-09-04 15:55:00,0.68655,0.68665,0.6847,0.68495,944886400.0
2008-09-04 16:00:00,0.6849,0.6856,0.6843,0.6849,1118000005.0
2008-09-04 16:05:00,0.6849,0.685,0.68395,0.6842,670800000.0
2008-09-04 16:10:00,0.6842,0.6846,0.68405,0.6843,742099997.0
2008-09-04 16:15:00,0.6843,0.6845,0.68335,0.6838,1178800003.0
2008-09-04 16:20:00,0.6838,0.6838,0.6824,0.6829,940700001.0
2008-09-04 16:25:00,0.6829,0.6831,0.68125,0.68125,1270100007.0
2008-09-04 16:30:00,0.68125,0.6823,0.681,0.68165,1162600000.0
2008-09-04 16:35:00,0.6817,0.6818,0.68075,0.6816,1460900003.0
2008-09-04 16:40:00,0.6816,0.68245,0.68075,0.6814,1240000002.0
2008-09-04 16:45:00,0.6814,0.6814,0.6802,0.681,1452500001.0
2008-09-04 16:50:00,0.681,0.68115,0.68045,0.68065,676500000.0
2008-09-04 16:55:00,0.68065,0.6816,0.6806,0.68105,1079500001.0
2008-09-04 17:00:00,0.68105,0.6822,0.68105,0.682,1032400000.0
2008-09-04 17:05:00,0.682,0.6824,0.6816,0.6817,533300001.0
2008-09-04 17:10:00,0.6817,0.68215,0.68085,0.681,355800000.0
2008-09-04 17:15:00,0.681,0.6814,0.6807,0.6807,173700000.0
2008-09-04 17:20:00,0.6797,0.68,0.6786,0.6797,442500000.0
2008-09-04 17:25:00,0.6799,0.6803,0.67955,0.6799,318300000.0
2008-09-04 17:30:00,0.6799,0.6801,0.6784,0.6789,433400000.0
2008-09-04 17:35:00,0.6789,0.6796,0.6789,0.6791,538400001.0
2008-09-04 17:40:00,0.679,0.6797,0.6789,0.6795,954800002.0
2008-09-04 17:45:00,0.6794,0.6794,0.6787,0.6789,952400001.0
2008-09-04 17:50:00,0.6789,0.6792,0.6787,0.67885,463600000.0
2008-09-04 17:55:00,0.6788,0.67925,0.6788,0.6792,82600000.0
2008-09-04 18:00:00,0.6792,0.6792,0.67861,0.6791,266000000.0
2008-09-04 18:05:00,0.6791,0.6801,0.67905,0.6798,212499999.0
2008-09-04 18:10:00,0.6797,0.6797,0.6792,0.6792,347900002.0
2008-09-04 18:15:00,0.6792,0.6795,0.6792,0.67945,147299999.0
2008-09-04 18:20:00,0.67945,0.6796,0.67877,0.6794,286400000.0
2008-09-04 18:25:00,0.6794,0.6795,0.679,0.679,120200000.0
2008-09-04 18:30:00,0.679,0.6792,0.6788,0.6789,155700000.0
2008-09-04 18:35:00,0.6789,0.6793,0.6787,0.6793,411900000.0
2008-09-04 18:40:00,0.6793,0.6796,0.67895,0.6794,276200000.0
2008-09-04 18:45:00,0.6794,0.6795,0.67906,0.6792,399700000.0
2008-09-04 18:50:00,0.6792,0.6796,0.6789,0.6792,537700000.0
2008-09-04 18:55:00,0.6791,0.67965,0.679,0.6791,1565500009.0
2008-09-04 19:00:00,0.6793,0.6795,0.67878,0.6794,441600000.0
2008-09-04 19:05:00,0.67945,0.6796,0.6793,0.6795,192400000.0
2008-09-04 19:10:00,0.67945,0.6798,0.67845,0.6789,986699989.0
2008-09-04 19:15:00,0.679,0.6792,0.67845,0.679,671300001.0
2008-09-04 19:20:00,0.679,0.6791,0.6787,0.6787,115200000.0
2008-09-04 19:25:00,0.67875,0.6793,0.6787,0.6788,250200000.0
2008-09-04 19:30:00,0.6788,0.679,0.6786,0.6787,72700000.0
2008-09-04 19:35:00,0.6786,0.6787,0.6781,0.6781,248600000.0
2008-09-04 19:40:00,0.6781,0.6781,0.6777,0.6778,122000000.0
2008-09-04 19:45:00,0.6778,0.678,0.6778,0.6779,33000000.0
2008-09-04 19:50:00,0.6779,0.6782,0.6779,0.678,52100000.0
2008-09-04 19:55:00,0.67785,0.6781,0.6775,0.6777,214900000.0
2008-09-04 20:00:00,0.6777,0.6778,0.6749,0.6755,844300004.0
2008-09-04 20:05:00,0.6755,0.6759,0.67465,0.6749,629600002.0
2008-09-04 20:10:00,0.67475,0.6751,0.67365,0.6741,1205999997.0
2008-09-04 20:15:00,0.6741,0.6741,0.6729,0.6734,1167200002.0
2008-09-04 20:20:00,0.6734,0.6734,0.6719,0.6719,684700002.0
2008-09-04 20:25:00,0.6719,0.6737,0.6719,0.6734,819800005.0
2008-09-04 20:30:00,0.6734,0.6737,0.673,0.6736,470899999.0
2008-09-04 20:35:00,0.6736,0.6742,0.6732,0.6742,362300001.0
2008-09-04 20:40:00,0.6742,0.6745,0.67335,0.6736,264800000.0
2008-09-04 20:45:00,0.6736,0.6736,0.67307,0.6732,208800001.0
2008-09-04 20:50:00,0.6732,0.6733,0.6723,0.6725,659200000.0
2008-09-04 20:55:00,0.6727,0.673,0.6723,0.6723,704999999.0
2008-09-04 21:00:00,0.6723,0.6728,0.6721,0.6728,354405400.0
2008-09-04 21:05:00,0.6728,0.6731,0.6721,0.67215,483700000.0
2008-09-04 21:10:00,0.6722,0.6727,0.6717,0.6727,459100001.0
2008-09-04 21:15:00,0.6727,0.6734,0.67255,0.67266,579500000.0
2008-09-04 21:20:00,0.6731,0.674,0.67272,0.67385,488500001.0
2008-09-04 21:25:00,0.6739,0.6739,0.6735,0.67375,111600000.0
2008-09-04 21:30:00,0.6738,0.67405,0.67365,0.67375,126000000.0
2008-09-04 21:35:00,0.67385,0.67415,0.6737,0.67415,223500000.0
2008-09-04 21:40:00,0.6741,0.6741,0.6738,0.67395,137700000.0
2008-09-04 21:45:00,0.67405,0.6744,0.6739,0.6743,147300000.0
2008-09-04 21:50:00,0.6741,0.6743,0.67345,0.674,334800002.0
2008-09-04 21:55:00,0.674,0.67455,0.6738,0.67395,283900000.0
2008-09-04 22:00:00,0.674,0.674,0.67305,0.67305,239200000.0
2008-09-04 22:05:00,0.67305,0.67335,0.67215,0.6726,500700000.0
2008-09-04 22:10:00,0.67255,0.6732,0.67255,0.6731,1079200000.0
2008-09-04 22:15:00,0.67265,0.6729,0.6718,0.6729,560200000.0
2008-09-04 22:20:00,0.67295,0.6734,0.6714,0.6716,375700000.0
2008-09-04 22:25:00,0.67175,0.6723,0.6711,0.6723,736000000.0
2008-09-04 22:30:00,0.67215,0.6723,0.67195,0.67225,319900000.0
2008-09-04 22:35:00,0.67225,0.67225,0.6721,0.6721,79000000.0
2008-09-04 22:40:00,0.6721,0.6723,0.67164,0.6722,612399997.0
2008-09-04 22:45:00,0.67176,0.6726,0.67165,0.6725,327700000.0
2008-09-04 22:50:00,0.6725,0.6725,0.67225,0.6724,284300004.0
2008-09-04 22:55:00,0.6724,0.67255,0.672,0.67255,128900000.0
2008-09-04 23:00:00,0.67255,0.6728,0.6725,0.67275,36800000.0
2008-09-04 23:05:00,0.67275,0.67275,0.67213,0.67224,37000000.0
2008-09-04 23:10:00,0.67275,0.67275,0.66935,0.6698,496700000.0
2008-09-04 23:15:00,0.6698,0.6698,0.6661,0.6663,966300001.0
2008-09-04 23:20:00,0.6664,0.6674,0.6658,0.6664,1279899998.0
2008-09-04 23:25:00,0.66595,0.668,0.6659,0.666,762200000.0
2008-09-04 23:30:00,0.666,0.66735,0.6654,0.6671,778300001.0
2008-09-04 23:35:00,0.66725,0.6673,0.66615,0.667,608400000.0
2008-09-04 23:40:00,0.66725,0.6676,0.6669,0.6675,557900000.0
2008-09-04 23:45:00,0.6676,0.668,0.66625,0.6664,445900000.0
2008-09-04 23:50:00,0.6663,0.6666,0.6653,0.6658,655500000.0
2008-09-04 23:55:00,0.6658,0.666,0.66415,0.6649,1080399999.0
2008-09-05 00:00:00,0.665,0.6662,0.6641,0.6645,1512200000.0
2008-09-05 00:05:00,0.6645,0.6645,0.66135,0.662,1863200002.0
2008-09-05 00:10:00,0.6621,0.6622,0.6593,0.66065,1257699999.0
2008-09-05 00:15:00,0.66065,0.661,0.6592,0.6602,2639699998.0
2008-09-05 00:20:00,0.6602,0.6613,0.65985,0.6606,2123800000.0
2008-09-05 00:25:00,0.6606,0.6606,0.65895,0.6599,1336999996.0
2008-09-05 00:30:00,0.6601,0.6615,0.66,0.6615,1288799999.0
2008-09-05 00:35:00,0.66175,0.664,0.66135,0.6636,1416800001.0
2008-09-05 00:40:00,0.6636,0.6651,0.66335,0.6651,847500001.0
2008-09-05 00:45:00,0.6651,0.667,0.6651,0.6669,1339900000.0
2008-09-05 00:50:00,0.6669,0.6684,0.6669,0.668,1344600002.0
2008-09-05 00:55:00,0.668,0.668,0.66655,0.6677,1146999999.0
2008-09-05 01:00:00,0.6677,0.6683,0.6666,0.6667,1024000001.0
2008-09-05 01:05:00,0.6667,0.6673,0.6665,0.6669,434800001.0
2008-09-05 01:10:00,0.667,0.6674,0.66595,0.6665,1041800001.0
2008-09-05 01:15:00,0.6667,0.6671,0.66625,0.6671,680000000.0
2008-09-05 01:20:00,0.6671,0.6673,0.66635,0.667,633300000.0
2008-09-05 01:25:00,0.667,0.667,0.6653,0.666,1115899999.0
2008-09-05 01:30:00,0.666,0.6663,0.6659,0.6659,467800000.0
2008-09-05 01:35:00,0.666,0.6672,0.6659,0.6668,1243799994.0
2008-09-05 01:40:00,0.6668,0.6668,0.66435,0.6646,1381999999.0
2008-09-05 01:45:00,0.6645,0.6655,0.6644,0.6655,1375600005.0
2008-09-05 01:50:00,0.6655,0.66615,0.66533,0.666,625000003.0
2008-09-05 01:55:00,0.666,0.6663,0.66385,0.6641,1429399999.0
2008-09-05 02:00:00,0.6641,0.6644,0.6632,0.6643,1039500006.0
2008-09-05 02:05:00,0.6643,0.6647,0.66395,0.66395,473500003.0
2008-09-05 02:10:00,0.6641,0.6668,0.6641,0.6664,715499999.0
2008-09-05 02:15:00,0.66635,0.6667,0.6658,0.6662,965300012.0
2008-09-05 02:20:00,0.6662,0.6662,0.66455,0.6649,1149099999.0
2008-09-05 02:25:00,0.6649,0.6655,0.6648,0.6653,1557499997.0
2008-09-05 02:30:00,0.6653,0.6654,0.6645,0.6649,1228100001.0
2008-09-05 02:35:00,0.6648,0.6662,0.6645,0.6653,1371100000.0
2008-09-05 02:40:00,0.6653,0.6655,0.6651,0.6654,1082200001.0
2008-09-05 02:45:00,0.6654,0.6661,0.66485,0.6657,985000003.0
2008-09-05 02:50:00,0.6657,0.6659,0.66445,0.6651,1727200000.0
2008-09-05 02:55:00,0.665,0.6654,0.6647,0.665,1275599999.0
2008-09-05 03:00:00,0.665,0.6652,0.6646,0.6646,722699998.0
2008-09-05 03:05:00,0.6646,0.66475,0.664,0.6641,1177900003.0
2008-09-05 03:10:00,0.6642,0.66445,0.66325,0.6636,2077800008.0
2008-09-05 03:15:00,0.6636,0.6636,0.6625,0.6626,1176400004.0
2008-09-05 03:20:00,0.6626,0.6642,0.6625,0.66385,1670400005.0
2008-09-05 03:25:00,0.6638,0.66495,0.6638,0.66495,485200001.0
2008-09-05 03:30:00,0.665,0.6674,0.665,0.667,874400000.0
2008-09-05 03:35:00,0.667,0.66775,0.6667,0.66755,758900000.0
2008-09-05 03:40:00,0.66755,0.669,0.66755,0.6677,1161199999.0
2008-09-05 03:45:00,0.66785,0.66805,0.6674,0.6678,677099997.0
2008-09-05 03:50:00,0.6677,0.6677,0.667,0.6675,933800001.0
2008-09-05 03:55:00,0.6675,0.6675,0.6671,0.6673,680900002.0
2008-09-05 04:00:00,0.6673,0.6674,0.6673,0.6674,216600000.0
2008-09-05 04:05:00,0.6674,0.6675,0.66695,0.6675,588500002.0
2008-09-05 04:10:00,0.6675,0.6675,0.6665,0.66715,1220700000.0
2008-09-05 04:15:00,0.66715,0.66715,0.66656,0.6669,389800004.0
2008-09-05 04:20:00,0.66673,0.6672,0.66654,0.6672,471700000.0
2008-09-05 04:25:00,0.6672,0.6673,0.6671,0.6672,360000000.0
2008-09-05 04:30:00,0.6672,0.6673,0.66675,0.6673,346000000.0
2008-09-05 04:35:00,0.6673,0.6673,0.6671,0.6671,444600000.0
2008-09-05 04:40:00,0.6671,0.6673,0.6671,0.6672,382499999.0
2008-09-05 04:45:00,0.6672,0.6673,0.66672,0.6672,911299999.0
2008-09-05 04:50:00,0.6672,0.6674,0.66678,0.6672,692799999.0
2008-09-05 04:55:00,0.6672,0.6675,0.66687,0.66712,617099999.0
2008-09-05 05:00:00,0.6674,0.6674,0.6666,0.6669,1290700000.0
2008-09-05 05:05:00,0.6668,0.6671,0.6668,0.6669,523999996.0
2008-09-05 05:10:00,0.6669,0.667,0.6661,0.6665,447099996.0
2008-09-05 05:15:00,0.66632,0.667,0.66595,0.6665,1009800004.0
2008-09-05 05:20:00,0.6665,0.6666,0.66592,0.6665,169000000.0
2008-09-05 05:25:00,0.6665,0.6665,0.666,0.6662,197700001.0
2008-09-05 05:30:00,0.6662,0.6664,0.6657,0.6657,524300000.0
2008-09-05 05:35:00,0.6657,0.6657,0.6649,0.6651,351600000.0
2008-09-05 05:40:00,0.6652,0.6657,0.6652,0.6656,324100001.0
2008-09-05 05:45:00,0.66523,0.66605,0.66507,0.6658,569400001.0
2008-09-05 05:50:00,0.6658,0.666,0.6658,0.666,140600000.0
2008-09-05 05:55:00,0.666,0.6663,0.66549,0.6658,1193799998.0
2008-09-05 06:00:00,0.6662,0.6662,0.66567,0.66569,653099990.0
2008-09-05 06:05:00,0.6662,0.6662,0.6652,0.6655,1156600000.0
2008-09-05 06:10:00,0.6655,0.6656,0.6654,0.6656,893099995.0
2008-09-05 06:15:00,0.6656,0.6664,0.66545,0.6661,1175800007.0
2008-09-05 06:20:00,0.6661,0.6688,0.6659,0.6681,3012000007.0
2008-09-05 06:25:00,0.6681,0.6685,0.6667,0.6671,1594300000.0
2008-09-05 06:30:00,0.6671,0.6673,0.6657,0.666,1478700004.0
2008-09-05 06:35:00,0.6659,0.6664,0.6657,0.66595,860199993.0
2008-09-05 06:40:00,0.6659,0.6665,0.6658,0.6661,908800001.0
2008-09-05 06:45:00,0.6662,0.6664,0.666,0.6662,472200001.0
2008-09-05 06:50:00,0.6662,0.6663,0.66574,0.6663,701800001.0
2008-09-05 06:55:00,0.6665,0.6668,0.6662,0.6662,508300000.0
2008-09-05 07:00:00,0.6662,0.6667,0.6661,0.6664,1082300001.0
2008-09-05 07:05:00,0.6664,0.6667,0.6661,0.6666,1050300003.0
2008-09-05 07:10:00,0.6666,0.6676,0.6666,0.6674,1311199996.0
2008-09-05 07:15:00,0.6674,0.6676,0.6672,0.6673,948799995.0
2008-09-05 07:20:00,0.6673,0.6673,0.66675,0.66725,593699997.0
2008-09-05 07:25:00,0.66725,0.6673,0.66695,0.6672,147800000.0
2008-09-05 07:30:00,0.6672,0.6672,0.6666,0.6667,982999998.0
2008-09-05 07:35:00,0.6667,0.6667,0.6657,0.6662,1160500004.0
2008-09-05 07:40:00,0.6663,0.6666,0.6661,0.6662,780800001.0
2008-09-05 07:45:00,0.6662,0.6671,0.6658,0.6665,857900001.0
2008-09-05 07:50:00,0.6665,0.6665,0.6655,0.6665,585700000.0
2008-09-05 07:55:00,0.6664,0.6668,0.666,0.6664,713800005.0
2008-09-05 08:00:00,0.6664,0.6664,0.6653,0.66635,591999997.0
2008-09-05 08:05:00,0.6663,0.66695,0.6663,0.66685,392200000.0
2008-09-05 08:10:00,0.66685,0.6679,0.66655,0.66785,1170300000.0
2008-09-05 08:15:00,0.66785,0.6679,0.6675,0.66765,504200000.0
2008-09-05 08:20:00,0.6677,0.6681,0.66685,0.66765,977300001.0
2008-09-05 08:25:00,0.66765,0.669,0.6674,0.66885,903699999.0
2008-09-05 08:30:00,0.66895,0.67,0.66875,0.66915,1076000001.0
2008-09-05 08:35:00,0.6691,0.66915,0.668,0.66805,1207300000.0
2008-09-05 08:40:00,0.66805,0.66875,0.66735,0.6681,1017700003.0
2008-09-05 08:45:00,0.668,0.6681,0.6672,0.6678,692000000.0
2008-09-05 08:50:00,0.6678,0.6687,0.6675,0.668,648700000.0
2008-09-05 08:55:00,0.6681,0.6686,0.66765,0.6683,647500000.0
2008-09-05 09:00:00,0.6684,0.6685,0.6679,0.6685,420600000.0
2008-09-05 09:05:00,0.6685,0.6689,0.6679,0.668,690300002.0
2008-09-05 09:10:00,0.66805,0.6689,0.668,0.6689,392700001.0
2008-09-05 09:15:00,0.6689,0.6701,0.66885,0.66955,617600000.0
2008-09-05 09:20:00,0.66955,0.6696,0.66845,0.66855,897900003.0
2008-09-05 09:25:00,0.66865,0.6699,0.6685,0.66945,1071500004.0
2008-09-05 09:30:00,0.6695,0.6703,0.6692,0.6693,658200000.0
2008-09-05 09:35:00,0.6694,0.6701,0.66925,0.6696,869000003.0
2008-09-05 09:40:00,0.6696,0.6696,0.6691,0.6695,1061600008.0
2008-09-05 09:45:00,0.6695,0.6699,0.66885,0.6699,1952500007.0
2008-09-05 09:50:00,0.6699,0.6706,0.66955,0.6696,1196000007.0
2008-09-05 09:55:00,0.66955,0.67005,0.6682,0.66855,704999999.0
2008-09-05 10:00:00,0.66855,0.6694,0.66839,0.66925,565400004.0
2008-09-05 10:05:00,0.6692,0.6696,0.6672,0.66745,1698600000.0
2008-09-05 10:10:00,0.6675,0.6681,0.6664,0.66685,1926300001.0
2008-09-05 10:15:00,0.6669,0.66715,0.66525,0.6661,1996800001.0
2008-09-05 10:20:00,0.6661,0.6664,0.66435,0.6645,2224000006.0
2008-09-05 10:25:00,0.66445,0.6651,0.6643,0.6647,1331899999.0
2008-09-05 10:30:00,0.66485,0.6663,0.6644,0.6661,1404500001.0
2008-09-05 10:35:00,0.666,0.66605,0.6651,0.6653,580100000.0
2008-09-05 10:40:00,0.6652,0.66695,0.6651,0.6668,793599996.0
2008-09-05 10:45:00,0.6668,0.6675,0.6666,0.66705,674100000.0
2008-09-05 10:50:00,0.6672,0.6674,0.66655,0.66675,757500000.0
2008-09-05 10:55:00,0.6669,0.66705,0.66585,0.6661,1196100000.0
2008-09-05 11:00:00,0.66615,0.6665,0.66615,0.6664,259200000.0
2008-09-05 11:05:00,0.6664,0.6664,0.666,0.66605,590500000.0
2008-09-05 11:10:00,0.66605,0.6662,0.66545,0.6659,1344700000.0
2008-09-05 11:15:00,0.6659,0.6661,0.6656,0.6658,742300000.0
2008-09-05 11:20:00,0.6658,0.6659,0.6653,0.66555,1315199999.0
2008-09-05 11:25:00,0.66565,0.666,0.66485,0.66485,1175400002.0
2008-09-05 11:30:00,0.6649,0.6664,0.6648,0.6662,1465500000.0
2008-09-05 11:35:00,0.6662,0.66625,0.666,0.66615,388400000.0
2008-09-05 11:40:00,0.6661,0.6661,0.66535,0.6656,405300000.0
2008-09-05 11:45:00,0.66555,0.6656,0.66505,0.6652,625400000.0
2008-09-05 11:50:00,0.6652,0.6654,0.6651,0.6653,715600000.0
2008-09-05 11:55:00,0.6653,0.6655,0.6651,0.6655,876900000.0
2008-09-05 12:00:00,0.6655,0.6655,0.6649,0.66495,1332200000.0
2008-09-05 12:05:00,0.66495,0.66495,0.66295,0.6631,1057800000.0
2008-09-05 12:10:00,0.66305,0.6657,0.66305,0.6648,2196600000.0
2008-09-05 12:15:00,0.66495,0.6657,0.6647,0.6655,1121000000.0
2008-09-05 12:20:00,0.6655,0.66565,0.66445,0.66565,957500000.0
2008-09-05 12:25:00,0.6656,0.66595,0.665,0.66565,1208900002.0
2008-09-05 12:30:00,0.6657,0.66575,0.66545,0.66575,272100000.0
2008-09-05 12:35:00,0.66595,0.66655,0.66565,0.6661,1191300001.0
2008-09-05 12:40:00,0.6661,0.6661,0.6656,0.66575,464900001.0
2008-09-05 12:45:00,0.66575,0.6669,0.66575,0.6665,807400000.0
2008-09-05 12:50:00,0.6665,0.66655,0.664,0.6648,1275600000.0
2008-09-05 12:55:00,0.6648,0.6648,0.66265,0.66415,1239900000.0
2008-09-05 13:00:00,0.6645,0.6648,0.6629,0.664,850700000.0
2008-09-05 13:05:00,0.66395,0.66485,0.66355,0.66405,516000002.0
2008-09-05 13:10:00,0.66415,0.6646,0.66395,0.66425,567300000.0
2008-09-05 13:15:00,0.6642,0.6643,0.6627,0.66285,497300001.0
2008-09-05 13:20:00,0.66295,0.6646,0.66285,0.6642,717700000.0
2008-09-05 13:25:00,0.66435,0.6651,0.6638,0.66465,660400000.0
2008-09-05 13:30:00,0.66465,0.66465,0.66405,0.66415,396000000.0
2008-09-05 13:35:00,0.66415,0.665,0.66385,0.66385,774500000.0
2008-09-05 13:40:00,0.6639,0.66515,0.6639,0.6641,674700000.0
2008-09-05 13:45:00,0.6641,0.66475,0.6637,0.66425,647000000.0
2008-09-05 13:50:00,0.6642,0.6644,0.66345,0.6636,464300000.0
2008-09-05 13:55:00,0.6636,0.6651,0.66335,0.664,939400000.0
2008-09-05 14:00:00,0.664,0.6645,0.6638,0.6642,752000000.0
2008-09-05 14:05:00,0.6641,0.66475,0.6634,0.66365,959300001.0
2008-09-05 14:10:00,0.66375,0.66425,0.66315,0.6641,959600000.0
2008-09-05 14:15:00,0.6641,0.6651,0.6633,0.66445,1012599999.0
2008-09-05 14:20:00,0.6637,0.6646,0.66355,0.66395,1129500000.0
2008-09-05 14:25:00,0.66395,0.6655,0.6637,0.6637,716400000.0
2008-09-05 14:30:00,0.66425,0.6672,0.66205,0.66255,1132000000.0
2008-09-05 14:35:00,0.66255,0.6653,0.6621,0.66495,1584710003.0
2008-09-05 14:40:00,0.66495,0.6676,0.6637,0.6672,1870599999.0
2008-09-05 14:45:00,0.6672,0.6708,0.667,0.668,1536799998.0
2008-09-05 14:50:00,0.668,0.6684,0.66685,0.66755,1720199998.0
2008-09-05 14:55:00,0.6665,0.6676,0.66435,0.66725,855299999.0
2008-09-05 15:00:00,0.6673,0.6676,0.66615,0.6663,960500000.0
2008-09-05 15:05:00,0.6664,0.66685,0.6655,0.6665,783899999.0
2008-09-05 15:10:00,0.6665,0.668,0.6665,0.668,1044100002.0
2008-09-05 15:15:00,0.668,0.67,0.668,0.669,1746099997.0
2008-09-05 15:20:00,0.66905,0.66955,0.66765,0.66805,1326900000.0
2008-09-05 15:25:00,0.66815,0.6682,0.6665,0.66715,1313800000.0
2008-09-05 15:30:00,0.6671,0.66955,0.66695,0.6687,1403399995.0
2008-09-05 15:35:00,0.6687,0.67,0.6687,0.6695,1316399999.0
2008-09-05 15:40:00,0.6695,0.6695,0.66785,0.6687,839300002.0
2008-09-05 15:45:00,0.6687,0.6689,0.66785,0.66885,837499996.0
2008-09-05 15:50:00,0.66885,0.6696,0.6686,0.6687,1328500002.0
2008-09-05 15:55:00,0.6687,0.6687,0.66795,0.66805,562700000.0
2008-09-05 16:00:00,0.66805,0.66895,0.6669,0.66705,881100000.0
2008-09-05 16:05:00,0.66725,0.6678,0.66695,0.6671,645600000.0
2008-09-05 16:10:00,0.6671,0.6674,0.66465,0.6652,1361954004.0
2008-09-05 16:15:00,0.6652,0.6664,0.6647,0.6656,1212200000.0
2008-09-05 16:20:00,0.66565,0.66565,0.6645,0.6646,1045500000.0
2008-09-05 16:25:00,0.66465,0.66525,0.664,0.6645,1387600000.0
2008-09-05 16:30:00,0.6645,0.6646,0.66385,0.6639,782100000.0
2008-09-05 16:35:00,0.6639,0.6657,0.6635,0.6648,1957599999.0
2008-09-05 16:40:00,0.6648,0.66545,0.66415,0.6647,1204699998.0
2008-09-05 16:45:00,0.6647,0.66525,0.6646,0.6647,464300000.0
2008-09-05 16:50:00,0.6647,0.6649,0.66355,0.6644,798500000.0
2008-09-05 16:55:00,0.66435,0.6647,0.6635,0.6636,1360899997.0
2008-09-05 17:00:00,0.6636,0.6638,0.6631,0.6636,1187300000.0
2008-09-05 17:05:00,0.6636,0.6637,0.66305,0.6636,1666400000.0
2008-09-05 17:10:00,0.6636,0.6645,0.66325,0.664,1387300003.0
2008-09-05 17:15:00,0.664,0.664,0.6633,0.6633,506600000.0
2008-09-05 17:20:00,0.6635,0.6636,0.6631,0.6634,973800000.0
2008-09-05 17:25:00,0.6634,0.66355,0.663,0.6633,914599999.0
2008-09-05 17:30:00,0.6633,0.6649,0.6633,0.6636,715000000.0
2008-09-05 17:35:00,0.6636,0.6638,0.6631,0.66365,1259700002.0
2008-09-05 17:40:00,0.6637,0.6642,0.6632,0.6641,1738299999.0
2008-09-05 17:45:00,0.6641,0.6653,0.6641,0.6652,708600000.0
2008-09-05 17:50:00,0.66505,0.66695,0.66495,0.66595,1395200001.0
2008-09-05 17:55:00,0.66595,0.6665,0.6653,0.6658,923000000.0
2008-09-05 18:00:00,0.6658,0.66585,0.6645,0.66585,717700000.0
2008-09-05 18:05:00,0.66585,0.6659,0.6653,0.6655,410700000.0
2008-09-05 18:10:00,0.6655,0.6661,0.66485,0.6654,832900000.0
2008-09-05 18:15:00,0.6654,0.6655,0.66415,0.6645,427800000.0
2008-09-05 18:20:00,0.6645,0.6649,0.6641,0.6643,349600000.0
2008-09-05 18:25:00,0.6643,0.66435,0.6635,0.6638,422200000.0
2008-09-05 18:30:00,0.6637,0.6641,0.66338,0.66385,166100000.0
2008-09-05 18:35:00,0.66385,0.6642,0.6635,0.6637,418000000.0
2008-09-05 18:40:00,0.66365,0.66415,0.66365,0.6641,146400000.0
2008-09-05 18:45:00,0.6641,0.66455,0.6634,0.6639,278100000.0
2008-09-05 18:50:00,0.6641,0.66445,0.6639,0.6642,361600000.0
2008-09-05 18:55:00,0.66425,0.66695,0.6642,0.66565,557800000.0
2008-09-05 19:00:00,0.6657,0.6664,0.6649,0.6664,221700000.0
2008-09-05 19:05:00,0.6664,0.6673,0.6663,0.667,480900000.0
2008-09-05 19:10:00,0.667,0.667,0.6667,0.6668,204700000.0
2008-09-05 19:15:00,0.6668,0.6669,0.66595,0.66605,513300000.0
2008-09-05 19:20:00,0.666,0.6668,0.666,0.6663,353500000.0
2008-09-05 19:25:00,0.66635,0.6666,0.66577,0.66589,223900000.0
2008-09-05 19:30:00,0.666,0.6662,0.66572,0.6662,291800000.0
2008-09-05 19:35:00,0.6662,0.6664,0.6661,0.6662,125100000.0
2008-09-05 19:40:00,0.66625,0.66665,0.6656,0.6664,365700001.0
2008-09-05 19:45:00,0.6665,0.6672,0.6665,0.6668,197600000.0
2008-09-05 19:50:00,0.6669,0.66698,0.66638,0.66651,313200000.0
2008-09-05 19:55:00,0.6669,0.6671,0.6668,0.66695,66400000.0
2008-09-05 20:00:00,0.6669,0.66715,0.666,0.6671,216200000.0
2008-09-05 20:05:00,0.6671,0.6672,0.6664,0.6666,234000000.0
2008-09-05 20:10:00,0.66629,0.66685,0.66611,0.6668,1226499997.0
2008-09-05 20:15:00,0.66655,0.6672,0.66626,0.6672,1033100000.0
2008-09-05 20:20:00,0.6672,0.6672,0.6666,0.6666,372700000.0
2008-09-05 20:25:00,0.6666,0.66695,0.6665,0.66675,143600000.0
2008-09-05 20:30:00,0.66675,0.6671,0.6667,0.66675,118000000.0
2008-09-05 20:35:00,0.66675,0.6668,0.66627,0.6667,132800000.0
2008-09-05 20:40:00,0.6666,0.6671,0.6666,0.6668,139000000.0
2008-09-05 20:45:00,0.6668,0.6671,0.6666,0.6669,142900000.0
2008-09-05 20:50:00,0.6669,0.6669,0.6668,0.6668,185800000.0
2008-09-05 20:55:00,0.66685,0.66695,0.66629,0.6669,340000000.0
2008-09-05 21:00:00,0.6669,0.6669,0.66635,0.66655,103800000.0
2008-09-05 21:05:00,0.66617,0.66685,0.66612,0.6667,228200000.0
2008-09-05 21:10:00,0.6667,0.6669,0.66649,0.6669,148300000.0
2008-09-05 21:15:00,0.6669,0.6669,0.66639,0.66666,516200000.0
2008-09-05 21:20:00,0.66685,0.66725,0.66629,0.66665,290600000.0
2008-09-05 21:25:00,0.6669,0.6675,0.6666,0.66685,193700000.0
2008-09-05 21:30:00,0.66705,0.6673,0.6669,0.66695,163800000.0
2008-09-05 21:35:00,0.66705,0.6673,0.66685,0.667,159700000.0
2008-09-05 21:40:00,0.66684,0.66711,0.66657,0.6669,231900000.0
2008-09-05 21:45:00,0.6669,0.66695,0.66634,0.6668,233700000.0
2008-09-05 21:50:00,0.6668,0.667,0.66638,0.667,186600000.0
2008-09-05 21:55:00,0.667,0.667,0.66664,0.667,105900000.0
2008-09-05 22:00:00,0.66679,0.66726,0.66669,0.667,127100000.0
2008-09-05 22:05:00,0.6671,0.66765,0.66679,0.6671,224700000.0
2008-09-05 22:10:00,0.6671,0.6674,0.667,0.6674,41300000.0
2008-09-05 22:15:00,0.6673,0.6673,0.66655,0.66657,231599999.0
2008-09-05 22:20:00,0.66675,0.6671,0.6667,0.6671,90299999.0
2008-09-05 22:25:00,0.6671,0.6671,0.6671,0.6671,8000000.0
2008-09-05 22:30:00,0.6671,0.6671,0.66665,0.66678,121700000.0
2008-09-05 22:35:00,0.66687,0.6679,0.66678,0.6679,479000002.0
2008-09-05 22:40:00,0.6681,0.6693,0.6679,0.668,623500021.0
2008-09-05 22:45:00,0.6682,0.66895,0.66645,0.66805,468300001.0
2008-09-05 22:50:00,0.66825,0.6685,0.66755,0.66835,147100000.0
2008-09-05 22:55:00,0.66835,0.6689,0.66765,0.6686,320599998.0
2008-09-08 00:00:00,0.6823,0.6826,0.6821,0.6823,561900000.0
2008-09-08 00:05:00,0.682,0.682,0.6806,0.6811,561900000.0
2008-09-08 00:10:00,0.6808,0.6816,0.6794,0.6794,936500000.0
2008-09-08 00:15:00,0.6793,0.6808,0.6775,0.6808,936500000.0
2008-09-08 00:20:00,0.6806,0.6815,0.6791,0.6794,936500000.0
2008-09-08 00:25:00,0.6793,0.6796,0.6777,0.6784,936500000.0
2008-09-08 00:30:00,0.6783,0.6783,0.6762,0.677,936500000.0
2008-09-08 00:35:00,0.6771,0.6786,0.6771,0.6786,936500000.0
2008-09-08 00:40:00,0.6788,0.6799,0.6784,0.6792,749200000.0
2008-09-08 00:45:00,0.6791,0.68,0.6789,0.6793,936500000.0
2008-09-08 00:50:00,0.6792,0.6798,0.6787,0.6789,936500000.0
2008-09-08 00:55:00,0.679,0.6799,0.6788,0.6792,936500000.0
2008-09-08 01:00:00,0.6793,0.6795,0.6781,0.6784,936500000.0
2008-09-08 01:05:00,0.6785,0.6785,0.6781,0.6784,749200000.0
2008-09-08 01:10:00,0.6785,0.6787,0.6781,0.6782,936500000.0
2008-09-08 01:15:00,0.6783,0.679,0.6783,0.6787,936500000.0
2008-09-08 01:20:00,0.6786,0.6789,0.6783,0.6784,936500000.0
2008-09-08 01:25:00,0.6783,0.6785,0.678,0.6781,749200000.0
2008-09-08 01:30:00,0.6782,0.6784,0.6771,0.6772,936500000.0
2008-09-08 01:35:00,0.6773,0.6776,0.6773,0.6773,749200000.0
2008-09-08 01:40:00,0.6772,0.6781,0.6772,0.6778,936500000.0
2008-09-08 01:45:00,0.6777,0.6777,0.6773,0.6773,936500000.0
2008-09-08 01:50:00,0.6774,0.6786,0.6774,0.6785,936500000.0
2008-09-08 01:55:00,0.6786,0.6786,0.676,0.676,936500000.0
2008-09-08 02:00:00,0.6761,0.6767,0.6756,0.6764,826000000.0
2008-09-08 02:05:00,0.6764,0.6771,0.6761,0.6766,871700002.0
2008-09-08 02:10:00,0.6766,0.677,0.6761,0.6768,877200000.0
2008-09-08 02:15:00,0.6768,0.6779,0.6768,0.67785,670200001.0
2008-09-08 02:20:00,0.67785,0.6788,0.67775,0.6788,823700006.0
2008-09-08 02:25:00,0.679,0.6812,0.67865,0.6807,513999999.0
2008-09-08 02:30:00,0.6807,0.6807,0.67985,0.6804,825500000.0
2008-09-08 02:35:00,0.6804,0.6807,0.6799,0.6806,638700000.0
2008-09-08 02:40:00,0.6806,0.6811,0.68005,0.6803,954000000.0
2008-09-08 02:45:00,0.6803,0.68055,0.6798,0.6801,718500004.0
2008-09-08 02:50:00,0.6801,0.6804,0.6798,0.6799,840200001.0
2008-09-08 02:55:00,0.6799,0.6801,0.6789,0.679,1469300000.0
2008-09-08 03:00:00,0.6789,0.6792,0.6782,0.679,949900000.0
2008-09-08 03:05:00,0.679,0.679,0.67665,0.67725,1083800000.0
2008-09-08 03:10:00,0.6774,0.6789,0.6774,0.6784,259200000.0
2008-09-08 03:15:00,0.6783,0.6792,0.678,0.67905,102600000.0
2008-09-08 03:20:00,0.679,0.6794,0.6781,0.67885,500300000.0
2008-09-08 03:25:00,0.67885,0.67905,0.67848,0.6789,158400000.0
2008-09-08 03:30:00,0.67885,0.6807,0.6788,0.6807,208100000.0
2008-09-08 03:35:00,0.6807,0.6808,0.68015,0.6806,304400000.0
2008-09-08 03:40:00,0.6806,0.6812,0.68045,0.681,237700000.0
2008-09-08 03:45:00,0.6811,0.6812,0.68075,0.681,243200002.0
2008-09-08 03:50:00,0.681,0.6811,0.6808,0.6809,190600000.0
2008-09-08 03:55:00,0.68085,0.6816,0.68085,0.6816,234300001.0
2008-09-08 04:00:00,0.68155,0.6819,0.68035,0.6807,548000000.0
2008-09-08 04:05:00,0.6807,0.6813,0.68025,0.6813,358800000.0
2008-09-08 04:10:00,0.6813,0.6813,0.6812,0.6813,136200000.0
2008-09-08 04:15:00,0.6813,0.6813,0.68055,0.6811,122200000.0
2008-09-08 04:20:00,0.68125,0.6817,0.6808,0.6808,140900000.0
2008-09-08 04:25:00,0.6808,0.6817,0.6807,0.6811,212100000.0
2008-09-08 04:30:00,0.6811,0.6814,0.68095,0.6811,46900000.0
2008-09-08 04:35:00,0.6811,0.6817,0.68105,0.6816,232000000.0
2008-09-08 04:40:00,0.6817,0.6817,0.68121,0.68123,153800000.0
2008-09-08 04:45:00,0.68145,0.68175,0.68145,0.6816,73100000.0
2008-09-08 04:50:00,0.6817,0.6817,0.6814,0.68145,93000000.0
2008-09-08 04:55:00,0.68145,0.68265,0.68145,0.68175,261600000.0
2008-09-08 05:00:00,0.6817,0.68195,0.6817,0.6819,29500000.0
2008-09-08 05:05:00,0.68144,0.68195,0.68142,0.6817,135000000.0
2008-09-08 05:10:00,0.6817,0.6825,0.68155,0.6823,281600000.0
2008-09-08 05:15:00,0.68225,0.6826,0.6819,0.68235,115700000.0
2008-09-08 05:20:00,0.6823,0.6825,0.68225,0.6823,87600000.0
2008-09-08 05:25:00,0.68225,0.6826,0.68225,0.6826,137600000.0
2008-09-08 05:30:00,0.6826,0.6828,0.6824,0.68255,229000000.0
2008-09-08 05:35:00,0.6825,0.68255,0.6823,0.6825,112300000.0
2008-09-08 05:40:00,0.6825,0.6826,0.6821,0.6823,366300000.0
2008-09-08 05:45:00,0.6823,0.68265,0.68185,0.68205,414300000.0
2008-09-08 05:50:00,0.682,0.68225,0.68195,0.6822,92700000.0
2008-09-08 05:55:00,0.6822,0.6822,0.68172,0.682,232900000.0
2008-09-08 06:00:00,0.682,0.6822,0.68175,0.6821,205500000.0
2008-09-08 06:05:00,0.6821,0.6822,0.6819,0.68205,91900000.0
2008-09-08 06:10:00,0.68171,0.68224,0.68157,0.68185,169300000.0
2008-09-08 06:15:00,0.6818,0.6821,0.6817,0.6818,27900000.0
2008-09-08 06:20:00,0.6818,0.6821,0.6811,0.68115,69800000.0
2008-09-08 06:25:00,0.6811,0.6812,0.68058,0.68105,245800000.0
2008-09-08 06:30:00,0.68105,0.68145,0.68105,0.68125,139100000.0
2008-09-08 06:35:00,0.6812,0.6816,0.6812,0.6815,39200000.0
2008-09-08 06:40:00,0.6815,0.6816,0.68093,0.68129,85000001.0
2008-09-08 06:45:00,0.6815,0.6819,0.68116,0.6819,139600000.0
2008-09-08 06:50:00,0.6819,0.6823,0.6816,0.6822,82800000.0
2008-09-08 06:55:00,0.6822,0.6822,0.6817,0.6822,77500000.0
2008-09-08 07:00:00,0.68205,0.6821,0.68145,0.6815,174300000.0
2008-09-08 07:05:00,0.6815,0.6819,0.68126,0.6819,148600000.0
2008-09-08 07:10:00,0.6819,0.6821,0.68154,0.6821,93600000.0
2008-09-08 07:15:00,0.68215,0.68235,0.682,0.682,75900000.0
2008-09-08 07:20:00,0.68177,0.6822,0.68156,0.68215,696599998.0
2008-09-08 07:25:00,0.68215,0.6823,0.68205,0.68215,166400000.0
2008-09-08 07:30:00,0.6822,0.6824,0.6819,0.6822,326700000.0
2008-09-08 07:35:00,0.6822,0.6824,0.6822,0.6824,78500000.0
2008-09-08 07:40:00,0.6825,0.6825,0.68157,0.6821,95700000.0
2008-09-08 07:45:00,0.68205,0.6826,0.68205,0.6826,143600000.0
2008-09-08 07:50:00,0.6826,0.6837,0.68235,0.68295,328200000.0
2008-09-08 07:55:00,0.68305,0.68345,0.68275,0.6834,333100000.0
2008-09-08 08:00:00,0.6834,0.6834,0.6828,0.68305,432600001.0
2008-09-08 08:05:00,0.68305,0.6831,0.6817,0.6818,1155100000.0
2008-09-08 08:10:00,0.6818,0.682,0.68115,0.6819,1284800000.0
2008-09-08 08:15:00,0.6819,0.6824,0.681,0.68125,882000000.0
2008-09-08 08:20:00,0.68125,0.68225,0.6811,0.68195,858200000.0
2008-09-08 08:25:00,0.68205,0.6825,0.6818,0.6825,726000000.0
2008-09-08 08:30:00,0.6825,0.6831,0.6824,0.68285,566500000.0
2008-09-08 08:35:00,0.68285,0.6837,0.6828,0.68315,624900000.0
2008-09-08 08:40:00,0.6832,0.68355,0.68205,0.6821,1419500000.0
2008-09-08 08:45:00,0.68215,0.6823,0.6812,0.68205,796500000.0
2008-09-08 08:50:00,0.682,0.6826,0.6817,0.6818,885000000.0
2008-09-08 08:55:00,0.68175,0.682,0.6795,0.68095,1592100001.0
2008-09-08 09:00:00,0.68095,0.6829,0.6809,0.6826,1331700000.0
2008-09-08 09:05:00,0.68265,0.6829,0.68205,0.68245,925400000.0
2008-09-08 09:10:00,0.6823,0.68265,0.6812,0.6816,818999999.0
2008-09-08 09:15:00,0.68165,0.6817,0.681,0.6813,699900000.0
2008-09-08 09:20:00,0.68135,0.682,0.6812,0.6812,1005000000.0
2008-09-08 09:25:00,0.6812,0.68235,0.6809,0.6823,1215100000.0
2008-09-08 09:30:00,0.68225,0.6824,0.682,0.6823,1036400000.0
2008-09-08 09:35:00,0.6823,0.68245,0.68165,0.6819,1543600000.0
2008-09-08 09:40:00,0.68185,0.682,0.6813,0.68135,1873100000.0
2008-09-08 09:45:00,0.6813,0.68175,0.68065,0.681,923000000.0
2008-09-08 09:50:00,0.68095,0.681,0.67845,0.67945,1722400000.0
2008-09-08 09:55:00,0.6794,0.67995,0.679,0.6798,365500000.0
2008-09-08 10:00:00,0.6798,0.6802,0.6793,0.67975,696000000.0
2008-09-08 10:05:00,0.6799,0.6813,0.6797,0.6799,1225400000.0
2008-09-08 10:10:00,0.6799,0.68045,0.67825,0.6786,1218900000.0
2008-09-08 10:15:00,0.6786,0.6791,0.6781,0.6788,692600000.0
2008-09-08 10:20:00,0.67815,0.67915,0.67815,0.67835,777800000.0
2008-09-08 10:25:00,0.67835,0.6795,0.67835,0.67935,522700000.0
2008-09-08 10:30:00,0.6793,0.6797,0.6786,0.6789,833000000.0
2008-09-08 10:35:00,0.6789,0.6799,0.6789,0.67965,836000000.0
2008-09-08 10:40:00,0.67965,0.6799,0.6792,0.67955,427800000.0
2008-09-08 10:45:00,0.67955,0.6812,0.67955,0.6804,585899999.0
2008-09-08 10:50:00,0.6804,0.6807,0.6797,0.6797,436000000.0
2008-09-08 10:55:00,0.6797,0.6798,0.6772,0.678,1242500000.0
2008-09-08 11:00:00,0.678,0.6784,0.677,0.677,535200000.0
2008-09-08 11:05:00,0.677,0.6773,0.6764,0.6767,777300000.0
2008-09-08 11:10:00,0.67675,0.6769,0.6752,0.6755,892700000.0
2008-09-08 11:15:00,0.6755,0.6767,0.6755,0.67635,433600000.0
2008-09-08 11:20:00,0.67645,0.67665,0.67615,0.6765,242800000.0
2008-09-08 11:25:00,0.67655,0.6766,0.6753,0.6757,354500000.0
2008-09-08 11:30:00,0.6757,0.6757,0.67405,0.6749,528700000.0
2008-09-08 11:35:00,0.6749,0.6752,0.6738,0.67395,930500000.0
2008-09-08 11:40:00,0.674,0.67435,0.67305,0.6737,651200000.0
2008-09-08 11:45:00,0.67365,0.6744,0.67355,0.67375,847400000.0
2008-09-08 11:50:00,0.67375,0.67425,0.6737,0.6738,598600000.0
2008-09-08 11:55:00,0.67361,0.67385,0.6733,0.6733,658199997.0
2008-09-08 12:00:00,0.6733,0.6737,0.6732,0.6735,216500000.0
2008-09-08 12:05:00,0.6735,0.6737,0.6729,0.6733,343900000.0
2008-09-08 12:10:00,0.6733,0.6733,0.67105,0.6711,1102200000.0
2008-09-08 12:15:00,0.67105,0.6722,0.67025,0.67195,827800000.0
2008-09-08 12:20:00,0.6721,0.6734,0.67185,0.6732,473800000.0
2008-09-08 12:25:00,0.67305,0.6733,0.6719,0.6722,477400001.0
2008-09-08 12:30:00,0.6722,0.67235,0.6718,0.67185,237600000.0
2008-09-08 12:35:00,0.6718,0.67185,0.6698,0.67035,920000000.0
2008-09-08 12:40:00,0.67035,0.67175,0.67035,0.67165,517700000.0
2008-09-08 12:45:00,0.6716,0.6717,0.671,0.67165,554600000.0
2008-09-08 12:50:00,0.6716,0.6728,0.67155,0.67265,430200000.0
2008-09-08 12:55:00,0.6728,0.67325,0.6725,0.6729,1245300023.0
2008-09-08 13:00:00,0.6729,0.6741,0.6729,0.6732,369400000.0
2008-09-08 13:05:00,0.6732,0.6736,0.6725,0.6727,462700000.0
2008-09-08 13:10:00,0.6727,0.67365,0.6718,0.6731,599000000.0
2008-09-08 13:15:00,0.6731,0.6731,0.6723,0.6728,803700000.0
2008-09-08 13:20:00,0.6728,0.6739,0.6727,0.6738,721000000.0
2008-09-08 13:25:00,0.67385,0.67385,0.67255,0.6734,579000000.0
2008-09-08 13:30:00,0.6734,0.6735,0.67305,0.67305,186900000.0
2008-09-08 13:35:00,0.6731,0.6731,0.67265,0.67295,126300000.0
2008-09-08 13:40:00,0.6729,0.67325,0.6728,0.6731,250700000.0
2008-09-08 13:45:00,0.67315,0.67375,0.6731,0.6736,398700000.0
2008-09-08 13:50:00,0.6736,0.6747,0.6736,0.6744,434100000.0
2008-09-08 13:55:00,0.6744,0.67465,0.67435,0.6744,527100000.0
2008-09-08 14:00:00,0.6744,0.6744,0.6737,0.6741,158000000.0
2008-09-08 14:05:00,0.6741,0.6753,0.6741,0.6745,667000000.0
2008-09-08 14:10:00,0.6745,0.6745,0.6736,0.6739,377100000.0
2008-09-08 14:15:00,0.6739,0.6739,0.67355,0.67385,227300000.0
2008-09-08 14:20:00,0.67385,0.6739,0.6733,0.67345,237500000.0
2008-09-08 14:25:00,0.6734,0.6736,0.67205,0.673,760400000.0
2008-09-08 14:30:00,0.6732,0.67395,0.6732,0.6735,358300000.0
2008-09-08 14:35:00,0.6735,0.6745,0.6732,0.6745,654700000.0
2008-09-08 14:40:00,0.6745,0.6753,0.6745,0.6753,394800000.0
2008-09-08 14:45:00,0.6753,0.6763,0.6751,0.67615,652699998.0
2008-09-08 14:50:00,0.6763,0.6763,0.67563,0.6761,2014900084.0
2008-09-08 14:55:00,0.6761,0.6764,0.6759,0.6764,154300000.0
2008-09-08 15:00:00,0.6763,0.67775,0.67625,0.6771,666500000.0
2008-09-08 15:05:00,0.6771,0.6771,0.676,0.6762,477200000.0
2008-09-08 15:10:00,0.6762,0.6762,0.6761,0.6761,143400000.0
2008-09-08 15:15:00,0.6761,0.6761,0.6757,0.67575,497700000.0
2008-09-08 15:20:00,0.67575,0.6761,0.675,0.675,380804050.0
2008-09-08 15:25:00,0.675,0.6758,0.675,0.6756,588200000.0
2008-09-08 15:30:00,0.6756,0.6761,0.6755,0.676,396500000.0
2008-09-08 15:35:00,0.676,0.6769,0.676,0.6766,384002000.0
2008-09-08 15:40:00,0.6766,0.6766,0.67585,0.67585,618302700.0
2008-09-08 15:45:00,0.67585,0.676,0.67435,0.6747,1262100002.0
2008-09-08 15:50:00,0.6747,0.6749,0.6733,0.67395,831400000.0
2008-09-08 15:55:00,0.674,0.6743,0.67195,0.67265,1029700000.0
2008-09-08 16:00:00,0.67265,0.6731,0.6712,0.6725,1216400004.0
2008-09-08 16:05:00,0.6725,0.6735,0.6725,0.6731,477200000.0
2008-09-08 16:10:00,0.6731,0.6731,0.67285,0.6731,233700000.0
2008-09-08 16:15:00,0.6731,0.67435,0.67305,0.674,494200000.0
2008-09-08 16:20:00,0.674,0.674,0.67315,0.6732,273200000.0
2008-09-08 16:25:00,0.6732,0.6732,0.6732,0.6732,95000000.0
2008-09-08 16:30:00,0.6732,0.67425,0.67315,0.6737,735100003.0
2008-09-08 16:35:00,0.6737,0.6738,0.6731,0.6733,378900000.0
2008-09-08 16:40:00,0.6734,0.67425,0.67315,0.6734,533000000.0
2008-09-08 16:45:00,0.67345,0.674,0.6734,0.6736,578900000.0
2008-09-08 16:50:00,0.6737,0.6738,0.67355,0.6737,230400000.0
2008-09-08 16:55:00,0.6737,0.6738,0.6725,0.6726,302700000.0
2008-09-08 17:00:00,0.6726,0.6733,0.67125,0.673,921400001.0
2008-09-08 17:05:00,0.6731,0.675,0.6731,0.675,258700000.0
2008-09-08 17:10:00,0.675,0.675,0.67425,0.67425,309200000.0
2008-09-08 17:15:00,0.67425,0.6748,0.67425,0.6744,351300000.0
2008-09-08 17:20:00,0.6744,0.6746,0.6736,0.6739,310500000.0
2008-09-08 17:25:00,0.67395,0.67405,0.6726,0.6727,1019000000.0
2008-09-08 17:30:00,0.6727,0.6733,0.67255,0.67265,492400000.0
2008-09-08 17:35:00,0.67265,0.6732,0.6725,0.67295,205300000.0
2008-09-08 17:40:00,0.67295,0.673,0.6706,0.67155,813604050.0
2008-09-08 17:45:00,0.67145,0.6716,0.67055,0.6711,604700000.0
2008-09-08 17:50:00,0.6711,0.6714,0.6706,0.67135,732200000.0
2008-09-08 17:55:00,0.67135,0.67135,0.66905,0.6691,794600000.0
2008-09-08 18:00:00,0.669,0.6694,0.66885,0.6694,295300000.0
2008-09-08 18:05:00,0.6694,0.6702,0.6693,0.6697,233900000.0
2008-09-08 18:10:00,0.66975,0.6701,0.6687,0.66895,336500000.0
2008-09-08 18:15:00,0.66895,0.66965,0.66895,0.6694,271100000.0
2008-09-08 18:20:00,0.6694,0.6697,0.6694,0.6696,106400000.0
2008-09-08 18:25:00,0.66965,0.66975,0.66915,0.6696,283600000.0
2008-09-08 18:30:00,0.6696,0.6697,0.6685,0.6694,487600000.0
2008-09-08 18:35:00,0.66935,0.6701,0.669,0.6692,361700000.0
2008-09-08 18:40:00,0.66905,0.66905,0.66855,0.6687,157100000.0
2008-09-08 18:45:00,0.6687,0.6696,0.6687,0.6696,108600000.0
2008-09-08 18:50:00,0.6695,0.6704,0.6695,0.6702,206300000.0
2008-09-08 18:55:00,0.67005,0.67005,0.6694,0.67,295600000.0
2008-09-08 19:00:00,0.6699,0.6699,0.6692,0.6696,111400000.0
2008-09-08 19:05:00,0.6696,0.66985,0.66915,0.66915,47800000.0
2008-09-08 19:10:00,0.6691,0.6691,0.668,0.6682,340100000.0
2008-09-08 19:15:00,0.6682,0.6685,0.6673,0.6678,369300000.0
2008-09-08 19:20:00,0.6678,0.6681,0.66705,0.6671,207100000.0
2008-09-08 19:25:00,0.6671,0.6671,0.6663,0.667,201700000.0
2008-09-08 19:30:00,0.667,0.66755,0.66621,0.66713,1181199998.0
2008-09-08 19:35:00,0.6673,0.66735,0.66495,0.6652,387600000.0
2008-09-08 19:40:00,0.6652,0.6659,0.66495,0.6652,674900000.0
2008-09-08 19:45:00,0.6653,0.6658,0.66485,0.6654,297000000.0
2008-09-08 19:50:00,0.6654,0.6655,0.6651,0.6652,185600000.0
2008-09-08 19:55:00,0.66525,0.6659,0.66495,0.6652,199800000.0
2008-09-08 20:00:00,0.6652,0.6653,0.6645,0.6652,318200000.0
2008-09-08 20:05:00,0.6653,0.66665,0.6653,0.6666,230200000.0
2008-09-08 20:10:00,0.6666,0.667,0.6666,0.6669,284300000.0
2008-09-08 20:15:00,0.6669,0.667,0.6668,0.66685,70800000.0
2008-09-08 20:20:00,0.6669,0.6674,0.6668,0.6673,221299998.0
2008-09-08 20:25:00,0.6673,0.6685,0.66703,0.6678,170300000.0
2008-09-08 20:30:00,0.66805,0.66805,0.66697,0.66697,58400000.0
2008-09-08 20:35:00,0.6676,0.6677,0.66722,0.6676,85000000.0
2008-09-08 20:40:00,0.66752,0.6681,0.66742,0.668,159700000.0
2008-09-08 20:45:00,0.668,0.668,0.66746,0.6677,110900000.0
2008-09-08 20:50:00,0.6677,0.668,0.6674,0.668,148600000.0
2008-09-08 20:55:00,0.668,0.6681,0.6673,0.6681,166600000.0
2008-09-08 21:00:00,0.6681,0.6695,0.66786,0.669,176000001.0
2008-09-08 21:05:00,0.669,0.669,0.66868,0.669,129700000.0
2008-09-08 21:10:00,0.669,0.669,0.6679,0.6687,302000000.0
2008-09-08 21:15:00,0.6687,0.6692,0.6685,0.6691,272200000.0
2008-09-08 21:20:00,0.6692,0.6692,0.668,0.6687,755000000.0
2008-09-08 21:25:00,0.6687,0.6699,0.6686,0.6694,537000000.0
2008-09-08 21:30:00,0.66945,0.67175,0.66945,0.6715,213700000.0
2008-09-08 21:35:00,0.6715,0.6716,0.6703,0.6707,196900000.0
2008-09-08 21:40:00,0.6707,0.67165,0.6707,0.6715,715000005.0
2008-09-08 21:45:00,0.6715,0.6716,0.6713,0.6714,188200000.0
2008-09-08 21:50:00,0.67135,0.6719,0.6713,0.6717,94100000.0
2008-09-08 21:55:00,0.67165,0.67172,0.67123,0.6716,205100003.0
2008-09-08 22:00:00,0.6716,0.6724,0.6715,0.6721,524900005.0
2008-09-08 22:05:00,0.6721,0.6722,0.67159,0.6721,743700000.0
2008-09-08 22:10:00,0.6721,0.6721,0.6721,0.6721,660100000.0
2008-09-08 22:15:00,0.6721,0.6725,0.672,0.6721,155400000.0
2008-09-08 22:20:00,0.6721,0.67215,0.67175,0.67215,66100000.0
2008-09-08 22:25:00,0.67215,0.6724,0.6721,0.6724,66600000.0
2008-09-08 22:30:00,0.67235,0.6724,0.67165,0.672,139300000.0
2008-09-08 22:35:00,0.672,0.67235,0.672,0.672,108500000.0
2008-09-08 22:40:00,0.672,0.672,0.6712,0.67145,164100000.0
2008-09-08 22:45:00,0.67145,0.6718,0.67115,0.67145,264300000.0
2008-09-08 22:50:00,0.6714,0.6715,0.6712,0.6715,193000000.0
2008-09-08 22:55:00,0.6715,0.6715,0.67103,0.6713,226600000.0
2008-09-08 23:00:00,0.6713,0.6713,0.6708,0.67099,614600000.0
2008-09-08 23:05:00,0.6711,0.6713,0.66955,0.6697,354700000.0
2008-09-08 23:10:00,0.6691,0.6697,0.66895,0.66935,348999999.0
2008-09-08 23:15:00,0.66925,0.6694,0.6679,0.66935,224600001.0
2008-09-08 23:20:00,0.66935,0.67031,0.66925,0.6698,577899999.0
2008-09-08 23:25:00,0.66968,0.67055,0.66953,0.67045,393300002.0
2008-09-08 23:30:00,0.67045,0.67065,0.6701,0.6706,207100000.0
2008-09-08 23:35:00,0.6707,0.67095,0.67005,0.6705,251400000.0
2008-09-08 23:40:00,0.6705,0.6705,0.67,0.67005,212900000.0
2008-09-08 23:45:00,0.67005,0.67014,0.66975,0.67,132400000.0
2008-09-08 23:50:00,0.67,0.67,0.66923,0.66929,455200000.0
2008-09-08 23:55:00,0.6696,0.6696,0.66881,0.669,292300008.0
2008-09-09 00:00:00,0.66921,0.66942,0.66865,0.6689,701600001.0
2008-09-09 00:05:00,0.66885,0.66885,0.6688,0.6688,164500000.0
2008-09-09 00:10:00,0.66853,0.6688,0.66812,0.6688,508500000.0
2008-09-09 00:15:00,0.6688,0.669,0.6687,0.66885,195400000.0
2008-09-09 00:20:00,0.669,0.6696,0.66851,0.6696,281700000.0
2008-09-09 00:25:00,0.6696,0.6698,0.66904,0.6698,271600000.0
2008-09-09 00:30:00,0.66996,0.6702,0.66947,0.6697,582100000.0
2008-09-09 00:35:00,0.6697,0.6697,0.6691,0.6692,266000000.0
2008-09-09 00:40:00,0.6692,0.6696,0.6691,0.6694,508200000.0
2008-09-09 00:45:00,0.6694,0.6695,0.6693,0.6694,350300001.0
2008-09-09 00:50:00,0.6694,0.6705,0.6694,0.6705,313200000.0
2008-09-09 00:55:00,0.6706,0.6713,0.6704,0.6712,635000000.0
2008-09-09 01:00:00,0.6712,0.6713,0.67055,0.67055,473000000.0
2008-09-09 01:05:00,0.67055,0.6711,0.6703,0.6709,910900002.0
2008-09-09 01:10:00,0.6709,0.6709,0.6703,0.6706,120800000.0
2008-09-09 01:15:00,0.6706,0.6708,0.6706,0.6707,241099998.0
2008-09-09 01:20:00,0.6707,0.6715,0.67054,0.6713,477500004.0
2008-09-09 01:25:00,0.6713,0.6713,0.6708,0.671,267300000.0
2008-09-09 01:30:00,0.671,0.6711,0.6706,0.67065,135100000.0
2008-09-09 01:35:00,0.6706,0.6706,0.6701,0.6701,482199999.0
2008-09-09 01:40:00,0.6701,0.6705,0.6701,0.6702,428800001.0
2008-09-09 01:45:00,0.6702,0.6707,0.6702,0.6705,358799999.0
2008-09-09 01:50:00,0.6705,0.6709,0.6705,0.6707,447300000.0
2008-09-09 01:55:00,0.6706,0.6707,0.6702,0.6705,1208300001.0
2008-09-09 02:00:00,0.6705,0.6707,0.6705,0.6705,387900000.0
2008-09-09 02:05:00,0.67007,0.6705,0.67004,0.6704,404200000.0
2008-09-09 02:10:00,0.6704,0.6704,0.66978,0.6704,334400000.0
2008-09-09 02:15:00,0.6704,0.67095,0.6704,0.6707,235300000.0
2008-09-09 02:20:00,0.67065,0.6707,0.66995,0.6703,890799998.0
2008-09-09 02:25:00,0.6703,0.6703,0.6692,0.6693,253100000.0
2008-09-09 02:30:00,0.6692,0.6698,0.66905,0.66955,383300000.0
2008-09-09 02:35:00,0.6695,0.66995,0.66924,0.66944,292100000.0
2008-09-09 02:40:00,0.6697,0.67,0.6697,0.6697,80300000.0
2008-09-09 02:45:00,0.6697,0.6697,0.66858,0.66858,272300000.0
2008-09-09 02:50:00,0.6692,0.6693,0.66805,0.6682,507900000.0
2008-09-09 02:55:00,0.66815,0.6682,0.666,0.667,1494700002.0
2008-09-09 03:00:00,0.667,0.66735,0.66615,0.6671,1477100008.0
2008-09-09 03:05:00,0.6671,0.6674,0.66685,0.6671,1671600001.0
2008-09-09 03:10:00,0.6671,0.6671,0.66635,0.6666,1021000001.0
2008-09-09 03:15:00,0.6667,0.6671,0.6665,0.6666,931000004.0
2008-09-09 03:20:00,0.6666,0.6668,0.6658,0.6659,1409800001.0
2008-09-09 03:25:00,0.6659,0.6662,0.6651,0.6657,2176499999.0
2008-09-09 03:30:00,0.6657,0.66725,0.6636,0.6664,741200000.0
2008-09-09 03:35:00,0.6664,0.6664,0.66445,0.6651,518900003.0
2008-09-09 03:40:00,0.6652,0.6656,0.6647,0.6652,278700000.0
2008-09-09 03:45:00,0.6652,0.6654,0.66345,0.6643,807900000.0
2008-09-09 03:50:00,0.6642,0.6647,0.66405,0.6646,710100003.0
2008-09-09 03:55:00,0.6646,0.66465,0.6635,0.6643,1035900000.0
2008-09-09 04:00:00,0.6643,0.6646,0.6642,0.6646,347000001.0
2008-09-09 04:05:00,0.66445,0.6652,0.66445,0.66465,337900000.0
2008-09-09 04:10:00,0.66465,0.66495,0.6646,0.66475,135900000.0
2008-09-09 04:15:00,0.66475,0.66495,0.66445,0.66465,271300000.0
2008-09-09 04:20:00,0.66465,0.66495,0.6645,0.6646,398000000.0
2008-09-09 04:25:00,0.66455,0.6646,0.66415,0.66435,423300000.0
2008-09-09 04:30:00,0.66435,0.6644,0.663,0.66325,1152600006.0
2008-09-09 04:35:00,0.66325,0.6635,0.6623,0.6624,971500002.0
2008-09-09 04:40:00,0.6624,0.6631,0.6622,0.66245,1486800007.0
2008-09-09 04:45:00,0.66245,0.66245,0.6605,0.6608,2732300019.0
2008-09-09 04:50:00,0.6609,0.662,0.66065,0.6616,2231200012.0
2008-09-09 04:55:00,0.66175,0.662,0.6611,0.6615,648100000.0
2008-09-09 05:00:00,0.6615,0.6632,0.6611,0.6621,477300000.0
2008-09-09 05:05:00,0.6621,0.66325,0.66205,0.6624,672000000.0
2008-09-09 05:10:00,0.6624,0.6635,0.6624,0.6635,179500000.0
2008-09-09 05:15:00,0.6637,0.66405,0.66265,0.6628,449600000.0
2008-09-09 05:20:00,0.6628,0.665,0.6628,0.66485,551200000.0
2008-09-09 05:25:00,0.6648,0.66535,0.66365,0.66505,598200000.0
2008-09-09 05:30:00,0.66505,0.6652,0.6639,0.6652,857700004.0
2008-09-09 05:35:00,0.6652,0.6654,0.6632,0.6632,762200002.0
2008-09-09 05:40:00,0.6632,0.6637,0.6619,0.6635,1564800002.0
2008-09-09 05:45:00,0.6635,0.664,0.6626,0.66315,998800002.0
2008-09-09 05:50:00,0.6628,0.6637,0.6626,0.6637,257700004.0
2008-09-09 05:55:00,0.6637,0.6637,0.66305,0.6637,335000000.0
2008-09-09 06:00:00,0.6637,0.66425,0.66285,0.66285,364800002.0
2008-09-09 06:05:00,0.66285,0.66335,0.66272,0.66272,430600000.0
2008-09-09 06:10:00,0.66335,0.6635,0.66245,0.6625,167700000.0
2008-09-09 06:15:00,0.66255,0.66305,0.6625,0.6625,193800000.0
2008-09-09 06:20:00,0.6625,0.664,0.6625,0.6636,221500000.0
2008-09-09 06:25:00,0.66375,0.66375,0.66185,0.6623,325900000.0
2008-09-09 06:30:00,0.6623,0.6632,0.6623,0.6632,178200000.0
2008-09-09 06:35:00,0.6632,0.6636,0.66305,0.66335,186900000.0
2008-09-09 06:40:00,0.6635,0.664,0.6633,0.664,360500000.0
2008-09-09 06:45:00,0.66405,0.6642,0.6636,0.6638,285600000.0
2008-09-09 06:50:00,0.6638,0.6639,0.66305,0.6635,655100000.0
2008-09-09 06:55:00,0.6635,0.6635,0.6627,0.6627,233700000.0
2008-09-09 07:00:00,0.6627,0.6633,0.6621,0.6623,643600000.0
2008-09-09 07:05:00,0.66235,0.663,0.662,0.663,336400000.0
2008-09-09 07:10:00,0.663,0.6632,0.66265,0.6629,375600000.0
2008-09-09 07:15:00,0.6629,0.66345,0.66285,0.6629,156700000.0
2008-09-09 07:20:00,0.6629,0.6629,0.66195,0.6624,169800000.0
2008-09-09 07:25:00,0.6624,0.66325,0.6624,0.66245,295400000.0
2008-09-09 07:30:00,0.66255,0.6627,0.66215,0.66225,141800000.0
2008-09-09 07:35:00,0.6622,0.6627,0.6619,0.6621,520300000.0
2008-09-09 07:40:00,0.6622,0.66265,0.662,0.6626,316600000.0
2008-09-09 07:45:00,0.6627,0.6629,0.66189,0.6629,482300000.0
2008-09-09 07:50:00,0.66285,0.66385,0.66285,0.6635,703400001.0
2008-09-09 07:55:00,0.6635,0.6638,0.6634,0.6636,498200000.0
2008-09-09 08:00:00,0.6636,0.66535,0.6636,0.6651,970000002.0
2008-09-09 08:05:00,0.6652,0.6652,0.664,0.6645,712100000.0
2008-09-09 08:10:00,0.6645,0.6661,0.6645,0.66585,953000000.0
2008-09-09 08:15:00,0.6658,0.6677,0.66565,0.66695,1699100000.0
2008-09-09 08:20:00,0.667,0.6689,0.6669,0.6687,2116100000.0
2008-09-09 08:25:00,0.6687,0.6699,0.6687,0.669,2416299982.0
2008-09-09 08:30:00,0.6689,0.66935,0.668,0.6687,955500000.0
2008-09-09 08:35:00,0.6687,0.6691,0.6682,0.66825,584000000.0
2008-09-09 08:40:00,0.6683,0.67165,0.6681,0.67075,907200000.0
2008-09-09 08:45:00,0.67075,0.67105,0.6702,0.67095,973300000.0
2008-09-09 08:50:00,0.67105,0.6715,0.67055,0.6713,660900000.0
2008-09-09 08:55:00,0.6713,0.6714,0.6706,0.67085,647000000.0
2008-09-09 09:00:00,0.671,0.6715,0.66905,0.66965,1387200000.0
2008-09-09 09:05:00,0.66965,0.66965,0.66755,0.6676,1420600001.0
2008-09-09 09:10:00,0.66755,0.6677,0.66565,0.66655,1470200000.0
2008-09-09 09:15:00,0.6666,0.6683,0.66655,0.6681,734900000.0
2008-09-09 09:20:00,0.6681,0.66995,0.66755,0.6697,823500001.0
2008-09-09 09:25:00,0.66975,0.6704,0.66975,0.66985,799200000.0
2008-09-09 09:30:00,0.66985,0.67005,0.668,0.66925,819900000.0
2008-09-09 09:35:00,0.6694,0.66955,0.66885,0.6693,402600000.0
2008-09-09 09:40:00,0.6693,0.6699,0.6693,0.66975,183000000.0
2008-09-09 09:45:00,0.6698,0.6706,0.6698,0.6706,374800000.0
2008-09-09 09:50:00,0.6705,0.6707,0.6696,0.6696,571700000.0
2008-09-09 09:55:00,0.6697,0.6703,0.669,0.6699,735800000.0
2008-09-09 10:00:00,0.67,0.6701,0.66885,0.66915,625700000.0
2008-09-09 10:05:00,0.66925,0.6694,0.66905,0.6692,147700000.0
2008-09-09 10:10:00,0.6692,0.66945,0.6688,0.6688,297900000.0
2008-09-09 10:15:00,0.66895,0.6692,0.6686,0.6691,492000000.0
2008-09-09 10:20:00,0.6691,0.6705,0.6691,0.67035,755300000.0
2008-09-09 10:25:00,0.67035,0.6705,0.6698,0.6699,483300000.0
2008-09-09 10:30:00,0.6699,0.6701,0.6697,0.6698,397100000.0
2008-09-09 10:35:00,0.6698,0.67075,0.66975,0.6705,284300000.0
2008-09-09 10:40:00,0.6705,0.6714,0.6702,0.6714,716700000.0
2008-09-09 10:45:00,0.6714,0.6719,0.6713,0.67185,623800000.0
2008-09-09 10:50:00,0.6719,0.6724,0.6717,0.67205,880400000.0
2008-09-09 10:55:00,0.6721,0.6722,0.6709,0.6721,1022000000.0
2008-09-09 11:00:00,0.6722,0.6727,0.6722,0.6725,720900000.0
2008-09-09 11:05:00,0.67255,0.6738,0.67255,0.67345,401400000.0
2008-09-09 11:10:00,0.6735,0.6742,0.6733,0.674,586600000.0
2008-09-09 11:15:00,0.674,0.6742,0.6735,0.6737,362800000.0
2008-09-09 11:20:00,0.67375,0.674,0.6735,0.6738,461900000.0
2008-09-09 11:25:00,0.67385,0.6742,0.6735,0.6741,387000000.0
2008-09-09 11:30:00,0.6741,0.6757,0.6741,0.67535,601500000.0
2008-09-09 11:35:00,0.6754,0.67755,0.6753,0.6772,996300000.0
2008-09-09 11:40:00,0.6772,0.6772,0.67545,0.6761,1389700000.0
2008-09-09 11:45:00,0.6761,0.67685,0.6758,0.6762,1130900000.0
2008-09-09 11:50:00,0.6762,0.6771,0.6752,0.6769,1442400000.0
2008-09-09 11:55:00,0.67695,0.6776,0.6768,0.67735,1331500000.0
2008-09-09 12:00:00,0.6773,0.6775,0.6771,0.6774,653700001.0
2008-09-09 12:05:00,0.67745,0.678,0.6772,0.6778,710400000.0
2008-09-09 12:10:00,0.6777,0.6785,0.6773,0.6783,700300000.0
2008-09-09 12:15:00,0.6783,0.67885,0.67815,0.6782,804400000.0
2008-09-09 12:20:00,0.6782,0.6782,0.67755,0.6777,473800000.0
2008-09-09 12:25:00,0.67765,0.6778,0.6771,0.6774,381301721.0
2008-09-09 12:30:00,0.6775,0.67765,0.67715,0.6774,423100000.0
2008-09-09 12:35:00,0.6774,0.6775,0.6771,0.6774,143800000.0
2008-09-09 12:40:00,0.67735,0.67735,0.67685,0.6772,549900000.0
2008-09-09 12:45:00,0.6772,0.67785,0.6763,0.6766,1163500000.0
2008-09-09 12:50:00,0.6766,0.67665,0.67545,0.6756,765500000.0
2008-09-09 12:55:00,0.6756,0.6757,0.6744,0.67525,389300000.0
2008-09-09 13:00:00,0.6753,0.6754,0.6745,0.6748,368600000.0
2008-09-09 13:05:00,0.67475,0.67495,0.67395,0.67415,975400000.0
2008-09-09 13:10:00,0.67425,0.6743,0.67305,0.674,1013900000.0
2008-09-09 13:15:00,0.674,0.6743,0.67315,0.6735,466000000.0
2008-09-09 13:20:00,0.6735,0.6743,0.67335,0.67415,272600000.0
2008-09-09 13:25:00,0.6742,0.6743,0.67375,0.67395,171000000.0
2008-09-09 13:30:00,0.6739,0.6747,0.67385,0.6747,380100000.0
2008-09-09 13:35:00,0.67475,0.675,0.6746,0.67495,245400000.0
2008-09-09 13:40:00,0.67495,0.67505,0.6746,0.6746,349700000.0
2008-09-09 13:45:00,0.6746,0.6747,0.67375,0.6742,476800000.0
2008-09-09 13:50:00,0.6743,0.6745,0.6736,0.6742,301600000.0
2008-09-09 13:55:00,0.6742,0.6742,0.6735,0.6739,296900000.0
2008-09-09 14:00:00,0.674,0.6743,0.6737,0.6739,193100000.0
2008-09-09 14:05:00,0.6739,0.67435,0.67348,0.67425,303000000.0
2008-09-09 14:10:00,0.6743,0.6744,0.6742,0.6742,145600000.0
2008-09-09 14:15:00,0.6742,0.6746,0.6742,0.6744,208000000.0
2008-09-09 14:20:00,0.6744,0.67455,0.6744,0.6745,108600000.0
2008-09-09 14:25:00,0.6745,0.67455,0.67389,0.67445,391800000.0
2008-09-09 14:30:00,0.67445,0.67455,0.67367,0.67375,291500000.0
2008-09-09 14:35:00,0.67405,0.67405,0.67145,0.67175,1143600000.0
2008-09-09 14:40:00,0.6718,0.67245,0.671,0.67205,967100000.0
2008-09-09 14:45:00,0.672,0.67215,0.6713,0.67165,672100000.0
2008-09-09 14:50:00,0.6718,0.6719,0.67135,0.67165,666800000.0
2008-09-09 14:55:00,0.6715,0.6722,0.6705,0.6719,1721399999.0
2008-09-09 15:00:00,0.672,0.672,0.67095,0.67125,1875899999.0
2008-09-09 15:05:00,0.67115,0.6715,0.67035,0.6705,1109300000.0
2008-09-09 15:10:00,0.6705,0.6711,0.6702,0.6702,907200000.0
2008-09-09 15:15:00,0.6702,0.67145,0.6702,0.6713,1533500000.0
2008-09-09 15:20:00,0.6713,0.6725,0.6713,0.6717,844900000.0
2008-09-09 15:25:00,0.6717,0.6719,0.6712,0.6716,494200000.0
2008-09-09 15:30:00,0.6716,0.6716,0.671,0.6713,584400000.0
2008-09-09 15:35:00,0.6713,0.6713,0.6693,0.6698,985000000.0
2008-09-09 15:40:00,0.6699,0.6726,0.6699,0.6722,1582199998.0
2008-09-09 15:45:00,0.6722,0.6735,0.6721,0.6732,1815499999.0
2008-09-09 15:50:00,0.6732,0.6741,0.67265,0.67275,2217799999.0
2008-09-09 15:55:00,0.67275,0.6728,0.6716,0.6719,977799999.0
2008-09-09 16:00:00,0.67155,0.6732,0.6712,0.67295,1625799998.0
2008-09-09 16:05:00,0.67295,0.6742,0.67295,0.6736,2177100000.0
2008-09-09 16:10:00,0.67375,0.67395,0.672,0.6722,2051099999.0
2008-09-09 16:15:00,0.6722,0.6724,0.6709,0.6721,3625300002.0
2008-09-09 16:20:00,0.6721,0.6723,0.67045,0.6723,3137000002.0
2008-09-09 16:25:00,0.6722,0.67235,0.67155,0.672,1742300002.0
2008-09-09 16:30:00,0.67195,0.67195,0.6712,0.6716,1250799998.0
2008-09-09 16:35:00,0.6716,0.67225,0.6712,0.6717,1093500000.0
2008-09-09 16:40:00,0.6717,0.673,0.6717,0.6723,1141100000.0
2008-09-09 16:45:00,0.6723,0.6732,0.6719,0.6727,1254800000.0
2008-09-09 16:50:00,0.6728,0.67325,0.67275,0.6729,791000000.0
2008-09-09 16:55:00,0.6729,0.6729,0.6708,0.6708,1359699999.0
2008-09-09 17:00:00,0.6708,0.6709,0.6699,0.6705,1393900002.0
2008-09-09 17:05:00,0.6705,0.6719,0.6704,0.6712,481400000.0
2008-09-09 17:10:00,0.6712,0.6728,0.6711,0.67215,1748000000.0
2008-09-09 17:15:00,0.6722,0.6733,0.672,0.6724,1263900000.0
2008-09-09 17:20:00,0.6723,0.6743,0.6721,0.6736,693600000.0
2008-09-09 17:25:00,0.6735,0.6736,0.67295,0.673,764300000.0
2008-09-09 17:30:00,0.673,0.6732,0.67235,0.6727,530700000.0
2008-09-09 17:35:00,0.6727,0.6729,0.67205,0.6723,351400000.0
2008-09-09 17:40:00,0.6723,0.67255,0.67105,0.6713,1287299995.0
2008-09-09 17:45:00,0.6713,0.6715,0.6706,0.6712,868000000.0
2008-09-09 17:50:00,0.6712,0.67145,0.6705,0.6709,601400001.0
2008-09-09 17:55:00,0.671,0.6722,0.67095,0.6717,451500000.0
2008-09-09 18:00:00,0.6717,0.6724,0.6717,0.67215,635000000.0
2008-09-09 18:05:00,0.67215,0.67395,0.6721,0.6725,805000001.0
2008-09-09 18:10:00,0.6725,0.6738,0.6725,0.67315,1027400000.0
2008-09-09 18:15:00,0.6732,0.6751,0.6732,0.6751,1292500000.0
2008-09-09 18:20:00,0.6751,0.6759,0.6738,0.67415,981400000.0
2008-09-09 18:25:00,0.67425,0.67495,0.674,0.67485,824999999.0
2008-09-09 18:30:00,0.6748,0.6753,0.6746,0.6751,802500000.0
2008-09-09 18:35:00,0.6751,0.6763,0.6751,0.6758,788900000.0
2008-09-09 18:40:00,0.6758,0.67645,0.67525,0.67535,1271700000.0
2008-09-09 18:45:00,0.6752,0.6755,0.67375,0.6755,1025400002.0
2008-09-09 18:50:00,0.6756,0.6756,0.67475,0.6748,239400000.0
2008-09-09 18:55:00,0.6748,0.675,0.67445,0.675,199400000.0
2008-09-09 19:00:00,0.675,0.6756,0.6748,0.6756,209900000.0
2008-09-09 19:05:00,0.6756,0.6757,0.6754,0.6757,211700000.0
2008-09-09 19:10:00,0.6759,0.6768,0.6757,0.6758,459000000.0
2008-09-09 19:15:00,0.6758,0.676,0.6757,0.67575,252000000.0
2008-09-09 19:20:00,0.6757,0.6758,0.67535,0.6756,413900000.0
2008-09-09 19:25:00,0.6756,0.6758,0.67511,0.67575,892000000.0
2008-09-09 19:30:00,0.67575,0.6758,0.67455,0.67455,428300000.0
2008-09-09 19:35:00,0.67465,0.6749,0.6745,0.6748,178300000.0
2008-09-09 19:40:00,0.675,0.6753,0.67475,0.675,310800000.0
2008-09-09 19:45:00,0.675,0.6754,0.6746,0.6748,311800000.0
2008-09-09 19:50:00,0.6748,0.6748,0.67415,0.6744,344700000.0
2008-09-09 19:55:00,0.6744,0.6744,0.6728,0.67305,392600000.0
2008-09-09 20:00:00,0.67315,0.6735,0.6725,0.6731,704600000.0
2008-09-09 20:05:00,0.67315,0.6741,0.67315,0.6735,419900000.0
2008-09-09 20:10:00,0.6736,0.6742,0.6728,0.6742,586200000.0
2008-09-09 20:15:00,0.6742,0.6742,0.6734,0.6736,221868850.0
2008-09-09 20:20:00,0.67365,0.6742,0.6735,0.6735,184500000.0
2008-09-09 20:25:00,0.6735,0.67355,0.67285,0.67315,571700000.0
2008-09-09 20:30:00,0.67315,0.67335,0.6729,0.6731,294100000.0
2008-09-09 20:35:00,0.6731,0.6732,0.6715,0.67175,971899998.0
2008-09-09 20:40:00,0.6717,0.6723,0.6709,0.671,395700000.0
2008-09-09 20:45:00,0.67105,0.6717,0.67095,0.6717,376300000.0
2008-09-09 20:50:00,0.6717,0.6719,0.6713,0.6713,203900000.0
2008-09-09 20:55:00,0.6713,0.6715,0.67075,0.67125,224700000.0
2008-09-09 21:00:00,0.67135,0.67135,0.6708,0.6708,162500000.0
2008-09-09 21:05:00,0.67085,0.671,0.67055,0.6709,441200000.0
2008-09-09 21:10:00,0.671,0.671,0.66945,0.6699,1017200000.0
2008-09-09 21:15:00,0.6699,0.6701,0.6694,0.6698,414200001.0
2008-09-09 21:20:00,0.6697,0.6704,0.6697,0.6701,438700000.0
2008-09-09 21:25:00,0.67005,0.6703,0.6695,0.6697,450100000.0
2008-09-09 21:30:00,0.66955,0.6698,0.6691,0.6693,608300004.0
2008-09-09 21:35:00,0.66945,0.66955,0.6692,0.66935,590600009.0
2008-09-09 21:40:00,0.66935,0.66945,0.6684,0.6685,349800000.0
2008-09-09 21:45:00,0.66855,0.6688,0.6679,0.668,269500000.0
2008-09-09 21:50:00,0.66805,0.6684,0.66805,0.6683,632300006.0
2008-09-09 21:55:00,0.6683,0.6683,0.66735,0.6675,1378200012.0
2008-09-09 22:00:00,0.6675,0.6675,0.6658,0.667,580800000.0
2008-09-09 22:05:00,0.667,0.66715,0.6668,0.6671,362400000.0
2008-09-09 22:10:00,0.6671,0.66755,0.667,0.6674,504300000.0
2008-09-09 22:15:00,0.6674,0.668,0.6674,0.668,163400000.0
2008-09-09 22:20:00,0.6681,0.6683,0.66775,0.668,617500000.0
2008-09-09 22:25:00,0.668,0.668,0.66645,0.6673,898900000.0
2008-09-09 22:30:00,0.6674,0.6674,0.6665,0.6665,350700000.0
2008-09-09 22:35:00,0.6665,0.6671,0.6664,0.6669,516000000.0
2008-09-09 22:40:00,0.66715,0.6676,0.66695,0.66723,308200000.0
2008-09-09 22:45:00,0.6676,0.668,0.66725,0.6674,690000000.0
2008-09-09 22:50:00,0.66735,0.66795,0.66715,0.66795,368500000.0
2008-09-09 22:55:00,0.668,0.66805,0.6679,0.668,196800000.0
2008-09-09 23:00:00,0.668,0.66827,0.66695,0.6672,328500002.0
2008-09-09 23:05:00,0.6673,0.66765,0.666,0.667,614300000.0
2008-09-09 23:10:00,0.6671,0.6671,0.6663,0.6664,277500000.0
2008-09-09 23:15:00,0.6664,0.6666,0.666,0.6663,257600000.0
2008-09-09 23:20:00,0.6663,0.6672,0.6663,0.6668,477400000.0
2008-09-09 23:25:00,0.6669,0.667,0.6664,0.66645,345100000.0
2008-09-09 23:30:00,0.66645,0.66655,0.66574,0.6662,425899999.0
2008-09-09 23:35:00,0.66615,0.66625,0.6651,0.6654,645500000.0
2008-09-09 23:40:00,0.6654,0.6656,0.66465,0.6648,459000000.0
2008-09-09 23:45:00,0.66485,0.6655,0.66465,0.6655,366900000.0
2008-09-09 23:50:00,0.6655,0.6655,0.6648,0.665,590600002.0
2008-09-09 23:55:00,0.6651,0.6654,0.6649,0.6654,213199999.0
2008-09-10 00:00:00,0.66565,0.6657,0.66504,0.6653,437300000.0
2008-09-10 00:05:00,0.6653,0.6653,0.6646,0.6648,410100000.0
2008-09-10 00:10:00,0.6648,0.6665,0.6648,0.6664,1023099995.0
2008-09-10 00:15:00,0.6665,0.6671,0.6661,0.6666,343200000.0
2008-09-10 00:20:00,0.6666,0.6666,0.6653,0.6665,898500001.0
2008-09-10 00:25:00,0.6665,0.66735,0.6663,0.6673,155600000.0
2008-09-10 00:30:00,0.6673,0.6673,0.66615,0.6665,409800000.0
2008-09-10 00:35:00,0.6666,0.6678,0.66555,0.6677,551600001.0
2008-09-10 00:40:00,0.6677,0.6677,0.6669,0.667,621300004.0
2008-09-10 00:45:00,0.667,0.6675,0.667,0.66746,729200001.0
2008-09-10 00:50:00,0.66748,0.6683,0.6672,0.6682,718800001.0
2008-09-10 00:55:00,0.6682,0.6692,0.6679,0.6687,681100001.0
2008-09-10 01:00:00,0.6687,0.669,0.668,0.6681,475399999.0
2008-09-10 01:05:00,0.6681,0.6685,0.66765,0.6678,415100000.0
2008-09-10 01:10:00,0.6678,0.6678,0.6674,0.6675,486500000.0
2008-09-10 01:15:00,0.6675,0.6675,0.66655,0.6675,764500000.0
2008-09-10 01:20:00,0.6675,0.6676,0.6672,0.6675,445300000.0
2008-09-10 01:25:00,0.6675,0.6676,0.6672,0.6674,526399997.0
2008-09-10 01:30:00,0.6674,0.6674,0.66585,0.6662,1088600003.0
2008-09-10 01:35:00,0.6662,0.6668,0.6654,0.66555,1149900001.0
2008-09-10 01:40:00,0.66555,0.6659,0.6649,0.6658,734999999.0
2008-09-10 01:45:00,0.6659,0.6663,0.6655,0.6658,1124300000.0
2008-09-10 01:50:00,0.6658,0.6658,0.6651,0.6652,999800003.0
2008-09-10 01:55:00,0.6652,0.6657,0.6651,0.6653,757000000.0
2008-09-10 02:00:00,0.66535,0.66645,0.66535,0.6662,470800000.0
2008-09-10 02:05:00,0.66595,0.6664,0.66573,0.6664,467399999.0
2008-09-10 02:10:00,0.6664,0.66665,0.6655,0.66575,822300000.0
2008-09-10 02:15:00,0.6658,0.6663,0.66565,0.6657,499300000.0
2008-09-10 02:20:00,0.6657,0.66595,0.6644,0.6649,988200000.0
2008-09-10 02:25:00,0.6649,0.6653,0.6649,0.6653,362200000.0
2008-09-10 02:30:00,0.6653,0.66595,0.6652,0.6653,677500000.0
2008-09-10 02:35:00,0.6653,0.6661,0.6653,0.66565,711300002.0
2008-09-10 02:40:00,0.66565,0.6658,0.66545,0.66565,532400000.0
2008-09-10 02:45:00,0.66585,0.66685,0.6658,0.66675,630200000.0
2008-09-10 02:50:00,0.66675,0.667,0.66655,0.667,475400000.0
2008-09-10 02:55:00,0.667,0.667,0.66655,0.66665,500800000.0
2008-09-10 03:00:00,0.66665,0.6667,0.6656,0.6658,354500000.0
2008-09-10 03:05:00,0.66585,0.66695,0.6658,0.66695,632500000.0
2008-09-10 03:10:00,0.667,0.66765,0.6669,0.66745,810600000.0
2008-09-10 03:15:00,0.6676,0.6685,0.66745,0.6685,423500000.0
2008-09-10 03:20:00,0.6685,0.66895,0.6681,0.6689,625500001.0
2008-09-10 03:25:00,0.66895,0.669,0.6683,0.6683,487200000.0
2008-09-10 03:30:00,0.6683,0.6683,0.6676,0.66805,618600001.0
2008-09-10 03:35:00,0.66815,0.66895,0.6679,0.66895,1175700000.0
2008-09-10 03:40:00,0.66895,0.66895,0.66865,0.66865,607700000.0
2008-09-10 03:45:00,0.66865,0.6692,0.6686,0.6692,631600002.0
2008-09-10 03:50:00,0.6692,0.6696,0.6691,0.6691,937099999.0
2008-09-10 03:55:00,0.6691,0.6693,0.6685,0.6688,2211600000.0
2008-09-10 04:00:00,0.6689,0.6689,0.6679,0.6683,1193099998.0
2008-09-10 04:05:00,0.6683,0.6683,0.6674,0.66775,519400000.0
2008-09-10 04:10:00,0.66795,0.66825,0.6677,0.6677,552800000.0
2008-09-10 04:15:00,0.6678,0.6682,0.6677,0.6678,616700000.0
2008-09-10 04:20:00,0.6678,0.66795,0.6675,0.66785,456700000.0
2008-09-10 04:25:00,0.66795,0.668,0.66785,0.668,182700000.0
2008-09-10 04:30:00,0.66805,0.66805,0.66764,0.6678,258700000.0
2008-09-10 04:35:00,0.668,0.6682,0.66759,0.6682,603700000.0
2008-09-10 04:40:00,0.6682,0.66825,0.6682,0.66825,158200000.0
2008-09-10 04:45:00,0.66825,0.66835,0.66782,0.66815,194800000.0
2008-09-10 04:50:00,0.66815,0.6682,0.66805,0.6681,203300000.0
2008-09-10 04:55:00,0.66781,0.6683,0.66744,0.668,760200000.0
2008-09-10 05:00:00,0.6681,0.6687,0.6681,0.6687,681100001.0
2008-09-10 05:05:00,0.6687,0.67,0.6687,0.6694,856700000.0
2008-09-10 05:10:00,0.6694,0.6694,0.6686,0.6688,617600002.0
2008-09-10 05:15:00,0.6688,0.6691,0.6686,0.6691,677100000.0
2008-09-10 05:20:00,0.66925,0.66935,0.66905,0.66925,262500000.0
2008-09-10 05:25:00,0.66925,0.6696,0.66915,0.66955,143900000.0
2008-09-10 05:30:00,0.66955,0.6696,0.6693,0.6693,430200000.0
2008-09-10 05:35:00,0.6693,0.6693,0.66915,0.6692,415100000.0
2008-09-10 05:40:00,0.6692,0.6692,0.66882,0.6692,142600000.0
2008-09-10 05:45:00,0.6692,0.6693,0.6689,0.6689,329099999.0
2008-09-10 05:50:00,0.6689,0.66925,0.6689,0.6692,350200000.0
2008-09-10 05:55:00,0.6692,0.66925,0.6688,0.66905,453200000.0
2008-09-10 06:00:00,0.669,0.66905,0.66835,0.6685,687900000.0
2008-09-10 06:05:00,0.6685,0.6688,0.6683,0.6683,708499999.0
2008-09-10 06:10:00,0.6682,0.6684,0.6679,0.6683,648900000.0
2008-09-10 06:15:00,0.66825,0.6687,0.66825,0.6686,588399999.0
2008-09-10 06:20:00,0.6686,0.6687,0.6682,0.6683,387000000.0
2008-09-10 06:25:00,0.6683,0.6685,0.66825,0.6685,99300000.0
2008-09-10 06:30:00,0.6685,0.66935,0.6681,0.66935,1210800000.0
2008-09-10 06:35:00,0.66902,0.6703,0.6689,0.66945,1167700000.0
2008-09-10 06:40:00,0.6695,0.66995,0.6692,0.66965,636000000.0
2008-09-10 06:45:00,0.6695,0.66965,0.6691,0.6692,781900000.0
2008-09-10 06:50:00,0.6692,0.66935,0.6692,0.6692,429500000.0
2008-09-10 06:55:00,0.6692,0.6693,0.6688,0.6688,480599997.0
2008-09-10 07:00:00,0.6688,0.6693,0.6686,0.6693,209400000.0
2008-09-10 07:05:00,0.66925,0.66995,0.6692,0.6698,408100000.0
2008-09-10 07:10:00,0.6698,0.6698,0.66935,0.6696,766700000.0
2008-09-10 07:15:00,0.66924,0.6696,0.66904,0.6696,271500002.0
2008-09-10 07:20:00,0.6696,0.6697,0.66921,0.66943,282700000.0
2008-09-10 07:25:00,0.6697,0.6711,0.6695,0.6711,1300200000.0
2008-09-10 07:30:00,0.6712,0.6714,0.6706,0.6708,821400002.0
2008-09-10 07:35:00,0.6708,0.67085,0.67015,0.67015,601800001.0
2008-09-10 07:40:00,0.67015,0.67065,0.6697,0.66985,721100000.0
2008-09-10 07:45:00,0.66985,0.6699,0.6691,0.66925,1428200001.0
2008-09-10 07:50:00,0.66925,0.6698,0.6692,0.66955,898500000.0
2008-09-10 07:55:00,0.66955,0.66955,0.6685,0.66875,1099300003.0
2008-09-10 08:00:00,0.66875,0.66895,0.66845,0.6687,656500000.0
2008-09-10 08:05:00,0.6687,0.6689,0.6682,0.6685,1738000001.0
2008-09-10 08:10:00,0.6685,0.6687,0.6681,0.6686,1281900000.0
2008-09-10 08:15:00,0.6686,0.6694,0.6686,0.66905,1050400000.0
2008-09-10 08:20:00,0.669,0.6705,0.669,0.67025,2093700003.0
2008-09-10 08:25:00,0.6702,0.6716,0.67,0.6714,1193100000.0
2008-09-10 08:30:00,0.6714,0.6715,0.67065,0.6711,1112700001.0
2008-09-10 08:35:00,0.6711,0.6711,0.67035,0.6706,482300000.0
2008-09-10 08:40:00,0.67055,0.6709,0.6701,0.6703,1286300000.0
2008-09-10 08:45:00,0.6703,0.6715,0.6701,0.671,1075200000.0
2008-09-10 08:50:00,0.671,0.6713,0.67075,0.6709,732900000.0
2008-09-10 08:55:00,0.671,0.67125,0.6701,0.6701,776700000.0
2008-09-10 09:00:00,0.6701,0.6705,0.66975,0.6704,1370700000.0
2008-09-10 09:05:00,0.6704,0.67085,0.6695,0.67045,1246300000.0
2008-09-10 09:10:00,0.67045,0.6712,0.67025,0.6708,699700000.0
2008-09-10 09:15:00,0.6708,0.6708,0.67,0.67,337900000.0
2008-09-10 09:20:00,0.67,0.6705,0.66925,0.6705,578100000.0
2008-09-10 09:25:00,0.6704,0.671,0.66895,0.669,1471200000.0
2008-09-10 09:30:00,0.6691,0.6695,0.66905,0.6693,468100000.0
2008-09-10 09:35:00,0.6693,0.66985,0.66925,0.66935,380300000.0
2008-09-10 09:40:00,0.66935,0.6701,0.6693,0.6697,1185400000.0
2008-09-10 09:45:00,0.6697,0.6705,0.6696,0.6703,889700000.0
2008-09-10 09:50:00,0.6703,0.671,0.67025,0.67085,1074000000.0
2008-09-10 09:55:00,0.67095,0.67125,0.67075,0.67085,862300000.0
2008-09-10 10:00:00,0.67085,0.6711,0.6708,0.671,394100000.0
2008-09-10 10:05:00,0.671,0.6715,0.67095,0.6713,581400000.0
2008-09-10 10:10:00,0.67135,0.67135,0.671,0.6712,235000000.0
2008-09-10 10:15:00,0.6712,0.6712,0.67,0.67005,555700000.0
2008-09-10 10:20:00,0.6702,0.67045,0.6696,0.67005,660400000.0
2008-09-10 10:25:00,0.67005,0.6703,0.66975,0.6701,380500000.0
2008-09-10 10:30:00,0.67015,0.67085,0.66985,0.67,340600000.0
2008-09-10 10:35:00,0.67,0.6703,0.66918,0.66948,524700000.0
2008-09-10 10:40:00,0.6697,0.66972,0.6693,0.66945,616700000.0
2008-09-10 10:45:00,0.66945,0.6705,0.66935,0.67,1203500000.0
2008-09-10 10:50:00,0.67,0.6701,0.6689,0.6693,1155800000.0
2008-09-10 10:55:00,0.6693,0.6695,0.6685,0.6694,301800000.0
2008-09-10 11:00:00,0.6693,0.6699,0.6693,0.66955,560000000.0
2008-09-10 11:05:00,0.66955,0.6699,0.66927,0.66945,390600000.0
2008-09-10 11:10:00,0.66965,0.67035,0.66965,0.67015,1111300000.0
2008-09-10 11:15:00,0.67015,0.6709,0.67015,0.67075,908100000.0
2008-09-10 11:20:00,0.67075,0.67085,0.67015,0.6706,988200000.0
2008-09-10 11:25:00,0.67065,0.671,0.6693,0.6698,1911900000.0
2008-09-10 11:30:00,0.66995,0.67045,0.66725,0.6675,1224300000.0
2008-09-10 11:35:00,0.6675,0.6692,0.6671,0.6692,1465200000.0
2008-09-10 11:40:00,0.6691,0.66915,0.66855,0.6687,754800000.0
2008-09-10 11:45:00,0.6687,0.6689,0.66725,0.6689,961400000.0
2008-09-10 11:50:00,0.6688,0.6695,0.6685,0.6691,759800000.0
2008-09-10 11:55:00,0.6691,0.66925,0.66855,0.6692,663400000.0
2008-09-10 12:00:00,0.6692,0.6699,0.6684,0.6699,1395700000.0
2008-09-10 12:05:00,0.6699,0.6699,0.66745,0.66755,873000000.0
2008-09-10 12:10:00,0.66755,0.6681,0.6671,0.66735,1982000000.0
2008-09-10 12:15:00,0.66735,0.6683,0.66735,0.66805,978000000.0
2008-09-10 12:20:00,0.66805,0.66845,0.668,0.668,987100000.0
2008-09-10 12:25:00,0.668,0.66855,0.6679,0.66845,647600000.0
2008-09-10 12:30:00,0.66845,0.66855,0.6684,0.6685,427800000.0
2008-09-10 12:35:00,0.6685,0.6685,0.6681,0.6682,706800000.0
2008-09-10 12:40:00,0.6682,0.6683,0.6673,0.66775,1005500000.0
2008-09-10 12:45:00,0.66775,0.6683,0.66755,0.66795,726100000.0
2008-09-10 12:50:00,0.66805,0.66805,0.6676,0.6678,2131300000.0
2008-09-10 12:55:00,0.6678,0.6679,0.66722,0.6677,884100000.0
2008-09-10 13:00:00,0.6678,0.668,0.66735,0.66755,464700000.0
2008-09-10 13:05:00,0.66755,0.6681,0.6675,0.6681,475100000.0
2008-09-10 13:10:00,0.668,0.66805,0.66775,0.6678,424100000.0
2008-09-10 13:15:00,0.6678,0.6679,0.6673,0.6679,589900000.0
2008-09-10 13:20:00,0.6679,0.66885,0.66778,0.6684,1305000000.0
2008-09-10 13:25:00,0.6684,0.6686,0.66795,0.6682,723500000.0
2008-09-10 13:30:00,0.6682,0.6696,0.6682,0.6692,700500000.0
2008-09-10 13:35:00,0.6691,0.6698,0.6686,0.6689,803800000.0
2008-09-10 13:40:00,0.6689,0.6697,0.66845,0.669,1112100000.0
2008-09-10 13:45:00,0.66905,0.6695,0.6679,0.66815,1611300000.0
2008-09-10 13:50:00,0.6681,0.66865,0.668,0.6683,1030300000.0
2008-09-10 13:55:00,0.6683,0.66855,0.66755,0.6677,566900000.0
2008-09-10 14:00:00,0.6677,0.66805,0.66725,0.6677,1347200000.0
2008-09-10 14:05:00,0.6677,0.66775,0.66615,0.66685,1298800000.0
2008-09-10 14:10:00,0.6667,0.6684,0.6667,0.66715,1747500000.0
2008-09-10 14:15:00,0.66715,0.66715,0.6661,0.6663,1218400000.0
2008-09-10 14:20:00,0.6663,0.6685,0.6661,0.6681,675700000.0
2008-09-10 14:25:00,0.66805,0.6684,0.6673,0.66825,903800000.0
2008-09-10 14:30:00,0.6682,0.6687,0.6679,0.6682,719000000.0
2008-09-10 14:35:00,0.6682,0.6692,0.6679,0.6679,1227500000.0
2008-09-10 14:40:00,0.6679,0.6694,0.6675,0.66905,1009100000.0
2008-09-10 14:45:00,0.66905,0.6696,0.66895,0.6696,756700000.0
2008-09-10 14:50:00,0.6696,0.67025,0.6694,0.6699,1189700000.0
2008-09-10 14:55:00,0.67,0.6703,0.6692,0.6695,1360700000.0
2008-09-10 15:00:00,0.66945,0.6701,0.66945,0.66985,1097500000.0
2008-09-10 15:05:00,0.66985,0.6715,0.6698,0.6709,1275600000.0
2008-09-10 15:10:00,0.67085,0.67205,0.6697,0.66995,2376900000.0
2008-09-10 15:15:00,0.66995,0.67065,0.66945,0.67045,1638700000.0
2008-09-10 15:20:00,0.67045,0.6715,0.6696,0.6697,1151200000.0
2008-09-10 15:25:00,0.6697,0.6701,0.6694,0.66975,1000000000.0
2008-09-10 15:30:00,0.6698,0.6707,0.66915,0.6695,1097600000.0
2008-09-10 15:35:00,0.66945,0.66965,0.66865,0.6689,1096600000.0
2008-09-10 15:40:00,0.66895,0.6699,0.66865,0.6699,865400000.0
2008-09-10 15:45:00,0.6699,0.66995,0.66925,0.66965,660500000.0
2008-09-10 15:50:00,0.66965,0.6706,0.66945,0.6704,1010300000.0
2008-09-10 15:55:00,0.6704,0.6704,0.6696,0.6696,1017000000.0
2008-09-10 16:00:00,0.6696,0.6712,0.66955,0.671,1951100000.0
2008-09-10 16:05:00,0.671,0.6718,0.67065,0.67155,1256500000.0
2008-09-10 16:10:00,0.67155,0.6719,0.6706,0.6713,690800000.0
2008-09-10 16:15:00,0.6713,0.6715,0.6702,0.67095,835500000.0
2008-09-10 16:20:00,0.671,0.6712,0.6706,0.6709,821100000.0
2008-09-10 16:25:00,0.6709,0.67115,0.67,0.6702,972300000.0
2008-09-10 16:30:00,0.6702,0.671,0.6702,0.67045,710800000.0
2008-09-10 16:35:00,0.6705,0.67115,0.6699,0.67,514000000.0
2008-09-10 16:40:00,0.67,0.6713,0.6691,0.6702,887100000.0
2008-09-10 16:45:00,0.6702,0.6702,0.6682,0.6682,714299999.0
2008-09-10 16:50:00,0.6682,0.6683,0.6671,0.6673,625600000.0
2008-09-10 16:55:00,0.6673,0.66855,0.6665,0.6681,715500000.0
2008-09-10 17:00:00,0.6681,0.669,0.6681,0.6685,454054000.0
2008-09-10 17:05:00,0.6685,0.6685,0.66805,0.6681,364200000.0
2008-09-10 17:10:00,0.6681,0.6683,0.6671,0.6678,880900000.0
2008-09-10 17:15:00,0.6678,0.6684,0.66725,0.668,405500004.0
2008-09-10 17:20:00,0.668,0.668,0.6657,0.6671,1549300001.0
2008-09-10 17:25:00,0.6671,0.6681,0.6667,0.66705,993800001.0
2008-09-10 17:30:00,0.66705,0.66735,0.6664,0.667,467200000.0
2008-09-10 17:35:00,0.667,0.66815,0.667,0.6681,441100000.0
2008-09-10 17:40:00,0.668,0.6686,0.66795,0.6685,554100000.0
2008-09-10 17:45:00,0.6685,0.6685,0.66725,0.6673,234800000.0
2008-09-10 17:50:00,0.66745,0.66765,0.66585,0.6661,1525300000.0
2008-09-10 17:55:00,0.6661,0.66715,0.66535,0.6659,1024300001.0
2008-09-10 18:00:00,0.6659,0.6672,0.6659,0.66655,972700000.0
2008-09-10 18:05:00,0.66655,0.66745,0.6663,0.6668,475800000.0
2008-09-10 18:10:00,0.6668,0.668,0.6665,0.66715,902700000.0
2008-09-10 18:15:00,0.66725,0.6679,0.66705,0.6673,780000000.0
2008-09-10 18:20:00,0.6673,0.6675,0.66685,0.667,126700000.0
2008-09-10 18:25:00,0.6671,0.66725,0.6667,0.6672,380800001.0
2008-09-10 18:30:00,0.66715,0.6678,0.667,0.66775,216300000.0
2008-09-10 18:35:00,0.6677,0.668,0.66755,0.6679,165100000.0
2008-09-10 18:40:00,0.6679,0.668,0.66755,0.66755,262600000.0
2008-09-10 18:45:00,0.6676,0.6684,0.66745,0.66755,647800000.0
2008-09-10 18:50:00,0.66755,0.668,0.66695,0.66695,480100000.0
2008-09-10 18:55:00,0.667,0.66835,0.667,0.6681,568600000.0
2008-09-10 19:00:00,0.6681,0.6685,0.6674,0.6682,743900000.0
2008-09-10 19:05:00,0.6682,0.6682,0.6676,0.6676,225200000.0
2008-09-10 19:10:00,0.66737,0.668,0.66711,0.6677,743900000.0
2008-09-10 19:15:00,0.6678,0.6678,0.66611,0.66621,492800000.0
2008-09-10 19:20:00,0.66611,0.66688,0.66611,0.6664,98400000.0
2008-09-10 19:25:00,0.66613,0.66705,0.6659,0.6661,364900000.0
2008-09-10 19:30:00,0.6661,0.6669,0.666,0.6668,159000000.0
2008-09-10 19:35:00,0.6668,0.6674,0.6665,0.66655,244400000.0
2008-09-10 19:40:00,0.66655,0.66665,0.6665,0.6665,134900000.0
2008-09-10 19:45:00,0.66614,0.6666,0.6658,0.66605,697400000.0
2008-09-10 19:50:00,0.66605,0.6672,0.66595,0.6672,430600000.0
2008-09-10 19:55:00,0.6672,0.6673,0.66664,0.667,238300000.0
2008-09-10 20:00:00,0.66667,0.667,0.666,0.66605,301300000.0
2008-09-10 20:05:00,0.6661,0.6663,0.66583,0.6662,127300000.0
2008-09-10 20:10:00,0.6662,0.6662,0.666,0.6661,121100000.0
2008-09-10 20:15:00,0.6661,0.6664,0.6657,0.6657,153600000.0
2008-09-10 20:20:00,0.6657,0.6666,0.6656,0.6663,604100000.0
2008-09-10 20:25:00,0.66645,0.6667,0.66589,0.6659,254900000.0
2008-09-10 20:30:00,0.66635,0.66695,0.6662,0.6669,376100000.0
2008-09-10 20:35:00,0.66695,0.66695,0.66633,0.6667,105600000.0
2008-09-10 20:40:00,0.6667,0.6669,0.66612,0.66613,257500000.0
2008-09-10 20:45:00,0.6664,0.6667,0.6664,0.6667,101900000.0
2008-09-10 20:50:00,0.6667,0.6667,0.66605,0.6662,171200000.0
2008-09-10 20:55:00,0.66625,0.6663,0.6653,0.6655,460400000.0
2008-09-10 21:00:00,0.6655,0.666,0.66535,0.6658,401900000.0
2008-09-10 21:05:00,0.6658,0.6661,0.66565,0.6657,480700000.0
2008-09-10 21:10:00,0.6657,0.6657,0.6653,0.6654,131100000.0
2008-09-10 21:15:00,0.6654,0.6654,0.66475,0.6649,217900000.0
2008-09-10 21:20:00,0.66515,0.6653,0.66473,0.66494,284400000.0
2008-09-10 21:25:00,0.6652,0.66535,0.66515,0.6653,119700000.0
2008-09-10 21:30:00,0.6653,0.66605,0.6653,0.66583,254700000.0
2008-09-10 21:35:00,0.666,0.6664,0.66545,0.6656,194000000.0
2008-09-10 21:40:00,0.6656,0.66579,0.66505,0.6655,86000000.0
2008-09-10 21:45:00,0.6656,0.6656,0.66495,0.66526,149200000.0
2008-09-10 21:50:00,0.66518,0.6657,0.66503,0.6656,179600000.0
2008-09-10 21:55:00,0.6656,0.6656,0.6645,0.6645,169200000.0
2008-09-10 22:00:00,0.6645,0.6646,0.66305,0.66335,672900000.0
2008-09-10 22:05:00,0.66335,0.6634,0.66305,0.6631,357399999.0
2008-09-10 22:10:00,0.6631,0.6638,0.66305,0.6637,164200000.0
2008-09-10 22:15:00,0.66365,0.66365,0.6632,0.66345,240800000.0
2008-09-10 22:20:00,0.6635,0.6642,0.6635,0.6638,984100000.0
2008-09-10 22:25:00,0.6639,0.6641,0.66365,0.6638,419900000.0
2008-09-10 22:30:00,0.6637,0.6637,0.6629,0.6633,536900000.0
2008-09-10 22:35:00,0.6633,0.664,0.6633,0.66345,339600000.0
2008-09-10 22:40:00,0.6635,0.6641,0.66335,0.66345,201600000.0
2008-09-10 22:45:00,0.66345,0.66345,0.6627,0.6631,265200000.0
2008-09-10 22:50:00,0.6631,0.6634,0.6629,0.663,349100001.0
2008-09-10 22:55:00,0.6631,0.6634,0.6613,0.66185,745100000.0
2008-09-10 23:00:00,0.66185,0.66185,0.65535,0.6557,846500000.0
2008-09-10 23:05:00,0.6555,0.6576,0.6553,0.6558,1030700001.0
2008-09-10 23:10:00,0.6558,0.6569,0.6555,0.6558,688199998.0
2008-09-10 23:15:00,0.6558,0.6558,0.65295,0.6544,687900000.0
2008-09-10 23:20:00,0.6544,0.6545,0.65235,0.6525,539700000.0
2008-09-10 23:25:00,0.6525,0.6535,0.6525,0.6527,524400000.0
2008-09-10 23:30:00,0.6527,0.6545,0.6525,0.65435,467400000.0
2008-09-10 23:35:00,0.6543,0.6544,0.65335,0.6538,347900000.0
2008-09-10 23:40:00,0.6539,0.6539,0.6529,0.6535,488600000.0
2008-09-10 23:45:00,0.6535,0.6537,0.653,0.6531,522100001.0
2008-09-10 23:50:00,0.6531,0.6534,0.6526,0.6527,710300000.0
2008-09-10 23:55:00,0.65265,0.65315,0.6525,0.6531,444500000.0
2008-09-11 00:00:00,0.6531,0.65395,0.6529,0.6536,946499999.0
2008-09-11 00:05:00,0.65365,0.6537,0.6528,0.6532,708000001.0
2008-09-11 00:10:00,0.6532,0.65345,0.6524,0.653,986900002.0
2008-09-11 00:15:00,0.653,0.6534,0.65235,0.6526,1274400003.0
2008-09-11 00:20:00,0.6526,0.6526,0.6513,0.6515,738800000.0
2008-09-11 00:25:00,0.6515,0.6518,0.6514,0.6516,598500000.0
2008-09-11 00:30:00,0.6516,0.6523,0.6515,0.6523,498500000.0
2008-09-11 00:35:00,0.6523,0.6525,0.65215,0.65215,701900001.0
2008-09-11 00:40:00,0.65215,0.65215,0.65175,0.652,459100001.0
2008-09-11 00:45:00,0.652,0.6522,0.6518,0.65215,490400000.0
2008-09-11 00:50:00,0.6522,0.6525,0.652,0.6521,296300000.0
2008-09-11 00:55:00,0.6522,0.6536,0.6521,0.6533,933800000.0
2008-09-11 01:00:00,0.6533,0.65345,0.6529,0.6532,672500000.0
2008-09-11 01:05:00,0.6532,0.6535,0.6532,0.65335,288600002.0
2008-09-11 01:10:00,0.65335,0.6535,0.6533,0.65335,210899999.0
2008-09-11 01:15:00,0.65335,0.6535,0.65273,0.65297,797500001.0
2008-09-11 01:20:00,0.653,0.6531,0.6521,0.65225,1169600003.0
2008-09-11 01:25:00,0.65225,0.65225,0.6517,0.6518,1740499997.0
2008-09-11 01:30:00,0.6518,0.6525,0.6518,0.6524,1033699997.0
2008-09-11 01:35:00,0.6524,0.6527,0.6523,0.6526,580500002.0
2008-09-11 01:40:00,0.6526,0.6529,0.6526,0.6529,82100000.0
2008-09-11 01:45:00,0.6529,0.65335,0.6529,0.6531,499700001.0
2008-09-11 01:50:00,0.6531,0.6532,0.6526,0.6528,1132700008.0
2008-09-11 01:55:00,0.6528,0.653,0.6524,0.6524,1154599998.0
2008-09-11 02:00:00,0.6525,0.65325,0.6524,0.65325,1222400002.0
2008-09-11 02:05:00,0.65325,0.6534,0.6531,0.65325,550200008.0
2008-09-11 02:10:00,0.65325,0.65335,0.65265,0.6529,2293300010.0
2008-09-11 02:15:00,0.653,0.6533,0.65246,0.65254,795299997.0
2008-09-11 02:20:00,0.65305,0.65305,0.65285,0.65285,527500001.0
2008-09-11 02:25:00,0.65285,0.65285,0.6513,0.65195,2006300004.0
2008-09-11 02:30:00,0.652,0.65205,0.6512,0.65175,1418299996.0
2008-09-11 02:35:00,0.6518,0.6524,0.6516,0.6524,1154600002.0
2008-09-11 02:40:00,0.6524,0.6526,0.6521,0.6524,579499999.0
2008-09-11 02:45:00,0.65195,0.6525,0.65192,0.6525,657799999.0
2008-09-11 02:50:00,0.6525,0.6525,0.65185,0.6519,263499999.0
2008-09-11 02:55:00,0.6519,0.6519,0.6515,0.6517,1106200003.0
2008-09-11 03:00:00,0.65175,0.652,0.65175,0.6519,986200006.0
2008-09-11 03:05:00,0.65195,0.65265,0.6519,0.65245,388400001.0
2008-09-11 03:10:00,0.65245,0.6526,0.65205,0.65205,493500002.0
2008-09-11 03:15:00,0.65205,0.6522,0.6516,0.6516,548199999.0
2008-09-11 03:20:00,0.6516,0.6517,0.6513,0.65165,977700006.0
2008-09-11 03:25:00,0.65165,0.65295,0.6515,0.6527,636699999.0
2008-09-11 03:30:00,0.6526,0.654,0.6522,0.6539,1333300003.0
2008-09-11 03:35:00,0.6537,0.6537,0.65205,0.6528,1629199999.0
2008-09-11 03:40:00,0.6528,0.6539,0.6527,0.6537,3043900002.0
2008-09-11 03:45:00,0.65375,0.654,0.65245,0.6526,1858700004.0
2008-09-11 03:50:00,0.6526,0.6533,0.6525,0.6532,1963200005.0
2008-09-11 03:55:00,0.6532,0.65325,0.65215,0.6526,1505400002.0
2008-09-11 04:00:00,0.6527,0.6535,0.6527,0.6535,453600001.0
2008-09-11 04:05:00,0.6535,0.6535,0.65245,0.6527,483300002.0
2008-09-11 04:10:00,0.6527,0.6532,0.65245,0.6528,819400003.0
2008-09-11 04:15:00,0.6528,0.653,0.6526,0.6527,1224900002.0
2008-09-11 04:20:00,0.6529,0.6529,0.6523,0.65255,379100001.0
2008-09-11 04:25:00,0.65235,0.6525,0.65207,0.65235,330200000.0
2008-09-11 04:30:00,0.65184,0.6527,0.65174,0.65255,657899998.0
2008-09-11 04:35:00,0.65255,0.65275,0.6521,0.6521,916799998.0
2008-09-11 04:40:00,0.6521,0.65235,0.6515,0.65235,1519400004.0
2008-09-11 04:45:00,0.65204,0.6526,0.65191,0.6526,200900000.0
2008-09-11 04:50:00,0.65228,0.6527,0.65167,0.6524,189300000.0
2008-09-11 04:55:00,0.6524,0.6525,0.65225,0.6524,338200001.0
2008-09-11 05:00:00,0.6524,0.6524,0.65235,0.65235,320500001.0
2008-09-11 05:05:00,0.65235,0.6525,0.6522,0.6523,687000002.0
2008-09-11 05:10:00,0.6523,0.6523,0.65179,0.6518,1539400003.0
2008-09-11 05:15:00,0.6518,0.6521,0.6515,0.6515,1475799996.0
2008-09-11 05:20:00,0.6515,0.6515,0.6505,0.65085,2414399991.0
2008-09-11 05:25:00,0.65085,0.6514,0.6508,0.65125,966000000.0
2008-09-11 05:30:00,0.65125,0.65135,0.6508,0.6508,723100000.0
2008-09-11 05:35:00,0.6508,0.6508,0.6501,0.65065,2805600004.0
2008-09-11 05:40:00,0.6506,0.6511,0.6506,0.6509,1887000008.0
2008-09-11 05:45:00,0.6509,0.6509,0.6497,0.6501,2575599991.0
2008-09-11 05:50:00,0.6501,0.651,0.65,0.6502,1697199998.0
2008-09-11 05:55:00,0.6502,0.6504,0.6501,0.6501,610600000.0
2008-09-11 06:00:00,0.6502,0.6502,0.6492,0.64975,2374700005.0
2008-09-11 06:05:00,0.6497,0.6506,0.64965,0.6505,638800002.0
2008-09-11 06:10:00,0.65055,0.6509,0.6502,0.6503,1660699997.0
2008-09-11 06:15:00,0.6503,0.6504,0.6501,0.6502,1234700003.0
2008-09-11 06:20:00,0.6502,0.6504,0.6498,0.6502,1467100008.0
2008-09-11 06:25:00,0.6502,0.6502,0.6495,0.64995,1278400003.0
2008-09-11 06:30:00,0.65,0.65045,0.6499,0.6503,452299997.0
2008-09-11 06:35:00,0.6503,0.6507,0.6503,0.6506,840100002.0
2008-09-11 06:40:00,0.6506,0.6512,0.6506,0.651,537600003.0
2008-09-11 06:45:00,0.651,0.6516,0.6508,0.6515,1516900017.0
2008-09-11 06:50:00,0.6515,0.6521,0.6515,0.6516,1435800000.0
2008-09-11 06:55:00,0.6516,0.6516,0.65105,0.6513,1096700001.0
2008-09-11 07:00:00,0.6514,0.6515,0.6511,0.6511,892900000.0
2008-09-11 07:05:00,0.6511,0.65135,0.65075,0.6513,746899997.0
2008-09-11 07:10:00,0.6513,0.6514,0.65115,0.65125,538400007.0
2008-09-11 07:15:00,0.65125,0.6514,0.6508,0.65085,804900000.0
2008-09-11 07:20:00,0.6508,0.6509,0.6501,0.6501,526199999.0
2008-09-11 07:25:00,0.65015,0.6508,0.65,0.6502,1167700000.0
2008-09-11 07:30:00,0.6502,0.65045,0.6488,0.6495,725000000.0
2008-09-11 07:35:00,0.6495,0.6498,0.64945,0.6496,765900000.0
2008-09-11 07:40:00,0.6496,0.6505,0.6495,0.6505,743300000.0
2008-09-11 07:45:00,0.6505,0.6509,0.6501,0.6501,673800000.0
2008-09-11 07:50:00,0.6501,0.6507,0.6496,0.6507,531100002.0
2008-09-11 07:55:00,0.65065,0.6507,0.65,0.6505,697200000.0
2008-09-11 08:00:00,0.6502,0.6504,0.6498,0.65035,1165900000.0
2008-09-11 08:05:00,0.65045,0.6511,0.65025,0.6504,1457600001.0
2008-09-11 08:10:00,0.65045,0.6518,0.65045,0.65175,788900001.0
2008-09-11 08:15:00,0.65175,0.65205,0.6508,0.6514,1155700000.0
2008-09-11 08:20:00,0.6514,0.6514,0.6507,0.6511,641800000.0
2008-09-11 08:25:00,0.6511,0.652,0.6511,0.6515,1011200003.0
2008-09-11 08:30:00,0.6515,0.6518,0.6506,0.6506,828500000.0
2008-09-11 08:35:00,0.65065,0.6511,0.65,0.65085,1003300000.0
2008-09-11 08:40:00,0.6508,0.6513,0.65005,0.65025,1104500000.0
2008-09-11 08:45:00,0.65035,0.6504,0.649,0.64955,1198700000.0
2008-09-11 08:50:00,0.6496,0.65,0.64915,0.6497,873700000.0
2008-09-11 08:55:00,0.6497,0.65,0.649,0.649,969000000.0
2008-09-11 09:00:00,0.6489,0.6495,0.6483,0.6485,1341400000.0
2008-09-11 09:05:00,0.6485,0.6496,0.6481,0.6487,1148900002.0
2008-09-11 09:10:00,0.64865,0.64865,0.64795,0.6485,1569300000.0
2008-09-11 09:15:00,0.6485,0.64965,0.6482,0.64965,1325000000.0
2008-09-11 09:20:00,0.64965,0.6497,0.6492,0.6493,525700000.0
2008-09-11 09:25:00,0.6493,0.6493,0.64885,0.6492,846300001.0
2008-09-11 09:30:00,0.6492,0.64925,0.64785,0.6479,1462400000.0
2008-09-11 09:35:00,0.6479,0.6482,0.64595,0.6476,1791600000.0
2008-09-11 09:40:00,0.6475,0.6476,0.64615,0.6464,1815600000.0
2008-09-11 09:45:00,0.64635,0.6465,0.6457,0.64595,1334700000.0
2008-09-11 09:50:00,0.646,0.64635,0.6458,0.6458,1189800000.0
2008-09-11 09:55:00,0.64585,0.6466,0.6457,0.64625,819700000.0
2008-09-11 10:00:00,0.64625,0.6464,0.6454,0.6462,992400000.0
2008-09-11 10:05:00,0.64615,0.64615,0.6454,0.6456,957600000.0
2008-09-11 10:10:00,0.6457,0.6462,0.64535,0.6457,725700001.0
2008-09-11 10:15:00,0.6457,0.6461,0.6454,0.646,647500000.0
2008-09-11 10:20:00,0.646,0.6465,0.646,0.6462,602900000.0
2008-09-11 10:25:00,0.6462,0.6463,0.64585,0.6462,442000000.0
2008-09-11 10:30:00,0.6462,0.6462,0.64555,0.646,814100000.0
2008-09-11 10:35:00,0.646,0.64615,0.6449,0.6451,1664200000.0
2008-09-11 10:40:00,0.6451,0.64525,0.6441,0.64425,2080600000.0
2008-09-11 10:45:00,0.64425,0.6448,0.64365,0.64455,1559799999.0
2008-09-11 10:50:00,0.64455,0.6449,0.6441,0.64475,1422299999.0
2008-09-11 10:55:00,0.64475,0.6453,0.6441,0.6443,1483400000.0
2008-09-11 11:00:00,0.64435,0.6457,0.64425,0.6457,1160699999.0
2008-09-11 11:05:00,0.6456,0.64695,0.6455,0.64645,2062700000.0
2008-09-11 11:10:00,0.64645,0.64685,0.6459,0.64635,1343300000.0
2008-09-11 11:15:00,0.64625,0.64635,0.64505,0.6452,2004500000.0
2008-09-11 11:20:00,0.6452,0.6463,0.64495,0.64565,2223100000.0
2008-09-11 11:25:00,0.64565,0.6459,0.64545,0.64575,1200800000.0
2008-09-11 11:30:00,0.64575,0.64585,0.6452,0.64535,1030900000.0
2008-09-11 11:35:00,0.64535,0.6455,0.6438,0.64415,1166600000.0
2008-09-11 11:40:00,0.6442,0.6443,0.64375,0.64425,548000000.0
2008-09-11 11:45:00,0.6443,0.6448,0.64425,0.6446,675800000.0
2008-09-11 11:50:00,0.6446,0.6455,0.6445,0.6454,1302400000.0
2008-09-11 11:55:00,0.64535,0.6457,0.6451,0.6456,681700002.0
2008-09-11 12:00:00,0.6456,0.64645,0.64555,0.6464,762300000.0
2008-09-11 12:05:00,0.6464,0.6467,0.64595,0.6463,649900000.0
2008-09-11 12:10:00,0.64635,0.64715,0.64625,0.647,578500000.0
2008-09-11 12:15:00,0.64705,0.6474,0.64695,0.647,835300000.0
2008-09-11 12:20:00,0.6472,0.6472,0.64675,0.647,379300000.0
2008-09-11 12:25:00,0.647,0.6472,0.64645,0.64685,1118800000.0
2008-09-11 12:30:00,0.6469,0.6479,0.64675,0.6475,855900000.0
2008-09-11 12:35:00,0.64755,0.6486,0.6475,0.64805,1396400000.0
2008-09-11 12:40:00,0.64805,0.64805,0.6471,0.6472,1062400000.0
2008-09-11 12:45:00,0.64725,0.64735,0.64695,0.64705,684700000.0
2008-09-11 12:50:00,0.647,0.6475,0.647,0.6474,318600000.0
2008-09-11 12:55:00,0.6474,0.6482,0.6474,0.64815,1001900000.0
2008-09-11 13:00:00,0.6481,0.64825,0.6474,0.6474,468800000.0
2008-09-11 13:05:00,0.6474,0.6476,0.6464,0.6467,1062000000.0
2008-09-11 13:10:00,0.6468,0.64775,0.64675,0.6477,1345800000.0
2008-09-11 13:15:00,0.64765,0.6479,0.6474,0.6474,756600000.0
2008-09-11 13:20:00,0.6474,0.6476,0.6471,0.64715,734100000.0
2008-09-11 13:25:00,0.64715,0.64795,0.64675,0.6469,1464600000.0
2008-09-11 13:30:00,0.6469,0.6472,0.64665,0.64715,881300000.0
2008-09-11 13:35:00,0.64715,0.6472,0.6466,0.64685,894000001.0
2008-09-11 13:40:00,0.64685,0.6474,0.6468,0.6474,462800000.0
2008-09-11 13:45:00,0.6474,0.64765,0.6471,0.64735,549700000.0
2008-09-11 13:50:00,0.64735,0.64765,0.647,0.64765,391000000.0
2008-09-11 13:55:00,0.6476,0.6477,0.647,0.6475,700600000.0
2008-09-11 14:00:00,0.6475,0.6477,0.6468,0.64725,384700000.0
2008-09-11 14:05:00,0.64725,0.6479,0.647,0.64785,354500000.0
2008-09-11 14:10:00,0.64785,0.64805,0.64775,0.64785,443600000.0
2008-09-11 14:15:00,0.64785,0.64785,0.6471,0.64755,746500000.0
2008-09-11 14:20:00,0.64755,0.6483,0.6474,0.64815,605700000.0
2008-09-11 14:25:00,0.6481,0.64885,0.648,0.64825,527000000.0
2008-09-11 14:30:00,0.6481,0.64945,0.6481,0.64845,724800000.0
2008-09-11 14:35:00,0.64845,0.6489,0.6483,0.6487,406800000.0
2008-09-11 14:40:00,0.6488,0.64895,0.6465,0.64665,795800000.0
2008-09-11 14:45:00,0.64655,0.6472,0.6462,0.64635,829700000.0
2008-09-11 14:50:00,0.64635,0.6471,0.6462,0.64685,460600000.0
2008-09-11 14:55:00,0.6469,0.6472,0.6465,0.6467,465300000.0
2008-09-11 15:00:00,0.64675,0.64715,0.6464,0.64675,856800000.0
2008-09-11 15:05:00,0.6468,0.6472,0.64665,0.64695,532500000.0
2008-09-11 15:10:00,0.6471,0.6472,0.6466,0.64685,505200000.0
2008-09-11 15:15:00,0.6469,0.6474,0.64655,0.64705,560200000.0
2008-09-11 15:20:00,0.64705,0.64715,0.64685,0.6469,497000000.0
2008-09-11 15:25:00,0.6469,0.6471,0.64685,0.64695,835400001.0
2008-09-11 15:30:00,0.64695,0.64715,0.6465,0.6465,1295499998.0
2008-09-11 15:35:00,0.6467,0.6471,0.64665,0.64695,1067299996.0
2008-09-11 15:40:00,0.647,0.647,0.6465,0.6468,378200000.0
2008-09-11 15:45:00,0.6468,0.6468,0.64515,0.6461,1446900004.0
2008-09-11 15:50:00,0.6461,0.6462,0.6456,0.6459,1297500000.0
2008-09-11 15:55:00,0.646,0.6467,0.6456,0.6467,984300000.0
2008-09-11 16:00:00,0.6467,0.64675,0.6459,0.6464,1027200000.0
2008-09-11 16:05:00,0.6464,0.6464,0.64535,0.64635,1184400000.0
2008-09-11 16:10:00,0.64635,0.64715,0.6461,0.647,1153800001.0
2008-09-11 16:15:00,0.647,0.64715,0.64505,0.6457,1638400000.0
2008-09-11 16:20:00,0.64575,0.6471,0.64505,0.647,1886799999.0
2008-09-11 16:25:00,0.647,0.6476,0.6466,0.6466,1128000001.0
2008-09-11 16:30:00,0.6466,0.64705,0.6459,0.6469,1135600000.0
2008-09-11 16:35:00,0.6469,0.6472,0.6461,0.6464,1390699997.0
2008-09-11 16:40:00,0.64645,0.6479,0.6464,0.6475,1649000000.0
2008-09-11 16:45:00,0.6475,0.6478,0.64705,0.64755,1290000000.0
2008-09-11 16:50:00,0.64755,0.6485,0.64735,0.6485,2434600000.0
2008-09-11 16:55:00,0.6487,0.6489,0.6472,0.6474,1938199993.0
2008-09-11 17:00:00,0.6474,0.64745,0.64605,0.64685,1599300000.0
2008-09-11 17:05:00,0.64685,0.64825,0.64685,0.648,930300002.0
2008-09-11 17:10:00,0.64795,0.6481,0.6466,0.6468,1727900004.0
2008-09-11 17:15:00,0.6468,0.6479,0.6468,0.6472,1075400000.0
2008-09-11 17:20:00,0.6472,0.6476,0.64635,0.6466,1549200000.0
2008-09-11 17:25:00,0.64665,0.6467,0.6459,0.64615,793900000.0
2008-09-11 17:30:00,0.64615,0.64725,0.64605,0.64715,1166200000.0
2008-09-11 17:35:00,0.6471,0.6486,0.64705,0.6485,1491200000.0
2008-09-11 17:40:00,0.6485,0.6486,0.6478,0.64825,1309300000.0
2008-09-11 17:45:00,0.6483,0.64915,0.6483,0.6485,1407299998.0
2008-09-11 17:50:00,0.64855,0.64965,0.6481,0.64955,1679700000.0
2008-09-11 17:55:00,0.6496,0.65105,0.64955,0.6503,1587700000.0
2008-09-11 18:00:00,0.6503,0.65175,0.6502,0.65155,890900000.0
2008-09-11 18:05:00,0.6517,0.6517,0.65045,0.65075,993999998.0
2008-09-11 18:10:00,0.65075,0.651,0.6496,0.6502,1126499998.0
2008-09-11 18:15:00,0.6502,0.6503,0.6493,0.64995,781099998.0
2008-09-11 18:20:00,0.6499,0.65085,0.6499,0.6507,378400000.0
2008-09-11 18:25:00,0.65075,0.65075,0.6505,0.6505,391100000.0
2008-09-11 18:30:00,0.6505,0.6508,0.6491,0.65,1165500000.0
2008-09-11 18:35:00,0.65005,0.65005,0.6495,0.6495,421500000.0
2008-09-11 18:40:00,0.6495,0.6495,0.64855,0.649,752300000.0
2008-09-11 18:45:00,0.649,0.6495,0.64888,0.64888,1297700000.0
2008-09-11 18:50:00,0.6491,0.6492,0.6491,0.6491,150100000.0
2008-09-11 18:55:00,0.6491,0.64925,0.6491,0.6492,324100000.0
2008-09-11 19:00:00,0.64899,0.6494,0.64882,0.64905,482200000.0
2008-09-11 19:05:00,0.64895,0.64895,0.64825,0.64845,350000000.0
2008-09-11 19:10:00,0.6485,0.6485,0.6476,0.6485,562100000.0
2008-09-11 19:15:00,0.6487,0.6488,0.64835,0.6487,336400000.0
2008-09-11 19:20:00,0.6487,0.6495,0.6486,0.6489,551000000.0
2008-09-11 19:25:00,0.6491,0.6495,0.6485,0.649,544000000.0
2008-09-11 19:30:00,0.649,0.6496,0.64875,0.6496,666700000.0
2008-09-11 19:35:00,0.6496,0.65045,0.6494,0.64945,463800000.0
2008-09-11 19:40:00,0.6495,0.65065,0.6495,0.65065,224000000.0
2008-09-11 19:45:00,0.65075,0.6509,0.6496,0.65045,606100000.0
2008-09-11 19:50:00,0.6505,0.6512,0.6505,0.6508,745499997.0
2008-09-11 19:55:00,0.65085,0.6513,0.6506,0.65065,680700004.0
2008-09-11 20:00:00,0.6508,0.6513,0.6507,0.6507,644700001.0
2008-09-11 20:05:00,0.6507,0.6512,0.6506,0.651,536100001.0
2008-09-11 20:10:00,0.651,0.651,0.6502,0.65025,227600000.0
2008-09-11 20:15:00,0.6504,0.6504,0.6499,0.6502,198400000.0
2008-09-11 20:20:00,0.64985,0.6505,0.64976,0.65035,321200000.0
2008-09-11 20:25:00,0.65035,0.6507,0.65035,0.6507,99400000.0
2008-09-11 20:30:00,0.6507,0.65165,0.65065,0.6515,683899999.0
2008-09-11 20:35:00,0.65165,0.6517,0.65075,0.65075,560700000.0
2008-09-11 20:40:00,0.6506,0.6507,0.6504,0.6507,191400000.0
2008-09-11 20:45:00,0.6507,0.6516,0.6506,0.6516,299900000.0
2008-09-11 20:50:00,0.6516,0.6519,0.6512,0.6513,458500000.0
2008-09-11 20:55:00,0.6514,0.6515,0.6509,0.65105,160500000.0
2008-09-11 21:00:00,0.65105,0.6511,0.6507,0.65085,114500000.0
2008-09-11 21:05:00,0.65063,0.651,0.65039,0.651,311700000.0
2008-09-11 21:10:00,0.651,0.651,0.65027,0.65065,177200000.0
2008-09-11 21:15:00,0.6506,0.6507,0.6499,0.6501,430300000.0
2008-09-11 21:20:00,0.6502,0.6502,0.65,0.65,28600000.0
2008-09-11 21:25:00,0.64977,0.6502,0.64933,0.65,348200000.0
2008-09-11 21:30:00,0.64985,0.6499,0.64935,0.6497,173300000.0
2008-09-11 21:35:00,0.6497,0.6499,0.6495,0.6495,257400000.0
2008-09-11 21:40:00,0.6495,0.6499,0.64945,0.6498,58500000.0
2008-09-11 21:45:00,0.64985,0.6502,0.64947,0.6498,149300000.0
2008-09-11 21:50:00,0.6498,0.6507,0.6498,0.6507,167100000.0
2008-09-11 21:55:00,0.6507,0.6525,0.6507,0.652,546300000.0
2008-09-11 22:00:00,0.6521,0.6532,0.65175,0.65275,829000000.0
2008-09-11 22:05:00,0.65275,0.65275,0.6522,0.6524,401800000.0
2008-09-11 22:10:00,0.65235,0.6524,0.6512,0.65165,591200000.0
2008-09-11 22:15:00,0.6519,0.65235,0.65165,0.65225,151900000.0
2008-09-11 22:20:00,0.6523,0.65285,0.6523,0.6528,72300000.0
2008-09-11 22:25:00,0.653,0.6549,0.653,0.6543,441100000.0
2008-09-11 22:30:00,0.6543,0.6543,0.65255,0.653,405100000.0
2008-09-11 22:35:00,0.653,0.65365,0.6528,0.6532,255400000.0
2008-09-11 22:40:00,0.6533,0.655,0.6532,0.65485,208500000.0
2008-09-11 22:45:00,0.6549,0.65505,0.65365,0.65365,207500000.0
2008-09-11 22:50:00,0.6535,0.6545,0.65335,0.6545,282700000.0
2008-09-11 22:55:00,0.6545,0.65575,0.65445,0.6557,193400000.0
2008-09-11 23:00:00,0.65565,0.6563,0.65525,0.6555,401000000.0
2008-09-11 23:05:00,0.6556,0.6564,0.65545,0.6558,189900000.0
2008-09-11 23:10:00,0.6557,0.6573,0.6555,0.6573,331200000.0
2008-09-11 23:15:00,0.6573,0.6574,0.6567,0.6567,266900000.0
2008-09-11 23:20:00,0.6567,0.65675,0.6556,0.6557,407300000.0
2008-09-11 23:25:00,0.6557,0.6573,0.6557,0.65695,294100000.0
2008-09-11 23:30:00,0.6569,0.6575,0.6569,0.6574,256000000.0
2008-09-11 23:35:00,0.6574,0.6574,0.6567,0.6568,148600000.0
2008-09-11 23:40:00,0.6566,0.6566,0.6558,0.6562,162700000.0
2008-09-11 23:45:00,0.6561,0.6565,0.6561,0.6564,41600000.0
2008-09-11 23:50:00,0.6563,0.6564,0.656,0.6564,147700000.0
2008-09-11 23:55:00,0.6565,0.6565,0.6561,0.6561,58600000.0
2008-09-12 00:00:00,0.6561,0.6561,0.65495,0.6552,162400000.0
2008-09-12 00:05:00,0.6554,0.6555,0.6552,0.6555,140000000.0
2008-09-12 00:10:00,0.6554,0.6555,0.655,0.6551,198500000.0
2008-09-12 00:15:00,0.655,0.6551,0.6529,0.6532,242300000.0
2008-09-12 00:20:00,0.6532,0.6539,0.65255,0.6539,423200000.0
2008-09-12 00:25:00,0.65345,0.6538,0.65255,0.65265,179200000.0
2008-09-12 00:30:00,0.6526,0.6535,0.65255,0.6531,312900000.0
2008-09-12 00:35:00,0.6531,0.6531,0.6512,0.6521,540200000.0
2008-09-12 00:40:00,0.6521,0.6527,0.6517,0.652,452800001.0
2008-09-12 00:45:00,0.65235,0.65235,0.6489,0.65175,516100000.0
2008-09-12 00:50:00,0.6518,0.6523,0.65155,0.652,231900000.0
2008-09-12 00:55:00,0.652,0.652,0.6515,0.6515,1001600003.0
2008-09-12 01:00:00,0.6515,0.6523,0.6514,0.6522,1535300012.0
2008-09-12 01:05:00,0.6522,0.6525,0.6519,0.652,223999998.0
2008-09-12 01:10:00,0.652,0.653,0.652,0.6527,407899998.0
2008-09-12 01:15:00,0.6528,0.6528,0.6525,0.6527,110400000.0
2008-09-12 01:20:00,0.65242,0.6527,0.6514,0.6522,375400000.0
2008-09-12 01:25:00,0.6522,0.65255,0.6518,0.6522,581700004.0
2008-09-12 01:30:00,0.6522,0.6525,0.6521,0.6523,372800000.0
2008-09-12 01:35:00,0.6523,0.6527,0.6522,0.6525,310700000.0
2008-09-12 01:40:00,0.65229,0.6539,0.65215,0.6539,657400002.0
2008-09-12 01:45:00,0.6539,0.6542,0.6532,0.65325,865000000.0
2008-09-12 01:50:00,0.65335,0.654,0.65305,0.6535,368000000.0
2008-09-12 01:55:00,0.6536,0.6538,0.6532,0.6534,1059800002.0
2008-09-12 02:00:00,0.6534,0.6538,0.6533,0.6534,680200007.0
2008-09-12 02:05:00,0.6534,0.654,0.6533,0.654,443200000.0
2008-09-12 02:10:00,0.654,0.6549,0.654,0.6549,211900001.0
2008-09-12 02:15:00,0.6549,0.6556,0.6546,0.655,865500003.0
2008-09-12 02:20:00,0.655,0.655,0.6547,0.6547,459800001.0
2008-09-12 02:25:00,0.6546,0.6546,0.65355,0.65355,277600000.0
2008-09-12 02:30:00,0.65345,0.6537,0.65335,0.65355,90100000.0
2008-09-12 02:35:00,0.65355,0.6541,0.653,0.653,388000000.0
2008-09-12 02:40:00,0.653,0.65315,0.65265,0.653,564500000.0
2008-09-12 02:45:00,0.65315,0.65395,0.65315,0.65355,340400000.0
2008-09-12 02:50:00,0.65355,0.654,0.65305,0.65395,511900000.0
2008-09-12 02:55:00,0.65405,0.65405,0.65269,0.6533,479900001.0
2008-09-12 03:00:00,0.6533,0.6533,0.6525,0.65315,274200000.0
2008-09-12 03:05:00,0.6532,0.6532,0.65245,0.65245,506800000.0
2008-09-12 03:10:00,0.65245,0.65255,0.65195,0.6524,409900000.0
2008-09-12 03:15:00,0.6524,0.6528,0.6523,0.6524,220400000.0
2008-09-12 03:20:00,0.6525,0.65295,0.6524,0.6524,485400003.0
2008-09-12 03:25:00,0.65245,0.65245,0.6522,0.6523,120100000.0
2008-09-12 03:30:00,0.65225,0.6523,0.65179,0.65225,49500000.0
2008-09-12 03:35:00,0.6522,0.6525,0.65184,0.6522,341900000.0
2008-09-12 03:40:00,0.65207,0.653,0.65198,0.6525,246100000.0
2008-09-12 03:45:00,0.65245,0.65365,0.65245,0.65355,352800000.0
2008-09-12 03:50:00,0.65355,0.65365,0.65315,0.6535,351000000.0
2008-09-12 03:55:00,0.6535,0.6535,0.6532,0.6532,219400000.0
2008-09-12 04:00:00,0.6532,0.65375,0.6532,0.6537,106400000.0
2008-09-12 04:05:00,0.6538,0.65415,0.6531,0.6531,511700001.0
2008-09-12 04:10:00,0.6531,0.6538,0.653,0.653,153200000.0
2008-09-12 04:15:00,0.6531,0.65335,0.6527,0.6528,316200000.0
2008-09-12 04:20:00,0.65285,0.6535,0.65285,0.65305,273300000.0
2008-09-12 04:25:00,0.65305,0.6533,0.65224,0.653,227900000.0
2008-09-12 04:30:00,0.653,0.65345,0.6529,0.65335,159000000.0
2008-09-12 04:35:00,0.6533,0.6536,0.653,0.653,235800000.0
2008-09-12 04:40:00,0.6531,0.6533,0.6531,0.6531,315700000.0
2008-09-12 04:45:00,0.65215,0.6531,0.6521,0.653,107500000.0
2008-09-12 04:50:00,0.653,0.653,0.65255,0.6526,710999994.0
2008-09-12 04:55:00,0.65265,0.65265,0.65209,0.6526,418199992.0
2008-09-12 05:00:00,0.6526,0.6527,0.65204,0.65221,216499998.0
2008-09-12 05:05:00,0.6526,0.65265,0.65245,0.65265,176200000.0
2008-09-12 05:10:00,0.65209,0.65275,0.65204,0.6527,102200000.0
2008-09-12 05:15:00,0.6527,0.6527,0.6526,0.6526,140600000.0
2008-09-12 05:20:00,0.6526,0.6528,0.6526,0.6526,152100000.0
2008-09-12 05:25:00,0.6527,0.65315,0.6527,0.65315,130900000.0
2008-09-12 05:30:00,0.6531,0.6533,0.653,0.6531,355300000.0
2008-09-12 05:35:00,0.6531,0.6532,0.65219,0.6532,102700000.0
2008-09-12 05:40:00,0.65325,0.6537,0.65325,0.6537,203500000.0
2008-09-12 05:45:00,0.6537,0.6537,0.6533,0.6535,127900000.0
2008-09-12 05:50:00,0.6535,0.6536,0.65335,0.65335,84300000.0
2008-09-12 05:55:00,0.65345,0.6535,0.65195,0.65242,320900000.0
2008-09-12 06:00:00,0.65235,0.6535,0.65201,0.65335,234800000.0
2008-09-12 06:05:00,0.6533,0.6535,0.65214,0.65224,259000000.0
2008-09-12 06:10:00,0.65225,0.6524,0.65202,0.65225,293900000.0
2008-09-12 06:15:00,0.6535,0.6537,0.6533,0.6535,146400000.0
2008-09-12 06:20:00,0.6532,0.6534,0.6528,0.65305,222400000.0
2008-09-12 06:25:00,0.6532,0.6535,0.6532,0.6533,191100000.0
2008-09-12 06:30:00,0.6533,0.6535,0.6533,0.6533,57900000.0
2008-09-12 06:35:00,0.6533,0.6534,0.6533,0.6533,138900000.0
2008-09-12 06:40:00,0.6534,0.6535,0.6534,0.6535,95200000.0
2008-09-12 06:45:00,0.6535,0.6537,0.6534,0.65355,309100008.0
2008-09-12 06:50:00,0.6535,0.65375,0.6535,0.6536,138700000.0
2008-09-12 06:55:00,0.6537,0.6537,0.6521,0.65365,81800000.0
2008-09-12 07:00:00,0.6536,0.6537,0.65214,0.6536,55200000.0
2008-09-12 07:05:00,0.6536,0.6537,0.6534,0.6535,138800000.0
2008-09-12 07:10:00,0.6535,0.6537,0.65345,0.6536,41300000.0
2008-09-12 07:15:00,0.6536,0.6536,0.653,0.6534,127900000.0
2008-09-12 07:20:00,0.65335,0.65345,0.6533,0.65345,74400000.0
2008-09-12 07:25:00,0.6534,0.6536,0.6534,0.6536,70700000.0
2008-09-12 07:30:00,0.6536,0.65375,0.6535,0.6536,93300000.0
2008-09-12 07:35:00,0.6536,0.6539,0.6536,0.6538,61300000.0
2008-09-12 07:40:00,0.6538,0.6552,0.6538,0.65515,199700000.0
2008-09-12 07:45:00,0.6552,0.656,0.6551,0.6559,445700000.0
2008-09-12 07:50:00,0.6559,0.656,0.6537,0.6547,523800000.0
2008-09-12 07:55:00,0.6547,0.6552,0.65445,0.6551,229100000.0
2008-09-12 08:00:00,0.6552,0.6553,0.655,0.65505,401700000.0
2008-09-12 08:05:00,0.65505,0.65535,0.65425,0.6545,435000000.0
2008-09-12 08:10:00,0.65455,0.6548,0.6545,0.65465,470100000.0
2008-09-12 08:15:00,0.65465,0.65545,0.6545,0.655,573000000.0
2008-09-12 08:20:00,0.655,0.6563,0.6548,0.65615,956300000.0
2008-09-12 08:25:00,0.6561,0.6565,0.6555,0.656,861594500.0
2008-09-12 08:30:00,0.6561,0.6562,0.6559,0.656,295500000.0
2008-09-12 08:35:00,0.6561,0.657,0.6558,0.6562,868800000.0
2008-09-12 08:40:00,0.6562,0.6566,0.65475,0.6553,1525000000.0
2008-09-12 08:45:00,0.6553,0.65555,0.6535,0.6535,1449300000.0
2008-09-12 08:50:00,0.6535,0.6548,0.6534,0.65465,2087200000.0
2008-09-12 08:55:00,0.6548,0.6555,0.6541,0.65515,1034600000.0
2008-09-12 09:00:00,0.65515,0.6562,0.65515,0.6562,747200000.0
2008-09-12 09:05:00,0.65615,0.6569,0.65565,0.65665,1425000000.0
2008-09-12 09:10:00,0.65665,0.65745,0.6566,0.6567,1352200000.0
2008-09-12 09:15:00,0.65675,0.6568,0.65555,0.6556,836700000.0
2008-09-12 09:20:00,0.6556,0.6566,0.65555,0.65645,793000000.0
2008-09-12 09:25:00,0.65645,0.6566,0.6562,0.65635,932300000.0
2008-09-12 09:30:00,0.65645,0.65665,0.65575,0.6561,1518900000.0
2008-09-12 09:35:00,0.65615,0.6562,0.6554,0.6558,1578700000.0
2008-09-12 09:40:00,0.65585,0.65625,0.65565,0.6557,819200000.0
2008-09-12 09:45:00,0.6557,0.6568,0.6556,0.6562,883300000.0
2008-09-12 09:50:00,0.6562,0.65625,0.6555,0.65625,917500000.0
2008-09-12 09:55:00,0.65625,0.65665,0.656,0.65665,1005900000.0
2008-09-12 10:00:00,0.65665,0.6572,0.6565,0.657,728500000.0
2008-09-12 10:05:00,0.657,0.6574,0.6564,0.6571,1255900000.0
2008-09-12 10:10:00,0.6571,0.6579,0.6571,0.6578,948500000.0
2008-09-12 10:15:00,0.6578,0.6586,0.6578,0.6581,940100000.0
2008-09-12 10:20:00,0.6581,0.6602,0.6581,0.6593,1296100001.0
2008-09-12 10:25:00,0.65935,0.6603,0.65885,0.6599,2282499998.0
2008-09-12 10:30:00,0.65995,0.66055,0.65915,0.65935,1606400002.0
2008-09-12 10:35:00,0.6594,0.6595,0.65855,0.6587,1108600000.0
2008-09-12 10:40:00,0.65865,0.6611,0.65865,0.6606,828100000.0
2008-09-12 10:45:00,0.6606,0.6615,0.66055,0.66095,1579700000.0
2008-09-12 10:50:00,0.66095,0.6617,0.6608,0.6615,1307000000.0
2008-09-12 10:55:00,0.6615,0.6616,0.6599,0.65995,980900000.0
2008-09-12 11:00:00,0.65995,0.6605,0.65965,0.65965,589600000.0
2008-09-12 11:05:00,0.65965,0.6608,0.65965,0.6606,1466400000.0
2008-09-12 11:10:00,0.6606,0.6608,0.6599,0.66045,1029899999.0
2008-09-12 11:15:00,0.66045,0.66055,0.65915,0.65955,1261100000.0
2008-09-12 11:20:00,0.6596,0.6597,0.65825,0.65825,1432600000.0
2008-09-12 11:25:00,0.65825,0.6593,0.65825,0.65895,1048500000.0
2008-09-12 11:30:00,0.659,0.65935,0.65875,0.65895,657000002.0
2008-09-12 11:35:00,0.65895,0.65945,0.6588,0.6588,670100002.0
2008-09-12 11:40:00,0.6588,0.65955,0.6588,0.65915,842500000.0
2008-09-12 11:45:00,0.6591,0.6595,0.65835,0.6584,1023800001.0
2008-09-12 11:50:00,0.65835,0.65895,0.65835,0.65885,1612100000.0
2008-09-12 11:55:00,0.65885,0.65895,0.65795,0.6584,1300100001.0
2008-09-12 12:00:00,0.6584,0.6594,0.6582,0.6594,821300000.0
2008-09-12 12:05:00,0.65945,0.6595,0.65875,0.6592,660900000.0
2008-09-12 12:10:00,0.6591,0.6597,0.65905,0.6597,702500000.0
2008-09-12 12:15:00,0.6596,0.6599,0.6587,0.6589,1270000000.0
2008-09-12 12:20:00,0.65895,0.659,0.6575,0.6576,993600000.0
2008-09-12 12:25:00,0.65755,0.65795,0.657,0.6578,1222000000.0
2008-09-12 12:30:00,0.6578,0.659,0.6577,0.65885,1889000003.0
2008-09-12 12:35:00,0.6589,0.6591,0.65855,0.65865,751900000.0
2008-09-12 12:40:00,0.65865,0.6588,0.6579,0.65835,583000000.0
2008-09-12 12:45:00,0.65835,0.6584,0.6573,0.65765,828100000.0
2008-09-12 12:50:00,0.65765,0.65785,0.65735,0.6577,314400000.0
2008-09-12 12:55:00,0.65765,0.6582,0.6573,0.6578,550500002.0
2008-09-12 13:00:00,0.65775,0.6581,0.65725,0.65775,689800000.0
2008-09-12 13:05:00,0.65775,0.65795,0.65735,0.6578,609600000.0
2008-09-12 13:10:00,0.6579,0.6579,0.65695,0.6571,779700000.0
2008-09-12 13:15:00,0.6571,0.65715,0.6562,0.65665,911800000.0
2008-09-12 13:20:00,0.6567,0.65695,0.65665,0.65685,778599999.0
2008-09-12 13:25:00,0.65685,0.6569,0.65625,0.65645,849700001.0
2008-09-12 13:30:00,0.65645,0.65645,0.65555,0.656,381600000.0
2008-09-12 13:35:00,0.6559,0.656,0.6544,0.6548,1203700000.0
2008-09-12 13:40:00,0.6548,0.6556,0.65435,0.65515,1971200000.0
2008-09-12 13:45:00,0.65515,0.6552,0.6546,0.65475,1012200000.0
2008-09-12 13:50:00,0.65475,0.6551,0.65415,0.6546,810300000.0
2008-09-12 13:55:00,0.6546,0.65545,0.6546,0.65535,705700000.0
2008-09-12 14:00:00,0.65535,0.65595,0.65505,0.65585,939900001.0
2008-09-12 14:05:00,0.65585,0.6566,0.6552,0.6556,705200000.0
2008-09-12 14:10:00,0.6556,0.6561,0.65525,0.6555,348900000.0
2008-09-12 14:15:00,0.6555,0.6555,0.6548,0.6548,490000000.0
2008-09-12 14:20:00,0.6547,0.6549,0.65445,0.6546,840900000.0
2008-09-12 14:25:00,0.6547,0.6559,0.6547,0.6554,528800000.0
2008-09-12 14:30:00,0.6554,0.6565,0.6547,0.6558,367000000.0
2008-09-12 14:35:00,0.6558,0.65645,0.6556,0.6561,377800000.0
2008-09-12 14:40:00,0.6561,0.65645,0.656,0.65635,690100000.0
2008-09-12 14:45:00,0.65635,0.658,0.65635,0.6574,1003300000.0
2008-09-12 14:50:00,0.6576,0.6584,0.6573,0.65815,721700000.0
2008-09-12 14:55:00,0.65815,0.65885,0.65685,0.65835,1161200000.0
2008-09-12 15:00:00,0.6585,0.6591,0.65745,0.65825,1480000000.0
2008-09-12 15:05:00,0.65825,0.6584,0.65765,0.6584,619400000.0
2008-09-12 15:10:00,0.6584,0.6584,0.65755,0.6578,785500000.0
2008-09-12 15:15:00,0.6578,0.6592,0.6577,0.65895,507199999.0
2008-09-12 15:20:00,0.65895,0.6594,0.6586,0.6588,783700000.0
2008-09-12 15:25:00,0.6588,0.6592,0.6574,0.6581,779200000.0
2008-09-12 15:30:00,0.6581,0.6581,0.6574,0.65785,712500000.0
2008-09-12 15:35:00,0.65785,0.65895,0.65785,0.6589,616900000.0
2008-09-12 15:40:00,0.6589,0.65895,0.658,0.6581,838500000.0
2008-09-12 15:45:00,0.6583,0.6588,0.6579,0.658,927100000.0
2008-09-12 15:50:00,0.658,0.6582,0.6575,0.658,1364600000.0
2008-09-12 15:55:00,0.658,0.658,0.65605,0.6561,556000000.0
2008-09-12 16:00:00,0.6561,0.6568,0.65545,0.6564,767800000.0
2008-09-12 16:05:00,0.6565,0.6575,0.6565,0.6571,352300000.0
2008-09-12 16:10:00,0.6571,0.6581,0.65675,0.658,371900000.0
2008-09-12 16:15:00,0.658,0.6585,0.65765,0.6579,319100000.0
2008-09-12 16:20:00,0.6579,0.659,0.65745,0.6589,569200000.0
2008-09-12 16:25:00,0.65885,0.6592,0.6584,0.6585,444000000.0
2008-09-12 16:30:00,0.6585,0.659,0.6576,0.659,936400000.0
2008-09-12 16:35:00,0.659,0.65905,0.6583,0.65855,352700000.0
2008-09-12 16:40:00,0.65855,0.65945,0.65855,0.65935,449200000.0
2008-09-12 16:45:00,0.65935,0.66145,0.65935,0.66145,1097854000.0
2008-09-12 16:50:00,0.66145,0.6617,0.66035,0.6611,716699999.0
2008-09-12 16:55:00,0.6611,0.6646,0.6611,0.6646,822500000.0
2008-09-12 17:00:00,0.6644,0.6655,0.6639,0.6649,880300000.0
2008-09-12 17:05:00,0.6649,0.66515,0.664,0.6645,766500000.0
2008-09-12 17:10:00,0.6647,0.6676,0.6641,0.6643,875100000.0
2008-09-12 17:15:00,0.6643,0.6649,0.6639,0.6646,267100000.0
2008-09-12 17:20:00,0.6646,0.6649,0.66355,0.6641,540000000.0
2008-09-12 17:25:00,0.6641,0.66465,0.6637,0.6637,342400000.0
2008-09-12 17:30:00,0.66375,0.664,0.66185,0.6626,840700000.0
2008-09-12 17:35:00,0.6626,0.66305,0.66155,0.66185,785500000.0
2008-09-12 17:40:00,0.66185,0.6621,0.66095,0.66165,823700000.0
2008-09-12 17:45:00,0.66185,0.66265,0.66155,0.66215,609900000.0
2008-09-12 17:50:00,0.66225,0.66275,0.6622,0.6624,182000000.0
2008-09-12 17:55:00,0.6624,0.6634,0.6621,0.6629,216000000.0
2008-09-12 18:00:00,0.6629,0.66305,0.6613,0.6616,400900000.0
2008-09-12 18:05:00,0.6616,0.66205,0.66125,0.6613,163300000.0
2008-09-12 18:10:00,0.66135,0.66165,0.6613,0.6615,67300000.0
2008-09-12 18:15:00,0.66155,0.6619,0.66145,0.6619,108700000.0
2008-09-12 18:20:00,0.6619,0.66325,0.66155,0.6628,176200000.0
2008-09-12 18:25:00,0.663,0.6634,0.6616,0.66223,622400000.0
2008-09-12 18:30:00,0.66265,0.66275,0.66206,0.66235,331800000.0
2008-09-12 18:35:00,0.66245,0.66365,0.66245,0.66345,201200000.0
2008-09-12 18:40:00,0.6636,0.665,0.6636,0.6644,325900000.0
2008-09-12 18:45:00,0.66435,0.66435,0.66255,0.66295,498200000.0
2008-09-12 18:50:00,0.66295,0.66345,0.66295,0.66345,214100000.0
2008-09-12 18:55:00,0.6634,0.66345,0.6624,0.6628,394600000.0
2008-09-12 19:00:00,0.6628,0.6637,0.6626,0.6637,259400000.0
2008-09-12 19:05:00,0.6636,0.6649,0.6636,0.66455,299000000.0
2008-09-12 19:10:00,0.6646,0.6646,0.66315,0.66415,357500000.0
2008-09-12 19:15:00,0.66415,0.6643,0.66385,0.66395,245000000.0
2008-09-12 19:20:00,0.66395,0.66445,0.66395,0.6644,145100000.0
2008-09-12 19:25:00,0.6644,0.6646,0.66395,0.6644,228600000.0
2008-09-12 19:30:00,0.6644,0.66555,0.6638,0.66555,625600000.0
2008-09-12 19:35:00,0.6655,0.66555,0.66525,0.66525,143900000.0
2008-09-12 19:40:00,0.66525,0.66525,0.66448,0.66464,291700000.0
2008-09-12 19:45:00,0.6649,0.6649,0.6646,0.6649,60600000.0
2008-09-12 19:50:00,0.6649,0.6653,0.66485,0.6652,84200000.0
2008-09-12 19:55:00,0.6652,0.6653,0.66515,0.6653,96500000.0
2008-09-12 20:00:00,0.6653,0.6654,0.66481,0.6654,70500000.0
2008-09-12 20:05:00,0.6654,0.6656,0.66525,0.6656,54900000.0
2008-09-12 20:10:00,0.6656,0.6657,0.66508,0.66508,117000000.0
2008-09-12 20:15:00,0.66499,0.6661,0.66499,0.666,437900000.0
2008-09-12 20:20:00,0.666,0.6661,0.6656,0.66565,99100000.0
2008-09-12 20:25:00,0.6657,0.66665,0.6657,0.66615,264000000.0
2008-09-12 20:30:00,0.6663,0.6663,0.66575,0.6659,145200000.0
2008-09-12 20:35:00,0.6659,0.667,0.66585,0.6668,295100000.0
2008-09-12 20:40:00,0.6668,0.6672,0.66675,0.6671,124700000.0
2008-09-12 20:45:00,0.66658,0.6673,0.6662,0.6667,174300000.0
2008-09-12 20:50:00,0.66675,0.6669,0.66645,0.66655,162800000.0
2008-09-12 20:55:00,0.66655,0.6668,0.66635,0.6667,396800000.0
2008-09-12 21:00:00,0.6667,0.66685,0.66631,0.66685,86700000.0
2008-09-12 21:05:00,0.6668,0.6671,0.6668,0.6671,57900000.0
2008-09-12 21:10:00,0.66675,0.6672,0.6667,0.6671,258800000.0
2008-09-12 21:15:00,0.6671,0.6682,0.66705,0.6681,352600000.0
2008-09-12 21:20:00,0.6681,0.6681,0.6678,0.6678,57300000.0
2008-09-12 21:25:00,0.6679,0.6681,0.6676,0.6678,161000000.0
2008-09-12 21:30:00,0.6677,0.6677,0.66714,0.6677,136100000.0
2008-09-12 21:35:00,0.66765,0.6678,0.66708,0.66722,109900000.0
2008-09-12 21:40:00,0.6676,0.6678,0.66717,0.6678,81800000.0
2008-09-12 21:45:00,0.6678,0.6678,0.66725,0.66741,83300000.0
2008-09-12 21:50:00,0.6676,0.66805,0.6676,0.668,78300000.0
2008-09-12 21:55:00,0.668,0.668,0.66748,0.66767,232800002.0
2008-09-12 22:00:00,0.66769,0.66815,0.66735,0.66795,212100000.0
2008-09-12 22:05:00,0.6679,0.6679,0.66785,0.6679,15600000.0
2008-09-12 22:10:00,0.66773,0.668,0.6675,0.6677,89600000.0
2008-09-12 22:15:00,0.66728,0.6677,0.66712,0.6677,860400000.0
2008-09-12 22:20:00,0.6677,0.6682,0.66765,0.6682,43400000.0
2008-09-12 22:25:00,0.6684,0.669,0.66825,0.6686,101600000.0
2008-09-12 22:30:00,0.6686,0.6687,0.66785,0.6681,516100000.0
2008-09-12 22:35:00,0.6686,0.6686,0.6682,0.6684,35000000.0
2008-09-12 22:40:00,0.6684,0.669,0.6684,0.66865,216000000.0
2008-09-12 22:45:00,0.66814,0.6686,0.6677,0.6678,263900012.0
2008-09-12 22:50:00,0.6678,0.66865,0.6678,0.66815,449300022.0
2008-09-12 22:55:00,0.66825,0.6687,0.6681,0.6686,117800000.0
2008-09-15 00:00:00,0.667,0.667,0.6664,0.6666,19200000.0
2008-09-15 00:05:00,0.6667,0.6668,0.6665,0.6667,24000000.0
2008-09-15 00:10:00,0.6665,0.6669,0.6665,0.6668,19200000.0
2008-09-15 00:15:00,0.6667,0.6669,0.6665,0.6667,24000000.0
2008-09-15 00:20:00,0.6669,0.6671,0.6667,0.6669,24000000.0
2008-09-15 00:25:00,0.6668,0.6674,0.6666,0.6674,24000000.0
2008-09-15 00:30:00,0.6675,0.6675,0.6674,0.6674,4800000.0
2008-09-15 00:35:00,0.6672,0.6675,0.6672,0.6675,14400000.0
2008-09-15 00:40:00,0.6673,0.6673,0.6672,0.6672,4800000.0
2008-09-15 00:50:00,0.6673,0.6675,0.6673,0.6675,4800000.0
2008-09-15 00:55:00,0.6681,0.6681,0.6674,0.6675,14400000.0
2008-09-15 01:00:00,0.6674,0.6678,0.6672,0.6674,19200000.0
2008-09-15 01:05:00,0.6675,0.6681,0.6673,0.6674,19200000.0
2008-09-15 01:10:00,0.6675,0.6681,0.6671,0.6677,14400000.0
2008-09-15 01:15:00,0.6676,0.6681,0.6676,0.6677,14400000.0
2008-09-15 01:20:00,0.6675,0.6681,0.6675,0.6681,24000000.0
2008-09-15 01:25:00,0.6683,0.6684,0.6671,0.6672,24000000.0
2008-09-15 01:30:00,0.6671,0.6672,0.6667,0.6668,19200000.0
2008-09-15 01:35:00,0.6672,0.6672,0.6668,0.667,19200000.0
2008-09-15 01:40:00,0.6668,0.6674,0.6668,0.6672,19200000.0
2008-09-15 01:45:00,0.6675,0.6683,0.6674,0.668,19200000.0
2008-09-15 01:50:00,0.6678,0.6688,0.6678,0.6686,24000000.0
2008-09-15 01:55:00,0.6685,0.6685,0.6678,0.6679,19200000.0
2008-09-15 02:00:00,0.66765,0.6682,0.66695,0.66695,97700000.0
2008-09-15 02:05:00,0.6672,0.668,0.66685,0.66735,199900000.0
2008-09-15 02:10:00,0.6675,0.6684,0.6675,0.6682,51500000.0
2008-09-15 02:15:00,0.66778,0.6682,0.66761,0.6681,489000000.0
2008-09-15 02:20:00,0.6681,0.6683,0.668,0.6683,21000000.0
2008-09-15 02:25:00,0.66825,0.6685,0.66769,0.66822,402200000.0
2008-09-15 02:30:00,0.6685,0.66935,0.6685,0.66925,91300000.0
2008-09-15 02:35:00,0.66925,0.66945,0.6688,0.66925,160900000.0
2008-09-15 02:40:00,0.66935,0.6699,0.66915,0.6697,522700000.0
2008-09-15 02:45:00,0.6697,0.6704,0.6692,0.6695,745300001.0
2008-09-15 02:50:00,0.6696,0.6697,0.66925,0.6693,120400000.0
2008-09-15 02:55:00,0.6694,0.6698,0.66855,0.66935,390600001.0
2008-09-15 03:00:00,0.66935,0.66995,0.6691,0.6699,313199999.0
2008-09-15 03:05:00,0.6698,0.6699,0.66895,0.66935,285600000.0
2008-09-15 03:10:00,0.66925,0.6693,0.6684,0.6688,355200000.0
2008-09-15 03:15:00,0.6688,0.6689,0.6687,0.6689,331200000.0
2008-09-15 03:20:00,0.66848,0.66945,0.66805,0.6691,564600000.0
2008-09-15 03:25:00,0.6691,0.6691,0.66875,0.6691,325700000.0
2008-09-15 03:30:00,0.6691,0.6691,0.6689,0.66895,70300000.0
2008-09-15 03:35:00,0.6689,0.669,0.6681,0.66815,153200000.0
2008-09-15 03:40:00,0.6682,0.66836,0.66789,0.66815,170000000.0
2008-09-15 03:45:00,0.66815,0.66835,0.66775,0.66815,199200000.0
2008-09-15 03:50:00,0.66815,0.66845,0.66805,0.66835,112300000.0
2008-09-15 03:55:00,0.66835,0.6687,0.6682,0.6685,226299997.0
2008-09-15 04:00:00,0.6685,0.6687,0.6683,0.66865,263900000.0
2008-09-15 04:05:00,0.66865,0.66875,0.6684,0.6685,287099999.0
2008-09-15 04:10:00,0.6686,0.66865,0.6684,0.66855,221700000.0
2008-09-15 04:15:00,0.66855,0.6694,0.66855,0.6694,53300000.0
2008-09-15 04:20:00,0.66975,0.67005,0.66907,0.66987,330200000.0
2008-09-15 04:25:00,0.6696,0.67155,0.66946,0.6711,345900000.0
2008-09-15 04:30:00,0.6711,0.6716,0.67055,0.6713,579799997.0
2008-09-15 04:35:00,0.6713,0.6716,0.6696,0.6704,629900000.0
2008-09-15 04:40:00,0.6704,0.6706,0.66985,0.67,405000000.0
2008-09-15 04:45:00,0.67,0.67025,0.6694,0.67,392200000.0
2008-09-15 04:50:00,0.67015,0.6711,0.6699,0.67005,684700000.0
2008-09-15 04:55:00,0.67005,0.67015,0.6695,0.6699,519600000.0
2008-09-15 05:00:00,0.6699,0.6701,0.6697,0.6698,406800000.0
2008-09-15 05:05:00,0.6698,0.6702,0.6694,0.6702,620400000.0
2008-09-15 05:10:00,0.6702,0.6702,0.6695,0.6697,731400000.0
2008-09-15 05:15:00,0.6699,0.6703,0.6699,0.67025,151900000.0
2008-09-15 05:20:00,0.6701,0.67125,0.67,0.6712,423200000.0
2008-09-15 05:25:00,0.6711,0.6711,0.6702,0.67065,539900001.0
2008-09-15 05:30:00,0.67065,0.6708,0.6702,0.67065,327599999.0
2008-09-15 05:35:00,0.67075,0.67135,0.67055,0.67055,392000000.0
2008-09-15 05:40:00,0.67065,0.671,0.6701,0.6703,1089099999.0
2008-09-15 05:45:00,0.6702,0.6707,0.6702,0.6704,575000000.0
2008-09-15 05:50:00,0.6705,0.6711,0.6704,0.6709,455900000.0
2008-09-15 05:55:00,0.6709,0.6711,0.6703,0.6707,1270099994.0
2008-09-15 06:00:00,0.67065,0.6707,0.6688,0.6692,1147600000.0
2008-09-15 06:05:00,0.6692,0.6693,0.6689,0.6692,386900000.0
2008-09-15 06:10:00,0.6692,0.6693,0.6691,0.6693,444599999.0
2008-09-15 06:15:00,0.6693,0.66985,0.66925,0.6693,509700000.0
2008-09-15 06:20:00,0.6693,0.6693,0.6687,0.6689,667699999.0
2008-09-15 06:25:00,0.669,0.6694,0.66875,0.6691,327899999.0
2008-09-15 06:30:00,0.6691,0.66995,0.6688,0.669,670500000.0
2008-09-15 06:35:00,0.669,0.6691,0.66865,0.669,284400000.0
2008-09-15 06:40:00,0.669,0.6692,0.6681,0.6682,317200000.0
2008-09-15 06:45:00,0.6683,0.6689,0.6682,0.6683,438000000.0
2008-09-15 06:50:00,0.6684,0.6684,0.6677,0.6679,467000000.0
2008-09-15 06:55:00,0.6679,0.6691,0.6679,0.6687,550700000.0
2008-09-15 07:00:00,0.6688,0.6698,0.6683,0.6686,887299993.0
2008-09-15 07:05:00,0.6686,0.6689,0.6686,0.6689,635799994.0
2008-09-15 07:10:00,0.66895,0.66905,0.6688,0.66905,220400000.0
2008-09-15 07:15:00,0.66905,0.66905,0.66875,0.66875,39400000.0
2008-09-15 07:20:00,0.6688,0.6691,0.6687,0.6689,286800000.0
2008-09-15 07:25:00,0.6689,0.66907,0.66827,0.6688,179099999.0
2008-09-15 07:30:00,0.66885,0.66885,0.6684,0.66885,192300000.0
2008-09-15 07:35:00,0.66885,0.66908,0.66846,0.66868,80400000.0
2008-09-15 07:40:00,0.669,0.6705,0.669,0.67035,279100000.0
2008-09-15 07:45:00,0.67075,0.6713,0.6701,0.6712,315500000.0
2008-09-15 07:50:00,0.6712,0.6713,0.67055,0.6711,106100000.0
2008-09-15 07:55:00,0.6711,0.6712,0.6704,0.6708,294300000.0
2008-09-15 08:00:00,0.671,0.6715,0.6706,0.6706,374599998.0
2008-09-15 08:05:00,0.6709,0.671,0.67015,0.6707,892499998.0
2008-09-15 08:10:00,0.6707,0.6709,0.66965,0.6705,2258099994.0
2008-09-15 08:15:00,0.6705,0.6707,0.66995,0.6702,1223600001.0
2008-09-15 08:20:00,0.6702,0.671,0.6694,0.6697,1287200000.0
2008-09-15 08:25:00,0.6697,0.6708,0.6695,0.6708,1316199998.0
2008-09-15 08:30:00,0.6708,0.6708,0.6677,0.6677,996699999.0
2008-09-15 08:35:00,0.6677,0.6689,0.66695,0.66875,825600000.0
2008-09-15 08:40:00,0.66875,0.6689,0.66815,0.6685,424599999.0
2008-09-15 08:45:00,0.6685,0.6686,0.66655,0.66665,950900000.0
2008-09-15 08:50:00,0.6666,0.6675,0.6666,0.6674,638600000.0
2008-09-15 08:55:00,0.6674,0.6674,0.66285,0.6638,1494500028.0
2008-09-15 09:00:00,0.6639,0.665,0.66315,0.66375,1213500000.0
2008-09-15 09:05:00,0.66385,0.6643,0.6633,0.66385,1011700012.0
2008-09-15 09:10:00,0.66385,0.6649,0.66345,0.6642,654199998.0
2008-09-15 09:15:00,0.66415,0.6649,0.6635,0.6641,979799999.0
2008-09-15 09:20:00,0.6641,0.6647,0.66385,0.66435,429300001.0
2008-09-15 09:25:00,0.66435,0.66435,0.66335,0.6636,628300000.0
2008-09-15 09:30:00,0.66365,0.66395,0.6632,0.6636,353600000.0
2008-09-15 09:35:00,0.6636,0.6636,0.66295,0.6633,388800000.0
2008-09-15 09:40:00,0.6633,0.664,0.66315,0.66375,304800000.0
2008-09-15 09:45:00,0.66375,0.6649,0.66355,0.6648,763500000.0
2008-09-15 09:50:00,0.6648,0.6649,0.6643,0.6648,464200000.0
2008-09-15 09:55:00,0.6648,0.6652,0.6647,0.66515,434300000.0
2008-09-15 10:00:00,0.6652,0.6655,0.66495,0.66545,305300000.0
2008-09-15 10:05:00,0.66545,0.66545,0.6633,0.6635,801399997.0
2008-09-15 10:10:00,0.6635,0.66365,0.6625,0.66315,913913499.0
2008-09-15 10:15:00,0.66315,0.6633,0.6623,0.6632,495400000.0
2008-09-15 10:20:00,0.66315,0.66355,0.66195,0.66195,677800000.0
2008-09-15 10:25:00,0.66195,0.6628,0.66185,0.66265,578600000.0
2008-09-15 10:30:00,0.66265,0.66405,0.6625,0.6636,638000000.0
2008-09-15 10:35:00,0.6636,0.6647,0.6636,0.66465,539600000.0
2008-09-15 10:40:00,0.6646,0.66475,0.6632,0.6638,645500001.0
2008-09-15 10:45:00,0.6633,0.6645,0.6629,0.66295,603800000.0
2008-09-15 10:50:00,0.663,0.6631,0.661,0.6611,759000000.0
2008-09-15 10:55:00,0.66105,0.6618,0.66105,0.66155,339600000.0
2008-09-15 11:00:00,0.6616,0.6656,0.6613,0.66415,921700000.0
2008-09-15 11:05:00,0.66415,0.6644,0.6623,0.66235,564700000.0
2008-09-15 11:10:00,0.66235,0.6625,0.66205,0.6624,462100000.0
2008-09-15 11:15:00,0.66245,0.6637,0.66245,0.6632,484300000.0
2008-09-15 11:20:00,0.6632,0.6635,0.6611,0.6615,1049999999.0
2008-09-15 11:25:00,0.66145,0.6615,0.6605,0.6611,438500000.0
2008-09-15 11:30:00,0.66105,0.66135,0.6603,0.66105,825199999.0
2008-09-15 11:35:00,0.6611,0.66185,0.66105,0.66145,350200000.0
2008-09-15 11:40:00,0.66145,0.6619,0.6612,0.6618,261100000.0
2008-09-15 11:45:00,0.6619,0.6619,0.6603,0.661,281200000.0
2008-09-15 11:50:00,0.66105,0.66105,0.66015,0.6602,304200000.0
2008-09-15 11:55:00,0.66015,0.6606,0.65945,0.6606,367200000.0
2008-09-15 12:00:00,0.6606,0.661,0.6602,0.66095,718800000.0
2008-09-15 12:05:00,0.66095,0.661,0.65945,0.65995,395200000.0
2008-09-15 12:10:00,0.66015,0.6606,0.66005,0.6603,149700000.0
2008-09-15 12:15:00,0.6603,0.6603,0.6598,0.6598,241900000.0
2008-09-15 12:20:00,0.65985,0.66145,0.6598,0.6614,376400000.0
2008-09-15 12:25:00,0.6614,0.6614,0.6599,0.66,601600000.0
2008-09-15 12:30:00,0.66,0.6601,0.6594,0.6597,352100000.0
2008-09-15 12:35:00,0.6597,0.6597,0.65835,0.65835,305700000.0
2008-09-15 12:40:00,0.6585,0.6592,0.6585,0.659,175500000.0
2008-09-15 12:45:00,0.6589,0.6596,0.6589,0.6594,392100000.0
2008-09-15 12:50:00,0.6594,0.6596,0.6574,0.65745,720100000.0
2008-09-15 12:55:00,0.6575,0.6577,0.65655,0.657,654200000.0
2008-09-15 13:00:00,0.657,0.6576,0.65585,0.6572,489900000.0
2008-09-15 13:05:00,0.6574,0.6576,0.6567,0.6568,435600000.0
2008-09-15 13:10:00,0.6568,0.65725,0.65445,0.65505,971400000.0
2008-09-15 13:15:00,0.65505,0.656,0.6548,0.6549,902500000.0
2008-09-15 13:20:00,0.6549,0.6551,0.6541,0.6543,593200000.0
2008-09-15 13:25:00,0.65435,0.6546,0.6537,0.6538,539300000.0
2008-09-15 13:30:00,0.6537,0.6544,0.6537,0.6541,383200000.0
2008-09-15 13:35:00,0.6541,0.6544,0.653,0.6544,856200000.0
2008-09-15 13:40:00,0.6544,0.655,0.654,0.6547,1032500000.0
2008-09-15 13:45:00,0.6549,0.6558,0.65475,0.6556,923899999.0
2008-09-15 13:50:00,0.6557,0.6569,0.6556,0.6563,684600000.0
2008-09-15 13:55:00,0.6563,0.6568,0.65605,0.6564,349900000.0
2008-09-15 14:00:00,0.6563,0.6563,0.65465,0.6549,390000001.0
2008-09-15 14:05:00,0.6549,0.6557,0.65415,0.6557,324900000.0
2008-09-15 14:10:00,0.65565,0.6587,0.65565,0.6571,1289699998.0
2008-09-15 14:15:00,0.6572,0.6585,0.6562,0.6585,1267499999.0
2008-09-15 14:20:00,0.6585,0.6587,0.6571,0.6584,408900000.0
2008-09-15 14:25:00,0.6585,0.6587,0.6575,0.6584,513099998.0
2008-09-15 14:30:00,0.6584,0.6588,0.6583,0.6588,454600001.0
2008-09-15 14:35:00,0.6588,0.6597,0.6588,0.6597,258100000.0
2008-09-15 14:40:00,0.6596,0.65995,0.6593,0.6597,434900000.0
2008-09-15 14:45:00,0.6597,0.6601,0.6597,0.66,376100000.0
2008-09-15 14:50:00,0.66,0.6611,0.66,0.6611,331900000.0
2008-09-15 14:55:00,0.6611,0.6625,0.6605,0.6621,559700000.0
2008-09-15 15:00:00,0.6622,0.6622,0.66045,0.6609,374000000.0
2008-09-15 15:05:00,0.6609,0.6609,0.6592,0.6592,1501400002.0
2008-09-15 15:10:00,0.6592,0.6598,0.6589,0.6595,543600000.0
2008-09-15 15:15:00,0.6595,0.6606,0.65845,0.6605,787600000.0
2008-09-15 15:20:00,0.6606,0.6615,0.65985,0.6606,587400000.0
2008-09-15 15:25:00,0.6606,0.6613,0.66035,0.6612,350200000.0
2008-09-15 15:30:00,0.6612,0.66215,0.661,0.6619,605399999.0
2008-09-15 15:35:00,0.66155,0.66225,0.66015,0.6604,920401250.0
2008-09-15 15:40:00,0.6604,0.66085,0.65805,0.6584,652700000.0
2008-09-15 15:45:00,0.6585,0.65865,0.6576,0.65805,1096200014.0
2008-09-15 15:50:00,0.658,0.65825,0.65745,0.6582,585900000.0
2008-09-15 15:55:00,0.6582,0.6585,0.6581,0.6584,362600001.0
2008-09-15 16:00:00,0.6584,0.65845,0.65795,0.6584,417000000.0
2008-09-15 16:05:00,0.6586,0.6592,0.6583,0.65855,591300000.0
2008-09-15 16:10:00,0.65855,0.6601,0.65855,0.65945,138700000.0
2008-09-15 16:15:00,0.6596,0.6623,0.6596,0.66215,652000001.0
2008-09-15 16:20:00,0.662,0.662,0.66005,0.6602,426900000.0
2008-09-15 16:25:00,0.6602,0.6603,0.6589,0.6597,460999999.0
2008-09-15 16:30:00,0.6597,0.6599,0.6584,0.6589,525600000.0
2008-09-15 16:35:00,0.65895,0.6594,0.6585,0.6589,462600004.0
2008-09-15 16:40:00,0.6589,0.6589,0.65845,0.6585,148400000.0
2008-09-15 16:45:00,0.6585,0.6587,0.6574,0.6577,367900000.0
2008-09-15 16:50:00,0.65765,0.65885,0.6574,0.6587,360700000.0
2008-09-15 16:55:00,0.65875,0.6611,0.65875,0.661,920500000.0
2008-09-15 17:00:00,0.661,0.6616,0.661,0.66145,595300000.0
2008-09-15 17:05:00,0.6614,0.6623,0.6614,0.6623,493501350.0
2008-09-15 17:10:00,0.6623,0.6633,0.6621,0.6631,857301350.0
2008-09-15 17:15:00,0.6631,0.6633,0.6622,0.66265,592204050.0
2008-09-15 17:20:00,0.66255,0.66275,0.66135,0.6623,460521500.0
2008-09-15 17:25:00,0.6623,0.6624,0.6615,0.6617,547600000.0
2008-09-15 17:30:00,0.6617,0.6617,0.66105,0.6616,168800000.0
2008-09-15 17:35:00,0.6616,0.66195,0.65965,0.6597,654300000.0
2008-09-15 17:40:00,0.65955,0.6602,0.6592,0.6594,404300000.0
2008-09-15 17:45:00,0.65945,0.65985,0.65935,0.6598,159900000.0
2008-09-15 17:50:00,0.6598,0.6601,0.6598,0.66005,341300000.0
2008-09-15 17:55:00,0.66005,0.66005,0.6592,0.65995,462100000.0
2008-09-15 18:00:00,0.6599,0.6604,0.6586,0.6602,882900005.0
2008-09-15 18:05:00,0.66025,0.6606,0.65979,0.65996,632400000.0
2008-09-15 18:10:00,0.6604,0.66055,0.65938,0.6602,418400000.0
2008-09-15 18:15:00,0.6604,0.6605,0.65935,0.6601,321599997.0
2008-09-15 18:20:00,0.66025,0.66145,0.66025,0.6612,251000000.0
2008-09-15 18:25:00,0.6612,0.6612,0.65955,0.65955,366900000.0
2008-09-15 18:30:00,0.65955,0.661,0.65955,0.66055,278700000.0
2008-09-15 18:35:00,0.6605,0.6609,0.66015,0.66065,288100001.0
2008-09-15 18:40:00,0.6607,0.6607,0.6595,0.6595,198400000.0
2008-09-15 18:45:00,0.6595,0.6601,0.65935,0.6595,266600000.0
2008-09-15 18:50:00,0.6595,0.6598,0.6593,0.6595,168500000.0
2008-09-15 18:55:00,0.6595,0.6606,0.65935,0.6594,233183500.0
2008-09-15 19:00:00,0.6594,0.6594,0.65785,0.6581,255200000.0
2008-09-15 19:05:00,0.658,0.6585,0.6574,0.6581,288300000.0
2008-09-15 19:10:00,0.6583,0.6584,0.6565,0.6566,344200000.0
2008-09-15 19:15:00,0.6566,0.65835,0.6566,0.6583,244200000.0
2008-09-15 19:20:00,0.65815,0.6586,0.65775,0.65785,233100000.0
2008-09-15 19:25:00,0.65785,0.6585,0.6578,0.65815,250000000.0
2008-09-15 19:30:00,0.65805,0.6594,0.65785,0.6586,455899999.0
2008-09-15 19:35:00,0.65875,0.6591,0.6583,0.65865,113000000.0
2008-09-15 19:40:00,0.65855,0.6586,0.6582,0.6582,43000000.0
2008-09-15 19:45:00,0.65825,0.6583,0.658,0.65815,83300000.0
2008-09-15 19:50:00,0.6581,0.6581,0.6564,0.6568,145100000.0
2008-09-15 19:55:00,0.6568,0.65705,0.65585,0.6561,375600000.0
2008-09-15 20:00:00,0.65595,0.6567,0.65595,0.65655,322000000.0
2008-09-15 20:05:00,0.65655,0.6568,0.65585,0.65595,257500000.0
2008-09-15 20:10:00,0.65595,0.6563,0.65555,0.6561,237900000.0
2008-09-15 20:15:00,0.6561,0.6567,0.65575,0.65635,144200000.0
2008-09-15 20:20:00,0.6563,0.65645,0.656,0.65605,190800000.0
2008-09-15 20:25:00,0.6561,0.65625,0.65565,0.6557,457000000.0
2008-09-15 20:30:00,0.6557,0.6562,0.6547,0.65615,363800000.0
2008-09-15 20:35:00,0.6561,0.6564,0.65595,0.6561,331400000.0
2008-09-15 20:40:00,0.6562,0.6565,0.65585,0.6561,305400000.0
2008-09-15 20:45:00,0.656,0.6569,0.656,0.65605,255699999.0
2008-09-15 20:50:00,0.65605,0.6581,0.65605,0.657,455500001.0
2008-09-15 20:55:00,0.657,0.657,0.6554,0.65625,221800000.0
2008-09-15 21:00:00,0.6561,0.65725,0.656,0.6561,230300000.0
2008-09-15 21:05:00,0.6561,0.65615,0.6552,0.6556,334199999.0
2008-09-15 21:10:00,0.65555,0.65625,0.6554,0.65625,123300000.0
2008-09-15 21:15:00,0.65615,0.6574,0.656,0.657,203100000.0
2008-09-15 21:20:00,0.657,0.65805,0.65625,0.6578,239700000.0
2008-09-15 21:25:00,0.6578,0.65805,0.6573,0.6577,290600000.0
2008-09-15 21:30:00,0.65765,0.6579,0.65745,0.6579,106600000.0
2008-09-15 21:35:00,0.65785,0.65905,0.65755,0.65905,491500002.0
2008-09-15 21:40:00,0.65905,0.6604,0.65815,0.65945,281200001.0
2008-09-15 21:45:00,0.6596,0.6611,0.6592,0.6593,186700000.0
2008-09-15 21:50:00,0.6593,0.6596,0.6592,0.6595,129100000.0
2008-09-15 21:55:00,0.65945,0.6605,0.65935,0.6603,304600000.0
2008-09-15 22:00:00,0.6603,0.6606,0.6595,0.65965,153800000.0
2008-09-15 22:05:00,0.65965,0.65985,0.6592,0.65935,939900009.0
2008-09-15 22:10:00,0.6593,0.66025,0.65875,0.6599,466000000.0
2008-09-15 22:15:00,0.6599,0.6604,0.6597,0.6599,197700000.0
2008-09-15 22:20:00,0.6599,0.6599,0.6595,0.65965,585500001.0
2008-09-15 22:25:00,0.65965,0.6598,0.6592,0.6592,219599999.0
2008-09-15 22:30:00,0.6592,0.6601,0.65875,0.6598,182200000.0
2008-09-15 22:35:00,0.65985,0.65985,0.65955,0.65955,54700000.0
2008-09-15 22:40:00,0.6595,0.6597,0.6592,0.6596,41500000.0
2008-09-15 22:45:00,0.6595,0.6595,0.659,0.659,29800000.0
2008-09-15 22:50:00,0.65905,0.65905,0.65839,0.6589,86000000.0
2008-09-15 22:55:00,0.6589,0.65925,0.65875,0.659,48800000.0
2008-09-15 23:00:00,0.65895,0.65945,0.65855,0.65932,63100000.0
2008-09-15 23:05:00,0.65933,0.65946,0.65902,0.65919,143800000.0
2008-09-15 23:10:00,0.6592,0.6595,0.6588,0.6593,69800000.0
2008-09-15 23:15:00,0.6594,0.65957,0.6589,0.6591,117200000.0
2008-09-15 23:20:00,0.65925,0.661,0.65895,0.6597,500699999.0
2008-09-15 23:25:00,0.6598,0.6608,0.6596,0.66,300200000.0
2008-09-15 23:30:00,0.66,0.66,0.65855,0.65965,373300000.0
2008-09-15 23:35:00,0.65955,0.6599,0.65949,0.6596,152100000.0
2008-09-15 23:40:00,0.65985,0.65985,0.6585,0.6585,346399994.0
2008-09-15 23:45:00,0.6585,0.65875,0.6578,0.6584,480699998.0
2008-09-15 23:50:00,0.6583,0.6583,0.65738,0.6583,276400000.0
2008-09-15 23:55:00,0.6583,0.6587,0.65805,0.6583,315399997.0
2008-09-16 00:00:00,0.6583,0.6583,0.657,0.657,322100000.0
2008-09-16 00:05:00,0.657,0.6575,0.65641,0.6575,517199999.0
2008-09-16 00:10:00,0.6575,0.65805,0.65713,0.6579,163700000.0
2008-09-16 00:15:00,0.6579,0.65825,0.65755,0.6582,303200000.0
2008-09-16 00:20:00,0.6582,0.65841,0.658,0.6582,198300000.0
2008-09-16 00:25:00,0.65822,0.6588,0.65792,0.65805,255800000.0
2008-09-16 00:30:00,0.65805,0.65825,0.65745,0.65745,268100000.0
2008-09-16 00:35:00,0.65755,0.6576,0.65635,0.6571,286500000.0
2008-09-16 00:40:00,0.6571,0.6571,0.656,0.6564,519700001.0
2008-09-16 00:45:00,0.6563,0.65805,0.65375,0.65475,835300002.0
2008-09-16 00:50:00,0.6546,0.6548,0.6539,0.654,323999999.0
2008-09-16 00:55:00,0.65405,0.65555,0.654,0.6543,1077700000.0
2008-09-16 01:00:00,0.65425,0.6547,0.654,0.65455,208500000.0
2008-09-16 01:05:00,0.65415,0.65465,0.654,0.6541,83400000.0
2008-09-16 01:10:00,0.65405,0.6542,0.6539,0.6541,89000000.0
2008-09-16 01:15:00,0.6541,0.655,0.6541,0.6549,223900000.0
2008-09-16 01:20:00,0.65475,0.6549,0.65445,0.65455,154100000.0
2008-09-16 01:25:00,0.65455,0.65485,0.6545,0.65475,49900000.0
2008-09-16 01:30:00,0.6547,0.6559,0.65458,0.6559,511200003.0
2008-09-16 01:35:00,0.6559,0.6559,0.65495,0.6552,367900001.0
2008-09-16 01:40:00,0.65525,0.6559,0.6551,0.6556,453100003.0
2008-09-16 01:45:00,0.6556,0.6562,0.65515,0.6561,218200000.0
2008-09-16 01:50:00,0.6563,0.65655,0.6559,0.6559,137800000.0
2008-09-16 01:55:00,0.6558,0.6558,0.65435,0.65475,577200000.0
2008-09-16 02:00:00,0.6549,0.6556,0.65405,0.6551,658100001.0
2008-09-16 02:05:00,0.6551,0.6553,0.65375,0.6539,232900000.0
2008-09-16 02:10:00,0.65385,0.6544,0.6535,0.6542,512700000.0
2008-09-16 02:15:00,0.6542,0.6547,0.6539,0.654,221400000.0
2008-09-16 02:20:00,0.6541,0.6541,0.65245,0.6534,570300000.0
2008-09-16 02:25:00,0.6534,0.65415,0.6534,0.6538,307300000.0
2008-09-16 02:30:00,0.65385,0.6539,0.6523,0.6528,331200000.0
2008-09-16 02:35:00,0.65285,0.6532,0.6513,0.6523,399500000.0
2008-09-16 02:40:00,0.6523,0.6523,0.6509,0.6512,555800000.0
2008-09-16 02:45:00,0.65125,0.6515,0.6496,0.65,328400000.0
2008-09-16 02:50:00,0.65005,0.65105,0.6499,0.65105,587400000.0
2008-09-16 02:55:00,0.65105,0.6522,0.65055,0.6518,384000000.0
2008-09-16 03:00:00,0.65185,0.6534,0.65185,0.65325,244000000.0
2008-09-16 03:05:00,0.6532,0.6541,0.65305,0.6541,154700000.0
2008-09-16 03:10:00,0.65405,0.65465,0.65355,0.65355,249500000.0
2008-09-16 03:15:00,0.6535,0.65365,0.65325,0.65345,358700000.0
2008-09-16 03:20:00,0.65345,0.6537,0.6532,0.6537,209300000.0
2008-09-16 03:25:00,0.65365,0.65375,0.6534,0.6534,261900000.0
2008-09-16 03:30:00,0.6534,0.6539,0.65335,0.65365,211100000.0
2008-09-16 03:35:00,0.6538,0.6543,0.6536,0.65415,193900000.0
2008-09-16 03:40:00,0.65415,0.65455,0.6539,0.6539,430800000.0
2008-09-16 03:45:00,0.6539,0.654,0.6536,0.6537,189100000.0
2008-09-16 03:50:00,0.6537,0.6538,0.6533,0.6533,327400000.0
2008-09-16 03:55:00,0.65335,0.65365,0.6533,0.65345,209600000.0
2008-09-16 04:00:00,0.6535,0.65355,0.6518,0.65185,487200000.0
2008-09-16 04:05:00,0.65205,0.65285,0.6517,0.65195,387900000.0
2008-09-16 04:10:00,0.65205,0.65205,0.65055,0.65155,440600000.0
2008-09-16 04:15:00,0.6514,0.6514,0.64945,0.6509,409900000.0
2008-09-16 04:20:00,0.6508,0.6519,0.6503,0.6505,415400000.0
2008-09-16 04:25:00,0.6505,0.65125,0.6505,0.65115,321700000.0
2008-09-16 04:30:00,0.65105,0.6512,0.65065,0.6507,166300000.0
2008-09-16 04:35:00,0.6506,0.65135,0.6506,0.6511,249100000.0
2008-09-16 04:40:00,0.651,0.6523,0.65085,0.6521,197500000.0
2008-09-16 04:45:00,0.65205,0.6522,0.6518,0.65195,241200001.0
2008-09-16 04:50:00,0.65195,0.65195,0.6512,0.6515,176000000.0
2008-09-16 04:55:00,0.6514,0.6515,0.6512,0.65125,210200000.0
2008-09-16 05:00:00,0.65125,0.65165,0.6512,0.6516,290500000.0
2008-09-16 05:05:00,0.65165,0.65165,0.6513,0.6515,191900000.0
2008-09-16 05:10:00,0.65145,0.65205,0.65135,0.65185,369600000.0
2008-09-16 05:15:00,0.6518,0.65215,0.65155,0.6519,198400000.0
2008-09-16 05:20:00,0.6519,0.65195,0.65105,0.65145,123900001.0
2008-09-16 05:25:00,0.6514,0.6516,0.6511,0.65135,273200000.0
2008-09-16 05:30:00,0.6514,0.6515,0.65125,0.6513,233700000.0
2008-09-16 05:35:00,0.6513,0.6516,0.6512,0.6516,138700000.0
2008-09-16 05:40:00,0.6516,0.6516,0.6514,0.6514,166900000.0
2008-09-16 05:45:00,0.65145,0.6515,0.6513,0.6514,207700000.0
2008-09-16 05:50:00,0.6514,0.6515,0.65115,0.6514,134300000.0
2008-09-16 05:55:00,0.6514,0.6514,0.64965,0.6498,424900000.0
2008-09-16 06:00:00,0.6498,0.65005,0.6496,0.6498,664800000.0
2008-09-16 06:05:00,0.6498,0.6499,0.649,0.64975,294900000.0
2008-09-16 06:10:00,0.64975,0.65,0.64945,0.64975,306500000.0
2008-09-16 06:15:00,0.64975,0.64975,0.64915,0.6494,474800000.0
2008-09-16 06:20:00,0.6494,0.6503,0.6494,0.65,241300000.0
2008-09-16 06:25:00,0.65025,0.65115,0.65005,0.6505,610800000.0
2008-09-16 06:30:00,0.65045,0.65055,0.6502,0.65045,149300000.0
2008-09-16 06:35:00,0.65045,0.65115,0.6504,0.65115,248600000.0
2008-09-16 06:40:00,0.65105,0.65105,0.6507,0.6507,237600000.0
2008-09-16 06:45:00,0.6507,0.65075,0.65035,0.6504,131300000.0
2008-09-16 06:50:00,0.65045,0.6505,0.64975,0.65,174700000.0
2008-09-16 06:55:00,0.65,0.6504,0.64965,0.65035,203400000.0
2008-09-16 07:00:00,0.65035,0.65045,0.6496,0.64995,228100000.0
2008-09-16 07:05:00,0.64995,0.64995,0.64955,0.6497,98500000.0
2008-09-16 07:10:00,0.64965,0.64975,0.6495,0.6496,209500000.0
2008-09-16 07:15:00,0.64955,0.6497,0.64885,0.64955,317500000.0
2008-09-16 07:20:00,0.64945,0.6496,0.64891,0.64911,127400000.0
2008-09-16 07:25:00,0.6495,0.6498,0.6495,0.64965,112300000.0
2008-09-16 07:30:00,0.64965,0.6498,0.6495,0.6497,194400000.0
2008-09-16 07:35:00,0.64965,0.65025,0.6495,0.6498,294400000.0
2008-09-16 07:40:00,0.6498,0.6507,0.6498,0.65065,255600000.0
2008-09-16 07:45:00,0.65075,0.65115,0.6506,0.6507,184800001.0
2008-09-16 07:50:00,0.6507,0.6508,0.65005,0.6506,524900004.0
2008-09-16 07:55:00,0.6506,0.65095,0.6506,0.65095,255400004.0
2008-09-16 08:00:00,0.65095,0.652,0.6502,0.65055,608300002.0
2008-09-16 08:05:00,0.6507,0.65145,0.6505,0.65075,368000001.0
2008-09-16 08:10:00,0.65065,0.6507,0.6501,0.6501,247200000.0
2008-09-16 08:15:00,0.6501,0.6504,0.65,0.65015,257200000.0
2008-09-16 08:20:00,0.65025,0.6511,0.65015,0.65065,491100000.0
2008-09-16 08:25:00,0.65055,0.65205,0.6505,0.6512,530700002.0
2008-09-16 08:30:00,0.6512,0.6514,0.65085,0.65135,368500000.0
2008-09-16 08:35:00,0.6513,0.65145,0.651,0.6513,562500000.0
2008-09-16 08:40:00,0.6513,0.6514,0.6509,0.65105,208400000.0
2008-09-16 08:45:00,0.6511,0.6514,0.6507,0.65085,252900000.0
2008-09-16 08:50:00,0.6507,0.6513,0.6501,0.6504,820200000.0
2008-09-16 08:55:00,0.6504,0.6509,0.64985,0.65015,539900000.0
2008-09-16 09:00:00,0.6501,0.6505,0.6501,0.6501,301000000.0
2008-09-16 09:05:00,0.6501,0.65145,0.6501,0.65115,676000000.0
2008-09-16 09:10:00,0.6511,0.6515,0.6502,0.6502,654500000.0
2008-09-16 09:15:00,0.6502,0.6502,0.64875,0.6491,930900000.0
2008-09-16 09:20:00,0.64915,0.64935,0.64875,0.6489,350800000.0
2008-09-16 09:25:00,0.6489,0.64995,0.6489,0.649,553600000.0
2008-09-16 09:30:00,0.649,0.6497,0.64865,0.64935,931900000.0
2008-09-16 09:35:00,0.64935,0.65025,0.649,0.6502,423000000.0
2008-09-16 09:40:00,0.65015,0.6514,0.65,0.6512,651400000.0
2008-09-16 09:45:00,0.6512,0.6512,0.6505,0.6508,713300000.0
2008-09-16 09:50:00,0.6508,0.6509,0.6498,0.6499,895700000.0
2008-09-16 09:55:00,0.6493,0.65,0.6491,0.6497,1095199999.0
2008-09-16 10:00:00,0.6497,0.65045,0.64955,0.65015,506300000.0
2008-09-16 10:05:00,0.6501,0.6511,0.64995,0.65075,237700000.0
2008-09-16 10:10:00,0.6508,0.65195,0.65025,0.6512,1024800004.0
2008-09-16 10:15:00,0.6512,0.6513,0.6499,0.6505,650700000.0
2008-09-16 10:20:00,0.65055,0.6515,0.65045,0.65045,718500004.0
2008-09-16 10:25:00,0.65045,0.6511,0.6498,0.6506,723800000.0
2008-09-16 10:30:00,0.6506,0.6506,0.6499,0.65045,481500000.0
2008-09-16 10:35:00,0.6504,0.65065,0.64965,0.65005,343200000.0
2008-09-16 10:40:00,0.65005,0.6503,0.64975,0.6503,695500000.0
2008-09-16 10:45:00,0.6503,0.6505,0.65015,0.65025,380900000.0
2008-09-16 10:50:00,0.65025,0.65035,0.65015,0.65015,132700000.0
2008-09-16 10:55:00,0.6501,0.65025,0.6493,0.6499,388500000.0
2008-09-16 11:00:00,0.6499,0.6509,0.6497,0.6497,544800000.0
2008-09-16 11:05:00,0.6498,0.6502,0.6497,0.65005,297600000.0
2008-09-16 11:10:00,0.65005,0.65025,0.6496,0.65,524400000.0
2008-09-16 11:15:00,0.64995,0.64995,0.64885,0.6498,444200000.0
2008-09-16 11:20:00,0.64985,0.6504,0.6492,0.64995,469100000.0
2008-09-16 11:25:00,0.64995,0.6505,0.64925,0.65045,631100000.0
2008-09-16 11:30:00,0.65045,0.6507,0.64995,0.6505,653000000.0
2008-09-16 11:35:00,0.65055,0.65175,0.65055,0.65175,487700000.0
2008-09-16 11:40:00,0.65175,0.65195,0.6505,0.65155,555700000.0
2008-09-16 11:45:00,0.6515,0.6528,0.65115,0.6526,630500000.0
2008-09-16 11:50:00,0.6526,0.65315,0.6522,0.6525,404000000.0
2008-09-16 11:55:00,0.65245,0.6529,0.6518,0.65195,2141899995.0
2008-09-16 12:00:00,0.65195,0.6521,0.6512,0.6512,307900000.0
2008-09-16 12:05:00,0.65115,0.65135,0.6503,0.65095,433100000.0
2008-09-16 12:10:00,0.65095,0.65095,0.6504,0.6506,297700000.0
2008-09-16 12:15:00,0.6507,0.6527,0.6505,0.6527,634900000.0
2008-09-16 12:20:00,0.6527,0.65425,0.6525,0.65255,508900000.0
2008-09-16 12:25:00,0.65265,0.65265,0.6519,0.65215,509600000.0
2008-09-16 12:30:00,0.65215,0.65235,0.6519,0.6522,390499999.0
2008-09-16 12:35:00,0.6522,0.6522,0.6518,0.65185,604000000.0
2008-09-16 12:40:00,0.6519,0.6521,0.65155,0.6518,466700000.0
2008-09-16 12:45:00,0.6518,0.6526,0.65175,0.6525,590100000.0
2008-09-16 12:50:00,0.6525,0.6527,0.65225,0.65225,344500000.0
2008-09-16 12:55:00,0.65225,0.65225,0.65175,0.6518,336400000.0
2008-09-16 13:00:00,0.65175,0.6523,0.65175,0.652,427000000.0
2008-09-16 13:05:00,0.6521,0.6534,0.6519,0.6521,548200000.0
2008-09-16 13:10:00,0.65205,0.6524,0.6513,0.6519,908600000.0
2008-09-16 13:15:00,0.6519,0.65205,0.6514,0.6518,313500000.0
2008-09-16 13:20:00,0.65175,0.65255,0.6515,0.65245,355200000.0
2008-09-16 13:25:00,0.65245,0.6525,0.6516,0.6521,478200000.0
2008-09-16 13:30:00,0.6521,0.65225,0.65205,0.65225,162900000.0
2008-09-16 13:35:00,0.65225,0.65285,0.6512,0.6528,427500000.0
2008-09-16 13:40:00,0.6528,0.6534,0.6522,0.65255,363000000.0
2008-09-16 13:45:00,0.6525,0.65315,0.65168,0.6531,420500000.0
2008-09-16 13:50:00,0.6531,0.6536,0.6531,0.6536,133000000.0
2008-09-16 13:55:00,0.6535,0.65375,0.6532,0.65365,393800000.0
2008-09-16 14:00:00,0.65365,0.6546,0.65335,0.6546,490900000.0
2008-09-16 14:05:00,0.6546,0.6557,0.6544,0.6552,564500000.0
2008-09-16 14:10:00,0.6553,0.6564,0.6549,0.6564,491900001.0
2008-09-16 14:15:00,0.6564,0.6569,0.65475,0.655,769800000.0
2008-09-16 14:20:00,0.655,0.65595,0.6548,0.65525,474600000.0
2008-09-16 14:25:00,0.6552,0.65525,0.65395,0.6542,486200000.0
2008-09-16 14:30:00,0.6541,0.6546,0.6528,0.653,496900000.0
2008-09-16 14:35:00,0.6529,0.65295,0.651,0.6511,974900000.0
2008-09-16 14:40:00,0.6511,0.654,0.6503,0.65365,748899999.0
2008-09-16 14:45:00,0.6534,0.656,0.65315,0.6545,601400000.0
2008-09-16 14:50:00,0.6544,0.6547,0.6539,0.6543,670700000.0
2008-09-16 14:55:00,0.6543,0.65465,0.6533,0.6533,536800000.0
2008-09-16 15:00:00,0.6533,0.65405,0.6525,0.6537,463800000.0
2008-09-16 15:05:00,0.6537,0.6544,0.6537,0.6541,481800000.0
2008-09-16 15:10:00,0.6541,0.6545,0.6533,0.654,829100000.0
2008-09-16 15:15:00,0.654,0.6548,0.6539,0.6546,405600000.0
2008-09-16 15:20:00,0.6546,0.6546,0.6537,0.6545,927700001.0
2008-09-16 15:25:00,0.65435,0.6551,0.6539,0.6544,905799996.0
2008-09-16 15:30:00,0.6545,0.6554,0.6545,0.6551,524100000.0
2008-09-16 15:35:00,0.6551,0.6563,0.655,0.6558,422300000.0
2008-09-16 15:40:00,0.6556,0.6567,0.6555,0.6562,368700001.0
2008-09-16 15:45:00,0.6562,0.6582,0.6562,0.6575,583600001.0
2008-09-16 15:50:00,0.6575,0.6584,0.65685,0.6573,506900000.0
2008-09-16 15:55:00,0.6573,0.6573,0.6561,0.657,552000000.0
2008-09-16 16:00:00,0.6571,0.658,0.6569,0.6578,269000001.0
2008-09-16 16:05:00,0.6578,0.6584,0.65695,0.6571,402400002.0
2008-09-16 16:10:00,0.6571,0.6579,0.6571,0.6579,545200000.0
2008-09-16 16:15:00,0.6579,0.65835,0.6568,0.657,639300000.0
2008-09-16 16:20:00,0.657,0.65805,0.6569,0.657,630700000.0
2008-09-16 16:25:00,0.657,0.6577,0.656,0.65655,858000000.0
2008-09-16 16:30:00,0.65655,0.6573,0.6554,0.6554,1446300039.0
2008-09-16 16:35:00,0.6554,0.6569,0.6547,0.6567,767300000.0
2008-09-16 16:40:00,0.6567,0.6573,0.6567,0.6571,431000000.0
2008-09-16 16:45:00,0.6571,0.6571,0.6551,0.6556,380700000.0
2008-09-16 16:50:00,0.6556,0.65705,0.6553,0.65705,400200000.0
2008-09-16 16:55:00,0.6573,0.658,0.655,0.655,831500017.0
2008-09-16 17:00:00,0.6554,0.6569,0.6549,0.6565,1314600015.0
2008-09-16 17:05:00,0.6565,0.6574,0.6565,0.6567,2396699965.0
2008-09-16 17:10:00,0.6567,0.65725,0.65605,0.6561,862900000.0
2008-09-16 17:15:00,0.6561,0.6565,0.6548,0.6565,1367099979.0
2008-09-16 17:20:00,0.6565,0.6568,0.6563,0.65645,156200000.0
2008-09-16 17:25:00,0.6564,0.6573,0.6564,0.6573,739900000.0
2008-09-16 17:30:00,0.6572,0.6577,0.657,0.6574,245100000.0
2008-09-16 17:35:00,0.6575,0.6581,0.6573,0.6581,464800000.0
2008-09-16 17:40:00,0.6579,0.65825,0.6567,0.6568,1981600013.0
2008-09-16 17:45:00,0.65685,0.6573,0.65645,0.6572,423300000.0
2008-09-16 17:50:00,0.6568,0.65855,0.6563,0.6577,651900000.0
2008-09-16 17:55:00,0.6577,0.6581,0.6573,0.6581,268600000.0
2008-09-16 18:00:00,0.6582,0.6585,0.6577,0.6585,349800000.0
2008-09-16 18:05:00,0.6583,0.65945,0.65815,0.65925,632099999.0
2008-09-16 18:10:00,0.65925,0.6595,0.6568,0.65765,507700000.0
2008-09-16 18:15:00,0.65765,0.6586,0.6564,0.6568,350500000.0
2008-09-16 18:20:00,0.6568,0.6585,0.6566,0.6585,457200000.0
2008-09-16 18:25:00,0.65855,0.6594,0.65845,0.65865,173600000.0
2008-09-16 18:30:00,0.6587,0.6593,0.65865,0.6589,113500000.0
2008-09-16 18:35:00,0.659,0.65965,0.6588,0.6591,444800000.0
2008-09-16 18:40:00,0.6591,0.6594,0.65845,0.6591,1637700000.0
2008-09-16 18:45:00,0.65915,0.6592,0.6589,0.6589,138500000.0
2008-09-16 18:50:00,0.65885,0.65885,0.6584,0.65855,101800000.0
2008-09-16 18:55:00,0.6586,0.65965,0.65815,0.65895,343400000.0
2008-09-16 19:00:00,0.65895,0.6592,0.6588,0.6588,141300000.0
2008-09-16 19:05:00,0.65875,0.6588,0.6583,0.6587,73800000.0
2008-09-16 19:10:00,0.6587,0.6588,0.65838,0.65875,71200000.0
2008-09-16 19:15:00,0.6587,0.6592,0.6587,0.65915,86300000.0
2008-09-16 19:20:00,0.6591,0.65925,0.6584,0.6587,184900000.0
2008-09-16 19:25:00,0.65875,0.6593,0.65845,0.659,707000004.0
2008-09-16 19:30:00,0.659,0.659,0.65825,0.6585,360800000.0
2008-09-16 19:35:00,0.6585,0.6589,0.658,0.6585,224200000.0
2008-09-16 19:40:00,0.6585,0.6585,0.6576,0.65815,76400000.0
2008-09-16 19:45:00,0.6582,0.65824,0.65776,0.65801,135000000.0
2008-09-16 19:50:00,0.6582,0.659,0.6582,0.65895,241699996.0
2008-09-16 19:55:00,0.6589,0.6595,0.65856,0.6594,246800000.0
2008-09-16 20:00:00,0.6594,0.6594,0.6579,0.6586,220900001.0
2008-09-16 20:05:00,0.6586,0.65875,0.65805,0.65845,67800000.0
2008-09-16 20:10:00,0.65824,0.6589,0.6559,0.656,931400000.0
2008-09-16 20:15:00,0.65535,0.656,0.65185,0.65545,1154000001.0
2008-09-16 20:20:00,0.65565,0.65565,0.65305,0.6535,544800000.0
2008-09-16 20:25:00,0.6535,0.65465,0.6535,0.6545,187100000.0
2008-09-16 20:30:00,0.6545,0.656,0.6545,0.6554,176799999.0
2008-09-16 20:35:00,0.6554,0.65875,0.65458,0.65875,357799998.0
2008-09-16 20:40:00,0.65875,0.6613,0.65675,0.6569,1012800002.0
2008-09-16 20:45:00,0.6569,0.6595,0.6568,0.6594,378300000.0
2008-09-16 20:50:00,0.6596,0.6601,0.65795,0.6587,318300000.0
2008-09-16 20:55:00,0.6588,0.6598,0.6588,0.6596,281000000.0
2008-09-16 21:00:00,0.6596,0.6597,0.6591,0.6591,417700000.0
2008-09-16 21:05:00,0.6591,0.65955,0.6591,0.6591,999700000.0
2008-09-16 21:10:00,0.6591,0.6596,0.6591,0.6594,586400000.0
2008-09-16 21:15:00,0.6594,0.6612,0.6594,0.66115,492000002.0
2008-09-16 21:20:00,0.6612,0.6616,0.66075,0.6609,477599999.0
2008-09-16 21:25:00,0.6605,0.6609,0.66,0.66015,138600000.0
2008-09-16 21:30:00,0.6601,0.6601,0.65935,0.6595,238200000.0
2008-09-16 21:35:00,0.6595,0.6595,0.65884,0.65911,373900000.0
2008-09-16 21:40:00,0.65918,0.6595,0.6585,0.65885,581099998.0
2008-09-16 21:45:00,0.6587,0.6588,0.6585,0.6586,59700000.0
2008-09-16 21:50:00,0.65855,0.65885,0.65855,0.6588,29200000.0
2008-09-16 21:55:00,0.65855,0.6589,0.65835,0.65885,349000000.0
2008-09-16 22:00:00,0.65905,0.66055,0.65885,0.6604,272900000.0
2008-09-16 22:05:00,0.6604,0.66175,0.6601,0.66145,235000000.0
2008-09-16 22:10:00,0.66155,0.6626,0.66155,0.6619,384000000.0
2008-09-16 22:15:00,0.662,0.6622,0.6618,0.6621,111100000.0
2008-09-16 22:20:00,0.662,0.66265,0.66195,0.6626,449699997.0
2008-09-16 22:25:00,0.6626,0.66315,0.6625,0.66292,508899999.0
2008-09-16 22:30:00,0.663,0.6632,0.66225,0.6629,331400002.0
2008-09-16 22:35:00,0.66252,0.66295,0.66242,0.66295,129000000.0
2008-09-16 22:40:00,0.6629,0.6629,0.662,0.6621,193099997.0
2008-09-16 22:45:00,0.6621,0.6621,0.6606,0.6613,164600000.0
2008-09-16 22:50:00,0.6614,0.6616,0.66043,0.66071,239700000.0
2008-09-16 22:55:00,0.6609,0.6609,0.6608,0.6608,469200000.0
2008-09-16 23:00:00,0.6608,0.6608,0.6594,0.6594,225400000.0
2008-09-16 23:05:00,0.6596,0.6598,0.6593,0.6594,166699996.0
2008-09-16 23:10:00,0.65955,0.6599,0.6593,0.6595,715199974.0
2008-09-16 23:15:00,0.6594,0.66,0.6587,0.6598,125600000.0
2008-09-16 23:20:00,0.66,0.6608,0.65995,0.6605,215300000.0
2008-09-16 23:25:00,0.6605,0.6606,0.65992,0.66,115900000.0
2008-09-16 23:30:00,0.6603,0.6603,0.65865,0.6588,265200000.0
2008-09-16 23:35:00,0.6588,0.6588,0.65695,0.6572,305000000.0
2008-09-16 23:40:00,0.6571,0.65745,0.6566,0.6566,100500000.0
2008-09-16 23:45:00,0.65585,0.6563,0.6543,0.65585,82900000.0
2008-09-16 23:50:00,0.65605,0.65766,0.65605,0.65652,268500000.0
2008-09-16 23:55:00,0.657,0.657,0.65631,0.6569,209200000.0
2008-09-17 00:00:00,0.6571,0.6584,0.65609,0.65677,301300000.0
2008-09-17 00:05:00,0.65671,0.6579,0.65641,0.6573,221000000.0
2008-09-17 00:10:00,0.65737,0.6579,0.65675,0.6579,204100000.0
2008-09-17 00:15:00,0.65712,0.6579,0.65694,0.6574,256500000.0
2008-09-17 00:20:00,0.6574,0.6574,0.65482,0.6561,489600000.0
2008-09-17 00:25:00,0.6561,0.65628,0.65537,0.65594,204500000.0
2008-09-17 00:30:00,0.6561,0.6562,0.6561,0.6561,52800000.0
2008-09-17 00:35:00,0.6561,0.6563,0.65545,0.656,436400000.0
2008-09-17 00:40:00,0.656,0.65615,0.65584,0.65615,196200000.0
2008-09-17 00:45:00,0.65635,0.65675,0.65635,0.6566,168600000.0
2008-09-17 00:50:00,0.65665,0.6578,0.65665,0.6574,228500000.0
2008-09-17 00:55:00,0.6574,0.6576,0.6569,0.6574,481500002.0
2008-09-17 01:00:00,0.65708,0.65795,0.657,0.6575,645000001.0
2008-09-17 01:05:00,0.6575,0.6575,0.6565,0.6567,534000000.0
2008-09-17 01:10:00,0.6567,0.6571,0.6567,0.6569,675800000.0
2008-09-17 01:15:00,0.6569,0.657,0.65642,0.6568,304700000.0
2008-09-17 01:20:00,0.6568,0.6571,0.6568,0.6571,282500000.0
2008-09-17 01:25:00,0.6571,0.6582,0.65676,0.6578,630400000.0
2008-09-17 01:30:00,0.6578,0.66,0.6578,0.6594,1291000000.0
2008-09-17 01:35:00,0.6594,0.6594,0.6582,0.6593,1033999999.0
2008-09-17 01:40:00,0.6593,0.6606,0.65875,0.6601,1189000000.0
2008-09-17 01:45:00,0.6602,0.6615,0.6602,0.66105,564500000.0
2008-09-17 01:50:00,0.6611,0.6624,0.6609,0.6624,815000000.0
2008-09-17 01:55:00,0.6624,0.6627,0.66165,0.6625,1280300000.0
2008-09-17 02:00:00,0.6625,0.663,0.6624,0.6628,621100000.0
2008-09-17 02:05:00,0.6628,0.6635,0.6624,0.6635,967000000.0
2008-09-17 02:10:00,0.66395,0.66575,0.66355,0.66545,1821999999.0
2008-09-17 02:15:00,0.66555,0.6679,0.66555,0.6663,1122700000.0
2008-09-17 02:20:00,0.6663,0.6663,0.66555,0.6657,139800000.0
2008-09-17 02:25:00,0.6657,0.6657,0.6637,0.6638,527000000.0
2008-09-17 02:30:00,0.66385,0.6642,0.6637,0.6641,486200000.0
2008-09-17 02:35:00,0.6641,0.6642,0.66375,0.6639,306100000.0
2008-09-17 02:40:00,0.66395,0.6643,0.66395,0.664,269000000.0
2008-09-17 02:45:00,0.664,0.664,0.66345,0.6637,857299995.0
2008-09-17 02:50:00,0.6637,0.66405,0.6637,0.6637,674699999.0
2008-09-17 02:55:00,0.6637,0.6637,0.6626,0.6629,1023999989.0
2008-09-17 03:00:00,0.6629,0.6652,0.6629,0.6649,487000000.0
2008-09-17 03:05:00,0.6649,0.6653,0.6648,0.665,554799998.0
2008-09-17 03:10:00,0.66525,0.6655,0.6647,0.6647,494500000.0
2008-09-17 03:15:00,0.6647,0.6647,0.6628,0.6632,490200000.0
2008-09-17 03:20:00,0.6632,0.6635,0.66265,0.66275,190600000.0
2008-09-17 03:25:00,0.6628,0.6632,0.66255,0.6627,577600000.0
2008-09-17 03:30:00,0.6627,0.6629,0.6626,0.6627,294200000.0
2008-09-17 03:35:00,0.6627,0.6627,0.66205,0.6622,260900000.0
2008-09-17 03:40:00,0.6622,0.6622,0.66145,0.66145,439199999.0
2008-09-17 03:45:00,0.6616,0.6618,0.6615,0.6618,222200000.0
2008-09-17 03:50:00,0.6618,0.6618,0.66107,0.66139,584300000.0
2008-09-17 03:55:00,0.6615,0.66195,0.66145,0.6617,331400000.0
2008-09-17 04:00:00,0.6617,0.663,0.66144,0.663,735699999.0
2008-09-17 04:05:00,0.663,0.6637,0.663,0.6634,1014300000.0
2008-09-17 04:10:00,0.6634,0.6637,0.6631,0.6636,619900000.0
2008-09-17 04:15:00,0.6636,0.6637,0.66305,0.6634,186800000.0
2008-09-17 04:20:00,0.6634,0.6634,0.66273,0.66313,228100000.0
2008-09-17 04:25:00,0.6631,0.6633,0.66269,0.6632,207400000.0
2008-09-17 04:30:00,0.6632,0.6633,0.6623,0.6623,525299998.0
2008-09-17 04:35:00,0.6623,0.6624,0.66165,0.66165,772600000.0
2008-09-17 04:40:00,0.6616,0.66205,0.661,0.66205,613700000.0
2008-09-17 04:45:00,0.66205,0.6625,0.66195,0.6623,148500000.0
2008-09-17 04:50:00,0.6623,0.6625,0.66167,0.66167,122100000.0
2008-09-17 04:55:00,0.6625,0.6628,0.66125,0.66125,194500000.0
2008-09-17 05:00:00,0.66125,0.6618,0.66045,0.66055,223399999.0
2008-09-17 05:05:00,0.6605,0.6605,0.65795,0.6585,501000000.0
2008-09-17 05:10:00,0.6585,0.66,0.65845,0.65925,483400000.0
2008-09-17 05:15:00,0.6593,0.65955,0.6575,0.6575,895399999.0
2008-09-17 05:20:00,0.6576,0.6584,0.6576,0.6582,557400000.0
2008-09-17 05:25:00,0.6582,0.6582,0.65605,0.6569,1043599996.0
2008-09-17 05:30:00,0.6569,0.6584,0.65665,0.6584,679099999.0
2008-09-17 05:35:00,0.6584,0.6585,0.65785,0.6581,884100001.0
2008-09-17 05:40:00,0.6581,0.6594,0.65805,0.6593,153900000.0
2008-09-17 05:45:00,0.659,0.6591,0.65795,0.6585,362400000.0
2008-09-17 05:50:00,0.6585,0.6587,0.6572,0.6572,435100000.0
2008-09-17 05:55:00,0.6573,0.6585,0.6573,0.6579,738099999.0
2008-09-17 06:00:00,0.658,0.6589,0.658,0.6587,1267599999.0
2008-09-17 06:05:00,0.6587,0.6588,0.65765,0.6577,628199994.0
2008-09-17 06:10:00,0.65765,0.6579,0.65759,0.6579,180400000.0
2008-09-17 06:15:00,0.6579,0.6579,0.65719,0.65719,466400000.0
2008-09-17 06:20:00,0.65795,0.6584,0.65771,0.6584,203700000.0
2008-09-17 06:25:00,0.6584,0.6586,0.6583,0.6585,284000000.0
2008-09-17 06:30:00,0.6585,0.6586,0.65745,0.6581,1200799999.0
2008-09-17 06:35:00,0.6581,0.6585,0.6576,0.6579,310700000.0
2008-09-17 06:40:00,0.6579,0.6582,0.6578,0.6582,451199996.0
2008-09-17 06:45:00,0.6582,0.6584,0.65735,0.6583,230400000.0
2008-09-17 06:50:00,0.6583,0.6587,0.658,0.65865,901299998.0
2008-09-17 06:55:00,0.65885,0.6603,0.65885,0.6603,683600001.0
2008-09-17 07:00:00,0.6603,0.6606,0.65895,0.6595,714300000.0
2008-09-17 07:05:00,0.65935,0.6598,0.65935,0.6594,218099998.0
2008-09-17 07:10:00,0.65935,0.65935,0.65915,0.6592,129900000.0
2008-09-17 07:15:00,0.6594,0.6597,0.65877,0.6592,293999999.0
2008-09-17 07:20:00,0.6592,0.65925,0.6579,0.6586,177600000.0
2008-09-17 07:25:00,0.6587,0.6589,0.65825,0.6584,559200000.0
2008-09-17 07:30:00,0.65845,0.6596,0.65825,0.65945,149200000.0
2008-09-17 07:35:00,0.6594,0.65957,0.65855,0.65915,162100000.0
2008-09-17 07:40:00,0.6593,0.6597,0.65863,0.65865,315800000.0
2008-09-17 07:45:00,0.6597,0.6621,0.6591,0.6616,687800002.0
2008-09-17 07:50:00,0.6616,0.6616,0.66085,0.6616,43600000.0
2008-09-17 07:55:00,0.6616,0.6619,0.6608,0.6617,735799999.0
2008-09-17 08:00:00,0.6617,0.6617,0.6611,0.66115,280100000.0
2008-09-17 08:05:00,0.66115,0.6629,0.66115,0.6622,392700000.0
2008-09-17 08:10:00,0.66205,0.66375,0.662,0.6631,742100000.0
2008-09-17 08:15:00,0.6631,0.6638,0.66285,0.6634,1704699999.0
2008-09-17 08:20:00,0.6634,0.6639,0.66325,0.66325,553500000.0
2008-09-17 08:25:00,0.66325,0.6653,0.66315,0.6653,1258799997.0
2008-09-17 08:30:00,0.6653,0.6655,0.6644,0.66505,892700000.0
2008-09-17 08:35:00,0.66505,0.6664,0.664,0.66455,870999999.0
2008-09-17 08:40:00,0.66455,0.6646,0.66275,0.6633,599500000.0
2008-09-17 08:45:00,0.6633,0.6636,0.66275,0.66325,503500000.0
2008-09-17 08:50:00,0.66325,0.6634,0.66095,0.6613,577921000.0
2008-09-17 08:55:00,0.6613,0.6663,0.661,0.6659,974100000.0
2008-09-17 09:00:00,0.66595,0.6662,0.66325,0.6643,1344800000.0
2008-09-17 09:05:00,0.6643,0.66475,0.664,0.66425,430000000.0
2008-09-17 09:10:00,0.6642,0.665,0.66375,0.6638,568100000.0
2008-09-17 09:15:00,0.6637,0.6651,0.6637,0.6649,648900000.0
2008-09-17 09:20:00,0.6647,0.6656,0.6642,0.6642,736900000.0
2008-09-17 09:25:00,0.6641,0.6648,0.6639,0.6645,564900000.0
2008-09-17 09:30:00,0.6645,0.6651,0.6645,0.665,347300000.0
2008-09-17 09:35:00,0.665,0.665,0.66105,0.6615,682300000.0
2008-09-17 09:40:00,0.6615,0.6633,0.6614,0.6619,586300000.0
2008-09-17 09:45:00,0.6619,0.6623,0.66015,0.6609,1019699999.0
2008-09-17 09:50:00,0.6609,0.6613,0.6594,0.6602,492600000.0
2008-09-17 09:55:00,0.6602,0.66135,0.65925,0.66115,579200000.0
2008-09-17 10:00:00,0.66115,0.66235,0.6602,0.6618,691500000.0
2008-09-17 10:05:00,0.6618,0.6621,0.66105,0.6616,723399999.0
2008-09-17 10:10:00,0.6617,0.6631,0.6616,0.6626,529799994.0
2008-09-17 10:15:00,0.6625,0.66315,0.6617,0.66195,818600000.0
2008-09-17 10:20:00,0.6619,0.6627,0.66055,0.6612,614800000.0
2008-09-17 10:25:00,0.6612,0.6614,0.6599,0.6602,728000005.0
2008-09-17 10:30:00,0.66015,0.6613,0.65995,0.66,623900000.0
2008-09-17 10:35:00,0.66,0.6603,0.6593,0.6602,942900000.0
2008-09-17 10:40:00,0.6602,0.6602,0.6588,0.6589,376200000.0
2008-09-17 10:45:00,0.6588,0.6601,0.6588,0.66,417200000.0
2008-09-17 10:50:00,0.66,0.6602,0.6585,0.6593,422600000.0
2008-09-17 10:55:00,0.6592,0.6595,0.6587,0.659,549400000.0
2008-09-17 11:00:00,0.6589,0.6589,0.6584,0.6588,503600000.0
2008-09-17 11:05:00,0.6588,0.6593,0.6588,0.6593,86800000.0
2008-09-17 11:10:00,0.6593,0.6599,0.6593,0.6599,320600000.0
2008-09-17 11:15:00,0.65995,0.6604,0.6599,0.6599,386300000.0
2008-09-17 11:20:00,0.6598,0.66035,0.6597,0.6601,538000000.0
2008-09-17 11:25:00,0.6601,0.6604,0.65925,0.65945,264400000.0
2008-09-17 11:30:00,0.6595,0.66015,0.6594,0.6596,522699999.0
2008-09-17 11:35:00,0.6595,0.6596,0.6577,0.6579,1202899999.0
2008-09-17 11:40:00,0.6579,0.659,0.6574,0.6575,994499998.0
2008-09-17 11:45:00,0.6575,0.6576,0.656,0.6563,810299999.0
2008-09-17 11:50:00,0.6563,0.6588,0.65595,0.65765,903100000.0
2008-09-17 11:55:00,0.6576,0.6591,0.6576,0.659,715699999.0
2008-09-17 12:00:00,0.659,0.65935,0.6582,0.65855,988299994.0
2008-09-17 12:05:00,0.65855,0.6588,0.6583,0.6583,952600000.0
2008-09-17 12:10:00,0.65835,0.65865,0.65775,0.658,323700002.0
2008-09-17 12:15:00,0.658,0.6581,0.6575,0.6579,734500000.0
2008-09-17 12:20:00,0.6579,0.6585,0.6573,0.6578,1263500000.0
2008-09-17 12:25:00,0.6578,0.65835,0.6576,0.6583,986000000.0
2008-09-17 12:30:00,0.6583,0.6589,0.6579,0.65845,1322100002.0
2008-09-17 12:35:00,0.65845,0.6585,0.6579,0.6581,519700000.0
2008-09-17 12:40:00,0.65805,0.65845,0.6577,0.6578,582700000.0
2008-09-17 12:45:00,0.658,0.65835,0.6578,0.6582,698700000.0
2008-09-17 12:50:00,0.6582,0.6584,0.65695,0.6573,992000000.0
2008-09-17 12:55:00,0.6573,0.6584,0.6572,0.6581,429700000.0
2008-09-17 13:00:00,0.65815,0.65875,0.65815,0.6583,402900000.0
2008-09-17 13:05:00,0.65845,0.65885,0.6584,0.65865,392700000.0
2008-09-17 13:10:00,0.65865,0.6594,0.6586,0.659,198300000.0
2008-09-17 13:15:00,0.659,0.65965,0.6589,0.65945,332300000.0
2008-09-17 13:20:00,0.6594,0.65945,0.6589,0.65915,130800000.0
2008-09-17 13:25:00,0.65925,0.65925,0.65845,0.65845,488200000.0
2008-09-17 13:30:00,0.6584,0.6584,0.65765,0.6577,200700000.0
2008-09-17 13:35:00,0.6577,0.6581,0.6577,0.6578,136000000.0
2008-09-17 13:40:00,0.65795,0.6583,0.6575,0.6575,223700000.0
2008-09-17 13:45:00,0.6574,0.6583,0.6571,0.6583,273600000.0
2008-09-17 13:50:00,0.6583,0.65835,0.6582,0.6582,102300000.0
2008-09-17 13:55:00,0.65825,0.65895,0.65815,0.65885,90500000.0
2008-09-17 14:00:00,0.65885,0.6593,0.65835,0.6593,183000000.0
2008-09-17 14:05:00,0.65925,0.6597,0.65915,0.6594,378200000.0
2008-09-17 14:10:00,0.6594,0.65945,0.65845,0.6588,218700000.0
2008-09-17 14:15:00,0.6588,0.65925,0.6579,0.658,390600000.0
2008-09-17 14:20:00,0.65815,0.6582,0.6576,0.6576,378000000.0
2008-09-17 14:25:00,0.6576,0.6581,0.6569,0.6575,1008300005.0
2008-09-17 14:30:00,0.6575,0.6585,0.6575,0.65815,145400000.0
2008-09-17 14:35:00,0.658,0.6582,0.6568,0.6571,629700000.0
2008-09-17 14:40:00,0.6571,0.6571,0.6558,0.6563,786400000.0
2008-09-17 14:45:00,0.6562,0.65735,0.6562,0.6572,519400000.0
2008-09-17 14:50:00,0.65725,0.6579,0.6568,0.6576,482700000.0
2008-09-17 14:55:00,0.65755,0.65785,0.65755,0.6577,283000000.0
2008-09-17 15:00:00,0.6577,0.6577,0.6572,0.6572,404800000.0
2008-09-17 15:05:00,0.6572,0.6572,0.65645,0.6569,447600000.0
2008-09-17 15:10:00,0.6569,0.6576,0.6565,0.65735,309400000.0
2008-09-17 15:15:00,0.65735,0.65735,0.6564,0.6571,303900000.0
2008-09-17 15:20:00,0.6571,0.6573,0.6562,0.65645,491000000.0
2008-09-17 15:25:00,0.65635,0.65645,0.6548,0.6552,493200000.0
2008-09-17 15:30:00,0.65515,0.6554,0.65345,0.654,785000000.0
2008-09-17 15:35:00,0.654,0.65525,0.6535,0.6552,1414500000.0
2008-09-17 15:40:00,0.6552,0.6587,0.65505,0.65705,881700000.0
2008-09-17 15:45:00,0.65735,0.6576,0.65535,0.6575,985900000.0
2008-09-17 15:50:00,0.6575,0.6578,0.65685,0.6574,460000000.0
2008-09-17 15:55:00,0.6574,0.6574,0.6561,0.6562,452300000.0
2008-09-17 16:00:00,0.6562,0.6576,0.6561,0.657,1430500000.0
2008-09-17 16:05:00,0.657,0.6579,0.65655,0.6574,714245000.0
2008-09-17 16:10:00,0.6574,0.6577,0.6573,0.65745,447900000.0
2008-09-17 16:15:00,0.6574,0.6577,0.65605,0.6566,461900000.0
2008-09-17 16:20:00,0.6566,0.65735,0.65655,0.6573,371400000.0
2008-09-17 16:25:00,0.65735,0.6575,0.65525,0.65525,507500000.0
2008-09-17 16:30:00,0.65525,0.6567,0.6552,0.6564,535400000.0
2008-09-17 16:35:00,0.6564,0.6564,0.6552,0.6563,454700000.0
2008-09-17 16:40:00,0.6563,0.65795,0.65565,0.65745,988300000.0
2008-09-17 16:45:00,0.65745,0.6584,0.65655,0.658,873700000.0
2008-09-17 16:50:00,0.658,0.65925,0.6575,0.65785,1143299999.0
2008-09-17 16:55:00,0.6577,0.6587,0.6574,0.658,642400000.0
2008-09-17 17:00:00,0.658,0.65945,0.658,0.659,869900000.0
2008-09-17 17:05:00,0.65905,0.6596,0.65735,0.6574,1062200001.0
2008-09-17 17:10:00,0.6574,0.6575,0.6564,0.6572,822800000.0
2008-09-17 17:15:00,0.6572,0.6573,0.6562,0.6567,780500000.0
2008-09-17 17:20:00,0.6567,0.6567,0.6554,0.6561,1015900000.0
2008-09-17 17:25:00,0.6562,0.65645,0.65435,0.6549,831700000.0
2008-09-17 17:30:00,0.6549,0.6567,0.6547,0.6557,532200000.0
2008-09-17 17:35:00,0.6558,0.6562,0.655,0.6562,898500000.0
2008-09-17 17:40:00,0.6562,0.6563,0.6551,0.6557,784300000.0
2008-09-17 17:45:00,0.65575,0.65685,0.654,0.654,857899999.0
2008-09-17 17:50:00,0.654,0.65415,0.6532,0.6533,734400000.0
2008-09-17 17:55:00,0.65335,0.654,0.6533,0.65365,362800000.0
2008-09-17 18:00:00,0.65365,0.65365,0.6526,0.6526,321300000.0
2008-09-17 18:05:00,0.6526,0.6535,0.6525,0.6531,197900000.0
2008-09-17 18:10:00,0.6531,0.6534,0.65272,0.6532,428700001.0
2008-09-17 18:15:00,0.65325,0.6537,0.653,0.6532,79900000.0
2008-09-17 18:20:00,0.65287,0.65375,0.65287,0.6535,205100000.0
2008-09-17 18:25:00,0.6536,0.65375,0.6529,0.6531,430800000.0
2008-09-17 18:30:00,0.6532,0.6534,0.6528,0.6528,219200000.0
2008-09-17 18:35:00,0.65285,0.6535,0.6528,0.6534,137900000.0
2008-09-17 18:40:00,0.6534,0.6539,0.6534,0.6539,146900000.0
2008-09-17 18:45:00,0.65395,0.6562,0.65395,0.65535,214100000.0
2008-09-17 18:50:00,0.65535,0.65625,0.655,0.65625,157100000.0
2008-09-17 18:55:00,0.6565,0.65735,0.6553,0.6563,310300000.0
2008-09-17 19:00:00,0.65635,0.65715,0.6562,0.65715,170300000.0
2008-09-17 19:05:00,0.65715,0.65795,0.6571,0.65775,76800000.0
2008-09-17 19:10:00,0.65785,0.65805,0.65735,0.658,153300000.0
2008-09-17 19:15:00,0.65815,0.6589,0.65805,0.6589,184400000.0
2008-09-17 19:20:00,0.65905,0.66,0.659,0.65935,175900000.0
2008-09-17 19:25:00,0.6594,0.661,0.6593,0.66095,208600000.0
2008-09-17 19:30:00,0.661,0.6629,0.6604,0.6624,451400000.0
2008-09-17 19:35:00,0.6624,0.6624,0.6605,0.6607,282000000.0
2008-09-17 19:40:00,0.6609,0.6641,0.6609,0.6628,264000000.0
2008-09-17 19:45:00,0.66285,0.6631,0.66255,0.6627,137600000.0
2008-09-17 19:50:00,0.6627,0.6627,0.6623,0.6623,190300000.0
2008-09-17 19:55:00,0.6623,0.66305,0.6623,0.66285,188400000.0
2008-09-17 20:00:00,0.6628,0.664,0.6628,0.6636,396500000.0
2008-09-17 20:05:00,0.6636,0.6638,0.6635,0.6636,172600000.0
2008-09-17 20:10:00,0.66355,0.6642,0.66345,0.6636,709700000.0
2008-09-17 20:15:00,0.6636,0.6636,0.6636,0.6636,220000000.0
2008-09-17 20:20:00,0.6636,0.6642,0.66315,0.6635,178700000.0
2008-09-17 20:25:00,0.6635,0.6666,0.6635,0.666,510600000.0
2008-09-17 20:30:00,0.666,0.6666,0.666,0.66655,169700000.0
2008-09-17 20:35:00,0.6665,0.6668,0.666,0.6661,106700000.0
2008-09-17 20:40:00,0.66615,0.66685,0.6661,0.66675,77400000.0
2008-09-17 20:45:00,0.6667,0.6683,0.6665,0.6681,181000000.0
2008-09-17 20:50:00,0.6681,0.66815,0.66757,0.66815,65900000.0
2008-09-17 20:55:00,0.66815,0.66825,0.6674,0.66815,117900000.0
2008-09-17 21:00:00,0.66805,0.66805,0.66695,0.66735,151200000.0
2008-09-17 21:05:00,0.6675,0.6675,0.6643,0.6647,815800001.0
2008-09-17 21:10:00,0.6647,0.665,0.6631,0.665,144400000.0
2008-09-17 21:15:00,0.66465,0.665,0.6644,0.6645,118000000.0
2008-09-17 21:20:00,0.6645,0.6645,0.6638,0.6641,51100000.0
2008-09-17 21:25:00,0.664,0.66545,0.6637,0.6649,158900000.0
2008-09-17 21:30:00,0.66485,0.66485,0.66395,0.6642,175200000.0
2008-09-17 21:35:00,0.6642,0.6642,0.6633,0.66352,236400000.0
2008-09-17 21:40:00,0.6639,0.6641,0.6632,0.6637,326100000.0
2008-09-17 21:45:00,0.66375,0.6639,0.66345,0.66345,45700000.0
2008-09-17 21:50:00,0.66345,0.66399,0.6632,0.66363,206900000.0
2008-09-17 21:55:00,0.6637,0.66385,0.6636,0.6636,21400000.0
2008-09-17 22:00:00,0.6636,0.6642,0.6627,0.66404,196000000.0
2008-09-17 22:05:00,0.66409,0.66418,0.66371,0.66398,147700000.0
2008-09-17 22:10:00,0.664,0.664,0.66285,0.66325,250900000.0
2008-09-17 22:15:00,0.6633,0.66351,0.66284,0.66316,140600000.0
2008-09-17 22:20:00,0.6632,0.6634,0.66315,0.6633,27200000.0
2008-09-17 22:25:00,0.66325,0.6634,0.6628,0.663,67600000.0
2008-09-17 22:30:00,0.66285,0.6632,0.66275,0.66275,50400000.0
2008-09-17 22:35:00,0.66295,0.6637,0.66225,0.6625,210800000.0
2008-09-17 22:40:00,0.6624,0.6629,0.6624,0.66275,238400000.0
2008-09-17 22:45:00,0.66275,0.663,0.66045,0.6608,201000000.0
2008-09-17 22:50:00,0.6609,0.66125,0.6607,0.6607,95800000.0
2008-09-17 22:55:00,0.6607,0.6612,0.6606,0.66065,101100000.0
2008-09-17 23:00:00,0.66005,0.6604,0.66005,0.6602,17400000.0
2008-09-17 23:05:00,0.66303,0.6631,0.658,0.6581,327499998.0
2008-09-17 23:10:00,0.6581,0.6581,0.6556,0.6569,257500000.0
2008-09-17 23:15:00,0.6576,0.66298,0.6569,0.6573,68200000.0
2008-09-17 23:20:00,0.65735,0.66095,0.6566,0.65997,98500000.0
2008-09-17 23:25:00,0.65917,0.65917,0.6562,0.65645,51400000.0
2008-09-17 23:30:00,0.6565,0.6567,0.65605,0.6563,72000000.0
2008-09-17 23:35:00,0.6565,0.66317,0.65635,0.6565,183200000.0
2008-09-17 23:40:00,0.6567,0.6581,0.65645,0.6575,239000000.0
2008-09-17 23:45:00,0.65844,0.66311,0.6575,0.65755,313700000.0
2008-09-17 23:50:00,0.6575,0.65805,0.6575,0.6578,255199998.0
2008-09-17 23:55:00,0.6577,0.65795,0.6577,0.65795,110000000.0
2008-09-18 00:00:00,0.65845,0.66015,0.65785,0.66015,132600000.0
2008-09-18 00:05:00,0.6599,0.6608,0.65935,0.6601,95000000.0
2008-09-18 00:10:00,0.6601,0.6601,0.6585,0.6589,139600000.0
2008-09-18 00:15:00,0.6589,0.66322,0.6587,0.66302,193600000.0
2008-09-18 00:20:00,0.66205,0.66205,0.6593,0.6599,356700000.0
2008-09-18 00:25:00,0.6599,0.6631,0.6592,0.66302,178200000.0
2008-09-18 00:30:00,0.66197,0.66311,0.65935,0.66303,92100000.0
2008-09-18 00:35:00,0.66194,0.66301,0.6593,0.6594,141300000.0
2008-09-18 00:40:00,0.6595,0.6599,0.6595,0.6598,117700000.0
2008-09-18 00:45:00,0.6598,0.66055,0.65965,0.6602,512899999.0
2008-09-18 00:50:00,0.66055,0.6606,0.6601,0.6603,129100000.0
2008-09-18 00:55:00,0.6603,0.661,0.66,0.6606,501299996.0
2008-09-18 01:00:00,0.6606,0.6606,0.6589,0.6596,601300000.0
2008-09-18 01:05:00,0.6596,0.6599,0.6594,0.6597,208800000.0
2008-09-18 01:10:00,0.6597,0.65985,0.6597,0.65985,53800000.0
2008-09-18 01:15:00,0.65985,0.65985,0.65975,0.65975,28800000.0
2008-09-18 01:20:00,0.65975,0.65975,0.6597,0.65975,22400000.0
2008-09-18 01:25:00,0.6598,0.65985,0.6596,0.65985,55600000.0
2008-09-18 01:30:00,0.65985,0.66015,0.6598,0.6601,101600000.0
2008-09-18 01:35:00,0.6601,0.66055,0.6601,0.66055,114600000.0
2008-09-18 01:40:00,0.6606,0.6615,0.6603,0.6613,199400000.0
2008-09-18 01:45:00,0.6612,0.6612,0.6599,0.6601,514200000.0
2008-09-18 01:50:00,0.6601,0.66025,0.6601,0.66015,175200000.0
2008-09-18 01:55:00,0.6601,0.66298,0.6601,0.66298,416600003.0
2008-09-18 02:00:00,0.66291,0.66304,0.65975,0.6601,517900000.0
2008-09-18 02:05:00,0.6607,0.66298,0.6601,0.66065,530500000.0
2008-09-18 02:10:00,0.6607,0.6611,0.6606,0.6611,211699999.0
2008-09-18 02:15:00,0.661,0.6625,0.6607,0.6615,282900000.0
2008-09-18 02:20:00,0.66145,0.6629,0.6611,0.6628,145600000.0
2008-09-18 02:25:00,0.6628,0.6642,0.6628,0.6635,251800000.0
2008-09-18 02:30:00,0.6635,0.664,0.66345,0.664,284500000.0
2008-09-18 02:35:00,0.6641,0.66535,0.664,0.6643,354200000.0
2008-09-18 02:40:00,0.6642,0.66575,0.6637,0.6652,328000000.0
2008-09-18 02:45:00,0.6652,0.6652,0.66465,0.665,138400000.0
2008-09-18 02:50:00,0.665,0.6652,0.6641,0.6641,454000000.0
2008-09-18 02:55:00,0.6641,0.6641,0.6632,0.66335,247400000.0
2008-09-18 03:00:00,0.66335,0.6638,0.66285,0.66325,333300000.0
2008-09-18 03:05:00,0.66325,0.6638,0.6625,0.6636,171900000.0
2008-09-18 03:10:00,0.6635,0.6635,0.6625,0.6632,390000000.0
2008-09-18 03:15:00,0.6631,0.6632,0.66245,0.6629,311900000.0
2008-09-18 03:20:00,0.6629,0.663,0.6626,0.6628,115300000.0
2008-09-18 03:25:00,0.6628,0.6635,0.6628,0.6635,134800000.0
2008-09-18 03:30:00,0.66345,0.66425,0.6633,0.6638,174100000.0
2008-09-18 03:35:00,0.6638,0.6647,0.6638,0.6646,83100000.0
2008-09-18 03:40:00,0.66375,0.66445,0.6635,0.664,66700000.0
2008-09-18 03:45:00,0.664,0.664,0.66287,0.6634,57800000.0
2008-09-18 03:50:00,0.66285,0.66385,0.66284,0.66385,271200000.0
2008-09-18 03:55:00,0.66385,0.6644,0.66345,0.6644,292000000.0
2008-09-18 04:00:00,0.6644,0.6653,0.6643,0.665,547300000.0
2008-09-18 04:05:00,0.665,0.665,0.6649,0.6649,140400000.0
2008-09-18 04:10:00,0.6649,0.6649,0.66425,0.6644,125600000.0
2008-09-18 04:15:00,0.6644,0.6648,0.6642,0.6643,209000000.0
2008-09-18 04:20:00,0.6643,0.66465,0.66305,0.6636,565800000.0
2008-09-18 04:25:00,0.6636,0.6643,0.6628,0.6631,269200000.0
2008-09-18 04:30:00,0.66325,0.6635,0.66165,0.66345,359600000.0
2008-09-18 04:35:00,0.6633,0.6652,0.6631,0.665,261000000.0
2008-09-18 04:40:00,0.6652,0.6654,0.6647,0.665,216900000.0
2008-09-18 04:45:00,0.665,0.665,0.6647,0.6648,81400000.0
2008-09-18 04:50:00,0.6648,0.6653,0.6648,0.6651,266100000.0
2008-09-18 04:55:00,0.6651,0.6652,0.665,0.665,81200000.0
2008-09-18 05:00:00,0.665,0.6652,0.66297,0.66312,83600000.0
2008-09-18 05:05:00,0.66505,0.66505,0.6648,0.6648,74800000.0
2008-09-18 05:10:00,0.6648,0.6652,0.6648,0.6652,232600000.0
2008-09-18 05:15:00,0.6652,0.6653,0.665,0.665,93000000.0
2008-09-18 05:20:00,0.665,0.6653,0.66284,0.6652,219400000.0
2008-09-18 05:25:00,0.6653,0.666,0.6653,0.6657,178300000.0
2008-09-18 05:30:00,0.6657,0.666,0.6652,0.6654,201500000.0
2008-09-18 05:35:00,0.66545,0.6656,0.6628,0.6656,163200000.0
2008-09-18 05:40:00,0.6657,0.66605,0.6657,0.6659,74900000.0
2008-09-18 05:45:00,0.6659,0.6659,0.6646,0.6649,208100000.0
2008-09-18 05:50:00,0.6649,0.6649,0.66385,0.6645,177600000.0
2008-09-18 05:55:00,0.6644,0.665,0.6639,0.6643,272100000.0
2008-09-18 06:00:00,0.66425,0.6645,0.66295,0.66315,184200000.0
2008-09-18 06:05:00,0.66325,0.6645,0.6631,0.6643,147100000.0
2008-09-18 06:10:00,0.66435,0.6646,0.66435,0.6645,150800000.0
2008-09-18 06:15:00,0.6645,0.66555,0.66435,0.66525,480200000.0
2008-09-18 06:20:00,0.66525,0.6657,0.665,0.6655,165400000.0
2008-09-18 06:25:00,0.66545,0.66555,0.66455,0.66455,196000000.0
2008-09-18 06:30:00,0.6646,0.6649,0.664,0.6642,271300000.0
2008-09-18 06:35:00,0.6642,0.6643,0.66294,0.66316,171499999.0
2008-09-18 06:40:00,0.6642,0.6643,0.6639,0.6642,162000000.0
2008-09-18 06:45:00,0.6641,0.665,0.6641,0.6648,38800000.0
2008-09-18 06:50:00,0.6647,0.6647,0.6642,0.6642,208400000.0
2008-09-18 06:55:00,0.6642,0.6652,0.66296,0.6651,251800000.0
2008-09-18 07:00:00,0.6651,0.6651,0.66295,0.66321,110700000.0
2008-09-18 07:05:00,0.6631,0.6651,0.66296,0.665,111600000.0
2008-09-18 07:10:00,0.6651,0.66545,0.665,0.66545,156500000.0
2008-09-18 07:15:00,0.66545,0.666,0.66545,0.6659,90900000.0
2008-09-18 07:20:00,0.66585,0.66585,0.66545,0.66545,223600000.0
2008-09-18 07:25:00,0.66545,0.6662,0.66545,0.666,113300000.0
2008-09-18 07:30:00,0.666,0.666,0.66495,0.665,224600000.0
2008-09-18 07:35:00,0.665,0.6656,0.6648,0.6656,390100000.0
2008-09-18 07:40:00,0.6657,0.6659,0.66555,0.6658,177700000.0
2008-09-18 07:45:00,0.66565,0.6664,0.6656,0.666,797299979.0
2008-09-18 07:50:00,0.666,0.6665,0.6658,0.6663,704099991.0
2008-09-18 07:55:00,0.6663,0.6663,0.6654,0.6655,196200000.0
2008-09-18 08:00:00,0.6656,0.66715,0.6656,0.6671,185500000.0
2008-09-18 08:05:00,0.66725,0.6682,0.6671,0.6676,472000000.0
2008-09-18 08:10:00,0.66775,0.6694,0.66745,0.6691,1324700000.0
2008-09-18 08:15:00,0.66915,0.6695,0.6683,0.66875,846400000.0
2008-09-18 08:20:00,0.6687,0.66895,0.6685,0.6688,287200000.0
2008-09-18 08:25:00,0.6688,0.6715,0.6688,0.6713,493600000.0
2008-09-18 08:30:00,0.6713,0.67235,0.66825,0.669,674000000.0
2008-09-18 08:35:00,0.669,0.669,0.66795,0.6684,424000000.0
2008-09-18 08:40:00,0.6684,0.6696,0.6682,0.66915,536600000.0
2008-09-18 08:45:00,0.66905,0.6697,0.66885,0.6691,410600000.0
2008-09-18 08:50:00,0.66905,0.6691,0.6676,0.6682,448599997.0
2008-09-18 08:55:00,0.6682,0.6682,0.66735,0.6679,252400000.0
2008-09-18 09:00:00,0.66795,0.6702,0.6679,0.6687,1862200000.0
2008-09-18 09:05:00,0.6687,0.66905,0.66685,0.66755,931699999.0
2008-09-18 09:10:00,0.6675,0.66755,0.66695,0.6672,582100000.0
2008-09-18 09:15:00,0.6672,0.66885,0.6669,0.6685,936200000.0
2008-09-18 09:20:00,0.66855,0.6711,0.66845,0.66995,874800000.0
2008-09-18 09:25:00,0.67,0.67105,0.6699,0.671,933800000.0
2008-09-18 09:30:00,0.671,0.671,0.6687,0.669,650100000.0
2008-09-18 09:35:00,0.6691,0.6713,0.66895,0.6695,1839300000.0
2008-09-18 09:40:00,0.6697,0.6709,0.66955,0.6706,567800001.0
2008-09-18 09:45:00,0.67065,0.6731,0.6705,0.6723,1828100000.0
2008-09-18 09:50:00,0.6723,0.67345,0.67225,0.6734,819300001.0
2008-09-18 09:55:00,0.67335,0.6735,0.67235,0.67265,241500002.0
2008-09-18 10:00:00,0.67265,0.67265,0.6713,0.6719,364900000.0
2008-09-18 10:05:00,0.6719,0.6719,0.6707,0.6712,1728999993.0
2008-09-18 10:10:00,0.6713,0.67305,0.6713,0.67305,596099998.0
2008-09-18 10:15:00,0.67315,0.67415,0.67247,0.67415,1511200015.0
2008-09-18 10:20:00,0.67395,0.67595,0.67395,0.67495,307300000.0
2008-09-18 10:25:00,0.67505,0.6759,0.67445,0.6746,546000000.0
2008-09-18 10:30:00,0.6746,0.6752,0.67395,0.67485,555600000.0
2008-09-18 10:35:00,0.675,0.6752,0.6745,0.6746,361900000.0
2008-09-18 10:40:00,0.6746,0.675,0.67345,0.6745,447700000.0
2008-09-18 10:45:00,0.67455,0.6746,0.67381,0.6744,564600000.0
2008-09-18 10:50:00,0.6744,0.67465,0.67385,0.6744,647900000.0
2008-09-18 10:55:00,0.6744,0.6744,0.67285,0.6741,698900000.0
2008-09-18 11:00:00,0.6741,0.6741,0.67255,0.67265,461400000.0
2008-09-18 11:05:00,0.6728,0.6731,0.6722,0.673,363399999.0
2008-09-18 11:10:00,0.6729,0.6741,0.6729,0.6737,686300000.0
2008-09-18 11:15:00,0.6737,0.67375,0.67315,0.6737,681800000.0
2008-09-18 11:20:00,0.67322,0.6737,0.6728,0.67315,497700000.0
2008-09-18 11:25:00,0.6732,0.6744,0.6732,0.6743,368000001.0
2008-09-18 11:30:00,0.6742,0.6745,0.67376,0.6743,464300000.0
2008-09-18 11:35:00,0.67435,0.67565,0.67425,0.67475,426999999.0
2008-09-18 11:40:00,0.67485,0.6764,0.6748,0.6761,482200000.0
2008-09-18 11:45:00,0.67615,0.677,0.6761,0.6768,406600000.0
2008-09-18 11:50:00,0.67675,0.6782,0.67645,0.6776,514599999.0
2008-09-18 11:55:00,0.6776,0.67835,0.6776,0.67805,319400000.0
2008-09-18 12:00:00,0.67805,0.6784,0.6775,0.67835,339100000.0
2008-09-18 12:05:00,0.6783,0.6789,0.6781,0.67875,918600008.0
2008-09-18 12:10:00,0.6788,0.67885,0.6776,0.6783,362900000.0
2008-09-18 12:15:00,0.6782,0.67825,0.67688,0.6772,496400000.0
2008-09-18 12:20:00,0.6767,0.67755,0.67656,0.6769,514600000.0
2008-09-18 12:25:00,0.6771,0.67845,0.6771,0.6779,427200000.0
2008-09-18 12:30:00,0.6779,0.6784,0.6778,0.6782,220500000.0
2008-09-18 12:35:00,0.6782,0.67845,0.6782,0.6783,227700000.0
2008-09-18 12:40:00,0.6783,0.6783,0.67755,0.6781,244400000.0
2008-09-18 12:45:00,0.6781,0.6783,0.6772,0.6781,416700000.0
2008-09-18 12:50:00,0.6781,0.6786,0.67745,0.67815,241800000.0
2008-09-18 12:55:00,0.6781,0.6786,0.6781,0.6783,214000000.0
2008-09-18 13:00:00,0.6783,0.6784,0.67725,0.6778,601700000.0
2008-09-18 13:05:00,0.6778,0.6778,0.67685,0.67715,381500000.0
2008-09-18 13:10:00,0.67715,0.67785,0.67705,0.6774,155900000.0
2008-09-18 13:15:00,0.67735,0.6776,0.67595,0.6761,323600000.0
2008-09-18 13:20:00,0.6761,0.6775,0.6761,0.6769,397100000.0
2008-09-18 13:25:00,0.6769,0.6773,0.6764,0.6767,210000000.0
2008-09-18 13:30:00,0.6767,0.67685,0.6754,0.6757,598599999.0
2008-09-18 13:35:00,0.6758,0.676,0.6754,0.67565,194900000.0
2008-09-18 13:40:00,0.6757,0.6763,0.67525,0.6762,227900000.0
2008-09-18 13:45:00,0.6762,0.67665,0.676,0.67665,399101500.0
2008-09-18 13:50:00,0.67665,0.6777,0.67665,0.6771,510200000.0
2008-09-18 13:55:00,0.6771,0.6771,0.6771,0.6771,246300000.0
2008-09-18 14:00:00,0.6771,0.6771,0.6762,0.6764,252800000.0
2008-09-18 14:05:00,0.6764,0.67655,0.6753,0.6759,341300000.0
2008-09-18 14:10:00,0.6759,0.676,0.6758,0.676,176800000.0
2008-09-18 14:15:00,0.676,0.6771,0.676,0.67695,211000000.0
2008-09-18 14:20:00,0.6769,0.6769,0.67595,0.6764,887400000.0
2008-09-18 14:25:00,0.6765,0.6777,0.6763,0.6777,284200000.0
2008-09-18 14:30:00,0.6775,0.6779,0.6767,0.677,303200001.0
2008-09-18 14:35:00,0.677,0.677,0.67535,0.67545,496300000.0
2008-09-18 14:40:00,0.6755,0.6763,0.6754,0.6756,223900000.0
2008-09-18 14:45:00,0.6756,0.6756,0.67445,0.6751,873200000.0
2008-09-18 14:50:00,0.675,0.6752,0.67425,0.6748,568700000.0
2008-09-18 14:55:00,0.6748,0.6748,0.673,0.67345,270900000.0
2008-09-18 15:00:00,0.6735,0.6745,0.6732,0.6743,197700000.0
2008-09-18 15:05:00,0.6743,0.6744,0.6732,0.6737,278100000.0
2008-09-18 15:10:00,0.6737,0.6737,0.6731,0.67345,624800001.0
2008-09-18 15:15:00,0.6736,0.6737,0.67305,0.67345,140500000.0
2008-09-18 15:20:00,0.6735,0.6742,0.6734,0.6741,212700000.0
2008-09-18 15:25:00,0.6741,0.6741,0.6732,0.6736,433300000.0
2008-09-18 15:30:00,0.6736,0.6736,0.6728,0.6735,414000000.0
2008-09-18 15:35:00,0.6735,0.6744,0.6731,0.6743,405000000.0
2008-09-18 15:40:00,0.6743,0.67495,0.6743,0.6747,424900000.0
2008-09-18 15:45:00,0.67475,0.6766,0.67415,0.6753,450700000.0
2008-09-18 15:50:00,0.6753,0.6762,0.6752,0.67535,406700000.0
2008-09-18 15:55:00,0.6757,0.676,0.67445,0.675,1218199999.0
2008-09-18 16:00:00,0.675,0.6753,0.67435,0.6748,321800000.0
2008-09-18 16:05:00,0.67475,0.6749,0.6745,0.6746,255200000.0
2008-09-18 16:10:00,0.6746,0.6753,0.673,0.67305,346100000.0
2008-09-18 16:15:00,0.673,0.6733,0.6725,0.6733,310800000.0
2008-09-18 16:20:00,0.6733,0.6734,0.6725,0.673,682900016.0
2008-09-18 16:25:00,0.673,0.673,0.6713,0.6716,926299996.0
2008-09-18 16:30:00,0.6716,0.6725,0.6708,0.6715,772500000.0
2008-09-18 16:35:00,0.6714,0.67235,0.6714,0.67205,187300000.0
2008-09-18 16:40:00,0.6721,0.6735,0.6721,0.6734,194100000.0
2008-09-18 16:45:00,0.6734,0.6737,0.6724,0.6736,428799997.0
2008-09-18 16:50:00,0.67355,0.6748,0.67355,0.6744,149500000.0
2008-09-18 16:55:00,0.6744,0.6744,0.6702,0.6709,1935500013.0
2008-09-18 17:00:00,0.671,0.6725,0.671,0.6725,1114400000.0
2008-09-18 17:05:00,0.67255,0.67255,0.6706,0.67135,1256299975.0
2008-09-18 17:10:00,0.6714,0.67195,0.6709,0.6711,279860000.0
2008-09-18 17:15:00,0.6711,0.6711,0.6683,0.6686,700900000.0
2008-09-18 17:20:00,0.6686,0.6688,0.66815,0.66875,266500000.0
2008-09-18 17:25:00,0.6687,0.67005,0.6684,0.66945,1023300000.0
2008-09-18 17:30:00,0.6694,0.6694,0.6684,0.669,326300000.0
2008-09-18 17:35:00,0.669,0.6692,0.66845,0.66855,165300000.0
2008-09-18 17:40:00,0.66855,0.6695,0.6685,0.6692,246500000.0
2008-09-18 17:45:00,0.6692,0.6706,0.66915,0.6695,443200000.0
2008-09-18 17:50:00,0.6694,0.6709,0.66935,0.6706,340300000.0
2008-09-18 17:55:00,0.6705,0.6717,0.6701,0.6711,546999999.0
2008-09-18 18:00:00,0.6711,0.6714,0.6707,0.6707,103200000.0
2008-09-18 18:05:00,0.67065,0.67065,0.66965,0.66972,317300000.0
2008-09-18 18:10:00,0.66995,0.6703,0.66975,0.67,177000000.0
2008-09-18 18:15:00,0.6701,0.6705,0.66985,0.6703,141600000.0
2008-09-18 18:20:00,0.67045,0.6715,0.6704,0.6708,134200000.0
2008-09-18 18:25:00,0.6709,0.67135,0.67005,0.67035,292800000.0
2008-09-18 18:30:00,0.6703,0.6709,0.6701,0.6708,466300000.0
2008-09-18 18:35:00,0.6708,0.6718,0.6701,0.6706,861300000.0
2008-09-18 18:40:00,0.6706,0.67205,0.6702,0.6711,373200000.0
2008-09-18 18:45:00,0.6711,0.67125,0.6704,0.6708,197500000.0
2008-09-18 18:50:00,0.67085,0.673,0.67065,0.6725,150400000.0
2008-09-18 18:55:00,0.6727,0.67365,0.67265,0.6734,122400000.0
2008-09-18 19:00:00,0.67345,0.6743,0.6732,0.6742,80200000.0
2008-09-18 19:05:00,0.67415,0.67495,0.6719,0.67355,415800000.0
2008-09-18 19:10:00,0.67355,0.6739,0.67295,0.6731,124600000.0
2008-09-18 19:15:00,0.6733,0.674,0.6732,0.674,127800000.0
2008-09-18 19:20:00,0.67405,0.6741,0.67275,0.67295,124900000.0
2008-09-18 19:25:00,0.6729,0.6735,0.6729,0.6732,79300000.0
2008-09-18 19:30:00,0.6732,0.6741,0.6729,0.6729,167600000.0
2008-09-18 19:35:00,0.673,0.674,0.67271,0.6739,407600000.0
2008-09-18 19:40:00,0.67395,0.67525,0.6735,0.6735,372700000.0
2008-09-18 19:45:00,0.6736,0.6741,0.67355,0.67385,130800000.0
2008-09-18 19:50:00,0.67395,0.6743,0.67395,0.6743,88200000.0
2008-09-18 19:55:00,0.67404,0.6745,0.67376,0.67405,393600000.0
2008-09-18 20:00:00,0.67405,0.67415,0.67355,0.6737,99900000.0
2008-09-18 20:05:00,0.6737,0.6737,0.6729,0.67355,294500002.0
2008-09-18 20:10:00,0.67344,0.6736,0.67325,0.6736,82100000.0
2008-09-18 20:15:00,0.6736,0.6736,0.673,0.6733,49300000.0
2008-09-18 20:20:00,0.6731,0.6739,0.67295,0.6737,185400000.0
2008-09-18 20:25:00,0.67375,0.6742,0.6736,0.6739,82900000.0
2008-09-18 20:30:00,0.6739,0.6743,0.67355,0.674,121300000.0
2008-09-18 20:35:00,0.6741,0.67445,0.67399,0.6741,92900000.0
2008-09-18 20:40:00,0.67405,0.67445,0.67365,0.67365,121800000.0
2008-09-18 20:45:00,0.6737,0.6741,0.6736,0.6741,332600000.0
2008-09-18 20:50:00,0.6741,0.67415,0.6732,0.67345,106100000.0
2008-09-18 20:55:00,0.67345,0.6737,0.673,0.67353,178900000.0
2008-09-18 21:00:00,0.67375,0.675,0.6734,0.67419,125600000.0
2008-09-18 21:05:00,0.67485,0.6749,0.67235,0.6737,271900000.0
2008-09-18 21:10:00,0.6737,0.6741,0.67265,0.6727,154200000.0
2008-09-18 21:15:00,0.67285,0.673,0.6712,0.6717,163700000.0
2008-09-18 21:20:00,0.6717,0.6734,0.6717,0.67325,481100000.0
2008-09-18 21:25:00,0.6733,0.67425,0.67282,0.67289,258800000.0
2008-09-18 21:30:00,0.6732,0.6736,0.673,0.6734,315600000.0
2008-09-18 21:35:00,0.6734,0.67395,0.6734,0.6735,136800000.0
2008-09-18 21:40:00,0.6734,0.6741,0.67294,0.67297,311500000.0
2008-09-18 21:45:00,0.67375,0.675,0.67375,0.6743,1361800000.0
2008-09-18 21:50:00,0.6743,0.67485,0.67415,0.67445,444200000.0
2008-09-18 21:55:00,0.67445,0.67445,0.6735,0.6738,177000000.0
2008-09-18 22:00:00,0.67415,0.675,0.67415,0.675,38000000.0
2008-09-18 22:05:00,0.67505,0.6751,0.67459,0.67487,74200000.0
2008-09-18 22:10:00,0.6752,0.6755,0.6739,0.67405,103000000.0
2008-09-18 22:15:00,0.6748,0.6756,0.67435,0.6749,198500000.0
2008-09-18 22:20:00,0.6749,0.6752,0.6744,0.6751,103600000.0
2008-09-18 22:25:00,0.6751,0.6754,0.67503,0.67533,78400000.0
2008-09-18 22:30:00,0.6753,0.6756,0.6749,0.6756,87500000.0
2008-09-18 22:35:00,0.6757,0.6761,0.6756,0.67578,40700000.0
2008-09-18 22:40:00,0.6758,0.6759,0.67502,0.67555,139599997.0
2008-09-18 22:45:00,0.67555,0.6768,0.67545,0.6768,79500000.0
2008-09-18 22:50:00,0.6769,0.67705,0.67632,0.6769,122300000.0
2008-09-18 22:55:00,0.67653,0.67683,0.6764,0.6765,77000000.0
2008-09-18 23:00:00,0.67645,0.6767,0.67624,0.67645,130400000.0
2008-09-18 23:05:00,0.6765,0.6767,0.67613,0.67655,48400000.0
2008-09-18 23:10:00,0.67635,0.6764,0.67571,0.6762,376599984.0
2008-09-18 23:15:00,0.6762,0.6762,0.67488,0.6762,332999986.0
2008-09-18 23:20:00,0.6762,0.6762,0.6737,0.6738,126899999.0
2008-09-18 23:25:00,0.6738,0.6739,0.6732,0.6739,47900000.0
2008-09-18 23:30:00,0.67381,0.67418,0.67293,0.6733,108100000.0
2008-09-18 23:35:00,0.67311,0.67348,0.67304,0.6732,212600000.0
2008-09-18 23:40:00,0.6732,0.6738,0.6723,0.6737,69800000.0
2008-09-18 23:45:00,0.67395,0.67465,0.6736,0.6744,102800000.0
2008-09-18 23:50:00,0.67475,0.67475,0.6738,0.6741,127200000.0
2008-09-18 23:55:00,0.67415,0.6742,0.67345,0.67385,32800000.0
2008-09-19 00:00:00,0.67385,0.6741,0.67374,0.6741,76500000.0
2008-09-19 00:05:00,0.67392,0.67445,0.67392,0.67445,318700000.0
2008-09-19 00:10:00,0.6746,0.6755,0.6746,0.6755,67200000.0
2008-09-19 00:15:00,0.67545,0.6759,0.67515,0.67538,355200000.0
2008-09-19 00:20:00,0.67543,0.6756,0.67531,0.6756,200500000.0
2008-09-19 00:25:00,0.6756,0.6756,0.67397,0.67425,168100000.0
2008-09-19 00:30:00,0.6745,0.6745,0.67417,0.67418,329600000.0
2008-09-19 00:35:00,0.6745,0.67455,0.67405,0.67455,130100000.0
2008-09-19 00:40:00,0.6745,0.6745,0.67381,0.6745,452700000.0
2008-09-19 00:45:00,0.6745,0.6745,0.6723,0.6738,174200000.0
2008-09-19 00:50:00,0.67375,0.67394,0.67355,0.67375,112100000.0
2008-09-19 00:55:00,0.67385,0.67385,0.67328,0.67345,129400000.0
2008-09-19 01:00:00,0.67345,0.67353,0.67318,0.67345,140100000.0
2008-09-19 01:05:00,0.67335,0.6738,0.67327,0.6738,196700000.0
2008-09-19 01:10:00,0.67394,0.67406,0.67364,0.6738,222100000.0
2008-09-19 01:15:00,0.6738,0.6739,0.67335,0.6734,250500000.0
2008-09-19 01:20:00,0.6734,0.6734,0.6728,0.6731,186600000.0
2008-09-19 01:25:00,0.6731,0.67385,0.6731,0.67385,277600000.0
2008-09-19 01:30:00,0.6738,0.67505,0.6738,0.6747,176900000.0
2008-09-19 01:35:00,0.6747,0.6754,0.6746,0.6749,290800000.0
2008-09-19 01:40:00,0.6749,0.6749,0.67425,0.67445,146700000.0
2008-09-19 01:45:00,0.67445,0.67445,0.67375,0.67395,118900000.0
2008-09-19 01:50:00,0.6738,0.67455,0.6738,0.674,193200000.0
2008-09-19 01:55:00,0.674,0.674,0.6738,0.6738,434800000.0
2008-09-19 02:00:00,0.6738,0.6738,0.67325,0.6734,559600000.0
2008-09-19 02:05:00,0.6734,0.6734,0.67285,0.67325,37500000.0
2008-09-19 02:10:00,0.67325,0.6733,0.67305,0.67305,58100000.0
2008-09-19 02:15:00,0.67305,0.67305,0.67205,0.6725,145300000.0
2008-09-19 02:20:00,0.6725,0.67255,0.67215,0.6722,242200000.0
2008-09-19 02:25:00,0.6722,0.6724,0.67155,0.6716,309200000.0
2008-09-19 02:30:00,0.6716,0.6716,0.67005,0.67005,283900000.0
2008-09-19 02:35:00,0.6702,0.6718,0.6702,0.67175,228700000.0
2008-09-19 02:40:00,0.6714,0.67195,0.67105,0.67185,242300000.0
2008-09-19 02:45:00,0.67185,0.6721,0.67145,0.67175,130800000.0
2008-09-19 02:50:00,0.67175,0.67195,0.6699,0.6699,169600000.0
2008-09-19 02:55:00,0.67015,0.6716,0.6701,0.6712,331300000.0
2008-09-19 03:00:00,0.6712,0.6719,0.67075,0.67165,212700000.0
2008-09-19 03:05:00,0.67165,0.67165,0.6707,0.671,153700000.0
2008-09-19 03:10:00,0.67095,0.67115,0.67025,0.67045,177100000.0
2008-09-19 03:15:00,0.67045,0.6708,0.67045,0.6708,55600000.0
2008-09-19 03:20:00,0.6708,0.6708,0.6693,0.6697,181500000.0
2008-09-19 03:25:00,0.66985,0.67035,0.66945,0.66985,204800000.0
2008-09-19 03:30:00,0.66995,0.67,0.66975,0.6699,80000000.0
2008-09-19 03:35:00,0.6698,0.6709,0.6698,0.67065,235700000.0
2008-09-19 03:40:00,0.67065,0.6716,0.67065,0.6715,190700000.0
2008-09-19 03:45:00,0.6715,0.6731,0.6715,0.67255,204500000.0
2008-09-19 03:50:00,0.6726,0.6729,0.67205,0.6727,267200000.0
2008-09-19 03:55:00,0.67265,0.67325,0.6713,0.67135,237200000.0
2008-09-19 04:00:00,0.67135,0.6717,0.67085,0.67155,233000000.0
2008-09-19 04:05:00,0.67145,0.67345,0.67135,0.6734,282800000.0
2008-09-19 04:10:00,0.6734,0.6734,0.67225,0.67225,220000000.0
2008-09-19 04:15:00,0.67225,0.67265,0.6721,0.6721,285700000.0
2008-09-19 04:20:00,0.6721,0.6735,0.6721,0.6735,111600000.0
2008-09-19 04:25:00,0.6735,0.6735,0.6715,0.6717,155700000.0
2008-09-19 04:30:00,0.67165,0.6721,0.6712,0.6714,179400000.0
2008-09-19 04:35:00,0.67155,0.672,0.67125,0.6716,164900000.0
2008-09-19 04:40:00,0.6716,0.67225,0.6716,0.6718,88300000.0
2008-09-19 04:45:00,0.6718,0.6718,0.6711,0.6713,228600000.0
2008-09-19 04:50:00,0.6713,0.67135,0.6708,0.6709,129700000.0
2008-09-19 04:55:00,0.6708,0.671,0.67035,0.6707,147900000.0
2008-09-19 05:00:00,0.6707,0.67165,0.67048,0.6715,160200000.0
2008-09-19 05:05:00,0.6715,0.67165,0.6709,0.6711,108200000.0
2008-09-19 05:10:00,0.67135,0.6722,0.6709,0.67125,208300000.0
2008-09-19 05:15:00,0.6714,0.67185,0.6704,0.6704,169400000.0
2008-09-19 05:20:00,0.67045,0.6707,0.6704,0.6704,162800000.0
2008-09-19 05:25:00,0.6704,0.67245,0.6704,0.67245,239200000.0
2008-09-19 05:30:00,0.6725,0.6728,0.6718,0.67195,102600000.0
2008-09-19 05:35:00,0.67195,0.6742,0.67195,0.6738,522000000.0
2008-09-19 05:40:00,0.6738,0.67525,0.6735,0.67505,504800000.0
2008-09-19 05:45:00,0.675,0.6751,0.6742,0.6744,130600000.0
2008-09-19 05:50:00,0.6744,0.6757,0.67435,0.6757,244100000.0
2008-09-19 05:55:00,0.6756,0.6757,0.67455,0.6752,264000000.0
2008-09-19 06:00:00,0.6751,0.6753,0.6751,0.6752,137200000.0
2008-09-19 06:05:00,0.6751,0.6751,0.6747,0.6749,125600000.0
2008-09-19 06:10:00,0.6748,0.6749,0.6744,0.6745,90200000.0
2008-09-19 06:15:00,0.6745,0.6745,0.67325,0.6733,144300000.0
2008-09-19 06:20:00,0.67265,0.6734,0.6724,0.6724,416200000.0
2008-09-19 06:25:00,0.6725,0.6725,0.672,0.6721,176000000.0
2008-09-19 06:30:00,0.6721,0.6722,0.6707,0.67185,334400000.0
2008-09-19 06:35:00,0.6719,0.6722,0.67085,0.6709,100000000.0
2008-09-19 06:40:00,0.6709,0.6722,0.6709,0.672,168400000.0
2008-09-19 06:45:00,0.672,0.6722,0.6715,0.672,65700000.0
2008-09-19 06:50:00,0.672,0.6722,0.6715,0.6717,70900000.0
2008-09-19 06:55:00,0.67195,0.6726,0.6715,0.67235,89600000.0
2008-09-19 07:00:00,0.67215,0.6738,0.6721,0.6733,174400000.0
2008-09-19 07:05:00,0.6733,0.6736,0.67235,0.6727,74500000.0
2008-09-19 07:10:00,0.6728,0.67385,0.6726,0.67375,95600000.0
2008-09-19 07:15:00,0.6737,0.6747,0.6737,0.6741,225300000.0
2008-09-19 07:20:00,0.6741,0.6742,0.6738,0.6741,85800000.0
2008-09-19 07:25:00,0.67405,0.6745,0.67355,0.67395,145800000.0
2008-09-19 07:30:00,0.67385,0.6742,0.6736,0.67365,102800000.0
2008-09-19 07:35:00,0.67365,0.6739,0.6732,0.67335,91500000.0
2008-09-19 07:40:00,0.67335,0.6746,0.67335,0.67445,112600000.0
2008-09-19 07:45:00,0.67445,0.67545,0.67425,0.6743,818299997.0
2008-09-19 07:50:00,0.6743,0.6753,0.6743,0.6746,389699996.0
2008-09-19 07:55:00,0.6746,0.6754,0.6746,0.6754,95600000.0
2008-09-19 08:00:00,0.6754,0.67565,0.67455,0.6747,221100000.0
2008-09-19 08:05:00,0.6747,0.6758,0.6745,0.6758,253400000.0
2008-09-19 08:10:00,0.6758,0.6763,0.6755,0.6757,200200000.0
2008-09-19 08:15:00,0.6757,0.6763,0.67555,0.6761,71400000.0
2008-09-19 08:20:00,0.6761,0.6761,0.67515,0.6758,106500000.0
2008-09-19 08:25:00,0.6758,0.6759,0.67435,0.67435,144600000.0
2008-09-19 08:30:00,0.6745,0.6754,0.6745,0.6748,403500000.0
2008-09-19 08:35:00,0.6748,0.67535,0.67465,0.6753,271600000.0
2008-09-19 08:40:00,0.6754,0.6754,0.6743,0.67465,572700000.0
2008-09-19 08:45:00,0.6746,0.67515,0.67445,0.675,231000000.0
2008-09-19 08:50:00,0.675,0.675,0.6734,0.6739,318000000.0
2008-09-19 08:55:00,0.67415,0.6755,0.67415,0.6752,115100000.0
2008-09-19 09:00:00,0.6752,0.6754,0.6743,0.6745,452000004.0
2008-09-19 09:05:00,0.6745,0.67465,0.6742,0.6746,1360900001.0
2008-09-19 09:10:00,0.6746,0.6757,0.6745,0.67525,196700000.0
2008-09-19 09:15:00,0.6753,0.6753,0.67425,0.67425,394800000.0
2008-09-19 09:20:00,0.6742,0.6743,0.67235,0.6735,1040800001.0
2008-09-19 09:25:00,0.6735,0.6745,0.6733,0.6741,525100000.0
2008-09-19 09:30:00,0.6741,0.6742,0.67345,0.674,689300000.0
2008-09-19 09:35:00,0.67395,0.6747,0.6735,0.6745,222900000.0
2008-09-19 09:40:00,0.6746,0.6751,0.6745,0.6748,217800000.0
2008-09-19 09:45:00,0.6748,0.676,0.6748,0.6755,404900000.0
2008-09-19 09:50:00,0.67545,0.6759,0.6745,0.6757,440400000.0
2008-09-19 09:55:00,0.6757,0.6763,0.6753,0.6755,416000000.0
2008-09-19 10:00:00,0.6755,0.676,0.6751,0.6752,307800000.0
2008-09-19 10:05:00,0.6752,0.67565,0.6746,0.6748,559700000.0
2008-09-19 10:10:00,0.6748,0.6752,0.67475,0.675,271100000.0
2008-09-19 10:15:00,0.675,0.6751,0.6744,0.67445,142800000.0
2008-09-19 10:20:00,0.6744,0.67445,0.67365,0.67365,257200000.0
2008-09-19 10:25:00,0.67365,0.67405,0.67355,0.67405,261100000.0
2008-09-19 10:30:00,0.67405,0.6752,0.67395,0.67445,347700000.0
2008-09-19 10:35:00,0.6745,0.6754,0.67435,0.67515,271000000.0
2008-09-19 10:40:00,0.67515,0.6753,0.6744,0.6745,278800000.0
2008-09-19 10:45:00,0.6745,0.6747,0.6739,0.6746,332800000.0
2008-09-19 10:50:00,0.6746,0.67485,0.67335,0.67345,335900000.0
2008-09-19 10:55:00,0.6734,0.67415,0.67315,0.674,343700000.0
2008-09-19 11:00:00,0.674,0.67445,0.6716,0.67205,819400000.0
2008-09-19 11:05:00,0.67205,0.6746,0.67165,0.6742,298400000.0
2008-09-19 11:10:00,0.6743,0.67435,0.6738,0.6738,437700000.0
2008-09-19 11:15:00,0.6738,0.6739,0.6731,0.6732,357600000.0
2008-09-19 11:20:00,0.6732,0.6751,0.67305,0.6744,453600000.0
2008-09-19 11:25:00,0.67425,0.6745,0.6732,0.67335,497400000.0
2008-09-19 11:30:00,0.67335,0.6736,0.6729,0.67355,323800000.0
2008-09-19 11:35:00,0.6735,0.67405,0.6734,0.6736,208800000.0
2008-09-19 11:40:00,0.6736,0.67505,0.6732,0.67345,1468100000.0
2008-09-19 11:45:00,0.6735,0.67355,0.67275,0.67345,306800000.0
2008-09-19 11:50:00,0.67345,0.67555,0.67345,0.6747,565300000.0
2008-09-19 11:55:00,0.6745,0.6754,0.6742,0.6751,451100000.0
2008-09-19 12:00:00,0.6751,0.67525,0.6743,0.6748,841399998.0
2008-09-19 12:05:00,0.6748,0.67545,0.6743,0.6753,451100000.0
2008-09-19 12:10:00,0.6753,0.6759,0.67495,0.6753,570600000.0
2008-09-19 12:15:00,0.6753,0.67585,0.67493,0.67585,138800000.0
2008-09-19 12:20:00,0.6758,0.6762,0.6741,0.67415,714800001.0
2008-09-19 12:25:00,0.6742,0.67475,0.6739,0.6741,514499998.0
2008-09-19 12:30:00,0.6741,0.67475,0.6739,0.6746,330700000.0
2008-09-19 12:35:00,0.6746,0.6746,0.67405,0.6745,273400000.0
2008-09-19 12:40:00,0.6745,0.6749,0.6741,0.6741,266700000.0
2008-09-19 12:45:00,0.67415,0.6743,0.67375,0.674,577000000.0
2008-09-19 12:50:00,0.67405,0.67425,0.67395,0.67425,152400000.0
2008-09-19 12:55:00,0.67425,0.67465,0.67425,0.67455,262200000.0
2008-09-19 13:00:00,0.67455,0.67545,0.67455,0.67545,426900000.0
2008-09-19 13:05:00,0.6755,0.67725,0.6753,0.6771,633299996.0
2008-09-19 13:10:00,0.6771,0.67765,0.67665,0.6775,339000000.0
2008-09-19 13:15:00,0.6775,0.6775,0.6767,0.67735,381500000.0
2008-09-19 13:20:00,0.6773,0.67735,0.6765,0.6767,453100000.0
2008-09-19 13:25:00,0.6767,0.6775,0.6766,0.67745,434600000.0
2008-09-19 13:30:00,0.6775,0.67875,0.67745,0.67845,388100000.0
2008-09-19 13:35:00,0.6784,0.6785,0.6767,0.6769,810700001.0
2008-09-19 13:40:00,0.6769,0.6773,0.6758,0.67645,425100000.0
2008-09-19 13:45:00,0.67645,0.67685,0.67595,0.676,172300000.0
2008-09-19 13:50:00,0.67605,0.6774,0.67595,0.6772,107300000.0
2008-09-19 13:55:00,0.67735,0.67765,0.67715,0.67715,107400000.0
2008-09-19 14:00:00,0.67715,0.6776,0.6769,0.6776,106200000.0
2008-09-19 14:05:00,0.67755,0.6789,0.67755,0.67845,134400000.0
2008-09-19 14:10:00,0.6783,0.6785,0.67715,0.67745,148400000.0
2008-09-19 14:15:00,0.67775,0.6787,0.6775,0.6777,165200000.0
2008-09-19 14:20:00,0.67775,0.6781,0.6775,0.6775,144800000.0
2008-09-19 14:25:00,0.6775,0.6776,0.67735,0.6775,75800000.0
2008-09-19 14:30:00,0.6776,0.6799,0.67755,0.6799,267700000.0
2008-09-19 14:35:00,0.6799,0.68175,0.6799,0.68095,713400000.0
2008-09-19 14:40:00,0.681,0.6823,0.6806,0.68165,505100000.0
2008-09-19 14:45:00,0.6816,0.68345,0.6811,0.6834,306000000.0
2008-09-19 14:50:00,0.68345,0.6843,0.68345,0.6843,250900000.0
2008-09-19 14:55:00,0.6843,0.6848,0.6839,0.6839,378200000.0
2008-09-19 15:00:00,0.68395,0.68435,0.682,0.6825,489800000.0
2008-09-19 15:05:00,0.6825,0.68355,0.68195,0.6825,278900000.0
2008-09-19 15:10:00,0.6825,0.6825,0.6815,0.6815,129100000.0
2008-09-19 15:15:00,0.68155,0.6838,0.6815,0.6833,254200000.0
2008-09-19 15:20:00,0.6833,0.6849,0.6826,0.6849,311800000.0
2008-09-19 15:25:00,0.6849,0.68715,0.6849,0.6866,326100000.0
2008-09-19 15:30:00,0.6866,0.6871,0.6847,0.68535,775600000.0
2008-09-19 15:35:00,0.68525,0.68695,0.68515,0.6862,522500000.0
2008-09-19 15:40:00,0.6863,0.6883,0.6855,0.6877,624400004.0
2008-09-19 15:45:00,0.6877,0.68785,0.686,0.6865,333600000.0
2008-09-19 15:50:00,0.6865,0.6871,0.68585,0.6861,109200000.0
2008-09-19 15:55:00,0.68625,0.68645,0.6839,0.684,549100000.0
2008-09-19 16:00:00,0.684,0.6841,0.6833,0.6836,256100000.0
2008-09-19 16:05:00,0.6836,0.68465,0.68355,0.6845,176400000.0
2008-09-19 16:10:00,0.6845,0.6849,0.6839,0.68435,136200000.0
2008-09-19 16:15:00,0.68425,0.6862,0.6841,0.68595,220100000.0
2008-09-19 16:20:00,0.68595,0.6862,0.6833,0.6843,266099999.0
2008-09-19 16:25:00,0.6842,0.6842,0.6829,0.683,168200000.0
2008-09-19 16:30:00,0.683,0.683,0.6816,0.68245,718199999.0
2008-09-19 16:35:00,0.6824,0.6842,0.6824,0.6842,356200000.0
2008-09-19 16:40:00,0.6842,0.68565,0.6842,0.6848,216300000.0
2008-09-19 16:45:00,0.6848,0.6848,0.6843,0.6845,93500000.0
2008-09-19 16:50:00,0.6845,0.686,0.6845,0.68595,252200000.0
2008-09-19 16:55:00,0.68595,0.6862,0.6841,0.6844,263300000.0
2008-09-19 17:00:00,0.6845,0.6866,0.6845,0.68645,264199999.0
2008-09-19 17:05:00,0.6865,0.6876,0.68585,0.6873,236700000.0
2008-09-19 17:10:00,0.68735,0.6881,0.6871,0.6876,545700001.0
2008-09-19 17:15:00,0.6876,0.6876,0.68635,0.6866,173200000.0
2008-09-19 17:20:00,0.6866,0.68665,0.686,0.68635,140700000.0
2008-09-19 17:25:00,0.6864,0.6867,0.6862,0.6863,152800000.0
2008-09-19 17:30:00,0.6863,0.6865,0.68625,0.6864,123100000.0
2008-09-19 17:35:00,0.68645,0.6873,0.6864,0.68715,112400000.0
2008-09-19 17:40:00,0.6871,0.68855,0.6871,0.6879,239900000.0
2008-09-19 17:45:00,0.6879,0.6882,0.6876,0.68775,70200000.0
2008-09-19 17:50:00,0.6877,0.68795,0.687,0.6872,120300000.0
2008-09-19 17:55:00,0.6872,0.6872,0.68605,0.68605,223099999.0
2008-09-19 18:00:00,0.6861,0.6865,0.6859,0.6861,141100000.0
2008-09-19 18:05:00,0.68625,0.6864,0.6852,0.6857,151000000.0
2008-09-19 18:10:00,0.6858,0.68635,0.685,0.6853,123000000.0
2008-09-19 18:15:00,0.6853,0.6868,0.6853,0.6865,168500000.0
2008-09-19 18:20:00,0.6864,0.6871,0.6864,0.68695,29000000.0
2008-09-19 18:25:00,0.68655,0.68745,0.6865,0.68683,518300000.0
2008-09-19 18:30:00,0.6873,0.6885,0.68668,0.6884,113900000.0
2008-09-19 18:35:00,0.68845,0.6886,0.688,0.6882,105500000.0
2008-09-19 18:40:00,0.6881,0.6887,0.6876,0.68775,63100000.0
2008-09-19 18:45:00,0.6878,0.68815,0.68745,0.6876,36600000.0
2008-09-19 18:50:00,0.68775,0.6878,0.6867,0.68675,58400000.0
2008-09-19 18:55:00,0.6869,0.6869,0.6854,0.6856,95200000.0
2008-09-19 19:00:00,0.6857,0.6857,0.68505,0.68515,57600000.0
2008-09-19 19:05:00,0.6851,0.6851,0.68435,0.6849,167800000.0
2008-09-19 19:10:00,0.6849,0.6864,0.6849,0.686,146600000.0
2008-09-19 19:15:00,0.6861,0.68745,0.6861,0.68707,98500000.0
2008-09-19 19:20:00,0.68715,0.6876,0.68595,0.6868,117400000.0
2008-09-19 19:25:00,0.68695,0.68711,0.68628,0.68688,231100000.0
2008-09-19 19:30:00,0.68688,0.68701,0.6866,0.6868,92000000.0
2008-09-19 19:35:00,0.68651,0.68702,0.68623,0.6865,308400000.0
2008-09-19 19:40:00,0.6865,0.6865,0.685,0.6853,121000000.0
2008-09-19 19:45:00,0.68535,0.6863,0.68535,0.6861,127400000.0
2008-09-19 19:50:00,0.68615,0.68625,0.68585,0.68585,40600000.0
2008-09-19 19:55:00,0.68585,0.68625,0.68561,0.68625,101800000.0
2008-09-19 20:00:00,0.68615,0.6862,0.68585,0.6859,81900000.0
2008-09-19 20:05:00,0.6859,0.68606,0.68574,0.68595,122000000.0
2008-09-19 20:10:00,0.686,0.68625,0.68565,0.68585,149800000.0
2008-09-19 20:15:00,0.68595,0.686,0.68575,0.68579,28600000.0
2008-09-19 20:20:00,0.686,0.68635,0.6859,0.6862,53200000.0
2008-09-19 20:25:00,0.68615,0.6875,0.68615,0.68703,289900000.0
2008-09-19 20:30:00,0.687,0.687,0.6866,0.68685,170400000.0
2008-09-19 20:35:00,0.68685,0.68705,0.68635,0.687,170900000.0
2008-09-19 20:40:00,0.68705,0.6875,0.68695,0.6874,67200000.0
2008-09-19 20:45:00,0.6874,0.6874,0.68705,0.6872,70400000.0
2008-09-19 20:50:00,0.6872,0.6874,0.68685,0.68695,97400000.0
2008-09-19 20:55:00,0.68695,0.6871,0.68671,0.68705,66200000.0
2008-09-19 21:00:00,0.68685,0.68727,0.6868,0.6871,134000000.0
2008-09-19 21:05:00,0.68695,0.6873,0.68695,0.6873,96800000.0
2008-09-19 21:10:00,0.68725,0.68855,0.6872,0.68835,47800000.0
2008-09-19 21:15:00,0.68825,0.68945,0.68815,0.6882,106200000.0
2008-09-19 21:20:00,0.6881,0.6884,0.68775,0.68835,51400000.0
2008-09-19 21:25:00,0.68825,0.68875,0.68782,0.6882,88700000.0
2008-09-19 21:30:00,0.68825,0.68875,0.6881,0.68865,61000000.0
2008-09-19 21:35:00,0.68855,0.68855,0.688,0.6882,135800000.0
2008-09-19 21:40:00,0.6885,0.68865,0.68808,0.6886,308700000.0
2008-09-19 21:45:00,0.68833,0.6888,0.68815,0.68865,114200000.0
2008-09-19 21:50:00,0.68839,0.68881,0.68825,0.68826,344100000.0
2008-09-19 21:55:00,0.68843,0.6887,0.6883,0.68865,320600000.0
2008-09-19 22:00:00,0.6886,0.68865,0.6883,0.68845,51500000.0
2008-09-19 22:05:00,0.6884,0.6885,0.68795,0.6885,27900000.0
2008-09-19 22:10:00,0.6885,0.689,0.68845,0.6887,69000000.0
2008-09-19 22:15:00,0.68875,0.68885,0.6886,0.68872,30100000.0
2008-09-19 22:20:00,0.68882,0.68922,0.68851,0.68895,89800000.0
2008-09-19 22:25:00,0.689,0.68925,0.6889,0.68892,72700000.0
2008-09-19 22:30:00,0.68887,0.68945,0.68887,0.6892,58100000.0
2008-09-19 22:35:00,0.68915,0.68915,0.6889,0.68905,53600000.0
2008-09-19 22:40:00,0.68905,0.6891,0.68885,0.6891,21400000.0
2008-09-19 22:45:00,0.6891,0.6891,0.6866,0.6866,115700000.0
2008-09-19 22:50:00,0.6877,0.68835,0.6877,0.68835,59200000.0
2008-09-19 22:55:00,0.68845,0.68895,0.6879,0.6879,113000000.0
2008-09-22 00:00:00,0.69,0.6903,0.6897,0.6897,157000000.0
2008-09-22 00:05:00,0.6896,0.6898,0.6894,0.6896,94200000.0
2008-09-22 00:10:00,0.6894,0.6895,0.6892,0.6892,94200000.0
2008-09-22 00:15:00,0.6891,0.6893,0.6876,0.6881,157000000.0
2008-09-22 00:20:00,0.688,0.6881,0.6863,0.6863,157000000.0
2008-09-22 00:25:00,0.6864,0.6864,0.6841,0.6846,157000000.0
2008-09-22 00:30:00,0.6845,0.6851,0.6845,0.6851,157000000.0
2008-09-22 00:35:00,0.6852,0.6855,0.6847,0.6851,157000000.0
2008-09-22 00:40:00,0.6852,0.686,0.6847,0.6847,125600000.0
2008-09-22 00:45:00,0.6846,0.6846,0.683,0.683,125600000.0
2008-09-22 00:50:00,0.6817,0.683,0.6816,0.6821,157000000.0
2008-09-22 00:55:00,0.6822,0.6831,0.6819,0.6828,157000000.0
2008-09-22 01:00:00,0.6832,0.6841,0.6828,0.6839,157000000.0
2008-09-22 01:05:00,0.684,0.6846,0.6837,0.6842,157000000.0
2008-09-22 01:10:00,0.6841,0.6845,0.6832,0.6837,157000000.0
2008-09-22 01:15:00,0.6839,0.6858,0.683,0.6833,157000000.0
2008-09-22 01:20:00,0.6832,0.6839,0.6832,0.6837,157000000.0
2008-09-22 01:25:00,0.6836,0.6847,0.6836,0.6838,157000000.0
2008-09-22 01:30:00,0.684,0.6857,0.6836,0.6849,157000000.0
2008-09-22 01:35:00,0.6846,0.6847,0.684,0.6843,157000000.0
2008-09-22 01:40:00,0.6846,0.6856,0.6846,0.6853,94200000.0
2008-09-22 01:45:00,0.6852,0.6859,0.6852,0.6856,125600000.0
2008-09-22 01:50:00,0.6855,0.6865,0.6855,0.6862,157000000.0
2008-09-22 01:55:00,0.6863,0.687,0.6859,0.6868,157000000.0
2008-09-22 02:00:00,0.68695,0.68695,0.6865,0.6866,53800000.0
2008-09-22 02:05:00,0.68665,0.68685,0.6861,0.6868,161000000.0
2008-09-22 02:10:00,0.6868,0.6868,0.6857,0.6865,65600000.0
2008-09-22 02:15:00,0.6866,0.68755,0.6866,0.6872,85600000.0
2008-09-22 02:20:00,0.68725,0.6881,0.68725,0.688,58500000.0
2008-09-22 02:25:00,0.688,0.6884,0.6879,0.6881,113500000.0
2008-09-22 02:30:00,0.6881,0.6882,0.6876,0.68795,91200000.0
2008-09-22 02:35:00,0.68815,0.68815,0.6871,0.68725,50600000.0
2008-09-22 02:40:00,0.6873,0.6879,0.68725,0.6879,54900000.0
2008-09-22 02:45:00,0.6877,0.6888,0.6877,0.6888,177400000.0
2008-09-22 02:50:00,0.6888,0.6889,0.6881,0.6881,177000000.0
2008-09-22 02:55:00,0.6881,0.6885,0.68765,0.6877,152500000.0
2008-09-22 03:00:00,0.6877,0.68785,0.68725,0.6874,139100000.0
2008-09-22 03:05:00,0.6874,0.6891,0.6874,0.6886,129100000.0
2008-09-22 03:10:00,0.6886,0.6886,0.6869,0.6871,347600000.0
2008-09-22 03:15:00,0.6871,0.6877,0.6867,0.687,106200000.0
2008-09-22 03:20:00,0.687,0.6874,0.6865,0.6865,139600000.0
2008-09-22 03:25:00,0.6865,0.6868,0.68545,0.6861,212600000.0
2008-09-22 03:30:00,0.68605,0.68745,0.686,0.68745,135200000.0
2008-09-22 03:35:00,0.68745,0.68805,0.68655,0.687,149400000.0
2008-09-22 03:40:00,0.6871,0.6876,0.68685,0.6875,88200000.0
2008-09-22 03:45:00,0.6875,0.68825,0.68745,0.688,72100000.0
2008-09-22 03:50:00,0.688,0.68805,0.6876,0.6876,38200000.0
2008-09-22 03:55:00,0.68705,0.6873,0.68705,0.68715,66900000.0
2008-09-22 04:00:00,0.68674,0.68855,0.68674,0.6878,78000000.0
2008-09-22 04:05:00,0.6878,0.68865,0.6878,0.6884,156400000.0
2008-09-22 04:10:00,0.68812,0.68839,0.68751,0.6878,164500000.0
2008-09-22 04:15:00,0.68785,0.68795,0.68703,0.6875,133400000.0
2008-09-22 04:20:00,0.6874,0.6878,0.6874,0.6878,32400000.0
2008-09-22 04:25:00,0.6879,0.6884,0.68741,0.68764,83800000.0
2008-09-22 04:30:00,0.68785,0.6879,0.68722,0.6876,83100000.0
2008-09-22 04:35:00,0.68725,0.6877,0.6871,0.6877,164200000.0
2008-09-22 04:40:00,0.6877,0.6879,0.6875,0.6878,90200000.0
2008-09-22 04:45:00,0.68725,0.6879,0.687,0.6879,66200000.0
2008-09-22 04:50:00,0.688,0.688,0.68711,0.6875,84300000.0
2008-09-22 04:55:00,0.6875,0.6876,0.6875,0.6875,25600000.0
2008-09-22 05:00:00,0.68715,0.6876,0.68704,0.68712,101800000.0
2008-09-22 05:05:00,0.68717,0.688,0.6871,0.6878,130000000.0
2008-09-22 05:10:00,0.68805,0.6886,0.68775,0.6886,87800000.0
2008-09-22 05:15:00,0.6886,0.68895,0.688,0.6881,134100000.0
2008-09-22 05:20:00,0.68825,0.6889,0.688,0.6881,142700000.0
2008-09-22 05:25:00,0.6881,0.68825,0.68746,0.68753,138100000.0
2008-09-22 05:30:00,0.6881,0.6889,0.688,0.6883,144600000.0
2008-09-22 05:35:00,0.6883,0.6885,0.688,0.6882,164000000.0
2008-09-22 05:40:00,0.6882,0.6882,0.6877,0.68805,40100000.0
2008-09-22 05:45:00,0.6879,0.6881,0.6879,0.688,10900000.0
2008-09-22 05:50:00,0.6879,0.6882,0.687,0.6876,145000000.0
2008-09-22 05:55:00,0.6876,0.68775,0.68755,0.68755,58900000.0
2008-09-22 06:00:00,0.68755,0.6877,0.68695,0.6871,85700000.0
2008-09-22 06:05:00,0.68715,0.6876,0.687,0.6873,127000000.0
2008-09-22 06:10:00,0.6873,0.6874,0.6872,0.6874,64800000.0
2008-09-22 06:15:00,0.68725,0.68725,0.68644,0.6871,143000000.0
2008-09-22 06:20:00,0.68685,0.68725,0.68685,0.68698,69200000.0
2008-09-22 06:25:00,0.6873,0.68795,0.68725,0.6878,200300000.0
2008-09-22 06:30:00,0.6878,0.688,0.68732,0.6877,125000000.0
2008-09-22 06:35:00,0.6877,0.6881,0.68757,0.68777,112900000.0
2008-09-22 06:40:00,0.688,0.6881,0.68721,0.688,59900000.0
2008-09-22 06:45:00,0.6881,0.6884,0.68705,0.6872,172900000.0
2008-09-22 06:50:00,0.6872,0.68725,0.687,0.68705,72000000.0
2008-09-22 06:55:00,0.687,0.687,0.6855,0.6856,140000000.0
2008-09-22 07:00:00,0.6857,0.68615,0.6852,0.6857,89500000.0
2008-09-22 07:05:00,0.6856,0.6863,0.6856,0.6862,105400000.0
2008-09-22 07:10:00,0.6863,0.6866,0.686,0.6865,117900000.0
2008-09-22 07:15:00,0.6865,0.6867,0.686,0.686,185300000.0
2008-09-22 07:20:00,0.686,0.686,0.68494,0.68496,194300000.0
2008-09-22 07:25:00,0.6854,0.6854,0.68475,0.68505,148200000.0
2008-09-22 07:30:00,0.68505,0.6854,0.68446,0.6852,281300000.0
2008-09-22 07:35:00,0.685,0.6856,0.685,0.68525,120000000.0
2008-09-22 07:40:00,0.6852,0.68655,0.6852,0.68635,67200000.0
2008-09-22 07:45:00,0.6862,0.6862,0.6858,0.6859,42200000.0
2008-09-22 07:50:00,0.6859,0.6864,0.6859,0.6862,127600000.0
2008-09-22 07:55:00,0.6862,0.6863,0.6851,0.6855,154700000.0
2008-09-22 08:00:00,0.6853,0.68565,0.6853,0.6853,171500000.0
2008-09-22 08:05:00,0.68545,0.6855,0.68425,0.68455,270000000.0
2008-09-22 08:10:00,0.6847,0.6848,0.684,0.68455,274300000.0
2008-09-22 08:15:00,0.68455,0.685,0.684,0.6845,181300000.0
2008-09-22 08:20:00,0.6845,0.68475,0.68375,0.68375,208200000.0
2008-09-22 08:25:00,0.6839,0.684,0.68335,0.6838,486000000.0
2008-09-22 08:30:00,0.6838,0.68415,0.6836,0.68405,163700000.0
2008-09-22 08:35:00,0.68415,0.6855,0.6841,0.68525,124700000.0
2008-09-22 08:40:00,0.68525,0.68565,0.685,0.685,452499999.0
2008-09-22 08:45:00,0.685,0.6856,0.6845,0.6853,833200003.0
2008-09-22 08:50:00,0.68545,0.6866,0.6853,0.6863,945700000.0
2008-09-22 08:55:00,0.6863,0.6877,0.6863,0.6876,1192300000.0
2008-09-22 09:00:00,0.68785,0.68835,0.68715,0.6873,757700000.0
2008-09-22 09:05:00,0.6873,0.68755,0.6871,0.6871,324800000.0
2008-09-22 09:10:00,0.6871,0.6871,0.6865,0.6866,296700000.0
2008-09-22 09:15:00,0.68665,0.68675,0.68595,0.6864,610200000.0
2008-09-22 09:20:00,0.6864,0.6865,0.68615,0.68635,222400000.0
2008-09-22 09:25:00,0.68635,0.68745,0.6863,0.6872,136100000.0
2008-09-22 09:30:00,0.6872,0.68725,0.68665,0.68675,245500000.0
2008-09-22 09:35:00,0.68685,0.6871,0.6866,0.6871,212100000.0
2008-09-22 09:40:00,0.6871,0.6871,0.68685,0.68695,56200000.0
2008-09-22 09:45:00,0.687,0.68775,0.6869,0.68755,180600000.0
2008-09-22 09:50:00,0.68755,0.68765,0.68695,0.687,139200000.0
2008-09-22 09:55:00,0.6869,0.6873,0.6868,0.6869,186200000.0
2008-09-22 10:00:00,0.68675,0.68685,0.6861,0.68685,166900000.0
2008-09-22 10:05:00,0.68685,0.6881,0.6868,0.6881,171500000.0
2008-09-22 10:10:00,0.68815,0.68905,0.68805,0.6888,238400000.0
2008-09-22 10:15:00,0.6887,0.68975,0.6885,0.68965,281900000.0
2008-09-22 10:20:00,0.68965,0.68975,0.68795,0.68805,371100000.0
2008-09-22 10:25:00,0.68805,0.6894,0.68805,0.68915,463500000.0
2008-09-22 10:30:00,0.68915,0.68985,0.68915,0.68975,240600000.0
2008-09-22 10:35:00,0.68975,0.68975,0.6888,0.68925,472300000.0
2008-09-22 10:40:00,0.6892,0.68925,0.6875,0.68825,460230000.0
2008-09-22 10:45:00,0.6883,0.68935,0.68815,0.6891,401400000.0
2008-09-22 10:50:00,0.6891,0.69035,0.68905,0.6895,505600000.0
2008-09-22 10:55:00,0.6895,0.6897,0.6894,0.68955,280000000.0
2008-09-22 11:00:00,0.68955,0.6897,0.6892,0.68955,326300000.0
2008-09-22 11:05:00,0.68955,0.6896,0.6884,0.6888,905200000.0
2008-09-22 11:10:00,0.6886,0.68925,0.6885,0.68925,222500000.0
2008-09-22 11:15:00,0.68925,0.68925,0.68895,0.68895,309100000.0
2008-09-22 11:20:00,0.68895,0.6892,0.68875,0.68885,270100000.0
2008-09-22 11:25:00,0.68885,0.6892,0.68885,0.68915,125600000.0
2008-09-22 11:30:00,0.68915,0.68915,0.68835,0.68845,330900000.0
2008-09-22 11:35:00,0.6886,0.6886,0.6879,0.68815,228800000.0
2008-09-22 11:40:00,0.68805,0.6886,0.68635,0.68725,862760006.0
2008-09-22 11:45:00,0.6872,0.6878,0.68495,0.68495,405700000.0
2008-09-22 11:50:00,0.6852,0.6874,0.68505,0.6873,318200000.0
2008-09-22 11:55:00,0.6873,0.6876,0.68725,0.6875,140000000.0
2008-09-22 12:00:00,0.6875,0.6881,0.6874,0.688,153000000.0
2008-09-22 12:05:00,0.688,0.68925,0.68795,0.6891,151400000.0
2008-09-22 12:10:00,0.6891,0.69005,0.6891,0.6897,249700000.0
2008-09-22 12:15:00,0.6897,0.68985,0.6891,0.6891,190700000.0
2008-09-22 12:20:00,0.68925,0.6894,0.68865,0.6889,315000000.0
2008-09-22 12:25:00,0.68885,0.6898,0.6887,0.6894,419100000.0
2008-09-22 12:30:00,0.68935,0.68965,0.68925,0.68925,207600000.0
2008-09-22 12:35:00,0.6892,0.68925,0.688,0.6882,593400000.0
2008-09-22 12:40:00,0.6882,0.6886,0.68755,0.6879,379800000.0
2008-09-22 12:45:00,0.6879,0.6879,0.6874,0.6877,84000000.0
2008-09-22 12:50:00,0.68775,0.68795,0.6872,0.6872,125100000.0
2008-09-22 12:55:00,0.6873,0.68745,0.6871,0.6872,172400000.0
2008-09-22 13:00:00,0.6872,0.68725,0.6867,0.6867,214300000.0
2008-09-22 13:05:00,0.68675,0.6873,0.6863,0.6873,388900000.0
2008-09-22 13:10:00,0.6873,0.68845,0.68715,0.6883,280700000.0
2008-09-22 13:15:00,0.6883,0.68875,0.68745,0.6879,535399999.0
2008-09-22 13:20:00,0.6879,0.6882,0.68775,0.6878,281600000.0
2008-09-22 13:25:00,0.6878,0.68835,0.6878,0.6881,243400000.0
2008-09-22 13:30:00,0.6881,0.68945,0.68805,0.6889,340900000.0
2008-09-22 13:35:00,0.68885,0.6894,0.6887,0.6888,282200000.0
2008-09-22 13:40:00,0.6888,0.689,0.6886,0.689,317200000.0
2008-09-22 13:45:00,0.689,0.6899,0.68885,0.6899,498500000.0
2008-09-22 13:50:00,0.6899,0.6899,0.68895,0.6891,748199999.0
2008-09-22 13:55:00,0.6891,0.68965,0.68855,0.6889,745700000.0
2008-09-22 14:00:00,0.6889,0.689,0.68851,0.6888,117100000.0
2008-09-22 14:05:00,0.6888,0.6888,0.68805,0.68845,138600000.0
2008-09-22 14:10:00,0.68835,0.68855,0.688,0.6881,220900000.0
2008-09-22 14:15:00,0.68805,0.68805,0.6871,0.6875,218700000.0
2008-09-22 14:20:00,0.6875,0.68795,0.68712,0.68785,138800000.0
2008-09-22 14:25:00,0.68785,0.68785,0.6867,0.6868,156200000.0
2008-09-22 14:30:00,0.6868,0.6875,0.6863,0.6864,609900000.0
2008-09-22 14:35:00,0.6865,0.68685,0.6854,0.6866,370400000.0
2008-09-22 14:40:00,0.6866,0.6896,0.6866,0.6895,529200000.0
2008-09-22 14:45:00,0.6895,0.6896,0.6894,0.6895,175000000.0
2008-09-22 14:50:00,0.6895,0.68965,0.6892,0.68925,169700000.0
2008-09-22 14:55:00,0.6892,0.6894,0.6892,0.6892,78200000.0
2008-09-22 15:00:00,0.6892,0.6902,0.6892,0.69015,222100000.0
2008-09-22 15:05:00,0.6902,0.69075,0.68935,0.68995,132400000.0
2008-09-22 15:10:00,0.69005,0.6905,0.68955,0.6903,87200000.0
2008-09-22 15:15:00,0.6903,0.6908,0.69005,0.6906,243000000.0
2008-09-22 15:20:00,0.69065,0.6907,0.6902,0.6907,220800000.0
2008-09-22 15:25:00,0.69075,0.69275,0.6907,0.6925,612100000.0
2008-09-22 15:30:00,0.69245,0.69325,0.6918,0.6924,418700000.0
2008-09-22 15:35:00,0.6924,0.6931,0.69207,0.69207,412300000.0
2008-09-22 15:40:00,0.6927,0.693,0.6919,0.69265,563800000.0
2008-09-22 15:45:00,0.69265,0.6932,0.69195,0.6927,490300000.0
2008-09-22 15:50:00,0.69265,0.693,0.69227,0.69227,227800000.0
2008-09-22 15:55:00,0.6926,0.6926,0.6907,0.6916,272800000.0
2008-09-22 16:00:00,0.6916,0.692,0.6916,0.6917,77400000.0
2008-09-22 16:05:00,0.6918,0.6923,0.6917,0.69225,178200000.0
2008-09-22 16:10:00,0.6923,0.6943,0.69225,0.694,775300000.0
2008-09-22 16:15:00,0.694,0.695,0.69395,0.6941,298500000.0
2008-09-22 16:20:00,0.69405,0.6943,0.69325,0.6936,288600000.0
2008-09-22 16:25:00,0.69355,0.6938,0.6926,0.6937,214800000.0
2008-09-22 16:30:00,0.6937,0.694,0.69335,0.6934,173000000.0
2008-09-22 16:35:00,0.6934,0.6937,0.69295,0.6935,404000000.0
2008-09-22 16:40:00,0.6935,0.6939,0.6929,0.6938,529400000.0
2008-09-22 16:45:00,0.6938,0.694,0.6929,0.693,152800000.0
2008-09-22 16:50:00,0.693,0.69455,0.6928,0.6939,214800000.0
2008-09-22 16:55:00,0.694,0.6943,0.692,0.6924,529800000.0
2008-09-22 17:00:00,0.6925,0.6929,0.69245,0.6929,190000000.0
2008-09-22 17:05:00,0.6929,0.6945,0.6927,0.6942,281700000.0
2008-09-22 17:10:00,0.69425,0.6944,0.6931,0.69315,353700000.0
2008-09-22 17:15:00,0.6933,0.6933,0.6925,0.6926,210100000.0
2008-09-22 17:20:00,0.6926,0.6935,0.6926,0.69345,305800000.0
2008-09-22 17:25:00,0.6934,0.6936,0.69315,0.6932,212800000.0
2008-09-22 17:30:00,0.69325,0.69325,0.69205,0.69205,275100000.0
2008-09-22 17:35:00,0.69215,0.6928,0.69185,0.69198,361700000.0
2008-09-22 17:40:00,0.6925,0.693,0.69217,0.6927,396200000.0
2008-09-22 17:45:00,0.69265,0.69305,0.69221,0.693,378800000.0
2008-09-22 17:50:00,0.693,0.6934,0.693,0.69305,117800000.0
2008-09-22 17:55:00,0.69325,0.6937,0.69283,0.6934,207600000.0
2008-09-22 18:00:00,0.6934,0.69345,0.69155,0.6918,177000000.0
2008-09-22 18:05:00,0.6918,0.692,0.691,0.6912,328800000.0
2008-09-22 18:10:00,0.69125,0.6914,0.6907,0.6914,210000000.0
2008-09-22 18:15:00,0.6914,0.6917,0.6913,0.69135,135800000.0
2008-09-22 18:20:00,0.6913,0.6913,0.69025,0.69025,105300000.0
2008-09-22 18:25:00,0.6902,0.6912,0.6902,0.69095,213800000.0
2008-09-22 18:30:00,0.69085,0.69135,0.69017,0.69032,293500000.0
2008-09-22 18:35:00,0.6907,0.6908,0.69025,0.6904,189100000.0
2008-09-22 18:40:00,0.6904,0.6906,0.69005,0.6906,353800000.0
2008-09-22 18:45:00,0.6905,0.6905,0.69005,0.6903,113800000.0
2008-09-22 18:50:00,0.6903,0.6904,0.6898,0.69035,240500000.0
2008-09-22 18:55:00,0.69035,0.69045,0.6896,0.6902,179900000.0
2008-09-22 19:00:00,0.6902,0.6906,0.69,0.6905,171000000.0
2008-09-22 19:05:00,0.6905,0.69085,0.69015,0.6907,124100000.0
2008-09-22 19:10:00,0.6907,0.6907,0.69004,0.69027,143000000.0
2008-09-22 19:15:00,0.6904,0.69215,0.6904,0.69145,270500000.0
2008-09-22 19:20:00,0.69155,0.69255,0.69135,0.6925,335700000.0
2008-09-22 19:25:00,0.69255,0.6935,0.69235,0.6931,182400000.0
2008-09-22 19:30:00,0.69305,0.6941,0.6928,0.6941,209200000.0
2008-09-22 19:35:00,0.6942,0.6947,0.69345,0.69385,166200000.0
2008-09-22 19:40:00,0.69385,0.6942,0.6926,0.6927,142200000.0
2008-09-22 19:45:00,0.6927,0.6928,0.6925,0.6928,73800000.0
2008-09-22 19:50:00,0.6928,0.6936,0.6927,0.6936,57600000.0
2008-09-22 19:55:00,0.6937,0.6943,0.693,0.69365,153100000.0
2008-09-22 20:00:00,0.6937,0.6943,0.6932,0.6933,145800000.0
2008-09-22 20:05:00,0.69288,0.6933,0.69241,0.69305,109200000.0
2008-09-22 20:10:00,0.693,0.693,0.6913,0.6923,217800000.0
2008-09-22 20:15:00,0.69255,0.69335,0.6923,0.69335,130900000.0
2008-09-22 20:20:00,0.69335,0.6946,0.69275,0.6938,378100000.0
2008-09-22 20:25:00,0.6939,0.6945,0.6938,0.6945,202100000.0
2008-09-22 20:30:00,0.6945,0.6952,0.69365,0.69405,497300000.0
2008-09-22 20:35:00,0.69405,0.6944,0.69355,0.6938,110900000.0
2008-09-22 20:40:00,0.6939,0.6939,0.69315,0.6933,219300000.0
2008-09-22 20:45:00,0.6935,0.6941,0.6932,0.6933,212500000.0
2008-09-22 20:50:00,0.6933,0.6938,0.69295,0.6931,326800000.0
2008-09-22 20:55:00,0.69315,0.6935,0.6925,0.6933,279500000.0
2008-09-22 21:00:00,0.69315,0.694,0.6928,0.6935,243300000.0
2008-09-22 21:05:00,0.6935,0.6935,0.6931,0.6931,227100000.0
2008-09-22 21:10:00,0.6931,0.6936,0.6929,0.6931,750000000.0
2008-09-22 21:15:00,0.6931,0.6934,0.69305,0.69325,576900000.0
2008-09-22 21:20:00,0.6932,0.69485,0.69315,0.69455,259900000.0
2008-09-22 21:25:00,0.6945,0.69455,0.69375,0.6941,166199999.0
2008-09-22 21:30:00,0.6941,0.6944,0.69375,0.6943,176600000.0
2008-09-22 21:35:00,0.6943,0.6945,0.69382,0.6943,95100000.0
2008-09-22 21:40:00,0.6943,0.6943,0.69415,0.69415,110700000.0
2008-09-22 21:45:00,0.6942,0.6942,0.6935,0.6935,158900000.0
2008-09-22 21:50:00,0.6934,0.694,0.69285,0.6934,200100000.0
2008-09-22 21:55:00,0.6934,0.6934,0.6921,0.6926,214600000.0
2008-09-22 22:00:00,0.6928,0.6928,0.69215,0.6925,111800000.0
2008-09-22 22:05:00,0.6925,0.69255,0.692,0.6921,160200000.0
2008-09-22 22:10:00,0.69194,0.69225,0.69117,0.69139,395100000.0
2008-09-22 22:15:00,0.6919,0.6919,0.6899,0.69,222100000.0
2008-09-22 22:20:00,0.6901,0.69125,0.6898,0.69115,118200000.0
2008-09-22 22:25:00,0.6912,0.6915,0.6898,0.6902,799500000.0
2008-09-22 22:30:00,0.6902,0.6902,0.6897,0.6898,199400000.0
2008-09-22 22:35:00,0.68985,0.6905,0.68985,0.69035,119300000.0
2008-09-22 22:40:00,0.69,0.6902,0.69,0.6902,64200000.0
2008-09-22 22:45:00,0.69,0.6905,0.68995,0.69045,68300000.0
2008-09-22 22:50:00,0.6905,0.6905,0.68886,0.68909,123100000.0
2008-09-22 22:55:00,0.6894,0.68965,0.6879,0.6884,254200004.0
2008-09-22 23:00:00,0.6884,0.6884,0.68765,0.6877,131400000.0
2008-09-22 23:05:00,0.6877,0.688,0.6877,0.6877,126300000.0
2008-09-22 23:10:00,0.6878,0.68805,0.6877,0.6877,39200000.0
2008-09-22 23:15:00,0.6877,0.68855,0.6877,0.6885,53900000.0
2008-09-22 23:20:00,0.6885,0.6894,0.6885,0.68925,61900000.0
2008-09-22 23:25:00,0.6889,0.689,0.68829,0.68849,87400000.0
2008-09-22 23:30:00,0.68856,0.68888,0.68818,0.68847,182800000.0
2008-09-22 23:35:00,0.68885,0.68885,0.68865,0.6888,24000000.0
2008-09-22 23:40:00,0.6889,0.6892,0.68838,0.689,91200000.0
2008-09-22 23:45:00,0.689,0.6891,0.68895,0.689,61200000.0
2008-09-22 23:50:00,0.6891,0.6891,0.68864,0.6891,59900000.0
2008-09-22 23:55:00,0.6891,0.6892,0.6891,0.68915,11200000.0
2008-09-23 00:00:00,0.68915,0.68915,0.68915,0.68915,12200000.0
2008-09-23 00:05:00,0.68915,0.68945,0.68915,0.68945,57200000.0
2008-09-23 00:10:00,0.68929,0.6898,0.68915,0.6897,71000000.0
2008-09-23 00:15:00,0.68975,0.6903,0.6897,0.6903,45600000.0
2008-09-23 00:20:00,0.6903,0.6914,0.6903,0.69075,188400000.0
2008-09-23 00:25:00,0.6908,0.69095,0.6899,0.69065,78000000.0
2008-09-23 00:30:00,0.69065,0.6909,0.69032,0.69049,161400000.0
2008-09-23 00:35:00,0.69056,0.691,0.69038,0.69095,98300000.0
2008-09-23 00:40:00,0.69085,0.69105,0.6904,0.69105,38300000.0
2008-09-23 00:45:00,0.691,0.69115,0.69071,0.69115,34400000.0
2008-09-23 00:50:00,0.69125,0.6921,0.69115,0.6914,101400000.0
2008-09-23 00:55:00,0.6913,0.6915,0.691,0.691,177500000.0
2008-09-23 01:00:00,0.6911,0.6912,0.691,0.6912,69600000.0
2008-09-23 01:05:00,0.6912,0.6912,0.6905,0.6905,63600000.0
2008-09-23 01:10:00,0.6905,0.6905,0.68945,0.6898,257600000.0
2008-09-23 01:15:00,0.6898,0.6901,0.6893,0.69005,114400000.0
2008-09-23 01:20:00,0.6901,0.69025,0.69,0.69025,62800000.0
2008-09-23 01:25:00,0.6901,0.6901,0.68945,0.6895,118700000.0
2008-09-23 01:30:00,0.68911,0.6901,0.68903,0.69,59600000.0
2008-09-23 01:35:00,0.69,0.6902,0.68975,0.6901,54500000.0
2008-09-23 01:40:00,0.6901,0.6902,0.69,0.6902,27000000.0
2008-09-23 01:45:00,0.6902,0.6904,0.6891,0.68915,117800000.0
2008-09-23 01:50:00,0.68925,0.6905,0.68915,0.6905,203800000.0
2008-09-23 01:55:00,0.6904,0.6908,0.6904,0.6908,104200000.0
2008-09-23 02:00:00,0.69085,0.6911,0.6907,0.6908,68800000.0
2008-09-23 02:05:00,0.6907,0.6907,0.68985,0.6903,160600000.0
2008-09-23 02:10:00,0.6903,0.6909,0.69005,0.69045,57900000.0
2008-09-23 02:15:00,0.6905,0.6909,0.69008,0.6904,122000000.0
2008-09-23 02:20:00,0.69004,0.6909,0.69004,0.6905,47800000.0
2008-09-23 02:25:00,0.6905,0.6908,0.6905,0.6908,45100000.0
2008-09-23 02:30:00,0.6908,0.691,0.69011,0.6906,221500000.0
2008-09-23 02:35:00,0.69095,0.69105,0.69095,0.69105,25200000.0
2008-09-23 02:40:00,0.691,0.69195,0.691,0.6914,165400000.0
2008-09-23 02:45:00,0.69145,0.6916,0.6911,0.69135,173500000.0
2008-09-23 02:50:00,0.69145,0.6916,0.69105,0.6914,228400000.0
2008-09-23 02:55:00,0.6915,0.69165,0.69125,0.69165,119900000.0
2008-09-23 03:00:00,0.69165,0.69165,0.6906,0.6906,119100000.0
2008-09-23 03:05:00,0.6907,0.691,0.6906,0.6906,162200000.0
2008-09-23 03:10:00,0.6906,0.6906,0.69,0.69025,192100000.0
2008-09-23 03:15:00,0.6902,0.69045,0.6901,0.6901,203800000.0
2008-09-23 03:20:00,0.6899,0.6899,0.68925,0.68925,207900000.0
2008-09-23 03:25:00,0.68925,0.68925,0.6888,0.6889,201400000.0
2008-09-23 03:30:00,0.6889,0.6889,0.6888,0.6888,79200000.0
2008-09-23 03:35:00,0.68885,0.6898,0.68885,0.6896,349500000.0
2008-09-23 03:40:00,0.6896,0.68965,0.68805,0.6886,119300000.0
2008-09-23 03:45:00,0.6886,0.6888,0.6884,0.68865,111800000.0
2008-09-23 03:50:00,0.68865,0.68885,0.68805,0.6885,277700000.0
2008-09-23 03:55:00,0.6885,0.6888,0.6884,0.68855,175900000.0
2008-09-23 04:00:00,0.6884,0.68875,0.68755,0.68875,301800000.0
2008-09-23 04:05:00,0.68875,0.68885,0.68805,0.68845,149000000.0
2008-09-23 04:10:00,0.68845,0.68905,0.68845,0.68875,168800000.0
2008-09-23 04:15:00,0.68875,0.6891,0.68807,0.6891,152900000.0
2008-09-23 04:20:00,0.68925,0.6895,0.68865,0.68905,174700000.0
2008-09-23 04:25:00,0.68905,0.68925,0.68865,0.68885,234400000.0
2008-09-23 04:30:00,0.68885,0.68895,0.6881,0.6883,156200000.0
2008-09-23 04:35:00,0.68835,0.68905,0.68825,0.6886,192600000.0
2008-09-23 04:40:00,0.6886,0.6887,0.6882,0.6882,244900000.0
2008-09-23 04:45:00,0.6882,0.6883,0.68755,0.6883,178000000.0
2008-09-23 04:50:00,0.6883,0.6883,0.68755,0.6878,105300000.0
2008-09-23 04:55:00,0.6878,0.68875,0.6878,0.68845,251400000.0
2008-09-23 05:00:00,0.6885,0.6886,0.68785,0.68795,268200000.0
2008-09-23 05:05:00,0.68795,0.68805,0.6873,0.6878,203600000.0
2008-09-23 05:10:00,0.6879,0.68795,0.6877,0.68775,118800000.0
2008-09-23 05:15:00,0.68775,0.68815,0.6863,0.68705,332400000.0
2008-09-23 05:20:00,0.6871,0.68765,0.68595,0.6865,309000000.0
2008-09-23 05:25:00,0.68655,0.6866,0.686,0.68605,220500000.0
2008-09-23 05:30:00,0.686,0.68725,0.68585,0.6868,302500000.0
2008-09-23 05:35:00,0.6868,0.68725,0.6867,0.6871,284800000.0
2008-09-23 05:40:00,0.6871,0.68735,0.6871,0.68715,134100000.0
2008-09-23 05:45:00,0.68712,0.68755,0.68683,0.68735,221100000.0
2008-09-23 05:50:00,0.68735,0.68785,0.6873,0.68745,215000000.0
2008-09-23 05:55:00,0.68745,0.68755,0.68725,0.68745,87400000.0
2008-09-23 06:00:00,0.6874,0.68765,0.6874,0.68765,129500000.0
2008-09-23 06:05:00,0.68755,0.68825,0.6875,0.6875,129100000.0
2008-09-23 06:10:00,0.6875,0.68805,0.6875,0.68805,81900000.0
2008-09-23 06:15:00,0.688,0.6883,0.6875,0.68775,80700000.0
2008-09-23 06:20:00,0.6879,0.6879,0.68755,0.68785,107100000.0
2008-09-23 06:25:00,0.68785,0.6884,0.68785,0.6884,93200000.0
2008-09-23 06:30:00,0.68835,0.68845,0.6882,0.6882,153000000.0
2008-09-23 06:35:00,0.6882,0.6883,0.68781,0.6882,23800000.0
2008-09-23 06:40:00,0.68835,0.68865,0.68835,0.68865,93300000.0
2008-09-23 06:45:00,0.6887,0.6888,0.68847,0.6888,27600000.0
2008-09-23 06:50:00,0.68875,0.6908,0.68875,0.6902,241700000.0
2008-09-23 06:55:00,0.6901,0.6901,0.6894,0.68955,247500000.0
2008-09-23 07:00:00,0.68955,0.6896,0.689,0.6892,287200000.0
2008-09-23 07:05:00,0.6891,0.68915,0.68845,0.68875,144900000.0
2008-09-23 07:10:00,0.68858,0.68874,0.68824,0.68865,170900000.0
2008-09-23 07:15:00,0.68865,0.68885,0.68805,0.6885,457500000.0
2008-09-23 07:20:00,0.6884,0.68915,0.6884,0.68915,79300000.0
2008-09-23 07:25:00,0.6891,0.68965,0.6891,0.6895,81400000.0
2008-09-23 07:30:00,0.6894,0.6896,0.6891,0.6896,105900000.0
2008-09-23 07:35:00,0.6896,0.69015,0.6892,0.69015,307200000.0
2008-09-23 07:40:00,0.6901,0.6902,0.68985,0.68995,432900000.0
2008-09-23 07:45:00,0.68995,0.6901,0.6897,0.69005,183900000.0
2008-09-23 07:50:00,0.6901,0.6905,0.68995,0.6903,136600000.0
2008-09-23 07:55:00,0.69035,0.69085,0.6902,0.6903,244400000.0
2008-09-23 08:00:00,0.6903,0.6903,0.6899,0.68995,148300000.0
2008-09-23 08:05:00,0.68995,0.68995,0.68925,0.68925,320000000.0
2008-09-23 08:10:00,0.6892,0.6894,0.68855,0.6891,353600000.0
2008-09-23 08:15:00,0.68915,0.68985,0.689,0.6896,459400000.0
2008-09-23 08:20:00,0.6896,0.69015,0.68935,0.6894,178000000.0
2008-09-23 08:25:00,0.6894,0.68945,0.6884,0.68905,468599999.0
2008-09-23 08:30:00,0.68905,0.6892,0.6885,0.6886,401100000.0
2008-09-23 08:35:00,0.6886,0.6888,0.6881,0.68825,235400000.0
2008-09-23 08:40:00,0.68785,0.6893,0.68775,0.68845,514300000.0
2008-09-23 08:45:00,0.6884,0.6885,0.687,0.68725,405300000.0
2008-09-23 08:50:00,0.68725,0.68785,0.68725,0.68745,282100000.0
2008-09-23 08:55:00,0.6874,0.68765,0.68715,0.6876,350900000.0
2008-09-23 09:00:00,0.68765,0.6885,0.6866,0.6868,556700000.0
2008-09-23 09:05:00,0.6868,0.6879,0.6868,0.6873,1182300000.0
2008-09-23 09:10:00,0.68735,0.6883,0.68735,0.68795,792900000.0
2008-09-23 09:15:00,0.68795,0.6882,0.6872,0.6874,798100000.0
2008-09-23 09:20:00,0.6874,0.6879,0.687,0.6877,473000000.0
2008-09-23 09:25:00,0.68775,0.6879,0.6875,0.6875,431500000.0
2008-09-23 09:30:00,0.68755,0.6877,0.68665,0.6867,498500000.0
2008-09-23 09:35:00,0.6867,0.6868,0.6855,0.6864,507900000.0
2008-09-23 09:40:00,0.6864,0.68695,0.6863,0.68655,200600000.0
2008-09-23 09:45:00,0.6865,0.68855,0.6865,0.68855,478500000.0
2008-09-23 09:50:00,0.6885,0.6889,0.68755,0.6889,928500000.0
2008-09-23 09:55:00,0.68895,0.68915,0.6876,0.68765,682500000.0
2008-09-23 10:00:00,0.68765,0.68805,0.68725,0.68725,336500000.0
2008-09-23 10:05:00,0.6872,0.68765,0.6863,0.68725,480000000.0
2008-09-23 10:10:00,0.68725,0.6873,0.68655,0.6871,1249200005.0
2008-09-23 10:15:00,0.6871,0.6874,0.6866,0.68725,529400000.0
2008-09-23 10:20:00,0.68725,0.68805,0.6868,0.68795,577300000.0
2008-09-23 10:25:00,0.688,0.68875,0.68785,0.688,522700000.0
2008-09-23 10:30:00,0.6881,0.6884,0.688,0.688,154000000.0
2008-09-23 10:35:00,0.688,0.6881,0.6875,0.68755,438300000.0
2008-09-23 10:40:00,0.68755,0.68755,0.6869,0.6872,347700000.0
2008-09-23 10:45:00,0.6873,0.6876,0.68715,0.6875,227600000.0
2008-09-23 10:50:00,0.6874,0.68755,0.6871,0.6874,185400000.0
2008-09-23 10:55:00,0.6874,0.68795,0.6872,0.68795,425400000.0
2008-09-23 11:00:00,0.6879,0.6888,0.6876,0.6878,491000000.0
2008-09-23 11:05:00,0.6878,0.6883,0.68735,0.6874,386000000.0
2008-09-23 11:10:00,0.6874,0.6874,0.6862,0.6863,535400000.0
2008-09-23 11:15:00,0.6863,0.68815,0.6863,0.68765,620800000.0
2008-09-23 11:20:00,0.68765,0.688,0.6875,0.6877,422000000.0
2008-09-23 11:25:00,0.68775,0.68805,0.68765,0.68805,321800000.0
2008-09-23 11:30:00,0.68815,0.6884,0.6877,0.6879,882600000.0
2008-09-23 11:35:00,0.68785,0.6881,0.68755,0.6879,215700000.0
2008-09-23 11:40:00,0.68795,0.68855,0.68785,0.68845,226300000.0
2008-09-23 11:45:00,0.68845,0.68915,0.68835,0.68865,578400000.0
2008-09-23 11:50:00,0.6886,0.69015,0.68825,0.69015,387500000.0
2008-09-23 11:55:00,0.6901,0.6907,0.68975,0.69045,765700000.0
2008-09-23 12:00:00,0.69045,0.6906,0.69005,0.69055,512800000.0
2008-09-23 12:05:00,0.69055,0.69085,0.6904,0.6906,397900000.0
2008-09-23 12:10:00,0.69065,0.69085,0.68985,0.6899,486299999.0
2008-09-23 12:15:00,0.6899,0.6902,0.68955,0.68985,346100000.0
2008-09-23 12:20:00,0.6899,0.69085,0.6899,0.69085,531800000.0
2008-09-23 12:25:00,0.69085,0.69115,0.6905,0.6909,354700000.0
2008-09-23 12:30:00,0.6909,0.6909,0.69025,0.6904,242300000.0
2008-09-23 12:35:00,0.69035,0.6908,0.69035,0.6908,186100000.0
2008-09-23 12:40:00,0.6908,0.6915,0.6905,0.6914,492000000.0
2008-09-23 12:45:00,0.69135,0.6914,0.6906,0.69065,306700000.0
2008-09-23 12:50:00,0.69055,0.6908,0.6893,0.68965,272800000.0
2008-09-23 12:55:00,0.6896,0.6899,0.68945,0.6899,160700000.0
2008-09-23 13:00:00,0.6899,0.6907,0.6887,0.6887,304900000.0
2008-09-23 13:05:00,0.68885,0.6893,0.68885,0.689,172300000.0
2008-09-23 13:10:00,0.6888,0.68905,0.68775,0.68815,259000000.0
2008-09-23 13:15:00,0.6881,0.6889,0.68785,0.6885,320400000.0
2008-09-23 13:20:00,0.68855,0.68885,0.68815,0.6883,232400000.0
2008-09-23 13:25:00,0.68835,0.68875,0.6883,0.68835,91700000.0
2008-09-23 13:30:00,0.6885,0.68885,0.6884,0.68885,276900000.0
2008-09-23 13:35:00,0.68905,0.68945,0.689,0.689,164600000.0
2008-09-23 13:40:00,0.68905,0.69025,0.689,0.69015,277900000.0
2008-09-23 13:45:00,0.69015,0.6905,0.6897,0.6903,382500000.0
2008-09-23 13:50:00,0.6902,0.6902,0.6898,0.6898,94700000.0
2008-09-23 13:55:00,0.68995,0.6904,0.68975,0.6902,135200000.0
2008-09-23 14:00:00,0.6901,0.6904,0.6896,0.68985,302500000.0
2008-09-23 14:05:00,0.6898,0.6899,0.6892,0.6892,262900000.0
2008-09-23 14:10:00,0.6892,0.68925,0.6882,0.6883,160500000.0
2008-09-23 14:15:00,0.68845,0.68845,0.688,0.68815,54300000.0
2008-09-23 14:20:00,0.68825,0.68845,0.688,0.6884,101300000.0
2008-09-23 14:25:00,0.68797,0.6884,0.6877,0.6878,171200000.0
2008-09-23 14:30:00,0.6878,0.68785,0.6873,0.6877,149300000.0
2008-09-23 14:35:00,0.68755,0.6886,0.68755,0.6885,152800000.0
2008-09-23 14:40:00,0.6885,0.6885,0.6882,0.6885,294600000.0
2008-09-23 14:45:00,0.6885,0.68935,0.6877,0.68795,332700000.0
2008-09-23 14:50:00,0.68795,0.6886,0.68795,0.68805,107700000.0
2008-09-23 14:55:00,0.6881,0.6886,0.68765,0.6877,233100000.0
2008-09-23 15:00:00,0.68765,0.6877,0.687,0.68745,258900000.0
2008-09-23 15:05:00,0.6875,0.68765,0.68625,0.68655,456699998.0
2008-09-23 15:10:00,0.6865,0.6871,0.6865,0.6871,189200000.0
2008-09-23 15:15:00,0.68725,0.6884,0.68695,0.688,362200000.0
2008-09-23 15:20:00,0.688,0.6888,0.6875,0.6884,317600000.0
2008-09-23 15:25:00,0.6884,0.68885,0.6884,0.6888,101900000.0
2008-09-23 15:30:00,0.68885,0.68985,0.68865,0.68945,143200000.0
2008-09-23 15:35:00,0.6896,0.68975,0.6891,0.6891,68400000.0
2008-09-23 15:40:00,0.68915,0.68935,0.6888,0.68935,247000000.0
2008-09-23 15:45:00,0.6893,0.6914,0.6893,0.6907,384500000.0
2008-09-23 15:50:00,0.69065,0.6907,0.6895,0.6895,272400000.0
2008-09-23 15:55:00,0.68955,0.68965,0.6889,0.6892,434900000.0
2008-09-23 16:00:00,0.68925,0.6898,0.68775,0.68855,297800000.0
2008-09-23 16:05:00,0.68865,0.68935,0.68835,0.68845,106300000.0
2008-09-23 16:10:00,0.6884,0.689,0.6866,0.68675,521500000.0
2008-09-23 16:15:00,0.6868,0.6875,0.6861,0.6867,398600000.0
2008-09-23 16:20:00,0.68675,0.6869,0.68545,0.6862,399500000.0
2008-09-23 16:25:00,0.68625,0.6866,0.6857,0.6866,406600000.0
2008-09-23 16:30:00,0.6866,0.6873,0.6863,0.68645,269800000.0
2008-09-23 16:35:00,0.6864,0.6869,0.68555,0.6857,628300000.0
2008-09-23 16:40:00,0.6857,0.68585,0.6852,0.68525,267000000.0
2008-09-23 16:45:00,0.6853,0.6856,0.6852,0.68545,173400000.0
2008-09-23 16:50:00,0.68545,0.6859,0.6851,0.6856,256500000.0
2008-09-23 16:55:00,0.6856,0.6863,0.6852,0.6861,594100000.0
2008-09-23 17:00:00,0.68605,0.68605,0.6853,0.6859,395800000.0
2008-09-23 17:05:00,0.68595,0.68635,0.6857,0.6858,370300000.0
2008-09-23 17:10:00,0.6858,0.6864,0.68565,0.6864,91000000.0
2008-09-23 17:15:00,0.68635,0.6874,0.68635,0.6865,320400000.0
2008-09-23 17:20:00,0.6865,0.6865,0.68555,0.68585,225700000.0
2008-09-23 17:25:00,0.6858,0.6858,0.6836,0.68365,603700001.0
2008-09-23 17:30:00,0.68365,0.6837,0.6829,0.68315,1034300000.0
2008-09-23 17:35:00,0.6832,0.6837,0.68315,0.6836,192700000.0
2008-09-23 17:40:00,0.6836,0.6836,0.6828,0.683,394900000.0
2008-09-23 17:45:00,0.68305,0.6832,0.6825,0.6825,354900000.0
2008-09-23 17:50:00,0.68255,0.68445,0.68235,0.6842,531700000.0
2008-09-23 17:55:00,0.68425,0.6846,0.68355,0.684,385800000.0
2008-09-23 18:00:00,0.6839,0.6843,0.6834,0.6837,133000000.0
2008-09-23 18:05:00,0.6837,0.68475,0.6837,0.68405,192900000.0
2008-09-23 18:10:00,0.6841,0.6842,0.68215,0.68375,300900000.0
2008-09-23 18:15:00,0.68385,0.68395,0.68317,0.68345,136300000.0
2008-09-23 18:20:00,0.6839,0.6841,0.6836,0.6836,279199999.0
2008-09-23 18:25:00,0.68365,0.6838,0.68365,0.6837,18400000.0
2008-09-23 18:30:00,0.6836,0.6837,0.68245,0.6826,230699999.0
2008-09-23 18:35:00,0.6827,0.6827,0.68215,0.68265,122900000.0
2008-09-23 18:40:00,0.6827,0.6831,0.6818,0.682,208800000.0
2008-09-23 18:45:00,0.682,0.68235,0.6818,0.682,269600000.0
2008-09-23 18:50:00,0.682,0.6821,0.68075,0.68075,272700000.0
2008-09-23 18:55:00,0.6807,0.6813,0.6804,0.6811,238600000.0
2008-09-23 19:00:00,0.6811,0.68115,0.6802,0.6802,376900000.0
2008-09-23 19:05:00,0.68025,0.6804,0.6793,0.6797,261000000.0
2008-09-23 19:10:00,0.6797,0.67995,0.6793,0.6795,243900000.0
2008-09-23 19:15:00,0.6795,0.6795,0.678,0.67825,287800000.0
2008-09-23 19:20:00,0.67835,0.67855,0.67745,0.67805,345900000.0
2008-09-23 19:25:00,0.678,0.6785,0.6778,0.6785,118900000.0
2008-09-23 19:30:00,0.67855,0.67875,0.6785,0.67865,57800000.0
2008-09-23 19:35:00,0.67865,0.6796,0.67865,0.67935,232800000.0
2008-09-23 19:40:00,0.6793,0.67995,0.6791,0.6799,82500000.0
2008-09-23 19:45:00,0.6799,0.68015,0.6796,0.6796,144100000.0
2008-09-23 19:50:00,0.67945,0.67945,0.67875,0.67885,277500002.0
2008-09-23 19:55:00,0.67885,0.6805,0.67885,0.6801,224400000.0
2008-09-23 20:00:00,0.6802,0.68105,0.68,0.68095,313600000.0
2008-09-23 20:05:00,0.68095,0.68185,0.6807,0.68185,223600000.0
2008-09-23 20:10:00,0.6818,0.68375,0.6818,0.6832,372200000.0
2008-09-23 20:15:00,0.68315,0.6833,0.68255,0.68265,141600000.0
2008-09-23 20:20:00,0.68285,0.6829,0.68215,0.6824,124500000.0
2008-09-23 20:25:00,0.68245,0.68255,0.68245,0.6825,35200000.0
2008-09-23 20:30:00,0.6826,0.68305,0.6824,0.6824,109300000.0
2008-09-23 20:35:00,0.68265,0.6838,0.68233,0.6837,108500000.0
2008-09-23 20:40:00,0.6837,0.68395,0.68355,0.68395,32200000.0
2008-09-23 20:45:00,0.684,0.68435,0.68395,0.68435,18000000.0
2008-09-23 20:50:00,0.6842,0.6844,0.6838,0.684,130800000.0
2008-09-23 20:55:00,0.68405,0.68425,0.68348,0.68395,134600000.0
2008-09-23 21:00:00,0.684,0.68425,0.68395,0.684,58400000.0
2008-09-23 21:05:00,0.68405,0.6843,0.6839,0.6839,94800000.0
2008-09-23 21:10:00,0.68395,0.6845,0.68384,0.68445,81500000.0
2008-09-23 21:15:00,0.68445,0.68545,0.68405,0.6851,249900000.0
2008-09-23 21:20:00,0.68505,0.6853,0.68461,0.6848,116900000.0
2008-09-23 21:25:00,0.68505,0.68505,0.68445,0.68455,82000000.0
2008-09-23 21:30:00,0.6845,0.6846,0.6838,0.68395,147700000.0
2008-09-23 21:35:00,0.6839,0.6839,0.6831,0.6831,127900000.0
2008-09-23 21:40:00,0.68242,0.6833,0.68242,0.6832,161300000.0
2008-09-23 21:45:00,0.6832,0.6833,0.68235,0.68255,174500001.0
2008-09-23 21:50:00,0.6825,0.68285,0.6824,0.6827,195300001.0
2008-09-23 21:55:00,0.6827,0.68295,0.68245,0.6829,219800000.0
2008-09-23 22:00:00,0.6829,0.68375,0.6829,0.68375,87300000.0
2008-09-23 22:05:00,0.6837,0.6838,0.6833,0.6835,140700000.0
2008-09-23 22:10:00,0.6835,0.6835,0.6826,0.6826,278999999.0
2008-09-23 22:15:00,0.6826,0.6826,0.68213,0.6824,207800000.0
2008-09-23 22:20:00,0.6824,0.68265,0.6822,0.6822,193300001.0
2008-09-23 22:25:00,0.6822,0.6823,0.6804,0.6807,191500000.0
2008-09-23 22:30:00,0.6807,0.6807,0.68036,0.6807,26500000.0
2008-09-23 22:35:00,0.6807,0.68255,0.6807,0.6815,241800000.0
2008-09-23 22:40:00,0.6815,0.6815,0.6805,0.6808,151200000.0
2008-09-23 22:45:00,0.6808,0.6811,0.68051,0.68077,103600000.0
2008-09-23 22:50:00,0.681,0.6811,0.6806,0.68085,238200000.0
2008-09-23 22:55:00,0.68085,0.6813,0.68085,0.681,70300000.0
2008-09-23 23:00:00,0.6809,0.6809,0.67988,0.68002,75600000.0
2008-09-23 23:05:00,0.6805,0.68075,0.6802,0.6805,90500000.0
2008-09-23 23:10:00,0.68004,0.6805,0.6795,0.6799,107700000.0
2008-09-23 23:15:00,0.6799,0.68005,0.6794,0.6794,298300000.0
2008-09-23 23:20:00,0.6794,0.6794,0.6787,0.67885,217700000.0
2008-09-23 23:25:00,0.6789,0.6798,0.6789,0.6798,146400000.0
2008-09-23 23:30:00,0.68,0.6802,0.6797,0.6798,144100000.0
2008-09-23 23:35:00,0.6798,0.68,0.67905,0.6792,251300000.0
2008-09-23 23:40:00,0.67905,0.68,0.679,0.68,112500000.0
2008-09-23 23:45:00,0.68,0.68,0.6794,0.67953,96500000.0
2008-09-23 23:50:00,0.6801,0.6814,0.6801,0.6814,186300000.0
2008-09-23 23:55:00,0.68145,0.68225,0.68145,0.6822,145600000.0
2008-09-24 00:00:00,0.68225,0.6831,0.68225,0.6825,529100000.0
2008-09-24 00:05:00,0.68255,0.6827,0.6825,0.6825,205900000.0
2008-09-24 00:10:00,0.6826,0.68285,0.68212,0.68243,65500000.0
2008-09-24 00:15:00,0.68244,0.6826,0.68155,0.68155,82200000.0
2008-09-24 00:20:00,0.68145,0.6822,0.68145,0.682,138900000.0
2008-09-24 00:25:00,0.682,0.6823,0.68195,0.68225,43000000.0
2008-09-24 00:30:00,0.6823,0.68335,0.6823,0.68285,72700000.0
2008-09-24 00:35:00,0.6828,0.6828,0.6816,0.682,101200000.0
2008-09-24 00:40:00,0.6822,0.683,0.6818,0.68295,113000000.0
2008-09-24 00:45:00,0.68295,0.6831,0.6828,0.6831,56700000.0
2008-09-24 00:50:00,0.683,0.6831,0.68245,0.683,81900000.0
2008-09-24 00:55:00,0.683,0.68515,0.683,0.6848,177200000.0
2008-09-24 01:00:00,0.6847,0.685,0.6838,0.68425,143800000.0
2008-09-24 01:05:00,0.6843,0.68435,0.68335,0.6836,158400000.0
2008-09-24 01:10:00,0.68365,0.68365,0.6828,0.6831,171200000.0
2008-09-24 01:15:00,0.6831,0.68415,0.6831,0.6841,75700000.0
2008-09-24 01:20:00,0.68415,0.68455,0.6837,0.6838,97100000.0
2008-09-24 01:25:00,0.6838,0.6841,0.683,0.68315,266100000.0
2008-09-24 01:30:00,0.68305,0.68305,0.6825,0.6826,284800000.0
2008-09-24 01:35:00,0.6825,0.68275,0.6821,0.68242,166200000.0
2008-09-24 01:40:00,0.6827,0.68375,0.6823,0.6836,149000000.0
2008-09-24 01:45:00,0.6836,0.6836,0.68245,0.68305,138700000.0
2008-09-24 01:50:00,0.68315,0.68315,0.68215,0.68225,198600000.0
2008-09-24 01:55:00,0.6821,0.6821,0.6807,0.68205,198800000.0
2008-09-24 02:00:00,0.6819,0.68205,0.68075,0.6812,214000000.0
2008-09-24 02:05:00,0.6811,0.6816,0.6811,0.6815,131400000.0
2008-09-24 02:10:00,0.6816,0.6821,0.6815,0.6821,136700000.0
2008-09-24 02:15:00,0.68215,0.6822,0.6813,0.6814,140400000.0
2008-09-24 02:20:00,0.6815,0.6822,0.6814,0.6822,153300000.0
2008-09-24 02:25:00,0.6823,0.68265,0.6808,0.68135,235500000.0
2008-09-24 02:30:00,0.68145,0.68185,0.6812,0.6815,147600000.0
2008-09-24 02:35:00,0.6815,0.6817,0.68105,0.68145,155200000.0
2008-09-24 02:40:00,0.68145,0.68145,0.68085,0.6812,239800000.0
2008-09-24 02:45:00,0.68115,0.68125,0.6797,0.6803,310000000.0
2008-09-24 02:50:00,0.6803,0.68145,0.6803,0.68145,162700000.0
2008-09-24 02:55:00,0.68145,0.68155,0.67995,0.6805,386700000.0
2008-09-24 03:00:00,0.6807,0.68075,0.67995,0.68025,140600000.0
2008-09-24 03:05:00,0.682,0.682,0.68015,0.6805,440699999.0
2008-09-24 03:10:00,0.6805,0.6805,0.67935,0.68,268399999.0
2008-09-24 03:15:00,0.68,0.68115,0.6794,0.68085,333200000.0
2008-09-24 03:20:00,0.68085,0.68085,0.6801,0.6807,229200000.0
2008-09-24 03:25:00,0.6807,0.6807,0.6796,0.68015,182900000.0
2008-09-24 03:30:00,0.68015,0.6804,0.67965,0.67975,74300000.0
2008-09-24 03:35:00,0.67944,0.6803,0.67923,0.6802,133200000.0
2008-09-24 03:40:00,0.6801,0.6811,0.68005,0.6811,270100000.0
2008-09-24 03:45:00,0.68105,0.68145,0.6805,0.6805,168600000.0
2008-09-24 03:50:00,0.6807,0.68195,0.6807,0.6817,349800000.0
2008-09-24 03:55:00,0.6817,0.6817,0.681,0.6812,136200000.0
2008-09-24 04:00:00,0.68125,0.68135,0.6801,0.6801,209700000.0
2008-09-24 04:05:00,0.6803,0.68105,0.6802,0.68055,148900000.0
2008-09-24 04:10:00,0.68055,0.6811,0.68015,0.6804,248800000.0
2008-09-24 04:15:00,0.68045,0.6806,0.68005,0.68035,472100000.0
2008-09-24 04:20:00,0.68045,0.6806,0.6796,0.67995,285600001.0
2008-09-24 04:25:00,0.6799,0.6802,0.67855,0.67915,500200000.0
2008-09-24 04:30:00,0.6792,0.67965,0.67915,0.67915,300500000.0
2008-09-24 04:35:00,0.67915,0.67915,0.67885,0.67895,212600000.0
2008-09-24 04:40:00,0.67895,0.67915,0.67885,0.67905,144900000.0
2008-09-24 04:45:00,0.679,0.67945,0.67895,0.67925,178600000.0
2008-09-24 04:50:00,0.6793,0.67975,0.67925,0.6795,119400000.0
2008-09-24 04:55:00,0.67955,0.67965,0.6793,0.6794,132400000.0
2008-09-24 05:00:00,0.6793,0.67955,0.6793,0.67955,59300000.0
2008-09-24 05:05:00,0.67955,0.67985,0.6793,0.6795,101000000.0
2008-09-24 05:10:00,0.67965,0.67975,0.6794,0.67975,72500000.0
2008-09-24 05:15:00,0.67975,0.6808,0.67975,0.68035,193900000.0
2008-09-24 05:20:00,0.6806,0.6813,0.6797,0.6801,384500000.0
2008-09-24 05:25:00,0.68005,0.6801,0.67965,0.6798,47200000.0
2008-09-24 05:30:00,0.67985,0.68025,0.67977,0.68003,57600000.0
2008-09-24 05:35:00,0.6801,0.6807,0.68005,0.6805,212900000.0
2008-09-24 05:40:00,0.6805,0.6807,0.6803,0.68045,151600000.0
2008-09-24 05:45:00,0.68045,0.6805,0.67955,0.68,228000000.0
2008-09-24 05:50:00,0.6801,0.6801,0.67985,0.67995,84400000.0
2008-09-24 05:55:00,0.67984,0.68005,0.67953,0.67985,124600000.0
2008-09-24 06:00:00,0.6798,0.68,0.67975,0.67995,69100000.0
2008-09-24 06:05:00,0.68,0.68025,0.6799,0.68025,150300000.0
2008-09-24 06:10:00,0.68025,0.68025,0.67995,0.68,195000000.0
2008-09-24 06:15:00,0.68005,0.6804,0.68005,0.68005,111700000.0
2008-09-24 06:20:00,0.68005,0.68015,0.6799,0.68,130300000.0
2008-09-24 06:25:00,0.68,0.68005,0.6795,0.6795,115000000.0
2008-09-24 06:30:00,0.6795,0.6795,0.67885,0.67935,86100000.0
2008-09-24 06:35:00,0.6794,0.67945,0.6791,0.6791,127900000.0
2008-09-24 06:40:00,0.67915,0.6793,0.6791,0.67925,21500000.0
2008-09-24 06:45:00,0.6792,0.67935,0.6791,0.67925,273900000.0
2008-09-24 06:50:00,0.6793,0.6796,0.67909,0.67909,33100000.0
2008-09-24 06:55:00,0.67909,0.68005,0.67909,0.68005,51600000.0
2008-09-24 07:00:00,0.67985,0.6804,0.6796,0.6802,154600000.0
2008-09-24 07:05:00,0.6802,0.6806,0.6801,0.6804,186400000.0
2008-09-24 07:10:00,0.68045,0.68085,0.6802,0.6806,438400000.0
2008-09-24 07:15:00,0.6806,0.6807,0.68,0.68045,222800000.0
2008-09-24 07:20:00,0.6805,0.681,0.6805,0.6808,178700000.0
2008-09-24 07:25:00,0.6807,0.68105,0.6805,0.6806,346000000.0
2008-09-24 07:30:00,0.68065,0.6808,0.6806,0.6806,92100000.0
2008-09-24 07:35:00,0.68065,0.68065,0.6795,0.6795,198500000.0
2008-09-24 07:40:00,0.67965,0.6808,0.67965,0.6808,130600000.0
2008-09-24 07:45:00,0.6808,0.6808,0.67955,0.67975,78800000.0
2008-09-24 07:50:00,0.6799,0.6808,0.6799,0.6807,90900000.0
2008-09-24 07:55:00,0.6809,0.68105,0.6809,0.681,66100000.0
2008-09-24 08:00:00,0.681,0.681,0.68065,0.681,52500000.0
2008-09-24 08:05:00,0.681,0.6811,0.6807,0.6811,72300000.0
2008-09-24 08:10:00,0.6811,0.6813,0.681,0.68115,314900000.0
2008-09-24 08:15:00,0.6812,0.68185,0.68065,0.68125,434000000.0
2008-09-24 08:20:00,0.68125,0.6815,0.68075,0.68075,445200000.0
2008-09-24 08:25:00,0.6808,0.6808,0.67935,0.68,603800000.0
2008-09-24 08:30:00,0.67995,0.6806,0.67995,0.68005,319400000.0
2008-09-24 08:35:00,0.68015,0.68105,0.67985,0.68095,343600000.0
2008-09-24 08:40:00,0.6809,0.6826,0.6809,0.6824,425000000.0
2008-09-24 08:45:00,0.6824,0.6828,0.6823,0.68245,386300000.0
2008-09-24 08:50:00,0.6824,0.6827,0.68235,0.68245,430100000.0
2008-09-24 08:55:00,0.68245,0.6834,0.6823,0.6834,624000000.0
2008-09-24 09:00:00,0.6835,0.68385,0.6825,0.6827,948900000.0
2008-09-24 09:05:00,0.6827,0.684,0.68265,0.6836,790799999.0
2008-09-24 09:10:00,0.68345,0.6836,0.68325,0.6833,208600000.0
2008-09-24 09:15:00,0.6833,0.6836,0.6832,0.6834,241000000.0
2008-09-24 09:20:00,0.6834,0.6834,0.68265,0.68275,350500000.0
2008-09-24 09:25:00,0.68275,0.68275,0.68225,0.68225,277200000.0
2008-09-24 09:30:00,0.68225,0.6828,0.682,0.68255,312200000.0
2008-09-24 09:35:00,0.68255,0.6826,0.68195,0.6822,358600000.0
2008-09-24 09:40:00,0.68215,0.6824,0.6817,0.6821,303500000.0
2008-09-24 09:45:00,0.6821,0.68215,0.6815,0.682,392800000.0
2008-09-24 09:50:00,0.6819,0.6826,0.6818,0.6826,648600000.0
2008-09-24 09:55:00,0.6826,0.68285,0.6824,0.6826,303200000.0
2008-09-24 10:00:00,0.6826,0.68345,0.6822,0.6834,125800000.0
2008-09-24 10:05:00,0.68345,0.684,0.6832,0.68355,659700000.0
2008-09-24 10:10:00,0.6836,0.6843,0.6833,0.684,720800000.0
2008-09-24 10:15:00,0.684,0.6846,0.6838,0.6838,447100000.0
2008-09-24 10:20:00,0.6838,0.68415,0.6831,0.68315,581500000.0
2008-09-24 10:25:00,0.68315,0.6841,0.6831,0.68385,281100000.0
2008-09-24 10:30:00,0.68385,0.6844,0.68385,0.68425,218600000.0
2008-09-24 10:35:00,0.68425,0.68495,0.68405,0.6848,523500000.0
2008-09-24 10:40:00,0.6848,0.6848,0.6842,0.6842,117900000.0
2008-09-24 10:45:00,0.68415,0.6846,0.6838,0.6846,384400000.0
2008-09-24 10:50:00,0.6846,0.6854,0.6845,0.6853,409900000.0
2008-09-24 10:55:00,0.6853,0.68605,0.6852,0.6859,509100000.0
2008-09-24 11:00:00,0.68585,0.68615,0.68535,0.6856,704300000.0
2008-09-24 11:05:00,0.6856,0.6858,0.6854,0.68565,408400000.0
2008-09-24 11:10:00,0.68565,0.6858,0.68535,0.6856,342300000.0
2008-09-24 11:15:00,0.6856,0.68615,0.68545,0.68595,354300000.0
2008-09-24 11:20:00,0.68595,0.686,0.6853,0.68535,256700000.0
2008-09-24 11:25:00,0.68535,0.68555,0.6848,0.68545,409400000.0
2008-09-24 11:30:00,0.6854,0.6855,0.6852,0.68525,143400000.0
2008-09-24 11:35:00,0.68525,0.68538,0.6849,0.68535,167800000.0
2008-09-24 11:40:00,0.68525,0.6853,0.6846,0.6849,255900000.0
2008-09-24 11:45:00,0.6849,0.685,0.6842,0.68435,390600000.0
2008-09-24 11:50:00,0.68435,0.68445,0.6841,0.6841,585600000.0
2008-09-24 11:55:00,0.68415,0.6853,0.68395,0.6849,762900000.0
2008-09-24 12:00:00,0.68485,0.6849,0.6844,0.6846,186300000.0
2008-09-24 12:05:00,0.6846,0.6847,0.68415,0.68465,112500000.0
2008-09-24 12:10:00,0.68465,0.68465,0.6845,0.6845,283800000.0
2008-09-24 12:15:00,0.6845,0.6845,0.6841,0.6841,191400000.0
2008-09-24 12:20:00,0.6841,0.68445,0.6841,0.6844,113700000.0
2008-09-24 12:25:00,0.6844,0.6844,0.68365,0.68435,151000000.0
2008-09-24 12:30:00,0.68435,0.6845,0.6841,0.68425,336100000.0
2008-09-24 12:35:00,0.68425,0.6844,0.68405,0.6841,121200000.0
2008-09-24 12:40:00,0.6841,0.6843,0.6841,0.6842,49600000.0
2008-09-24 12:45:00,0.6842,0.68425,0.68415,0.6842,68300000.0
2008-09-24 12:50:00,0.6842,0.68445,0.6841,0.68435,59200000.0
2008-09-24 12:55:00,0.68435,0.68435,0.6835,0.68425,305600000.0
2008-09-24 13:00:00,0.68415,0.68465,0.68405,0.6846,247900000.0
2008-09-24 13:05:00,0.68455,0.68465,0.68415,0.6842,193300000.0
2008-09-24 13:10:00,0.68405,0.68452,0.68371,0.68425,92800000.0
2008-09-24 13:15:00,0.68425,0.6844,0.68387,0.68435,113600000.0
2008-09-24 13:20:00,0.6844,0.6847,0.6843,0.6845,55800000.0
2008-09-24 13:25:00,0.6845,0.68475,0.6843,0.68475,100000000.0
2008-09-24 13:30:00,0.68475,0.68535,0.68475,0.68495,267800000.0
2008-09-24 13:35:00,0.685,0.6852,0.6845,0.68455,135800000.0
2008-09-24 13:40:00,0.68455,0.68465,0.68445,0.6845,184600000.0
2008-09-24 13:45:00,0.6845,0.68515,0.68396,0.68455,251200000.0
2008-09-24 13:50:00,0.68445,0.6846,0.68375,0.6838,250300000.0
2008-09-24 13:55:00,0.6838,0.684,0.683,0.68335,324600000.0
2008-09-24 14:00:00,0.68335,0.6836,0.6833,0.6834,139300000.0
2008-09-24 14:05:00,0.6834,0.6835,0.6831,0.68345,259200000.0
2008-09-24 14:10:00,0.68345,0.68345,0.68325,0.6834,132400000.0
2008-09-24 14:15:00,0.6835,0.6839,0.68292,0.6836,281600000.0
2008-09-24 14:20:00,0.6836,0.6852,0.6836,0.685,292900000.0
2008-09-24 14:25:00,0.68495,0.6853,0.6849,0.68505,131100000.0
2008-09-24 14:30:00,0.68505,0.68685,0.6849,0.68625,675500000.0
2008-09-24 14:35:00,0.68625,0.68775,0.6861,0.68635,558400000.0
2008-09-24 14:40:00,0.68635,0.6871,0.68635,0.6866,606200000.0
2008-09-24 14:45:00,0.6866,0.6869,0.68655,0.6866,153800000.0
2008-09-24 14:50:00,0.6866,0.6872,0.686,0.68685,427900000.0
2008-09-24 14:55:00,0.68685,0.68765,0.6867,0.68765,153700000.0
2008-09-24 15:00:00,0.68765,0.68765,0.6868,0.6873,316100000.0
2008-09-24 15:05:00,0.68735,0.68765,0.6872,0.6873,198800000.0
2008-09-24 15:10:00,0.6873,0.68815,0.6873,0.6878,436799999.0
2008-09-24 15:15:00,0.6878,0.688,0.68705,0.6877,406599999.0
2008-09-24 15:20:00,0.6877,0.68775,0.68735,0.6874,62700000.0
2008-09-24 15:25:00,0.6873,0.6875,0.6868,0.6868,188800000.0
2008-09-24 15:30:00,0.6868,0.6868,0.686,0.6863,386300000.0
2008-09-24 15:35:00,0.6863,0.6864,0.68555,0.6862,465800000.0
2008-09-24 15:40:00,0.6862,0.68635,0.6856,0.6858,402100000.0
2008-09-24 15:45:00,0.6858,0.68625,0.6856,0.686,695000000.0
2008-09-24 15:50:00,0.686,0.6872,0.686,0.6869,295200000.0
2008-09-24 15:55:00,0.6869,0.6872,0.6866,0.68685,230000000.0
2008-09-24 16:00:00,0.6869,0.68855,0.6867,0.6877,259600000.0
2008-09-24 16:05:00,0.6877,0.6877,0.6872,0.6873,155500000.0
2008-09-24 16:10:00,0.6873,0.6873,0.6845,0.6847,781600005.0
2008-09-24 16:15:00,0.68465,0.68475,0.68315,0.68385,352400000.0
2008-09-24 16:20:00,0.68385,0.6862,0.68385,0.6859,667100000.0
2008-09-24 16:25:00,0.6859,0.6859,0.68485,0.6851,511800000.0
2008-09-24 16:30:00,0.68515,0.6865,0.6851,0.68525,303900000.0
2008-09-24 16:35:00,0.68525,0.68525,0.68445,0.685,290400000.0
2008-09-24 16:40:00,0.685,0.68525,0.6847,0.685,168500000.0
2008-09-24 16:45:00,0.685,0.6863,0.6847,0.6854,477300000.0
2008-09-24 16:50:00,0.6854,0.68645,0.68505,0.6862,364300000.0
2008-09-24 16:55:00,0.6862,0.6868,0.686,0.68635,587400001.0
2008-09-24 17:00:00,0.6863,0.6863,0.6854,0.68575,242100000.0
2008-09-24 17:05:00,0.68575,0.6862,0.68575,0.68605,191400000.0
2008-09-24 17:10:00,0.68625,0.68625,0.6851,0.6852,199400000.0
2008-09-24 17:15:00,0.68525,0.68625,0.6852,0.68595,268100000.0
2008-09-24 17:20:00,0.686,0.68655,0.6858,0.6862,547700000.0
2008-09-24 17:25:00,0.6863,0.68645,0.6861,0.68625,106800000.0
2008-09-24 17:30:00,0.6862,0.6863,0.68545,0.68545,330200000.0
2008-09-24 17:35:00,0.6854,0.68585,0.68525,0.6857,139100000.0
2008-09-24 17:40:00,0.68575,0.6859,0.68505,0.6854,160200000.0
2008-09-24 17:45:00,0.6854,0.6857,0.68525,0.68545,244400000.0
2008-09-24 17:50:00,0.6855,0.68555,0.6842,0.68535,402700000.0
2008-09-24 17:55:00,0.68535,0.6859,0.68485,0.68585,379900000.0
2008-09-24 18:00:00,0.68575,0.6859,0.68445,0.6848,215100000.0
2008-09-24 18:05:00,0.68485,0.68545,0.68375,0.68425,408100000.0
2008-09-24 18:10:00,0.6843,0.68505,0.68395,0.68475,219200000.0
2008-09-24 18:15:00,0.68475,0.6848,0.68285,0.6831,328000000.0
2008-09-24 18:20:00,0.6831,0.68355,0.68225,0.6827,329400000.0
2008-09-24 18:25:00,0.68285,0.68315,0.68215,0.6826,248100000.0
2008-09-24 18:30:00,0.6825,0.6836,0.6825,0.6834,297200000.0
2008-09-24 18:35:00,0.6835,0.68395,0.68335,0.68355,103000000.0
2008-09-24 18:40:00,0.68355,0.68355,0.68315,0.6834,43100000.0
2008-09-24 18:45:00,0.68345,0.684,0.683,0.684,100100000.0
2008-09-24 18:50:00,0.6839,0.6839,0.6836,0.68375,56600000.0
2008-09-24 18:55:00,0.6838,0.6839,0.68345,0.68385,146900000.0
2008-09-24 19:00:00,0.68385,0.68395,0.6838,0.68385,42500000.0
2008-09-24 19:05:00,0.6839,0.68415,0.68348,0.684,233200000.0
2008-09-24 19:10:00,0.684,0.6841,0.6839,0.6839,120800000.0
2008-09-24 19:15:00,0.6839,0.68395,0.68355,0.68355,220900000.0
2008-09-24 19:20:00,0.6836,0.68505,0.6836,0.6849,120100000.0
2008-09-24 19:25:00,0.68485,0.68605,0.68485,0.6857,142500000.0
2008-09-24 19:30:00,0.6855,0.6857,0.68515,0.68515,71600000.0
2008-09-24 19:35:00,0.6851,0.68545,0.68467,0.6851,123700000.0
2008-09-24 19:40:00,0.6851,0.686,0.685,0.68569,472200000.0
2008-09-24 19:45:00,0.68568,0.686,0.68545,0.68545,326000000.0
2008-09-24 19:50:00,0.6856,0.68565,0.685,0.68527,106300000.0
2008-09-24 19:55:00,0.68565,0.6858,0.68526,0.6857,76700000.0
2008-09-24 20:00:00,0.6858,0.68585,0.68541,0.68555,63700000.0
2008-09-24 20:05:00,0.68554,0.6858,0.68536,0.6856,145600000.0
2008-09-24 20:10:00,0.6856,0.6856,0.68545,0.6855,39000000.0
2008-09-24 20:15:00,0.6855,0.68555,0.6853,0.6855,99100000.0
2008-09-24 20:20:00,0.6856,0.6857,0.6855,0.6857,52600000.0
2008-09-24 20:25:00,0.68522,0.6856,0.68518,0.68541,134400000.0
2008-09-24 20:30:00,0.68545,0.68589,0.6852,0.6852,113600000.0
2008-09-24 20:35:00,0.68535,0.68585,0.685,0.68521,156800000.0
2008-09-24 20:40:00,0.6858,0.6866,0.68575,0.6861,171400000.0
2008-09-24 20:45:00,0.6861,0.68705,0.68605,0.68665,105700000.0
2008-09-24 20:50:00,0.68665,0.68665,0.68583,0.68645,98100000.0
2008-09-24 20:55:00,0.68655,0.68655,0.68515,0.68525,101200000.0
2008-09-24 21:00:00,0.68525,0.68545,0.685,0.6854,93400000.0
2008-09-24 21:05:00,0.68494,0.68545,0.68479,0.68545,180400000.0
2008-09-24 21:10:00,0.68545,0.68545,0.68479,0.6853,433499998.0
2008-09-24 21:15:00,0.6853,0.6853,0.68403,0.68453,194200000.0
2008-09-24 21:20:00,0.68451,0.6848,0.6843,0.6845,340900001.0
2008-09-24 21:25:00,0.68455,0.6848,0.6845,0.6847,87200002.0
2008-09-24 21:30:00,0.6847,0.6848,0.68429,0.68435,59400000.0
2008-09-24 21:35:00,0.68438,0.6848,0.68437,0.6846,47800000.0
2008-09-24 21:40:00,0.6846,0.6846,0.6835,0.6837,87200000.0
2008-09-24 21:45:00,0.68365,0.68375,0.68235,0.68235,232200000.0
2008-09-24 21:50:00,0.6825,0.68255,0.6817,0.68225,166400000.0
2008-09-24 21:55:00,0.6823,0.68255,0.68186,0.68192,63400000.0
2008-09-24 22:00:00,0.6824,0.6842,0.6823,0.68275,219900000.0
2008-09-24 22:05:00,0.6827,0.6828,0.68265,0.6827,44700000.0
2008-09-24 22:10:00,0.6827,0.6828,0.68242,0.6827,78400000.0
2008-09-24 22:15:00,0.6827,0.6827,0.68236,0.68265,41400000.0
2008-09-24 22:20:00,0.68265,0.6827,0.6826,0.6826,29800000.0
2008-09-24 22:25:00,0.6825,0.68255,0.68245,0.6825,32400000.0
2008-09-24 22:30:00,0.68225,0.68261,0.68224,0.6825,95800000.0
2008-09-24 22:35:00,0.68204,0.68258,0.68194,0.68248,200900000.0
2008-09-24 22:40:00,0.68251,0.68273,0.68204,0.68216,319700000.0
2008-09-24 22:45:00,0.68285,0.68285,0.68233,0.68256,84800000.0
2008-09-24 22:50:00,0.68255,0.68315,0.68238,0.683,81800000.0
2008-09-24 22:55:00,0.683,0.68315,0.68255,0.6828,44300000.0
2008-09-24 23:00:00,0.6827,0.68335,0.6826,0.68316,158500000.0
2008-09-24 23:05:00,0.68322,0.6836,0.68315,0.6836,80400000.0
2008-09-24 23:10:00,0.6835,0.68365,0.68304,0.68325,102300000.0
2008-09-24 23:15:00,0.68335,0.68335,0.68237,0.68261,68700000.0
2008-09-24 23:20:00,0.68266,0.68289,0.68235,0.6825,107200000.0
2008-09-24 23:25:00,0.6825,0.6825,0.68158,0.68205,80700000.0
2008-09-24 23:30:00,0.68178,0.68227,0.68158,0.6818,218100000.0
2008-09-24 23:35:00,0.6819,0.6819,0.68149,0.68185,143000000.0
2008-09-24 23:40:00,0.68161,0.68215,0.68144,0.68215,109600000.0
2008-09-24 23:45:00,0.68215,0.68215,0.68173,0.6819,148600000.0
2008-09-24 23:50:00,0.68207,0.6824,0.68185,0.6819,101000000.0
2008-09-24 23:55:00,0.68198,0.68209,0.6814,0.6818,112000000.0
2008-09-25 00:00:00,0.68185,0.68216,0.68158,0.6819,104200000.0
2008-09-25 00:05:00,0.68172,0.68203,0.68152,0.6818,214200000.0
2008-09-25 00:10:00,0.68243,0.68247,0.68154,0.68177,106300000.0
2008-09-25 00:15:00,0.68167,0.68195,0.68155,0.6818,85500000.0
2008-09-25 00:20:00,0.68176,0.68225,0.68157,0.68225,210600000.0
2008-09-25 00:25:00,0.68176,0.6825,0.6817,0.6825,43500000.0
2008-09-25 00:30:00,0.68255,0.6826,0.68201,0.68223,137500000.0
2008-09-25 00:35:00,0.6826,0.6826,0.68208,0.68235,120300000.0
2008-09-25 00:40:00,0.68235,0.68245,0.68192,0.68245,92400000.0
2008-09-25 00:45:00,0.68245,0.6827,0.68235,0.6825,69300000.0
2008-09-25 00:50:00,0.68245,0.6826,0.68235,0.68235,56200000.0
2008-09-25 00:55:00,0.68235,0.68235,0.68194,0.68235,44200000.0
2008-09-25 01:00:00,0.68235,0.68235,0.68195,0.682,26800000.0
2008-09-25 01:05:00,0.682,0.6826,0.682,0.68234,83500000.0
2008-09-25 01:10:00,0.68235,0.6832,0.68231,0.68305,109100000.0
2008-09-25 01:15:00,0.68305,0.68335,0.68238,0.68268,126500000.0
2008-09-25 01:20:00,0.6827,0.683,0.6827,0.683,34500000.0
2008-09-25 01:25:00,0.6831,0.68345,0.6829,0.68335,74800000.0
2008-09-25 01:30:00,0.6835,0.6839,0.68315,0.6835,79400000.0
2008-09-25 01:35:00,0.6835,0.6835,0.6831,0.6832,19200000.0
2008-09-25 01:40:00,0.68303,0.6834,0.68283,0.6834,70700000.0
2008-09-25 01:45:00,0.6834,0.6836,0.6832,0.6834,49900000.0
2008-09-25 01:50:00,0.6833,0.68335,0.68267,0.68302,53600000.0
2008-09-25 01:55:00,0.6831,0.6838,0.68301,0.6838,121900000.0
2008-09-25 02:00:00,0.68375,0.684,0.68305,0.68355,145000000.0
2008-09-25 02:05:00,0.6836,0.68365,0.6831,0.68355,108300000.0
2008-09-25 02:10:00,0.68332,0.6836,0.6826,0.68312,93100000.0
2008-09-25 02:15:00,0.68321,0.6835,0.68317,0.6834,104300000.0
2008-09-25 02:20:00,0.6834,0.6834,0.6829,0.6831,108800000.0
2008-09-25 02:25:00,0.68325,0.6835,0.68305,0.6831,108300000.0
2008-09-25 02:30:00,0.6831,0.6832,0.6829,0.68315,76400000.0
2008-09-25 02:35:00,0.6832,0.6834,0.68305,0.6834,110400000.0
2008-09-25 02:40:00,0.6834,0.68345,0.68275,0.68335,122500000.0
2008-09-25 02:45:00,0.68335,0.6838,0.68325,0.6837,87400000.0
2008-09-25 02:50:00,0.68365,0.6837,0.683,0.68315,190700000.0
2008-09-25 02:55:00,0.68315,0.68315,0.6828,0.68295,145100000.0
2008-09-25 03:00:00,0.68295,0.6838,0.68295,0.6835,151900000.0
2008-09-25 03:05:00,0.6835,0.6835,0.68296,0.6835,73500000.0
2008-09-25 03:10:00,0.6835,0.6835,0.68345,0.68345,72100000.0
2008-09-25 03:15:00,0.68345,0.68495,0.68345,0.6849,248600000.0
2008-09-25 03:20:00,0.685,0.6851,0.684,0.68505,277100000.0
2008-09-25 03:25:00,0.68505,0.6851,0.6839,0.68405,188000000.0
2008-09-25 03:30:00,0.684,0.68475,0.684,0.6843,180800000.0
2008-09-25 03:35:00,0.68435,0.6849,0.6839,0.6843,157500000.0
2008-09-25 03:40:00,0.6842,0.68515,0.6842,0.68505,165000000.0
2008-09-25 03:45:00,0.68505,0.6851,0.68475,0.6848,48400000.0
2008-09-25 03:50:00,0.6848,0.6859,0.68475,0.6856,126900000.0
2008-09-25 03:55:00,0.6856,0.68655,0.68545,0.68545,130200000.0
2008-09-25 04:00:00,0.68545,0.68545,0.68475,0.6853,155500000.0
2008-09-25 04:05:00,0.6854,0.6854,0.6846,0.6851,131200000.0
2008-09-25 04:10:00,0.68515,0.6854,0.68495,0.68535,73900000.0
2008-09-25 04:15:00,0.6852,0.6852,0.6851,0.6851,121000000.0
2008-09-25 04:20:00,0.6851,0.6851,0.68485,0.685,55400000.0
2008-09-25 04:25:00,0.68495,0.68495,0.6843,0.68495,95300000.0
2008-09-25 04:30:00,0.6849,0.68545,0.6849,0.6852,43900000.0
2008-09-25 04:35:00,0.68525,0.68625,0.68525,0.6858,161600000.0
2008-09-25 04:40:00,0.6859,0.6861,0.6853,0.6853,142100000.0
2008-09-25 04:45:00,0.68535,0.68605,0.6853,0.68565,90200000.0
2008-09-25 04:50:00,0.68555,0.6862,0.68555,0.68615,44000000.0
2008-09-25 04:55:00,0.6862,0.68705,0.68615,0.68675,93800000.0
2008-09-25 05:00:00,0.6866,0.687,0.6863,0.687,126400000.0
2008-09-25 05:05:00,0.687,0.6876,0.6869,0.68705,165300000.0
2008-09-25 05:10:00,0.68688,0.68715,0.68644,0.687,104500000.0
2008-09-25 05:15:00,0.687,0.687,0.68675,0.68685,68300000.0
2008-09-25 05:20:00,0.68685,0.68725,0.68675,0.687,53000000.0
2008-09-25 05:25:00,0.687,0.6872,0.68695,0.68715,76500000.0
2008-09-25 05:30:00,0.68715,0.68715,0.68665,0.68665,86200000.0
2008-09-25 05:35:00,0.68665,0.68685,0.68665,0.6868,66100000.0
2008-09-25 05:40:00,0.6868,0.687,0.68675,0.687,51900000.0
2008-09-25 05:45:00,0.68685,0.687,0.68645,0.68675,75400000.0
2008-09-25 05:50:00,0.6867,0.687,0.68665,0.6868,66300000.0
2008-09-25 05:55:00,0.6868,0.6868,0.68604,0.6865,112500000.0
2008-09-25 06:00:00,0.6865,0.6868,0.6864,0.6864,56600000.0
2008-09-25 06:05:00,0.68645,0.68645,0.686,0.68615,268400000.0
2008-09-25 06:10:00,0.6862,0.68625,0.6861,0.6862,62100000.0
2008-09-25 06:15:00,0.68625,0.6864,0.68608,0.68625,67400000.0
2008-09-25 06:20:00,0.68628,0.6866,0.68608,0.6866,59200000.0
2008-09-25 06:25:00,0.6868,0.68685,0.6858,0.6861,80600000.0
2008-09-25 06:30:00,0.68595,0.68625,0.6851,0.68565,91400000.0
2008-09-25 06:35:00,0.68529,0.6862,0.68492,0.68605,174800000.0
2008-09-25 06:40:00,0.6861,0.68615,0.68555,0.68575,87300000.0
2008-09-25 06:45:00,0.6856,0.686,0.6855,0.686,100800000.0
2008-09-25 06:50:00,0.686,0.68615,0.68575,0.68575,47400000.0
2008-09-25 06:55:00,0.6859,0.6859,0.6855,0.6855,42600000.0
2008-09-25 07:00:00,0.6855,0.6864,0.6855,0.6862,131000000.0
2008-09-25 07:05:00,0.6862,0.68655,0.6861,0.68625,55800000.0
2008-09-25 07:10:00,0.68645,0.68655,0.6862,0.6862,69200000.0
2008-09-25 07:15:00,0.68615,0.6864,0.68615,0.6864,53800000.0
2008-09-25 07:20:00,0.68635,0.68655,0.68595,0.68595,96400000.0
2008-09-25 07:25:00,0.68595,0.68625,0.68545,0.68625,78400000.0
2008-09-25 07:30:00,0.68615,0.68615,0.68545,0.6856,194800000.0
2008-09-25 07:35:00,0.6856,0.68605,0.68555,0.6859,48700000.0
2008-09-25 07:40:00,0.6858,0.6859,0.6853,0.6855,138500000.0
2008-09-25 07:45:00,0.68555,0.686,0.6854,0.6859,227100000.0
2008-09-25 07:50:00,0.6859,0.686,0.68585,0.6859,36400000.0
2008-09-25 07:55:00,0.68605,0.68605,0.6856,0.6856,81400000.0
2008-09-25 08:00:00,0.6856,0.6859,0.6854,0.68575,132100000.0
2008-09-25 08:05:00,0.68575,0.68625,0.6857,0.68605,124200000.0
2008-09-25 08:10:00,0.686,0.6867,0.6855,0.68665,158600000.0
2008-09-25 08:15:00,0.68675,0.68675,0.686,0.68625,146300000.0
2008-09-25 08:20:00,0.6862,0.68645,0.68565,0.68565,117700000.0
2008-09-25 08:25:00,0.68575,0.6861,0.6852,0.6857,356600000.0
2008-09-25 08:30:00,0.68565,0.68635,0.68565,0.68635,113100000.0
2008-09-25 08:35:00,0.6864,0.68725,0.68635,0.68645,185500000.0
2008-09-25 08:40:00,0.68655,0.6882,0.6864,0.68715,473500000.0
2008-09-25 08:45:00,0.68715,0.6874,0.68685,0.6872,417400000.0
2008-09-25 08:50:00,0.68715,0.68755,0.6868,0.687,225400000.0
2008-09-25 08:55:00,0.687,0.68815,0.68695,0.68815,279400000.0
2008-09-25 09:00:00,0.68805,0.68845,0.68765,0.6879,173600000.0
2008-09-25 09:05:00,0.68743,0.68805,0.68743,0.68775,172200000.0
2008-09-25 09:10:00,0.68775,0.68775,0.68685,0.68705,241500000.0
2008-09-25 09:15:00,0.687,0.68735,0.6867,0.68675,144500000.0
2008-09-25 09:20:00,0.68665,0.68685,0.6865,0.6866,80600000.0
2008-09-25 09:25:00,0.6865,0.6876,0.6865,0.6876,115600000.0
2008-09-25 09:30:00,0.68765,0.68805,0.68695,0.6874,483500000.0
2008-09-25 09:35:00,0.68735,0.6877,0.6873,0.6876,271200000.0
2008-09-25 09:40:00,0.6876,0.68785,0.6875,0.68755,212800000.0
2008-09-25 09:45:00,0.68765,0.6877,0.68725,0.68745,239800000.0
2008-09-25 09:50:00,0.6874,0.6876,0.68715,0.6872,213200000.0
2008-09-25 09:55:00,0.6873,0.68795,0.6871,0.68795,438000000.0
2008-09-25 10:00:00,0.68805,0.6884,0.687,0.6881,458500000.0
2008-09-25 10:05:00,0.68805,0.6892,0.68795,0.68845,312000000.0
2008-09-25 10:10:00,0.68845,0.6886,0.688,0.68815,356000000.0
2008-09-25 10:15:00,0.6882,0.68875,0.6881,0.6886,331400000.0
2008-09-25 10:20:00,0.6886,0.6886,0.6882,0.6885,237200000.0
2008-09-25 10:25:00,0.68845,0.6885,0.68825,0.68835,174200000.0
2008-09-25 10:30:00,0.68835,0.68835,0.68795,0.688,220200000.0
2008-09-25 10:35:00,0.688,0.6885,0.688,0.6882,232800000.0
2008-09-25 10:40:00,0.6882,0.6888,0.6882,0.68875,190800000.0
2008-09-25 10:45:00,0.6888,0.6891,0.6883,0.6891,380900000.0
2008-09-25 10:50:00,0.6891,0.6892,0.6888,0.689,320500000.0
2008-09-25 10:55:00,0.689,0.689,0.6882,0.6886,544300000.0
2008-09-25 11:00:00,0.6886,0.6897,0.6886,0.6896,438500000.0
2008-09-25 11:05:00,0.68965,0.69035,0.6896,0.68965,310500000.0
2008-09-25 11:10:00,0.6897,0.68975,0.6894,0.6897,215200000.0
2008-09-25 11:15:00,0.68965,0.68995,0.6894,0.68985,217800000.0
2008-09-25 11:20:00,0.68985,0.6901,0.6896,0.68975,249800000.0
2008-09-25 11:25:00,0.68975,0.68985,0.6893,0.6894,229200000.0
2008-09-25 11:30:00,0.68935,0.68945,0.6888,0.6889,127200000.0
2008-09-25 11:35:00,0.6889,0.68915,0.68755,0.68785,263300000.0
2008-09-25 11:40:00,0.6879,0.68805,0.6873,0.6879,257200000.0
2008-09-25 11:45:00,0.6879,0.68825,0.68735,0.6877,284100000.0
2008-09-25 11:50:00,0.68775,0.68825,0.68765,0.68795,135700000.0
2008-09-25 11:55:00,0.6879,0.68845,0.6879,0.6883,220900000.0
2008-09-25 12:00:00,0.6883,0.6884,0.6883,0.6883,361000000.0
2008-09-25 12:05:00,0.6883,0.6883,0.68771,0.6883,452100000.0
2008-09-25 12:10:00,0.6883,0.6886,0.68816,0.68838,157700000.0
2008-09-25 12:15:00,0.68855,0.689,0.68855,0.6886,216200000.0
2008-09-25 12:20:00,0.6886,0.6886,0.6883,0.6885,204800000.0
2008-09-25 12:25:00,0.6885,0.6885,0.68755,0.68755,542600000.0
2008-09-25 12:30:00,0.6877,0.6877,0.68665,0.6867,307500000.0
2008-09-25 12:35:00,0.68665,0.68705,0.68625,0.6868,225700000.0
2008-09-25 12:40:00,0.68685,0.6869,0.68525,0.6855,300200000.0
2008-09-25 12:45:00,0.68545,0.68605,0.6853,0.68535,400500000.0
2008-09-25 12:50:00,0.6853,0.68545,0.68505,0.6853,315000000.0
2008-09-25 12:55:00,0.6853,0.6853,0.6835,0.6844,559800000.0
2008-09-25 13:00:00,0.6844,0.6849,0.684,0.68455,393900000.0
2008-09-25 13:05:00,0.6846,0.6849,0.68455,0.6849,129200000.0
2008-09-25 13:10:00,0.68495,0.68515,0.6837,0.6838,199100000.0
2008-09-25 13:15:00,0.6839,0.68475,0.68375,0.6845,282900000.0
2008-09-25 13:20:00,0.6845,0.68505,0.6845,0.6846,461200000.0
2008-09-25 13:25:00,0.6846,0.68515,0.68451,0.6851,123300000.0
2008-09-25 13:30:00,0.68505,0.6856,0.685,0.6853,122900000.0
2008-09-25 13:35:00,0.6853,0.68535,0.68465,0.68495,193700000.0
2008-09-25 13:40:00,0.68495,0.68535,0.6849,0.68535,342800002.0
2008-09-25 13:45:00,0.68535,0.68605,0.68525,0.68585,125600000.0
2008-09-25 13:50:00,0.68585,0.68605,0.6855,0.68605,139600000.0
2008-09-25 13:55:00,0.6861,0.68645,0.68545,0.6861,439700000.0
2008-09-25 14:00:00,0.686,0.6876,0.68595,0.6875,186200000.0
2008-09-25 14:05:00,0.68735,0.68775,0.68635,0.6864,305600000.0
2008-09-25 14:10:00,0.6864,0.68805,0.68565,0.6878,351700000.0
2008-09-25 14:15:00,0.6878,0.689,0.6878,0.689,333900000.0
2008-09-25 14:20:00,0.68905,0.6891,0.6875,0.688,573800000.0
2008-09-25 14:25:00,0.688,0.6882,0.68685,0.6869,1532300002.0
2008-09-25 14:30:00,0.6869,0.6883,0.68685,0.6883,242400000.0
2008-09-25 14:35:00,0.6882,0.6885,0.6876,0.6884,188500000.0
2008-09-25 14:40:00,0.6884,0.689,0.688,0.68855,265300000.0
2008-09-25 14:45:00,0.6885,0.68865,0.6873,0.68735,271500000.0
2008-09-25 14:50:00,0.6873,0.68815,0.6865,0.68735,481500000.0
2008-09-25 14:55:00,0.6874,0.68795,0.68655,0.687,375600000.0
2008-09-25 15:00:00,0.687,0.68755,0.6865,0.6874,269300000.0
2008-09-25 15:05:00,0.68745,0.6879,0.68725,0.68725,129800000.0
2008-09-25 15:10:00,0.6872,0.6873,0.68545,0.6861,261000000.0
2008-09-25 15:15:00,0.68615,0.68695,0.686,0.6867,215600000.0
2008-09-25 15:20:00,0.68665,0.68825,0.6866,0.6881,149200000.0
2008-09-25 15:25:00,0.6881,0.6882,0.68765,0.68795,188400000.0
2008-09-25 15:30:00,0.6879,0.68875,0.68785,0.6882,170700000.0
2008-09-25 15:35:00,0.68825,0.68825,0.6876,0.68775,84300000.0
2008-09-25 15:40:00,0.68775,0.68795,0.68745,0.68755,223300000.0
2008-09-25 15:45:00,0.6876,0.6877,0.6871,0.6874,177600000.0
2008-09-25 15:50:00,0.6874,0.68805,0.6869,0.6871,242400000.0
2008-09-25 15:55:00,0.6871,0.6878,0.68665,0.68675,193500000.0
2008-09-25 16:00:00,0.68665,0.68735,0.6862,0.68625,220800000.0
2008-09-25 16:05:00,0.6863,0.68705,0.6858,0.6862,207400000.0
2008-09-25 16:10:00,0.68625,0.68715,0.68625,0.68635,367200000.0
2008-09-25 16:15:00,0.68635,0.6864,0.6856,0.6856,284000000.0
2008-09-25 16:20:00,0.6856,0.6857,0.6838,0.68395,461300000.0
2008-09-25 16:25:00,0.6839,0.6841,0.6826,0.6833,305900000.0
2008-09-25 16:30:00,0.6833,0.6859,0.6832,0.6852,469300000.0
2008-09-25 16:35:00,0.6852,0.6852,0.684,0.68445,295700000.0
2008-09-25 16:40:00,0.6845,0.6845,0.6836,0.6838,287700000.0
2008-09-25 16:45:00,0.6839,0.6847,0.6836,0.6846,337900000.0
2008-09-25 16:50:00,0.6846,0.68545,0.6846,0.68505,279200000.0
2008-09-25 16:55:00,0.6851,0.6854,0.6839,0.6839,344200000.0
2008-09-25 17:00:00,0.6839,0.6846,0.6839,0.68415,220100000.0
2008-09-25 17:05:00,0.68415,0.68415,0.68385,0.6839,144400000.0
2008-09-25 17:10:00,0.6839,0.6839,0.6833,0.6838,229900000.0
2008-09-25 17:15:00,0.6838,0.68455,0.6838,0.6842,200600000.0
2008-09-25 17:20:00,0.68415,0.6842,0.68335,0.684,153400000.0
2008-09-25 17:25:00,0.68405,0.68465,0.68385,0.684,321300000.0
2008-09-25 17:30:00,0.684,0.68425,0.68355,0.6841,109000000.0
2008-09-25 17:35:00,0.6841,0.68425,0.68335,0.68335,336400000.0
2008-09-25 17:40:00,0.68335,0.68355,0.6825,0.6832,426800000.0
2008-09-25 17:45:00,0.68325,0.6835,0.6829,0.68305,355600000.0
2008-09-25 17:50:00,0.68305,0.6834,0.68265,0.6832,310600000.0
2008-09-25 17:55:00,0.68325,0.6835,0.68315,0.68325,192200000.0
2008-09-25 18:00:00,0.68325,0.6844,0.6832,0.6841,130200000.0
2008-09-25 18:05:00,0.68415,0.6843,0.68365,0.6839,52700000.0
2008-09-25 18:10:00,0.68365,0.6839,0.68327,0.6835,193100000.0
2008-09-25 18:15:00,0.68355,0.68435,0.68345,0.6841,189400000.0
2008-09-25 18:20:00,0.6841,0.6842,0.6836,0.68365,195100000.0
2008-09-25 18:25:00,0.6836,0.6838,0.68335,0.68375,154800000.0
2008-09-25 18:30:00,0.6837,0.6838,0.68345,0.6838,76600000.0
2008-09-25 18:35:00,0.6838,0.6847,0.6838,0.68425,128400000.0
2008-09-25 18:40:00,0.6843,0.6843,0.6833,0.68365,228100003.0
2008-09-25 18:45:00,0.6837,0.6837,0.6834,0.6834,235600000.0
2008-09-25 18:50:00,0.68291,0.68345,0.6829,0.68335,519800000.0
2008-09-25 18:55:00,0.6834,0.68345,0.6817,0.6818,310900000.0
2008-09-25 19:00:00,0.68185,0.6832,0.68085,0.682,777499999.0
2008-09-25 19:05:00,0.682,0.683,0.68175,0.68275,169400000.0
2008-09-25 19:10:00,0.68275,0.6828,0.6822,0.68245,151800000.0
2008-09-25 19:15:00,0.6825,0.68285,0.68245,0.6825,49600000.0
2008-09-25 19:20:00,0.6825,0.6838,0.6825,0.6834,163300000.0
2008-09-25 19:25:00,0.6834,0.6835,0.6831,0.6834,109600000.0
2008-09-25 19:30:00,0.6834,0.68365,0.68277,0.683,150200000.0
2008-09-25 19:35:00,0.683,0.6831,0.6817,0.6817,274600000.0
2008-09-25 19:40:00,0.6817,0.6829,0.68109,0.6829,174000000.0
2008-09-25 19:45:00,0.6829,0.6829,0.68175,0.68225,138400000.0
2008-09-25 19:50:00,0.6822,0.6824,0.68185,0.68225,140100000.0
2008-09-25 19:55:00,0.68225,0.68225,0.68205,0.6822,51200000.0
2008-09-25 20:00:00,0.6822,0.6822,0.68172,0.6822,166000000.0
2008-09-25 20:05:00,0.68215,0.68235,0.68115,0.6823,160600000.0
2008-09-25 20:10:00,0.68225,0.68225,0.68125,0.68155,62800000.0
2008-09-25 20:15:00,0.68155,0.68205,0.6813,0.6816,100800000.0
2008-09-25 20:20:00,0.6815,0.68165,0.6808,0.68165,61000000.0
2008-09-25 20:25:00,0.68175,0.68185,0.6814,0.68165,91800000.0
2008-09-25 20:30:00,0.68155,0.68165,0.68116,0.68155,65200000.0
2008-09-25 20:35:00,0.68155,0.68155,0.68115,0.6813,39400000.0
2008-09-25 20:40:00,0.68097,0.68157,0.6808,0.681,101800000.0
2008-09-25 20:45:00,0.681,0.681,0.6795,0.68045,175600000.0
2008-09-25 20:50:00,0.68035,0.68245,0.68035,0.68245,170000000.0
2008-09-25 20:55:00,0.68245,0.6835,0.6818,0.6831,249300000.0
2008-09-25 21:00:00,0.6831,0.6833,0.68285,0.68295,98000000.0
2008-09-25 21:05:00,0.6829,0.68295,0.68265,0.6828,32800000.0
2008-09-25 21:10:00,0.6828,0.68285,0.6828,0.68285,15400000.0
2008-09-25 21:15:00,0.6828,0.68285,0.68211,0.68247,51200000.0
2008-09-25 21:20:00,0.6827,0.6828,0.68265,0.6827,37200000.0
2008-09-25 21:25:00,0.68275,0.68275,0.68227,0.68249,151300000.0
2008-09-25 21:30:00,0.68251,0.6831,0.6824,0.68295,77800000.0
2008-09-25 21:35:00,0.68285,0.68295,0.6827,0.68275,18700000.0
2008-09-25 21:40:00,0.68226,0.6828,0.68202,0.6828,86900000.0
2008-09-25 21:45:00,0.68275,0.68275,0.68149,0.68178,120000000.0
2008-09-25 21:50:00,0.68195,0.68195,0.68127,0.68159,157000000.0
2008-09-25 21:55:00,0.6819,0.68235,0.68147,0.68225,69200000.0
2008-09-25 22:00:00,0.68225,0.6823,0.68178,0.6822,17600000.0
2008-09-25 22:05:00,0.6822,0.6828,0.68165,0.68275,68000000.0
2008-09-25 22:10:00,0.6827,0.68295,0.68224,0.6829,79300000.0
2008-09-25 22:15:00,0.6829,0.683,0.6828,0.6828,23200000.0
2008-09-25 22:20:00,0.68231,0.68295,0.6823,0.6828,134800000.0
2008-09-25 22:25:00,0.6828,0.6828,0.68215,0.6825,340400000.0
2008-09-25 22:30:00,0.68255,0.6826,0.68197,0.6824,238100001.0
2008-09-25 22:35:00,0.6825,0.6825,0.68188,0.6823,302300000.0
2008-09-25 22:40:00,0.68203,0.6823,0.68144,0.6823,336900000.0
2008-09-25 22:45:00,0.6823,0.68235,0.68185,0.6822,105600000.0
2008-09-25 22:50:00,0.68235,0.6825,0.6819,0.6823,93300000.0
2008-09-25 22:55:00,0.6819,0.6823,0.6818,0.6818,98200000.0
2008-09-25 23:00:00,0.6818,0.68185,0.6817,0.6818,40600000.0
2008-09-25 23:05:00,0.6818,0.682,0.68152,0.68158,70000000.0
2008-09-25 23:10:00,0.6819,0.6819,0.6816,0.68167,87400000.0
2008-09-25 23:15:00,0.6817,0.6819,0.6815,0.68163,76300000.0
2008-09-25 23:20:00,0.6819,0.6819,0.68133,0.68156,173600000.0
2008-09-25 23:25:00,0.6817,0.6817,0.68115,0.68129,54400000.0
2008-09-25 23:30:00,0.68132,0.68184,0.68119,0.6817,121000000.0
2008-09-25 23:35:00,0.6817,0.6817,0.68131,0.6816,67600000.0
2008-09-25 23:40:00,0.6814,0.6814,0.6802,0.6805,118400000.0
2008-09-25 23:45:00,0.6805,0.6806,0.6802,0.6805,148800000.0
2008-09-25 23:50:00,0.6804,0.68045,0.67961,0.6804,177900000.0
2008-09-25 23:55:00,0.67983,0.6805,0.67976,0.6805,240800000.0
2008-09-26 00:00:00,0.6805,0.68055,0.67945,0.6801,100900000.0
2008-09-26 00:05:00,0.6801,0.68015,0.6798,0.68005,68500000.0
2008-09-26 00:10:00,0.68,0.6802,0.68,0.6802,27500000.0
2008-09-26 00:15:00,0.67958,0.68015,0.6793,0.6795,75200000.0
2008-09-26 00:20:00,0.6795,0.6802,0.6795,0.6802,105200000.0
2008-09-26 00:25:00,0.6802,0.68055,0.68005,0.68015,84100000.0
2008-09-26 00:30:00,0.68024,0.6809,0.68008,0.6807,132000000.0
2008-09-26 00:35:00,0.68075,0.68105,0.68034,0.68095,65900000.0
2008-09-26 00:40:00,0.68095,0.68105,0.6806,0.6807,40800000.0
2008-09-26 00:45:00,0.68065,0.68405,0.68025,0.68395,843499998.0
2008-09-26 00:50:00,0.68395,0.68505,0.6836,0.68505,232600001.0
2008-09-26 00:55:00,0.6851,0.68605,0.6848,0.68605,303200000.0
2008-09-26 01:00:00,0.68605,0.6868,0.68605,0.6864,185200000.0
2008-09-26 01:05:00,0.68645,0.68645,0.6845,0.6845,253000000.0
2008-09-26 01:10:00,0.68445,0.6852,0.6836,0.6846,345600000.0
2008-09-26 01:15:00,0.6846,0.6858,0.6845,0.68555,242300000.0
2008-09-26 01:20:00,0.68555,0.68555,0.6843,0.6843,63400000.0
2008-09-26 01:25:00,0.6844,0.68505,0.68425,0.68505,95200000.0
2008-09-26 01:30:00,0.685,0.68535,0.68464,0.68535,162400000.0
2008-09-26 01:35:00,0.6853,0.6854,0.68475,0.6852,267500000.0
2008-09-26 01:40:00,0.68498,0.68525,0.68452,0.68525,93200000.0
2008-09-26 01:45:00,0.68535,0.6854,0.68505,0.6853,52200000.0
2008-09-26 01:50:00,0.68525,0.68605,0.68525,0.68605,62400000.0
2008-09-26 01:55:00,0.686,0.6867,0.6856,0.68665,125800000.0
2008-09-26 02:00:00,0.68665,0.68665,0.6855,0.6855,126900000.0
2008-09-26 02:05:00,0.6855,0.6856,0.6855,0.6856,94800000.0
2008-09-26 02:10:00,0.6856,0.686,0.6856,0.6859,181600000.0
2008-09-26 02:15:00,0.6859,0.6865,0.6859,0.68615,128200000.0
2008-09-26 02:20:00,0.68615,0.6863,0.6859,0.6862,93600000.0
2008-09-26 02:25:00,0.6862,0.6866,0.68615,0.6865,94400000.0
2008-09-26 02:30:00,0.6865,0.6871,0.6865,0.687,83200000.0
2008-09-26 02:35:00,0.6872,0.68735,0.68697,0.68698,178500000.0
2008-09-26 02:40:00,0.6873,0.688,0.6873,0.68765,145600000.0
2008-09-26 02:45:00,0.6876,0.6877,0.68735,0.68755,98800000.0
2008-09-26 02:50:00,0.68755,0.68755,0.68715,0.6875,245000000.0
2008-09-26 02:55:00,0.6874,0.68815,0.6874,0.68785,77600000.0
2008-09-26 03:00:00,0.6877,0.688,0.68735,0.68735,74200000.0
2008-09-26 03:05:00,0.6872,0.6877,0.6872,0.6875,164000000.0
2008-09-26 03:10:00,0.6875,0.6875,0.68685,0.6871,79200000.0
2008-09-26 03:15:00,0.68715,0.68715,0.68615,0.68625,125900000.0
2008-09-26 03:20:00,0.6863,0.687,0.68625,0.6869,74200000.0
2008-09-26 03:25:00,0.68685,0.68705,0.6868,0.68685,91200000.0
2008-09-26 03:30:00,0.68685,0.68705,0.68665,0.68665,106200000.0
2008-09-26 03:35:00,0.6867,0.687,0.68665,0.6869,61200000.0
2008-09-26 03:40:00,0.6869,0.6871,0.68675,0.687,170600000.0
2008-09-26 03:45:00,0.687,0.687,0.68615,0.6863,128000000.0
2008-09-26 03:50:00,0.6862,0.6868,0.6862,0.68665,153800000.0
2008-09-26 03:55:00,0.6867,0.68695,0.6865,0.68695,80800000.0
2008-09-26 04:00:00,0.6868,0.6869,0.6859,0.6869,63800000.0
2008-09-26 04:05:00,0.687,0.68715,0.68685,0.6869,52400000.0
2008-09-26 04:10:00,0.6869,0.6871,0.68685,0.68685,94000000.0
2008-09-26 04:15:00,0.68685,0.6872,0.6867,0.68685,76600000.0
2008-09-26 04:20:00,0.68685,0.687,0.6867,0.6868,51400000.0
2008-09-26 04:25:00,0.68675,0.6869,0.68635,0.68675,110400000.0
2008-09-26 04:30:00,0.6867,0.6872,0.68665,0.6869,49600000.0
2008-09-26 04:35:00,0.687,0.6873,0.687,0.6873,42000000.0
2008-09-26 04:40:00,0.68715,0.6874,0.68685,0.6874,80200000.0
2008-09-26 04:45:00,0.6874,0.68765,0.6872,0.6874,52800000.0
2008-09-26 04:50:00,0.6874,0.68755,0.6874,0.68745,92400000.0
2008-09-26 04:55:00,0.6874,0.68745,0.6873,0.68735,110400000.0
2008-09-26 05:00:00,0.68735,0.6874,0.68695,0.6873,96000000.0
2008-09-26 05:05:00,0.6873,0.6874,0.6868,0.68725,78600000.0
2008-09-26 05:10:00,0.6872,0.68725,0.6869,0.68715,62600000.0
2008-09-26 05:15:00,0.68715,0.6875,0.68715,0.68735,34000000.0
2008-09-26 05:20:00,0.68725,0.68725,0.6868,0.68715,100800000.0
2008-09-26 05:25:00,0.6873,0.68755,0.68715,0.68725,129800000.0
2008-09-26 05:30:00,0.6873,0.68735,0.68697,0.6873,90600000.0
2008-09-26 05:35:00,0.6873,0.6875,0.68715,0.6872,122000000.0
2008-09-26 05:40:00,0.6873,0.6873,0.68705,0.68725,105200000.0
2008-09-26 05:45:00,0.6869,0.6874,0.6869,0.68715,170500000.0
2008-09-26 05:50:00,0.6871,0.68725,0.68705,0.68705,93200000.0
2008-09-26 05:55:00,0.68705,0.68725,0.6867,0.68695,72200000.0
2008-09-26 06:00:00,0.6871,0.68715,0.6867,0.6871,49400000.0
2008-09-26 06:05:00,0.68705,0.6873,0.6869,0.68705,95200000.0
2008-09-26 06:10:00,0.68705,0.68715,0.68645,0.68715,208000000.0
2008-09-26 06:15:00,0.68715,0.68745,0.68665,0.6867,295200000.0
2008-09-26 06:20:00,0.68675,0.68735,0.6867,0.6871,150000000.0
2008-09-26 06:25:00,0.68705,0.6872,0.6865,0.68655,220700000.0
2008-09-26 06:30:00,0.6865,0.6866,0.6854,0.6865,271400000.0
2008-09-26 06:35:00,0.6866,0.68735,0.6865,0.68715,223800000.0
2008-09-26 06:40:00,0.68715,0.68745,0.68685,0.6871,291600000.0
2008-09-26 06:45:00,0.68715,0.68715,0.68655,0.6868,85600000.0
2008-09-26 06:50:00,0.6869,0.6874,0.6869,0.6874,112200000.0
2008-09-26 06:55:00,0.6873,0.6877,0.68686,0.68745,91400000.0
2008-09-26 07:00:00,0.6875,0.6877,0.6871,0.6875,69800000.0
2008-09-26 07:05:00,0.68745,0.68745,0.6858,0.68635,132400000.0
2008-09-26 07:10:00,0.6864,0.6865,0.6857,0.6862,258500000.0
2008-09-26 07:15:00,0.6862,0.6862,0.6858,0.6858,78000000.0
2008-09-26 07:20:00,0.68575,0.6859,0.6852,0.68525,164600000.0
2008-09-26 07:25:00,0.6852,0.68565,0.68515,0.6855,89800000.0
2008-09-26 07:30:00,0.68565,0.68565,0.68505,0.68505,104200000.0
2008-09-26 07:35:00,0.685,0.68535,0.6849,0.68525,183300000.0
2008-09-26 07:40:00,0.68525,0.6854,0.68425,0.68445,192600000.0
2008-09-26 07:45:00,0.68445,0.6853,0.68415,0.6852,162800000.0
2008-09-26 07:50:00,0.6852,0.68525,0.68485,0.6849,84400000.0
2008-09-26 07:55:00,0.6849,0.6853,0.6849,0.6852,66200000.0
2008-09-26 08:00:00,0.6852,0.68525,0.6838,0.6846,323600001.0
2008-09-26 08:05:00,0.68475,0.6864,0.68475,0.6859,206200000.0
2008-09-26 08:10:00,0.6859,0.68645,0.6856,0.6858,328800000.0
2008-09-26 08:15:00,0.6859,0.68605,0.68555,0.6858,305200000.0
2008-09-26 08:20:00,0.68575,0.6862,0.6856,0.6858,210600000.0
2008-09-26 08:25:00,0.68575,0.68715,0.6857,0.6871,335300000.0
2008-09-26 08:30:00,0.6871,0.6871,0.68555,0.6861,195400000.0
2008-09-26 08:35:00,0.6861,0.68615,0.6853,0.68545,128400000.0
2008-09-26 08:40:00,0.68545,0.6859,0.68535,0.6858,211700000.0
2008-09-26 08:45:00,0.6858,0.6861,0.68549,0.68585,137100000.0
2008-09-26 08:50:00,0.68605,0.6862,0.686,0.686,172200000.0
2008-09-26 08:55:00,0.686,0.6862,0.686,0.68615,450200000.0
2008-09-26 09:00:00,0.68615,0.68685,0.68615,0.6868,556100000.0
2008-09-26 09:05:00,0.6868,0.6868,0.68465,0.6849,569400000.0
2008-09-26 09:10:00,0.6849,0.6855,0.6844,0.6853,744000000.0
2008-09-26 09:15:00,0.68525,0.68625,0.6848,0.6861,428900000.0
2008-09-26 09:20:00,0.6861,0.6862,0.6849,0.6849,894800000.0
2008-09-26 09:25:00,0.6849,0.68555,0.68405,0.6843,285900000.0
2008-09-26 09:30:00,0.6843,0.6847,0.6835,0.68385,449900000.0
2008-09-26 09:35:00,0.6838,0.6848,0.6819,0.6841,713300000.0
2008-09-26 09:40:00,0.6841,0.6848,0.68355,0.6839,543800000.0
2008-09-26 09:45:00,0.68395,0.68395,0.68255,0.68305,739199999.0
2008-09-26 09:50:00,0.6831,0.6836,0.68275,0.6829,387200000.0
2008-09-26 09:55:00,0.68285,0.6831,0.6821,0.6831,385900000.0
2008-09-26 10:00:00,0.68315,0.6843,0.68315,0.6843,334700000.0
2008-09-26 10:05:00,0.68445,0.6845,0.6829,0.68305,622200000.0
2008-09-26 10:10:00,0.6831,0.6834,0.6828,0.68325,656000000.0
2008-09-26 10:15:00,0.68325,0.6838,0.68325,0.6836,170500000.0
2008-09-26 10:20:00,0.6836,0.68455,0.6833,0.6843,422300000.0
2008-09-26 10:25:00,0.6843,0.6848,0.6843,0.6848,327400000.0
2008-09-26 10:30:00,0.6848,0.68585,0.6848,0.6854,779100000.0
2008-09-26 10:35:00,0.6854,0.68545,0.6851,0.6851,285500000.0
2008-09-26 10:40:00,0.6851,0.6853,0.68457,0.6851,337400000.0
2008-09-26 10:45:00,0.6851,0.6851,0.68435,0.68465,2825199984.0
2008-09-26 10:50:00,0.68465,0.68505,0.68415,0.68495,449100000.0
2008-09-26 10:55:00,0.68495,0.68495,0.6838,0.6839,737300000.0
2008-09-26 11:00:00,0.6839,0.68395,0.68315,0.68325,933200000.0
2008-09-26 11:05:00,0.68325,0.6836,0.68275,0.68325,866800000.0
2008-09-26 11:10:00,0.68325,0.6833,0.68235,0.68265,512900000.0
2008-09-26 11:15:00,0.68265,0.68345,0.6819,0.6834,493900000.0
2008-09-26 11:20:00,0.6833,0.6836,0.68275,0.68335,325400000.0
2008-09-26 11:25:00,0.68335,0.6835,0.683,0.6833,186800000.0
2008-09-26 11:30:00,0.6833,0.68365,0.68265,0.6834,325500000.0
2008-09-26 11:35:00,0.6834,0.6838,0.6831,0.6837,267400000.0
2008-09-26 11:40:00,0.68375,0.68405,0.6837,0.6839,528000000.0
2008-09-26 11:45:00,0.6839,0.6845,0.68365,0.68365,524400000.0
2008-09-26 11:50:00,0.6837,0.6848,0.6837,0.68455,730500000.0
2008-09-26 11:55:00,0.68455,0.6846,0.68385,0.6845,456600000.0
2008-09-26 12:00:00,0.6845,0.68485,0.6841,0.6842,517600000.0
2008-09-26 12:05:00,0.68425,0.6847,0.68425,0.6846,859400000.0
2008-09-26 12:10:00,0.6846,0.6846,0.6843,0.6843,282400000.0
2008-09-26 12:15:00,0.6843,0.6843,0.68365,0.68425,393400000.0
2008-09-26 12:20:00,0.6843,0.6843,0.684,0.6841,82100000.0
2008-09-26 12:25:00,0.68405,0.68405,0.68375,0.68385,446300000.0
2008-09-26 12:30:00,0.6839,0.684,0.6837,0.6838,336500000.0
2008-09-26 12:35:00,0.68357,0.68405,0.68352,0.6838,186000000.0
2008-09-26 12:40:00,0.6838,0.68415,0.6838,0.6839,196200000.0
2008-09-26 12:45:00,0.6839,0.68395,0.68295,0.6833,479500000.0
2008-09-26 12:50:00,0.6833,0.68395,0.6833,0.68375,366900000.0
2008-09-26 12:55:00,0.6837,0.6843,0.6837,0.6839,545300000.0
2008-09-26 13:00:00,0.68385,0.684,0.68355,0.6839,556900000.0
2008-09-26 13:05:00,0.6839,0.6839,0.6838,0.6838,171400000.0
2008-09-26 13:10:00,0.6838,0.68455,0.6837,0.6837,544600000.0
2008-09-26 13:15:00,0.6837,0.68375,0.68285,0.6837,504000000.0
2008-09-26 13:20:00,0.6837,0.68375,0.68295,0.68315,652400000.0
2008-09-26 13:25:00,0.68315,0.68385,0.6829,0.68385,530200000.0
2008-09-26 13:30:00,0.68385,0.68395,0.6832,0.6833,415100000.0
2008-09-26 13:35:00,0.6833,0.6837,0.6831,0.6837,521100000.0
2008-09-26 13:40:00,0.6837,0.6844,0.68345,0.6844,343800000.0
2008-09-26 13:45:00,0.6844,0.68475,0.68402,0.6844,456800000.0
2008-09-26 13:50:00,0.6844,0.68505,0.6844,0.6849,461900000.0
2008-09-26 13:55:00,0.685,0.68515,0.68458,0.68515,137800000.0
2008-09-26 14:00:00,0.6851,0.68645,0.6851,0.6861,387900000.0
2008-09-26 14:05:00,0.6861,0.68615,0.68505,0.6861,361000000.0
2008-09-26 14:10:00,0.6861,0.6864,0.6856,0.6856,420000000.0
2008-09-26 14:15:00,0.68525,0.6855,0.68375,0.6855,562500000.0
2008-09-26 14:20:00,0.6855,0.68645,0.68545,0.6862,619999999.0
2008-09-26 14:25:00,0.6862,0.6863,0.6858,0.6862,327800000.0
2008-09-26 14:30:00,0.68615,0.6863,0.68545,0.6862,136900000.0
2008-09-26 14:35:00,0.68615,0.6868,0.68595,0.6866,170700000.0
2008-09-26 14:40:00,0.6866,0.6866,0.68625,0.6865,246100000.0
2008-09-26 14:45:00,0.68635,0.68675,0.68582,0.6865,273700000.0
2008-09-26 14:50:00,0.68645,0.6866,0.68605,0.68645,146300000.0
2008-09-26 14:55:00,0.6864,0.68655,0.686,0.686,332900000.0
2008-09-26 15:00:00,0.686,0.68615,0.6859,0.6859,280700000.0
2008-09-26 15:05:00,0.6859,0.6859,0.685,0.685,286000000.0
2008-09-26 15:10:00,0.6852,0.68535,0.6851,0.6852,128000000.0
2008-09-26 15:15:00,0.68525,0.6857,0.6851,0.68555,276900000.0
2008-09-26 15:20:00,0.6857,0.6861,0.6855,0.6858,171500000.0
2008-09-26 15:25:00,0.68585,0.68645,0.6858,0.6863,138400000.0
2008-09-26 15:30:00,0.6863,0.68715,0.68615,0.6867,218600000.0
2008-09-26 15:35:00,0.6865,0.6872,0.6865,0.6867,236700000.0
2008-09-26 15:40:00,0.68665,0.6881,0.68655,0.68785,334100000.0
2008-09-26 15:45:00,0.6879,0.68895,0.68755,0.6884,397400000.0
2008-09-26 15:50:00,0.6888,0.68985,0.6884,0.68905,298000000.0
2008-09-26 15:55:00,0.6891,0.6892,0.6879,0.6883,479100000.0
2008-09-26 16:00:00,0.6883,0.6895,0.6881,0.68895,825800000.0
2008-09-26 16:05:00,0.68895,0.68895,0.6883,0.6889,935600033.0
2008-09-26 16:10:00,0.68885,0.689,0.68745,0.6877,428400000.0
2008-09-26 16:15:00,0.6877,0.6883,0.68725,0.6882,323600000.0
2008-09-26 16:20:00,0.6883,0.68835,0.688,0.68805,119900000.0
2008-09-26 16:25:00,0.6881,0.6882,0.6873,0.68745,310600000.0
2008-09-26 16:30:00,0.68745,0.68765,0.6862,0.68635,337400000.0
2008-09-26 16:35:00,0.68635,0.68725,0.6863,0.68715,120000000.0
2008-09-26 16:40:00,0.68725,0.6875,0.68695,0.6874,199600000.0
2008-09-26 16:45:00,0.6875,0.6875,0.68675,0.68725,237100000.0
2008-09-26 16:50:00,0.68725,0.6873,0.68615,0.68615,266000000.0
2008-09-26 16:55:00,0.68615,0.6862,0.68505,0.6853,775800002.0
2008-09-26 17:00:00,0.68545,0.68545,0.6846,0.685,292900000.0
2008-09-26 17:05:00,0.685,0.6851,0.68395,0.6849,207300000.0
2008-09-26 17:10:00,0.6849,0.6849,0.68385,0.6839,362600000.0
2008-09-26 17:15:00,0.68395,0.6844,0.68365,0.6843,198400000.0
2008-09-26 17:20:00,0.6843,0.68545,0.6843,0.6854,876300018.0
2008-09-26 17:25:00,0.6854,0.6857,0.685,0.6852,279600000.0
2008-09-26 17:30:00,0.6852,0.68535,0.6848,0.68525,238000001.0
2008-09-26 17:35:00,0.68525,0.68535,0.6844,0.68505,133700000.0
2008-09-26 17:40:00,0.6851,0.68545,0.68472,0.6849,403400000.0
2008-09-26 17:45:00,0.6849,0.6851,0.68443,0.685,184100000.0
2008-09-26 17:50:00,0.6849,0.6853,0.6849,0.6851,252900000.0
2008-09-26 17:55:00,0.68477,0.68575,0.68472,0.6853,280800000.0
2008-09-26 18:00:00,0.6853,0.68545,0.6851,0.68545,1311200000.0
2008-09-26 18:05:00,0.68545,0.68565,0.6854,0.68555,163600000.0
2008-09-26 18:10:00,0.6856,0.68615,0.68555,0.68615,128000000.0
2008-09-26 18:15:00,0.68615,0.68625,0.686,0.686,78900000.0
2008-09-26 18:20:00,0.6861,0.68625,0.68584,0.68615,117100000.0
2008-09-26 18:25:00,0.68615,0.68615,0.68415,0.68525,242000000.0
2008-09-26 18:30:00,0.6854,0.6858,0.68525,0.6858,113800000.0
2008-09-26 18:35:00,0.6859,0.68595,0.68529,0.68552,194300000.0
2008-09-26 18:40:00,0.68565,0.68645,0.68557,0.6864,263200000.0
2008-09-26 18:45:00,0.6864,0.6865,0.68555,0.68605,60100000.0
2008-09-26 18:50:00,0.68596,0.68655,0.6856,0.68655,503100000.0
2008-09-26 18:55:00,0.68655,0.6868,0.68585,0.6859,247700000.0
2008-09-26 19:00:00,0.68561,0.68593,0.68555,0.6857,89600000.0
2008-09-26 19:05:00,0.6859,0.6859,0.68519,0.6858,173900000.0
2008-09-26 19:10:00,0.68541,0.68602,0.68528,0.68563,420000000.0
2008-09-26 19:15:00,0.68563,0.68585,0.68523,0.6858,162600000.0
2008-09-26 19:20:00,0.6858,0.68585,0.68526,0.68568,102100000.0
2008-09-26 19:25:00,0.68559,0.6859,0.68535,0.6854,68000000.0
2008-09-26 19:30:00,0.68535,0.6855,0.68501,0.68535,148599999.0
2008-09-26 19:35:00,0.68545,0.68545,0.68453,0.68488,216000000.0
2008-09-26 19:40:00,0.68535,0.68535,0.68464,0.68491,557800000.0
2008-09-26 19:45:00,0.68496,0.68535,0.68477,0.68535,214200000.0
2008-09-26 19:50:00,0.68486,0.6855,0.68486,0.68516,156300000.0
2008-09-26 19:55:00,0.68535,0.68535,0.68499,0.6851,183700000.0
2008-09-26 20:00:00,0.68535,0.6857,0.68525,0.6854,139600000.0
2008-09-26 20:05:00,0.6854,0.68565,0.68493,0.6855,176100000.0
2008-09-26 20:10:00,0.6855,0.68575,0.68502,0.6851,82100000.0
2008-09-26 20:15:00,0.68508,0.6855,0.68496,0.68523,304800000.0
2008-09-26 20:20:00,0.6855,0.6855,0.68488,0.68508,180800000.0
2008-09-26 20:25:00,0.6855,0.6855,0.68491,0.68495,208800000.0
2008-09-26 20:30:00,0.68501,0.68544,0.68491,0.68513,87900000.0
2008-09-26 20:35:00,0.68545,0.68565,0.6854,0.6856,93500000.0
2008-09-26 20:40:00,0.68532,0.68563,0.68489,0.6855,338000001.0
2008-09-26 20:45:00,0.6855,0.6855,0.6848,0.68517,250899999.0
2008-09-26 20:50:00,0.6855,0.6855,0.68472,0.68506,240799999.0
2008-09-26 20:55:00,0.68493,0.6855,0.6848,0.6853,345399987.0
2008-09-26 21:00:00,0.6855,0.6855,0.68466,0.68475,95399999.0
2008-09-26 21:05:00,0.6852,0.6852,0.68469,0.6852,31800000.0
2008-09-26 21:10:00,0.68478,0.68503,0.68452,0.685,77400000.0
2008-09-26 21:15:00,0.68471,0.6852,0.68457,0.6852,82900000.0
2008-09-26 21:20:00,0.68498,0.68529,0.68463,0.6849,74500000.0
2008-09-26 21:25:00,0.68472,0.685,0.68453,0.685,114900000.0
2008-09-26 21:30:00,0.685,0.68505,0.68462,0.68462,69600000.0
2008-09-26 21:35:00,0.685,0.6851,0.68444,0.68487,97200000.0
2008-09-26 21:40:00,0.6851,0.6852,0.6851,0.6851,45200000.0
2008-09-26 21:45:00,0.68505,0.68505,0.68443,0.68481,151600000.0
2008-09-26 21:50:00,0.68459,0.68498,0.68443,0.68443,161300000.0
2008-09-26 21:55:00,0.68458,0.68491,0.6843,0.6844,88300000.0
2008-09-26 22:00:00,0.68445,0.6847,0.68413,0.68417,106800000.0
2008-09-26 22:05:00,0.6848,0.68515,0.68437,0.685,59500000.0
2008-09-26 22:10:00,0.685,0.68505,0.68462,0.685,28800000.0
2008-09-26 22:15:00,0.685,0.68545,0.685,0.68535,26200000.0
2008-09-26 22:20:00,0.68555,0.6856,0.68465,0.68465,171400000.0
2008-09-26 22:25:00,0.68474,0.6854,0.68474,0.685,250000000.0
2008-09-26 22:30:00,0.685,0.6854,0.68474,0.6853,54400000.0
2008-09-26 22:35:00,0.68525,0.68535,0.68446,0.68493,139200000.0
2008-09-26 22:40:00,0.68525,0.68525,0.68481,0.685,63900000.0
2008-09-26 22:45:00,0.685,0.68515,0.68429,0.6846,110000000.0
2008-09-26 22:50:00,0.68515,0.6853,0.68495,0.68505,36600000.0
2008-09-26 22:55:00,0.68505,0.6857,0.68495,0.68555,31600000.0
2008-09-29 00:05:00,0.6851,0.6851,0.685,0.685,132600000.0
2008-09-29 00:10:00,0.6849,0.6851,0.6849,0.685,132600000.0
2008-09-29 00:15:00,0.6851,0.6851,0.6845,0.6845,132600000.0
2008-09-29 00:20:00,0.6842,0.6847,0.6835,0.6844,221000000.0
2008-09-29 00:25:00,0.6845,0.6845,0.6845,0.6845,44200000.0
2008-09-29 00:30:00,0.6846,0.6847,0.6843,0.6847,176800000.0
2008-09-29 00:35:00,0.6845,0.6846,0.684,0.6846,176800000.0
2008-09-29 00:40:00,0.6844,0.6846,0.684,0.6845,221000000.0
2008-09-29 00:45:00,0.6847,0.685,0.6847,0.6849,44200000.0
2008-09-29 00:55:00,0.685,0.685,0.6849,0.6849,44200000.0
2008-09-29 01:00:00,0.6847,0.6854,0.6846,0.6853,176800000.0
2008-09-29 01:05:00,0.6852,0.6857,0.6852,0.6857,176800000.0
2008-09-29 01:10:00,0.6855,0.6856,0.6852,0.6854,132600000.0
2008-09-29 01:15:00,0.6857,0.6857,0.6856,0.6857,88400000.0
2008-09-29 01:20:00,0.6856,0.6857,0.6856,0.6857,44200000.0
2008-09-29 01:25:00,0.6859,0.6861,0.6859,0.6861,88400000.0
2008-09-29 01:30:00,0.6866,0.6867,0.6862,0.6865,132600000.0
2008-09-29 01:35:00,0.6867,0.6875,0.6867,0.6872,221000000.0
2008-09-29 01:40:00,0.6873,0.6876,0.6871,0.6873,221000000.0
2008-09-29 01:45:00,0.6872,0.688,0.6872,0.6877,221000000.0
2008-09-29 01:50:00,0.6881,0.6881,0.6874,0.6875,176800000.0
2008-09-29 01:55:00,0.6874,0.6889,0.6872,0.6883,221000000.0
2008-09-29 02:00:00,0.68835,0.6884,0.6876,0.6876,155900000.0
2008-09-29 02:05:00,0.6876,0.6876,0.687,0.687,163800000.0
2008-09-29 02:10:00,0.687,0.687,0.686,0.6866,162700000.0
2008-09-29 02:15:00,0.6866,0.6867,0.6866,0.6867,95200000.0
2008-09-29 02:20:00,0.6866,0.6869,0.6862,0.6864,449100000.0
2008-09-29 02:25:00,0.68638,0.6866,0.68598,0.68645,318500000.0
2008-09-29 02:30:00,0.68645,0.6865,0.6864,0.6864,190900000.0
2008-09-29 02:35:00,0.6864,0.6864,0.68556,0.68566,418000000.0
2008-09-29 02:40:00,0.68572,0.6861,0.68564,0.6859,204400000.0
2008-09-29 02:45:00,0.6858,0.6858,0.68535,0.68555,296500000.0
2008-09-29 02:50:00,0.6856,0.68595,0.6856,0.6856,183100000.0
2008-09-29 02:55:00,0.6858,0.6868,0.6856,0.6868,288300000.0
2008-09-29 03:00:00,0.68695,0.687,0.68575,0.68655,116500000.0
2008-09-29 03:05:00,0.68655,0.68655,0.6861,0.68625,191600000.0
2008-09-29 03:10:00,0.6863,0.6865,0.68566,0.686,176200000.0
2008-09-29 03:15:00,0.6859,0.6864,0.6858,0.68635,78000000.0
2008-09-29 03:20:00,0.6864,0.6866,0.6864,0.6866,25400000.0
2008-09-29 03:25:00,0.68665,0.6873,0.68632,0.6873,87700000.0
2008-09-29 03:30:00,0.6873,0.68735,0.68639,0.687,84300000.0
2008-09-29 03:35:00,0.687,0.6872,0.68665,0.6868,158800000.0
2008-09-29 03:40:00,0.68685,0.68685,0.68592,0.6863,328199995.0
2008-09-29 03:45:00,0.6863,0.6863,0.68563,0.68625,118600000.0
2008-09-29 03:50:00,0.6862,0.68645,0.68559,0.68572,213600000.0
2008-09-29 03:55:00,0.6861,0.68645,0.68512,0.68535,229200000.0
2008-09-29 04:00:00,0.686,0.68665,0.6853,0.68575,260500000.0
2008-09-29 04:05:00,0.68575,0.68575,0.68525,0.6854,177800000.0
2008-09-29 04:10:00,0.68535,0.6855,0.68535,0.68535,136400000.0
2008-09-29 04:15:00,0.6854,0.6855,0.68456,0.68525,163200000.0
2008-09-29 04:20:00,0.68525,0.68585,0.68525,0.6854,295700000.0
2008-09-29 04:25:00,0.6854,0.6855,0.68497,0.68525,72900000.0
2008-09-29 04:30:00,0.68522,0.68567,0.68502,0.6854,233400000.0
2008-09-29 04:35:00,0.6854,0.6859,0.6854,0.6857,415600000.0
2008-09-29 04:40:00,0.6857,0.6857,0.685,0.685,328900000.0
2008-09-29 04:45:00,0.685,0.68535,0.68495,0.68535,107000000.0
2008-09-29 04:50:00,0.68535,0.68535,0.6852,0.68525,25800000.0
2008-09-29 04:55:00,0.68447,0.68525,0.68433,0.68515,135900000.0
2008-09-29 05:00:00,0.68515,0.6853,0.68495,0.6852,166400000.0
2008-09-29 05:05:00,0.68525,0.68525,0.6839,0.685,704000000.0
2008-09-29 05:10:00,0.6849,0.68515,0.6849,0.685,101900000.0
2008-09-29 05:15:00,0.685,0.68525,0.68419,0.68505,82300000.0
2008-09-29 05:20:00,0.68505,0.68533,0.68482,0.68528,103700000.0
2008-09-29 05:25:00,0.6852,0.6855,0.68483,0.6853,98300000.0
2008-09-29 05:30:00,0.68534,0.68565,0.6849,0.6856,351600000.0
2008-09-29 05:35:00,0.68537,0.6859,0.6852,0.6857,221000000.0
2008-09-29 05:40:00,0.6857,0.68605,0.68543,0.68557,150200000.0
2008-09-29 05:45:00,0.6857,0.68635,0.6857,0.68625,98400000.0
2008-09-29 05:50:00,0.68625,0.68635,0.6855,0.6857,123000000.0
2008-09-29 05:55:00,0.6857,0.68595,0.6856,0.68565,79200000.0
2008-09-29 06:00:00,0.68565,0.68565,0.68525,0.68525,111700000.0
2008-09-29 06:05:00,0.68525,0.68525,0.68456,0.6851,106900000.0
2008-09-29 06:10:00,0.68487,0.68524,0.68467,0.685,150100000.0
2008-09-29 06:15:00,0.68492,0.68514,0.68458,0.68489,83800000.0
2008-09-29 06:20:00,0.68512,0.6853,0.68472,0.68481,149100000.0
2008-09-29 06:25:00,0.68525,0.68545,0.6848,0.6852,99200000.0
2008-09-29 06:30:00,0.6852,0.6853,0.68462,0.68488,160000000.0
2008-09-29 06:35:00,0.68535,0.68535,0.68478,0.68507,236600000.0
2008-09-29 06:40:00,0.68535,0.6854,0.68494,0.68515,126800000.0
2008-09-29 06:45:00,0.68515,0.68515,0.68485,0.68515,119900000.0
2008-09-29 06:50:00,0.68515,0.68531,0.68484,0.68515,253200000.0
2008-09-29 06:55:00,0.68515,0.68515,0.6851,0.6851,40900000.0
2008-09-29 07:00:00,0.68479,0.6852,0.68462,0.6851,181400000.0
2008-09-29 07:05:00,0.6851,0.6852,0.6847,0.6847,224200000.0
2008-09-29 07:10:00,0.68411,0.6847,0.68391,0.6847,262900000.0
2008-09-29 07:15:00,0.6847,0.6847,0.68375,0.6844,109800000.0
2008-09-29 07:20:00,0.68385,0.6844,0.68375,0.68405,87300000.0
2008-09-29 07:25:00,0.684,0.68415,0.6839,0.684,83100000.0
2008-09-29 07:30:00,0.684,0.6841,0.68325,0.6836,228900000.0
2008-09-29 07:35:00,0.6836,0.68365,0.683,0.6832,226400000.0
2008-09-29 07:40:00,0.6832,0.6841,0.6829,0.684,316900000.0
2008-09-29 07:45:00,0.68405,0.68415,0.6834,0.6836,348900000.0
2008-09-29 07:50:00,0.6836,0.684,0.68345,0.684,94000000.0
2008-09-29 07:55:00,0.684,0.68415,0.6835,0.6836,227400001.0
2008-09-29 08:00:00,0.6836,0.6839,0.68345,0.6838,102600000.0
2008-09-29 08:05:00,0.6839,0.68395,0.68322,0.68375,99300000.0
2008-09-29 08:10:00,0.6838,0.6838,0.6825,0.6829,169500000.0
2008-09-29 08:15:00,0.68305,0.68305,0.6813,0.6814,294100000.0
2008-09-29 08:20:00,0.6814,0.6826,0.6814,0.68195,408300000.0
2008-09-29 08:25:00,0.682,0.6825,0.682,0.6821,443600000.0
2008-09-29 08:30:00,0.6821,0.6824,0.6813,0.6813,174000000.0
2008-09-29 08:35:00,0.6813,0.68135,0.6805,0.681,301500000.0
2008-09-29 08:40:00,0.681,0.6815,0.68075,0.68145,273800000.0
2008-09-29 08:45:00,0.68145,0.6815,0.6808,0.6809,589600000.0
2008-09-29 08:50:00,0.6809,0.681,0.68045,0.6808,533900000.0
2008-09-29 08:55:00,0.6808,0.68095,0.6808,0.6808,865300012.0
2008-09-29 09:00:00,0.6808,0.68095,0.6808,0.6808,839800006.0
2008-09-29 09:05:00,0.6809,0.6809,0.68033,0.6805,518599999.0
2008-09-29 09:10:00,0.6805,0.6805,0.6786,0.6787,583799994.0
2008-09-29 09:15:00,0.6787,0.67875,0.6774,0.678,408300000.0
2008-09-29 09:20:00,0.678,0.6785,0.6769,0.6776,593700000.0
2008-09-29 09:25:00,0.6777,0.67795,0.6761,0.67685,897400000.0
2008-09-29 09:30:00,0.677,0.6776,0.67685,0.6773,556000000.0
2008-09-29 09:35:00,0.67725,0.67725,0.6763,0.6763,436900000.0
2008-09-29 09:40:00,0.6762,0.67755,0.67615,0.6773,657400000.0
2008-09-29 09:45:00,0.6773,0.6773,0.6762,0.6763,401900000.0
2008-09-29 09:50:00,0.6763,0.6767,0.6762,0.67655,430000000.0
2008-09-29 09:55:00,0.6762,0.67675,0.6762,0.6767,392900000.0
2008-09-29 10:00:00,0.6767,0.6779,0.6767,0.6775,250500000.0
2008-09-29 10:05:00,0.6775,0.6775,0.6765,0.67682,778700010.0
2008-09-29 10:10:00,0.67745,0.67795,0.6769,0.67715,1347599998.0
2008-09-29 10:15:00,0.67715,0.6774,0.6769,0.6773,295200000.0
2008-09-29 10:20:00,0.67725,0.67725,0.6767,0.677,172400000.0
2008-09-29 10:25:00,0.677,0.6771,0.67607,0.67685,247100000.0
2008-09-29 10:30:00,0.67685,0.67735,0.6767,0.6773,478300000.0
2008-09-29 10:35:00,0.67735,0.6786,0.6773,0.6783,296400000.0
2008-09-29 10:40:00,0.67845,0.67865,0.678,0.6782,212100000.0
2008-09-29 10:45:00,0.6782,0.6787,0.6782,0.67845,1121800007.0
2008-09-29 10:50:00,0.67845,0.67845,0.67755,0.6779,523200000.0
2008-09-29 10:55:00,0.67805,0.6787,0.67785,0.6782,472600000.0
2008-09-29 11:00:00,0.67815,0.67815,0.67725,0.67745,295300000.0
2008-09-29 11:05:00,0.67745,0.6786,0.6773,0.67815,197600000.0
2008-09-29 11:10:00,0.6783,0.6786,0.67805,0.67835,258800002.0
2008-09-29 11:15:00,0.6785,0.6785,0.67745,0.67775,379600016.0
2008-09-29 11:20:00,0.67775,0.67775,0.6759,0.67615,606900000.0
2008-09-29 11:25:00,0.676,0.67645,0.6751,0.6751,666000000.0
2008-09-29 11:30:00,0.6751,0.6753,0.67475,0.67495,193900000.0
2008-09-29 11:35:00,0.67495,0.6754,0.6746,0.6754,136000000.0
2008-09-29 11:40:00,0.6754,0.6757,0.67495,0.67515,515600000.0
2008-09-29 11:45:00,0.6751,0.67565,0.6744,0.67535,447800000.0
2008-09-29 11:50:00,0.6754,0.6762,0.6754,0.67615,440200000.0
2008-09-29 11:55:00,0.6763,0.67635,0.6752,0.6753,598299997.0
2008-09-29 12:00:00,0.67525,0.67565,0.67495,0.67535,423100002.0
2008-09-29 12:05:00,0.67535,0.6755,0.67495,0.67515,454000007.0
2008-09-29 12:10:00,0.67505,0.67595,0.67485,0.6759,196500000.0
2008-09-29 12:15:00,0.6761,0.67695,0.6761,0.67655,260100000.0
2008-09-29 12:20:00,0.67655,0.6768,0.67605,0.67615,428300000.0
2008-09-29 12:25:00,0.67615,0.6763,0.67565,0.676,611300000.0
2008-09-29 12:30:00,0.67605,0.6762,0.67565,0.6757,462500000.0
2008-09-29 12:35:00,0.67585,0.67635,0.6756,0.67625,64100000.0
2008-09-29 12:40:00,0.6762,0.6762,0.67605,0.67605,563100000.0
2008-09-29 12:45:00,0.67605,0.67605,0.67535,0.67555,234400000.0
2008-09-29 12:50:00,0.67555,0.67655,0.67555,0.67585,453200000.0
2008-09-29 12:55:00,0.67585,0.6763,0.67515,0.67565,705900000.0
2008-09-29 13:00:00,0.6756,0.67575,0.6752,0.67535,395000000.0
2008-09-29 13:05:00,0.6754,0.67545,0.67455,0.67515,319800000.0
2008-09-29 13:10:00,0.67515,0.6752,0.67445,0.67485,342000000.0
2008-09-29 13:15:00,0.67485,0.67485,0.67375,0.67435,190900000.0
2008-09-29 13:20:00,0.6745,0.67485,0.6745,0.67465,104700000.0
2008-09-29 13:25:00,0.67465,0.67525,0.67465,0.675,73000000.0
2008-09-29 13:30:00,0.675,0.6756,0.6749,0.67535,209200000.0
2008-09-29 13:35:00,0.6757,0.6759,0.6748,0.67525,478500000.0
2008-09-29 13:40:00,0.6753,0.67635,0.67525,0.67575,425100000.0
2008-09-29 13:45:00,0.67575,0.67605,0.67575,0.67605,169100000.0
2008-09-29 13:50:00,0.67605,0.6764,0.67605,0.6764,121200000.0
2008-09-29 13:55:00,0.6764,0.6766,0.67585,0.676,194500000.0
2008-09-29 14:00:00,0.676,0.67625,0.67595,0.6762,212700000.0
2008-09-29 14:05:00,0.6762,0.6771,0.6761,0.6763,345900000.0
2008-09-29 14:10:00,0.67625,0.67635,0.6759,0.67605,168800000.0
2008-09-29 14:15:00,0.67605,0.67605,0.67515,0.67575,369500000.0
2008-09-29 14:20:00,0.6758,0.6763,0.6757,0.67582,225300000.0
2008-09-29 14:25:00,0.67575,0.6766,0.67575,0.6762,120000000.0
2008-09-29 14:30:00,0.6762,0.67675,0.6762,0.6767,148700000.0
2008-09-29 14:35:00,0.6767,0.67695,0.67605,0.67605,291900000.0
2008-09-29 14:40:00,0.67605,0.6764,0.6751,0.6752,593700000.0
2008-09-29 14:45:00,0.6752,0.67625,0.67485,0.67495,560700000.0
2008-09-29 14:50:00,0.675,0.6755,0.6746,0.6753,410800000.0
2008-09-29 14:55:00,0.6753,0.6769,0.6753,0.6763,1036500000.0
2008-09-29 15:00:00,0.67635,0.6767,0.6762,0.6766,390200000.0
2008-09-29 15:05:00,0.67619,0.6769,0.67604,0.6769,187100000.0
2008-09-29 15:10:00,0.6769,0.6771,0.67655,0.67655,311300000.0
2008-09-29 15:15:00,0.67665,0.67665,0.676,0.67635,465600000.0
2008-09-29 15:20:00,0.67635,0.67645,0.67595,0.67635,270200000.0
2008-09-29 15:25:00,0.67635,0.677,0.67599,0.67685,151400000.0
2008-09-29 15:30:00,0.67685,0.67685,0.6766,0.6766,109500000.0
2008-09-29 15:35:00,0.6766,0.6766,0.67595,0.676,184700000.0
2008-09-29 15:40:00,0.6761,0.67685,0.6761,0.67665,255000000.0
2008-09-29 15:45:00,0.6766,0.67665,0.6764,0.6766,136000000.0
2008-09-29 15:50:00,0.6767,0.6769,0.676,0.67605,240300002.0
2008-09-29 15:55:00,0.67605,0.67605,0.6752,0.6755,350800000.0
2008-09-29 16:00:00,0.6755,0.6774,0.6755,0.6774,664500000.0
2008-09-29 16:05:00,0.6772,0.6784,0.6769,0.6773,713000002.0
2008-09-29 16:10:00,0.67745,0.67855,0.6763,0.67825,1125299999.0
2008-09-29 16:15:00,0.67825,0.67905,0.6773,0.6783,1684100046.0
2008-09-29 16:20:00,0.67795,0.6786,0.67795,0.678,334063000.0
2008-09-29 16:25:00,0.678,0.67845,0.67755,0.67835,449500000.0
2008-09-29 16:30:00,0.67835,0.6792,0.6783,0.6787,325500000.0
2008-09-29 16:35:00,0.6787,0.67995,0.67855,0.6794,671306000.0
2008-09-29 16:40:00,0.6794,0.6795,0.67825,0.67825,718400000.0
2008-09-29 16:45:00,0.67825,0.6794,0.67825,0.67905,771800008.0
2008-09-29 16:50:00,0.67905,0.6791,0.67845,0.6789,335100000.0
2008-09-29 16:55:00,0.6789,0.6795,0.67855,0.6788,356000000.0
2008-09-29 17:00:00,0.67895,0.679,0.67815,0.6789,529700000.0
2008-09-29 17:05:00,0.67875,0.679,0.67855,0.6788,879900000.0
2008-09-29 17:10:00,0.67885,0.6794,0.6787,0.67925,506100000.0
2008-09-29 17:15:00,0.6793,0.6798,0.67875,0.6798,349400000.0
2008-09-29 17:20:00,0.6798,0.681,0.6798,0.68005,761500000.0
2008-09-29 17:25:00,0.68005,0.68005,0.67925,0.67925,295000000.0
2008-09-29 17:30:00,0.67925,0.6804,0.67925,0.68035,385300000.0
2008-09-29 17:35:00,0.6804,0.68075,0.68025,0.68025,226600000.0
2008-09-29 17:40:00,0.68025,0.6805,0.6801,0.6801,305500000.0
2008-09-29 17:45:00,0.6801,0.6801,0.6783,0.67865,690500000.0
2008-09-29 17:50:00,0.67865,0.67875,0.6776,0.67775,638400000.0
2008-09-29 17:55:00,0.67775,0.6781,0.67775,0.678,212200000.0
2008-09-29 18:00:00,0.67795,0.67805,0.6778,0.678,132000000.0
2008-09-29 18:05:00,0.678,0.6782,0.6778,0.67785,81900000.0
2008-09-29 18:10:00,0.67785,0.6779,0.6777,0.67785,206200000.0
2008-09-29 18:15:00,0.67785,0.6781,0.6775,0.67775,321000000.0
2008-09-29 18:20:00,0.6779,0.67805,0.67705,0.6774,293000000.0
2008-09-29 18:25:00,0.67744,0.67825,0.67729,0.67805,329400000.0
2008-09-29 18:30:00,0.67805,0.67805,0.67715,0.6777,252400000.0
2008-09-29 18:35:00,0.67765,0.6779,0.67735,0.6779,165000000.0
2008-09-29 18:40:00,0.67805,0.67915,0.678,0.6789,437200000.0
2008-09-29 18:45:00,0.67885,0.679,0.67805,0.67805,319000000.0
2008-09-29 18:50:00,0.67805,0.67805,0.67725,0.67785,99200000.0
2008-09-29 18:55:00,0.67775,0.678,0.67775,0.67775,213600000.0
2008-09-29 19:00:00,0.67775,0.67785,0.67695,0.6772,104300000.0
2008-09-29 19:05:00,0.6772,0.6774,0.6766,0.67723,87100000.0
2008-09-29 19:10:00,0.67735,0.6774,0.67675,0.67675,336500001.0
2008-09-29 19:15:00,0.67675,0.6776,0.6766,0.67725,256500000.0
2008-09-29 19:20:00,0.67725,0.67725,0.67657,0.67679,89800000.0
2008-09-29 19:25:00,0.6771,0.67718,0.67658,0.67702,93300000.0
2008-09-29 19:30:00,0.6771,0.67725,0.6771,0.67725,16000000.0
2008-09-29 19:35:00,0.67725,0.67725,0.67675,0.67675,202800000.0
2008-09-29 19:40:00,0.67675,0.67685,0.67585,0.67585,307100000.0
2008-09-29 19:45:00,0.67585,0.67635,0.6736,0.6761,602400001.0
2008-09-29 19:50:00,0.6761,0.6781,0.67607,0.67615,225000000.0
2008-09-29 19:55:00,0.67655,0.67775,0.67655,0.67715,80600000.0
2008-09-29 20:00:00,0.6772,0.678,0.67705,0.6777,41300000.0
2008-09-29 20:05:00,0.6777,0.67775,0.6771,0.6774,131100000.0
2008-09-29 20:10:00,0.6773,0.67766,0.67687,0.6775,102600000.0
2008-09-29 20:15:00,0.6776,0.67855,0.6774,0.678,236000000.0
2008-09-29 20:20:00,0.6781,0.6786,0.6781,0.6784,354800000.0
2008-09-29 20:25:00,0.67845,0.67885,0.67825,0.67825,188500000.0
2008-09-29 20:30:00,0.6782,0.67859,0.67595,0.67595,331200003.0
2008-09-29 20:35:00,0.67595,0.67615,0.6752,0.67585,222900000.0
2008-09-29 20:40:00,0.67585,0.67585,0.6744,0.67505,275900000.0
2008-09-29 20:45:00,0.67505,0.67505,0.6735,0.67405,306600000.0
2008-09-29 20:50:00,0.674,0.6752,0.67365,0.67475,403100000.0
2008-09-29 20:55:00,0.67475,0.675,0.67445,0.67445,295600000.0
2008-09-29 21:00:00,0.67445,0.67485,0.67385,0.67415,183100000.0
2008-09-29 21:05:00,0.67415,0.6742,0.67365,0.6738,250399997.0
2008-09-29 21:10:00,0.6738,0.67405,0.6738,0.67385,31200000.0
2008-09-29 21:15:00,0.67333,0.67385,0.6728,0.673,213200000.0
2008-09-29 21:20:00,0.6731,0.67315,0.6728,0.6728,77200000.0
2008-09-29 21:25:00,0.6728,0.6729,0.67235,0.67235,75200000.0
2008-09-29 21:30:00,0.67235,0.6725,0.6717,0.67215,206600000.0
2008-09-29 21:35:00,0.67215,0.67215,0.67092,0.67113,212600000.0
2008-09-29 21:40:00,0.67145,0.6726,0.67145,0.6725,163500000.0
2008-09-29 21:45:00,0.6726,0.67265,0.67101,0.67175,924500003.0
2008-09-29 21:50:00,0.6715,0.67185,0.67105,0.67145,232800000.0
2008-09-29 21:55:00,0.67145,0.67145,0.67045,0.6706,368899989.0
2008-09-29 22:00:00,0.6705,0.67115,0.6705,0.671,182300000.0
2008-09-29 22:05:00,0.671,0.67135,0.67095,0.6713,62000000.0
2008-09-29 22:10:00,0.67123,0.67145,0.67092,0.67135,152300000.0
2008-09-29 22:15:00,0.6714,0.6714,0.67055,0.6709,74900001.0
2008-09-29 22:20:00,0.6709,0.6716,0.6709,0.67115,129300000.0
2008-09-29 22:25:00,0.6711,0.6713,0.67065,0.67105,130800001.0
2008-09-29 22:30:00,0.67105,0.67105,0.67014,0.6702,133700000.0
2008-09-29 22:35:00,0.67065,0.67065,0.66998,0.67055,131300000.0
2008-09-29 22:40:00,0.67055,0.6709,0.67055,0.67075,56000000.0
2008-09-29 22:45:00,0.6708,0.6715,0.6708,0.6715,49600000.0
2008-09-29 22:50:00,0.6715,0.672,0.67121,0.67175,157600000.0
2008-09-29 22:55:00,0.67175,0.672,0.67175,0.672,34000000.0
2008-09-29 23:00:00,0.6719,0.6719,0.67096,0.67124,61700000.0
2008-09-29 23:05:00,0.6719,0.6719,0.67068,0.6719,147700000.0
2008-09-29 23:10:00,0.6719,0.6719,0.6708,0.6708,281500000.0
2008-09-29 23:15:00,0.6708,0.6708,0.66994,0.6708,187200000.0
2008-09-29 23:20:00,0.6708,0.6708,0.67032,0.6704,162600000.0
2008-09-29 23:25:00,0.6708,0.6708,0.67019,0.6704,230000000.0
2008-09-29 23:30:00,0.6708,0.6714,0.67031,0.6713,301800000.0
2008-09-29 23:35:00,0.6713,0.6713,0.67052,0.67076,325600000.0
2008-09-29 23:40:00,0.671,0.671,0.669,0.6693,432900000.0
2008-09-29 23:45:00,0.6693,0.6694,0.6686,0.6691,653000000.0
2008-09-29 23:50:00,0.6691,0.6703,0.6691,0.6697,518100000.0
2008-09-29 23:55:00,0.66971,0.6698,0.6687,0.6689,618300000.0
2008-09-30 00:00:00,0.6689,0.6697,0.6686,0.6686,381500000.0
2008-09-30 00:05:00,0.6686,0.669,0.66725,0.6675,730700000.0
2008-09-30 00:10:00,0.6675,0.668,0.6674,0.668,548000000.0
2008-09-30 00:15:00,0.668,0.6689,0.668,0.6689,324200000.0
2008-09-30 00:20:00,0.6689,0.6689,0.66765,0.6678,575000000.0
2008-09-30 00:25:00,0.6678,0.668,0.66615,0.66615,835500000.0
2008-09-30 00:30:00,0.6663,0.6663,0.6646,0.6646,807700000.0
2008-09-30 00:35:00,0.6646,0.6666,0.6645,0.6666,743300001.0
2008-09-30 00:40:00,0.6667,0.6681,0.66605,0.66695,346900000.0
2008-09-30 00:45:00,0.66705,0.6675,0.66675,0.6669,429300000.0
2008-09-30 00:50:00,0.6669,0.66745,0.6669,0.6673,469000000.0
2008-09-30 00:55:00,0.6673,0.6674,0.6669,0.6669,280000000.0
2008-09-30 01:00:00,0.6669,0.66725,0.6669,0.6669,273300000.0
2008-09-30 01:05:00,0.667,0.66745,0.667,0.66723,219500000.0
2008-09-30 01:10:00,0.66726,0.66755,0.66714,0.66719,146400000.0
2008-09-30 01:15:00,0.66745,0.6677,0.6674,0.6675,140000000.0
2008-09-30 01:20:00,0.6675,0.6679,0.6674,0.6675,858800000.0
2008-09-30 01:25:00,0.6676,0.66791,0.6675,0.6679,266200000.0
2008-09-30 01:30:00,0.6679,0.66855,0.6679,0.6683,236800000.0
2008-09-30 01:35:00,0.66797,0.6693,0.66789,0.669,310700000.0
2008-09-30 01:40:00,0.66895,0.6699,0.6683,0.669,912100000.0
2008-09-30 01:45:00,0.669,0.66925,0.6689,0.6691,464300001.0
2008-09-30 01:50:00,0.6693,0.6693,0.6683,0.66845,763900000.0
2008-09-30 01:55:00,0.6684,0.6693,0.6684,0.6693,235300000.0
2008-09-30 02:00:00,0.66975,0.66975,0.66915,0.6693,148199998.0
2008-09-30 02:05:00,0.6694,0.6712,0.66919,0.6709,395000000.0
2008-09-30 02:10:00,0.6709,0.6709,0.67025,0.6707,101200000.0
2008-09-30 02:15:00,0.6707,0.6707,0.6688,0.6694,239000000.0
2008-09-30 02:20:00,0.66963,0.66975,0.66883,0.66972,137600000.0
2008-09-30 02:25:00,0.6702,0.671,0.6695,0.6699,359100000.0
2008-09-30 02:30:00,0.6699,0.6699,0.6686,0.6693,385000000.0
2008-09-30 02:35:00,0.6693,0.67,0.66892,0.6698,189500000.0
2008-09-30 02:40:00,0.6697,0.66975,0.669,0.66945,197700001.0
2008-09-30 02:45:00,0.6695,0.6705,0.6695,0.6702,154000000.0
2008-09-30 02:50:00,0.6702,0.6703,0.6694,0.66995,304800000.0
2008-09-30 02:55:00,0.67015,0.6708,0.6698,0.6708,178800000.0
2008-09-30 03:00:00,0.6707,0.6708,0.67,0.6701,198200000.0
2008-09-30 03:05:00,0.6701,0.67035,0.6693,0.66935,332800000.0
2008-09-30 03:10:00,0.66935,0.6696,0.6681,0.6692,745600000.0
2008-09-30 03:15:00,0.66915,0.66935,0.6689,0.6691,519500000.0
2008-09-30 03:20:00,0.6691,0.66935,0.669,0.66905,329900000.0
2008-09-30 03:25:00,0.669,0.6707,0.6689,0.67,233199999.0
2008-09-30 03:30:00,0.6701,0.6701,0.66865,0.66935,442600000.0
2008-09-30 03:35:00,0.66935,0.66935,0.66865,0.6689,118800000.0
2008-09-30 03:40:00,0.669,0.66935,0.6686,0.66895,234300000.0
2008-09-30 03:45:00,0.66895,0.669,0.6682,0.66875,315100000.0
2008-09-30 03:50:00,0.66865,0.6692,0.66848,0.6692,114500000.0
2008-09-30 03:55:00,0.6692,0.66925,0.66865,0.66925,172000000.0
2008-09-30 04:00:00,0.6692,0.6695,0.6691,0.6692,159500000.0
2008-09-30 04:05:00,0.6692,0.66925,0.6692,0.6692,147400000.0
2008-09-30 04:10:00,0.66887,0.66926,0.66874,0.6692,164400000.0
2008-09-30 04:15:00,0.6692,0.6692,0.66885,0.6692,213400000.0
2008-09-30 04:20:00,0.6692,0.6692,0.66885,0.6692,202400000.0
2008-09-30 04:25:00,0.6692,0.6704,0.6692,0.6703,514300000.0
2008-09-30 04:30:00,0.6703,0.6708,0.6701,0.6703,290200000.0
2008-09-30 04:35:00,0.6703,0.67045,0.67025,0.6703,192000000.0
2008-09-30 04:40:00,0.6703,0.6703,0.66929,0.66943,122100000.0
2008-09-30 04:45:00,0.66958,0.66978,0.66928,0.66946,84100000.0
2008-09-30 04:50:00,0.6701,0.6701,0.6699,0.67,51700000.0
2008-09-30 04:55:00,0.67005,0.6704,0.66995,0.6704,98900000.0
2008-09-30 05:00:00,0.6703,0.6708,0.6703,0.67075,268300000.0
2008-09-30 05:05:00,0.6707,0.67075,0.66995,0.67005,333200000.0
2008-09-30 05:10:00,0.67005,0.6702,0.66953,0.6701,149300000.0
2008-09-30 05:15:00,0.6701,0.6705,0.6701,0.67045,213900000.0
2008-09-30 05:20:00,0.6704,0.67055,0.67015,0.6703,200800000.0
2008-09-30 05:25:00,0.6703,0.67045,0.6697,0.6697,222300000.0
2008-09-30 05:30:00,0.66943,0.66969,0.66926,0.6695,124900000.0
2008-09-30 05:35:00,0.66955,0.66965,0.6695,0.66965,112600000.0
2008-09-30 05:40:00,0.66965,0.6698,0.66955,0.6696,422500000.0
2008-09-30 05:45:00,0.6696,0.6696,0.6691,0.66925,410000000.0
2008-09-30 05:50:00,0.6695,0.6697,0.66925,0.6697,259500000.0
2008-09-30 05:55:00,0.6697,0.6699,0.6697,0.6699,63800000.0
2008-09-30 06:00:00,0.6699,0.6699,0.66926,0.66953,151400000.0
2008-09-30 06:05:00,0.66945,0.6702,0.66934,0.6702,108000000.0
2008-09-30 06:10:00,0.6701,0.6708,0.6701,0.6707,190900000.0
2008-09-30 06:15:00,0.6708,0.6712,0.6708,0.6711,453499999.0
2008-09-30 06:20:00,0.671,0.671,0.67045,0.67045,78000000.0
2008-09-30 06:25:00,0.6705,0.67055,0.67025,0.67037,70600000.0
2008-09-30 06:30:00,0.67045,0.6708,0.6701,0.6707,160800000.0
2008-09-30 06:35:00,0.6707,0.6707,0.67012,0.67031,324000000.0
2008-09-30 06:40:00,0.67019,0.6707,0.67005,0.67007,233500000.0
2008-09-30 06:45:00,0.6704,0.6708,0.67005,0.6708,191600000.0
2008-09-30 06:50:00,0.6706,0.6707,0.66995,0.67027,341700000.0
2008-09-30 06:55:00,0.6705,0.67105,0.67025,0.6708,257800000.0
2008-09-30 07:00:00,0.6709,0.6714,0.67054,0.6714,136800000.0
2008-09-30 07:05:00,0.6714,0.6719,0.6714,0.67185,220500000.0
2008-09-30 07:10:00,0.67185,0.67215,0.6716,0.672,102100000.0
2008-09-30 07:15:00,0.672,0.67245,0.67135,0.67135,354100000.0
2008-09-30 07:20:00,0.6715,0.672,0.6714,0.6717,156800000.0
2008-09-30 07:25:00,0.6717,0.67225,0.6717,0.6721,133500000.0
2008-09-30 07:30:00,0.6721,0.67225,0.6719,0.672,251300000.0
2008-09-30 07:35:00,0.672,0.6721,0.67168,0.67189,123900000.0
2008-09-30 07:40:00,0.67208,0.6727,0.67179,0.6726,199000000.0
2008-09-30 07:45:00,0.6726,0.673,0.6726,0.6726,179800000.0
2008-09-30 07:50:00,0.6727,0.6727,0.67175,0.67185,269200001.0
2008-09-30 07:55:00,0.67185,0.6719,0.67055,0.6707,214300000.0
2008-09-30 08:00:00,0.6707,0.6711,0.6707,0.67085,322000000.0
2008-09-30 08:05:00,0.67085,0.67085,0.6702,0.6705,383700000.0
2008-09-30 08:10:00,0.6706,0.67085,0.6705,0.67085,102900000.0
2008-09-30 08:15:00,0.67095,0.67175,0.67095,0.67165,133200000.0
2008-09-30 08:20:00,0.6717,0.67175,0.6712,0.6713,89100000.0
2008-09-30 08:25:00,0.6713,0.6727,0.67125,0.67235,281600000.0
2008-09-30 08:30:00,0.67235,0.67245,0.67138,0.6718,217200000.0
2008-09-30 08:35:00,0.67205,0.67205,0.67115,0.6715,145700000.0
2008-09-30 08:40:00,0.6715,0.6722,0.67145,0.67195,259500000.0
2008-09-30 08:45:00,0.67195,0.67195,0.6713,0.6716,174500000.0
2008-09-30 08:50:00,0.67165,0.6733,0.67165,0.6733,244500000.0
2008-09-30 08:55:00,0.6733,0.6762,0.67305,0.6761,503100000.0
2008-09-30 09:00:00,0.67605,0.6768,0.6745,0.6751,829900000.0
2008-09-30 09:05:00,0.675,0.6754,0.6738,0.67385,730700000.0
2008-09-30 09:10:00,0.6739,0.67565,0.6737,0.6756,528100000.0
2008-09-30 09:15:00,0.6756,0.6771,0.6756,0.6765,568100000.0
2008-09-30 09:20:00,0.6767,0.67925,0.6767,0.6778,530800000.0
2008-09-30 09:25:00,0.67775,0.6782,0.6776,0.67785,477500000.0
2008-09-30 09:30:00,0.67785,0.67785,0.6767,0.6768,505900000.0
2008-09-30 09:35:00,0.6768,0.6769,0.6752,0.67615,381000000.0
2008-09-30 09:40:00,0.67615,0.67715,0.6761,0.67635,366300000.0
2008-09-30 09:45:00,0.6763,0.6766,0.67595,0.6766,608599998.0
2008-09-30 09:50:00,0.6765,0.6765,0.67525,0.67525,410800000.0
2008-09-30 09:55:00,0.67525,0.67595,0.675,0.67535,252700000.0
2008-09-30 10:00:00,0.6753,0.6759,0.6752,0.67585,132000000.0
2008-09-30 10:05:00,0.67585,0.6762,0.67545,0.676,234500000.0
2008-09-30 10:10:00,0.6762,0.67635,0.67545,0.6755,267200000.0
2008-09-30 10:15:00,0.67555,0.676,0.6753,0.6754,228900000.0
2008-09-30 10:20:00,0.6754,0.6757,0.6754,0.6757,216900000.0
2008-09-30 10:25:00,0.6758,0.6764,0.67565,0.67635,1072799998.0
2008-09-30 10:30:00,0.67635,0.67645,0.6759,0.6761,418500000.0
2008-09-30 10:35:00,0.6761,0.67755,0.67605,0.6774,633200000.0
2008-09-30 10:40:00,0.6774,0.67815,0.677,0.67805,662700000.0
2008-09-30 10:45:00,0.67805,0.6788,0.6766,0.6783,397600000.0
2008-09-30 10:50:00,0.67825,0.67825,0.67735,0.6779,373000000.0
2008-09-30 10:55:00,0.6779,0.67885,0.6776,0.67875,380200000.0
2008-09-30 11:00:00,0.67875,0.67875,0.67765,0.67765,227600000.0
2008-09-30 11:05:00,0.6777,0.67825,0.6777,0.67795,924800002.0
2008-09-30 11:10:00,0.67795,0.67835,0.67795,0.6783,399200000.0
2008-09-30 11:15:00,0.67825,0.67835,0.67795,0.67795,339500000.0
2008-09-30 11:20:00,0.67795,0.6784,0.67795,0.67805,110500000.0
2008-09-30 11:25:00,0.678,0.6783,0.6779,0.6779,636400000.0
2008-09-30 11:30:00,0.6779,0.6781,0.6778,0.6778,81400000.0
2008-09-30 11:35:00,0.6778,0.6779,0.6776,0.6778,182600000.0
2008-09-30 11:40:00,0.6778,0.6781,0.67625,0.67685,503900000.0
2008-09-30 11:45:00,0.67685,0.67685,0.67615,0.67685,101800000.0
2008-09-30 11:50:00,0.67685,0.6778,0.67645,0.6778,263900000.0
2008-09-30 11:55:00,0.67785,0.6785,0.6775,0.67795,197100000.0
2008-09-30 12:00:00,0.67795,0.6781,0.6775,0.67785,312700000.0
2008-09-30 12:05:00,0.6775,0.6776,0.67706,0.6774,380700000.0
2008-09-30 12:10:00,0.6774,0.67755,0.6764,0.6766,156900000.0
2008-09-30 12:15:00,0.6766,0.6768,0.6764,0.67645,251100000.0
2008-09-30 12:20:00,0.6764,0.67645,0.67445,0.67445,697300000.0
2008-09-30 12:25:00,0.6745,0.6746,0.674,0.6744,509500000.0
2008-09-30 12:30:00,0.6744,0.67515,0.674,0.67505,626300000.0
2008-09-30 12:35:00,0.67505,0.67505,0.67455,0.67495,483500000.0
2008-09-30 12:40:00,0.67495,0.67495,0.6739,0.6748,621400000.0
2008-09-30 12:45:00,0.6749,0.67685,0.6748,0.67625,657900000.0
2008-09-30 12:50:00,0.6763,0.67655,0.6762,0.6765,394200000.0
2008-09-30 12:55:00,0.67655,0.6766,0.6755,0.6757,257100000.0
2008-09-30 13:00:00,0.6757,0.6762,0.6745,0.67455,330800000.0
2008-09-30 13:05:00,0.6745,0.6762,0.6745,0.67585,222100000.0
2008-09-30 13:10:00,0.67585,0.67595,0.67525,0.6758,451400000.0
2008-09-30 13:15:00,0.67575,0.67615,0.675,0.67515,434200000.0
2008-09-30 13:20:00,0.6752,0.6766,0.6752,0.67605,426400000.0
2008-09-30 13:25:00,0.67605,0.67625,0.67581,0.67606,179400000.0
2008-09-30 13:30:00,0.67615,0.6762,0.67579,0.67615,228600000.0
2008-09-30 13:35:00,0.67615,0.67715,0.6759,0.6765,520900000.0
2008-09-30 13:40:00,0.6765,0.6767,0.67475,0.6754,474000000.0
2008-09-30 13:45:00,0.6754,0.6758,0.67475,0.67525,631900000.0
2008-09-30 13:50:00,0.6752,0.6754,0.67465,0.6748,200500000.0
2008-09-30 13:55:00,0.6748,0.6749,0.6743,0.6748,301800000.0
2008-09-30 14:00:00,0.6748,0.6769,0.6748,0.6767,612100000.0
2008-09-30 14:05:00,0.6767,0.6767,0.67565,0.67595,194600000.0
2008-09-30 14:10:00,0.6759,0.6763,0.67585,0.6763,103000000.0
2008-09-30 14:15:00,0.6763,0.67745,0.6763,0.6772,335100000.0
2008-09-30 14:20:00,0.6772,0.6772,0.6765,0.6765,684100000.0
2008-09-30 14:25:00,0.67665,0.6772,0.67629,0.6769,366600000.0
2008-09-30 14:30:00,0.6769,0.67695,0.6761,0.6763,278300000.0
2008-09-30 14:35:00,0.6763,0.6763,0.6751,0.67575,354600000.0
2008-09-30 14:40:00,0.6757,0.676,0.67475,0.6758,611800000.0
2008-09-30 14:45:00,0.6758,0.67665,0.6758,0.6766,219700000.0
2008-09-30 14:50:00,0.6766,0.6771,0.6766,0.6769,230100000.0
2008-09-30 14:55:00,0.6769,0.6774,0.67635,0.677,272600000.0
2008-09-30 15:00:00,0.677,0.6774,0.677,0.6774,200300000.0
2008-09-30 15:05:00,0.67745,0.6789,0.67745,0.6783,325300000.0
2008-09-30 15:10:00,0.6783,0.6784,0.67715,0.6774,403500000.0
2008-09-30 15:15:00,0.6774,0.6778,0.6771,0.6772,191200000.0
2008-09-30 15:20:00,0.6772,0.6783,0.67705,0.6775,635900000.0
2008-09-30 15:25:00,0.6775,0.6775,0.67635,0.6771,522000000.0
2008-09-30 15:30:00,0.67705,0.6773,0.6763,0.67645,699000000.0
2008-09-30 15:35:00,0.6764,0.6766,0.6752,0.6753,377000000.0
2008-09-30 15:40:00,0.67535,0.67565,0.67415,0.67445,232900000.0
2008-09-30 15:45:00,0.6745,0.67545,0.67435,0.67495,306000000.0
2008-09-30 15:50:00,0.675,0.67505,0.6741,0.6742,829400000.0
2008-09-30 15:55:00,0.67425,0.676,0.6741,0.676,326400000.0
2008-09-30 16:00:00,0.676,0.676,0.675,0.6753,373509000.0
2008-09-30 16:05:00,0.6753,0.6761,0.6753,0.67555,227815000.0
2008-09-30 16:10:00,0.67555,0.6761,0.67525,0.6761,278700000.0
2008-09-30 16:15:00,0.6762,0.67685,0.6755,0.6761,549500000.0
2008-09-30 16:20:00,0.6761,0.6765,0.676,0.67605,209806000.0
2008-09-30 16:25:00,0.676,0.676,0.67475,0.6753,707300000.0
2008-09-30 16:30:00,0.6753,0.6755,0.6746,0.6746,935400000.0
2008-09-30 16:35:00,0.6746,0.67545,0.6735,0.6746,880900000.0
2008-09-30 16:40:00,0.6746,0.6746,0.672,0.6726,535300000.0
2008-09-30 16:45:00,0.6721,0.6733,0.6714,0.6722,758800000.0
2008-09-30 16:50:00,0.67225,0.6724,0.6709,0.67125,553200000.0
2008-09-30 16:55:00,0.67125,0.6718,0.6677,0.6677,488000000.0
2008-09-30 17:00:00,0.6675,0.6675,0.664,0.66475,1066000000.0
2008-09-30 17:05:00,0.6647,0.6676,0.6641,0.6675,679799991.0
2008-09-30 17:10:00,0.6675,0.6678,0.66675,0.6671,440500000.0
2008-09-30 17:15:00,0.6671,0.6676,0.6665,0.667,363900000.0
2008-09-30 17:20:00,0.6671,0.66775,0.6666,0.6675,286900000.0
2008-09-30 17:25:00,0.6675,0.66815,0.66685,0.6671,367100000.0
2008-09-30 17:30:00,0.66725,0.668,0.66665,0.6679,163000000.0
2008-09-30 17:35:00,0.66785,0.66815,0.66675,0.6668,317800000.0
2008-09-30 17:40:00,0.66685,0.6676,0.66685,0.6671,331500000.0
2008-09-30 17:45:00,0.6671,0.669,0.6671,0.669,294700000.0
2008-09-30 17:50:00,0.66885,0.669,0.6686,0.6687,128900000.0
2008-09-30 17:55:00,0.6687,0.6689,0.6683,0.66845,219200000.0
2008-09-30 18:00:00,0.66834,0.6692,0.66824,0.6691,101400000.0
2008-09-30 18:05:00,0.6693,0.66965,0.6692,0.6695,183700000.0
2008-09-30 18:10:00,0.6697,0.6701,0.6683,0.6686,610299998.0
2008-09-30 18:15:00,0.6686,0.6697,0.6679,0.6696,544800000.0
2008-09-30 18:20:00,0.6697,0.67255,0.6697,0.67145,804300000.0
2008-09-30 18:25:00,0.6714,0.6714,0.6691,0.6695,574400000.0
2008-09-30 18:30:00,0.6695,0.6695,0.6682,0.6687,722600000.0
2008-09-30 18:35:00,0.6687,0.66935,0.6687,0.66925,533599999.0
2008-09-30 18:40:00,0.6693,0.6693,0.6685,0.66875,248900000.0
2008-09-30 18:45:00,0.66875,0.66875,0.66845,0.6685,71200000.0
2008-09-30 18:50:00,0.6685,0.6689,0.6685,0.6687,188200000.0
2008-09-30 18:55:00,0.6687,0.6692,0.6686,0.669,324500000.0
2008-09-30 19:00:00,0.66915,0.6692,0.6686,0.66865,146600000.0
2008-09-30 19:05:00,0.66865,0.6687,0.6686,0.66865,46500000.0
2008-09-30 19:10:00,0.6687,0.6691,0.6687,0.6687,411600000.0
2008-09-30 19:15:00,0.6687,0.6687,0.66815,0.66815,206300000.0
2008-09-30 19:20:00,0.6682,0.6687,0.6682,0.6685,224200000.0
2008-09-30 19:25:00,0.66845,0.67,0.66835,0.67,382800000.0
2008-09-30 19:30:00,0.6701,0.6709,0.6701,0.6704,213300000.0
2008-09-30 19:35:00,0.6705,0.67065,0.6701,0.6703,147800000.0
2008-09-30 19:40:00,0.6702,0.6704,0.67005,0.67015,59500000.0
2008-09-30 19:45:00,0.6703,0.67095,0.6699,0.6703,217700000.0
2008-09-30 19:50:00,0.67025,0.67025,0.66965,0.66965,184600000.0
2008-09-30 19:55:00,0.66965,0.6699,0.66896,0.66955,213200000.0
2008-09-30 20:00:00,0.6695,0.6695,0.6685,0.6685,160200000.0
2008-09-30 20:05:00,0.6685,0.6685,0.6685,0.6685,18000000.0
2008-09-30 20:10:00,0.6685,0.6685,0.66802,0.6684,83400000.0
2008-09-30 20:15:00,0.6684,0.66885,0.6684,0.6688,64100000.0
2008-09-30 20:20:00,0.66875,0.6692,0.66875,0.6689,78500000.0
2008-09-30 20:25:00,0.6689,0.6702,0.6689,0.66995,133600000.0
2008-09-30 20:30:00,0.6699,0.67065,0.669,0.6691,673100001.0
2008-09-30 20:35:00,0.6691,0.6695,0.66883,0.6695,102500000.0
2008-09-30 20:40:00,0.6689,0.67015,0.6689,0.67008,168400000.0
2008-09-30 20:45:00,0.6701,0.6706,0.67009,0.67046,118000000.0
2008-09-30 20:50:00,0.6705,0.6705,0.6698,0.6703,129100000.0
2008-09-30 20:55:00,0.66976,0.6703,0.6697,0.67,83800000.0
2008-09-30 21:00:00,0.67005,0.6701,0.66934,0.66955,247300000.0
2008-09-30 21:05:00,0.6698,0.6698,0.66934,0.6695,256400000.0
2008-09-30 21:10:00,0.6695,0.66978,0.6695,0.66963,101200000.0
2008-09-30 21:15:00,0.6697,0.6698,0.66924,0.6696,154000000.0
2008-09-30 21:20:00,0.6695,0.6695,0.66787,0.66807,298500000.0
2008-09-30 21:25:00,0.6683,0.66915,0.6683,0.6688,199300000.0
2008-09-30 21:30:00,0.66885,0.6689,0.6682,0.66844,60000000.0
2008-09-30 21:35:00,0.66838,0.66865,0.66806,0.66865,113200000.0
2008-09-30 21:40:00,0.66842,0.6689,0.66842,0.66865,48600000.0
2008-09-30 21:45:00,0.66865,0.66915,0.66841,0.66915,84000000.0
2008-09-30 21:50:00,0.66868,0.66916,0.66857,0.66857,85900000.0
2008-09-30 21:55:00,0.669,0.66926,0.66877,0.669,61000000.0
2008-09-30 22:00:00,0.6689,0.6692,0.66875,0.669,191700000.0
2008-09-30 22:05:00,0.669,0.6691,0.669,0.669,110300000.0
2008-09-30 22:10:00,0.669,0.6692,0.66885,0.66885,179400000.0
2008-09-30 22:15:00,0.66895,0.66925,0.6684,0.669,296700000.0
2008-09-30 22:20:00,0.6691,0.6692,0.6683,0.6683,325700000.0
2008-09-30 22:25:00,0.6683,0.6684,0.6683,0.6683,81300000.0
2008-09-30 22:30:00,0.6683,0.66905,0.6683,0.6689,131900000.0
2008-09-30 22:35:00,0.6689,0.66925,0.6687,0.66925,104600000.0
2008-09-30 22:40:00,0.66935,0.6696,0.6691,0.6691,207800000.0
2008-09-30 22:45:00,0.6694,0.6694,0.6692,0.6693,303200000.0
2008-09-30 22:50:00,0.6693,0.6695,0.6693,0.6694,208800000.0
2008-09-30 22:55:00,0.6694,0.67015,0.6693,0.6696,112300000.0
2008-09-30 23:00:00,0.66952,0.6702,0.66939,0.6697,271600000.0
2008-09-30 23:05:00,0.6697,0.67035,0.6695,0.6701,163500000.0
2008-09-30 23:10:00,0.6699,0.6703,0.6695,0.6702,79900000.0
2008-09-30 23:15:00,0.6702,0.6705,0.6702,0.67045,73800000.0
2008-09-30 23:20:00,0.67045,0.671,0.67045,0.6707,98600000.0
2008-09-30 23:25:00,0.6707,0.671,0.67065,0.6708,69400000.0
2008-09-30 23:30:00,0.67043,0.671,0.67043,0.6707,106600000.0
2008-09-30 23:35:00,0.6707,0.671,0.6707,0.671,81700000.0
2008-09-30 23:40:00,0.67086,0.6709,0.67048,0.6709,135200000.0
2008-09-30 23:45:00,0.6709,0.6711,0.6708,0.671,120400000.0
2008-09-30 23:50:00,0.67105,0.67105,0.67045,0.6707,52000000.0
2008-09-30 23:55:00,0.6703,0.67057,0.66995,0.67045,101900000.0
2008-10-01 00:00:00,0.6704,0.6704,0.6699,0.67035,76000000.0
2008-10-01 00:05:00,0.6704,0.6704,0.6699,0.67002,63500000.0
2008-10-01 00:10:00,0.6702,0.67045,0.6699,0.67035,100400000.0
2008-10-01 00:15:00,0.67035,0.67035,0.6693,0.6695,292599994.0
2008-10-01 00:20:00,0.6695,0.6695,0.6683,0.6694,336699998.0
2008-10-01 00:25:00,0.6694,0.6694,0.6684,0.6684,57000000.0
2008-10-01 00:30:00,0.6682,0.6687,0.66775,0.6687,36400000.0
2008-10-01 00:35:00,0.66865,0.66865,0.6677,0.6678,182100000.0
2008-10-01 00:40:00,0.66781,0.6683,0.6674,0.6683,351900000.0
2008-10-01 00:45:00,0.6681,0.66853,0.6677,0.66836,216600000.0
2008-10-01 00:50:00,0.6685,0.6691,0.66792,0.6691,101100000.0
2008-10-01 00:55:00,0.6691,0.6692,0.6684,0.66855,53800000.0
2008-10-01 01:00:00,0.6686,0.669,0.66825,0.6686,102200000.0
2008-10-01 01:05:00,0.6686,0.6687,0.66815,0.6685,146700000.0
2008-10-01 01:10:00,0.66836,0.66873,0.6676,0.66835,123900000.0
2008-10-01 01:15:00,0.66835,0.6684,0.668,0.668,131400000.0
2008-10-01 01:20:00,0.66805,0.6685,0.668,0.6681,83000000.0
2008-10-01 01:25:00,0.66825,0.66865,0.66811,0.66865,170400000.0
2008-10-01 01:30:00,0.6687,0.66915,0.6683,0.66905,115200000.0
2008-10-01 01:35:00,0.6691,0.66955,0.66905,0.66955,134400000.0
2008-10-01 01:40:00,0.66955,0.66965,0.6691,0.66945,140600000.0
2008-10-01 01:45:00,0.6696,0.6696,0.66925,0.6695,64100000.0
2008-10-01 01:50:00,0.6694,0.6696,0.66925,0.6694,84300000.0
2008-10-01 01:55:00,0.6694,0.6696,0.66855,0.66865,147400000.0
2008-10-01 02:00:00,0.6687,0.6695,0.6685,0.6687,284400000.0
2008-10-01 02:05:00,0.6688,0.6691,0.66875,0.6688,113800000.0
2008-10-01 02:10:00,0.66875,0.66905,0.6683,0.669,154100000.0
2008-10-01 02:15:00,0.669,0.6692,0.6688,0.6689,58400000.0
2008-10-01 02:20:00,0.6689,0.669,0.66835,0.6687,247100000.0
2008-10-01 02:25:00,0.6688,0.66905,0.66845,0.66895,146500000.0
2008-10-01 02:30:00,0.66895,0.6691,0.6686,0.669,186000000.0
2008-10-01 02:35:00,0.669,0.6691,0.66855,0.66855,92100000.0
2008-10-01 02:40:00,0.6685,0.6688,0.6685,0.6687,120600000.0
2008-10-01 02:45:00,0.6687,0.669,0.66855,0.669,68000000.0
2008-10-01 02:50:00,0.669,0.66975,0.6689,0.6697,155600000.0
2008-10-01 02:55:00,0.6697,0.6699,0.6687,0.66925,131300000.0
2008-10-01 03:00:00,0.66935,0.66935,0.6686,0.6687,203200000.0
2008-10-01 03:05:00,0.6687,0.6687,0.6682,0.6682,150700000.0
2008-10-01 03:10:00,0.66825,0.6685,0.6682,0.66845,75300000.0
2008-10-01 03:15:00,0.6684,0.6688,0.6681,0.66825,105100000.0
2008-10-01 03:20:00,0.6683,0.669,0.6683,0.669,85800000.0
2008-10-01 03:25:00,0.6691,0.6692,0.6686,0.6686,78900000.0
2008-10-01 03:30:00,0.66855,0.669,0.6683,0.66875,128700000.0
2008-10-01 03:35:00,0.6687,0.6689,0.6685,0.6686,162300000.0
2008-10-01 03:40:00,0.6687,0.6688,0.6685,0.6687,91500000.0
2008-10-01 03:45:00,0.6687,0.6687,0.66825,0.66825,69300000.0
2008-10-01 03:50:00,0.66825,0.6689,0.6681,0.6682,216500000.0
2008-10-01 03:55:00,0.66825,0.6683,0.66775,0.66775,56100000.0
2008-10-01 04:00:00,0.6677,0.6677,0.667,0.6673,228800000.0
2008-10-01 04:05:00,0.66735,0.6679,0.66735,0.66765,118200000.0
2008-10-01 04:10:00,0.66765,0.66765,0.666,0.6663,143400000.0
2008-10-01 04:15:00,0.6663,0.66675,0.66595,0.6663,74400000.0
2008-10-01 04:20:00,0.6663,0.66715,0.66625,0.66715,141000000.0
2008-10-01 04:25:00,0.66725,0.67005,0.6672,0.6687,461800000.0
2008-10-01 04:30:00,0.6687,0.6688,0.6673,0.6677,400100000.0
2008-10-01 04:35:00,0.6676,0.66865,0.6676,0.66865,125300000.0
2008-10-01 04:40:00,0.66865,0.66875,0.6685,0.6686,48000000.0
2008-10-01 04:45:00,0.66855,0.6689,0.6685,0.6689,45100000.0
2008-10-01 04:50:00,0.6688,0.66885,0.66855,0.66855,31900000.0
2008-10-01 04:55:00,0.6686,0.66935,0.66855,0.66935,58100000.0
2008-10-01 05:00:00,0.66935,0.66935,0.66905,0.6691,29800000.0
2008-10-01 05:05:00,0.6691,0.6691,0.66799,0.6686,65200000.0
2008-10-01 05:10:00,0.6686,0.6693,0.66855,0.6693,69800000.0
2008-10-01 05:15:00,0.6693,0.6703,0.6693,0.6698,184100000.0
2008-10-01 05:20:00,0.6698,0.6698,0.6693,0.66955,122000000.0
2008-10-01 05:25:00,0.66945,0.66985,0.66945,0.6698,44400000.0
2008-10-01 05:30:00,0.67,0.6701,0.66915,0.6693,77500000.0
2008-10-01 05:35:00,0.6693,0.6695,0.6687,0.669,152000000.0
2008-10-01 05:40:00,0.6691,0.66995,0.6691,0.66995,87000000.0
2008-10-01 05:45:00,0.67,0.6708,0.67,0.6704,242300000.0
2008-10-01 05:50:00,0.6703,0.6706,0.66995,0.66995,405500000.0
2008-10-01 05:55:00,0.6699,0.6702,0.6697,0.6701,132200000.0
2008-10-01 06:00:00,0.6702,0.6704,0.67,0.67,142300000.0
2008-10-01 06:05:00,0.66995,0.67015,0.6699,0.66995,64900000.0
2008-10-01 06:10:00,0.6699,0.6701,0.6696,0.6699,104500000.0
2008-10-01 06:15:00,0.6698,0.67015,0.6697,0.6701,64000000.0
2008-10-01 06:20:00,0.6701,0.67055,0.6701,0.6704,90200000.0
2008-10-01 06:25:00,0.67025,0.67035,0.67,0.6701,130900000.0
2008-10-01 06:30:00,0.6701,0.6702,0.6698,0.67,82500000.0
2008-10-01 06:35:00,0.6699,0.67,0.66946,0.66965,58400000.0
2008-10-01 06:40:00,0.6696,0.6697,0.6693,0.66955,119400000.0
2008-10-01 06:45:00,0.6695,0.6695,0.66875,0.6688,151900000.0
2008-10-01 06:50:00,0.66885,0.6689,0.66799,0.66877,155000000.0
2008-10-01 06:55:00,0.6689,0.6692,0.6689,0.66905,53900000.0
2008-10-01 07:00:00,0.66895,0.66955,0.6687,0.66895,119200000.0
2008-10-01 07:05:00,0.6689,0.6692,0.6688,0.66885,93100000.0
2008-10-01 07:10:00,0.66905,0.66905,0.6685,0.66865,83000000.0
2008-10-01 07:15:00,0.6687,0.6693,0.6687,0.66895,58700000.0
2008-10-01 07:20:00,0.66905,0.66915,0.6686,0.6687,139700000.0
2008-10-01 07:25:00,0.66875,0.66935,0.66865,0.66935,136500000.0
2008-10-01 07:30:00,0.6693,0.6697,0.66905,0.6696,66400000.0
2008-10-01 07:35:00,0.6696,0.6703,0.6686,0.6691,353600000.0
2008-10-01 07:40:00,0.669,0.6696,0.66845,0.6695,160300000.0
2008-10-01 07:45:00,0.6695,0.66985,0.66905,0.6694,281999999.0
2008-10-01 07:50:00,0.6694,0.6705,0.6694,0.67,192600000.0
2008-10-01 07:55:00,0.6701,0.6708,0.6697,0.67035,149700000.0
2008-10-01 08:00:00,0.67035,0.6705,0.67035,0.6705,24500000.0
2008-10-01 08:05:00,0.67045,0.67215,0.67035,0.67205,294500000.0
2008-10-01 08:10:00,0.67205,0.6734,0.6717,0.6734,504300000.0
2008-10-01 08:15:00,0.67335,0.6744,0.67305,0.67335,504800000.0
2008-10-01 08:20:00,0.6733,0.6735,0.6718,0.6733,459600000.0
2008-10-01 08:25:00,0.6733,0.674,0.6732,0.674,249600000.0
2008-10-01 08:30:00,0.67405,0.6747,0.6734,0.67365,323800000.0
2008-10-01 08:35:00,0.67365,0.67365,0.67265,0.67265,151500000.0
2008-10-01 08:40:00,0.67265,0.6731,0.67245,0.67305,188400000.0
2008-10-01 08:45:00,0.67305,0.6736,0.67305,0.6733,279100000.0
2008-10-01 08:50:00,0.6733,0.6733,0.6728,0.67295,253600000.0
2008-10-01 08:55:00,0.67295,0.67325,0.67215,0.6725,335800000.0
2008-10-01 09:00:00,0.6725,0.6735,0.6721,0.67275,354700000.0
2008-10-01 09:05:00,0.67275,0.67275,0.6722,0.6726,227300000.0
2008-10-01 09:10:00,0.67255,0.6735,0.67215,0.67255,337200000.0
2008-10-01 09:15:00,0.6726,0.6738,0.67255,0.6737,233500000.0
2008-10-01 09:20:00,0.6737,0.6745,0.6736,0.6744,301200000.0
2008-10-01 09:25:00,0.6744,0.6754,0.6741,0.67485,1057200000.0
2008-10-01 09:30:00,0.67485,0.67645,0.6745,0.67605,766700000.0
2008-10-01 09:35:00,0.676,0.67665,0.676,0.67625,1033100002.0
2008-10-01 09:40:00,0.67625,0.6775,0.6762,0.6775,774800000.0
2008-10-01 09:45:00,0.67745,0.67805,0.67715,0.67765,1192800000.0
2008-10-01 09:50:00,0.6777,0.6782,0.6766,0.67705,1608900000.0
2008-10-01 09:55:00,0.67705,0.67705,0.6761,0.6761,990500000.0
2008-10-01 10:00:00,0.67615,0.6767,0.67585,0.6764,705400000.0
2008-10-01 10:05:00,0.67645,0.67665,0.676,0.6765,412800000.0
2008-10-01 10:10:00,0.6765,0.6765,0.6753,0.6759,586100000.0
2008-10-01 10:15:00,0.6759,0.6761,0.6756,0.676,437100000.0
2008-10-01 10:20:00,0.676,0.67605,0.67545,0.67585,918600000.0
2008-10-01 10:25:00,0.67595,0.6762,0.6754,0.67545,678100000.0
2008-10-01 10:30:00,0.6754,0.6761,0.6754,0.6761,307900000.0
2008-10-01 10:35:00,0.6761,0.6765,0.6759,0.67645,345600000.0
2008-10-01 10:40:00,0.6764,0.6771,0.67615,0.67705,116500000.0
2008-10-01 10:45:00,0.6772,0.6773,0.6761,0.67685,435800000.0
2008-10-01 10:50:00,0.677,0.6774,0.67635,0.67635,206900000.0
2008-10-01 10:55:00,0.6765,0.6768,0.67605,0.6763,141500000.0
2008-10-01 11:00:00,0.6763,0.6763,0.6755,0.67588,192700000.0
2008-10-01 11:05:00,0.676,0.67685,0.6759,0.67645,248400000.0
2008-10-01 11:10:00,0.6764,0.6773,0.6761,0.6772,586499986.0
2008-10-01 11:15:00,0.6772,0.6772,0.67625,0.67705,128000000.0
2008-10-01 11:20:00,0.67705,0.6771,0.67675,0.6769,88000000.0
2008-10-01 11:25:00,0.67695,0.67715,0.6766,0.67665,154100000.0
2008-10-01 11:30:00,0.67675,0.677,0.6765,0.6766,122000000.0
2008-10-01 11:35:00,0.6766,0.67735,0.6766,0.67735,118300000.0
2008-10-01 11:40:00,0.67735,0.67735,0.6766,0.67695,305900000.0
2008-10-01 11:45:00,0.67695,0.6772,0.67655,0.6766,173400000.0
2008-10-01 11:50:00,0.6766,0.6766,0.6762,0.6762,198500000.0
2008-10-01 11:55:00,0.6762,0.6762,0.67585,0.6761,118000000.0
2008-10-01 12:00:00,0.67615,0.6769,0.67595,0.6766,127900000.0
2008-10-01 12:05:00,0.67665,0.677,0.6766,0.67695,104600000.0
2008-10-01 12:10:00,0.67695,0.6775,0.67695,0.6773,190300000.0
2008-10-01 12:15:00,0.6773,0.67745,0.6764,0.6766,569700000.0
2008-10-01 12:20:00,0.6766,0.67785,0.6766,0.67775,266800000.0
2008-10-01 12:25:00,0.6778,0.67825,0.6775,0.6777,248300000.0
2008-10-01 12:30:00,0.6777,0.6781,0.6775,0.678,202300000.0
2008-10-01 12:35:00,0.678,0.67805,0.67735,0.67745,75200000.0
2008-10-01 12:40:00,0.67735,0.67755,0.67685,0.6771,180800000.0
2008-10-01 12:45:00,0.6771,0.6772,0.67635,0.6764,342800000.0
2008-10-01 12:50:00,0.6764,0.67695,0.6764,0.6766,112100000.0
2008-10-01 12:55:00,0.6766,0.6777,0.6766,0.67745,324200000.0
2008-10-01 13:00:00,0.6774,0.67805,0.67735,0.6776,221700000.0
2008-10-01 13:05:00,0.6776,0.6783,0.6775,0.6781,208200000.0
2008-10-01 13:10:00,0.6781,0.67845,0.678,0.67845,415600000.0
2008-10-01 13:15:00,0.67845,0.6787,0.6775,0.67785,334600000.0
2008-10-01 13:20:00,0.67785,0.67815,0.67735,0.678,479000000.0
2008-10-01 13:25:00,0.67795,0.67825,0.6777,0.67815,228400000.0
2008-10-01 13:30:00,0.678,0.678,0.67755,0.6779,92300000.0
2008-10-01 13:35:00,0.678,0.678,0.6774,0.67755,300600000.0
2008-10-01 13:40:00,0.67775,0.67875,0.6775,0.6784,567800000.0
2008-10-01 13:45:00,0.6784,0.6784,0.67785,0.6784,805800000.0
2008-10-01 13:50:00,0.6784,0.6784,0.67645,0.67675,439000000.0
2008-10-01 13:55:00,0.67675,0.6769,0.6747,0.6759,736500000.0
2008-10-01 14:00:00,0.6757,0.67605,0.6745,0.67555,1057600000.0
2008-10-01 14:05:00,0.67555,0.67645,0.67515,0.67635,513000000.0
2008-10-01 14:10:00,0.6763,0.6763,0.67515,0.6755,400200000.0
2008-10-01 14:15:00,0.67555,0.6765,0.6751,0.67605,526200000.0
2008-10-01 14:20:00,0.67605,0.67715,0.67505,0.6762,1093700000.0
2008-10-01 14:25:00,0.6762,0.6766,0.6743,0.67455,1251700002.0
2008-10-01 14:30:00,0.6746,0.67615,0.6746,0.6757,1177699998.0
2008-10-01 14:35:00,0.6757,0.6758,0.6746,0.6746,965300000.0
2008-10-01 14:40:00,0.6747,0.67515,0.6746,0.67505,886900000.0
2008-10-01 14:45:00,0.67505,0.6762,0.67495,0.6752,558100000.0
2008-10-01 14:50:00,0.6752,0.6757,0.67465,0.67505,380700000.0
2008-10-01 14:55:00,0.67505,0.67505,0.67315,0.67395,473300000.0
2008-10-01 15:00:00,0.67405,0.67415,0.673,0.6733,746400000.0
2008-10-01 15:05:00,0.67345,0.6736,0.673,0.6733,780400000.0
2008-10-01 15:10:00,0.6735,0.67355,0.672,0.67235,786300000.0
2008-10-01 15:15:00,0.6725,0.6729,0.6716,0.6719,661900001.0
2008-10-01 15:20:00,0.67185,0.6726,0.67065,0.6714,897700000.0
2008-10-01 15:25:00,0.6714,0.673,0.6713,0.67285,887500000.0
2008-10-01 15:30:00,0.67285,0.67325,0.6718,0.6718,376300000.0
2008-10-01 15:35:00,0.6721,0.6726,0.6718,0.67225,615000000.0
2008-10-01 15:40:00,0.6723,0.6724,0.67125,0.6724,893400000.0
2008-10-01 15:45:00,0.67235,0.6729,0.672,0.6727,667800000.0
2008-10-01 15:50:00,0.6727,0.6745,0.6727,0.6737,1063600000.0
2008-10-01 15:55:00,0.6737,0.6745,0.6735,0.6739,521500000.0
2008-10-01 16:00:00,0.6739,0.6741,0.67095,0.6713,743800000.0
2008-10-01 16:05:00,0.6713,0.6717,0.67075,0.67105,698100000.0
2008-10-01 16:10:00,0.671,0.672,0.67095,0.6718,437400000.0
2008-10-01 16:15:00,0.6718,0.6722,0.6718,0.6718,285000000.0
2008-10-01 16:20:00,0.67175,0.6725,0.67175,0.67195,575400000.0
2008-10-01 16:25:00,0.6718,0.6721,0.6712,0.6721,723600000.0
2008-10-01 16:30:00,0.672,0.6726,0.6716,0.6722,533000000.0
2008-10-01 16:35:00,0.67225,0.67225,0.6716,0.6718,487700000.0
2008-10-01 16:40:00,0.6718,0.67215,0.6716,0.67175,575700000.0
2008-10-01 16:45:00,0.6718,0.67245,0.6718,0.67215,753500000.0
2008-10-01 16:50:00,0.67215,0.67375,0.6714,0.6733,1206590000.0
2008-10-01 16:55:00,0.67335,0.67355,0.67245,0.67355,686600000.0
2008-10-01 17:00:00,0.67355,0.67355,0.67245,0.67305,940600008.0
2008-10-01 17:05:00,0.67305,0.6732,0.6725,0.6731,474400000.0
2008-10-01 17:10:00,0.67325,0.6738,0.67295,0.67355,630000000.0
2008-10-01 17:15:00,0.6736,0.6752,0.6734,0.6752,805500000.0
2008-10-01 17:20:00,0.6752,0.67535,0.67415,0.67415,473200000.0
2008-10-01 17:25:00,0.67415,0.67495,0.6741,0.67455,1005400027.0
2008-10-01 17:30:00,0.67455,0.675,0.67455,0.675,452000000.0
2008-10-01 17:35:00,0.67495,0.67705,0.6747,0.677,662500000.0
2008-10-01 17:40:00,0.67705,0.6773,0.6764,0.6767,748600000.0
2008-10-01 17:45:00,0.6767,0.6767,0.6762,0.6762,350100000.0
2008-10-01 17:50:00,0.6762,0.67735,0.6759,0.677,1016100000.0
2008-10-01 17:55:00,0.677,0.67845,0.67695,0.6782,919200000.0
2008-10-01 18:00:00,0.6782,0.6785,0.6769,0.67725,656000000.0
2008-10-01 18:05:00,0.67725,0.67725,0.6766,0.6769,525100001.0
2008-10-01 18:10:00,0.6769,0.6769,0.67656,0.6769,95800000.0
2008-10-01 18:15:00,0.6769,0.67795,0.6769,0.6769,448603000.0
2008-10-01 18:20:00,0.6768,0.6771,0.6768,0.67695,220300000.0
2008-10-01 18:25:00,0.67695,0.67695,0.6768,0.6768,163400000.0
2008-10-01 18:30:00,0.6768,0.6769,0.6763,0.6768,414300000.0
2008-10-01 18:35:00,0.6768,0.6768,0.67475,0.676,497500000.0
2008-10-01 18:40:00,0.676,0.67735,0.6758,0.6764,472700000.0
2008-10-01 18:45:00,0.67655,0.67695,0.67615,0.67625,306700000.0
2008-10-01 18:50:00,0.67635,0.67785,0.6762,0.6767,417500000.0
2008-10-01 18:55:00,0.6767,0.67685,0.6761,0.6768,70800000.0
2008-10-01 19:00:00,0.6764,0.6764,0.67625,0.6764,164800000.0
2008-10-01 19:05:00,0.6764,0.6764,0.6748,0.6755,160600000.0
2008-10-01 19:10:00,0.6756,0.6759,0.67475,0.67475,415200000.0
2008-10-01 19:15:00,0.6749,0.6749,0.67431,0.67434,105200000.0
2008-10-01 19:20:00,0.67484,0.6751,0.67436,0.6749,90600000.0
2008-10-01 19:25:00,0.6749,0.6749,0.6735,0.674,168900000.0
2008-10-01 19:30:00,0.674,0.674,0.6734,0.6739,153000000.0
2008-10-01 19:35:00,0.67405,0.67415,0.67359,0.67374,66100000.0
2008-10-01 19:40:00,0.67377,0.6745,0.67335,0.67435,183100000.0
2008-10-01 19:45:00,0.67435,0.6757,0.6742,0.6756,395300000.0
2008-10-01 19:50:00,0.6756,0.6756,0.6756,0.6756,348000000.0
2008-10-01 19:55:00,0.67534,0.67554,0.67504,0.67537,361900000.0
2008-10-01 20:00:00,0.6756,0.6756,0.6756,0.6756,228000000.0
2008-10-01 20:05:00,0.6756,0.6756,0.6739,0.6749,204700000.0
2008-10-01 20:10:00,0.67427,0.6751,0.67427,0.6749,121300000.0
2008-10-01 20:15:00,0.67454,0.6755,0.67435,0.6755,147400000.0
2008-10-01 20:20:00,0.6755,0.6755,0.6751,0.6751,106000000.0
2008-10-01 20:25:00,0.6751,0.6751,0.67429,0.67435,94800000.0
2008-10-01 20:30:00,0.6743,0.67445,0.67365,0.6738,164500000.0
2008-10-01 20:35:00,0.6738,0.674,0.6738,0.67395,296600000.0
2008-10-01 20:40:00,0.67395,0.67435,0.67328,0.6739,174000000.0
2008-10-01 20:45:00,0.6739,0.6746,0.67303,0.67445,141300000.0
2008-10-01 20:50:00,0.67445,0.6748,0.67445,0.6746,90900000.0
2008-10-01 20:55:00,0.67415,0.67452,0.67398,0.67415,201000000.0
2008-10-01 21:00:00,0.67428,0.67442,0.67385,0.67385,68100000.0
2008-10-01 21:05:00,0.67425,0.6744,0.67352,0.674,75500000.0
2008-10-01 21:10:00,0.674,0.674,0.67256,0.6731,148200000.0
2008-10-01 21:15:00,0.67238,0.6731,0.67232,0.6729,228800000.0
2008-10-01 21:20:00,0.6729,0.6729,0.67125,0.6718,226800000.0
2008-10-01 21:25:00,0.6718,0.6718,0.671,0.6718,213800000.0
2008-10-01 21:30:00,0.6718,0.67215,0.6718,0.67215,187800000.0
2008-10-01 21:35:00,0.67215,0.6727,0.67205,0.6725,163500000.0
2008-10-01 21:40:00,0.6725,0.6729,0.67245,0.6727,93900000.0
2008-10-01 21:45:00,0.6727,0.6727,0.67199,0.6724,137100000.0
2008-10-01 21:50:00,0.6724,0.6724,0.67145,0.67145,84400000.0
2008-10-01 21:55:00,0.6717,0.6719,0.67115,0.67136,79500000.0
2008-10-01 22:00:00,0.67144,0.6717,0.67118,0.6717,104100000.0
2008-10-01 22:05:00,0.67107,0.6717,0.67082,0.6715,350600000.0
2008-10-01 22:10:00,0.6715,0.6718,0.67114,0.6715,148300002.0
2008-10-01 22:15:00,0.6715,0.6715,0.6713,0.6713,86400000.0
2008-10-01 22:20:00,0.6713,0.6715,0.67072,0.6715,125900000.0
2008-10-01 22:25:00,0.6715,0.6716,0.67084,0.6712,156700000.0
2008-10-01 22:30:00,0.67134,0.6718,0.67121,0.6716,160000000.0
2008-10-01 22:35:00,0.6716,0.6716,0.671,0.671,172100000.0
2008-10-01 22:40:00,0.671,0.6715,0.67017,0.6714,212800000.0
2008-10-01 22:45:00,0.6714,0.6714,0.67063,0.6714,189100000.0
2008-10-01 22:50:00,0.6712,0.6712,0.6702,0.6707,453199999.0
2008-10-01 22:55:00,0.6707,0.67075,0.6706,0.6706,418300000.0
2008-10-01 23:00:00,0.67026,0.67055,0.6698,0.6702,79000000.0
2008-10-01 23:05:00,0.6703,0.6709,0.6703,0.6705,150500000.0
2008-10-01 23:10:00,0.6704,0.6705,0.6704,0.6705,182000000.0
2008-10-01 23:15:00,0.6705,0.6708,0.6705,0.6707,208400000.0
2008-10-01 23:20:00,0.6707,0.6717,0.6707,0.67145,559600001.0
2008-10-01 23:25:00,0.6716,0.67295,0.6712,0.672,450500007.0
2008-10-01 23:30:00,0.672,0.67221,0.6718,0.67215,224900000.0
2008-10-01 23:35:00,0.67188,0.67245,0.67153,0.67194,278300000.0
2008-10-01 23:40:00,0.67191,0.67222,0.67075,0.67215,593399998.0
2008-10-01 23:45:00,0.6721,0.6733,0.6717,0.6733,436900001.0
2008-10-01 23:50:00,0.6733,0.6734,0.67258,0.6727,325399988.0
2008-10-01 23:55:00,0.6732,0.6732,0.67185,0.6723,334499995.0
2008-10-02 00:00:00,0.6723,0.67265,0.67205,0.6725,273299999.0
2008-10-02 00:05:00,0.672,0.67264,0.672,0.6725,84800000.0
2008-10-02 00:10:00,0.6726,0.6737,0.67255,0.67295,350700000.0
2008-10-02 00:15:00,0.67295,0.6734,0.67295,0.6733,391499998.0
2008-10-02 00:20:00,0.6733,0.6737,0.67306,0.6732,117700000.0
2008-10-02 00:25:00,0.6732,0.6733,0.67315,0.6732,80000000.0
2008-10-02 00:30:00,0.67325,0.67325,0.6724,0.6725,577600000.0
2008-10-02 00:35:00,0.6725,0.67315,0.6724,0.6726,294200000.0
2008-10-02 00:40:00,0.6726,0.6729,0.67249,0.6728,237800000.0
2008-10-02 00:45:00,0.67244,0.6728,0.6722,0.6728,583100000.0
2008-10-02 00:50:00,0.6728,0.6733,0.67255,0.67295,91800000.0
2008-10-02 00:55:00,0.6729,0.673,0.67247,0.673,102100000.0
2008-10-02 01:00:00,0.67305,0.6732,0.6724,0.67245,299600000.0
2008-10-02 01:05:00,0.67245,0.67245,0.67205,0.6722,121800000.0
2008-10-02 01:10:00,0.6722,0.6732,0.6722,0.67275,301699999.0
2008-10-02 01:15:00,0.6727,0.6727,0.6721,0.6723,529600000.0
2008-10-02 01:20:00,0.67225,0.67225,0.67179,0.67206,224500000.0
2008-10-02 01:25:00,0.67201,0.6725,0.6718,0.6724,168200000.0
2008-10-02 01:30:00,0.67221,0.67255,0.67149,0.67255,230000000.0
2008-10-02 01:35:00,0.67245,0.67245,0.67186,0.67201,179500000.0
2008-10-02 01:40:00,0.6722,0.6724,0.67158,0.67238,121200000.0
2008-10-02 01:45:00,0.67235,0.67285,0.67214,0.67255,171000000.0
2008-10-02 01:50:00,0.67227,0.67305,0.67209,0.67305,250000000.0
2008-10-02 01:55:00,0.673,0.673,0.67169,0.6726,172800000.0
2008-10-02 02:00:00,0.67168,0.6726,0.6712,0.67175,246300000.0
2008-10-02 02:05:00,0.67175,0.67175,0.6708,0.6709,183821000.0
2008-10-02 02:10:00,0.6709,0.6709,0.6685,0.6693,487900000.0
2008-10-02 02:15:00,0.6693,0.6705,0.6688,0.6704,583900000.0
2008-10-02 02:20:00,0.6704,0.6706,0.66927,0.6705,312200000.0
2008-10-02 02:25:00,0.6705,0.671,0.6705,0.6707,314200000.0
2008-10-02 02:30:00,0.6708,0.6708,0.66995,0.6706,199700000.0
2008-10-02 02:35:00,0.6706,0.6706,0.66865,0.6699,221300000.0
2008-10-02 02:40:00,0.6699,0.67005,0.6695,0.6696,127700000.0
2008-10-02 02:45:00,0.6697,0.67095,0.6697,0.6706,373800000.0
2008-10-02 02:50:00,0.6707,0.67115,0.67055,0.671,308500000.0
2008-10-02 02:55:00,0.671,0.6718,0.671,0.6712,190900000.0
2008-10-02 03:00:00,0.6712,0.6714,0.6709,0.67095,190800000.0
2008-10-02 03:05:00,0.67105,0.67105,0.67055,0.671,304000000.0
2008-10-02 03:10:00,0.671,0.6723,0.671,0.67155,328700000.0
2008-10-02 03:15:00,0.6715,0.67215,0.6711,0.6718,313900000.0
2008-10-02 03:20:00,0.67185,0.672,0.67145,0.67145,406100000.0
2008-10-02 03:25:00,0.6715,0.67205,0.6715,0.67205,257800000.0
2008-10-02 03:30:00,0.67195,0.673,0.67195,0.67285,357400000.0
2008-10-02 03:35:00,0.67285,0.6733,0.6727,0.67325,435200000.0
2008-10-02 03:40:00,0.67325,0.67375,0.6731,0.6736,246000000.0
2008-10-02 03:45:00,0.6736,0.6736,0.6723,0.6724,614000000.0
2008-10-02 03:50:00,0.6724,0.6724,0.6703,0.6706,898600000.0
2008-10-02 03:55:00,0.6706,0.67165,0.6706,0.6716,343600000.0
2008-10-02 04:00:00,0.67155,0.672,0.67125,0.6714,231400000.0
2008-10-02 04:05:00,0.6713,0.6713,0.6703,0.67035,273200000.0
2008-10-02 04:10:00,0.67035,0.6715,0.67015,0.671,197100000.0
2008-10-02 04:15:00,0.671,0.672,0.671,0.672,248100000.0
2008-10-02 04:20:00,0.67195,0.67205,0.6712,0.6713,261500000.0
2008-10-02 04:25:00,0.67135,0.67155,0.67125,0.6715,194300000.0
2008-10-02 04:30:00,0.6715,0.6717,0.6711,0.6714,88400000.0
2008-10-02 04:35:00,0.6715,0.6721,0.67099,0.67205,144700000.0
2008-10-02 04:40:00,0.67205,0.6727,0.67205,0.6726,108100000.0
2008-10-02 04:45:00,0.6726,0.67265,0.6716,0.6717,266000000.0
2008-10-02 04:50:00,0.6717,0.6722,0.6714,0.672,258100000.0
2008-10-02 04:55:00,0.672,0.672,0.672,0.672,120000000.0
2008-10-02 05:00:00,0.672,0.6722,0.672,0.672,145500000.0
2008-10-02 05:05:00,0.67161,0.672,0.67151,0.6719,287000000.0
2008-10-02 05:10:00,0.67215,0.6723,0.67115,0.67115,244800000.0
2008-10-02 05:15:00,0.67135,0.672,0.67135,0.67165,279400000.0
2008-10-02 05:20:00,0.67165,0.67165,0.67155,0.67165,31400000.0
2008-10-02 05:25:00,0.67165,0.67165,0.67155,0.6716,26200000.0
2008-10-02 05:30:00,0.6717,0.67215,0.6717,0.67205,78900000.0
2008-10-02 05:35:00,0.672,0.67205,0.6719,0.67195,88100000.0
2008-10-02 05:40:00,0.6719,0.67208,0.67151,0.6719,119400000.0
2008-10-02 05:45:00,0.672,0.67255,0.672,0.6723,58300000.0
2008-10-02 05:50:00,0.6722,0.67235,0.6722,0.6722,49400000.0
2008-10-02 05:55:00,0.6722,0.67245,0.67195,0.6722,121700000.0
2008-10-02 06:00:00,0.6722,0.6727,0.6722,0.6726,66500000.0
2008-10-02 06:05:00,0.67217,0.6734,0.67206,0.67335,157500000.0
2008-10-02 06:10:00,0.67335,0.6734,0.67315,0.67335,86300000.0
2008-10-02 06:15:00,0.6733,0.6734,0.67305,0.6733,167500000.0
2008-10-02 06:20:00,0.6732,0.67405,0.6731,0.67385,174300000.0
2008-10-02 06:25:00,0.6739,0.67395,0.67365,0.6737,70700000.0
2008-10-02 06:30:00,0.67365,0.67365,0.67215,0.67225,163500000.0
2008-10-02 06:35:00,0.6723,0.67235,0.6715,0.6719,175100000.0
2008-10-02 06:40:00,0.67195,0.6724,0.6718,0.67195,67300000.0
2008-10-02 06:45:00,0.6719,0.6724,0.6719,0.6723,38200000.0
2008-10-02 06:50:00,0.6722,0.6731,0.6722,0.67255,77600000.0
2008-10-02 06:55:00,0.6725,0.67255,0.6721,0.67221,50300000.0
2008-10-02 07:00:00,0.67245,0.6726,0.67245,0.6726,59000000.0
2008-10-02 07:05:00,0.6726,0.6728,0.6726,0.6727,43200000.0
2008-10-02 07:10:00,0.6727,0.67295,0.67265,0.67265,16400000.0
2008-10-02 07:15:00,0.67265,0.67265,0.6722,0.6726,14800000.0
2008-10-02 07:20:00,0.67255,0.6726,0.67232,0.67245,61800000.0
2008-10-02 07:25:00,0.6724,0.6724,0.672,0.672,245400000.0
2008-10-02 07:30:00,0.672,0.6721,0.67147,0.67179,135500000.0
2008-10-02 07:35:00,0.67205,0.67235,0.67205,0.67215,86300000.0
2008-10-02 07:40:00,0.6721,0.6721,0.672,0.67205,68400000.0
2008-10-02 07:45:00,0.672,0.67215,0.6716,0.67205,108300000.0
2008-10-02 07:50:00,0.6721,0.6721,0.67139,0.6717,88400000.0
2008-10-02 07:55:00,0.6717,0.6718,0.67119,0.6716,91300000.0
2008-10-02 08:00:00,0.6716,0.67195,0.6709,0.6709,119700000.0
2008-10-02 08:05:00,0.6709,0.6716,0.67,0.6709,363100000.0
2008-10-02 08:10:00,0.6709,0.67095,0.6702,0.6703,146100000.0
2008-10-02 08:15:00,0.6703,0.67145,0.66945,0.67125,284400000.0
2008-10-02 08:20:00,0.67125,0.67125,0.67015,0.67105,209200000.0
2008-10-02 08:25:00,0.67105,0.6713,0.67055,0.67105,173300000.0
2008-10-02 08:30:00,0.67105,0.6715,0.67055,0.6711,226500000.0
2008-10-02 08:35:00,0.6711,0.6717,0.67105,0.6715,304400000.0
2008-10-02 08:40:00,0.67155,0.67165,0.67095,0.6715,204100000.0
2008-10-02 08:45:00,0.6715,0.6724,0.6715,0.67165,178200000.0
2008-10-02 08:50:00,0.67175,0.67175,0.6714,0.6714,125900000.0
2008-10-02 08:55:00,0.6714,0.6716,0.6703,0.6705,871800000.0
2008-10-02 09:00:00,0.6705,0.67065,0.6694,0.6696,977300009.0
2008-10-02 09:05:00,0.6696,0.6702,0.66875,0.66895,710399994.0
2008-10-02 09:10:00,0.66895,0.66965,0.6689,0.6691,337999999.0
2008-10-02 09:15:00,0.6691,0.6691,0.66605,0.66675,983100000.0
2008-10-02 09:20:00,0.66675,0.66685,0.6655,0.6663,563299999.0
2008-10-02 09:25:00,0.6663,0.6665,0.66445,0.6647,1006800005.0
2008-10-02 09:30:00,0.6647,0.6648,0.6635,0.6641,688099994.0
2008-10-02 09:35:00,0.66405,0.66475,0.6629,0.6641,736400000.0
2008-10-02 09:40:00,0.6641,0.66455,0.6633,0.66385,450300000.0
2008-10-02 09:45:00,0.66385,0.66445,0.66325,0.6644,376599997.0
2008-10-02 09:50:00,0.66445,0.6653,0.6643,0.6646,436800000.0
2008-10-02 09:55:00,0.6646,0.6646,0.6632,0.66435,446500000.0
2008-10-02 10:00:00,0.66435,0.66505,0.66395,0.66465,454799999.0
2008-10-02 10:05:00,0.6646,0.66565,0.6645,0.66515,343500002.0
2008-10-02 10:10:00,0.6651,0.66745,0.66475,0.667,421900004.0
2008-10-02 10:15:00,0.667,0.6672,0.6668,0.667,350800001.0
2008-10-02 10:20:00,0.667,0.667,0.6656,0.66585,206200000.0
2008-10-02 10:25:00,0.6659,0.66715,0.6656,0.6671,350500000.0
2008-10-02 10:30:00,0.6671,0.66825,0.66705,0.6673,804100000.0
2008-10-02 10:35:00,0.6673,0.66795,0.66725,0.6678,292800000.0
2008-10-02 10:40:00,0.66785,0.6692,0.66757,0.66885,311400000.0
2008-10-02 10:45:00,0.6689,0.6692,0.66835,0.669,879299999.0
2008-10-02 10:50:00,0.669,0.669,0.6683,0.66845,559800000.0
2008-10-02 10:55:00,0.66825,0.66875,0.66795,0.6685,344100000.0
2008-10-02 11:00:00,0.66855,0.66905,0.6684,0.66865,159100000.0
2008-10-02 11:05:00,0.66865,0.66875,0.6685,0.6687,146400000.0
2008-10-02 11:10:00,0.6687,0.6692,0.6685,0.6688,222700000.0
2008-10-02 11:15:00,0.6688,0.6704,0.66875,0.66905,937900000.0
2008-10-02 11:20:00,0.669,0.66935,0.66865,0.6693,670900000.0
2008-10-02 11:25:00,0.66925,0.66955,0.6692,0.6695,98700000.0
2008-10-02 11:30:00,0.66975,0.66985,0.6692,0.66925,1426499983.0
2008-10-02 11:35:00,0.66925,0.66985,0.6692,0.66975,2206400004.0
2008-10-02 11:40:00,0.6698,0.67065,0.6697,0.6705,610100000.0
2008-10-02 11:45:00,0.6705,0.67065,0.6696,0.6696,574300002.0
2008-10-02 11:50:00,0.6696,0.6698,0.6695,0.6695,188000000.0
2008-10-02 11:55:00,0.6696,0.66975,0.6696,0.6696,551900000.0
2008-10-02 12:00:00,0.6696,0.6696,0.6686,0.6687,747500000.0
2008-10-02 12:05:00,0.6687,0.66885,0.66825,0.66885,463500000.0
2008-10-02 12:10:00,0.66885,0.66925,0.66875,0.66905,687700000.0
2008-10-02 12:15:00,0.66905,0.66935,0.6689,0.66915,532900000.0
2008-10-02 12:20:00,0.66915,0.66925,0.66855,0.66905,891200000.0
2008-10-02 12:25:00,0.6691,0.66945,0.66905,0.66935,633700000.0
2008-10-02 12:30:00,0.66935,0.66935,0.66874,0.66935,399800000.0
2008-10-02 12:35:00,0.66935,0.66935,0.66935,0.66935,243000000.0
2008-10-02 12:40:00,0.66935,0.66935,0.66873,0.66935,195800000.0
2008-10-02 12:45:00,0.66935,0.66935,0.6689,0.66905,567800000.0
2008-10-02 12:50:00,0.66905,0.66905,0.66855,0.66855,435100000.0
2008-10-02 12:55:00,0.66855,0.66855,0.667,0.6672,391500000.0
2008-10-02 13:00:00,0.66725,0.6679,0.66685,0.6676,341200000.0
2008-10-02 13:05:00,0.6676,0.6676,0.6666,0.66685,204300000.0
2008-10-02 13:10:00,0.66685,0.6678,0.66685,0.66765,272500000.0
2008-10-02 13:15:00,0.66765,0.66815,0.66765,0.6681,292000000.0
2008-10-02 13:20:00,0.6681,0.6681,0.66685,0.66715,1250600034.0
2008-10-02 13:25:00,0.66715,0.66745,0.6666,0.66735,797600002.0
2008-10-02 13:30:00,0.66735,0.6677,0.66635,0.6669,192899999.0
2008-10-02 13:35:00,0.6669,0.6677,0.66675,0.66715,364200000.0
2008-10-02 13:40:00,0.66715,0.66795,0.6664,0.66785,255100000.0
2008-10-02 13:45:00,0.668,0.668,0.6675,0.66775,103200000.0
2008-10-02 13:50:00,0.66785,0.66845,0.66785,0.66835,291100000.0
2008-10-02 13:55:00,0.66845,0.66885,0.6683,0.66845,149700000.0
2008-10-02 14:00:00,0.66845,0.6692,0.66845,0.6692,272000000.0
2008-10-02 14:05:00,0.6693,0.6698,0.6692,0.66975,383400000.0
2008-10-02 14:10:00,0.66975,0.6699,0.66975,0.66975,355300000.0
2008-10-02 14:15:00,0.66975,0.66975,0.66875,0.669,597500000.0
2008-10-02 14:20:00,0.669,0.66905,0.66725,0.66735,554000000.0
2008-10-02 14:25:00,0.66735,0.6685,0.66725,0.66845,600600000.0
2008-10-02 14:30:00,0.6685,0.6686,0.66695,0.6673,405700000.0
2008-10-02 14:35:00,0.66765,0.66765,0.66525,0.66575,550600000.0
2008-10-02 14:40:00,0.6657,0.66625,0.66545,0.66575,449500000.0
2008-10-02 14:45:00,0.66575,0.66575,0.66435,0.6645,539000001.0
2008-10-02 14:50:00,0.6645,0.6646,0.6625,0.6626,606700000.0
2008-10-02 14:55:00,0.6627,0.6627,0.6607,0.66205,842700000.0
2008-10-02 15:00:00,0.66215,0.66385,0.66195,0.66365,598400000.0
2008-10-02 15:05:00,0.66365,0.6648,0.66365,0.66475,644400000.0
2008-10-02 15:10:00,0.665,0.666,0.6642,0.6644,699900003.0
2008-10-02 15:15:00,0.6648,0.665,0.66375,0.66445,746500000.0
2008-10-02 15:20:00,0.66445,0.6654,0.66415,0.66455,580600000.0
2008-10-02 15:25:00,0.66455,0.6654,0.6644,0.6647,828900000.0
2008-10-02 15:30:00,0.66495,0.66625,0.66495,0.66595,1148400000.0
2008-10-02 15:35:00,0.66595,0.6661,0.6649,0.6653,794400000.0
2008-10-02 15:40:00,0.66525,0.6656,0.66505,0.66525,234500000.0
2008-10-02 15:45:00,0.66525,0.6655,0.66515,0.6655,132300000.0
2008-10-02 15:50:00,0.6655,0.6655,0.6633,0.66365,824100002.0
2008-10-02 15:55:00,0.66365,0.66465,0.66365,0.66405,774400000.0
2008-10-02 16:00:00,0.66415,0.66445,0.6634,0.6637,928400001.0
2008-10-02 16:05:00,0.6636,0.66485,0.6636,0.66485,1341600003.0
2008-10-02 16:10:00,0.66485,0.66595,0.66475,0.66575,1376300000.0
2008-10-02 16:15:00,0.66575,0.6661,0.6651,0.66555,1099599997.0
2008-10-02 16:20:00,0.66555,0.66565,0.6654,0.6654,730500000.0
2008-10-02 16:25:00,0.6654,0.66565,0.6654,0.6654,430199994.0
2008-10-02 16:30:00,0.6654,0.66555,0.664,0.6641,713600000.0
2008-10-02 16:35:00,0.66405,0.6643,0.66365,0.66365,400500000.0
2008-10-02 16:40:00,0.66365,0.66375,0.66255,0.66305,357300000.0
2008-10-02 16:45:00,0.66305,0.66325,0.6625,0.66265,719700000.0
2008-10-02 16:50:00,0.66265,0.66325,0.66245,0.66275,790200000.0
2008-10-02 16:55:00,0.6628,0.6631,0.6616,0.6617,1086900000.0
2008-10-02 17:00:00,0.66135,0.66275,0.6613,0.6617,763799999.0
2008-10-02 17:05:00,0.6617,0.66175,0.6601,0.6601,832000000.0
2008-10-02 17:10:00,0.6601,0.6609,0.6601,0.66085,982900000.0
2008-10-02 17:15:00,0.66085,0.6615,0.6599,0.66145,925799999.0
2008-10-02 17:20:00,0.66145,0.66245,0.66145,0.66225,525800000.0
2008-10-02 17:25:00,0.66235,0.66275,0.66205,0.6625,487900000.0
2008-10-02 17:30:00,0.6625,0.66315,0.66165,0.6631,728300000.0
2008-10-02 17:35:00,0.6631,0.6634,0.66245,0.6625,737200000.0
2008-10-02 17:40:00,0.6625,0.66295,0.6623,0.66285,596800000.0
2008-10-02 17:45:00,0.66275,0.6634,0.66225,0.6631,1139400000.0
2008-10-02 17:50:00,0.6631,0.6636,0.6631,0.66345,681700000.0
2008-10-02 17:55:00,0.66355,0.66425,0.6634,0.6639,1516400000.0
2008-10-02 18:00:00,0.6639,0.66465,0.6639,0.6643,608300000.0
2008-10-02 18:05:00,0.6643,0.6643,0.66345,0.66345,1286299993.0
2008-10-02 18:10:00,0.66345,0.66365,0.6629,0.66365,389999999.0
2008-10-02 18:15:00,0.66365,0.6645,0.66365,0.66445,137100000.0
2008-10-02 18:20:00,0.66445,0.6645,0.6642,0.66425,383099999.0
2008-10-02 18:25:00,0.6642,0.6642,0.66355,0.664,921100000.0
2008-10-02 18:30:00,0.66395,0.6641,0.6633,0.6633,269400000.0
2008-10-02 18:35:00,0.6633,0.66345,0.66235,0.66255,418100000.0
2008-10-02 18:40:00,0.66255,0.6639,0.66255,0.66335,736100000.0
2008-10-02 18:45:00,0.66335,0.66345,0.6633,0.66345,251400000.0
2008-10-02 18:50:00,0.66345,0.6638,0.6634,0.6637,214000000.0
2008-10-02 18:55:00,0.6637,0.664,0.66365,0.664,184000000.0
2008-10-02 19:00:00,0.664,0.664,0.6636,0.6637,166200000.0
2008-10-02 19:05:00,0.6637,0.6637,0.66306,0.6635,101400000.0
2008-10-02 19:10:00,0.6635,0.6635,0.6635,0.6635,43200000.0
2008-10-02 19:15:00,0.6634,0.6634,0.66292,0.6631,139600000.0
2008-10-02 19:20:00,0.663,0.6631,0.6628,0.66305,123800000.0
2008-10-02 19:25:00,0.66305,0.66305,0.6616,0.6616,301900000.0
2008-10-02 19:30:00,0.6617,0.66205,0.66145,0.6615,81800000.0
2008-10-02 19:35:00,0.6615,0.66195,0.66105,0.66115,149600000.0
2008-10-02 19:40:00,0.66145,0.66175,0.661,0.6612,298200000.0
2008-10-02 19:45:00,0.6614,0.66165,0.6608,0.6608,299000000.0
2008-10-02 19:50:00,0.6608,0.6608,0.65895,0.6604,315000000.0
2008-10-02 19:55:00,0.6604,0.6604,0.65965,0.6602,253700000.0
2008-10-02 20:00:00,0.6603,0.66105,0.66005,0.6603,485499999.0
2008-10-02 20:05:00,0.6603,0.66035,0.6596,0.6596,238100000.0
2008-10-02 20:10:00,0.6597,0.65985,0.65932,0.6595,107300000.0
2008-10-02 20:15:00,0.65965,0.65995,0.6596,0.6597,546600000.0
2008-10-02 20:20:00,0.6597,0.6597,0.6592,0.6592,277300000.0
2008-10-02 20:25:00,0.6592,0.6592,0.65863,0.6591,62800000.0
2008-10-02 20:30:00,0.6591,0.65915,0.659,0.659,110000000.0
2008-10-02 20:35:00,0.659,0.659,0.6587,0.6587,93400000.0
2008-10-02 20:40:00,0.65843,0.65871,0.65806,0.6587,209100000.0
2008-10-02 20:45:00,0.6583,0.65905,0.6583,0.6589,129700000.0
2008-10-02 20:50:00,0.65888,0.65911,0.65849,0.65876,242900000.0
2008-10-02 20:55:00,0.65895,0.659,0.6589,0.65895,98700000.0
2008-10-02 21:00:00,0.65895,0.659,0.6578,0.6578,626800000.0
2008-10-02 21:05:00,0.6578,0.65825,0.6578,0.658,100400000.0
2008-10-02 21:10:00,0.65795,0.65855,0.6579,0.6583,183500000.0
2008-10-02 21:15:00,0.6583,0.6583,0.6576,0.6577,133700000.0
2008-10-02 21:20:00,0.6577,0.6583,0.6576,0.6581,215800000.0
2008-10-02 21:25:00,0.6581,0.65835,0.6577,0.65785,497599999.0
2008-10-02 21:30:00,0.6579,0.6584,0.6579,0.6584,111900000.0
2008-10-02 21:35:00,0.6584,0.6584,0.6581,0.6581,111300000.0
2008-10-02 21:40:00,0.6581,0.6581,0.65749,0.6578,258900000.0
2008-10-02 21:45:00,0.6577,0.65795,0.6577,0.6578,270700000.0
2008-10-02 21:50:00,0.6578,0.6578,0.6576,0.6576,205200000.0
2008-10-02 21:55:00,0.6576,0.65765,0.6575,0.6576,257600000.0
2008-10-02 22:00:00,0.65728,0.65764,0.65698,0.65714,83500000.0
2008-10-02 22:05:00,0.6576,0.6576,0.6575,0.6575,525199992.0
2008-10-02 22:10:00,0.6575,0.6575,0.6551,0.65605,439100001.0
2008-10-02 22:15:00,0.65625,0.65635,0.6555,0.6562,436200000.0
2008-10-02 22:20:00,0.6564,0.65695,0.6561,0.6567,480100000.0
2008-10-02 22:25:00,0.65685,0.65755,0.6566,0.65745,170900000.0
2008-10-02 22:30:00,0.65745,0.65765,0.6573,0.6573,191000000.0
2008-10-02 22:35:00,0.6575,0.6577,0.65715,0.6574,147400000.0
2008-10-02 22:40:00,0.65725,0.6575,0.65703,0.6573,108400000.0
2008-10-02 22:45:00,0.6573,0.65775,0.6573,0.6574,395500000.0
2008-10-02 22:50:00,0.6574,0.6577,0.6574,0.6575,58400000.0
2008-10-02 22:55:00,0.6575,0.6575,0.6567,0.6568,592800012.0
2008-10-02 23:00:00,0.6562,0.65661,0.6562,0.65657,117600000.0
2008-10-02 23:05:00,0.6565,0.6573,0.6564,0.6573,56100000.0
2008-10-02 23:10:00,0.6572,0.6577,0.6571,0.6574,99500000.0
2008-10-02 23:15:00,0.6574,0.6574,0.65694,0.65695,295099998.0
2008-10-02 23:20:00,0.6569,0.6574,0.65682,0.65708,171900000.0
2008-10-02 23:25:00,0.6574,0.6574,0.65685,0.65701,257600000.0
2008-10-02 23:30:00,0.6574,0.65755,0.65709,0.65748,268300000.0
2008-10-02 23:35:00,0.65745,0.65755,0.65685,0.657,188800000.0
2008-10-02 23:40:00,0.657,0.65715,0.65695,0.65705,80200000.0
2008-10-02 23:45:00,0.65705,0.65728,0.657,0.65715,138200000.0
2008-10-02 23:50:00,0.6571,0.65735,0.65661,0.657,86300000.0
2008-10-02 23:55:00,0.657,0.65705,0.65575,0.6559,131800000.0
2008-10-03 00:00:00,0.65587,0.65635,0.6552,0.6555,391500002.0
2008-10-03 00:05:00,0.6555,0.6556,0.65509,0.65548,35100000.0
2008-10-03 00:10:00,0.6555,0.65575,0.6555,0.6556,83600000.0
2008-10-03 00:15:00,0.6556,0.65645,0.6556,0.65645,70600000.0
2008-10-03 00:20:00,0.65645,0.6565,0.65583,0.65605,84200000.0
2008-10-03 00:25:00,0.65582,0.6562,0.65555,0.65605,177800000.0
2008-10-03 00:30:00,0.65585,0.65615,0.65585,0.65615,19800000.0
2008-10-03 00:35:00,0.65615,0.65617,0.65573,0.65588,329000000.0
2008-10-03 00:40:00,0.6558,0.65665,0.6558,0.65665,63400002.0
2008-10-03 00:45:00,0.65655,0.6569,0.65655,0.6569,60700000.0
2008-10-03 00:50:00,0.65659,0.65736,0.65659,0.65705,242800000.0
2008-10-03 00:55:00,0.65705,0.6573,0.65705,0.65725,41400000.0
2008-10-03 01:00:00,0.65725,0.6573,0.6567,0.6568,175000000.0
2008-10-03 01:05:00,0.6568,0.6571,0.65641,0.657,92500000.0
2008-10-03 01:10:00,0.65705,0.6573,0.65667,0.65673,74100000.0
2008-10-03 01:15:00,0.6572,0.6572,0.6564,0.6571,128700000.0
2008-10-03 01:20:00,0.65666,0.65725,0.65666,0.657,91200000.0
2008-10-03 01:25:00,0.6571,0.6571,0.65655,0.6567,122500000.0
2008-10-03 01:30:00,0.65675,0.6571,0.65675,0.657,64600000.0
2008-10-03 01:35:00,0.65657,0.6569,0.65637,0.6569,101400000.0
2008-10-03 01:40:00,0.6569,0.6569,0.6565,0.6565,63400000.0
2008-10-03 01:45:00,0.6565,0.65655,0.6561,0.6562,180800000.0
2008-10-03 01:50:00,0.6562,0.65635,0.65615,0.65615,43400000.0
2008-10-03 01:55:00,0.65575,0.6578,0.65575,0.6578,310900000.0
2008-10-03 02:00:00,0.6578,0.6579,0.6574,0.65765,183200000.0
2008-10-03 02:05:00,0.6577,0.65795,0.65726,0.65763,122100000.0
2008-10-03 02:10:00,0.6577,0.65805,0.657,0.65805,175200000.0
2008-10-03 02:15:00,0.6581,0.65885,0.6581,0.6587,252200000.0
2008-10-03 02:20:00,0.6587,0.65875,0.6578,0.65821,290800000.0
2008-10-03 02:25:00,0.65815,0.65835,0.65705,0.65715,335000000.0
2008-10-03 02:30:00,0.6571,0.65735,0.65705,0.65715,78600000.0
2008-10-03 02:35:00,0.65715,0.65715,0.65635,0.657,154200000.0
2008-10-03 02:40:00,0.657,0.65715,0.65685,0.65695,108200000.0
2008-10-03 02:45:00,0.65695,0.6572,0.65695,0.6572,43200000.0
2008-10-03 02:50:00,0.65715,0.6572,0.65685,0.6569,54600000.0
2008-10-03 02:55:00,0.657,0.65705,0.65685,0.6569,65400000.0
2008-10-03 03:00:00,0.65695,0.6572,0.65695,0.6572,61200000.0
2008-10-03 03:05:00,0.6572,0.6572,0.6569,0.65695,88600000.0
2008-10-03 03:10:00,0.6571,0.65725,0.6569,0.6572,108600000.0
2008-10-03 03:15:00,0.65725,0.65805,0.6572,0.65795,131200000.0
2008-10-03 03:20:00,0.6579,0.65815,0.65765,0.65805,202600000.0
2008-10-03 03:25:00,0.6581,0.6594,0.658,0.6592,418400000.0
2008-10-03 03:30:00,0.6592,0.6596,0.659,0.6595,129400000.0
2008-10-03 03:35:00,0.65945,0.65965,0.659,0.65915,107000000.0
2008-10-03 03:40:00,0.65915,0.6597,0.65915,0.6595,80200000.0
2008-10-03 03:45:00,0.65945,0.6601,0.65945,0.65945,89200000.0
2008-10-03 03:50:00,0.6594,0.6598,0.65925,0.6596,41400000.0
2008-10-03 03:55:00,0.6596,0.6603,0.6596,0.66,216400000.0
2008-10-03 04:00:00,0.6602,0.66035,0.66005,0.66005,86200000.0
2008-10-03 04:05:00,0.66005,0.66035,0.6596,0.6602,111400000.0
2008-10-03 04:10:00,0.6601,0.66015,0.65948,0.66005,40200000.0
2008-10-03 04:15:00,0.66015,0.6606,0.66005,0.6606,68800000.0
2008-10-03 04:20:00,0.66055,0.6608,0.6602,0.6606,114600000.0
2008-10-03 04:25:00,0.6606,0.66185,0.6606,0.6618,203000000.0
2008-10-03 04:30:00,0.6618,0.6619,0.66165,0.66185,228000000.0
2008-10-03 04:35:00,0.66185,0.66215,0.66155,0.66165,148600000.0
2008-10-03 04:40:00,0.6616,0.66165,0.6614,0.6616,238000000.0
2008-10-03 04:45:00,0.66155,0.6617,0.66125,0.66135,147600000.0
2008-10-03 04:50:00,0.6614,0.6615,0.66066,0.66094,138300000.0
2008-10-03 04:55:00,0.6616,0.66215,0.6615,0.66215,144200000.0
2008-10-03 05:00:00,0.66205,0.66245,0.6617,0.662,169000000.0
2008-10-03 05:05:00,0.6621,0.6621,0.6613,0.6613,235800000.0
2008-10-03 05:10:00,0.66135,0.66175,0.6613,0.6615,114600000.0
2008-10-03 05:15:00,0.6615,0.66155,0.6612,0.6614,116400000.0
2008-10-03 05:20:00,0.66085,0.66145,0.66068,0.66145,143100000.0
2008-10-03 05:25:00,0.6615,0.66165,0.66125,0.66125,64000000.0
2008-10-03 05:30:00,0.6612,0.6613,0.6611,0.66115,42600000.0
2008-10-03 05:35:00,0.6612,0.66125,0.66115,0.66125,45600000.0
2008-10-03 05:40:00,0.6612,0.6616,0.6612,0.66155,64200000.0
2008-10-03 05:45:00,0.6615,0.66175,0.661,0.66162,129400000.0
2008-10-03 05:50:00,0.66175,0.66215,0.66175,0.66205,55800000.0
2008-10-03 05:55:00,0.6621,0.66275,0.66165,0.66245,211400000.0
2008-10-03 06:00:00,0.6624,0.66255,0.6622,0.66255,83600000.0
2008-10-03 06:05:00,0.66275,0.66355,0.66275,0.6633,91200000.0
2008-10-03 06:10:00,0.66335,0.66355,0.663,0.66335,143800000.0
2008-10-03 06:15:00,0.6634,0.6639,0.66325,0.66355,72000000.0
2008-10-03 06:20:00,0.66355,0.6637,0.6631,0.6637,106400000.0
2008-10-03 06:25:00,0.6637,0.6642,0.66355,0.66405,125200000.0
2008-10-03 06:30:00,0.664,0.664,0.6635,0.6635,65200000.0
2008-10-03 06:35:00,0.66355,0.66355,0.66265,0.66305,80700000.0
2008-10-03 06:40:00,0.6631,0.6633,0.6627,0.6627,69400000.0
2008-10-03 06:45:00,0.6627,0.66295,0.6627,0.6629,31400000.0
2008-10-03 06:50:00,0.66269,0.66312,0.66247,0.66295,79600000.0
2008-10-03 06:55:00,0.6629,0.6636,0.6629,0.6633,82600000.0
2008-10-03 07:00:00,0.66325,0.66325,0.663,0.6632,42100000.0
2008-10-03 07:05:00,0.66315,0.6632,0.6628,0.663,38300000.0
2008-10-03 07:10:00,0.66285,0.6635,0.6624,0.66325,104200000.0
2008-10-03 07:15:00,0.6632,0.66395,0.66295,0.66375,217800000.0
2008-10-03 07:20:00,0.66375,0.6642,0.6637,0.6642,160000000.0
2008-10-03 07:25:00,0.66415,0.66545,0.6641,0.66495,324900000.0
2008-10-03 07:30:00,0.665,0.6651,0.6645,0.6645,108200000.0
2008-10-03 07:35:00,0.6645,0.66465,0.6643,0.66455,89200000.0
2008-10-03 07:40:00,0.66465,0.66485,0.66435,0.6645,134800000.0
2008-10-03 07:45:00,0.6645,0.66455,0.6643,0.6644,142800000.0
2008-10-03 07:50:00,0.6644,0.6644,0.66345,0.6638,104200000.0
2008-10-03 07:55:00,0.66385,0.6646,0.66375,0.6645,95000000.0
2008-10-03 08:00:00,0.6645,0.6646,0.6641,0.66425,223800000.0
2008-10-03 08:05:00,0.6643,0.6647,0.6643,0.6647,138000000.0
2008-10-03 08:10:00,0.6648,0.66485,0.6645,0.6645,264900000.0
2008-10-03 08:15:00,0.6646,0.6646,0.66395,0.6641,105400000.0
2008-10-03 08:20:00,0.6641,0.6641,0.6625,0.66335,353400000.0
2008-10-03 08:25:00,0.6634,0.6637,0.662,0.6627,210000000.0
2008-10-03 08:30:00,0.6627,0.6631,0.6624,0.6626,201600000.0
2008-10-03 08:35:00,0.6627,0.6634,0.66265,0.6633,278100000.0
2008-10-03 08:40:00,0.6633,0.66345,0.66265,0.6631,410200000.0
2008-10-03 08:45:00,0.66275,0.6634,0.66275,0.66295,408500001.0
2008-10-03 08:50:00,0.66295,0.6634,0.6627,0.6633,182800000.0
2008-10-03 08:55:00,0.6633,0.6664,0.66315,0.6664,525500000.0
2008-10-03 09:00:00,0.66625,0.66685,0.66435,0.6651,507600000.0
2008-10-03 09:05:00,0.66515,0.66535,0.66385,0.6639,576100000.0
2008-10-03 09:10:00,0.6639,0.6645,0.6635,0.66355,424499997.0
2008-10-03 09:15:00,0.66355,0.6636,0.66235,0.6631,169800000.0
2008-10-03 09:20:00,0.6631,0.66365,0.66305,0.6633,479100000.0
2008-10-03 09:25:00,0.6634,0.6634,0.6617,0.6619,456500000.0
2008-10-03 09:30:00,0.66185,0.66205,0.6612,0.6617,622099999.0
2008-10-03 09:35:00,0.66165,0.6623,0.66125,0.6616,225200000.0
2008-10-03 09:40:00,0.6616,0.6618,0.6611,0.6617,384800000.0
2008-10-03 09:45:00,0.66175,0.6622,0.6614,0.6617,404000000.0
2008-10-03 09:50:00,0.6617,0.66215,0.6617,0.662,564400000.0
2008-10-03 09:55:00,0.662,0.662,0.6619,0.662,322500000.0
2008-10-03 10:00:00,0.662,0.6625,0.662,0.6625,179400000.0
2008-10-03 10:05:00,0.6625,0.66335,0.6625,0.66335,291200000.0
2008-10-03 10:10:00,0.66335,0.66375,0.66275,0.6633,1032899999.0
2008-10-03 10:15:00,0.6633,0.6639,0.66305,0.66355,574400000.0
2008-10-03 10:20:00,0.66355,0.6639,0.6635,0.66385,208800000.0
2008-10-03 10:25:00,0.66385,0.66495,0.66385,0.6646,247000000.0
2008-10-03 10:30:00,0.66465,0.66475,0.6639,0.6639,379200000.0
2008-10-03 10:35:00,0.6639,0.6644,0.66385,0.664,245600000.0
2008-10-03 10:40:00,0.66395,0.66455,0.6636,0.664,244500000.0
2008-10-03 10:45:00,0.664,0.6645,0.6638,0.66425,517700000.0
2008-10-03 10:50:00,0.66425,0.66425,0.6631,0.66395,394400000.0
2008-10-03 10:55:00,0.6639,0.66445,0.66385,0.66425,598000000.0
2008-10-03 11:00:00,0.6642,0.6648,0.664,0.66445,480800000.0
2008-10-03 11:05:00,0.66445,0.66485,0.6641,0.6647,265000000.0
2008-10-03 11:10:00,0.6647,0.66485,0.66355,0.6646,490400000.0
2008-10-03 11:15:00,0.6646,0.6651,0.6646,0.665,293300000.0
2008-10-03 11:20:00,0.66495,0.66505,0.6641,0.66435,219600000.0
2008-10-03 11:25:00,0.66435,0.6645,0.664,0.6642,159500000.0
2008-10-03 11:30:00,0.6642,0.66475,0.6642,0.66475,96300000.0
2008-10-03 11:35:00,0.6647,0.66475,0.66455,0.66455,111500000.0
2008-10-03 11:40:00,0.66455,0.6646,0.6636,0.66385,355800000.0
2008-10-03 11:45:00,0.6639,0.66485,0.66375,0.66475,250800000.0
2008-10-03 11:50:00,0.6647,0.6648,0.664,0.664,340300000.0
2008-10-03 11:55:00,0.664,0.6644,0.6639,0.6643,107300000.0
2008-10-03 12:00:00,0.66435,0.66435,0.66295,0.66345,278600000.0
2008-10-03 12:05:00,0.66345,0.6637,0.66331,0.66347,229800000.0
2008-10-03 12:10:00,0.6637,0.66395,0.6631,0.66335,426700000.0
2008-10-03 12:15:00,0.66335,0.6636,0.6627,0.66345,343400000.0
2008-10-03 12:20:00,0.66345,0.6637,0.66345,0.66355,117400000.0
2008-10-03 12:25:00,0.66365,0.6637,0.66309,0.66345,201700000.0
2008-10-03 12:30:00,0.66345,0.6635,0.66285,0.663,165200000.0
2008-10-03 12:35:00,0.663,0.66335,0.663,0.6633,92200000.0
2008-10-03 12:40:00,0.6633,0.6637,0.66315,0.6633,239200000.0
2008-10-03 12:45:00,0.6633,0.66345,0.66291,0.6634,102700000.0
2008-10-03 12:50:00,0.66345,0.66445,0.6632,0.66435,193500000.0
2008-10-03 12:55:00,0.66435,0.66435,0.6633,0.6636,406600000.0
2008-10-03 13:00:00,0.66355,0.665,0.6633,0.66495,344600000.0
2008-10-03 13:05:00,0.66505,0.66505,0.66395,0.66395,379100000.0
2008-10-03 13:10:00,0.66395,0.6647,0.6633,0.6633,328200000.0
2008-10-03 13:15:00,0.6633,0.66375,0.6628,0.6629,332800000.0
2008-10-03 13:20:00,0.6629,0.66295,0.662,0.66215,299600000.0
2008-10-03 13:25:00,0.66215,0.66255,0.6614,0.6616,928600000.0
2008-10-03 13:30:00,0.6616,0.6622,0.66115,0.6616,193600000.0
2008-10-03 13:35:00,0.66175,0.6619,0.661,0.6614,466900000.0
2008-10-03 13:40:00,0.6614,0.6614,0.661,0.6613,289600000.0
2008-10-03 13:45:00,0.66125,0.6616,0.66105,0.6613,182300000.0
2008-10-03 13:50:00,0.66135,0.6614,0.6608,0.66135,116100000.0
2008-10-03 13:55:00,0.66135,0.66235,0.66135,0.66235,130100000.0
2008-10-03 14:00:00,0.66235,0.6624,0.66135,0.66145,162600000.0
2008-10-03 14:05:00,0.6615,0.6625,0.66145,0.6624,199300000.0
2008-10-03 14:10:00,0.6624,0.6626,0.6623,0.6624,218900000.0
2008-10-03 14:15:00,0.6624,0.6624,0.66145,0.6621,217900000.0
2008-10-03 14:20:00,0.66215,0.66285,0.66205,0.66265,258000000.0
2008-10-03 14:25:00,0.6626,0.6626,0.6611,0.6618,217000000.0
2008-10-03 14:30:00,0.6618,0.66215,0.66,0.66085,396675000.0
2008-10-03 14:35:00,0.6609,0.66315,0.66085,0.66205,521700000.0
2008-10-03 14:40:00,0.6621,0.66215,0.6611,0.66145,532100000.0
2008-10-03 14:45:00,0.66145,0.66145,0.66035,0.6605,456200000.0
2008-10-03 14:50:00,0.66045,0.6606,0.6592,0.6592,411600000.0
2008-10-03 14:55:00,0.6592,0.65955,0.6575,0.6575,559600000.0
2008-10-03 15:00:00,0.6575,0.65845,0.65695,0.65755,577800000.0
2008-10-03 15:05:00,0.6576,0.65925,0.65705,0.65895,491400000.0
2008-10-03 15:10:00,0.65905,0.65915,0.6576,0.6583,313100000.0
2008-10-03 15:15:00,0.65825,0.65855,0.6577,0.6582,192700000.0
2008-10-03 15:20:00,0.6582,0.65845,0.65755,0.65785,430500000.0
2008-10-03 15:25:00,0.658,0.65905,0.65785,0.6588,677099996.0
2008-10-03 15:30:00,0.6588,0.6591,0.6588,0.65895,597500000.0
2008-10-03 15:35:00,0.65905,0.6595,0.65865,0.6594,452800000.0
2008-10-03 15:40:00,0.65935,0.65995,0.6593,0.65985,345900000.0
2008-10-03 15:45:00,0.65985,0.65985,0.65925,0.6595,370600000.0
2008-10-03 15:50:00,0.65955,0.6596,0.6591,0.65945,147600000.0
2008-10-03 15:55:00,0.65945,0.65945,0.6582,0.6585,287000000.0
2008-10-03 16:00:00,0.6585,0.6596,0.65805,0.65925,285000000.0
2008-10-03 16:05:00,0.65925,0.65955,0.6592,0.6594,171800000.0
2008-10-03 16:10:00,0.65935,0.65965,0.65905,0.6594,202200000.0
2008-10-03 16:15:00,0.65945,0.65955,0.6591,0.65945,140500000.0
2008-10-03 16:20:00,0.6595,0.66,0.6595,0.6599,146600000.0
2008-10-03 16:25:00,0.65985,0.66035,0.65975,0.66025,207200000.0
2008-10-03 16:30:00,0.6603,0.6628,0.66025,0.6622,465100000.0
2008-10-03 16:35:00,0.6622,0.6633,0.66215,0.6626,852800000.0
2008-10-03 16:40:00,0.6626,0.66405,0.6625,0.664,523700000.0
2008-10-03 16:45:00,0.664,0.66415,0.66345,0.6635,264900000.0
2008-10-03 16:50:00,0.66355,0.6651,0.66345,0.66495,416900000.0
2008-10-03 16:55:00,0.66495,0.66615,0.6646,0.6659,439800000.0
2008-10-03 17:00:00,0.6659,0.6659,0.66395,0.66525,519900000.0
2008-10-03 17:05:00,0.66525,0.6653,0.6639,0.6639,525800000.0
2008-10-03 17:10:00,0.6639,0.6639,0.66275,0.6629,454200000.0
2008-10-03 17:15:00,0.66295,0.66375,0.6626,0.6631,446300000.0
2008-10-03 17:20:00,0.6631,0.6632,0.66275,0.663,256900000.0
2008-10-03 17:25:00,0.663,0.6641,0.663,0.664,288000000.0
2008-10-03 17:30:00,0.664,0.6649,0.66315,0.6641,348600000.0
2008-10-03 17:35:00,0.6641,0.66495,0.66375,0.664,254700000.0
2008-10-03 17:40:00,0.664,0.66495,0.66365,0.6637,401400000.0
2008-10-03 17:45:00,0.6637,0.6637,0.6626,0.6626,247600000.0
2008-10-03 17:50:00,0.66265,0.6627,0.6618,0.66225,211900000.0
2008-10-03 17:55:00,0.6623,0.6624,0.6616,0.6618,388500000.0
2008-10-03 18:00:00,0.6618,0.6618,0.6601,0.66025,563800000.0
2008-10-03 18:05:00,0.6603,0.66315,0.65955,0.66315,463000000.0
2008-10-03 18:10:00,0.6633,0.6638,0.6631,0.6635,409300000.0
2008-10-03 18:15:00,0.6635,0.66355,0.6635,0.6635,145500000.0
2008-10-03 18:20:00,0.6635,0.6635,0.66245,0.66245,210300000.0
2008-10-03 18:25:00,0.66245,0.66245,0.6609,0.6614,147600000.0
2008-10-03 18:30:00,0.66135,0.6619,0.6613,0.66155,244500000.0
2008-10-03 18:35:00,0.6616,0.66235,0.66155,0.66207,140100000.0
2008-10-03 18:40:00,0.6623,0.66275,0.66143,0.662,468000003.0
2008-10-03 18:45:00,0.662,0.662,0.66155,0.662,217500000.0
2008-10-03 18:50:00,0.662,0.662,0.66128,0.66179,295100000.0
2008-10-03 18:55:00,0.66185,0.6636,0.66155,0.66315,177400000.0
2008-10-03 19:00:00,0.66315,0.66315,0.66235,0.6625,132900000.0
2008-10-03 19:05:00,0.66226,0.6643,0.66196,0.6639,293800000.0
2008-10-03 19:10:00,0.664,0.66615,0.66375,0.6657,321500000.0
2008-10-03 19:15:00,0.6657,0.66615,0.6653,0.6661,247300000.0
2008-10-03 19:20:00,0.6661,0.6674,0.6658,0.6662,742700000.0
2008-10-03 19:25:00,0.66635,0.667,0.66595,0.66595,398000000.0
2008-10-03 19:30:00,0.6661,0.66645,0.6642,0.6642,445400000.0
2008-10-03 19:35:00,0.6644,0.66565,0.66355,0.66455,223800000.0
2008-10-03 19:40:00,0.6647,0.66525,0.6634,0.66355,419700000.0
2008-10-03 19:45:00,0.66355,0.66415,0.6624,0.6641,268300000.0
2008-10-03 19:50:00,0.66415,0.66665,0.66415,0.66575,173100000.0
2008-10-03 19:55:00,0.66535,0.6667,0.66535,0.666,175800000.0
2008-10-03 20:00:00,0.666,0.666,0.6655,0.6655,121900000.0
2008-10-03 20:05:00,0.6655,0.66685,0.66485,0.66675,193600000.0
2008-10-03 20:10:00,0.66675,0.668,0.66635,0.6673,263800000.0
2008-10-03 20:15:00,0.6673,0.6673,0.6659,0.6662,144800000.0
2008-10-03 20:20:00,0.6662,0.6662,0.66569,0.6662,153700000.0
2008-10-03 20:25:00,0.6662,0.6662,0.6644,0.6646,176900000.0
2008-10-03 20:30:00,0.66415,0.6644,0.66235,0.66315,191300000.0
2008-10-03 20:35:00,0.66335,0.66475,0.66335,0.6646,94400000.0
2008-10-03 20:40:00,0.6646,0.6646,0.66255,0.6627,313000000.0
2008-10-03 20:45:00,0.6627,0.6635,0.66245,0.66345,251800000.0
2008-10-03 20:50:00,0.66325,0.66365,0.6631,0.6631,94600000.0
2008-10-03 20:55:00,0.6631,0.6631,0.66243,0.66285,134100000.0
2008-10-03 21:00:00,0.66285,0.6634,0.66285,0.6633,51400000.0
2008-10-03 21:05:00,0.6635,0.6638,0.6634,0.66365,72400000.0
2008-10-03 21:10:00,0.66365,0.66365,0.66338,0.6635,67500000.0
2008-10-03 21:15:00,0.66332,0.66355,0.6629,0.6629,252100000.0
2008-10-03 21:20:00,0.663,0.66305,0.6622,0.6626,145000000.0
2008-10-03 21:25:00,0.6626,0.6626,0.6625,0.6626,93600000.0
2008-10-03 21:30:00,0.6626,0.6626,0.6617,0.662,229800000.0
2008-10-03 21:35:00,0.662,0.662,0.66148,0.66148,59000000.0
2008-10-03 21:40:00,0.66165,0.66201,0.66164,0.6618,115500000.0
2008-10-03 21:45:00,0.6617,0.6617,0.6615,0.6615,186599999.0
2008-10-03 21:50:00,0.6615,0.66175,0.6613,0.6613,267400000.0
2008-10-03 21:55:00,0.66135,0.6621,0.6613,0.6619,255800000.0
2008-10-03 22:00:00,0.6619,0.6619,0.66145,0.66171,153600000.0
2008-10-03 22:05:00,0.6619,0.6619,0.66015,0.6618,175800000.0
2008-10-03 22:10:00,0.6618,0.6618,0.6603,0.6617,521500000.0
2008-10-03 22:15:00,0.6617,0.6628,0.66145,0.6626,163200000.0
2008-10-03 22:20:00,0.6625,0.66275,0.66194,0.66228,182800000.0
2008-10-03 22:25:00,0.6626,0.6632,0.6626,0.6627,135600000.0
2008-10-03 22:30:00,0.6627,0.6629,0.66225,0.6623,325200000.0
2008-10-03 22:35:00,0.6624,0.66275,0.6624,0.6627,416800000.0
2008-10-03 22:40:00,0.66205,0.6631,0.66205,0.663,68500000.0
2008-10-03 22:45:00,0.66305,0.66305,0.66105,0.66125,187500000.0
2008-10-03 22:50:00,0.66135,0.66135,0.6612,0.6612,168000000.0
2008-10-03 22:55:00,0.6612,0.6614,0.6612,0.66125,80400000.0
2008-10-06 00:00:00,0.6585,0.6587,0.6585,0.6585,194000000.0
2008-10-06 00:05:00,0.6584,0.6585,0.6582,0.6584,291000000.0
2008-10-06 00:10:00,0.6585,0.6585,0.6565,0.6573,485000000.0
2008-10-06 00:15:00,0.6574,0.6579,0.657,0.6575,388000000.0
2008-10-06 00:20:00,0.6578,0.6578,0.6573,0.6575,388000000.0
2008-10-06 00:25:00,0.6577,0.6588,0.6577,0.6582,291000000.0
2008-10-06 00:30:00,0.6581,0.6581,0.658,0.6581,194000000.0
2008-10-06 00:35:00,0.6583,0.6583,0.6581,0.6583,194000000.0
2008-10-06 00:40:00,0.6584,0.6584,0.6584,0.6584,97000000.0
2008-10-06 00:45:00,0.6583,0.6583,0.6583,0.6583,97000000.0
2008-10-06 00:50:00,0.6582,0.6583,0.6578,0.6579,388000000.0
2008-10-06 00:55:00,0.6577,0.6577,0.6571,0.6572,194000000.0
2008-10-06 01:00:00,0.6571,0.6581,0.6571,0.6579,388000000.0
2008-10-06 01:05:00,0.6581,0.6581,0.6573,0.6574,388000000.0
2008-10-06 01:10:00,0.6573,0.6577,0.6573,0.6577,194000000.0
2008-10-06 01:15:00,0.6575,0.6575,0.6574,0.6574,194000000.0
2008-10-06 01:20:00,0.6575,0.6575,0.6573,0.6573,291000000.0
2008-10-06 01:25:00,0.6572,0.6575,0.6562,0.6575,485000000.0
2008-10-06 01:30:00,0.6573,0.6577,0.6559,0.6562,485000000.0
2008-10-06 01:35:00,0.6563,0.6563,0.656,0.6562,291000000.0
2008-10-06 01:40:00,0.6561,0.6563,0.6553,0.6554,485000000.0
2008-10-06 01:45:00,0.6552,0.6556,0.6549,0.6549,388000000.0
2008-10-06 01:50:00,0.6547,0.6549,0.6539,0.6543,485000000.0
2008-10-06 01:55:00,0.6544,0.6552,0.6542,0.6552,388000000.0
2008-10-06 02:00:00,0.65515,0.6554,0.655,0.6554,179100000.0
2008-10-06 02:05:00,0.6554,0.65595,0.65525,0.6554,80400000.0
2008-10-06 02:10:00,0.6554,0.6554,0.65406,0.65424,132500000.0
2008-10-06 02:15:00,0.65465,0.655,0.65415,0.6548,308500000.0
2008-10-06 02:20:00,0.6548,0.6552,0.6537,0.6542,517100001.0
2008-10-06 02:25:00,0.6542,0.65455,0.654,0.65455,274400000.0
2008-10-06 02:30:00,0.6546,0.65515,0.6545,0.6547,193100000.0
2008-10-06 02:35:00,0.6549,0.6557,0.6546,0.6556,207900000.0
2008-10-06 02:40:00,0.65565,0.6562,0.6554,0.6554,284400000.0
2008-10-06 02:45:00,0.6554,0.656,0.6554,0.6556,208800000.0
2008-10-06 02:50:00,0.6556,0.6559,0.6555,0.65585,103500000.0
2008-10-06 02:55:00,0.6555,0.6561,0.6555,0.6559,92400000.0
2008-10-06 03:00:00,0.6559,0.6559,0.65465,0.65526,239800000.0
2008-10-06 03:05:00,0.65515,0.6557,0.6547,0.6557,133200000.0
2008-10-06 03:10:00,0.6557,0.6565,0.6553,0.6565,410600001.0
2008-10-06 03:15:00,0.6565,0.6565,0.6557,0.6559,180200000.0
2008-10-06 03:20:00,0.6559,0.6559,0.6553,0.65585,124500000.0
2008-10-06 03:25:00,0.65565,0.65595,0.6548,0.655,245600000.0
2008-10-06 03:30:00,0.6549,0.6555,0.65355,0.6537,717100000.0
2008-10-06 03:35:00,0.6536,0.6544,0.6536,0.6543,336900000.0
2008-10-06 03:40:00,0.6543,0.6543,0.6537,0.65385,688300000.0
2008-10-06 03:45:00,0.6538,0.6539,0.65365,0.6538,202700000.0
2008-10-06 03:50:00,0.6537,0.6537,0.6535,0.6537,136800000.0
2008-10-06 03:55:00,0.6537,0.6537,0.6526,0.6531,167900000.0
2008-10-06 04:00:00,0.653,0.653,0.65215,0.65245,322400003.0
2008-10-06 04:05:00,0.65235,0.65275,0.65197,0.65265,289699999.0
2008-10-06 04:10:00,0.6526,0.6535,0.6526,0.6534,346200000.0
2008-10-06 04:15:00,0.6534,0.65385,0.65285,0.6536,118800000.0
2008-10-06 04:20:00,0.6535,0.65376,0.65318,0.6536,67500000.0
2008-10-06 04:25:00,0.6535,0.6536,0.6535,0.6536,134600000.0
2008-10-06 04:30:00,0.6536,0.65375,0.6536,0.6536,35000000.0
2008-10-06 04:35:00,0.6536,0.65395,0.6536,0.6539,172900000.0
2008-10-06 04:40:00,0.6539,0.6539,0.6539,0.6539,89500000.0
2008-10-06 04:45:00,0.6539,0.6539,0.653,0.6531,298000000.0
2008-10-06 04:50:00,0.65315,0.6532,0.65265,0.653,98800000.0
2008-10-06 04:55:00,0.653,0.653,0.65241,0.653,73100000.0
2008-10-06 05:00:00,0.653,0.65305,0.6528,0.653,110100000.0
2008-10-06 05:05:00,0.65245,0.653,0.65219,0.653,98300000.0
2008-10-06 05:10:00,0.6528,0.6529,0.6516,0.6524,456200000.0
2008-10-06 05:15:00,0.6524,0.6524,0.6519,0.6524,302900000.0
2008-10-06 05:20:00,0.6524,0.6526,0.65185,0.652,285400000.0
2008-10-06 05:25:00,0.652,0.652,0.6508,0.6511,207400000.0
2008-10-06 05:30:00,0.6511,0.65195,0.6509,0.65195,366200000.0
2008-10-06 05:35:00,0.65195,0.65195,0.65075,0.6514,312799998.0
2008-10-06 05:40:00,0.6514,0.6514,0.6504,0.6509,246099999.0
2008-10-06 05:45:00,0.6509,0.65115,0.65005,0.65005,193000000.0
2008-10-06 05:50:00,0.6502,0.6509,0.65015,0.6505,291100000.0
2008-10-06 05:55:00,0.6506,0.65165,0.6505,0.6515,216600000.0
2008-10-06 06:00:00,0.65145,0.65185,0.6514,0.65145,258899999.0
2008-10-06 06:05:00,0.6514,0.6516,0.65115,0.6513,250100000.0
2008-10-06 06:10:00,0.6513,0.6513,0.6504,0.6508,219300000.0
2008-10-06 06:15:00,0.6508,0.6508,0.6481,0.64915,566900000.0
2008-10-06 06:20:00,0.64925,0.65,0.64815,0.6496,568700000.0
2008-10-06 06:25:00,0.6496,0.65115,0.6496,0.6499,706900000.0
2008-10-06 06:30:00,0.6499,0.6499,0.6477,0.648,869999998.0
2008-10-06 06:35:00,0.648,0.6481,0.6476,0.6476,207300000.0
2008-10-06 06:40:00,0.6474,0.6474,0.6451,0.64605,464900000.0
2008-10-06 06:45:00,0.646,0.6466,0.6457,0.6465,289400000.0
2008-10-06 06:50:00,0.6465,0.64875,0.6465,0.6477,444899999.0
2008-10-06 06:55:00,0.6477,0.6481,0.6477,0.648,195000000.0
2008-10-06 07:00:00,0.648,0.64805,0.64695,0.6478,161200000.0
2008-10-06 07:05:00,0.6478,0.6478,0.6466,0.64745,325300000.0
2008-10-06 07:10:00,0.64745,0.64755,0.6467,0.64675,106700000.0
2008-10-06 07:15:00,0.6467,0.6467,0.64585,0.6464,203300000.0
2008-10-06 07:20:00,0.64635,0.6468,0.6462,0.6465,121900000.0
2008-10-06 07:25:00,0.6465,0.64705,0.6465,0.64705,49000000.0
2008-10-06 07:30:00,0.647,0.648,0.647,0.64772,264400000.0
2008-10-06 07:35:00,0.64771,0.64795,0.64694,0.64733,83700000.0
2008-10-06 07:40:00,0.64738,0.6483,0.64711,0.6483,370000000.0
2008-10-06 07:45:00,0.6483,0.64915,0.648,0.64905,151000000.0
2008-10-06 07:50:00,0.64905,0.64905,0.64775,0.64795,216900000.0
2008-10-06 07:55:00,0.64795,0.6481,0.6474,0.6478,148400000.0
2008-10-06 08:00:00,0.64785,0.648,0.6476,0.6478,179200000.0
2008-10-06 08:05:00,0.6478,0.6482,0.6464,0.6466,352800000.0
2008-10-06 08:10:00,0.64655,0.64715,0.64605,0.6464,274900000.0
2008-10-06 08:15:00,0.64635,0.64745,0.64635,0.64745,317900000.0
2008-10-06 08:20:00,0.6476,0.64795,0.6476,0.6479,140800000.0
2008-10-06 08:25:00,0.64745,0.6479,0.647,0.6476,230400000.0
2008-10-06 08:30:00,0.6478,0.6478,0.64615,0.6472,622000000.0
2008-10-06 08:35:00,0.6472,0.64865,0.6472,0.64815,382200000.0
2008-10-06 08:40:00,0.64815,0.64895,0.64775,0.64885,409000000.0
2008-10-06 08:45:00,0.6489,0.6495,0.64865,0.6495,285000000.0
2008-10-06 08:50:00,0.6495,0.6499,0.64885,0.64905,894000000.0
2008-10-06 08:55:00,0.64905,0.64965,0.64805,0.6488,343500000.0
2008-10-06 09:00:00,0.64875,0.64875,0.6461,0.64655,519800000.0
2008-10-06 09:05:00,0.6465,0.64725,0.6465,0.64695,184500000.0
2008-10-06 09:10:00,0.64695,0.64895,0.6468,0.64825,464800000.0
2008-10-06 09:15:00,0.64825,0.6484,0.6472,0.6477,430400000.0
2008-10-06 09:20:00,0.6477,0.6494,0.6475,0.6494,545100000.0
2008-10-06 09:25:00,0.6494,0.64955,0.64915,0.6493,392400000.0
2008-10-06 09:30:00,0.6493,0.6493,0.6484,0.6485,339500000.0
2008-10-06 09:35:00,0.64855,0.6492,0.6484,0.64895,384100000.0
2008-10-06 09:40:00,0.649,0.6492,0.64845,0.6492,404100000.0
2008-10-06 09:45:00,0.6493,0.65005,0.6492,0.64975,379300000.0
2008-10-06 09:50:00,0.6498,0.6499,0.64895,0.6499,326900000.0
2008-10-06 09:55:00,0.6499,0.6512,0.64985,0.65095,443500000.0
2008-10-06 10:00:00,0.65095,0.6512,0.65065,0.65095,316700000.0
2008-10-06 10:05:00,0.65095,0.651,0.6503,0.6505,405700000.0
2008-10-06 10:10:00,0.6506,0.6506,0.6491,0.6491,624800000.0
2008-10-06 10:15:00,0.64905,0.64905,0.64685,0.64735,684100000.0
2008-10-06 10:20:00,0.64745,0.6492,0.64745,0.6492,546200000.0
2008-10-06 10:25:00,0.64925,0.6505,0.6492,0.65015,687300000.0
2008-10-06 10:30:00,0.6502,0.6508,0.64995,0.64995,533200000.0
2008-10-06 10:35:00,0.64995,0.65,0.6481,0.6482,398900000.0
2008-10-06 10:40:00,0.6484,0.6492,0.6475,0.649,292300000.0
2008-10-06 10:45:00,0.649,0.64905,0.6477,0.64885,395500000.0
2008-10-06 10:50:00,0.6489,0.64945,0.6489,0.64915,217700000.0
2008-10-06 10:55:00,0.64915,0.6492,0.6485,0.6491,312000000.0
2008-10-06 11:00:00,0.6491,0.6491,0.6465,0.6465,583500000.0
2008-10-06 11:05:00,0.6465,0.6468,0.6461,0.6467,395300000.0
2008-10-06 11:10:00,0.6468,0.64735,0.64615,0.64725,290400000.0
2008-10-06 11:15:00,0.64725,0.6478,0.64665,0.6477,411200000.0
2008-10-06 11:20:00,0.6477,0.6477,0.64605,0.64645,923400000.0
2008-10-06 11:25:00,0.64645,0.6477,0.64625,0.64705,404000000.0
2008-10-06 11:30:00,0.64705,0.64785,0.647,0.6478,539100000.0
2008-10-06 11:35:00,0.6478,0.6478,0.64685,0.6475,540600000.0
2008-10-06 11:40:00,0.64755,0.64775,0.64685,0.647,746100000.0
2008-10-06 11:45:00,0.6471,0.64785,0.6467,0.6473,631800000.0
2008-10-06 11:50:00,0.64735,0.64765,0.64615,0.64635,533100000.0
2008-10-06 11:55:00,0.6464,0.6466,0.6461,0.6462,147500000.0
2008-10-06 12:00:00,0.6462,0.6462,0.64515,0.6452,375400000.0
2008-10-06 12:05:00,0.6452,0.6461,0.6452,0.6461,487000000.0
2008-10-06 12:10:00,0.6461,0.6461,0.6451,0.6458,309900000.0
2008-10-06 12:15:00,0.6454,0.6458,0.64525,0.6458,132100000.0
2008-10-06 12:20:00,0.6458,0.64585,0.6449,0.64535,424700000.0
2008-10-06 12:25:00,0.6454,0.64605,0.6451,0.6456,429800000.0
2008-10-06 12:30:00,0.64565,0.64685,0.6455,0.6465,562100000.0
2008-10-06 12:35:00,0.6465,0.6472,0.64625,0.64695,426800000.0
2008-10-06 12:40:00,0.64695,0.647,0.6464,0.64675,446400000.0
2008-10-06 12:45:00,0.6467,0.64695,0.6458,0.64585,418400000.0
2008-10-06 12:50:00,0.6459,0.6463,0.64575,0.64625,410900000.0
2008-10-06 12:55:00,0.64625,0.6465,0.6462,0.6464,311300000.0
2008-10-06 13:00:00,0.6464,0.64645,0.64575,0.6463,312600000.0
2008-10-06 13:05:00,0.64635,0.64655,0.64605,0.6464,290400000.0
2008-10-06 13:10:00,0.6464,0.64655,0.646,0.64625,322700000.0
2008-10-06 13:15:00,0.6463,0.64685,0.64625,0.6468,270400000.0
2008-10-06 13:20:00,0.6468,0.6469,0.64636,0.64655,267800000.0
2008-10-06 13:25:00,0.6465,0.64725,0.64644,0.647,325100000.0
2008-10-06 13:30:00,0.64715,0.64775,0.64685,0.6476,260900000.0
2008-10-06 13:35:00,0.6476,0.6477,0.6467,0.64695,587100000.0
2008-10-06 13:40:00,0.64695,0.64725,0.64665,0.64725,347900000.0
2008-10-06 13:45:00,0.6473,0.6483,0.6472,0.6481,368500000.0
2008-10-06 13:50:00,0.6481,0.649,0.64775,0.64845,637600000.0
2008-10-06 13:55:00,0.64845,0.6485,0.6478,0.6481,541200000.0
2008-10-06 14:00:00,0.64815,0.6485,0.64815,0.6485,456400000.0
2008-10-06 14:05:00,0.64855,0.64875,0.64783,0.64827,389800001.0
2008-10-06 14:10:00,0.6482,0.6487,0.6476,0.64805,383400000.0
2008-10-06 14:15:00,0.6481,0.6483,0.64685,0.6483,412700000.0
2008-10-06 14:20:00,0.6483,0.6483,0.647,0.6471,317700000.0
2008-10-06 14:25:00,0.64705,0.6475,0.64645,0.64675,430600000.0
2008-10-06 14:30:00,0.64675,0.6471,0.64605,0.6466,250900000.0
2008-10-06 14:35:00,0.6466,0.6472,0.6459,0.64608,503900000.0
2008-10-06 14:40:00,0.64599,0.6466,0.64581,0.6464,325200000.0
2008-10-06 14:45:00,0.6464,0.6467,0.6464,0.6467,83200000.0
2008-10-06 14:50:00,0.6467,0.64675,0.64577,0.64608,449800000.0
2008-10-06 14:55:00,0.6467,0.6467,0.646,0.6465,278000000.0
2008-10-06 15:00:00,0.64645,0.6471,0.6461,0.6464,857400000.0
2008-10-06 15:05:00,0.6464,0.6469,0.6461,0.6468,675900000.0
2008-10-06 15:10:00,0.6468,0.6468,0.64555,0.6462,794600000.0
2008-10-06 15:15:00,0.6462,0.6462,0.6443,0.6443,705300004.0
2008-10-06 15:20:00,0.6443,0.6443,0.6423,0.644,938300000.0
2008-10-06 15:25:00,0.644,0.64475,0.6432,0.644,690200000.0
2008-10-06 15:30:00,0.64395,0.6446,0.64275,0.6429,942700004.0
2008-10-06 15:35:00,0.6429,0.64365,0.6428,0.64315,718000000.0
2008-10-06 15:40:00,0.6431,0.6432,0.64295,0.6431,422900000.0
2008-10-06 15:45:00,0.64315,0.6435,0.6429,0.64335,672700000.0
2008-10-06 15:50:00,0.64335,0.6436,0.64285,0.6436,224700000.0
2008-10-06 15:55:00,0.6436,0.6436,0.64095,0.6414,1131200000.0
2008-10-06 16:00:00,0.64135,0.64145,0.63915,0.6397,1334400000.0
2008-10-06 16:05:00,0.6397,0.64045,0.6389,0.6393,1249800000.0
2008-10-06 16:10:00,0.6393,0.6394,0.6327,0.63275,1902900000.0
2008-10-06 16:15:00,0.633,0.6334,0.6272,0.6285,2188100000.0
2008-10-06 16:20:00,0.6285,0.6314,0.62485,0.6299,1619899999.0
2008-10-06 16:25:00,0.6297,0.63,0.62765,0.62915,1110000002.0
2008-10-06 16:30:00,0.6291,0.63,0.6252,0.6254,1206700001.0
2008-10-06 16:35:00,0.6252,0.6254,0.61725,0.62175,1812200000.0
2008-10-06 16:40:00,0.62175,0.6259,0.62105,0.6259,1245900000.0
2008-10-06 16:45:00,0.6259,0.6266,0.6247,0.6255,1187800000.0
2008-10-06 16:50:00,0.62575,0.6314,0.62575,0.6304,1169854004.0
2008-10-06 16:55:00,0.6305,0.63195,0.62765,0.62765,955600000.0
2008-10-06 17:00:00,0.62765,0.6319,0.6274,0.6305,1265700000.0
2008-10-06 17:05:00,0.63055,0.6307,0.6289,0.6289,595900000.0
2008-10-06 17:10:00,0.6294,0.6319,0.6294,0.631,642200000.0
2008-10-06 17:15:00,0.631,0.6319,0.629,0.6305,609900000.0
2008-10-06 17:20:00,0.6305,0.6305,0.628,0.6297,278400000.0
2008-10-06 17:25:00,0.6291,0.6306,0.6284,0.62865,858800000.0
2008-10-06 17:30:00,0.62875,0.6295,0.62795,0.62795,742600000.0
2008-10-06 17:35:00,0.62795,0.63025,0.6275,0.629,867900000.0
2008-10-06 17:40:00,0.6292,0.63105,0.6292,0.63035,260700000.0
2008-10-06 17:45:00,0.63035,0.6313,0.62865,0.62885,600600000.0
2008-10-06 17:50:00,0.6288,0.62885,0.6234,0.6257,799899999.0
2008-10-06 17:55:00,0.6257,0.6267,0.62535,0.6263,862399999.0
2008-10-06 18:00:00,0.62594,0.62955,0.6258,0.6288,423600000.0
2008-10-06 18:05:00,0.6288,0.6289,0.6267,0.6267,548600000.0
2008-10-06 18:10:00,0.6267,0.6267,0.6251,0.62575,209900000.0
2008-10-06 18:15:00,0.62575,0.6262,0.6244,0.6252,430600000.0
2008-10-06 18:20:00,0.6252,0.6254,0.62455,0.62475,260200000.0
2008-10-06 18:25:00,0.62469,0.62665,0.62455,0.6264,322700000.0
2008-10-06 18:30:00,0.6264,0.6264,0.62425,0.62475,187100000.0
2008-10-06 18:35:00,0.62465,0.62485,0.6228,0.6229,249500000.0
2008-10-06 18:40:00,0.62305,0.6233,0.6226,0.623,100700000.0
2008-10-06 18:45:00,0.62305,0.6246,0.6227,0.6235,481700000.0
2008-10-06 18:50:00,0.6235,0.6235,0.6223,0.6223,101900000.0
2008-10-06 18:55:00,0.6223,0.62265,0.6223,0.6225,50300000.0
2008-10-06 19:00:00,0.6225,0.6227,0.621,0.6226,359500000.0
2008-10-06 19:05:00,0.6227,0.6228,0.62185,0.6228,359200000.0
2008-10-06 19:10:00,0.62275,0.6229,0.62236,0.6229,262900000.0
2008-10-06 19:15:00,0.6229,0.6235,0.62275,0.6234,227100000.0
2008-10-06 19:20:00,0.6234,0.62355,0.62235,0.6226,130500000.0
2008-10-06 19:25:00,0.62265,0.6233,0.6226,0.623,136300000.0
2008-10-06 19:30:00,0.62289,0.62325,0.6226,0.6232,444900000.0
2008-10-06 19:35:00,0.6232,0.6232,0.62205,0.62225,68000000.0
2008-10-06 19:40:00,0.6221,0.6223,0.62185,0.6221,47400000.0
2008-10-06 19:45:00,0.62215,0.6223,0.61995,0.6203,156575000.0
2008-10-06 19:50:00,0.62025,0.6214,0.61985,0.62135,182400000.0
2008-10-06 19:55:00,0.6214,0.62145,0.6207,0.6212,254900000.0
2008-10-06 20:00:00,0.6212,0.6212,0.62005,0.62015,506900000.0
2008-10-06 20:05:00,0.62015,0.62085,0.6201,0.6202,156000000.0
2008-10-06 20:10:00,0.62015,0.62025,0.62015,0.62025,25200000.0
2008-10-06 20:15:00,0.62025,0.62175,0.62025,0.6207,322700000.0
2008-10-06 20:20:00,0.6207,0.6211,0.62,0.6201,280415000.0
2008-10-06 20:25:00,0.62005,0.62035,0.6199,0.62,511700000.0
2008-10-06 20:30:00,0.62,0.62095,0.62,0.6207,381300000.0
2008-10-06 20:35:00,0.6207,0.6218,0.6206,0.6214,318599999.0
2008-10-06 20:40:00,0.6212,0.6212,0.6186,0.61895,152300000.0
2008-10-06 20:45:00,0.6192,0.61995,0.6192,0.6197,156400000.0
2008-10-06 20:50:00,0.6197,0.61995,0.6186,0.61995,202000000.0
2008-10-06 20:55:00,0.6199,0.6202,0.6199,0.61995,253300000.0
2008-10-06 21:00:00,0.61995,0.62025,0.6196,0.62005,67600000.0
2008-10-06 21:05:00,0.6201,0.6215,0.62,0.6212,257200000.0
2008-10-06 21:10:00,0.6212,0.6219,0.62085,0.6219,175200003.0
2008-10-06 21:15:00,0.62195,0.6236,0.62195,0.6236,200800000.0
2008-10-06 21:20:00,0.6236,0.6271,0.6232,0.6266,224800000.0
2008-10-06 21:25:00,0.6268,0.6301,0.62675,0.62995,193900000.0
2008-10-06 21:30:00,0.62995,0.6326,0.62995,0.6325,476700000.0
2008-10-06 21:35:00,0.63245,0.6328,0.6303,0.6313,275500000.0
2008-10-06 21:40:00,0.6313,0.6313,0.628,0.63025,777599994.0
2008-10-06 21:45:00,0.6304,0.6343,0.63015,0.63415,213100001.0
2008-10-06 21:50:00,0.6343,0.6364,0.63415,0.6363,245699998.0
2008-10-06 21:55:00,0.63635,0.6391,0.6362,0.6374,580100000.0
2008-10-06 22:00:00,0.63755,0.63855,0.63725,0.6376,976900009.0
2008-10-06 22:05:00,0.6376,0.63795,0.6369,0.6379,593200008.0
2008-10-06 22:10:00,0.6379,0.64105,0.6378,0.6407,185900000.0
2008-10-06 22:15:00,0.6405,0.64075,0.6401,0.6404,493900000.0
2008-10-06 22:20:00,0.6404,0.64115,0.6389,0.6389,713900013.0
2008-10-06 22:25:00,0.6389,0.6389,0.63565,0.63565,535699994.0
2008-10-06 22:30:00,0.6358,0.6358,0.63275,0.633,463600000.0
2008-10-06 22:35:00,0.63305,0.6357,0.6329,0.6357,159000000.0
2008-10-06 22:40:00,0.6356,0.63695,0.6355,0.6369,115400000.0
2008-10-06 22:45:00,0.6369,0.6381,0.6369,0.6379,129600000.0
2008-10-06 22:50:00,0.638,0.63825,0.6375,0.6375,502199995.0
2008-10-06 22:55:00,0.6375,0.63755,0.6354,0.6355,140400000.0
2008-10-06 23:00:00,0.63527,0.63581,0.63444,0.6346,173699999.0
2008-10-06 23:05:00,0.6336,0.63401,0.63335,0.6335,110000000.0
2008-10-06 23:10:00,0.63342,0.63352,0.6322,0.6323,415400010.0
2008-10-06 23:15:00,0.6323,0.63298,0.6323,0.6327,53700000.0
2008-10-06 23:20:00,0.6329,0.6331,0.6322,0.6323,302799990.0
2008-10-06 23:25:00,0.6323,0.6323,0.63176,0.63205,261199993.0
2008-10-06 23:30:00,0.63185,0.6323,0.63125,0.63125,352399993.0
2008-10-06 23:35:00,0.63175,0.6319,0.6299,0.6308,177000000.0
2008-10-06 23:40:00,0.63,0.63035,0.62765,0.6278,220200000.0
2008-10-06 23:45:00,0.6278,0.6282,0.6275,0.6276,203800000.0
2008-10-06 23:50:00,0.6275,0.6277,0.62648,0.6277,217300000.0
2008-10-06 23:55:00,0.6277,0.6277,0.6272,0.6275,183800000.0
2008-10-07 00:00:00,0.6273,0.62995,0.62696,0.6286,145100000.0
2008-10-07 00:05:00,0.629,0.6297,0.6289,0.62915,181800000.0
2008-10-07 00:10:00,0.6294,0.6294,0.629,0.629,67400000.0
2008-10-07 00:15:00,0.629,0.629,0.6275,0.6275,187200000.0
2008-10-07 00:20:00,0.6277,0.62875,0.6276,0.6283,138400000.0
2008-10-07 00:25:00,0.6283,0.62875,0.6283,0.6285,183000000.0
2008-10-07 00:30:00,0.6286,0.6298,0.6284,0.6298,114800000.0
2008-10-07 00:35:00,0.62985,0.6302,0.6297,0.63,92000000.0
2008-10-07 00:40:00,0.63035,0.6319,0.6288,0.6292,205000000.0
2008-10-07 00:45:00,0.6293,0.6297,0.6292,0.6296,132600000.0
2008-10-07 00:50:00,0.6296,0.6303,0.62925,0.63015,134200003.0
2008-10-07 00:55:00,0.6302,0.63105,0.62985,0.63105,112300000.0
2008-10-07 01:00:00,0.631,0.6317,0.63045,0.63135,291900000.0
2008-10-07 01:05:00,0.6314,0.6381,0.63135,0.6357,348300000.0
2008-10-07 01:10:00,0.6353,0.6354,0.63325,0.63385,255000000.0
2008-10-07 01:15:00,0.6338,0.63385,0.63255,0.6328,131600000.0
2008-10-07 01:20:00,0.6328,0.63285,0.6305,0.6314,395000003.0
2008-10-07 01:25:00,0.6314,0.6322,0.6312,0.63195,189400000.0
2008-10-07 01:30:00,0.63205,0.63245,0.63149,0.6319,224600000.0
2008-10-07 01:35:00,0.63225,0.63365,0.63225,0.6334,241200000.0
2008-10-07 01:40:00,0.6335,0.6336,0.6333,0.6333,416500000.0
2008-10-07 01:45:00,0.6333,0.6333,0.63215,0.6325,283000000.0
2008-10-07 01:50:00,0.6325,0.6325,0.63105,0.63195,283300000.0
2008-10-07 01:55:00,0.63195,0.6331,0.63185,0.6327,449600000.0
2008-10-07 02:00:00,0.6327,0.6332,0.6322,0.6331,310800002.0
2008-10-07 02:05:00,0.6324,0.6331,0.6318,0.6327,312500000.0
2008-10-07 02:10:00,0.6327,0.6327,0.6324,0.6324,332400000.0
2008-10-07 02:15:00,0.63245,0.6329,0.63234,0.6328,96900000.0
2008-10-07 02:20:00,0.63285,0.6365,0.63285,0.6344,137600000.0
2008-10-07 02:25:00,0.6343,0.63485,0.6342,0.6342,248000000.0
2008-10-07 02:30:00,0.6342,0.6342,0.63375,0.6341,208200000.0
2008-10-07 02:35:00,0.6341,0.6345,0.63395,0.6343,124800000.0
2008-10-07 02:40:00,0.6343,0.63445,0.6339,0.6342,120200000.0
2008-10-07 02:45:00,0.63425,0.63425,0.6308,0.6311,368199999.0
2008-10-07 02:50:00,0.6311,0.6311,0.6307,0.6309,61800000.0
2008-10-07 02:55:00,0.63075,0.6309,0.6288,0.62925,364000000.0
2008-10-07 03:00:00,0.62925,0.6299,0.628,0.62825,470000014.0
2008-10-07 03:05:00,0.62825,0.6285,0.62745,0.628,289600000.0
2008-10-07 03:10:00,0.628,0.62895,0.6279,0.62895,252800000.0
2008-10-07 03:15:00,0.62895,0.6292,0.62895,0.6292,63800000.0
2008-10-07 03:20:00,0.62915,0.62955,0.6287,0.62955,82200000.0
2008-10-07 03:25:00,0.62945,0.62945,0.62882,0.62885,73000000.0
2008-10-07 03:30:00,0.6292,0.6314,0.6292,0.631,245600000.0
2008-10-07 03:35:00,0.631,0.6314,0.6303,0.63065,215200000.0
2008-10-07 03:40:00,0.6307,0.631,0.6304,0.63095,136600000.0
2008-10-07 03:45:00,0.6308,0.63225,0.6307,0.6318,127800000.0
2008-10-07 03:50:00,0.6318,0.6318,0.6313,0.6313,78400000.0
2008-10-07 03:55:00,0.6314,0.6317,0.63071,0.6314,222400000.0
2008-10-07 04:00:00,0.6314,0.6319,0.631,0.6315,159200000.0
2008-10-07 04:05:00,0.63108,0.6316,0.63078,0.63155,38000000.0
2008-10-07 04:10:00,0.63145,0.6317,0.6314,0.6317,185000000.0
2008-10-07 04:15:00,0.63134,0.63175,0.63115,0.6314,95000000.0
2008-10-07 04:20:00,0.6314,0.6314,0.6304,0.63055,68600000.0
2008-10-07 04:25:00,0.6305,0.631,0.6305,0.631,60200000.0
2008-10-07 04:30:00,0.631,0.63135,0.631,0.63135,62200000.0
2008-10-07 04:35:00,0.6312,0.63145,0.63085,0.63145,60600000.0
2008-10-07 04:40:00,0.6314,0.63205,0.6314,0.63155,119400000.0
2008-10-07 04:45:00,0.6315,0.6325,0.6315,0.63205,52700000.0
2008-10-07 04:50:00,0.63225,0.63225,0.63115,0.63185,65800000.0
2008-10-07 04:55:00,0.6317,0.63215,0.6314,0.63215,60000000.0
2008-10-07 05:00:00,0.63195,0.63195,0.63125,0.6313,57600000.0
2008-10-07 05:05:00,0.63126,0.6314,0.63107,0.63125,81200000.0
2008-10-07 05:10:00,0.6313,0.6315,0.6313,0.6313,52800000.0
2008-10-07 05:15:00,0.63085,0.6313,0.63045,0.6307,171800000.0
2008-10-07 05:20:00,0.63075,0.63115,0.62995,0.63055,211000000.0
2008-10-07 05:25:00,0.6304,0.63105,0.63005,0.6308,136600000.0
2008-10-07 05:30:00,0.63035,0.6304,0.61605,0.6271,426800002.0
2008-10-07 05:35:00,0.62675,0.6274,0.6241,0.6242,362600000.0
2008-10-07 05:40:00,0.6242,0.6289,0.62405,0.6289,359000000.0
2008-10-07 05:45:00,0.6288,0.63355,0.62845,0.6335,323400000.0
2008-10-07 05:50:00,0.63335,0.63635,0.6315,0.6315,304400000.0
2008-10-07 05:55:00,0.6315,0.6325,0.63085,0.6325,248900000.0
2008-10-07 06:00:00,0.6325,0.6334,0.63153,0.6334,142800000.0
2008-10-07 06:05:00,0.63285,0.63425,0.63275,0.63365,423600012.0
2008-10-07 06:10:00,0.6338,0.6385,0.6338,0.6385,226200000.0
2008-10-07 06:15:00,0.6387,0.63955,0.6383,0.6383,459500000.0
2008-10-07 06:20:00,0.6383,0.6383,0.6374,0.6374,180400000.0
2008-10-07 06:25:00,0.6373,0.6373,0.63425,0.6373,179200000.0
2008-10-07 06:30:00,0.63725,0.63725,0.6362,0.6363,235800000.0
2008-10-07 06:35:00,0.6363,0.6364,0.63405,0.6364,112000000.0
2008-10-07 06:40:00,0.6365,0.6365,0.63469,0.6352,227600000.0
2008-10-07 06:45:00,0.63535,0.63545,0.6338,0.6352,121900000.0
2008-10-07 06:50:00,0.6352,0.63525,0.6339,0.63525,144000000.0
2008-10-07 06:55:00,0.6355,0.6355,0.6339,0.63455,77700000.0
2008-10-07 07:00:00,0.63475,0.6348,0.6345,0.6347,61200000.0
2008-10-07 07:05:00,0.63482,0.63482,0.63412,0.6348,224800000.0
2008-10-07 07:10:00,0.63465,0.6349,0.63425,0.63425,110600000.0
2008-10-07 07:15:00,0.6343,0.635,0.63411,0.635,213900006.0
2008-10-07 07:20:00,0.635,0.63575,0.63455,0.63515,126200000.0
2008-10-07 07:25:00,0.6352,0.63549,0.6348,0.63505,79800000.0
2008-10-07 07:30:00,0.63505,0.63575,0.63465,0.635,182900000.0
2008-10-07 07:35:00,0.635,0.6355,0.6345,0.6345,188500000.0
2008-10-07 07:40:00,0.6347,0.6353,0.63465,0.635,147499999.0
2008-10-07 07:45:00,0.6352,0.63555,0.6346,0.63535,163800000.0
2008-10-07 07:50:00,0.6355,0.6356,0.6352,0.6355,92000000.0
2008-10-07 07:55:00,0.6354,0.6354,0.63408,0.6354,127500000.0
2008-10-07 08:00:00,0.6354,0.6354,0.6349,0.6353,64800000.0
2008-10-07 08:05:00,0.6354,0.6365,0.63475,0.63505,294000000.0
2008-10-07 08:10:00,0.635,0.6358,0.63475,0.63565,309100000.0
2008-10-07 08:15:00,0.6357,0.63755,0.63565,0.637,533300000.0
2008-10-07 08:20:00,0.6372,0.6372,0.6356,0.63665,331600001.0
2008-10-07 08:25:00,0.63685,0.63705,0.6358,0.6358,1158000001.0
2008-10-07 08:30:00,0.6358,0.6358,0.63405,0.63425,741100000.0
2008-10-07 08:35:00,0.63435,0.63465,0.634,0.63465,563700000.0
2008-10-07 08:40:00,0.6347,0.639,0.6347,0.63885,1017900000.0
2008-10-07 08:45:00,0.6392,0.6397,0.6384,0.6397,623700000.0
2008-10-07 08:50:00,0.6397,0.6399,0.63925,0.6395,1106900000.0
2008-10-07 08:55:00,0.6395,0.64185,0.63925,0.64185,1286299996.0
2008-10-07 09:00:00,0.64185,0.64205,0.63975,0.6407,1597600000.0
2008-10-07 09:05:00,0.6407,0.6414,0.64025,0.64125,966000000.0
2008-10-07 09:10:00,0.6413,0.6417,0.64035,0.6407,1862099999.0
2008-10-07 09:15:00,0.6407,0.64135,0.64045,0.64095,860600000.0
2008-10-07 09:20:00,0.641,0.6422,0.6407,0.6416,1112000000.0
2008-10-07 09:25:00,0.6416,0.6422,0.6407,0.6422,1015700000.0
2008-10-07 09:30:00,0.6422,0.64235,0.6411,0.64135,1116900000.0
2008-10-07 09:35:00,0.64135,0.6414,0.64005,0.6401,704200000.0
2008-10-07 09:40:00,0.6401,0.6406,0.637,0.6385,1250700000.0
2008-10-07 09:45:00,0.6385,0.6394,0.6385,0.639,763900000.0
2008-10-07 09:50:00,0.639,0.639,0.6378,0.6378,346200000.0
2008-10-07 09:55:00,0.6378,0.6378,0.63565,0.63595,885700000.0
2008-10-07 10:00:00,0.63585,0.63745,0.63075,0.6311,1113900000.0
2008-10-07 10:05:00,0.6311,0.63545,0.62895,0.6345,1612700000.0
2008-10-07 10:10:00,0.63445,0.6354,0.63205,0.63205,1411500000.0
2008-10-07 10:15:00,0.63205,0.63205,0.62655,0.6267,1502800000.0
2008-10-07 10:20:00,0.6267,0.629,0.6266,0.62725,1344900000.0
2008-10-07 10:25:00,0.6276,0.6291,0.6256,0.6283,1386200000.0
2008-10-07 10:30:00,0.6283,0.632,0.6271,0.6315,1424000000.0
2008-10-07 10:35:00,0.63155,0.63325,0.6311,0.63295,1335899996.0
2008-10-07 10:40:00,0.63295,0.6333,0.6319,0.6319,1258000000.0
2008-10-07 10:45:00,0.6319,0.6326,0.62855,0.6315,1184700000.0
2008-10-07 10:50:00,0.6315,0.6318,0.6284,0.6288,1055900000.0
2008-10-07 10:55:00,0.6288,0.63075,0.6288,0.6298,306625000.0
2008-10-07 11:00:00,0.6299,0.62995,0.62705,0.6274,361900001.0
2008-10-07 11:05:00,0.6274,0.62945,0.6267,0.62885,364900000.0
2008-10-07 11:10:00,0.62875,0.62895,0.62715,0.6274,691500000.0
2008-10-07 11:15:00,0.6274,0.6275,0.6266,0.62745,454100000.0
2008-10-07 11:20:00,0.62745,0.6284,0.62675,0.62715,440700000.0
2008-10-07 11:25:00,0.62705,0.6271,0.62535,0.62615,884299992.0
2008-10-07 11:30:00,0.62625,0.6268,0.625,0.6265,440200000.0
2008-10-07 11:35:00,0.6265,0.62945,0.6265,0.62725,1030399992.0
2008-10-07 11:40:00,0.6273,0.62905,0.626,0.62615,908399990.0
2008-10-07 11:45:00,0.62625,0.6275,0.6257,0.6274,360800000.0
2008-10-07 11:50:00,0.6274,0.62885,0.62665,0.6287,377600000.0
2008-10-07 11:55:00,0.62905,0.6298,0.6266,0.627,795100000.0
2008-10-07 12:00:00,0.627,0.62865,0.627,0.6279,309900000.0
2008-10-07 12:05:00,0.6279,0.6287,0.62745,0.628,304500000.0
2008-10-07 12:10:00,0.62815,0.6291,0.6278,0.6285,557600000.0
2008-10-07 12:15:00,0.6281,0.62945,0.6281,0.62855,407900000.0
2008-10-07 12:20:00,0.62855,0.62955,0.62825,0.6295,320600000.0
2008-10-07 12:25:00,0.62955,0.63175,0.62955,0.6312,358000000.0
2008-10-07 12:30:00,0.6313,0.6313,0.62965,0.6302,508700000.0
2008-10-07 12:35:00,0.63025,0.6307,0.6301,0.63065,129400000.0
2008-10-07 12:40:00,0.63065,0.63065,0.62955,0.6297,397500000.0
2008-10-07 12:45:00,0.62985,0.62995,0.628,0.6284,927800000.0
2008-10-07 12:50:00,0.6284,0.6308,0.6277,0.6285,831100000.0
2008-10-07 12:55:00,0.6285,0.62905,0.6285,0.62875,318800000.0
2008-10-07 13:00:00,0.62875,0.6295,0.6285,0.6289,416500000.0
2008-10-07 13:05:00,0.6288,0.6301,0.6288,0.6292,559200000.0
2008-10-07 13:10:00,0.6292,0.62935,0.62775,0.62925,361100000.0
2008-10-07 13:15:00,0.62925,0.62935,0.6291,0.6292,221800000.0
2008-10-07 13:20:00,0.6292,0.62955,0.6291,0.6291,321700000.0
2008-10-07 13:25:00,0.6291,0.6304,0.6291,0.63,175500000.0
2008-10-07 13:30:00,0.63,0.63035,0.62915,0.63025,361799994.0
2008-10-07 13:35:00,0.63025,0.6332,0.6302,0.63295,403600000.0
2008-10-07 13:40:00,0.63295,0.6336,0.63265,0.6328,486100000.0
2008-10-07 13:45:00,0.6328,0.633,0.63115,0.63155,427900000.0
2008-10-07 13:50:00,0.63175,0.63445,0.63175,0.6344,285600000.0
2008-10-07 13:55:00,0.6344,0.6355,0.6335,0.6354,237600000.0
2008-10-07 14:00:00,0.6354,0.63765,0.6354,0.6364,303500000.0
2008-10-07 14:05:00,0.6364,0.63645,0.6339,0.63515,439100000.0
2008-10-07 14:10:00,0.63515,0.636,0.63485,0.63595,374200000.0
2008-10-07 14:15:00,0.63595,0.6364,0.6329,0.63365,367200000.0
2008-10-07 14:20:00,0.63365,0.6342,0.63125,0.63185,438600000.0
2008-10-07 14:25:00,0.6319,0.6337,0.6318,0.63265,206900000.0
2008-10-07 14:30:00,0.63285,0.63345,0.6325,0.6326,345700000.0
2008-10-07 14:35:00,0.6329,0.63365,0.63155,0.6328,365700000.0
2008-10-07 14:40:00,0.6329,0.634,0.63285,0.63375,153200000.0
2008-10-07 14:45:00,0.6337,0.6338,0.6325,0.6327,235500000.0
2008-10-07 14:50:00,0.6328,0.63285,0.62975,0.6304,401597500.0
2008-10-07 14:55:00,0.6304,0.631,0.62945,0.6305,452700000.0
2008-10-07 15:00:00,0.6305,0.6384,0.6305,0.6347,938914998.0
2008-10-07 15:05:00,0.6347,0.6388,0.6345,0.6378,452200000.0
2008-10-07 15:10:00,0.6379,0.64085,0.6375,0.6398,336600000.0
2008-10-07 15:15:00,0.6398,0.6398,0.63695,0.63705,182900000.0
2008-10-07 15:20:00,0.63705,0.6397,0.63672,0.63945,276400000.0
2008-10-07 15:25:00,0.6395,0.64035,0.63865,0.64035,146600000.0
2008-10-07 15:30:00,0.64035,0.6422,0.64005,0.64065,642799997.0
2008-10-07 15:35:00,0.64065,0.64085,0.6388,0.63985,675200000.0
2008-10-07 15:40:00,0.63985,0.6408,0.6386,0.6391,314700000.0
2008-10-07 15:45:00,0.63905,0.6399,0.63845,0.63895,658900000.0
2008-10-07 15:50:00,0.63895,0.63915,0.63725,0.6377,363800000.0
2008-10-07 15:55:00,0.6377,0.6377,0.63605,0.63645,420700000.0
2008-10-07 16:00:00,0.63645,0.63665,0.63485,0.63525,435900000.0
2008-10-07 16:05:00,0.6352,0.63695,0.63515,0.6369,381100000.0
2008-10-07 16:10:00,0.63695,0.63705,0.6362,0.6365,478200000.0
2008-10-07 16:15:00,0.6365,0.63765,0.63555,0.6376,353700000.0
2008-10-07 16:20:00,0.6376,0.6385,0.6376,0.6384,467200000.0
2008-10-07 16:25:00,0.6384,0.64,0.6384,0.6397,306712000.0
2008-10-07 16:30:00,0.6397,0.6397,0.63705,0.6372,489606000.0
2008-10-07 16:35:00,0.6372,0.6372,0.63525,0.63585,234200000.0
2008-10-07 16:40:00,0.63585,0.63585,0.63215,0.63375,299390000.0
2008-10-07 16:45:00,0.63385,0.6344,0.63255,0.633,325800000.0
2008-10-07 16:50:00,0.63295,0.633,0.63175,0.63275,254100000.0
2008-10-07 16:55:00,0.63285,0.63345,0.63185,0.63205,234800000.0
2008-10-07 17:00:00,0.6321,0.6346,0.6321,0.6335,1398800003.0
2008-10-07 17:05:00,0.6335,0.63385,0.6313,0.63245,505000000.0
2008-10-07 17:10:00,0.63245,0.6325,0.62895,0.6316,489600000.0
2008-10-07 17:15:00,0.6314,0.6323,0.63115,0.6318,1334399993.0
2008-10-07 17:20:00,0.6319,0.63325,0.63085,0.633,358100000.0
2008-10-07 17:25:00,0.633,0.6348,0.63225,0.63355,639400007.0
2008-10-07 17:30:00,0.6336,0.6339,0.6327,0.6333,1435499998.0
2008-10-07 17:35:00,0.6333,0.63455,0.6333,0.63355,135200000.0
2008-10-07 17:40:00,0.6336,0.63415,0.6322,0.6337,400900000.0
2008-10-07 17:45:00,0.6337,0.63415,0.6332,0.63415,616300002.0
2008-10-07 17:50:00,0.63415,0.6345,0.634,0.6343,318100000.0
2008-10-07 17:55:00,0.63455,0.63575,0.6342,0.6357,381800000.0
2008-10-07 18:00:00,0.63575,0.63575,0.63425,0.6344,452300000.0
2008-10-07 18:05:00,0.6344,0.6344,0.6331,0.6331,257400000.0
2008-10-07 18:10:00,0.63315,0.63345,0.63305,0.6332,345300000.0
2008-10-07 18:15:00,0.6332,0.63355,0.63311,0.6332,937600000.0
2008-10-07 18:20:00,0.63345,0.6335,0.6332,0.6332,275799992.0
2008-10-07 18:25:00,0.63273,0.6332,0.63261,0.6327,273999997.0
2008-10-07 18:30:00,0.6327,0.6327,0.63085,0.63105,101900000.0
2008-10-07 18:35:00,0.6311,0.6311,0.62725,0.6281,419399998.0
2008-10-07 18:40:00,0.62815,0.6304,0.6281,0.6287,195200000.0
2008-10-07 18:45:00,0.6287,0.6293,0.6281,0.6289,211600000.0
2008-10-07 18:50:00,0.6289,0.63005,0.62838,0.63005,129300000.0
2008-10-07 18:55:00,0.6301,0.63035,0.62941,0.62998,598200000.0
2008-10-07 19:00:00,0.6301,0.63195,0.63005,0.6314,227000000.0
2008-10-07 19:05:00,0.63125,0.63285,0.63085,0.63285,83300000.0
2008-10-07 19:10:00,0.63295,0.63445,0.63295,0.63405,276400000.0
2008-10-07 19:15:00,0.634,0.634,0.6328,0.63335,81400000.0
2008-10-07 19:20:00,0.63335,0.634,0.63215,0.63215,94700000.0
2008-10-07 19:25:00,0.63215,0.63285,0.62985,0.63095,102900000.0
2008-10-07 19:30:00,0.63095,0.6312,0.63075,0.63075,29100000.0
2008-10-07 19:35:00,0.631,0.63114,0.63045,0.63079,279500000.0
2008-10-07 19:40:00,0.6311,0.6318,0.63025,0.63025,96200000.0
2008-10-07 19:45:00,0.63045,0.6307,0.628,0.62825,376600000.0
2008-10-07 19:50:00,0.62835,0.6291,0.62815,0.62896,206400000.0
2008-10-07 19:55:00,0.6291,0.62935,0.6291,0.6292,43900000.0
2008-10-07 20:00:00,0.6292,0.6295,0.62869,0.62882,140400000.0
2008-10-07 20:05:00,0.6292,0.6306,0.6292,0.6302,82100000.0
2008-10-07 20:10:00,0.63035,0.63065,0.62895,0.63045,93800000.0
2008-10-07 20:15:00,0.63005,0.63225,0.63005,0.63165,278600000.0
2008-10-07 20:20:00,0.63185,0.63305,0.6312,0.63265,75000000.0
2008-10-07 20:25:00,0.63265,0.6327,0.6319,0.63255,118900000.0
2008-10-07 20:30:00,0.6326,0.63299,0.63236,0.63275,82800000.0
2008-10-07 20:35:00,0.6328,0.6332,0.63243,0.633,88800000.0
2008-10-07 20:40:00,0.633,0.633,0.6324,0.6324,475500009.0
2008-10-07 20:45:00,0.6324,0.63315,0.63215,0.633,185200000.0
2008-10-07 20:50:00,0.633,0.633,0.63174,0.6323,259400000.0
2008-10-07 20:55:00,0.6323,0.6323,0.6311,0.6312,235100000.0
2008-10-07 21:00:00,0.63115,0.6312,0.62908,0.6299,228600000.0
2008-10-07 21:05:00,0.62925,0.6294,0.6286,0.6286,626399996.0
2008-10-07 21:10:00,0.6286,0.6297,0.6286,0.6294,259400000.0
2008-10-07 21:15:00,0.6294,0.6294,0.62815,0.6286,267300000.0
2008-10-07 21:20:00,0.6285,0.6286,0.62815,0.6286,103100000.0
2008-10-07 21:25:00,0.6286,0.6286,0.62735,0.62765,157500000.0
2008-10-07 21:30:00,0.62694,0.628,0.62677,0.6276,94500000.0
2008-10-07 21:35:00,0.6276,0.6276,0.6256,0.6256,1078199996.0
2008-10-07 21:40:00,0.6257,0.6264,0.625,0.625,240600000.0
2008-10-07 21:45:00,0.6251,0.62535,0.623,0.623,940099998.0
2008-10-07 21:50:00,0.623,0.6239,0.6224,0.6224,838599983.0
2008-10-07 21:55:00,0.6224,0.6239,0.62235,0.6233,848799994.0
2008-10-07 22:00:00,0.6233,0.62375,0.62255,0.6235,186600001.0
2008-10-07 22:05:00,0.6236,0.62415,0.6234,0.6238,119300000.0
2008-10-07 22:10:00,0.6239,0.6248,0.6239,0.62455,92800000.0
2008-10-07 22:15:00,0.6245,0.6246,0.6239,0.6239,268400000.0
2008-10-07 22:20:00,0.6239,0.624,0.6237,0.624,126200000.0
2008-10-07 22:25:00,0.6241,0.62435,0.6226,0.62385,333200001.0
2008-10-07 22:30:00,0.62385,0.6239,0.6234,0.6235,269600006.0
2008-10-07 22:35:00,0.6235,0.6236,0.6234,0.62345,114500003.0
2008-10-07 22:40:00,0.62345,0.6239,0.62345,0.6239,44900000.0
2008-10-07 22:45:00,0.624,0.62435,0.62363,0.62435,70500000.0
2008-10-07 22:50:00,0.62435,0.6244,0.62405,0.6241,61500000.0
2008-10-07 22:55:00,0.6241,0.62415,0.6238,0.6238,357200010.0
2008-10-07 23:00:00,0.62327,0.6241,0.62303,0.62405,55200000.0
2008-10-07 23:05:00,0.6241,0.6241,0.62309,0.6236,64500000.0
2008-10-07 23:10:00,0.62375,0.62465,0.62375,0.6243,77500000.0
2008-10-07 23:15:00,0.6245,0.62465,0.62445,0.6246,42000000.0
2008-10-07 23:20:00,0.62425,0.6245,0.6236,0.62397,86600000.0
2008-10-07 23:25:00,0.62415,0.62565,0.62415,0.62565,158800001.0
2008-10-07 23:30:00,0.6256,0.62635,0.6253,0.6258,255800000.0
2008-10-07 23:35:00,0.6261,0.62755,0.6258,0.62755,220400000.0
2008-10-07 23:40:00,0.62765,0.62935,0.6276,0.62935,131200000.0
2008-10-07 23:45:00,0.62935,0.63,0.6291,0.6297,101100000.0
2008-10-07 23:50:00,0.6298,0.6298,0.6267,0.6269,643000000.0
2008-10-07 23:55:00,0.6268,0.6268,0.6263,0.6263,586000000.0
2008-10-08 00:00:00,0.6253,0.6256,0.6248,0.6252,204500000.0
2008-10-08 00:05:00,0.62535,0.6254,0.62435,0.6253,191800000.0
2008-10-08 00:10:00,0.6254,0.6269,0.6253,0.6269,182599999.0
2008-10-08 00:15:00,0.62685,0.6275,0.62665,0.6274,154700000.0
2008-10-08 00:20:00,0.62745,0.62745,0.6262,0.6263,220800000.0
2008-10-08 00:25:00,0.6263,0.6264,0.6253,0.62555,128000000.0
2008-10-08 00:30:00,0.6256,0.6262,0.62555,0.6258,62600000.0
2008-10-08 00:35:00,0.6258,0.62595,0.62505,0.6252,112800000.0
2008-10-08 00:40:00,0.6252,0.6252,0.6243,0.62485,171200000.0
2008-10-08 00:45:00,0.62485,0.62485,0.62355,0.6239,332300000.0
2008-10-08 00:50:00,0.62405,0.6242,0.62285,0.62325,103400000.0
2008-10-08 00:55:00,0.62315,0.6238,0.6224,0.6227,143200000.0
2008-10-08 01:00:00,0.6228,0.6234,0.6227,0.6234,54800000.0
2008-10-08 01:05:00,0.6234,0.6234,0.6224,0.6225,60800000.0
2008-10-08 01:10:00,0.6224,0.6224,0.62145,0.6218,112100000.0
2008-10-08 01:15:00,0.62185,0.62345,0.62185,0.62245,160000000.0
2008-10-08 01:20:00,0.6226,0.6235,0.62245,0.62285,133600000.0
2008-10-08 01:25:00,0.62295,0.6231,0.6224,0.62245,70500000.0
2008-10-08 01:30:00,0.62255,0.623,0.6225,0.6229,41700000.0
2008-10-08 01:35:00,0.6229,0.6229,0.6214,0.6223,429900018.0
2008-10-08 01:40:00,0.62235,0.62265,0.6221,0.62215,65100000.0
2008-10-08 01:45:00,0.62215,0.62225,0.62145,0.62145,43800000.0
2008-10-08 01:50:00,0.6216,0.6224,0.6215,0.6223,141900000.0
2008-10-08 01:55:00,0.62187,0.62325,0.62187,0.62275,127600000.0
2008-10-08 02:00:00,0.6228,0.62305,0.6225,0.6225,215200000.0
2008-10-08 02:05:00,0.6225,0.62405,0.6225,0.62405,157200000.0
2008-10-08 02:10:00,0.6241,0.62415,0.6234,0.6234,178099995.0
2008-10-08 02:15:00,0.6234,0.6234,0.6227,0.6228,138299999.0
2008-10-08 02:20:00,0.62315,0.6235,0.62254,0.62329,322500010.0
2008-10-08 02:25:00,0.6234,0.62425,0.6234,0.6242,99700000.0
2008-10-08 02:30:00,0.6242,0.6244,0.6242,0.6242,174300000.0
2008-10-08 02:35:00,0.6242,0.62425,0.6236,0.6238,144300000.0
2008-10-08 02:40:00,0.62385,0.6248,0.62375,0.6241,75100000.0
2008-10-08 02:45:00,0.6241,0.6241,0.6232,0.6236,232500000.0
2008-10-08 02:50:00,0.6236,0.62405,0.6232,0.6237,257700000.0
2008-10-08 02:55:00,0.6238,0.6238,0.6234,0.6236,176000000.0
2008-10-08 03:00:00,0.6236,0.62395,0.6228,0.62295,200600000.0
2008-10-08 03:05:00,0.6231,0.6233,0.62275,0.6232,47500000.0
2008-10-08 03:10:00,0.62315,0.62315,0.6218,0.6219,271000000.0
2008-10-08 03:15:00,0.6219,0.62225,0.62125,0.6222,140000000.0
2008-10-08 03:20:00,0.6221,0.62305,0.62205,0.6229,119800000.0
2008-10-08 03:25:00,0.6229,0.62305,0.6225,0.6225,244800000.0
2008-10-08 03:30:00,0.6225,0.6226,0.6217,0.6222,305000000.0
2008-10-08 03:35:00,0.6222,0.6223,0.6221,0.6222,109200000.0
2008-10-08 03:40:00,0.6222,0.6222,0.6217,0.62195,156400000.0
2008-10-08 03:45:00,0.62205,0.6221,0.6217,0.6217,273000000.0
2008-10-08 03:50:00,0.6217,0.62195,0.6217,0.6218,214200000.0
2008-10-08 03:55:00,0.6218,0.6221,0.62175,0.6219,98800000.0
2008-10-08 04:00:00,0.6219,0.622,0.6219,0.62195,201400000.0
2008-10-08 04:05:00,0.6219,0.6221,0.62185,0.6219,99900000.0
2008-10-08 04:10:00,0.6219,0.623,0.6219,0.62255,131100000.0
2008-10-08 04:15:00,0.62255,0.6226,0.62205,0.6223,114400000.0
2008-10-08 04:20:00,0.6223,0.6235,0.6223,0.6227,144200000.0
2008-10-08 04:25:00,0.6227,0.6241,0.6227,0.6239,185600000.0
2008-10-08 04:30:00,0.6239,0.624,0.62325,0.6234,379700003.0
2008-10-08 04:35:00,0.6234,0.6234,0.6227,0.623,288300000.0
2008-10-08 04:40:00,0.623,0.6232,0.623,0.623,566400000.0
2008-10-08 04:45:00,0.623,0.623,0.6226,0.62285,312000002.0
2008-10-08 04:50:00,0.6229,0.6229,0.62213,0.6228,111000000.0
2008-10-08 04:55:00,0.62275,0.6232,0.62265,0.6229,200100000.0
2008-10-08 05:00:00,0.623,0.6232,0.62239,0.62282,197100002.0
2008-10-08 05:05:00,0.62273,0.6231,0.62266,0.6231,71500000.0
2008-10-08 05:10:00,0.6231,0.62345,0.62275,0.62335,66900000.0
2008-10-08 05:15:00,0.62335,0.6245,0.6231,0.6245,96500000.0
2008-10-08 05:20:00,0.62455,0.62565,0.6244,0.62455,196800000.0
2008-10-08 05:25:00,0.6245,0.62465,0.6235,0.62355,200600000.0
2008-10-08 05:30:00,0.6236,0.6242,0.6234,0.62355,175900000.0
2008-10-08 05:35:00,0.62365,0.6237,0.6235,0.6236,46000000.0
2008-10-08 05:40:00,0.6237,0.62425,0.6236,0.6239,112800000.0
2008-10-08 05:45:00,0.6239,0.6244,0.6229,0.6232,192300000.0
2008-10-08 05:50:00,0.6232,0.6238,0.6229,0.6233,109300000.0
2008-10-08 05:55:00,0.6233,0.62435,0.62315,0.62435,182400000.0
2008-10-08 06:00:00,0.62435,0.62475,0.6241,0.62445,63100000.0
2008-10-08 06:05:00,0.6245,0.62565,0.6244,0.62535,149400000.0
2008-10-08 06:10:00,0.6253,0.6253,0.6242,0.625,138700000.0
2008-10-08 06:15:00,0.6251,0.6259,0.6246,0.6247,387200000.0
2008-10-08 06:20:00,0.625,0.6253,0.6246,0.6247,253800000.0
2008-10-08 06:25:00,0.6247,0.6247,0.6237,0.62415,368800000.0
2008-10-08 06:30:00,0.6241,0.62505,0.6234,0.6235,240000000.0
2008-10-08 06:35:00,0.6235,0.62505,0.6235,0.6244,199600000.0
2008-10-08 06:40:00,0.6244,0.6244,0.62135,0.6217,195400000.0
2008-10-08 06:45:00,0.6217,0.62215,0.6196,0.6197,304000000.0
2008-10-08 06:50:00,0.6197,0.62165,0.6197,0.6206,266400000.0
2008-10-08 06:55:00,0.6206,0.62195,0.6198,0.62195,301000000.0
2008-10-08 07:00:00,0.6219,0.6224,0.62095,0.62105,149500000.0
2008-10-08 07:05:00,0.62095,0.62105,0.61245,0.617,551600000.0
2008-10-08 07:10:00,0.6171,0.6208,0.615,0.6184,656200000.0
2008-10-08 07:15:00,0.6184,0.6196,0.6169,0.6179,486100000.0
2008-10-08 07:20:00,0.61795,0.618,0.6111,0.6135,396400000.0
2008-10-08 07:25:00,0.61355,0.61625,0.61285,0.6137,591900000.0
2008-10-08 07:30:00,0.6137,0.6159,0.6128,0.6128,375800000.0
2008-10-08 07:35:00,0.6128,0.61325,0.6104,0.6114,529100000.0
2008-10-08 07:40:00,0.61145,0.61515,0.6112,0.6122,642199993.0
2008-10-08 07:45:00,0.6124,0.61365,0.6106,0.6111,539199999.0
2008-10-08 07:50:00,0.6111,0.61125,0.61,0.6108,395700000.0
2008-10-08 07:55:00,0.6109,0.6113,0.61035,0.61095,335800000.0
2008-10-08 08:00:00,0.611,0.6129,0.61025,0.612,262460000.0
2008-10-08 08:05:00,0.6129,0.61355,0.6122,0.6131,293900000.0
2008-10-08 08:10:00,0.6131,0.61345,0.6129,0.61305,313900000.0
2008-10-08 08:15:00,0.61295,0.6153,0.61215,0.61395,198100000.0
2008-10-08 08:20:00,0.6144,0.61445,0.61355,0.61395,122000000.0
2008-10-08 08:25:00,0.61395,0.6145,0.6129,0.6129,179300000.0
2008-10-08 08:30:00,0.613,0.613,0.6103,0.6115,420800000.0
2008-10-08 08:35:00,0.61145,0.6156,0.6114,0.6143,688700000.0
2008-10-08 08:40:00,0.6143,0.6166,0.61295,0.6156,228600000.0
2008-10-08 08:45:00,0.6157,0.6157,0.61325,0.61415,427600002.0
2008-10-08 08:50:00,0.6142,0.61545,0.6141,0.6151,147500000.0
2008-10-08 08:55:00,0.6151,0.6152,0.6119,0.61325,400200000.0
2008-10-08 09:00:00,0.61325,0.6141,0.61215,0.6136,538200000.0
2008-10-08 09:05:00,0.6136,0.6174,0.6134,0.6174,361900000.0
2008-10-08 09:10:00,0.61775,0.6243,0.61775,0.62165,779500001.0
2008-10-08 09:15:00,0.62165,0.6219,0.6189,0.6202,791000000.0
2008-10-08 09:20:00,0.6202,0.6202,0.61535,0.6178,643000000.0
2008-10-08 09:25:00,0.6178,0.6178,0.61575,0.6163,463900000.0
2008-10-08 09:30:00,0.6163,0.6163,0.6153,0.6154,1328800010.0
2008-10-08 09:35:00,0.6153,0.6154,0.61375,0.614,443100006.0
2008-10-08 09:40:00,0.614,0.6145,0.61395,0.6141,631700000.0
2008-10-08 09:45:00,0.6141,0.61415,0.6122,0.6122,289099998.0
2008-10-08 09:50:00,0.61225,0.6128,0.6117,0.6127,323300000.0
2008-10-08 09:55:00,0.6123,0.6123,0.6094,0.6099,8338400024.0
2008-10-08 10:00:00,0.61,0.6123,0.6094,0.61045,6832399952.0
2008-10-08 10:05:00,0.6105,0.6129,0.6101,0.6123,8647600104.0
2008-10-08 10:10:00,0.6126,0.61315,0.6108,0.6116,10092500021.0
2008-10-08 10:15:00,0.61175,0.6119,0.60995,0.6116,4768699980.0
2008-10-08 10:20:00,0.6113,0.6121,0.6103,0.6105,9726099918.0
2008-10-08 10:25:00,0.6105,0.6119,0.61035,0.6115,8608500018.0
2008-10-08 10:30:00,0.6116,0.6129,0.6115,0.6115,8667299980.0
2008-10-08 10:35:00,0.6118,0.6121,0.6107,0.6114,9000099964.0
2008-10-08 10:40:00,0.6115,0.6135,0.6115,0.6121,7328599960.0
2008-10-08 10:45:00,0.612,0.6126,0.6087,0.6094,10399499915.0
2008-10-08 10:50:00,0.6093,0.6093,0.6059,0.6087,9350399936.0
2008-10-08 10:55:00,0.6087,0.6087,0.6039,0.6069,6615600020.0
2008-10-08 11:00:00,0.6072,0.6084,0.603,0.603,6164800003.0
2008-10-08 11:05:00,0.6031,0.6032,0.5994,0.6009,5980500005.0
2008-10-08 11:10:00,0.6011,0.6032,0.6008,0.60225,6551200018.0
2008-10-08 11:15:00,0.6023,0.6038,0.6015,0.6023,6121899999.0
2008-10-08 11:20:00,0.6023,0.60245,0.59915,0.60095,5001199983.0
2008-10-08 11:25:00,0.6012,0.6024,0.5962,0.5967,7354899995.0
2008-10-08 11:30:00,0.59635,0.5968,0.5862,0.588,8684400005.0
2008-10-08 11:35:00,0.5877,0.5879,0.5788,0.585,8922500010.0
2008-10-08 11:40:00,0.5852,0.5906,0.58385,0.5894,9330099998.0
2008-10-08 11:45:00,0.5903,0.592,0.58735,0.5882,8155000018.0
2008-10-08 11:50:00,0.5876,0.5914,0.58745,0.5884,8862199985.0
2008-10-08 11:55:00,0.5882,0.58825,0.58505,0.5857,9315999992.0
2008-10-08 12:00:00,0.5856,0.58845,0.585,0.58845,8238300001.0
2008-10-08 12:05:00,0.58845,0.5892,0.5859,0.58755,7602200002.0
2008-10-08 12:10:00,0.5876,0.59175,0.5875,0.5912,8813000069.0
2008-10-08 12:15:00,0.5912,0.5978,0.5912,0.59755,8564599975.0
2008-10-08 12:20:00,0.5973,0.6006,0.5957,0.5976,5048499990.0
2008-10-08 12:25:00,0.5977,0.5983,0.59685,0.59795,6240599986.0
2008-10-08 12:30:00,0.5983,0.5986,0.59555,0.59645,7079999966.0
2008-10-08 12:35:00,0.59635,0.5978,0.5958,0.5962,5257099942.0
2008-10-08 12:40:00,0.5963,0.5971,0.5961,0.5965,5904399990.0
2008-10-08 12:45:00,0.5966,0.5966,0.5932,0.5936,4880199999.0
2008-10-08 12:50:00,0.5936,0.5945,0.59215,0.5925,6923500015.0
2008-10-08 12:55:00,0.59255,0.5939,0.59205,0.5934,7543800016.0
2008-10-08 13:00:00,0.5935,0.6118,0.5935,0.60355,5037704006.0
2008-10-08 13:05:00,0.6039,0.6104,0.6035,0.6066,6250799988.0
2008-10-08 13:10:00,0.60575,0.60575,0.6007,0.6032,8482200011.0
2008-10-08 13:15:00,0.6032,0.60615,0.6015,0.6048,5891499998.0
2008-10-08 13:20:00,0.6048,0.6063,0.60145,0.6051,8965999963.0
2008-10-08 13:25:00,0.6048,0.6048,0.5982,0.6019,8343899999.0
2008-10-08 13:30:00,0.60215,0.6061,0.60215,0.6061,5385500001.0
2008-10-08 13:35:00,0.6051,0.60665,0.6048,0.6053,4469199981.0
2008-10-08 13:40:00,0.6049,0.60545,0.6018,0.603,5676399976.0
2008-10-08 13:45:00,0.6032,0.6048,0.6026,0.6045,4328500002.0
2008-10-08 13:50:00,0.6045,0.6056,0.6043,0.6052,7491399945.0
2008-10-08 13:55:00,0.6051,0.60945,0.6051,0.60945,5333300000.0
2008-10-08 14:00:00,0.6084,0.6116,0.6059,0.6085,8335899961.0
2008-10-08 14:05:00,0.6083,0.61045,0.6076,0.6095,6207699944.0
2008-10-08 14:10:00,0.6093,0.6113,0.6093,0.6108,6658899939.0
2008-10-08 14:15:00,0.6108,0.61105,0.6058,0.6058,6089900017.0
2008-10-08 14:20:00,0.6064,0.6064,0.60465,0.6064,5651099986.0
2008-10-08 14:25:00,0.60605,0.6064,0.59825,0.5997,6417600020.0
2008-10-08 14:30:00,0.6,0.6005,0.5989,0.5995,8957499870.0
2008-10-08 14:35:00,0.5997,0.59995,0.5947,0.598,8533100003.0
2008-10-08 14:40:00,0.598,0.59825,0.5967,0.5967,5186980004.0
2008-10-08 14:45:00,0.5967,0.5967,0.5858,0.5908,8701299950.0
2008-10-08 14:50:00,0.59065,0.5936,0.5888,0.5936,7714599964.0
2008-10-08 14:55:00,0.5931,0.5938,0.5894,0.5908,8274800007.0
2008-10-08 15:00:00,0.5903,0.5913,0.5861,0.5873,6808200033.0
2008-10-08 15:05:00,0.5873,0.5878,0.58555,0.5865,6403399947.0
2008-10-08 15:10:00,0.5859,0.5901,0.5858,0.58945,5916799998.0
2008-10-08 15:15:00,0.59,0.5935,0.59,0.5929,4406999935.0
2008-10-08 15:20:00,0.5931,0.5937,0.59105,0.5912,3435899988.0
2008-10-08 15:25:00,0.5912,0.5912,0.59008,0.59057,1020200004.0
2008-10-08 15:30:00,0.5909,0.5942,0.59045,0.5942,5006900011.0
2008-10-08 15:35:00,0.5945,0.596,0.5921,0.5956,9982500015.0
2008-10-08 15:40:00,0.59605,0.6004,0.59545,0.5999,6604199987.0
2008-10-08 15:45:00,0.5998,0.6044,0.5991,0.6033,7380299990.0
2008-10-08 15:50:00,0.6034,0.60545,0.6016,0.6032,8381100017.0
2008-10-08 15:55:00,0.6031,0.60655,0.6028,0.60545,6164900017.0
2008-10-08 16:00:00,0.6055,0.60645,0.6041,0.6043,3324699992.0
2008-10-08 16:05:00,0.6043,0.6047,0.60305,0.6032,4796200011.0
2008-10-08 16:10:00,0.6032,0.6034,0.60115,0.6028,4421999998.0
2008-10-08 16:15:00,0.6032,0.6037,0.60005,0.60015,8874300003.0
2008-10-08 16:20:00,0.6004,0.6014,0.5966,0.60075,6365100006.0
2008-10-08 16:25:00,0.6021,0.6025,0.5998,0.60085,4613600018.0
2008-10-08 16:30:00,0.60065,0.60195,0.60065,0.6017,4312700054.0
2008-10-08 16:35:00,0.6017,0.6017,0.59825,0.5984,5743599964.0
2008-10-08 16:40:00,0.5987,0.5989,0.5962,0.59655,1626000015.0
2008-10-08 16:45:00,0.59655,0.5991,0.5964,0.5984,9261199954.0
2008-10-08 16:50:00,0.59785,0.5991,0.59705,0.5988,3892499988.0
2008-10-08 16:55:00,0.5985,0.6023,0.5976,0.6003,4410100008.0
2008-10-08 17:00:00,0.6001,0.6027,0.5995,0.6005,2467500000.0
2008-10-08 17:05:00,0.6001,0.60115,0.5997,0.60115,4446199977.0
2008-10-08 17:10:00,0.6017,0.60195,0.6006,0.6014,5852100009.0
2008-10-08 17:15:00,0.6014,0.60175,0.6006,0.6017,4657799955.0
2008-10-08 17:20:00,0.6016,0.60335,0.6016,0.6027,7154199990.0
2008-10-08 17:25:00,0.60255,0.604,0.602,0.602,6117400016.0
2008-10-08 17:30:00,0.602,0.602,0.5986,0.6011,6078799978.0
2008-10-08 17:35:00,0.6011,0.60135,0.59925,0.6009,5869299997.0
2008-10-08 17:40:00,0.60085,0.60175,0.5974,0.5974,6260600010.0
2008-10-08 17:45:00,0.5974,0.6024,0.5974,0.6022,6180600012.0
2008-10-08 17:50:00,0.6021,0.6021,0.59965,0.6004,4554700032.0
2008-10-08 17:55:00,0.6004,0.6015,0.60035,0.6011,4223000004.0
2008-10-08 18:00:00,0.6011,0.6011,0.6011,0.6011,4235600034.0
2008-10-08 18:05:00,0.6011,0.6011,0.5989,0.60035,3925799994.0
2008-10-08 18:10:00,0.60035,0.60105,0.60035,0.6009,1979699989.0
2008-10-08 18:15:00,0.6009,0.6009,0.59905,0.5991,4352199996.0
2008-10-08 18:20:00,0.5991,0.6011,0.5988,0.6004,4332800022.0
2008-10-08 18:25:00,0.60045,0.60165,0.60035,0.60155,6424199960.0
2008-10-08 18:30:00,0.6015,0.6027,0.60135,0.60235,2494100004.0
2008-10-08 18:35:00,0.6023,0.6032,0.601,0.60175,4232100044.0
2008-10-08 18:40:00,0.6019,0.6027,0.6016,0.60165,2458899990.0
2008-10-08 18:45:00,0.60165,0.60235,0.6008,0.60235,3155999983.0
2008-10-08 18:50:00,0.6027,0.60645,0.60265,0.6046,4189499997.0
2008-10-08 18:55:00,0.6046,0.60515,0.6036,0.60375,2462000019.0
2008-10-08 19:00:00,0.60395,0.60795,0.6033,0.6038,4743299984.0
2008-10-08 19:05:00,0.6041,0.6056,0.60385,0.60505,2310600003.0
2008-10-08 19:10:00,0.60505,0.60615,0.60415,0.60605,2394300001.0
2008-10-08 19:15:00,0.6063,0.6073,0.60595,0.60695,1240599991.0
2008-10-08 19:20:00,0.6073,0.60755,0.6045,0.6048,1993100011.0
2008-10-08 19:25:00,0.6048,0.60565,0.60395,0.60448,1166400008.0
2008-10-08 19:30:00,0.6046,0.606,0.60405,0.6051,1889999982.0
2008-10-08 19:35:00,0.60525,0.60525,0.60205,0.60485,3209800003.0
2008-10-08 19:40:00,0.6048,0.6054,0.6027,0.60495,3798599991.0
2008-10-08 19:45:00,0.60495,0.60665,0.6046,0.60555,3221900008.0
2008-10-08 19:50:00,0.60565,0.60765,0.6056,0.607,2726699990.0
2008-10-08 19:55:00,0.6076,0.609,0.607,0.6085,3736499989.0
2008-10-08 20:00:00,0.60865,0.60885,0.607,0.6073,2967300008.0
2008-10-08 20:05:00,0.6073,0.6086,0.6073,0.60785,1571799986.0
2008-10-08 20:10:00,0.60795,0.60845,0.6076,0.608,3635499974.0
2008-10-08 20:15:00,0.608,0.6088,0.608,0.6088,1942600003.0
2008-10-08 20:20:00,0.6089,0.60985,0.60825,0.6085,1913300005.0
2008-10-08 20:25:00,0.6086,0.61125,0.6086,0.61125,2268200003.0
2008-10-08 20:30:00,0.61125,0.6143,0.6108,0.612,3792600002.0
2008-10-08 20:35:00,0.6122,0.61245,0.6116,0.61195,2128199991.0
2008-10-08 20:40:00,0.6121,0.6121,0.60945,0.6102,1223400001.0
2008-10-08 20:45:00,0.6103,0.61045,0.6101,0.6102,2971099993.0
2008-10-08 20:50:00,0.6102,0.61043,0.61006,0.61024,1883000009.0
2008-10-08 20:55:00,0.61045,0.61125,0.6102,0.6112,6182900008.0
2008-10-08 21:00:00,0.61135,0.61135,0.60675,0.609,3997899991.0
2008-10-08 21:05:00,0.6091,0.61015,0.6091,0.61,2946300002.0
2008-10-08 21:10:00,0.61,0.61,0.60935,0.6094,2040800004.0
2008-10-08 21:15:00,0.6095,0.60975,0.60925,0.6096,3786200021.0
2008-10-08 21:20:00,0.60975,0.61025,0.60945,0.6096,3619400000.0
2008-10-08 21:25:00,0.60975,0.60985,0.60925,0.6094,766299998.0
2008-10-08 21:30:00,0.60945,0.61005,0.6086,0.6094,1629199995.0
2008-10-08 21:35:00,0.6099,0.61,0.60935,0.6096,3010099996.0
2008-10-08 21:40:00,0.6096,0.6096,0.609,0.60935,2001499982.0
2008-10-08 21:45:00,0.6093,0.60935,0.609,0.609,1264299998.0
2008-10-08 21:50:00,0.6092,0.60935,0.6064,0.6074,4169999987.0
2008-10-08 21:55:00,0.60755,0.6079,0.6063,0.60675,2426900001.0
2008-10-08 22:00:00,0.6063,0.6064,0.60415,0.6046,2885399993.0
2008-10-08 22:05:00,0.60465,0.6048,0.6011,0.6024,3876400009.0
2008-10-08 22:10:00,0.60205,0.6037,0.60195,0.6032,2681419987.0
2008-10-08 22:15:00,0.6033,0.6033,0.6004,0.6005,1161739992.0
2008-10-08 22:20:00,0.6005,0.6016,0.6005,0.6012,1497940003.0
2008-10-08 22:25:00,0.6012,0.60145,0.60025,0.60095,3120179988.0
2008-10-08 22:30:00,0.6013,0.60155,0.60045,0.60092,3481799991.0
2008-10-08 22:35:00,0.60105,0.6029,0.60105,0.602,4608099974.0
2008-10-08 22:40:00,0.602,0.602,0.60025,0.60055,2696099959.0
2008-10-08 22:45:00,0.60065,0.6014,0.59885,0.599,2986600009.0
2008-10-08 22:50:00,0.59885,0.601,0.598,0.5999,7088499988.0
2008-10-08 22:55:00,0.5999,0.6008,0.5999,0.60045,1422599991.0
2008-10-08 23:00:00,0.60014,0.60097,0.60014,0.6003,2148899990.0
2008-10-08 23:05:00,0.5983,0.59895,0.5979,0.59895,2565600013.0
2008-10-08 23:10:00,0.599,0.5998,0.599,0.5998,579500001.0
2008-10-08 23:15:00,0.5998,0.6004,0.59945,0.5998,763399991.0
2008-10-08 23:20:00,0.5998,0.59995,0.59755,0.599,924800006.0
2008-10-08 23:25:00,0.5991,0.59975,0.59785,0.59935,602000004.0
2008-10-08 23:30:00,0.59938,0.60075,0.59891,0.60035,1308700007.0
2008-10-08 23:35:00,0.6003,0.60285,0.60025,0.60255,2410100002.0
2008-10-08 23:40:00,0.6025,0.60545,0.60195,0.6045,2150299988.0
2008-10-08 23:45:00,0.6044,0.60485,0.6038,0.6042,2170800011.0
2008-10-08 23:50:00,0.6042,0.6058,0.6041,0.6051,1373900002.0
2008-10-08 23:55:00,0.6051,0.6051,0.60345,0.6041,1157500003.0
2008-10-09 00:00:00,0.60445,0.6062,0.60445,0.6062,3372199995.0
2008-10-09 00:05:00,0.6063,0.60658,0.60455,0.605,2249099997.0
2008-10-09 00:10:00,0.605,0.60535,0.6042,0.6042,1673499985.0
2008-10-09 00:15:00,0.6042,0.6044,0.6042,0.60435,1175400001.0
2008-10-09 00:20:00,0.60415,0.60435,0.60195,0.6024,1249599991.0
2008-10-09 00:25:00,0.6024,0.6029,0.6006,0.6017,2315500000.0
2008-10-09 00:30:00,0.6017,0.6022,0.6013,0.6015,3352200007.0
2008-10-09 00:35:00,0.6015,0.6027,0.6015,0.60195,4904399967.0
2008-10-09 00:40:00,0.6021,0.60275,0.6012,0.6022,4543000016.0
2008-10-09 00:45:00,0.6022,0.6024,0.6022,0.6024,2269500028.0
2008-10-09 00:50:00,0.6024,0.6024,0.602,0.6022,1219600015.0
2008-10-09 00:55:00,0.6023,0.60255,0.59955,0.6006,3401099982.0
2008-10-09 01:00:00,0.6004,0.6008,0.59905,0.5994,3017800003.0
2008-10-09 01:05:00,0.59945,0.6003,0.5982,0.5985,2869999979.0
2008-10-09 01:10:00,0.5985,0.6004,0.59835,0.6002,3543900004.0
2008-10-09 01:15:00,0.6004,0.6009,0.5991,0.5995,1941000007.0
2008-10-09 01:20:00,0.59925,0.6006,0.5987,0.5999,2862200008.0
2008-10-09 01:25:00,0.5999,0.60055,0.59895,0.5997,1603500011.0
2008-10-09 01:30:00,0.5997,0.5997,0.59875,0.5992,1155200003.0
2008-10-09 01:35:00,0.5992,0.5997,0.59883,0.5994,1028200003.0
2008-10-09 01:40:00,0.59893,0.6001,0.59882,0.5996,444500004.0
2008-10-09 01:45:00,0.5996,0.6004,0.5994,0.59955,2496800004.0
2008-10-09 01:50:00,0.59975,0.5998,0.5996,0.5997,1447999999.0
2008-10-09 01:55:00,0.5997,0.5997,0.5957,0.5972,3826799969.0
2008-10-09 02:00:00,0.5972,0.59795,0.5962,0.5975,4758599958.0
2008-10-09 02:05:00,0.5975,0.5975,0.595,0.5957,4144200004.0
2008-10-09 02:10:00,0.59585,0.59635,0.5957,0.59635,3926399991.0
2008-10-09 02:15:00,0.59635,0.5976,0.59635,0.597,2629299975.0
2008-10-09 02:20:00,0.5974,0.599,0.5974,0.599,2548600008.0
2008-10-09 02:25:00,0.5989,0.5993,0.5986,0.5986,2301399994.0
2008-10-09 02:30:00,0.5986,0.5988,0.59685,0.597,3155100001.0
2008-10-09 02:35:00,0.59705,0.59785,0.5958,0.597,2021200000.0
2008-10-09 02:40:00,0.597,0.5977,0.59535,0.5972,3303699994.0
2008-10-09 02:45:00,0.5972,0.59755,0.59655,0.5969,1090399994.0
2008-10-09 02:50:00,0.597,0.598,0.59455,0.59455,4397999992.0
2008-10-09 02:55:00,0.5942,0.5957,0.5929,0.594,6139099997.0
2008-10-09 03:00:00,0.5941,0.5941,0.5923,0.5924,3136200021.0
2008-10-09 03:05:00,0.5924,0.593,0.5903,0.5917,3841800002.0
2008-10-09 03:10:00,0.5918,0.5942,0.5918,0.59385,5605900018.0
2008-10-09 03:15:00,0.59385,0.59505,0.59385,0.5947,2478900000.0
2008-10-09 03:20:00,0.59485,0.59745,0.5947,0.5971,5667299996.0
2008-10-09 03:25:00,0.5971,0.59805,0.5961,0.5973,5334499980.0
2008-10-09 03:30:00,0.5974,0.59855,0.597,0.59805,5362000035.0
2008-10-09 03:35:00,0.59805,0.60095,0.59805,0.6004,4451200015.0
2008-10-09 03:40:00,0.60065,0.6027,0.59955,0.6018,4607600014.0
2008-10-09 03:45:00,0.60155,0.6019,0.59805,0.6003,4161100004.0
2008-10-09 03:50:00,0.59975,0.60425,0.59965,0.60425,4802799979.0
2008-10-09 03:55:00,0.60385,0.605,0.60295,0.6037,6299599974.0
2008-10-09 04:00:00,0.604,0.604,0.60075,0.603,7658799981.0
2008-10-09 04:05:00,0.60295,0.6034,0.6022,0.6027,6086800031.0
2008-10-09 04:10:00,0.6027,0.6055,0.6027,0.6039,5537099996.0
2008-10-09 04:15:00,0.6039,0.60395,0.6023,0.6033,3069899978.0
2008-10-09 04:20:00,0.6033,0.6041,0.60295,0.6041,6145500005.0
2008-10-09 04:25:00,0.6041,0.6043,0.60345,0.6039,2620800001.0
2008-10-09 04:30:00,0.60375,0.60425,0.60365,0.60405,5923900009.0
2008-10-09 04:35:00,0.60415,0.6046,0.6039,0.6041,3214399980.0
2008-10-09 04:40:00,0.60386,0.60446,0.6028,0.604,4230599985.0
2008-10-09 04:45:00,0.6039,0.605,0.60285,0.60345,6166000018.0
2008-10-09 04:50:00,0.60345,0.6041,0.6033,0.6039,3449799984.0
2008-10-09 04:55:00,0.6039,0.60445,0.6039,0.6043,4222600001.0
2008-10-09 05:00:00,0.6045,0.6048,0.60369,0.6042,1706000019.0
2008-10-09 05:05:00,0.6042,0.6053,0.6036,0.6053,6025200001.0
2008-10-09 05:10:00,0.6053,0.6072,0.60515,0.6061,7019499988.0
2008-10-09 05:15:00,0.60615,0.6072,0.60615,0.6068,1734799997.0
2008-10-09 05:20:00,0.6068,0.6068,0.60605,0.6066,2916900010.0
2008-10-09 05:25:00,0.6066,0.6073,0.6061,0.6065,3184300010.0
2008-10-09 05:30:00,0.6065,0.6075,0.6063,0.6071,4012199998.0
2008-10-09 05:35:00,0.60715,0.60995,0.607,0.6095,5558099974.0
2008-10-09 05:40:00,0.6096,0.6111,0.60955,0.61,4252800029.0
2008-10-09 05:45:00,0.61,0.6108,0.6096,0.6096,4687799987.0
2008-10-09 05:50:00,0.60965,0.6098,0.60775,0.60815,6143899975.0
2008-10-09 05:55:00,0.6079,0.6087,0.6079,0.6085,3381599996.0
2008-10-09 06:00:00,0.6086,0.6106,0.6085,0.61,3154699987.0
2008-10-09 06:05:00,0.61,0.61055,0.6085,0.60865,4049500007.0
2008-10-09 06:10:00,0.60865,0.60995,0.60845,0.6097,6860199993.0
2008-10-09 06:15:00,0.6097,0.6097,0.6085,0.609,3395600014.0
2008-10-09 06:20:00,0.60905,0.61005,0.60865,0.61005,2015599991.0
2008-10-09 06:25:00,0.6101,0.61015,0.6093,0.6099,6562900003.0
2008-10-09 06:30:00,0.6098,0.6111,0.6098,0.6109,4402599996.0
2008-10-09 06:35:00,0.6109,0.6114,0.61045,0.6105,3570700007.0
2008-10-09 06:40:00,0.6105,0.6105,0.6094,0.6099,3098200009.0
2008-10-09 06:45:00,0.6098,0.6108,0.6096,0.6106,2425999998.0
2008-10-09 06:50:00,0.6106,0.61095,0.60965,0.6097,2349299986.0
2008-10-09 06:55:00,0.6098,0.6104,0.6097,0.6104,1515299990.0
2008-10-09 07:00:00,0.6103,0.6103,0.60905,0.6093,1321899997.0
2008-10-09 07:05:00,0.6094,0.6094,0.6064,0.6067,7002300003.0
2008-10-09 07:10:00,0.6067,0.60725,0.60465,0.60685,3948499987.0
2008-10-09 07:15:00,0.60685,0.60685,0.60525,0.60655,1599399984.0
2008-10-09 07:20:00,0.60655,0.60745,0.6056,0.6063,4228200004.0
2008-10-09 07:25:00,0.6065,0.6067,0.6053,0.60655,2066900008.0
2008-10-09 07:30:00,0.60655,0.6096,0.6064,0.608,4841299995.0
2008-10-09 07:35:00,0.608,0.608,0.60655,0.60695,5487000018.0
2008-10-09 07:40:00,0.607,0.6089,0.60695,0.60805,7604100001.0
2008-10-09 07:45:00,0.6082,0.6087,0.60775,0.6083,3831199987.0
2008-10-09 07:50:00,0.60865,0.61025,0.60865,0.61005,5235599993.0
2008-10-09 07:55:00,0.61005,0.6103,0.6099,0.6103,3322999992.0
2008-10-09 08:00:00,0.61025,0.6108,0.61,0.6101,4342399968.0
2008-10-09 08:05:00,0.61025,0.6115,0.60945,0.6112,5984299992.0
2008-10-09 08:10:00,0.6113,0.6128,0.6108,0.612,8080699965.0
2008-10-09 08:15:00,0.61195,0.6124,0.61115,0.6119,7750399979.0
2008-10-09 08:20:00,0.6114,0.6119,0.6102,0.6105,6241700005.0
2008-10-09 08:25:00,0.6103,0.6107,0.6099,0.6107,5602399989.0
2008-10-09 08:30:00,0.6107,0.612,0.6105,0.6118,5947000014.0
2008-10-09 08:35:00,0.6118,0.6121,0.6097,0.6097,4480299995.0
2008-10-09 08:40:00,0.6096,0.61105,0.60895,0.6108,4665700007.0
2008-10-09 08:45:00,0.6108,0.6109,0.6101,0.6105,4163600023.0
2008-10-09 08:50:00,0.6105,0.6115,0.6103,0.6109,6600699974.0
2008-10-09 08:55:00,0.6108,0.61345,0.6108,0.61345,7122699956.0
2008-10-09 09:00:00,0.6137,0.6141,0.6119,0.61345,3030499991.0
2008-10-09 09:05:00,0.6126,0.6139,0.6126,0.6137,6277699976.0
2008-10-09 09:10:00,0.6137,0.6137,0.6128,0.61295,7214900022.0
2008-10-09 09:15:00,0.6131,0.6132,0.6121,0.61265,5336600001.0
2008-10-09 09:20:00,0.6127,0.6145,0.6126,0.6134,7432900014.0
2008-10-09 09:25:00,0.6129,0.614,0.6125,0.6134,5652300026.0
2008-10-09 09:30:00,0.6134,0.6145,0.6134,0.6141,9888100001.0
2008-10-09 09:35:00,0.61415,0.6142,0.6131,0.6139,6417600004.0
2008-10-09 09:40:00,0.6139,0.6141,0.6136,0.614,7165600031.0
2008-10-09 09:45:00,0.6138,0.6164,0.6135,0.6164,10125600005.0
2008-10-09 09:50:00,0.6165,0.6196,0.6154,0.6191,10267000065.0
2008-10-09 09:55:00,0.6192,0.6201,0.618,0.6197,8985000043.0
2008-10-09 10:00:00,0.6196,0.6207,0.6148,0.6156,7642000027.0
2008-10-09 10:05:00,0.6155,0.61655,0.6097,0.61655,9962000095.0
2008-10-09 10:10:00,0.6166,0.61825,0.616,0.6171,10014699935.0
2008-10-09 10:15:00,0.6171,0.618,0.6163,0.6177,4539199977.0
2008-10-09 10:20:00,0.618,0.6196,0.6175,0.6188,7620400050.0
2008-10-09 10:25:00,0.6189,0.62195,0.6187,0.62165,7769300049.0
2008-10-09 10:30:00,0.6216,0.6266,0.6215,0.624,8687700025.0
2008-10-09 10:35:00,0.62365,0.6238,0.62075,0.62095,7802299996.0
2008-10-09 10:40:00,0.621,0.6215,0.6207,0.62115,9291200038.0
2008-10-09 10:45:00,0.62115,0.6222,0.6202,0.6222,5627599979.0
2008-10-09 10:50:00,0.6221,0.6221,0.6205,0.6217,6146499961.0
2008-10-09 10:55:00,0.6217,0.6219,0.6204,0.6214,7151499993.0
2008-10-09 11:00:00,0.62125,0.6225,0.62105,0.6223,5935900010.0
2008-10-09 11:05:00,0.62205,0.62235,0.6209,0.62145,5751199997.0
2008-10-09 11:10:00,0.6215,0.6215,0.62095,0.621,6532800018.0
2008-10-09 11:15:00,0.621,0.62135,0.621,0.6211,2711000008.0
2008-10-09 11:20:00,0.62115,0.62115,0.6169,0.61695,6229299994.0
2008-10-09 11:25:00,0.61695,0.6195,0.6165,0.61855,6395099963.0
2008-10-09 11:30:00,0.61875,0.6191,0.6162,0.6162,7886999969.0
2008-10-09 11:35:00,0.6164,0.6171,0.6151,0.6167,4971199997.0
2008-10-09 11:40:00,0.6167,0.6167,0.61595,0.6161,6096599999.0
2008-10-09 11:45:00,0.61615,0.61645,0.6154,0.6161,5807199947.0
2008-10-09 11:50:00,0.6161,0.61745,0.6161,0.617,3541899987.0
2008-10-09 11:55:00,0.61705,0.61805,0.61705,0.6178,2740999996.0
2008-10-09 12:00:00,0.6179,0.6199,0.61705,0.61955,5330299988.0
2008-10-09 12:05:00,0.6198,0.6221,0.6196,0.6215,3977000014.0
2008-10-09 12:10:00,0.6214,0.6214,0.6188,0.6191,4413999995.0
2008-10-09 12:15:00,0.6191,0.61925,0.61755,0.61925,5426600016.0
2008-10-09 12:20:00,0.61925,0.61945,0.6181,0.61865,5078699979.0
2008-10-09 12:25:00,0.61865,0.6187,0.61705,0.61715,5873000016.0
2008-10-09 12:30:00,0.6172,0.6172,0.61545,0.6157,2386799987.0
2008-10-09 12:35:00,0.61601,0.61601,0.6141,0.6158,6154200027.0
2008-10-09 12:40:00,0.61585,0.61695,0.61535,0.6166,8898900023.0
2008-10-09 12:45:00,0.6166,0.6177,0.6147,0.6153,7053700002.0
2008-10-09 12:50:00,0.6151,0.6179,0.6144,0.6175,5522599992.0
2008-10-09 12:55:00,0.6177,0.6192,0.6176,0.618,4420899981.0
2008-10-09 13:00:00,0.618,0.618,0.6152,0.6159,5199800033.0
2008-10-09 13:05:00,0.6159,0.61715,0.6145,0.61715,4003700008.0
2008-10-09 13:10:00,0.61725,0.61725,0.61485,0.6161,6690000009.0
2008-10-09 13:15:00,0.61615,0.6165,0.6146,0.6159,8008099958.0
2008-10-09 13:20:00,0.6161,0.6166,0.616,0.6166,4981400006.0
2008-10-09 13:25:00,0.61625,0.61775,0.61625,0.6176,2868299994.0
2008-10-09 13:30:00,0.61765,0.62115,0.6176,0.62,7289999994.0
2008-10-09 13:35:00,0.62025,0.62185,0.6198,0.6205,6397099960.0
2008-10-09 13:40:00,0.6205,0.62255,0.6188,0.62005,8295999942.0
2008-10-09 13:45:00,0.6198,0.6198,0.6178,0.6196,6113300034.0
2008-10-09 13:50:00,0.61975,0.61985,0.619,0.619,1504100013.0
2008-10-09 13:55:00,0.61905,0.61945,0.61755,0.61755,4406700009.0
2008-10-09 14:00:00,0.6176,0.6177,0.6161,0.6166,5468699972.0
2008-10-09 14:05:00,0.61655,0.6179,0.61625,0.61665,4182299989.0
2008-10-09 14:10:00,0.617,0.6192,0.617,0.61885,4343399988.0
2008-10-09 14:15:00,0.6188,0.62025,0.6184,0.6195,5132900000.0
2008-10-09 14:20:00,0.6195,0.62125,0.6195,0.6202,4995100031.0
2008-10-09 14:25:00,0.62065,0.62075,0.61935,0.62,3801799962.0
2008-10-09 14:30:00,0.61966,0.62,0.61922,0.6193,1356999984.0
2008-10-09 14:35:00,0.61935,0.6206,0.61925,0.6206,3034100003.0
2008-10-09 14:40:00,0.6206,0.6219,0.6203,0.6216,8712600029.0
2008-10-09 14:45:00,0.62135,0.62245,0.62045,0.6216,7566799977.0
2008-10-09 14:50:00,0.62155,0.6238,0.62155,0.622,6524199993.0
2008-10-09 14:55:00,0.622,0.62235,0.6194,0.6195,6185599995.0
2008-10-09 15:00:00,0.6196,0.6218,0.6196,0.6209,6695399988.0
2008-10-09 15:05:00,0.6209,0.6212,0.6209,0.6209,1847000008.0
2008-10-09 15:10:00,0.6205,0.62185,0.6199,0.6216,6437900027.0
2008-10-09 15:15:00,0.62205,0.62245,0.62135,0.6219,4144700000.0
2008-10-09 15:20:00,0.6219,0.62275,0.6215,0.6225,3518800000.0
2008-10-09 15:25:00,0.6226,0.6229,0.62135,0.62155,1787600007.0
2008-10-09 15:30:00,0.6211,0.6215,0.62075,0.62095,3186500022.0
2008-10-09 15:35:00,0.62075,0.621,0.6206,0.6206,3324399976.0
2008-10-09 15:40:00,0.62002,0.6236,0.62,0.62275,5769800044.0
2008-10-09 15:45:00,0.6229,0.6229,0.62045,0.6205,6659900005.0
2008-10-09 15:50:00,0.6206,0.62095,0.62045,0.6209,6578300024.0
2008-10-09 15:55:00,0.6209,0.6209,0.6167,0.61675,8331399979.0
2008-10-09 16:00:00,0.61715,0.6184,0.6165,0.6174,7378399981.0
2008-10-09 16:05:00,0.61745,0.6183,0.6167,0.61725,4238500015.0
2008-10-09 16:10:00,0.61725,0.6192,0.61725,0.6189,8669700037.0
2008-10-09 16:15:00,0.6187,0.6189,0.6179,0.61815,8274800035.0
2008-10-09 16:20:00,0.61815,0.6195,0.61735,0.61735,7101600029.0
2008-10-09 16:25:00,0.61745,0.6176,0.614,0.61415,9368400039.0
2008-10-09 16:30:00,0.6143,0.6156,0.6141,0.6153,5306300061.0
2008-10-09 16:35:00,0.6153,0.6164,0.615,0.6153,5917199990.0
2008-10-09 16:40:00,0.6155,0.6155,0.6141,0.6142,5750399969.0
2008-10-09 16:45:00,0.6141,0.61505,0.6135,0.615,7198399996.0
2008-10-09 16:50:00,0.6151,0.61555,0.61385,0.61505,6404000000.0
2008-10-09 16:55:00,0.6153,0.6167,0.6143,0.6161,8748799986.0
2008-10-09 17:00:00,0.6162,0.6174,0.6149,0.6154,7964599987.0
2008-10-09 17:05:00,0.6149,0.615,0.612,0.6139,10257000020.0
2008-10-09 17:10:00,0.6139,0.6148,0.6137,0.6147,5698300000.0
2008-10-09 17:15:00,0.6146,0.6165,0.614,0.6143,5477900004.0
2008-10-09 17:20:00,0.6146,0.6148,0.61375,0.61385,3476299991.0
2008-10-09 17:25:00,0.61395,0.61435,0.6113,0.6121,6572800004.0
2008-10-09 17:30:00,0.61185,0.61385,0.61185,0.61375,6023899988.0
2008-10-09 17:35:00,0.6136,0.61955,0.6133,0.61905,6222799974.0
2008-10-09 17:40:00,0.619,0.6207,0.6176,0.6197,2969100012.0
2008-10-09 17:45:00,0.6197,0.61995,0.61905,0.61935,4213899998.0
2008-10-09 17:50:00,0.61915,0.61935,0.61835,0.6185,3768399988.0
2008-10-09 17:55:00,0.6185,0.6186,0.61625,0.6164,4733500004.0
2008-10-09 18:00:00,0.6167,0.6167,0.61575,0.6161,2384300017.0
2008-10-09 18:05:00,0.6161,0.61655,0.6151,0.61655,4573599997.0
2008-10-09 18:10:00,0.61655,0.61685,0.6155,0.6167,4888899966.0
2008-10-09 18:15:00,0.6167,0.61675,0.6167,0.6167,2910100014.0
2008-10-09 18:20:00,0.6167,0.6167,0.61593,0.6167,1135900008.0
2008-10-09 18:25:00,0.6159,0.6167,0.6159,0.6166,2435200025.0
2008-10-09 18:30:00,0.6166,0.61675,0.6166,0.6166,3424499997.0
2008-10-09 18:35:00,0.61665,0.61685,0.61624,0.6164,1225199993.0
2008-10-09 18:40:00,0.6164,0.6164,0.6153,0.61585,1172299991.0
2008-10-09 18:45:00,0.61595,0.61605,0.6156,0.6157,3155099981.0
2008-10-09 18:50:00,0.6157,0.61685,0.6157,0.6165,3460199974.0
2008-10-09 18:55:00,0.6165,0.61695,0.6165,0.6167,1242500008.0
2008-10-09 19:00:00,0.6167,0.61736,0.61634,0.6165,848700003.0
2008-10-09 19:05:00,0.61692,0.61705,0.61655,0.61685,1721900013.0
2008-10-09 19:10:00,0.61685,0.61697,0.61616,0.61665,1108100013.0
2008-10-09 19:15:00,0.61657,0.6171,0.61651,0.617,1410700017.0
2008-10-09 19:20:00,0.6171,0.61745,0.61687,0.6172,683200004.0
2008-10-09 19:25:00,0.6172,0.6176,0.6167,0.61745,1823300009.0
2008-10-09 19:30:00,0.61735,0.61735,0.6165,0.6172,680600000.0
2008-10-09 19:35:00,0.6172,0.6178,0.61665,0.61762,1086699996.0
2008-10-09 19:40:00,0.61741,0.61782,0.61689,0.6172,1898799990.0
2008-10-09 19:45:00,0.6172,0.6175,0.6169,0.61735,4681100010.0
2008-10-09 19:50:00,0.61735,0.6176,0.61641,0.61695,1117799994.0
2008-10-09 19:55:00,0.6171,0.61815,0.61658,0.61691,1092899999.0
2008-10-09 20:00:00,0.617,0.61715,0.61695,0.61715,2369900024.0
2008-10-09 20:05:00,0.61715,0.61745,0.61695,0.61735,1364199992.0
2008-10-09 20:10:00,0.6176,0.6183,0.61655,0.61695,1413500016.0
2008-10-09 20:15:00,0.61725,0.6179,0.61725,0.6178,1590999994.0
2008-10-09 20:20:00,0.61725,0.6175,0.61684,0.6172,627499996.0
2008-10-09 20:25:00,0.61727,0.6175,0.61701,0.61705,484700004.0
2008-10-09 20:30:00,0.6172,0.6181,0.6168,0.61715,1428299995.0
2008-10-09 20:35:00,0.6172,0.61725,0.6166,0.61685,516300005.0
2008-10-09 20:40:00,0.6169,0.61705,0.61662,0.61702,268899998.0
2008-10-09 20:45:00,0.61684,0.6174,0.61676,0.6169,1020400002.0
2008-10-09 20:50:00,0.61675,0.61715,0.61635,0.6166,2284600003.0
2008-10-09 20:55:00,0.6169,0.6171,0.616,0.61635,2755500010.0
2008-10-09 21:00:00,0.6168,0.6168,0.61185,0.61235,4539500060.0
2008-10-09 21:05:00,0.6122,0.61435,0.6122,0.61425,3591899999.0
2008-10-09 21:10:00,0.6145,0.6151,0.61175,0.61195,3262700013.0
2008-10-09 21:15:00,0.612,0.612,0.6076,0.6092,6531599989.0
2008-10-09 21:20:00,0.6092,0.6104,0.6074,0.6096,6029400027.0
2008-10-09 21:25:00,0.6096,0.6101,0.6087,0.60915,3593900007.0
2008-10-09 21:30:00,0.6091,0.6091,0.60705,0.6075,3706100010.0
2008-10-09 21:35:00,0.6076,0.6076,0.60555,0.60635,4094100001.0
2008-10-09 21:40:00,0.60635,0.60665,0.60535,0.6055,3783100000.0
2008-10-09 21:45:00,0.60575,0.60575,0.6042,0.6044,4074200031.0
2008-10-09 21:50:00,0.6033,0.60375,0.60215,0.6036,3501000002.0
2008-10-09 21:55:00,0.6034,0.6104,0.60335,0.6049,4412999951.0
2008-10-09 22:00:00,0.6049,0.6056,0.60265,0.60355,6567700010.0
2008-10-09 22:05:00,0.60355,0.6042,0.60228,0.6042,1981200001.0
2008-10-09 22:10:00,0.60445,0.60455,0.60355,0.6038,4729600006.0
2008-10-09 22:15:00,0.60405,0.60405,0.60125,0.6017,2539900017.0
2008-10-09 22:20:00,0.60185,0.60285,0.6017,0.60275,2218200003.0
2008-10-09 22:25:00,0.6029,0.60425,0.6029,0.6039,2077399982.0
2008-10-09 22:30:00,0.6039,0.6039,0.6025,0.6031,1649099995.0
2008-10-09 22:35:00,0.6032,0.6037,0.6026,0.6031,4394199997.0
2008-10-09 22:40:00,0.6031,0.60355,0.6031,0.6034,1350899997.0
2008-10-09 22:45:00,0.6034,0.60575,0.6034,0.6057,2576399992.0
2008-10-09 22:50:00,0.60585,0.6084,0.6055,0.60815,2810800002.0
2008-10-09 22:55:00,0.6082,0.6082,0.607,0.6071,3367099970.0
2008-10-09 23:00:00,0.6071,0.6071,0.60605,0.6062,374999997.0
2008-10-09 23:05:00,0.6062,0.6062,0.60485,0.6052,3203299993.0
2008-10-09 23:10:00,0.60535,0.60545,0.60425,0.6048,1629199997.0
2008-10-09 23:15:00,0.60461,0.60575,0.60449,0.60565,770600009.0
2008-10-09 23:20:00,0.6055,0.6055,0.6046,0.6046,580099996.0
2008-10-09 23:25:00,0.6048,0.6064,0.60475,0.6064,1206100009.0
2008-10-09 23:30:00,0.60645,0.60645,0.6056,0.6056,555000002.0
2008-10-09 23:35:00,0.6056,0.6056,0.6042,0.6049,1411300000.0
2008-10-09 23:40:00,0.6049,0.6053,0.6043,0.6044,1596400006.0
2008-10-09 23:45:00,0.6044,0.6051,0.6044,0.6047,3038999995.0
2008-10-09 23:50:00,0.6047,0.605,0.60417,0.60417,1874900000.0
2008-10-09 23:55:00,0.6045,0.6047,0.60345,0.6036,2707400029.0
2008-10-10 00:00:00,0.6036,0.6038,0.6025,0.6027,4736099994.0
2008-10-10 00:05:00,0.6027,0.6031,0.60125,0.6029,4426500010.0
2008-10-10 00:10:00,0.6029,0.6038,0.6029,0.60345,2426399997.0
2008-10-10 00:15:00,0.60355,0.60355,0.6023,0.6024,4367299981.0
2008-10-10 00:20:00,0.6024,0.6032,0.6024,0.6032,5436299993.0
2008-10-10 00:25:00,0.6032,0.605,0.6032,0.6046,4304299977.0
2008-10-10 00:30:00,0.6046,0.6046,0.6032,0.6035,2034999985.0
2008-10-10 00:35:00,0.6035,0.6047,0.60335,0.6035,2400299991.0
2008-10-10 00:40:00,0.6035,0.6039,0.6018,0.6022,6703999951.0
2008-10-10 00:45:00,0.6022,0.6022,0.60075,0.60125,5193499975.0
2008-10-10 00:50:00,0.6012,0.6025,0.601,0.6021,5656799997.0
2008-10-10 00:55:00,0.60205,0.60205,0.6012,0.6015,4511300016.0
2008-10-10 01:00:00,0.6015,0.6015,0.60055,0.601,1915499973.0
2008-10-10 01:05:00,0.60095,0.60119,0.60025,0.60093,4953799974.0
2008-10-10 01:10:00,0.6009,0.6016,0.60035,0.60035,1588200005.0
2008-10-10 01:15:00,0.60043,0.60093,0.59985,0.6001,6458600028.0
2008-10-10 01:20:00,0.6001,0.6011,0.5987,0.5999,6664600012.0
2008-10-10 01:25:00,0.6002,0.6004,0.59595,0.59595,4648599995.0
2008-10-10 01:30:00,0.5961,0.5991,0.5959,0.5991,5642700007.0
2008-10-10 01:35:00,0.59935,0.5994,0.5956,0.5963,5395600007.0
2008-10-10 01:40:00,0.5959,0.5979,0.5959,0.5974,3783700013.0
2008-10-10 01:45:00,0.5974,0.59795,0.59105,0.5972,5720899989.0
2008-10-10 01:50:00,0.5972,0.5983,0.5953,0.59795,2987099984.0
2008-10-10 01:55:00,0.5976,0.5977,0.59665,0.5975,2435900030.0
2008-10-10 02:00:00,0.5975,0.5989,0.5956,0.5987,3375499992.0
2008-10-10 02:05:00,0.5987,0.5987,0.5956,0.59595,3664599990.0
2008-10-10 02:10:00,0.5961,0.5969,0.5926,0.5928,4508500011.0
2008-10-10 02:15:00,0.5928,0.59645,0.59225,0.59615,3541599986.0
2008-10-10 02:20:00,0.5963,0.5963,0.59385,0.59615,2852499970.0
2008-10-10 02:25:00,0.59565,0.5966,0.5947,0.59535,2339400004.0
2008-10-10 02:30:00,0.59545,0.5958,0.5927,0.5928,3596700014.0
2008-10-10 02:35:00,0.5928,0.5954,0.5902,0.595,7347899955.0
2008-10-10 02:40:00,0.595,0.59545,0.59235,0.59315,2292000014.0
2008-10-10 02:45:00,0.59345,0.59515,0.5924,0.59365,3411300003.0
2008-10-10 02:50:00,0.59365,0.59565,0.59365,0.59475,2803099992.0
2008-10-10 02:55:00,0.59465,0.59575,0.59305,0.5939,5104499995.0
2008-10-10 03:00:00,0.5939,0.5939,0.59195,0.593,2397599998.0
2008-10-10 03:05:00,0.59305,0.60035,0.59305,0.59915,5151900005.0
2008-10-10 03:10:00,0.59885,0.5992,0.59605,0.5961,4853699982.0
2008-10-10 03:15:00,0.5961,0.597,0.5944,0.59605,3336300008.0
2008-10-10 03:20:00,0.5961,0.59675,0.59485,0.59605,2329800024.0
2008-10-10 03:25:00,0.5962,0.5996,0.5958,0.5992,4114399997.0
2008-10-10 03:30:00,0.5992,0.5992,0.59735,0.5976,2386499994.0
2008-10-10 03:35:00,0.5976,0.5976,0.59565,0.5975,4642199977.0
2008-10-10 03:40:00,0.5975,0.5975,0.5961,0.5961,3415099999.0
2008-10-10 03:45:00,0.5961,0.59805,0.59485,0.598,3232399988.0
2008-10-10 03:50:00,0.5978,0.59805,0.5949,0.5956,2421199993.0
2008-10-10 03:55:00,0.59565,0.5965,0.59555,0.5962,2192899990.0
2008-10-10 04:00:00,0.5962,0.5967,0.5961,0.5967,2058900000.0
2008-10-10 04:05:00,0.5967,0.5967,0.5957,0.5961,952899988.0
2008-10-10 04:10:00,0.5961,0.5964,0.5959,0.5964,1623500009.0
2008-10-10 04:15:00,0.59645,0.5982,0.59645,0.5979,5010499999.0
2008-10-10 04:20:00,0.5979,0.5979,0.59725,0.5975,1308299994.0
2008-10-10 04:25:00,0.5977,0.598,0.59745,0.5977,2522399991.0
2008-10-10 04:30:00,0.5977,0.59855,0.5976,0.5983,2756800020.0
2008-10-10 04:35:00,0.5983,0.5989,0.59755,0.5986,4500899987.0
2008-10-10 04:40:00,0.59865,0.5995,0.5985,0.599,5041499962.0
2008-10-10 04:45:00,0.59885,0.59935,0.5987,0.5987,4942199998.0
2008-10-10 04:50:00,0.5988,0.5988,0.59822,0.59831,1565300000.0
2008-10-10 04:55:00,0.5987,0.5987,0.5979,0.59795,1554100000.0
2008-10-10 05:00:00,0.598,0.5984,0.59705,0.5973,3266899978.0
2008-10-10 05:05:00,0.5972,0.598,0.59635,0.5977,3612500007.0
2008-10-10 05:10:00,0.59785,0.59865,0.5974,0.5978,5905999997.0
2008-10-10 05:15:00,0.5978,0.5986,0.5978,0.5986,4263299994.0
2008-10-10 05:20:00,0.5986,0.5994,0.5983,0.59865,4251500004.0
2008-10-10 05:25:00,0.5986,0.5992,0.5969,0.5972,4052500015.0
2008-10-10 05:30:00,0.5974,0.59835,0.5974,0.5982,3907700004.0
2008-10-10 05:35:00,0.5982,0.599,0.5982,0.5989,1586400012.0
2008-10-10 05:40:00,0.5989,0.5989,0.5971,0.5982,5636999987.0
2008-10-10 05:45:00,0.5982,0.5985,0.5969,0.5977,6038999998.0
2008-10-10 05:50:00,0.5977,0.5979,0.59655,0.5979,2492400002.0
2008-10-10 05:55:00,0.5979,0.5979,0.5938,0.594,2862800020.0
2008-10-10 06:00:00,0.594,0.594,0.59055,0.592,5338099968.0
2008-10-10 06:05:00,0.59225,0.5965,0.59225,0.596,5211699971.0
2008-10-10 06:10:00,0.59575,0.596,0.59075,0.59155,4457299989.0
2008-10-10 06:15:00,0.5916,0.5922,0.5913,0.5922,4035200023.0
2008-10-10 06:20:00,0.5922,0.5922,0.59035,0.5911,6142000025.0
2008-10-10 06:25:00,0.5911,0.59235,0.59065,0.5911,4301699967.0
2008-10-10 06:30:00,0.59145,0.5927,0.5911,0.5925,3850700011.0
2008-10-10 06:35:00,0.59255,0.593,0.5918,0.5927,3309699977.0
2008-10-10 06:40:00,0.5927,0.59275,0.591,0.5919,4470200024.0
2008-10-10 06:45:00,0.592,0.5922,0.5905,0.5909,4586899999.0
2008-10-10 06:50:00,0.5909,0.5909,0.58975,0.5899,6237399982.0
2008-10-10 06:55:00,0.5898,0.5905,0.5896,0.5903,5494000007.0
2008-10-10 07:00:00,0.5903,0.591,0.58935,0.5897,3568699995.0
2008-10-10 07:05:00,0.5898,0.5916,0.58875,0.59095,2627300001.0
2008-10-10 07:10:00,0.5911,0.59395,0.5911,0.5939,3407000007.0
2008-10-10 07:15:00,0.59375,0.59375,0.59225,0.593,4810499945.0
2008-10-10 07:20:00,0.593,0.5944,0.593,0.59415,1898299990.0
2008-10-10 07:25:00,0.59415,0.5948,0.59275,0.5939,3666099995.0
2008-10-10 07:30:00,0.5939,0.594,0.59185,0.5926,5764799997.0
2008-10-10 07:35:00,0.5926,0.5947,0.59155,0.5947,3985499983.0
2008-10-10 07:40:00,0.5947,0.5974,0.5931,0.5969,5541700015.0
2008-10-10 07:45:00,0.5973,0.599,0.59405,0.595,4928799993.0
2008-10-10 07:50:00,0.59475,0.5949,0.59215,0.5947,3828399971.0
2008-10-10 07:55:00,0.5947,0.5947,0.5928,0.59345,1441000016.0
2008-10-10 08:00:00,0.5934,0.59345,0.59105,0.5934,5983300034.0
2008-10-10 08:05:00,0.5935,0.59465,0.5932,0.5935,4406500010.0
2008-10-10 08:10:00,0.5935,0.5946,0.59245,0.5926,3282899990.0
2008-10-10 08:15:00,0.5926,0.59315,0.5917,0.5925,4071300012.0
2008-10-10 08:20:00,0.5925,0.5946,0.5925,0.594,2438999979.0
2008-10-10 08:25:00,0.5935,0.5944,0.5908,0.5929,4581800010.0
2008-10-10 08:30:00,0.59305,0.59565,0.59305,0.59515,4458899984.0
2008-10-10 08:35:00,0.5954,0.59705,0.5933,0.59705,2694799993.0
2008-10-10 08:40:00,0.5972,0.5972,0.595,0.5958,2679500001.0
2008-10-10 08:45:00,0.59595,0.59595,0.5904,0.5913,6284499975.0
2008-10-10 08:50:00,0.59115,0.596,0.59115,0.59595,7735799983.0
2008-10-10 08:55:00,0.596,0.59745,0.5953,0.59695,4024800010.0
2008-10-10 09:00:00,0.5976,0.598,0.5963,0.5979,4837800029.0
2008-10-10 09:05:00,0.5978,0.5978,0.5962,0.5973,5456800000.0
2008-10-10 09:10:00,0.5972,0.59795,0.59635,0.597,5772300018.0
2008-10-10 09:15:00,0.5966,0.59685,0.5953,0.5953,5045400030.0
2008-10-10 09:20:00,0.5953,0.5953,0.59345,0.5935,5043499999.0
2008-10-10 09:25:00,0.5935,0.59355,0.59135,0.592,5132599987.0
2008-10-10 09:30:00,0.5921,0.59455,0.5907,0.59115,6151299991.0
2008-10-10 09:35:00,0.5911,0.59425,0.591,0.5939,4949400014.0
2008-10-10 09:40:00,0.5938,0.5939,0.59215,0.5928,3744100016.0
2008-10-10 09:45:00,0.5928,0.59445,0.5928,0.59325,3216199968.0
2008-10-10 09:50:00,0.59335,0.5938,0.5917,0.5924,5453699952.0
2008-10-10 09:55:00,0.5926,0.5926,0.59195,0.5921,1785099999.0
2008-10-10 10:00:00,0.5921,0.5936,0.59185,0.59245,3998099984.0
2008-10-10 10:05:00,0.59265,0.59395,0.5918,0.5924,4463899989.0
2008-10-10 10:10:00,0.5925,0.5932,0.59065,0.59225,6647800007.0
2008-10-10 10:15:00,0.5922,0.5926,0.59139,0.592,3308599990.0
2008-10-10 10:20:00,0.5924,0.5924,0.5918,0.5919,3721400005.0
2008-10-10 10:25:00,0.5919,0.5921,0.5903,0.59065,6216600025.0
2008-10-10 10:30:00,0.59065,0.59195,0.59065,0.59195,2351299998.0
2008-10-10 10:35:00,0.5924,0.594,0.5919,0.59305,4307099980.0
2008-10-10 10:40:00,0.5931,0.5949,0.5926,0.5939,2184800003.0
2008-10-10 10:45:00,0.59335,0.59375,0.5926,0.59325,3662399979.0
2008-10-10 10:50:00,0.5934,0.59485,0.59305,0.5941,2061499986.0
2008-10-10 10:55:00,0.5941,0.599,0.59345,0.5989,6386300011.0
2008-10-10 11:00:00,0.5993,0.6016,0.5986,0.5995,8195000000.0
2008-10-10 11:05:00,0.5987,0.599,0.59795,0.5987,7058499978.0
2008-10-10 11:10:00,0.5987,0.5989,0.59725,0.5986,2642599971.0
2008-10-10 11:15:00,0.5984,0.5989,0.5982,0.59865,3302199988.0
2008-10-10 11:20:00,0.59865,0.59865,0.59775,0.5982,3437299991.0
2008-10-10 11:25:00,0.598,0.5981,0.59705,0.59705,2376300002.0
2008-10-10 11:30:00,0.5974,0.5975,0.5968,0.5973,3184600011.0
2008-10-10 11:35:00,0.59725,0.5973,0.5969,0.5969,3554699985.0
2008-10-10 11:40:00,0.5969,0.5969,0.5959,0.59595,3237700003.0
2008-10-10 11:45:00,0.5959,0.59705,0.5959,0.5962,3404500011.0
2008-10-10 11:50:00,0.5962,0.5962,0.5948,0.59595,8481399984.0
2008-10-10 11:55:00,0.5959,0.5959,0.5949,0.5952,3773799962.0
2008-10-10 12:00:00,0.5952,0.5968,0.5952,0.5966,4986999974.0
2008-10-10 12:05:00,0.5968,0.5968,0.5956,0.5956,2553800026.0
2008-10-10 12:10:00,0.5956,0.5972,0.5956,0.5966,2875200016.0
2008-10-10 12:15:00,0.59625,0.59715,0.59625,0.5966,5152100009.0
2008-10-10 12:20:00,0.5966,0.5966,0.59645,0.5966,429599993.0
2008-10-10 12:25:00,0.59675,0.59695,0.59605,0.5964,1198500016.0
2008-10-10 12:30:00,0.5966,0.5967,0.5958,0.59635,1339800014.0
2008-10-10 12:35:00,0.5958,0.5958,0.59525,0.5955,7946599936.0
2008-10-10 12:40:00,0.59535,0.5954,0.5944,0.59475,4954499946.0
2008-10-10 12:45:00,0.59475,0.5962,0.5939,0.5961,3092899979.0
2008-10-10 12:50:00,0.59605,0.59675,0.59515,0.5959,3698199985.0
2008-10-10 12:55:00,0.59585,0.59595,0.5925,0.59425,6682300012.0
2008-10-10 13:00:00,0.5939,0.595,0.5935,0.59435,8136799993.0
2008-10-10 13:05:00,0.5948,0.5966,0.5939,0.5965,5779999966.0
2008-10-10 13:10:00,0.5955,0.5965,0.5945,0.5954,6712099988.0
2008-10-10 13:15:00,0.59455,0.5967,0.5942,0.5964,4392799985.0
2008-10-10 13:20:00,0.5967,0.5974,0.5954,0.5954,7934499951.0
2008-10-10 13:25:00,0.5952,0.5957,0.595,0.59565,9183999904.0
2008-10-10 13:30:00,0.5956,0.5962,0.5949,0.595,3771799982.0
2008-10-10 13:35:00,0.5948,0.595,0.5941,0.59495,2030599983.0
2008-10-10 13:40:00,0.595,0.59615,0.59485,0.5953,2270000011.0
2008-10-10 13:45:00,0.5951,0.59595,0.5946,0.59535,3196900040.0
2008-10-10 13:50:00,0.5953,0.59535,0.5945,0.5953,3768200008.0
2008-10-10 13:55:00,0.59535,0.5955,0.59435,0.59515,2648100020.0
2008-10-10 14:00:00,0.59515,0.5956,0.5943,0.59495,5275300005.0
2008-10-10 14:05:00,0.5949,0.5967,0.5947,0.59645,5231599974.0
2008-10-10 14:10:00,0.5966,0.5986,0.5958,0.5978,5323300034.0
2008-10-10 14:15:00,0.59805,0.5983,0.5953,0.59665,5364200033.0
2008-10-10 14:20:00,0.5966,0.59805,0.59625,0.59805,2556600009.0
2008-10-10 14:25:00,0.59795,0.5989,0.59685,0.59695,2698999985.0
2008-10-10 14:30:00,0.59695,0.59785,0.59555,0.5967,5011599983.0
2008-10-10 14:35:00,0.597,0.5976,0.59495,0.59545,2592699994.0
2008-10-10 14:40:00,0.5954,0.59545,0.59275,0.5936,4355299995.0
2008-10-10 14:45:00,0.59355,0.5942,0.5927,0.59285,5870499974.0
2008-10-10 14:50:00,0.5928,0.5968,0.5925,0.5949,7173399936.0
2008-10-10 14:55:00,0.5955,0.5957,0.59255,0.5926,5128500020.0
2008-10-10 15:00:00,0.5924,0.5933,0.5898,0.5923,7276400018.0
2008-10-10 15:05:00,0.5924,0.5962,0.5919,0.5948,4622399982.0
2008-10-10 15:10:00,0.5951,0.5959,0.5945,0.5948,3641299989.0
2008-10-10 15:15:00,0.5947,0.59515,0.59445,0.5948,3935100020.0
2008-10-10 15:20:00,0.59485,0.5972,0.5948,0.5964,6259600015.0
2008-10-10 15:25:00,0.5966,0.5979,0.59535,0.5962,3734400014.0
2008-10-10 15:30:00,0.5966,0.598,0.5958,0.5966,6222600007.0
2008-10-10 15:35:00,0.59665,0.599,0.5948,0.5966,7666800029.0
2008-10-10 15:40:00,0.59695,0.6012,0.59665,0.60045,6661899985.0
2008-10-10 15:45:00,0.6007,0.6027,0.5958,0.5984,8441100038.0
2008-10-10 15:50:00,0.5986,0.5987,0.5948,0.5984,7754400001.0
2008-10-10 15:55:00,0.5985,0.5993,0.59655,0.5985,4081499962.0
2008-10-10 16:00:00,0.5987,0.60045,0.597,0.5997,7695100033.0
2008-10-10 16:05:00,0.5997,0.6073,0.59965,0.60375,6321403896.0
2008-10-10 16:10:00,0.60415,0.6061,0.6036,0.6042,8587200019.0
2008-10-10 16:15:00,0.60425,0.6043,0.5969,0.5976,8025299961.0
2008-10-10 16:20:00,0.5976,0.6034,0.5976,0.6001,5401880045.0
2008-10-10 16:25:00,0.6001,0.60065,0.59905,0.59955,4130199969.0
2008-10-10 16:30:00,0.59975,0.59975,0.5975,0.598,4606500000.0
2008-10-10 16:35:00,0.5979,0.598,0.59606,0.59608,4576399973.0
2008-10-10 16:40:00,0.59675,0.5971,0.5959,0.5969,5580099986.0
2008-10-10 16:45:00,0.5968,0.5979,0.5961,0.59745,6964799982.0
2008-10-10 16:50:00,0.5975,0.59825,0.5968,0.5976,7966900050.0
2008-10-10 16:55:00,0.59775,0.59775,0.5903,0.5904,7057900001.0
2008-10-10 17:00:00,0.5901,0.5933,0.5899,0.593,5588299979.0
2008-10-10 17:05:00,0.5929,0.5932,0.5902,0.59075,5745600007.0
2008-10-10 17:10:00,0.59095,0.59125,0.5886,0.5895,6032000008.0
2008-10-10 17:15:00,0.58975,0.5934,0.58975,0.5934,6848199989.0
2008-10-10 17:20:00,0.5934,0.59535,0.5934,0.5951,7502300024.0
2008-10-10 17:25:00,0.5951,0.5954,0.5918,0.59305,4661800013.0
2008-10-10 17:30:00,0.5938,0.5953,0.5936,0.5944,7671400028.0
2008-10-10 17:35:00,0.5945,0.5977,0.5944,0.5972,3599299998.0
2008-10-10 17:40:00,0.59725,0.59725,0.59595,0.59605,4169899926.0
2008-10-10 17:45:00,0.59577,0.59625,0.59455,0.59465,4744499976.0
2008-10-10 17:50:00,0.5946,0.5955,0.594,0.594,3829400017.0
2008-10-10 17:55:00,0.59425,0.5959,0.5928,0.59535,3810499988.0
2008-10-10 18:00:00,0.5953,0.5961,0.5953,0.5961,3399999978.0
2008-10-10 18:05:00,0.59605,0.59635,0.59345,0.59395,4350900016.0
2008-10-10 18:10:00,0.59345,0.5965,0.59345,0.5958,5466399989.0
2008-10-10 18:15:00,0.5958,0.5958,0.5952,0.5954,1536399991.0
2008-10-10 18:20:00,0.5954,0.59685,0.5952,0.59645,2826700013.0
2008-10-10 18:25:00,0.5967,0.59765,0.5955,0.5955,3014700006.0
2008-10-10 18:30:00,0.5956,0.5956,0.59464,0.5952,1414599995.0
2008-10-10 18:35:00,0.5958,0.59755,0.5944,0.59685,5205399973.0
2008-10-10 18:40:00,0.5969,0.5973,0.59595,0.5962,6407099953.0
2008-10-10 18:45:00,0.5962,0.59645,0.59595,0.59615,3046400000.0
2008-10-10 18:50:00,0.5961,0.59615,0.5953,0.5953,1853899993.0
2008-10-10 18:55:00,0.5953,0.5953,0.5953,0.5953,1353899982.0
2008-10-10 19:00:00,0.5953,0.59735,0.59495,0.59735,3568199959.0
2008-10-10 19:05:00,0.59735,0.59745,0.59535,0.59565,3643900033.0
2008-10-10 19:10:00,0.5958,0.59583,0.59527,0.59563,874499992.0
2008-10-10 19:15:00,0.59565,0.5957,0.5948,0.59515,2340000020.0
2008-10-10 19:20:00,0.59515,0.5959,0.595,0.59575,3412699999.0
2008-10-10 19:25:00,0.59585,0.5959,0.59469,0.59495,1339799998.0
2008-10-10 19:30:00,0.59497,0.5956,0.59295,0.5947,1800999986.0
2008-10-10 19:35:00,0.5947,0.5953,0.59395,0.59515,4687500019.0
2008-10-10 19:40:00,0.59515,0.59515,0.593,0.5931,4267199980.0
2008-10-10 19:45:00,0.5931,0.5936,0.59265,0.59325,5333800007.0
2008-10-10 19:50:00,0.5935,0.5954,0.5935,0.59535,6301400010.0
2008-10-10 19:55:00,0.5953,0.59535,0.59415,0.59495,4399400013.0
2008-10-10 20:00:00,0.5945,0.5952,0.5944,0.59495,2124000008.0
2008-10-10 20:05:00,0.595,0.5994,0.595,0.59765,7892099952.0
2008-10-10 20:10:00,0.5976,0.5997,0.5972,0.5994,5946199938.0
2008-10-10 20:15:00,0.5994,0.59965,0.59755,0.59755,5087199987.0
2008-10-10 20:20:00,0.59755,0.5982,0.59755,0.5981,2402600008.0
2008-10-10 20:25:00,0.59805,0.59895,0.5933,0.5945,4291700012.0
2008-10-10 20:30:00,0.5945,0.59825,0.59385,0.598,5123200007.0
2008-10-10 20:35:00,0.5979,0.5979,0.59245,0.59255,4770899963.0
2008-10-10 20:40:00,0.593,0.5959,0.5928,0.5933,4694899990.0
2008-10-10 20:45:00,0.5935,0.5959,0.5917,0.5951,3882700032.0
2008-10-10 20:50:00,0.59535,0.59555,0.594,0.594,4973299977.0
2008-10-10 20:55:00,0.59415,0.5953,0.59305,0.5941,5538199959.0
2008-10-10 21:00:00,0.59325,0.5951,0.5924,0.5951,4184399994.0
2008-10-10 21:05:00,0.5951,0.5955,0.5926,0.5933,3386599964.0
2008-10-10 21:10:00,0.5933,0.59595,0.5933,0.59525,1270899997.0
2008-10-10 21:15:00,0.59525,0.59985,0.59525,0.5967,2436357985.0
2008-10-10 21:20:00,0.5969,0.6011,0.5969,0.6002,3862999993.0
2008-10-10 21:25:00,0.6002,0.60105,0.59935,0.59995,3480999998.0
2008-10-10 21:30:00,0.6001,0.6029,0.59955,0.6024,5390899976.0
2008-10-10 21:35:00,0.6028,0.60335,0.5995,0.60055,6786399988.0
2008-10-10 21:40:00,0.60065,0.60065,0.5983,0.59975,4990399988.0
2008-10-10 21:45:00,0.60055,0.60125,0.5998,0.6007,2844300011.0
2008-10-10 21:50:00,0.59995,0.60075,0.59765,0.59765,2514099991.0
2008-10-10 21:55:00,0.5976,0.5976,0.5942,0.59675,2080199991.0
2008-10-10 22:00:00,0.59675,0.5985,0.59655,0.5985,2281100005.0
2008-10-10 22:05:00,0.59875,0.599,0.5986,0.5986,2082600012.0
2008-10-10 22:10:00,0.5986,0.5986,0.59728,0.59806,1538000001.0
2008-10-10 22:15:00,0.5984,0.59875,0.59722,0.59722,1557399997.0
2008-10-10 22:20:00,0.5981,0.5981,0.5966,0.59705,2122800015.0
2008-10-10 22:25:00,0.5968,0.5983,0.5966,0.5979,1350100007.0
2008-10-10 22:30:00,0.598,0.598,0.59632,0.59639,1155300002.0
2008-10-10 22:35:00,0.597,0.597,0.59235,0.59235,1480200001.0
2008-10-10 22:40:00,0.59245,0.59705,0.59195,0.59245,2950199988.0
2008-10-10 22:45:00,0.59265,0.59275,0.5914,0.5917,1657500016.0
2008-10-10 22:50:00,0.59137,0.59305,0.59105,0.59218,1028100004.0
2008-10-10 22:55:00,0.59235,0.59355,0.5922,0.59295,3126900010.0
2008-10-13 00:00:00,0.609,0.6093,0.6089,0.6093,1198799988.0
2008-10-13 00:05:00,0.6092,0.6125,0.6092,0.612,1997999980.0
2008-10-13 00:10:00,0.6114,0.6133,0.6113,0.6124,1997999980.0
2008-10-13 00:15:00,0.6123,0.6125,0.6112,0.6117,1997999980.0
2008-10-13 00:20:00,0.6115,0.6116,0.6112,0.6112,1997999980.0
2008-10-13 00:25:00,0.6111,0.6115,0.6111,0.6111,1997999980.0
2008-10-13 00:30:00,0.6113,0.6116,0.6093,0.6095,1598399984.0
2008-10-13 00:35:00,0.6098,0.6106,0.607,0.6106,1997999980.0
2008-10-13 00:40:00,0.6095,0.6108,0.6092,0.6099,1997999980.0
2008-10-13 00:45:00,0.6106,0.6118,0.6105,0.6106,1997999980.0
2008-10-13 00:50:00,0.611,0.612,0.6103,0.6114,1997999980.0
2008-10-13 00:55:00,0.6112,0.6113,0.6093,0.6099,1997999980.0
2008-10-13 01:00:00,0.6102,0.6108,0.6093,0.6108,1997999980.0
2008-10-13 01:05:00,0.6106,0.6118,0.6096,0.6107,1997999980.0
2008-10-13 01:10:00,0.6106,0.612,0.6106,0.6116,1997999980.0
2008-10-13 01:15:00,0.6114,0.6116,0.6097,0.6107,1997999980.0
2008-10-13 01:20:00,0.6101,0.6112,0.6096,0.6112,1997999980.0
2008-10-13 01:25:00,0.6113,0.6113,0.6107,0.6107,1997999980.0
2008-10-13 01:30:00,0.6108,0.6136,0.6106,0.6136,1997999980.0
2008-10-13 01:35:00,0.6137,0.6141,0.6126,0.6134,1997999980.0
2008-10-13 01:40:00,0.6135,0.6137,0.6123,0.6131,1997999980.0
2008-10-13 01:45:00,0.613,0.6136,0.613,0.6134,1997999980.0
2008-10-13 01:50:00,0.6133,0.6145,0.6133,0.6139,1997999980.0
2008-10-13 01:55:00,0.6137,0.6138,0.6121,0.613,1997999980.0
2008-10-13 02:00:00,0.6125,0.61275,0.60875,0.6095,2074499992.0
2008-10-13 02:05:00,0.6096,0.6104,0.6094,0.6102,1217600011.0
2008-10-13 02:10:00,0.61035,0.61125,0.61025,0.61035,999600006.0
2008-10-13 02:15:00,0.61035,0.6109,0.60985,0.61,2509000007.0
2008-10-13 02:20:00,0.61,0.61085,0.60925,0.6104,1505000010.0
2008-10-13 02:25:00,0.6104,0.6104,0.60925,0.6095,1850799989.0
2008-10-13 02:30:00,0.60965,0.6101,0.60935,0.6095,1560599995.0
2008-10-13 02:35:00,0.6095,0.6095,0.60834,0.60867,1280299973.0
2008-10-13 02:40:00,0.6088,0.6088,0.6074,0.6074,2321299993.0
2008-10-13 02:45:00,0.6074,0.6075,0.6064,0.6064,2715900007.0
2008-10-13 02:50:00,0.6064,0.6064,0.6022,0.6022,5109300044.0
2008-10-13 02:55:00,0.6023,0.60335,0.60225,0.6027,2726800005.0
2008-10-13 03:00:00,0.60265,0.6042,0.6009,0.6042,2642000026.0
2008-10-13 03:05:00,0.6048,0.605,0.59995,0.60065,3596700007.0
2008-10-13 03:10:00,0.60055,0.60165,0.5999,0.6004,1299599992.0
2008-10-13 03:15:00,0.6004,0.6004,0.5955,0.5974,3518100022.0
2008-10-13 03:20:00,0.5975,0.60175,0.5975,0.6004,2634500011.0
2008-10-13 03:25:00,0.6005,0.6005,0.59895,0.59985,1765300022.0
2008-10-13 03:30:00,0.6,0.601,0.59945,0.6004,1423700012.0
2008-10-13 03:35:00,0.60055,0.6015,0.6005,0.6015,1022800008.0
2008-10-13 03:40:00,0.6015,0.6015,0.59965,0.6002,734099998.0
2008-10-13 03:45:00,0.5999,0.6006,0.59935,0.6005,550399999.0
2008-10-13 03:50:00,0.5999,0.6007,0.59985,0.6004,958200002.0
2008-10-13 03:55:00,0.59975,0.5998,0.5995,0.5998,296800004.0
2008-10-13 04:00:00,0.6,0.6003,0.59975,0.59985,594699998.0
2008-10-13 04:05:00,0.5999,0.5999,0.5968,0.5971,1954400016.0
2008-10-13 04:10:00,0.597,0.59835,0.596,0.5981,2125099998.0
2008-10-13 04:15:00,0.5981,0.6,0.59765,0.6,2333299991.0
2008-10-13 04:20:00,0.6001,0.6001,0.5989,0.59975,2785200010.0
2008-10-13 04:25:00,0.5998,0.6001,0.5997,0.6,1161500015.0
2008-10-13 04:30:00,0.5998,0.6001,0.59805,0.5982,1943100005.0
2008-10-13 04:35:00,0.5982,0.59855,0.5964,0.59765,3590299977.0
2008-10-13 04:40:00,0.59775,0.5981,0.59585,0.5962,3052300010.0
2008-10-13 04:45:00,0.59645,0.59645,0.5939,0.59445,3120299993.0
2008-10-13 04:50:00,0.5944,0.59535,0.5941,0.5944,4958700019.0
2008-10-13 04:55:00,0.5944,0.59475,0.594,0.59415,3084000000.0
2008-10-13 05:00:00,0.59435,0.59445,0.5941,0.5942,1727800013.0
2008-10-13 05:05:00,0.5942,0.59435,0.59375,0.59385,2414999976.0
2008-10-13 05:10:00,0.5945,0.5945,0.5926,0.5926,2394599998.0
2008-10-13 05:15:00,0.5926,0.59365,0.5926,0.59325,2336500012.0
2008-10-13 05:20:00,0.5932,0.5937,0.59165,0.5926,2314000018.0
2008-10-13 05:25:00,0.5926,0.59345,0.5926,0.593,1337400000.0
2008-10-13 05:30:00,0.5932,0.5974,0.5932,0.597,3720999998.0
2008-10-13 05:35:00,0.59705,0.59705,0.5939,0.59425,3312700015.0
2008-10-13 05:40:00,0.59445,0.59735,0.5942,0.5962,3609399984.0
2008-10-13 05:45:00,0.5963,0.599,0.5958,0.5976,4281399995.0
2008-10-13 05:50:00,0.5977,0.5978,0.59635,0.5971,3200599998.0
2008-10-13 05:55:00,0.5971,0.5987,0.5959,0.5968,2888399981.0
2008-10-13 06:00:00,0.5979,0.59875,0.5964,0.598,2104499997.0
2008-10-13 06:05:00,0.598,0.5982,0.59735,0.5982,3304500028.0
2008-10-13 06:10:00,0.5979,0.5985,0.5978,0.59785,2416299988.0
2008-10-13 06:15:00,0.598,0.5983,0.5964,0.5965,3050700021.0
2008-10-13 06:20:00,0.5965,0.5965,0.5935,0.5935,1865400014.0
2008-10-13 06:25:00,0.5936,0.595,0.59225,0.5942,3247600005.0
2008-10-13 06:30:00,0.59415,0.596,0.5938,0.5954,2640599982.0
2008-10-13 06:35:00,0.5954,0.5954,0.59435,0.5945,891699996.0
2008-10-13 06:40:00,0.5945,0.5945,0.59295,0.5939,1958799997.0
2008-10-13 06:45:00,0.59425,0.5963,0.59425,0.5958,1486700000.0
2008-10-13 06:50:00,0.59585,0.59625,0.5935,0.5938,3746300026.0
2008-10-13 06:55:00,0.5939,0.5948,0.5929,0.5933,2871200023.0
2008-10-13 07:00:00,0.59307,0.5939,0.59263,0.59355,2835300012.0
2008-10-13 07:05:00,0.59345,0.59375,0.5934,0.5937,2046899995.0
2008-10-13 07:10:00,0.5937,0.5938,0.5925,0.5927,4861899984.0
2008-10-13 07:15:00,0.59275,0.593,0.5913,0.5914,5192400014.0
2008-10-13 07:20:00,0.5915,0.59395,0.5915,0.5924,5743900023.0
2008-10-13 07:25:00,0.5927,0.5934,0.5924,0.5927,2813100005.0
2008-10-13 07:30:00,0.5927,0.59375,0.5914,0.59375,3845099979.0
2008-10-13 07:35:00,0.59375,0.5952,0.59375,0.59465,1881000010.0
2008-10-13 07:40:00,0.59505,0.5963,0.59435,0.5952,3912500000.0
2008-10-13 07:45:00,0.5952,0.5958,0.59375,0.595,3141699985.0
2008-10-13 07:50:00,0.5949,0.59655,0.5946,0.5956,4291499973.0
2008-10-13 07:55:00,0.5956,0.59765,0.5956,0.5972,6565500005.0
2008-10-13 08:00:00,0.5974,0.5998,0.59685,0.5996,4774699981.0
2008-10-13 08:05:00,0.5997,0.6008,0.5994,0.5998,3145299994.0
2008-10-13 08:10:00,0.6001,0.60295,0.6,0.6026,5097000007.0
2008-10-13 08:15:00,0.6026,0.6027,0.601,0.60205,7952499968.0
2008-10-13 08:20:00,0.602,0.6025,0.6017,0.6025,6181700007.0
2008-10-13 08:25:00,0.60235,0.60365,0.60205,0.6035,4972299991.0
2008-10-13 08:30:00,0.6035,0.6043,0.60255,0.6031,6899099997.0
2008-10-13 08:35:00,0.60295,0.6055,0.6028,0.6036,10289900001.0
2008-10-13 08:40:00,0.6036,0.60365,0.6025,0.6034,5008600039.0
2008-10-13 08:45:00,0.6034,0.60475,0.6028,0.6044,3011800007.0
2008-10-13 08:50:00,0.6043,0.60475,0.60405,0.60475,2983999995.0
2008-10-13 08:55:00,0.60475,0.6067,0.6047,0.60665,5008300025.0
2008-10-13 09:00:00,0.6066,0.6071,0.6057,0.60685,3452899982.0
2008-10-13 09:05:00,0.6068,0.607,0.60475,0.606,8110900011.0
2008-10-13 09:10:00,0.60595,0.6066,0.60495,0.605,8106700027.0
2008-10-13 09:15:00,0.60495,0.60495,0.6037,0.6044,7162499998.0
2008-10-13 09:20:00,0.60445,0.6051,0.604,0.60455,4919000003.0
2008-10-13 09:25:00,0.60455,0.60455,0.6038,0.604,5496099954.0
2008-10-13 09:30:00,0.6041,0.6048,0.6039,0.60455,4629800014.0
2008-10-13 09:35:00,0.6047,0.60535,0.6037,0.6039,7216300027.0
2008-10-13 09:40:00,0.6037,0.60545,0.6037,0.6051,4376400013.0
2008-10-13 09:45:00,0.6051,0.6054,0.6047,0.605,5430299947.0
2008-10-13 09:50:00,0.6051,0.6052,0.6041,0.6047,8840199905.0
2008-10-13 09:55:00,0.6046,0.6048,0.60385,0.6042,5324599989.0
2008-10-13 10:00:00,0.6042,0.6048,0.6042,0.6045,5119599997.0
2008-10-13 10:05:00,0.6047,0.60525,0.6044,0.6044,4716299970.0
2008-10-13 10:10:00,0.6044,0.6044,0.6037,0.60395,5731999972.0
2008-10-13 10:15:00,0.60395,0.60425,0.60235,0.60415,4714700000.0
2008-10-13 10:20:00,0.60415,0.60425,0.6037,0.6037,5837399991.0
2008-10-13 10:25:00,0.6037,0.6047,0.6035,0.6047,6848499966.0
2008-10-13 10:30:00,0.60465,0.6063,0.60465,0.6061,8386900001.0
2008-10-13 10:35:00,0.60565,0.6064,0.60555,0.6061,2329399992.0
2008-10-13 10:40:00,0.6061,0.6061,0.6048,0.6049,3965100024.0
2008-10-13 10:45:00,0.6048,0.6053,0.60185,0.60185,7845100080.0
2008-10-13 10:50:00,0.6017,0.6038,0.60065,0.60375,5207899930.0
2008-10-13 10:55:00,0.6038,0.60475,0.60295,0.6031,4976100025.0
2008-10-13 11:00:00,0.6034,0.6035,0.6002,0.6002,6289500000.0
2008-10-13 11:05:00,0.5997,0.60235,0.5988,0.60235,4148699979.0
2008-10-13 11:10:00,0.60265,0.60445,0.6026,0.6036,2358399999.0
2008-10-13 11:15:00,0.6038,0.6039,0.60285,0.60285,3183799978.0
2008-10-13 11:20:00,0.6033,0.6033,0.60285,0.6029,472299994.0
2008-10-13 11:25:00,0.60295,0.6035,0.6017,0.60225,4288100001.0
2008-10-13 11:30:00,0.6024,0.60315,0.6024,0.6031,2257099981.0
2008-10-13 11:35:00,0.6031,0.60315,0.6029,0.6029,1671299974.0
2008-10-13 11:40:00,0.6029,0.60325,0.6028,0.6032,4462100004.0
2008-10-13 11:45:00,0.6032,0.60345,0.60245,0.6027,3072699993.0
2008-10-13 11:50:00,0.6027,0.60275,0.60145,0.6018,5237799999.0
2008-10-13 11:55:00,0.6019,0.6019,0.6007,0.6009,4077600018.0
2008-10-13 12:00:00,0.60095,0.60215,0.6009,0.60215,5743500050.0
2008-10-13 12:05:00,0.60215,0.6024,0.6021,0.6022,2577300012.0
2008-10-13 12:10:00,0.60225,0.60255,0.6022,0.6023,3060199989.0
2008-10-13 12:15:00,0.6023,0.60385,0.6023,0.6033,4125599996.0
2008-10-13 12:20:00,0.60355,0.6045,0.60335,0.60415,6227200009.0
2008-10-13 12:25:00,0.60415,0.60435,0.6032,0.6035,6182499967.0
2008-10-13 12:30:00,0.6035,0.6044,0.6034,0.60415,5013999984.0
2008-10-13 12:35:00,0.60415,0.605,0.6038,0.6048,4007700001.0
2008-10-13 12:40:00,0.60485,0.60755,0.6045,0.60585,7365400030.0
2008-10-13 12:45:00,0.6059,0.60715,0.605,0.60545,4958600010.0
2008-10-13 12:50:00,0.60495,0.6074,0.60495,0.60725,4236800023.0
2008-10-13 12:55:00,0.6074,0.6078,0.60615,0.6066,3657599985.0
2008-10-13 13:00:00,0.6066,0.6069,0.6059,0.60685,4027700000.0
2008-10-13 13:05:00,0.60675,0.6074,0.60605,0.60605,4875300013.0
2008-10-13 13:10:00,0.6064,0.6067,0.60615,0.6063,3999599965.0
2008-10-13 13:15:00,0.6062,0.6064,0.6035,0.6037,9203899991.0
2008-10-13 13:20:00,0.6035,0.6049,0.6035,0.6049,9502200039.0
2008-10-13 13:25:00,0.605,0.6055,0.60455,0.6051,5130800042.0
2008-10-13 13:30:00,0.6051,0.6061,0.6051,0.6061,4273500012.0
2008-10-13 13:35:00,0.60615,0.60625,0.6052,0.6053,4837400008.0
2008-10-13 13:40:00,0.6054,0.6061,0.60515,0.606,3504000010.0
2008-10-13 13:45:00,0.60605,0.6062,0.6059,0.6059,3774600002.0
2008-10-13 13:50:00,0.6059,0.6059,0.60545,0.6055,2337100011.0
2008-10-13 13:55:00,0.6051,0.60555,0.605,0.6053,6478700055.0
2008-10-13 14:00:00,0.6053,0.60545,0.6045,0.6046,3928799992.0
2008-10-13 14:05:00,0.6047,0.6047,0.60395,0.604,2477999997.0
2008-10-13 14:10:00,0.60405,0.60445,0.6035,0.60445,3203700013.0
2008-10-13 14:15:00,0.60465,0.60485,0.6045,0.60475,3513100033.0
2008-10-13 14:20:00,0.6048,0.6048,0.60445,0.6045,2075399992.0
2008-10-13 14:25:00,0.60445,0.605,0.6043,0.6045,2846900001.0
2008-10-13 14:30:00,0.60445,0.60525,0.6042,0.6047,4156200019.0
2008-10-13 14:35:00,0.60505,0.60545,0.60495,0.6052,2581700007.0
2008-10-13 14:40:00,0.60477,0.6055,0.60463,0.6055,4209000026.0
2008-10-13 14:45:00,0.6058,0.6065,0.6048,0.60495,3527099991.0
2008-10-13 14:50:00,0.60495,0.606,0.60495,0.60565,4314699975.0
2008-10-13 14:55:00,0.6058,0.60625,0.6054,0.60625,6365900033.0
2008-10-13 15:00:00,0.6063,0.60655,0.6061,0.60645,4575299983.0
2008-10-13 15:05:00,0.6065,0.6086,0.60645,0.6084,4789500006.0
2008-10-13 15:10:00,0.60815,0.60965,0.6079,0.6091,7801999959.0
2008-10-13 15:15:00,0.6093,0.60975,0.60845,0.60865,6908300007.0
2008-10-13 15:20:00,0.60865,0.6093,0.6076,0.6076,6916299973.0
2008-10-13 15:25:00,0.6077,0.6089,0.60715,0.60855,5241999965.0
2008-10-13 15:30:00,0.6087,0.60995,0.6085,0.6088,5906300014.0
2008-10-13 15:35:00,0.6088,0.60935,0.6088,0.60905,4521399971.0
2008-10-13 15:40:00,0.609,0.609,0.607,0.60785,6349399979.0
2008-10-13 15:45:00,0.6077,0.60875,0.60685,0.60705,8378000024.0
2008-10-13 15:50:00,0.607,0.60705,0.6053,0.6063,6687899984.0
2008-10-13 15:55:00,0.60625,0.60645,0.6058,0.606,3715500009.0
2008-10-13 16:00:00,0.6061,0.6073,0.6052,0.6056,4026399991.0
2008-10-13 16:05:00,0.6055,0.6056,0.60345,0.60365,6442599978.0
2008-10-13 16:10:00,0.60385,0.6039,0.60335,0.6036,4071399989.0
2008-10-13 16:15:00,0.6036,0.6046,0.6036,0.6044,3605899990.0
2008-10-13 16:20:00,0.6045,0.60515,0.6039,0.6045,4301500013.0
2008-10-13 16:25:00,0.60455,0.6046,0.6037,0.6044,3269000022.0
2008-10-13 16:30:00,0.6043,0.6057,0.6041,0.6047,2354000006.0
2008-10-13 16:35:00,0.6047,0.6049,0.60375,0.60455,9196000018.0
2008-10-13 16:40:00,0.60455,0.60455,0.6034,0.6037,5948760032.0
2008-10-13 16:45:00,0.60365,0.60415,0.60315,0.6035,4920800009.0
2008-10-13 16:50:00,0.6035,0.6035,0.6025,0.60325,5924799980.0
2008-10-13 16:55:00,0.60325,0.60325,0.60095,0.60155,8915199968.0
2008-10-13 17:00:00,0.6016,0.60375,0.6016,0.60375,6604800008.0
2008-10-13 17:05:00,0.6038,0.6058,0.6036,0.6045,5714300012.0
2008-10-13 17:10:00,0.6044,0.6053,0.6044,0.60505,3343200003.0
2008-10-13 17:15:00,0.605,0.6057,0.6046,0.60485,5556200018.0
2008-10-13 17:20:00,0.6048,0.6057,0.6048,0.60555,3571700021.0
2008-10-13 17:25:00,0.60545,0.60615,0.60545,0.60605,5742900039.0
2008-10-13 17:30:00,0.6061,0.607,0.60605,0.6068,4693799963.0
2008-10-13 17:35:00,0.6068,0.6068,0.60609,0.60618,2735600018.0
2008-10-13 17:40:00,0.6064,0.60675,0.6064,0.6064,2710300014.0
2008-10-13 17:45:00,0.60645,0.60665,0.60565,0.6057,1680100010.0
2008-10-13 17:50:00,0.6056,0.6056,0.6048,0.6049,1089500008.0
2008-10-13 17:55:00,0.6049,0.6049,0.6038,0.60415,4009300027.0
2008-10-13 18:00:00,0.604,0.6055,0.6032,0.6036,6060499987.0
2008-10-13 18:05:00,0.6037,0.6039,0.60303,0.60327,1617100011.0
2008-10-13 18:10:00,0.6036,0.6037,0.603,0.60326,2308500037.0
2008-10-13 18:15:00,0.6035,0.60525,0.60335,0.60392,3149800013.0
2008-10-13 18:20:00,0.60425,0.60555,0.60395,0.6047,2727899985.0
2008-10-13 18:25:00,0.6047,0.60715,0.6047,0.6067,2693100009.0
2008-10-13 18:30:00,0.60655,0.60655,0.60505,0.6052,5455499983.0
2008-10-13 18:35:00,0.60487,0.60625,0.60485,0.60625,1332000003.0
2008-10-13 18:40:00,0.60615,0.6068,0.60594,0.6068,1939300000.0
2008-10-13 18:45:00,0.6066,0.6066,0.6066,0.6066,112599998.0
2008-10-13 18:50:00,0.6069,0.6077,0.6068,0.60755,1346900004.0
2008-10-13 18:55:00,0.60715,0.6075,0.60656,0.607,5210500004.0
2008-10-13 19:00:00,0.6072,0.60845,0.6072,0.60845,3470900003.0
2008-10-13 19:05:00,0.6086,0.60965,0.6086,0.6093,3369099988.0
2008-10-13 19:10:00,0.6093,0.6093,0.6083,0.6089,2844400005.0
2008-10-13 19:15:00,0.6089,0.6089,0.6071,0.6074,4468799981.0
2008-10-13 19:20:00,0.6074,0.6074,0.60579,0.60676,2752700003.0
2008-10-13 19:25:00,0.6066,0.60775,0.6066,0.60695,944000009.0
2008-10-13 19:30:00,0.60737,0.60785,0.6071,0.60785,2430500002.0
2008-10-13 19:35:00,0.60795,0.6081,0.60718,0.6078,1750899990.0
2008-10-13 19:40:00,0.6079,0.6079,0.607,0.6072,1478400005.0
2008-10-13 19:45:00,0.6071,0.60715,0.60583,0.6062,2909500019.0
2008-10-13 19:50:00,0.6069,0.6069,0.60615,0.60615,512499995.0
2008-10-13 19:55:00,0.6057,0.6065,0.60545,0.60625,1551700014.0
2008-10-13 20:00:00,0.6063,0.607,0.6063,0.607,1346700013.0
2008-10-13 20:05:00,0.60724,0.60727,0.60677,0.6069,1336600009.0
2008-10-13 20:10:00,0.60655,0.6069,0.606,0.6065,1455900022.0
2008-10-13 20:15:00,0.60685,0.60729,0.60656,0.60698,1339300000.0
2008-10-13 20:20:00,0.60701,0.60748,0.6063,0.60647,1581300018.0
2008-10-13 20:25:00,0.6064,0.60675,0.6048,0.6052,1281200004.0
2008-10-13 20:30:00,0.6051,0.6051,0.60445,0.6049,1968999983.0
2008-10-13 20:35:00,0.6049,0.60573,0.60487,0.60565,2244700014.0
2008-10-13 20:40:00,0.60492,0.60565,0.60492,0.6056,2070500008.0
2008-10-13 20:45:00,0.6056,0.6064,0.6056,0.6061,1133900008.0
2008-10-13 20:50:00,0.60604,0.60616,0.60565,0.60595,2178699992.0
2008-10-13 20:55:00,0.60615,0.60785,0.60545,0.60765,3134800020.0
2008-10-13 21:00:00,0.6078,0.6083,0.6067,0.60725,2638099969.0
2008-10-13 21:05:00,0.60725,0.60745,0.60657,0.60725,1975399990.0
2008-10-13 21:10:00,0.60725,0.60727,0.60652,0.60721,2372500005.0
2008-10-13 21:15:00,0.60725,0.60805,0.60698,0.6079,1447800004.0
2008-10-13 21:20:00,0.60769,0.6083,0.60745,0.60816,2365499979.0
2008-10-13 21:25:00,0.60845,0.6125,0.60845,0.61145,4096700004.0
2008-10-13 21:30:00,0.6117,0.6129,0.61135,0.6129,4996099999.0
2008-10-13 21:35:00,0.6129,0.61295,0.611,0.61235,3585700001.0
2008-10-13 21:40:00,0.6124,0.6133,0.61215,0.61215,4545700021.0
2008-10-13 21:45:00,0.61235,0.6133,0.6119,0.6128,2156000005.0
2008-10-13 21:50:00,0.6133,0.6151,0.61275,0.6144,3198999997.0
2008-10-13 21:55:00,0.6145,0.61495,0.6135,0.6149,5446000035.0
2008-10-13 22:00:00,0.6149,0.6152,0.61425,0.6152,3117800000.0
2008-10-13 22:05:00,0.6152,0.619,0.6146,0.6181,4766399986.0
2008-10-13 22:10:00,0.61795,0.6195,0.61765,0.6194,6606900004.0
2008-10-13 22:15:00,0.6194,0.62005,0.61825,0.6184,6220000024.0
2008-10-13 22:20:00,0.6186,0.6186,0.6173,0.61807,1439100007.0
2008-10-13 22:25:00,0.6183,0.619,0.6183,0.619,1714500006.0
2008-10-13 22:30:00,0.61895,0.61895,0.6158,0.6163,4640300000.0
2008-10-13 22:35:00,0.61585,0.6164,0.6151,0.61555,2560200007.0
2008-10-13 22:40:00,0.61575,0.61585,0.61505,0.6157,1620299996.0
2008-10-13 22:45:00,0.6158,0.6168,0.6158,0.6168,2108700012.0
2008-10-13 22:50:00,0.6169,0.6177,0.61635,0.61695,2394700007.0
2008-10-13 22:55:00,0.6172,0.61815,0.61675,0.6178,1898999994.0
2008-10-13 23:00:00,0.6179,0.6182,0.61757,0.6179,492600002.0
2008-10-13 23:05:00,0.6179,0.6179,0.6167,0.6178,1573499991.0
2008-10-13 23:10:00,0.6179,0.61795,0.6171,0.6175,1225199996.0
2008-10-13 23:15:00,0.6175,0.6175,0.61585,0.6162,664299998.0
2008-10-13 23:20:00,0.6162,0.61685,0.61562,0.61685,688999999.0
2008-10-13 23:25:00,0.6168,0.6168,0.6165,0.6165,876500006.0
2008-10-13 23:30:00,0.6165,0.6165,0.61614,0.6165,1086599983.0
2008-10-13 23:35:00,0.61655,0.61655,0.61523,0.6164,2632500002.0
2008-10-13 23:40:00,0.6164,0.6164,0.61536,0.61571,2548300004.0
2008-10-13 23:45:00,0.6161,0.6161,0.61475,0.6153,938300006.0
2008-10-13 23:50:00,0.6154,0.6156,0.61465,0.6147,2899500009.0
2008-10-13 23:55:00,0.6147,0.61495,0.61365,0.6138,2473799984.0
2008-10-14 00:00:00,0.61385,0.61455,0.6138,0.6141,3126700007.0
2008-10-14 00:05:00,0.6142,0.61425,0.61335,0.61355,1929399996.0
2008-10-14 00:10:00,0.61355,0.61375,0.61355,0.6136,1599199983.0
2008-10-14 00:15:00,0.61352,0.6158,0.61324,0.61575,5416399988.0
2008-10-14 00:20:00,0.6156,0.61565,0.6145,0.61555,3002899999.0
2008-10-14 00:25:00,0.61575,0.6168,0.6154,0.6166,3254700016.0
2008-10-14 00:30:00,0.6166,0.61795,0.6166,0.61795,4511800018.0
2008-10-14 00:35:00,0.61795,0.6184,0.61795,0.6182,5197000044.0
2008-10-14 00:40:00,0.6182,0.61945,0.6181,0.6191,4116599986.0
2008-10-14 00:45:00,0.6194,0.6208,0.6182,0.6182,3775600007.0
2008-10-14 00:50:00,0.6182,0.61895,0.6182,0.6185,1865600001.0
2008-10-14 00:55:00,0.61875,0.6188,0.61813,0.61823,2865099984.0
2008-10-14 01:00:00,0.6187,0.6188,0.6174,0.6184,2912199989.0
2008-10-14 01:05:00,0.6184,0.6184,0.6166,0.6167,3764999988.0
2008-10-14 01:10:00,0.6166,0.61785,0.6166,0.6177,3566999991.0
2008-10-14 01:15:00,0.6176,0.61765,0.61646,0.61674,1608200002.0
2008-10-14 01:20:00,0.61665,0.6186,0.61646,0.6185,4418100007.0
2008-10-14 01:25:00,0.6184,0.6197,0.6183,0.6194,4733700024.0
2008-10-14 01:30:00,0.6194,0.6194,0.6189,0.619,1166499985.0
2008-10-14 01:35:00,0.619,0.619,0.61784,0.61795,3736799999.0
2008-10-14 01:40:00,0.6182,0.61935,0.6182,0.61935,2355200002.0
2008-10-14 01:45:00,0.6193,0.6195,0.6176,0.6186,3715799992.0
2008-10-14 01:50:00,0.61855,0.61955,0.6181,0.6192,4216100014.0
2008-10-14 01:55:00,0.6192,0.6206,0.6192,0.6206,6101099995.0
2008-10-14 02:00:00,0.6208,0.62125,0.6205,0.6209,3491600026.0
2008-10-14 02:05:00,0.6209,0.62175,0.6209,0.6214,5009499990.0
2008-10-14 02:10:00,0.62145,0.6233,0.6213,0.6231,3801299991.0
2008-10-14 02:15:00,0.6231,0.62395,0.6223,0.623,6055100058.0
2008-10-14 02:20:00,0.6226,0.62345,0.62235,0.62295,3091200006.0
2008-10-14 02:25:00,0.6228,0.624,0.62235,0.6228,4258299994.0
2008-10-14 02:30:00,0.6228,0.62315,0.622,0.6226,3748500002.0
2008-10-14 02:35:00,0.6226,0.62275,0.62225,0.6224,2077799992.0
2008-10-14 02:40:00,0.6224,0.6225,0.62,0.6208,6118999985.0
2008-10-14 02:45:00,0.62075,0.621,0.6201,0.6201,2713700014.0
2008-10-14 02:50:00,0.62,0.6202,0.61795,0.619,4933600000.0
2008-10-14 02:55:00,0.619,0.6215,0.6186,0.6203,6395200009.0
2008-10-14 03:00:00,0.62035,0.62165,0.61945,0.621,2440299998.0
2008-10-14 03:05:00,0.621,0.621,0.61935,0.6202,2922300025.0
2008-10-14 03:10:00,0.6201,0.6201,0.61605,0.6164,6051500008.0
2008-10-14 03:15:00,0.616,0.618,0.6158,0.61785,3822299994.0
2008-10-14 03:20:00,0.618,0.61805,0.6174,0.6174,3187200016.0
2008-10-14 03:25:00,0.617,0.61905,0.617,0.6182,1669200010.0
2008-10-14 03:30:00,0.6182,0.6188,0.6181,0.6185,2052100009.0
2008-10-14 03:35:00,0.6187,0.61985,0.61865,0.6195,2021100001.0
2008-10-14 03:40:00,0.6196,0.62105,0.61895,0.6202,3479599978.0
2008-10-14 03:45:00,0.6201,0.6207,0.61945,0.62,5003499969.0
2008-10-14 03:50:00,0.62015,0.6206,0.61995,0.6204,2433499983.0
2008-10-14 03:55:00,0.6203,0.62035,0.61945,0.6196,3493799982.0
2008-10-14 04:00:00,0.6196,0.62005,0.6191,0.6199,2357700004.0
2008-10-14 04:05:00,0.6199,0.6206,0.6195,0.6204,3798699993.0
2008-10-14 04:10:00,0.6204,0.6205,0.61983,0.6205,1492000008.0
2008-10-14 04:15:00,0.6205,0.6206,0.6194,0.61985,2303199983.0
2008-10-14 04:20:00,0.6199,0.6219,0.6199,0.62165,4812199998.0
2008-10-14 04:25:00,0.6212,0.622,0.621,0.6214,3960300007.0
2008-10-14 04:30:00,0.62155,0.6219,0.62075,0.62095,3074299972.0
2008-10-14 04:35:00,0.621,0.62115,0.6195,0.6195,2349200009.0
2008-10-14 04:40:00,0.6195,0.6209,0.6194,0.62005,1595999995.0
2008-10-14 04:45:00,0.6201,0.6202,0.62,0.6201,1544500007.0
2008-10-14 04:50:00,0.62,0.62105,0.61995,0.62105,998199999.0
2008-10-14 04:55:00,0.621,0.6215,0.6202,0.6202,2128999999.0
2008-10-14 05:00:00,0.6205,0.6207,0.62,0.6204,2892200003.0
2008-10-14 05:05:00,0.62025,0.62045,0.62,0.62,2158399998.0
2008-10-14 05:10:00,0.62,0.62085,0.62,0.6204,3560700015.0
2008-10-14 05:15:00,0.6204,0.6213,0.6204,0.6206,2494800009.0
2008-10-14 05:20:00,0.6207,0.62085,0.6202,0.62055,2024700016.0
2008-10-14 05:25:00,0.62032,0.62095,0.6197,0.6198,4119200017.0
2008-10-14 05:30:00,0.6198,0.6203,0.61875,0.6196,3370500020.0
2008-10-14 05:35:00,0.61975,0.6232,0.61955,0.6223,4814299999.0
2008-10-14 05:40:00,0.6222,0.62275,0.62115,0.6225,3200700016.0
2008-10-14 05:45:00,0.62235,0.6225,0.62105,0.6213,2876399992.0
2008-10-14 05:50:00,0.6217,0.6226,0.62135,0.6222,4271100017.0
2008-10-14 05:55:00,0.6224,0.6225,0.62185,0.6225,3070899987.0
2008-10-14 06:00:00,0.62245,0.62275,0.62205,0.62225,3567499985.0
2008-10-14 06:05:00,0.62235,0.62285,0.6221,0.6221,2409200002.0
2008-10-14 06:10:00,0.6221,0.6222,0.62176,0.6222,1995599996.0
2008-10-14 06:15:00,0.6223,0.62245,0.62136,0.6221,3097899996.0
2008-10-14 06:20:00,0.6221,0.62245,0.62175,0.6221,1217900012.0
2008-10-14 06:25:00,0.6221,0.62235,0.61995,0.6213,2776100007.0
2008-10-14 06:30:00,0.6214,0.6214,0.61965,0.6202,1708899992.0
2008-10-14 06:35:00,0.6203,0.6214,0.6202,0.6214,2435799992.0
2008-10-14 06:40:00,0.6213,0.62135,0.62,0.6203,2248000005.0
2008-10-14 06:45:00,0.6203,0.6219,0.6201,0.6219,4530400007.0
2008-10-14 06:50:00,0.6219,0.6228,0.6216,0.62275,2994799995.0
2008-10-14 06:55:00,0.62275,0.62285,0.62205,0.6223,1926100018.0
2008-10-14 07:00:00,0.62225,0.6227,0.622,0.6225,1315399996.0
2008-10-14 07:05:00,0.6226,0.62305,0.6222,0.6228,683199998.0
2008-10-14 07:10:00,0.6228,0.62355,0.6228,0.6233,1493599998.0
2008-10-14 07:15:00,0.6233,0.6233,0.62275,0.6232,1589600006.0
2008-10-14 07:20:00,0.6236,0.6241,0.6236,0.6238,1412900001.0
2008-10-14 07:25:00,0.6237,0.6238,0.6222,0.6228,2927799988.0
2008-10-14 07:30:00,0.6228,0.6228,0.6212,0.62245,2846799990.0
2008-10-14 07:35:00,0.62245,0.62315,0.6221,0.62315,1986199998.0
2008-10-14 07:40:00,0.62315,0.62335,0.6216,0.6221,1891899989.0
2008-10-14 07:45:00,0.6221,0.6239,0.6216,0.6232,4510699985.0
2008-10-14 07:50:00,0.6232,0.6237,0.6231,0.6237,2543199994.0
2008-10-14 07:55:00,0.62375,0.6241,0.62375,0.62395,2055799999.0
2008-10-14 08:00:00,0.62395,0.6244,0.6237,0.6244,3508299994.0
2008-10-14 08:05:00,0.62435,0.62435,0.6215,0.62225,6498200016.0
2008-10-14 08:10:00,0.6222,0.62225,0.6214,0.62145,4438399999.0
2008-10-14 08:15:00,0.62145,0.6226,0.62145,0.6226,4475900006.0
2008-10-14 08:20:00,0.62255,0.62295,0.6216,0.622,4904099995.0
2008-10-14 08:25:00,0.6221,0.6222,0.62115,0.6215,4370200023.0
2008-10-14 08:30:00,0.62155,0.62275,0.62115,0.6222,5765899986.0
2008-10-14 08:35:00,0.6222,0.6224,0.6199,0.6199,4998699992.0
2008-10-14 08:40:00,0.6199,0.62095,0.61975,0.6202,5009200004.0
2008-10-14 08:45:00,0.62005,0.62085,0.6199,0.62005,4945099985.0
2008-10-14 08:50:00,0.6201,0.6204,0.617,0.6185,9636300016.0
2008-10-14 08:55:00,0.61865,0.6218,0.6181,0.6218,8677499977.0
2008-10-14 09:00:00,0.6219,0.6221,0.6205,0.62085,6198000005.0
2008-10-14 09:05:00,0.6209,0.6211,0.618,0.6188,9143000020.0
2008-10-14 09:10:00,0.6187,0.6213,0.6174,0.62045,9143000020.0
2008-10-14 09:15:00,0.6205,0.6219,0.61885,0.61895,5886199972.0
2008-10-14 09:20:00,0.61885,0.6189,0.6181,0.61845,4196499995.0
2008-10-14 09:25:00,0.6185,0.61925,0.6182,0.61845,7081000005.0
2008-10-14 09:30:00,0.6185,0.6208,0.6184,0.6207,5989300021.0
2008-10-14 09:35:00,0.62075,0.6214,0.62015,0.62015,6628500024.0
2008-10-14 09:40:00,0.62015,0.62115,0.6201,0.6203,6270799969.0
2008-10-14 09:45:00,0.6203,0.6205,0.61895,0.6204,3426100024.0
2008-10-14 09:50:00,0.6204,0.62165,0.6204,0.6215,3054199995.0
2008-10-14 09:55:00,0.6214,0.62175,0.6212,0.62125,3201199998.0
2008-10-14 10:00:00,0.6213,0.6227,0.6212,0.62255,7883200006.0
2008-10-14 10:05:00,0.62255,0.62275,0.6214,0.6227,6182199981.0
2008-10-14 10:10:00,0.6227,0.62355,0.62135,0.62295,6404999989.0
2008-10-14 10:15:00,0.62295,0.62295,0.622,0.622,3812099954.0
2008-10-14 10:20:00,0.622,0.62395,0.6216,0.6238,6646500004.0
2008-10-14 10:25:00,0.624,0.6248,0.62375,0.62375,7499800029.0
2008-10-14 10:30:00,0.62375,0.6248,0.6229,0.6248,5983499977.0
2008-10-14 10:35:00,0.6246,0.625,0.6238,0.624,6467300008.0
2008-10-14 10:40:00,0.624,0.62445,0.6232,0.6242,8687500011.0
2008-10-14 10:45:00,0.62405,0.6242,0.62335,0.62335,5880499984.0
2008-10-14 10:50:00,0.62335,0.62345,0.6226,0.6226,4441599973.0
2008-10-14 10:55:00,0.6226,0.62365,0.6226,0.6227,7279699946.0
2008-10-14 11:00:00,0.6227,0.62345,0.6224,0.623,5803899947.0
2008-10-14 11:05:00,0.62275,0.62485,0.62275,0.62485,6978600060.0
2008-10-14 11:10:00,0.6249,0.6263,0.6249,0.6251,3384500010.0
2008-10-14 11:15:00,0.62485,0.6255,0.62455,0.6255,3553700007.0
2008-10-14 11:20:00,0.6256,0.6257,0.6252,0.6256,5413799996.0
2008-10-14 11:25:00,0.6255,0.6258,0.6248,0.6249,5384999972.0
2008-10-14 11:30:00,0.625,0.6255,0.62465,0.62495,6382099993.0
2008-10-14 11:35:00,0.62495,0.6256,0.6236,0.6239,5315000023.0
2008-10-14 11:40:00,0.62395,0.62435,0.6234,0.62345,5333400007.0
2008-10-14 11:45:00,0.6234,0.6242,0.6229,0.6242,8921100064.0
2008-10-14 11:50:00,0.62425,0.6251,0.6242,0.625,5007499992.0
2008-10-14 11:55:00,0.62495,0.6276,0.62475,0.6274,5740800026.0
2008-10-14 12:00:00,0.6272,0.62755,0.62605,0.62695,6010399994.0
2008-10-14 12:05:00,0.627,0.6285,0.627,0.62815,6612500017.0
2008-10-14 12:10:00,0.6282,0.6282,0.627,0.6273,6321999983.0
2008-10-14 12:15:00,0.62735,0.62815,0.6272,0.6281,3786199996.0
2008-10-14 12:20:00,0.6281,0.6285,0.62765,0.6282,1773600023.0
2008-10-14 12:25:00,0.6281,0.6296,0.6279,0.6293,5916500102.0
2008-10-14 12:30:00,0.6293,0.6303,0.62905,0.63,8400300010.0
2008-10-14 12:35:00,0.6299,0.6318,0.6299,0.6318,10514500015.0
2008-10-14 12:40:00,0.6319,0.6322,0.6314,0.6319,6296200046.0
2008-10-14 12:45:00,0.6319,0.632,0.6304,0.63095,7183500004.0
2008-10-14 12:50:00,0.631,0.632,0.6309,0.6315,5883600004.0
2008-10-14 12:55:00,0.6318,0.6337,0.6316,0.6332,3966099984.0
2008-10-14 13:00:00,0.6332,0.6333,0.6326,0.6329,5928600002.0
2008-10-14 13:05:00,0.633,0.6331,0.6309,0.633,9549099940.0
2008-10-14 13:10:00,0.6329,0.6337,0.63145,0.63145,8837699960.0
2008-10-14 13:15:00,0.63195,0.6321,0.63125,0.6318,4713600001.0
2008-10-14 13:20:00,0.6318,0.63255,0.6316,0.63255,4620299975.0
2008-10-14 13:25:00,0.6323,0.63315,0.6323,0.63305,3028199986.0
2008-10-14 13:30:00,0.633,0.6339,0.63275,0.63305,6992099996.0
2008-10-14 13:35:00,0.633,0.63415,0.6328,0.63415,6258299997.0
2008-10-14 13:40:00,0.6342,0.6342,0.6316,0.63175,5677099983.0
2008-10-14 13:45:00,0.6321,0.6321,0.6304,0.6306,6301500020.0
2008-10-14 13:50:00,0.6309,0.63195,0.63079,0.6316,6391599981.0
2008-10-14 13:55:00,0.6316,0.6316,0.6305,0.63085,4909300006.0
2008-10-14 14:00:00,0.63095,0.6312,0.6291,0.6296,5500999996.0
2008-10-14 14:05:00,0.6296,0.6316,0.6295,0.63155,3040400031.0
2008-10-14 14:10:00,0.6315,0.63295,0.6315,0.63215,4786900003.0
2008-10-14 14:15:00,0.63215,0.6338,0.6319,0.6338,7057399972.0
2008-10-14 14:20:00,0.63385,0.6346,0.6331,0.6333,7144000020.0
2008-10-14 14:25:00,0.63315,0.63405,0.63305,0.6339,4194100007.0
2008-10-14 14:30:00,0.6339,0.6342,0.63375,0.6339,3581399978.0
2008-10-14 14:35:00,0.6339,0.634,0.6339,0.6339,3228199975.0
2008-10-14 14:40:00,0.63395,0.63405,0.6318,0.6319,7075300016.0
2008-10-14 14:45:00,0.63195,0.6343,0.63195,0.6336,8025100005.0
2008-10-14 14:50:00,0.6337,0.6338,0.63265,0.6332,7155399958.0
2008-10-14 14:55:00,0.6331,0.6334,0.6326,0.6326,2191299991.0
2008-10-14 15:00:00,0.6328,0.63305,0.6325,0.6327,6684399993.0
2008-10-14 15:05:00,0.6327,0.63385,0.63255,0.6335,7870899982.0
2008-10-14 15:10:00,0.6334,0.63385,0.63145,0.63375,8901299999.0
2008-10-14 15:15:00,0.6339,0.6339,0.6319,0.6324,6982700059.0
2008-10-14 15:20:00,0.6324,0.6324,0.63115,0.6315,5000299996.0
2008-10-14 15:25:00,0.63135,0.63135,0.6306,0.631,5036300030.0
2008-10-14 15:30:00,0.6311,0.6335,0.6311,0.6322,6218000015.0
2008-10-14 15:35:00,0.63215,0.6334,0.6321,0.63225,6713100006.0
2008-10-14 15:40:00,0.6326,0.6326,0.6311,0.6312,9165999957.0
2008-10-14 15:45:00,0.6311,0.63135,0.6305,0.63075,8463000007.0
2008-10-14 15:50:00,0.6308,0.6313,0.6302,0.63075,10323999985.0
2008-10-14 15:55:00,0.6308,0.6316,0.628,0.6285,9954499985.0
2008-10-14 16:00:00,0.6286,0.6287,0.627,0.6287,9954499985.0
2008-10-14 16:05:00,0.6288,0.6295,0.6267,0.6267,9954499985.0
2008-10-14 16:10:00,0.6266,0.6272,0.6241,0.6257,9954499985.0
2008-10-14 16:15:00,0.6256,0.6263,0.6234,0.6261,8834300036.0
2008-10-14 16:20:00,0.626,0.6261,0.6233,0.6234,8087500070.0
2008-10-14 16:25:00,0.62325,0.6247,0.6232,0.62425,8958300082.0
2008-10-14 16:30:00,0.6244,0.6268,0.6244,0.6267,8200200028.0
2008-10-14 16:35:00,0.6268,0.627,0.6248,0.6248,7955300024.0
2008-10-14 16:40:00,0.6249,0.6252,0.6231,0.6231,10137500090.0
2008-10-14 16:45:00,0.6229,0.6236,0.6201,0.6229,10137500090.0
2008-10-14 16:50:00,0.623,0.6257,0.623,0.62485,10137500090.0
2008-10-14 16:55:00,0.62485,0.6267,0.6241,0.6266,7176599985.0
2008-10-14 17:00:00,0.6264,0.6266,0.6229,0.6229,9184999955.0
2008-10-14 17:05:00,0.6228,0.6228,0.62045,0.6218,8260399976.0
2008-10-14 17:10:00,0.622,0.6226,0.62165,0.6218,7851999950.0
2008-10-14 17:15:00,0.6228,0.6242,0.622,0.6237,3594899974.0
2008-10-14 17:20:00,0.624,0.6242,0.6228,0.6242,7103399986.0
2008-10-14 17:25:00,0.62505,0.6288,0.6242,0.6274,8666199974.0
2008-10-14 17:30:00,0.62735,0.628,0.6259,0.6262,6722999993.0
2008-10-14 17:35:00,0.626,0.6261,0.62465,0.6248,4489299999.0
2008-10-14 17:40:00,0.62475,0.6248,0.62395,0.6244,7376099999.0
2008-10-14 17:45:00,0.6243,0.6264,0.6234,0.626,5882600001.0
2008-10-14 17:50:00,0.626,0.626,0.62475,0.62475,4716499981.0
2008-10-14 17:55:00,0.62475,0.62475,0.6236,0.6239,8492199941.0
2008-10-14 18:00:00,0.6238,0.62425,0.62355,0.6236,3456900010.0
2008-10-14 18:05:00,0.6236,0.624,0.62355,0.6237,1800500001.0
2008-10-14 18:10:00,0.62352,0.6261,0.62334,0.6251,3494299990.0
2008-10-14 18:15:00,0.62495,0.62545,0.62495,0.6252,1330700023.0
2008-10-14 18:20:00,0.62525,0.62525,0.6234,0.62357,3538699999.0
2008-10-14 18:25:00,0.62405,0.6243,0.62326,0.62395,2866699994.0
2008-10-14 18:30:00,0.62395,0.62405,0.6226,0.6228,2038500010.0
2008-10-14 18:35:00,0.6226,0.6229,0.6226,0.6228,651600009.0
2008-10-14 18:40:00,0.62285,0.6246,0.6228,0.6246,1147200002.0
2008-10-14 18:45:00,0.62435,0.62435,0.6232,0.62385,1693000000.0
2008-10-14 18:50:00,0.6234,0.62445,0.6232,0.62425,2460500001.0
2008-10-14 18:55:00,0.6241,0.6241,0.6219,0.6219,3204799997.0
2008-10-14 19:00:00,0.62225,0.6224,0.62185,0.62228,5129999979.0
2008-10-14 19:05:00,0.6226,0.6226,0.62205,0.6226,2160599992.0
2008-10-14 19:10:00,0.62208,0.6228,0.62188,0.6228,3051599999.0
2008-10-14 19:15:00,0.6228,0.6228,0.62163,0.622,2178599996.0
2008-10-14 19:20:00,0.62205,0.62205,0.6201,0.6201,3547900008.0
2008-10-14 19:25:00,0.6202,0.62095,0.62,0.62085,3841200018.0
2008-10-14 19:30:00,0.62085,0.6221,0.62085,0.62205,2473100007.0
2008-10-14 19:35:00,0.62205,0.6225,0.62035,0.6206,2741199990.0
2008-10-14 19:40:00,0.62055,0.62055,0.6195,0.6195,971199997.0
2008-10-14 19:45:00,0.6194,0.6215,0.6194,0.6203,3992300045.0
2008-10-14 19:50:00,0.6203,0.6209,0.61965,0.6209,3363199957.0
2008-10-14 19:55:00,0.62085,0.62085,0.61925,0.61977,3106099992.0
2008-10-14 20:00:00,0.61987,0.62035,0.6194,0.6202,3461600011.0
2008-10-14 20:05:00,0.6202,0.62055,0.62,0.6205,2314799969.0
2008-10-14 20:10:00,0.6205,0.62075,0.61995,0.6207,3849000001.0
2008-10-14 20:15:00,0.62075,0.622,0.6199,0.62045,5802499980.0
2008-10-14 20:20:00,0.62055,0.6214,0.6205,0.6213,4196799958.0
2008-10-14 20:25:00,0.6212,0.62195,0.6208,0.6219,1221999991.0
2008-10-14 20:30:00,0.62173,0.62224,0.62145,0.62145,2233300002.0
2008-10-14 20:35:00,0.62155,0.62165,0.62104,0.62145,2661499986.0
2008-10-14 20:40:00,0.6214,0.6214,0.62085,0.6214,1926399997.0
2008-10-14 20:45:00,0.6215,0.62165,0.62105,0.62155,2728300000.0
2008-10-14 20:50:00,0.62155,0.62165,0.6213,0.6213,1995999979.0
2008-10-14 20:55:00,0.6213,0.6213,0.61995,0.62025,2593599993.0
2008-10-14 21:00:00,0.62025,0.62085,0.62015,0.6207,1896299998.0
2008-10-14 21:05:00,0.6207,0.62275,0.6207,0.6225,1986899997.0
2008-10-14 21:10:00,0.6225,0.6234,0.6217,0.62285,4549900005.0
2008-10-14 21:15:00,0.623,0.62325,0.62187,0.62199,2572400017.0
2008-10-14 21:20:00,0.62225,0.62225,0.6213,0.6213,1862199992.0
2008-10-14 21:25:00,0.62083,0.6217,0.62048,0.62131,1781999993.0
2008-10-14 21:30:00,0.6217,0.6228,0.6216,0.62255,3420799979.0
2008-10-14 21:35:00,0.6225,0.62255,0.62125,0.6214,1851099996.0
2008-10-14 21:40:00,0.6214,0.622,0.62095,0.6214,4080900017.0
2008-10-14 21:45:00,0.62086,0.62225,0.62065,0.62115,3721299986.0
2008-10-14 21:50:00,0.6211,0.6214,0.6211,0.62124,1571799998.0
2008-10-14 21:55:00,0.62123,0.6215,0.62112,0.62115,3231400000.0
2008-10-14 22:00:00,0.6211,0.62116,0.62057,0.6209,1846700014.0
2008-10-14 22:05:00,0.62038,0.62067,0.62,0.6205,2968900010.0
2008-10-14 22:10:00,0.6205,0.6207,0.62003,0.6205,954300012.0
2008-10-14 22:15:00,0.6205,0.6207,0.61992,0.6201,1562600014.0
2008-10-14 22:20:00,0.6201,0.62015,0.61901,0.61943,3108799996.0
2008-10-14 22:25:00,0.6196,0.6198,0.61855,0.61875,1852300005.0
2008-10-14 22:30:00,0.6191,0.6191,0.61785,0.61785,2458000015.0
2008-10-14 22:35:00,0.6183,0.6186,0.6178,0.6181,2622800012.0
2008-10-14 22:40:00,0.61835,0.6186,0.6178,0.61855,1190599991.0
2008-10-14 22:45:00,0.61845,0.619,0.6182,0.6185,2172400013.0
2008-10-14 22:50:00,0.61865,0.61865,0.61685,0.61755,1496400007.0
2008-10-14 22:55:00,0.61795,0.6185,0.6173,0.6178,1791200020.0
2008-10-14 23:00:00,0.6178,0.6178,0.61685,0.6171,506699990.0
2008-10-14 23:05:00,0.6172,0.61755,0.6162,0.61685,3003999992.0
2008-10-14 23:10:00,0.617,0.6175,0.6169,0.61715,1282499997.0
2008-10-14 23:15:00,0.61693,0.6186,0.61657,0.61828,1334799981.0
2008-10-14 23:20:00,0.6186,0.62005,0.6186,0.61995,1285800005.0
2008-10-14 23:25:00,0.61995,0.62075,0.61935,0.62035,2973099999.0
2008-10-14 23:30:00,0.62035,0.62055,0.6193,0.62055,2698200007.0
2008-10-14 23:35:00,0.621,0.6212,0.6201,0.6206,836500000.0
2008-10-14 23:40:00,0.6206,0.62065,0.6188,0.6188,3760499975.0
2008-10-14 23:45:00,0.619,0.61965,0.61875,0.6194,1983600013.0
2008-10-14 23:50:00,0.6193,0.6193,0.6177,0.61865,2065399980.0
2008-10-14 23:55:00,0.61885,0.61955,0.61885,0.6194,3207199998.0
2008-10-15 00:00:00,0.61945,0.62185,0.6194,0.6213,3239100017.0
2008-10-15 00:05:00,0.6213,0.6228,0.6213,0.622,2859899990.0
2008-10-15 00:10:00,0.622,0.62205,0.62035,0.6208,2095100013.0
2008-10-15 00:15:00,0.62049,0.62085,0.6193,0.61975,2163399998.0
2008-10-15 00:20:00,0.6199,0.62045,0.61959,0.62012,1581600012.0
2008-10-15 00:25:00,0.62016,0.6213,0.61979,0.6213,2613799992.0
2008-10-15 00:30:00,0.6214,0.6214,0.61885,0.6199,3181000006.0
2008-10-15 00:35:00,0.6199,0.62004,0.61988,0.6199,1616099999.0
2008-10-15 00:40:00,0.6199,0.62022,0.61935,0.6195,1234300002.0
2008-10-15 00:45:00,0.6195,0.6198,0.61869,0.6196,4267600022.0
2008-10-15 00:50:00,0.61985,0.6203,0.61945,0.6203,1664899997.0
2008-10-15 00:55:00,0.62036,0.6207,0.61997,0.6204,1319700000.0
2008-10-15 01:00:00,0.6204,0.6212,0.6197,0.6197,3342900003.0
2008-10-15 01:05:00,0.6199,0.6201,0.6192,0.6192,1123700004.0
2008-10-15 01:10:00,0.6192,0.61965,0.6192,0.6192,1388799995.0
2008-10-15 01:15:00,0.61935,0.62035,0.61935,0.61992,1380900007.0
2008-10-15 01:20:00,0.6202,0.6202,0.6188,0.6191,2864199981.0
2008-10-15 01:25:00,0.6191,0.6192,0.6181,0.6182,3876800011.0
2008-10-15 01:30:00,0.6186,0.6192,0.6186,0.61875,2653700001.0
2008-10-15 01:35:00,0.61875,0.61935,0.61865,0.6188,2642999986.0
2008-10-15 01:40:00,0.619,0.62135,0.6174,0.6177,5629499990.0
2008-10-15 01:45:00,0.6177,0.6186,0.61685,0.61855,5414300013.0
2008-10-15 01:50:00,0.61865,0.6189,0.61725,0.6184,4316100001.0
2008-10-15 01:55:00,0.61845,0.61845,0.61675,0.6174,3775000000.0
2008-10-15 02:00:00,0.61745,0.61745,0.61435,0.61565,5416099978.0
2008-10-15 02:05:00,0.6156,0.61565,0.6142,0.6143,4292900012.0
2008-10-15 02:10:00,0.6142,0.6152,0.6123,0.6152,5767099963.0
2008-10-15 02:15:00,0.6153,0.61745,0.61525,0.6153,4972400009.0
2008-10-15 02:20:00,0.6153,0.6168,0.615,0.61505,4323200008.0
2008-10-15 02:25:00,0.61505,0.61575,0.615,0.6151,1428100011.0
2008-10-15 02:30:00,0.6151,0.6151,0.6131,0.61315,3157299984.0
2008-10-15 02:35:00,0.6131,0.61405,0.6128,0.61335,2957100000.0
2008-10-15 02:40:00,0.6137,0.6144,0.612,0.6144,3411000011.0
2008-10-15 02:45:00,0.61455,0.6164,0.6145,0.615,3976899978.0
2008-10-15 02:50:00,0.6152,0.6163,0.6151,0.616,2774700003.0
2008-10-15 02:55:00,0.61615,0.61735,0.6159,0.6163,5253999965.0
2008-10-15 03:00:00,0.6164,0.61685,0.61535,0.61535,5347000000.0
2008-10-15 03:05:00,0.6154,0.61615,0.6153,0.6154,2980300001.0
2008-10-15 03:10:00,0.61535,0.61575,0.61345,0.6136,4423899986.0
2008-10-15 03:15:00,0.614,0.614,0.6132,0.6132,1772399971.0
2008-10-15 03:20:00,0.6133,0.6152,0.613,0.6149,3463099994.0
2008-10-15 03:25:00,0.6149,0.6157,0.61485,0.6154,2495100000.0
2008-10-15 03:30:00,0.6154,0.6166,0.6154,0.6166,3048299995.0
2008-10-15 03:35:00,0.6164,0.61665,0.6153,0.6154,2658600014.0
2008-10-15 03:40:00,0.6156,0.616,0.6155,0.6156,1802400012.0
2008-10-15 03:45:00,0.6156,0.6159,0.6149,0.6151,1547699998.0
2008-10-15 03:50:00,0.6151,0.61595,0.6151,0.61595,1465299997.0
2008-10-15 03:55:00,0.616,0.61655,0.616,0.61655,704700000.0
2008-10-15 04:00:00,0.61655,0.61695,0.61655,0.6166,1433200017.0
2008-10-15 04:05:00,0.6167,0.6168,0.6155,0.6163,1653700005.0
2008-10-15 04:10:00,0.61645,0.61645,0.61589,0.61645,2095700001.0
2008-10-15 04:15:00,0.6165,0.6165,0.615,0.6153,1830299983.0
2008-10-15 04:20:00,0.61491,0.61595,0.6138,0.614,2274400009.0
2008-10-15 04:25:00,0.6142,0.61495,0.6133,0.6142,3941299975.0
2008-10-15 04:30:00,0.6141,0.61585,0.6139,0.6157,2839999971.0
2008-10-15 04:35:00,0.61585,0.61615,0.6145,0.6146,3367700009.0
2008-10-15 04:40:00,0.6146,0.61535,0.6146,0.6151,2152399996.0
2008-10-15 04:45:00,0.6151,0.6163,0.6151,0.6157,3858300017.0
2008-10-15 04:50:00,0.6158,0.61645,0.61535,0.6161,2258999996.0
2008-10-15 04:55:00,0.61645,0.617,0.61645,0.6168,4376699981.0
2008-10-15 05:00:00,0.6168,0.6168,0.61566,0.6163,3409000000.0
2008-10-15 05:05:00,0.6164,0.61655,0.6164,0.6165,935399998.0
2008-10-15 05:10:00,0.6165,0.6165,0.6151,0.61545,2808399975.0
2008-10-15 05:15:00,0.61545,0.6155,0.614,0.6152,3897899968.0
2008-10-15 05:20:00,0.6152,0.61585,0.6151,0.6153,3695000010.0
2008-10-15 05:25:00,0.6152,0.6174,0.6146,0.6172,4063499983.0
2008-10-15 05:30:00,0.61715,0.61925,0.61715,0.6178,4939399996.0
2008-10-15 05:35:00,0.6178,0.6193,0.6178,0.6193,2119199994.0
2008-10-15 05:40:00,0.61945,0.6205,0.6182,0.6182,3679800001.0
2008-10-15 05:45:00,0.6182,0.61825,0.61655,0.6176,2977800020.0
2008-10-15 05:50:00,0.61785,0.6179,0.6151,0.6152,4790800023.0
2008-10-15 05:55:00,0.61545,0.6167,0.61545,0.61625,2636700016.0
2008-10-15 06:00:00,0.61625,0.6175,0.61585,0.61645,2714299986.0
2008-10-15 06:05:00,0.6166,0.6172,0.6161,0.6171,1543600002.0
2008-10-15 06:10:00,0.6171,0.61791,0.6171,0.61775,1345299984.0
2008-10-15 06:15:00,0.61755,0.6182,0.617,0.61785,2561100006.0
2008-10-15 06:20:00,0.61785,0.6183,0.6163,0.6166,2637400002.0
2008-10-15 06:25:00,0.6169,0.61755,0.6165,0.6171,1925700005.0
2008-10-15 06:30:00,0.6171,0.61755,0.61645,0.6172,1681300002.0
2008-10-15 06:35:00,0.61715,0.6173,0.616,0.6163,1666000003.0
2008-10-15 06:40:00,0.6163,0.6175,0.61585,0.61665,5988699983.0
2008-10-15 06:45:00,0.61665,0.61695,0.6162,0.6167,2054700004.0
2008-10-15 06:50:00,0.61675,0.6174,0.61623,0.61685,1394600001.0
2008-10-15 06:55:00,0.6168,0.6178,0.6167,0.6175,4109600012.0
2008-10-15 07:00:00,0.6175,0.6177,0.61695,0.6175,1978300015.0
2008-10-15 07:05:00,0.6175,0.6175,0.61545,0.61625,2854799986.0
2008-10-15 07:10:00,0.6162,0.617,0.61615,0.617,1905200001.0
2008-10-15 07:15:00,0.617,0.6176,0.61655,0.61755,1583400007.0
2008-10-15 07:20:00,0.61755,0.6185,0.6172,0.618,1991699989.0
2008-10-15 07:25:00,0.618,0.6193,0.61745,0.6193,2164700002.0
2008-10-15 07:30:00,0.6189,0.6202,0.61815,0.6196,4088599997.0
2008-10-15 07:35:00,0.6196,0.6196,0.61835,0.61855,3815199999.0
2008-10-15 07:40:00,0.61855,0.6192,0.6178,0.618,3486299994.0
2008-10-15 07:45:00,0.618,0.61855,0.6172,0.61755,6010800011.0
2008-10-15 07:50:00,0.61755,0.62005,0.61745,0.6196,4691400012.0
2008-10-15 07:55:00,0.6196,0.6207,0.6193,0.6203,5588299996.0
2008-10-15 08:00:00,0.62025,0.6216,0.6201,0.6203,5042799984.0
2008-10-15 08:05:00,0.6203,0.6209,0.6203,0.6208,4527399995.0
2008-10-15 08:10:00,0.62095,0.6218,0.6207,0.6213,6754400045.0
2008-10-15 08:15:00,0.6213,0.62155,0.62035,0.62035,6120000005.0
2008-10-15 08:20:00,0.6204,0.6204,0.61875,0.6196,8144300036.0
2008-10-15 08:25:00,0.61975,0.6203,0.6181,0.61835,4760499984.0
2008-10-15 08:30:00,0.6185,0.61865,0.61715,0.6182,5710900010.0
2008-10-15 08:35:00,0.6183,0.61935,0.61825,0.6189,4723200001.0
2008-10-15 08:40:00,0.61895,0.61985,0.6188,0.6198,5042100010.0
2008-10-15 08:45:00,0.6198,0.6218,0.6197,0.62125,8988199979.0
2008-10-15 08:50:00,0.6215,0.6215,0.62075,0.621,4370700021.0
2008-10-15 08:55:00,0.6211,0.6211,0.6207,0.6207,4000999977.0
2008-10-15 09:00:00,0.6208,0.6208,0.61855,0.6193,7489700016.0
2008-10-15 09:05:00,0.61945,0.61975,0.6181,0.61815,6537999979.0
2008-10-15 09:10:00,0.61815,0.6192,0.61795,0.6181,6061399994.0
2008-10-15 09:15:00,0.6182,0.61935,0.6176,0.61925,4223200002.0
2008-10-15 09:20:00,0.6192,0.6198,0.6183,0.6189,6913899977.0
2008-10-15 09:25:00,0.6189,0.6196,0.6188,0.6194,10030399979.0
2008-10-15 09:30:00,0.6196,0.62105,0.6194,0.6207,7780399990.0
2008-10-15 09:35:00,0.6207,0.6208,0.61825,0.61835,9991400042.0
2008-10-15 09:40:00,0.6186,0.6187,0.61665,0.6176,5666299981.0
2008-10-15 09:45:00,0.6173,0.6175,0.61615,0.6169,5511899990.0
2008-10-15 09:50:00,0.617,0.618,0.6167,0.61735,7075799939.0
2008-10-15 09:55:00,0.6173,0.618,0.6159,0.61795,5244500012.0
2008-10-15 10:00:00,0.618,0.61835,0.6169,0.61725,7069099988.0
2008-10-15 10:05:00,0.61725,0.6185,0.61725,0.6185,6291199991.0
2008-10-15 10:10:00,0.6186,0.6193,0.6181,0.619,7320100013.0
2008-10-15 10:15:00,0.619,0.61935,0.61845,0.6192,4381600004.0
2008-10-15 10:20:00,0.61905,0.6194,0.6178,0.61815,7226800026.0
2008-10-15 10:25:00,0.61815,0.6185,0.6174,0.61765,3201000008.0
2008-10-15 10:30:00,0.6177,0.61845,0.6168,0.6173,6909000007.0
2008-10-15 10:35:00,0.61725,0.61765,0.6169,0.61735,5074599992.0
2008-10-15 10:40:00,0.61735,0.619,0.6169,0.6185,6614899985.0
2008-10-15 10:45:00,0.61835,0.6192,0.61745,0.61815,6641199993.0
2008-10-15 10:50:00,0.6184,0.61855,0.61645,0.6167,7480400021.0
2008-10-15 10:55:00,0.6169,0.61695,0.6162,0.61695,5057700015.0
2008-10-15 11:00:00,0.61695,0.6179,0.61695,0.6179,5597899992.0
2008-10-15 11:05:00,0.61775,0.6197,0.6175,0.6184,4142299991.0
2008-10-15 11:10:00,0.61845,0.6188,0.61845,0.61855,4448700011.0
2008-10-15 11:15:00,0.6187,0.6187,0.6179,0.6181,4753599985.0
2008-10-15 11:20:00,0.61805,0.619,0.61805,0.61875,4983399987.0
2008-10-15 11:25:00,0.61875,0.61895,0.61865,0.61895,2315300012.0
2008-10-15 11:30:00,0.61895,0.61945,0.6189,0.61935,2325099982.0
2008-10-15 11:35:00,0.61935,0.6197,0.6187,0.6187,2110800001.0
2008-10-15 11:40:00,0.61875,0.61935,0.6187,0.61915,4676699992.0
2008-10-15 11:45:00,0.61915,0.6194,0.619,0.619,1956500001.0
2008-10-15 11:50:00,0.61915,0.6192,0.6179,0.6179,6782999925.0
2008-10-15 11:55:00,0.6179,0.61915,0.6179,0.61915,3658100017.0
2008-10-15 12:00:00,0.61915,0.6214,0.61905,0.62025,5347599985.0
2008-10-15 12:05:00,0.62005,0.6212,0.6189,0.6198,8166099963.0
2008-10-15 12:10:00,0.6201,0.62025,0.6192,0.61975,2904300020.0
2008-10-15 12:15:00,0.61975,0.6199,0.6195,0.6196,3012700008.0
2008-10-15 12:20:00,0.6196,0.6199,0.619,0.6191,5357900016.0
2008-10-15 12:25:00,0.61905,0.6194,0.61895,0.61925,4883600002.0
2008-10-15 12:30:00,0.6193,0.6217,0.6193,0.621,2483499986.0
2008-10-15 12:35:00,0.621,0.6222,0.62095,0.62205,6074600034.0
2008-10-15 12:40:00,0.62205,0.62225,0.6213,0.62145,3987900022.0
2008-10-15 12:45:00,0.62145,0.6241,0.6214,0.6228,8744399967.0
2008-10-15 12:50:00,0.6229,0.62435,0.6229,0.6235,5665099979.0
2008-10-15 12:55:00,0.6234,0.6244,0.622,0.6236,7202499984.0
2008-10-15 13:00:00,0.6234,0.6246,0.62235,0.623,8287900002.0
2008-10-15 13:05:00,0.623,0.624,0.6204,0.622,5014700001.0
2008-10-15 13:10:00,0.6222,0.6229,0.62195,0.6224,5037799987.0
2008-10-15 13:15:00,0.6224,0.62335,0.62195,0.62315,6322599981.0
2008-10-15 13:20:00,0.6231,0.62365,0.623,0.62355,3089699998.0
2008-10-15 13:25:00,0.6239,0.6239,0.62175,0.6218,7021999999.0
2008-10-15 13:30:00,0.62185,0.624,0.6217,0.6231,5307899979.0
2008-10-15 13:35:00,0.62295,0.62355,0.62145,0.62165,7124900014.0
2008-10-15 13:40:00,0.6218,0.622,0.6202,0.62045,6144600001.0
2008-10-15 13:45:00,0.62025,0.6247,0.6202,0.62365,8944699979.0
2008-10-15 13:50:00,0.6237,0.62435,0.62325,0.6237,8327800014.0
2008-10-15 13:55:00,0.62385,0.62485,0.6236,0.62445,6481000021.0
2008-10-15 14:00:00,0.6244,0.6275,0.62395,0.626,8867000003.0
2008-10-15 14:05:00,0.62605,0.62605,0.6253,0.62585,7465599960.0
2008-10-15 14:10:00,0.6258,0.62685,0.6255,0.6257,6820600023.0
2008-10-15 14:15:00,0.6256,0.6267,0.62325,0.62325,7455999965.0
2008-10-15 14:20:00,0.6232,0.6235,0.6206,0.622,10723999950.0
2008-10-15 14:25:00,0.6219,0.62255,0.62085,0.62165,5526999983.0
2008-10-15 14:30:00,0.62155,0.62235,0.6206,0.6217,5255899981.0
2008-10-15 14:35:00,0.6219,0.6231,0.62125,0.6231,3345299992.0
2008-10-15 14:40:00,0.623,0.6244,0.62265,0.62355,7563199990.0
2008-10-15 14:45:00,0.6237,0.62405,0.622,0.6234,9701699918.0
2008-10-15 14:50:00,0.6234,0.6239,0.6231,0.6234,5488200017.0
2008-10-15 14:55:00,0.6227,0.6234,0.6208,0.6219,6851200002.0
2008-10-15 15:00:00,0.62195,0.6223,0.6192,0.6213,7909999998.0
2008-10-15 15:05:00,0.6212,0.62345,0.6201,0.62345,3065499978.0
2008-10-15 15:10:00,0.62345,0.62395,0.6225,0.62395,5156800005.0
2008-10-15 15:15:00,0.62405,0.62465,0.6224,0.62295,5006199973.0
2008-10-15 15:20:00,0.62275,0.6234,0.62235,0.6232,4027199995.0
2008-10-15 15:25:00,0.6232,0.6233,0.62255,0.6228,2777000011.0
2008-10-15 15:30:00,0.6228,0.6236,0.6214,0.623,10262499965.0
2008-10-15 15:35:00,0.6229,0.6239,0.6217,0.62275,8798500022.0
2008-10-15 15:40:00,0.6228,0.6247,0.6219,0.6241,8361500055.0
2008-10-15 15:45:00,0.6238,0.6244,0.6229,0.6232,8361500055.0
2008-10-15 15:50:00,0.6233,0.6239,0.6229,0.6237,9207500033.0
2008-10-15 15:55:00,0.62355,0.6237,0.6225,0.623,6375000003.0
2008-10-15 16:00:00,0.6232,0.6235,0.62195,0.6228,3763099996.0
2008-10-15 16:05:00,0.6227,0.6229,0.6215,0.6217,6225699952.0
2008-10-15 16:10:00,0.6218,0.6228,0.6214,0.622,6939999920.0
2008-10-15 16:15:00,0.6219,0.6222,0.6205,0.6212,6939999920.0
2008-10-15 16:20:00,0.6214,0.6223,0.6209,0.622,7805899991.0
2008-10-15 16:25:00,0.622,0.6221,0.6214,0.62205,7644700050.0
2008-10-15 16:30:00,0.6221,0.6249,0.62195,0.6245,10152100020.0
2008-10-15 16:35:00,0.6246,0.6265,0.62355,0.62455,10305399989.0
2008-10-15 16:40:00,0.6247,0.6262,0.623,0.623,6952999995.0
2008-10-15 16:45:00,0.623,0.6232,0.6213,0.622,8070800018.0
2008-10-15 16:50:00,0.62205,0.6222,0.6191,0.6214,5214500014.0
2008-10-15 16:55:00,0.6212,0.6229,0.6185,0.6187,4956200017.0
2008-10-15 17:00:00,0.6188,0.6197,0.6182,0.6191,6879299948.0
2008-10-15 17:05:00,0.61915,0.62005,0.61905,0.6197,4957899946.0
2008-10-15 17:10:00,0.6198,0.6211,0.6182,0.6208,7075999979.0
2008-10-15 17:15:00,0.6207,0.6222,0.6206,0.622,6861499985.0
2008-10-15 17:20:00,0.6219,0.6219,0.6173,0.6174,8965500006.0
2008-10-15 17:25:00,0.6175,0.6195,0.6173,0.6195,9783800049.0
2008-10-15 17:30:00,0.6194,0.6198,0.6154,0.6158,8015000045.0
2008-10-15 17:35:00,0.6157,0.6166,0.6154,0.61645,8015000045.0
2008-10-15 17:40:00,0.61655,0.61735,0.61595,0.6166,8329900034.0
2008-10-15 17:45:00,0.6165,0.6174,0.6158,0.6161,6196900022.0
2008-10-15 17:50:00,0.6163,0.61835,0.61625,0.6178,7227200023.0
2008-10-15 17:55:00,0.61785,0.6183,0.6171,0.6176,6739500038.0
2008-10-15 18:00:00,0.6175,0.6193,0.61745,0.6186,5881200012.0
2008-10-15 18:05:00,0.6187,0.61905,0.6171,0.6186,8528099974.0
2008-10-15 18:10:00,0.61865,0.61945,0.6173,0.6174,4532100021.0
2008-10-15 18:15:00,0.6174,0.6174,0.6159,0.61665,1720399982.0
2008-10-15 18:20:00,0.6167,0.617,0.6161,0.6161,1891299998.0
2008-10-15 18:25:00,0.6161,0.61645,0.6158,0.6162,1818699992.0
2008-10-15 18:30:00,0.6156,0.6165,0.6156,0.6158,3382200016.0
2008-10-15 18:35:00,0.6158,0.617,0.61545,0.6166,4533999974.0
2008-10-15 18:40:00,0.6166,0.6179,0.6165,0.61715,6767899981.0
2008-10-15 18:45:00,0.61715,0.61735,0.6167,0.61735,1739100018.0
2008-10-15 18:50:00,0.61735,0.6175,0.6169,0.617,1199500005.0
2008-10-15 18:55:00,0.617,0.61755,0.6161,0.6168,3933900016.0
2008-10-15 19:00:00,0.61675,0.6168,0.6158,0.61595,5119900001.0
2008-10-15 19:05:00,0.61595,0.61595,0.6145,0.6147,3288399997.0
2008-10-15 19:10:00,0.6146,0.61475,0.61429,0.61442,2546399971.0
2008-10-15 19:15:00,0.6147,0.6154,0.61425,0.6145,2863499993.0
2008-10-15 19:20:00,0.61455,0.61485,0.613,0.61335,2437099991.0
2008-10-15 19:25:00,0.6136,0.6155,0.6117,0.61455,5682699999.0
2008-10-15 19:30:00,0.61465,0.61535,0.6137,0.6137,3672399995.0
2008-10-15 19:35:00,0.61365,0.61365,0.61185,0.6122,3162299992.0
2008-10-15 19:40:00,0.6122,0.6128,0.61155,0.61155,2546000012.0
2008-10-15 19:45:00,0.61165,0.61205,0.61115,0.612,3799000006.0
2008-10-15 19:50:00,0.61195,0.61195,0.6115,0.61155,2446399999.0
2008-10-15 19:55:00,0.61155,0.61155,0.60595,0.60755,7113199984.0
2008-10-15 20:00:00,0.6075,0.6078,0.6059,0.6072,9136499995.0
2008-10-15 20:05:00,0.6065,0.6075,0.60635,0.607,6055899995.0
2008-10-15 20:10:00,0.60682,0.6073,0.60665,0.60715,2461399984.0
2008-10-15 20:15:00,0.6071,0.6072,0.60545,0.6066,5807300003.0
2008-10-15 20:20:00,0.6066,0.6087,0.60595,0.60865,5697699986.0
2008-10-15 20:25:00,0.60885,0.60965,0.6074,0.60795,3545799985.0
2008-10-15 20:30:00,0.6081,0.60815,0.60746,0.60753,1037599993.0
2008-10-15 20:35:00,0.6078,0.6078,0.60585,0.606,3410799992.0
2008-10-15 20:40:00,0.60615,0.6077,0.606,0.60735,2466799987.0
2008-10-15 20:45:00,0.6075,0.60785,0.60625,0.60715,3996400027.0
2008-10-15 20:50:00,0.60725,0.6075,0.60615,0.6067,1313000000.0
2008-10-15 20:55:00,0.607,0.607,0.60624,0.6064,650900000.0
2008-10-15 21:00:00,0.60655,0.6067,0.60572,0.6065,2282600005.0
2008-10-15 21:05:00,0.6065,0.6076,0.606,0.6071,2912399998.0
2008-10-15 21:10:00,0.6069,0.6071,0.6061,0.6063,2216999997.0
2008-10-15 21:15:00,0.6062,0.60635,0.6059,0.60595,931100009.0
2008-10-15 21:20:00,0.60573,0.60615,0.60552,0.6061,2955299975.0
2008-10-15 21:25:00,0.6061,0.60725,0.6061,0.6064,3571099972.0
2008-10-15 21:30:00,0.6064,0.6064,0.6041,0.60425,5205699992.0
2008-10-15 21:35:00,0.6058,0.60625,0.6043,0.6046,2423400017.0
2008-10-15 21:40:00,0.6044,0.6044,0.60395,0.60415,2344899985.0
2008-10-15 21:45:00,0.6044,0.60455,0.60085,0.603,3678399994.0
2008-10-15 21:50:00,0.6028,0.6028,0.6008,0.6023,3070800013.0
2008-10-15 21:55:00,0.60235,0.60235,0.6009,0.6012,2176899998.0
2008-10-15 22:00:00,0.60115,0.60175,0.6004,0.6004,2823800001.0
2008-10-15 22:05:00,0.6004,0.6009,0.596,0.596,6411099970.0
2008-10-15 22:10:00,0.59555,0.601,0.59555,0.5991,5835599974.0
2008-10-15 22:15:00,0.5991,0.60085,0.5991,0.6001,3793800016.0
2008-10-15 22:20:00,0.599,0.5998,0.598,0.5982,2590000009.0
2008-10-15 22:25:00,0.5983,0.59905,0.5976,0.59815,4000199982.0
2008-10-15 22:30:00,0.5982,0.5998,0.59815,0.5998,2579400000.0
2008-10-15 22:35:00,0.5997,0.6011,0.5997,0.60035,2136799999.0
2008-10-15 22:40:00,0.6003,0.60045,0.59935,0.5997,1678100007.0
2008-10-15 22:45:00,0.59995,0.6005,0.59955,0.6002,1800700004.0
2008-10-15 22:50:00,0.6002,0.6002,0.59945,0.59968,2408099999.0
2008-10-15 22:55:00,0.6,0.6,0.59855,0.5988,1483600012.0
2008-10-15 23:00:00,0.59795,0.5989,0.59786,0.5986,626500014.0
2008-10-15 23:05:00,0.5986,0.59865,0.59685,0.59725,1560600015.0
2008-10-15 23:10:00,0.59705,0.59705,0.5963,0.5964,2464100012.0
2008-10-15 23:15:00,0.5964,0.5964,0.593,0.59375,3220600017.0
2008-10-15 23:20:00,0.59395,0.59685,0.5939,0.59525,4484900022.0
2008-10-15 23:25:00,0.59495,0.59585,0.5926,0.5928,3382900006.0
2008-10-15 23:30:00,0.59175,0.5951,0.59075,0.5949,4030299990.0
2008-10-15 23:35:00,0.5945,0.5953,0.5914,0.59165,2646299977.0
2008-10-15 23:40:00,0.59165,0.59455,0.59165,0.5944,3056399988.0
2008-10-15 23:45:00,0.59426,0.59461,0.59417,0.5945,700400012.0
2008-10-15 23:50:00,0.5945,0.5947,0.59407,0.5947,1950899994.0
2008-10-15 23:55:00,0.5948,0.59545,0.5948,0.5953,758899988.0
2008-10-16 00:00:00,0.5952,0.5955,0.5951,0.5953,858600004.0
2008-10-16 00:05:00,0.5953,0.5957,0.5937,0.59395,1712499994.0
2008-10-16 00:10:00,0.594,0.5952,0.5937,0.5952,1572400016.0
2008-10-16 00:15:00,0.5954,0.5973,0.59515,0.59515,2957299985.0
2008-10-16 00:20:00,0.5955,0.5955,0.5947,0.5953,3542000021.0
2008-10-16 00:25:00,0.59555,0.5964,0.5949,0.596,2844799994.0
2008-10-16 00:30:00,0.59637,0.59659,0.59515,0.5953,2169700025.0
2008-10-16 00:35:00,0.5953,0.5968,0.5953,0.5963,2977099988.0
2008-10-16 00:40:00,0.5964,0.5964,0.5953,0.5953,2351300004.0
2008-10-16 00:45:00,0.5953,0.5975,0.5952,0.59665,1525800001.0
2008-10-16 00:50:00,0.5968,0.5972,0.5964,0.59665,3116900001.0
2008-10-16 00:55:00,0.5968,0.5968,0.59588,0.5967,1432600014.0
2008-10-16 01:00:00,0.5968,0.59725,0.59645,0.5968,1605700010.0
2008-10-16 01:05:00,0.5969,0.597,0.5934,0.59435,3322799997.0
2008-10-16 01:10:00,0.59445,0.5953,0.594,0.5951,3390999996.0
2008-10-16 01:15:00,0.5953,0.5955,0.59465,0.5952,4086600036.0
2008-10-16 01:20:00,0.5952,0.59685,0.5948,0.5968,3196199985.0
2008-10-16 01:25:00,0.5968,0.598,0.5963,0.598,3120699992.0
2008-10-16 01:30:00,0.598,0.5981,0.5975,0.5977,1409099981.0
2008-10-16 01:35:00,0.5976,0.5977,0.59685,0.59685,2270200025.0
2008-10-16 01:40:00,0.59715,0.5978,0.59655,0.597,2381599989.0
2008-10-16 01:45:00,0.597,0.5972,0.59644,0.597,1286900005.0
2008-10-16 01:50:00,0.5968,0.59695,0.59645,0.5967,2287700005.0
2008-10-16 01:55:00,0.5967,0.59745,0.5967,0.59745,2971700013.0
2008-10-16 02:00:00,0.5973,0.5989,0.5973,0.5988,3305400024.0
2008-10-16 02:05:00,0.5989,0.59975,0.59885,0.5991,4532800000.0
2008-10-16 02:10:00,0.5991,0.60035,0.59867,0.60035,3359400019.0
2008-10-16 02:15:00,0.6002,0.6002,0.5988,0.5992,2678300005.0
2008-10-16 02:20:00,0.59925,0.59945,0.5991,0.5991,1568900002.0
2008-10-16 02:25:00,0.5986,0.6,0.5984,0.6,2743899997.0
2008-10-16 02:30:00,0.60005,0.6043,0.59965,0.6031,5087800006.0
2008-10-16 02:35:00,0.6033,0.6059,0.6033,0.6059,4782100018.0
2008-10-16 02:40:00,0.6059,0.6116,0.6059,0.611,6571999986.0
2008-10-16 02:45:00,0.6106,0.6118,0.6052,0.6062,8066699997.0
2008-10-16 02:50:00,0.6058,0.6073,0.60575,0.6059,5031599998.0
2008-10-16 02:55:00,0.6059,0.6062,0.60535,0.6059,3688000000.0
2008-10-16 03:00:00,0.606,0.6074,0.606,0.60645,2630399976.0
2008-10-16 03:05:00,0.6064,0.6075,0.6054,0.6069,5590200000.0
2008-10-16 03:10:00,0.6067,0.60985,0.6067,0.6098,6988899985.0
2008-10-16 03:15:00,0.6099,0.6099,0.6076,0.60875,5736200009.0
2008-10-16 03:20:00,0.60875,0.6096,0.60755,0.60945,5242799992.0
2008-10-16 03:25:00,0.6097,0.6131,0.6085,0.61,5586599990.0
2008-10-16 03:30:00,0.60995,0.61115,0.6096,0.61005,4173600020.0
2008-10-16 03:35:00,0.6101,0.6103,0.609,0.6103,3710999994.0
2008-10-16 03:40:00,0.6104,0.611,0.6096,0.6106,3323500002.0
2008-10-16 03:45:00,0.6106,0.6106,0.6084,0.60945,5263599996.0
2008-10-16 03:50:00,0.60955,0.61435,0.60923,0.61435,2835800008.0
2008-10-16 03:55:00,0.61435,0.6157,0.61325,0.6157,3849600014.0
2008-10-16 04:00:00,0.6157,0.6169,0.6144,0.6157,4546300004.0
2008-10-16 04:05:00,0.6156,0.61855,0.61495,0.6179,7113100017.0
2008-10-16 04:10:00,0.6179,0.61805,0.6156,0.6162,5935700027.0
2008-10-16 04:15:00,0.6162,0.6165,0.61495,0.6152,3570900016.0
2008-10-16 04:20:00,0.6152,0.61675,0.6147,0.61585,5991999989.0
2008-10-16 04:25:00,0.6159,0.6159,0.61345,0.61345,2666300002.0
2008-10-16 04:30:00,0.6139,0.614,0.613,0.6131,2999100002.0
2008-10-16 04:35:00,0.6131,0.6131,0.6113,0.6113,3147000016.0
2008-10-16 04:40:00,0.6113,0.6113,0.6096,0.611,3091499996.0
2008-10-16 04:45:00,0.611,0.61185,0.6109,0.61185,2601500001.0
2008-10-16 04:50:00,0.6118,0.614,0.6118,0.6131,6517199969.0
2008-10-16 04:55:00,0.6131,0.6133,0.6111,0.6111,3047400006.0
2008-10-16 05:00:00,0.6111,0.6115,0.6099,0.61,3483499992.0
2008-10-16 05:05:00,0.6096,0.611,0.60945,0.61,4339499990.0
2008-10-16 05:10:00,0.61,0.6101,0.6094,0.6096,798300014.0
2008-10-16 05:15:00,0.60975,0.6114,0.60945,0.611,1489700003.0
2008-10-16 05:20:00,0.6112,0.61135,0.60995,0.61075,596500003.0
2008-10-16 05:25:00,0.6101,0.61085,0.60949,0.60958,2324400003.0
2008-10-16 05:30:00,0.60985,0.60995,0.60886,0.60892,1939399999.0
2008-10-16 05:35:00,0.60971,0.6102,0.6095,0.6102,1402300012.0
2008-10-16 05:40:00,0.6102,0.61125,0.6099,0.611,2978900013.0
2008-10-16 05:45:00,0.611,0.61125,0.6103,0.61095,1767400005.0
2008-10-16 05:50:00,0.6109,0.6109,0.6099,0.6099,1073800000.0
2008-10-16 05:55:00,0.6101,0.611,0.60995,0.611,1630400007.0
2008-10-16 06:00:00,0.6087,0.61115,0.60866,0.6106,1421100007.0
2008-10-16 06:05:00,0.6106,0.6106,0.6096,0.60965,1860999987.0
2008-10-16 06:10:00,0.6097,0.61015,0.6087,0.6093,2254500004.0
2008-10-16 06:15:00,0.60915,0.6092,0.608,0.60869,2313400007.0
2008-10-16 06:20:00,0.6081,0.6098,0.6081,0.6082,1577100011.0
2008-10-16 06:25:00,0.60845,0.60855,0.606,0.607,2964700015.0
2008-10-16 06:30:00,0.60705,0.60785,0.6064,0.6074,2633700003.0
2008-10-16 06:35:00,0.60745,0.6075,0.6069,0.6071,1321100008.0
2008-10-16 06:40:00,0.6071,0.608,0.6061,0.6076,2334999991.0
2008-10-16 06:45:00,0.6076,0.6086,0.6076,0.60855,2625399971.0
2008-10-16 06:50:00,0.6085,0.6096,0.6084,0.60845,2749899990.0
2008-10-16 06:55:00,0.6084,0.60975,0.60755,0.60925,3296899996.0
2008-10-16 07:00:00,0.6092,0.6117,0.6092,0.6113,3320299993.0
2008-10-16 07:05:00,0.6111,0.6123,0.6103,0.6118,3383999997.0
2008-10-16 07:10:00,0.61185,0.6119,0.61,0.61085,3858100018.0
2008-10-16 07:15:00,0.611,0.6111,0.6085,0.60865,3104200009.0
2008-10-16 07:20:00,0.6086,0.60985,0.6086,0.60874,2398900010.0
2008-10-16 07:25:00,0.6095,0.61125,0.60905,0.61065,1340699983.0
2008-10-16 07:30:00,0.61065,0.61155,0.6094,0.6094,2051099998.0
2008-10-16 07:35:00,0.6094,0.60945,0.607,0.607,1796000003.0
2008-10-16 07:40:00,0.6073,0.6084,0.60475,0.6068,6126500024.0
2008-10-16 07:45:00,0.6068,0.60865,0.6061,0.60675,3885300002.0
2008-10-16 07:50:00,0.60785,0.6088,0.60695,0.60695,2693900001.0
2008-10-16 07:55:00,0.60725,0.6077,0.6056,0.60635,3401099978.0
2008-10-16 08:00:00,0.60635,0.6076,0.60555,0.6062,2715000002.0
2008-10-16 08:05:00,0.6057,0.60695,0.6056,0.6061,3888400028.0
2008-10-16 08:10:00,0.6061,0.6061,0.60225,0.60485,4498600015.0
2008-10-16 08:15:00,0.60485,0.60635,0.603,0.60635,6296300051.0
2008-10-16 08:20:00,0.60575,0.60745,0.6057,0.60645,4608300002.0
2008-10-16 08:25:00,0.60665,0.61005,0.6063,0.60965,7276299956.0
2008-10-16 08:30:00,0.6095,0.6095,0.6061,0.60875,5976700004.0
2008-10-16 08:35:00,0.60875,0.6103,0.6085,0.6089,4807699997.0
2008-10-16 08:40:00,0.60885,0.60925,0.6081,0.6088,3005499999.0
2008-10-16 08:45:00,0.6088,0.6099,0.60815,0.60825,4659699988.0
2008-10-16 08:50:00,0.60845,0.609,0.6069,0.60805,2644300003.0
2008-10-16 08:55:00,0.6079,0.6085,0.6053,0.6059,4088999981.0
2008-10-16 09:00:00,0.6059,0.609,0.6054,0.609,4959700027.0
2008-10-16 09:05:00,0.60895,0.6101,0.6063,0.6079,6896000037.0
2008-10-16 09:10:00,0.6079,0.60805,0.60655,0.6072,6149899995.0
2008-10-16 09:15:00,0.6074,0.6078,0.6038,0.60405,5390199966.0
2008-10-16 09:20:00,0.6044,0.608,0.6044,0.60675,7742399981.0
2008-10-16 09:25:00,0.60695,0.6089,0.60695,0.6083,6178799984.0
2008-10-16 09:30:00,0.6085,0.60985,0.60675,0.60855,8715299983.0
2008-10-16 09:35:00,0.60865,0.61025,0.6082,0.61025,6424000001.0
2008-10-16 09:40:00,0.61025,0.611,0.6094,0.6106,6411700014.0
2008-10-16 09:45:00,0.6107,0.6112,0.6093,0.6102,6297300035.0
2008-10-16 09:50:00,0.6103,0.6125,0.6101,0.6124,4936256602.0
2008-10-16 09:55:00,0.6124,0.6124,0.6115,0.6117,4311100007.0
2008-10-16 10:00:00,0.6115,0.6122,0.6115,0.6119,5185600027.0
2008-10-16 10:05:00,0.6121,0.6151,0.6119,0.6142,5835200034.0
2008-10-16 10:10:00,0.6142,0.6144,0.61305,0.6133,2088900023.0
2008-10-16 10:15:00,0.6134,0.6134,0.6127,0.6131,2022900007.0
2008-10-16 10:20:00,0.6131,0.614,0.61265,0.61295,3921100013.0
2008-10-16 10:25:00,0.6128,0.61315,0.6126,0.6126,3886900023.0
2008-10-16 10:30:00,0.6126,0.6126,0.611,0.6115,4510500009.0
2008-10-16 10:35:00,0.6115,0.6134,0.60955,0.61265,5136299970.0
2008-10-16 10:40:00,0.6127,0.61305,0.61175,0.6121,2656900017.0
2008-10-16 10:45:00,0.6121,0.6121,0.6115,0.61205,5683100008.0
2008-10-16 10:50:00,0.61205,0.6125,0.61155,0.6121,3025400003.0
2008-10-16 10:55:00,0.61205,0.61215,0.61185,0.61185,1649199987.0
2008-10-16 11:00:00,0.61185,0.6126,0.61147,0.6126,3480599986.0
2008-10-16 11:05:00,0.61285,0.61475,0.6124,0.614,5155500017.0
2008-10-16 11:10:00,0.6142,0.61495,0.61405,0.61435,2399199991.0
2008-10-16 11:15:00,0.61435,0.6147,0.6139,0.6146,5646999984.0
2008-10-16 11:20:00,0.6147,0.61475,0.61285,0.61345,4012999970.0
2008-10-16 11:25:00,0.61345,0.61365,0.6126,0.6126,1105999998.0
2008-10-16 11:30:00,0.61205,0.61205,0.60915,0.61055,3905300014.0
2008-10-16 11:35:00,0.61045,0.61045,0.6098,0.61,1489999985.0
2008-10-16 11:40:00,0.6099,0.61,0.6085,0.6086,3415899995.0
2008-10-16 11:45:00,0.6082,0.60955,0.60685,0.60925,3936399989.0
2008-10-16 11:50:00,0.6095,0.6107,0.6074,0.6076,5137000019.0
2008-10-16 11:55:00,0.60775,0.60805,0.60535,0.60595,7002800036.0
2008-10-16 12:00:00,0.6059,0.6059,0.60485,0.6057,4515199976.0
2008-10-16 12:05:00,0.60575,0.60725,0.60555,0.60725,3298100020.0
2008-10-16 12:10:00,0.6073,0.6083,0.6067,0.607,3923899985.0
2008-10-16 12:15:00,0.6071,0.6076,0.606,0.60615,2934900012.0
2008-10-16 12:20:00,0.60605,0.607,0.60605,0.607,2493399995.0
2008-10-16 12:25:00,0.60695,0.60765,0.6068,0.6074,2955799988.0
2008-10-16 12:30:00,0.60715,0.6073,0.60605,0.6073,3023699994.0
2008-10-16 12:35:00,0.6071,0.60805,0.6071,0.60795,1192200008.0
2008-10-16 12:40:00,0.6076,0.60915,0.6076,0.6088,3487700006.0
2008-10-16 12:45:00,0.60875,0.60945,0.60765,0.60945,6409300033.0
2008-10-16 12:50:00,0.6095,0.61135,0.6093,0.61,4973700000.0
2008-10-16 12:55:00,0.61,0.6108,0.60995,0.6107,3470699983.0
2008-10-16 13:00:00,0.61075,0.61115,0.61,0.6101,3501999998.0
2008-10-16 13:05:00,0.6102,0.6111,0.6096,0.60985,6002099995.0
2008-10-16 13:10:00,0.61,0.6101,0.60899,0.6101,5724600002.0
2008-10-16 13:15:00,0.61015,0.6111,0.6101,0.61045,5645800026.0
2008-10-16 13:20:00,0.61055,0.61135,0.61045,0.61055,4528500030.0
2008-10-16 13:25:00,0.6104,0.6104,0.60915,0.6099,4416099967.0
2008-10-16 13:30:00,0.6099,0.61025,0.6096,0.60995,2188299994.0
2008-10-16 13:35:00,0.60995,0.6111,0.6097,0.61075,4770299977.0
2008-10-16 13:40:00,0.61065,0.61065,0.6098,0.61025,970600009.0
2008-10-16 13:45:00,0.6102,0.6102,0.60875,0.6096,3181399979.0
2008-10-16 13:50:00,0.60965,0.6107,0.60895,0.6101,5837200032.0
2008-10-16 13:55:00,0.61005,0.61025,0.61,0.6101,1961100000.0
2008-10-16 14:00:00,0.6101,0.6103,0.6096,0.6101,4199900003.0
2008-10-16 14:05:00,0.6101,0.61015,0.60955,0.6097,3979300025.0
2008-10-16 14:10:00,0.60975,0.61005,0.6093,0.61005,1334699986.0
2008-10-16 14:15:00,0.61025,0.6116,0.61015,0.6115,6655600028.0
2008-10-16 14:20:00,0.6116,0.61415,0.6115,0.61235,7225700033.0
2008-10-16 14:25:00,0.6125,0.6131,0.6117,0.612,3736600012.0
2008-10-16 14:30:00,0.612,0.61425,0.612,0.6139,5726599977.0
2008-10-16 14:35:00,0.6142,0.6172,0.6139,0.6163,5367299958.0
2008-10-16 14:40:00,0.6163,0.6199,0.61605,0.61615,7988400057.0
2008-10-16 14:45:00,0.61615,0.6181,0.6149,0.6165,9605399914.0
2008-10-16 14:50:00,0.6166,0.6172,0.61455,0.6146,9680599979.0
2008-10-16 14:55:00,0.6146,0.6157,0.6106,0.61355,7984004561.0
2008-10-16 15:00:00,0.6117,0.6125,0.6104,0.61095,6564200000.0
2008-10-16 15:05:00,0.611,0.6113,0.6105,0.6106,4538999997.0
2008-10-16 15:10:00,0.6107,0.6109,0.60925,0.6094,4783400015.0
2008-10-16 15:15:00,0.60955,0.6104,0.60885,0.6104,5016861855.0
2008-10-16 15:20:00,0.6104,0.6106,0.6098,0.6098,4363999988.0
2008-10-16 15:25:00,0.60985,0.6104,0.6092,0.6102,7147099980.0
2008-10-16 15:30:00,0.61025,0.61065,0.6076,0.6084,7949200013.0
2008-10-16 15:35:00,0.6082,0.6108,0.6082,0.6102,8194900011.0
2008-10-16 15:40:00,0.6101,0.612,0.6101,0.611,5443299994.0
2008-10-16 15:45:00,0.6107,0.61115,0.61015,0.611,7247000001.0
2008-10-16 15:50:00,0.6111,0.6117,0.6102,0.6103,4736799987.0
2008-10-16 15:55:00,0.61,0.6103,0.6084,0.60935,4809399955.0
2008-10-16 16:00:00,0.60935,0.60935,0.6066,0.60725,5454400003.0
2008-10-16 16:05:00,0.60745,0.6091,0.60745,0.6089,8257499963.0
2008-10-16 16:10:00,0.60895,0.60895,0.6064,0.6074,9269600003.0
2008-10-16 16:15:00,0.6073,0.60805,0.6049,0.6053,7679899988.0
2008-10-16 16:20:00,0.6052,0.6081,0.604,0.6061,7936200044.0
2008-10-16 16:25:00,0.6057,0.6081,0.6055,0.6063,8382100023.0
2008-10-16 16:30:00,0.60595,0.6073,0.60425,0.6069,5747300000.0
2008-10-16 16:35:00,0.6067,0.6081,0.604,0.605,8518100021.0
2008-10-16 16:40:00,0.60505,0.60535,0.60415,0.6053,7151399991.0
2008-10-16 16:45:00,0.6053,0.6064,0.6045,0.6052,7909400011.0
2008-10-16 16:50:00,0.6052,0.6054,0.6047,0.6048,4532700035.0
2008-10-16 16:55:00,0.6048,0.60495,0.6023,0.6036,7004199991.0
2008-10-16 17:00:00,0.6037,0.604,0.6022,0.6026,5541099990.0
2008-10-16 17:05:00,0.6026,0.60395,0.6026,0.6035,4422599993.0
2008-10-16 17:10:00,0.6031,0.6032,0.60215,0.60235,4458000002.0
2008-10-16 17:15:00,0.6024,0.605,0.6024,0.6048,5122099994.0
2008-10-16 17:20:00,0.6047,0.6058,0.604,0.60515,4908400051.0
2008-10-16 17:25:00,0.60515,0.60625,0.604,0.6045,8673800003.0
2008-10-16 17:30:00,0.6044,0.6084,0.6041,0.6074,10592999990.0
2008-10-16 17:35:00,0.6073,0.609,0.6069,0.6078,10592999990.0
2008-10-16 17:40:00,0.6078,0.6085,0.6069,0.60795,8998899989.0
2008-10-16 17:45:00,0.6083,0.6105,0.608,0.6093,3362399955.0
2008-10-16 17:50:00,0.60915,0.6117,0.6084,0.61165,7189199967.0
2008-10-16 17:55:00,0.6116,0.612,0.609,0.6095,7408999995.0
2008-10-16 18:00:00,0.60935,0.60935,0.60795,0.6091,7443700033.0
2008-10-16 18:05:00,0.6091,0.6098,0.60865,0.60925,2125900009.0
2008-10-16 18:10:00,0.6093,0.6125,0.6093,0.6125,5412700026.0
2008-10-16 18:15:00,0.6124,0.61365,0.6112,0.6126,5475000045.0
2008-10-16 18:20:00,0.6126,0.61545,0.61195,0.61505,5996599994.0
2008-10-16 18:25:00,0.6152,0.6152,0.6082,0.60975,7850699991.0
2008-10-16 18:30:00,0.60975,0.60985,0.60915,0.6093,5644400018.0
2008-10-16 18:35:00,0.6095,0.61085,0.6095,0.60995,5098799975.0
2008-10-16 18:40:00,0.60965,0.61085,0.6084,0.6087,4177700003.0
2008-10-16 18:45:00,0.60865,0.6119,0.6085,0.60995,1372499985.0
2008-10-16 18:50:00,0.6098,0.6103,0.6093,0.6094,3978199996.0
2008-10-16 18:55:00,0.6094,0.61035,0.60545,0.6073,5825700041.0
2008-10-16 19:00:00,0.6079,0.6096,0.6075,0.608,7283300019.0
2008-10-16 19:05:00,0.60805,0.60855,0.6066,0.60745,4244599987.0
2008-10-16 19:10:00,0.6077,0.60845,0.60745,0.60845,1491500010.0
2008-10-16 19:15:00,0.6085,0.609,0.60785,0.60895,2350200017.0
2008-10-16 19:20:00,0.60895,0.60895,0.608,0.6083,3212499999.0
2008-10-16 19:25:00,0.60815,0.6085,0.60815,0.6085,1085799991.0
2008-10-16 19:30:00,0.6085,0.60905,0.6085,0.60905,1351899995.0
2008-10-16 19:35:00,0.60905,0.6091,0.608,0.6086,2345000005.0
2008-10-16 19:40:00,0.6086,0.60895,0.60815,0.6088,2483100014.0
2008-10-16 19:45:00,0.6088,0.609,0.6084,0.6086,1881399996.0
2008-10-16 19:50:00,0.6086,0.60895,0.6082,0.60852,3893299988.0
2008-10-16 19:55:00,0.6089,0.61075,0.60885,0.60915,5256999983.0
2008-10-16 20:00:00,0.60915,0.61025,0.6084,0.6096,2588600003.0
2008-10-16 20:05:00,0.60955,0.6098,0.60875,0.6093,3178799989.0
2008-10-16 20:10:00,0.6093,0.6096,0.6077,0.60775,3602300028.0
2008-10-16 20:15:00,0.6078,0.60835,0.6077,0.6077,1697999988.0
2008-10-16 20:20:00,0.6077,0.60775,0.6059,0.60775,3673899992.0
2008-10-16 20:25:00,0.6077,0.6079,0.60695,0.6076,2160400009.0
2008-10-16 20:30:00,0.60745,0.60795,0.60665,0.6068,2485500007.0
2008-10-16 20:35:00,0.60705,0.60825,0.60695,0.60825,3874399991.0
2008-10-16 20:40:00,0.60825,0.60845,0.60785,0.608,3528599971.0
2008-10-16 20:45:00,0.608,0.6129,0.608,0.6129,4202299992.0
2008-10-16 20:50:00,0.61295,0.613,0.6102,0.6113,2974400013.0
2008-10-16 20:55:00,0.61084,0.61124,0.6106,0.61095,860700003.0
2008-10-16 21:00:00,0.6108,0.61085,0.6097,0.61065,1710799981.0
2008-10-16 21:05:00,0.61065,0.6152,0.6106,0.61515,4467699994.0
2008-10-16 21:10:00,0.61505,0.61645,0.61495,0.6152,4609300002.0
2008-10-16 21:15:00,0.61535,0.61715,0.615,0.6162,4748799993.0
2008-10-16 21:20:00,0.6162,0.61625,0.613,0.613,3336900009.0
2008-10-16 21:25:00,0.61345,0.6143,0.61225,0.6143,4242299980.0
2008-10-16 21:30:00,0.6143,0.61495,0.61375,0.6147,4062099984.0
2008-10-16 21:35:00,0.61465,0.61465,0.6119,0.6138,6338299980.0
2008-10-16 21:40:00,0.6138,0.6181,0.61365,0.6177,5308900010.0
2008-10-16 21:45:00,0.6176,0.6189,0.61685,0.6186,5031000024.0
2008-10-16 21:50:00,0.6186,0.6186,0.6171,0.6173,2849700009.0
2008-10-16 21:55:00,0.6173,0.6182,0.617,0.6182,4884099991.0
2008-10-16 22:00:00,0.6182,0.6182,0.6177,0.6177,1718099990.0
2008-10-16 22:05:00,0.6177,0.6178,0.61701,0.61725,1732000021.0
2008-10-16 22:10:00,0.61725,0.618,0.61685,0.6172,3751600016.0
2008-10-16 22:15:00,0.6172,0.6172,0.61617,0.61634,2528900000.0
2008-10-16 22:20:00,0.61625,0.61725,0.61593,0.61665,1047900006.0
2008-10-16 22:25:00,0.6165,0.6175,0.6165,0.617,3074099992.0
2008-10-16 22:30:00,0.617,0.6173,0.6161,0.6172,3973400020.0
2008-10-16 22:35:00,0.617,0.6175,0.6167,0.61682,2539600001.0
2008-10-16 22:40:00,0.6171,0.6171,0.61635,0.61658,1373100001.0
2008-10-16 22:45:00,0.61655,0.61655,0.6149,0.6155,1110700001.0
2008-10-16 22:50:00,0.61555,0.6165,0.61555,0.6162,1553700015.0
2008-10-16 22:55:00,0.61635,0.61695,0.61545,0.61685,2099599995.0
2008-10-16 23:00:00,0.61665,0.61855,0.61665,0.61815,2671399993.0
2008-10-16 23:05:00,0.61825,0.61895,0.61805,0.61865,2816499994.0
2008-10-16 23:10:00,0.6185,0.61865,0.61804,0.61822,1402999995.0
2008-10-16 23:15:00,0.61799,0.61915,0.61774,0.61915,1425899999.0
2008-10-16 23:20:00,0.61925,0.62015,0.61895,0.61895,1764700000.0
2008-10-16 23:25:00,0.61925,0.62005,0.6191,0.61991,2002699996.0
2008-10-16 23:30:00,0.61995,0.6203,0.6193,0.6193,4810900003.0
2008-10-16 23:35:00,0.6193,0.61935,0.61695,0.6173,4117299988.0
2008-10-16 23:40:00,0.6173,0.618,0.61614,0.6176,2775799994.0
2008-10-16 23:45:00,0.6178,0.6178,0.6173,0.6174,1583500031.0
2008-10-16 23:50:00,0.6176,0.6176,0.61655,0.61674,1339799989.0
2008-10-16 23:55:00,0.61685,0.61715,0.61679,0.61712,1802700000.0
2008-10-17 00:00:00,0.6172,0.618,0.61703,0.6175,1745099977.0
2008-10-17 00:05:00,0.6175,0.6176,0.61625,0.6164,1181599992.0
2008-10-17 00:10:00,0.6164,0.6164,0.6146,0.61505,2404899977.0
2008-10-17 00:15:00,0.61505,0.6163,0.615,0.6156,3650499987.0
2008-10-17 00:20:00,0.6156,0.61575,0.6145,0.6149,4788599974.0
2008-10-17 00:25:00,0.6149,0.6149,0.6133,0.6137,2768100022.0
2008-10-17 00:30:00,0.6129,0.6139,0.6122,0.613,5332700027.0
2008-10-17 00:35:00,0.613,0.6135,0.61275,0.6134,3334999998.0
2008-10-17 00:40:00,0.6135,0.614,0.61345,0.6136,1414399998.0
2008-10-17 00:45:00,0.6135,0.6135,0.6114,0.6115,4252100011.0
2008-10-17 00:50:00,0.6115,0.61245,0.6115,0.6124,4179500034.0
2008-10-17 00:55:00,0.6122,0.6129,0.6121,0.6126,2852600000.0
2008-10-17 01:00:00,0.6126,0.6147,0.61205,0.6133,4383999985.0
2008-10-17 01:05:00,0.6133,0.6138,0.6132,0.6138,1338600002.0
2008-10-17 01:10:00,0.61405,0.6145,0.6138,0.6141,2976699998.0
2008-10-17 01:15:00,0.61445,0.6147,0.6133,0.61345,2170299997.0
2008-10-17 01:20:00,0.61345,0.61375,0.6121,0.6121,2254799995.0
2008-10-17 01:25:00,0.6123,0.6126,0.61125,0.61155,1631700014.0
2008-10-17 01:30:00,0.61155,0.61295,0.6114,0.61295,3268100007.0
2008-10-17 01:35:00,0.61305,0.61345,0.6129,0.6131,2126200002.0
2008-10-17 01:40:00,0.6131,0.6131,0.6123,0.613,4221100016.0
2008-10-17 01:45:00,0.613,0.61435,0.613,0.6136,1695900001.0
2008-10-17 01:50:00,0.61355,0.61375,0.6134,0.61365,2822500007.0
2008-10-17 01:55:00,0.61365,0.61375,0.6136,0.6136,1305399998.0
2008-10-17 02:00:00,0.61365,0.6138,0.6136,0.6138,1693800019.0
2008-10-17 02:05:00,0.6138,0.61425,0.6138,0.61425,3076400005.0
2008-10-17 02:10:00,0.61435,0.6156,0.61425,0.61525,3551399985.0
2008-10-17 02:15:00,0.61545,0.61605,0.6151,0.6157,3564099997.0
2008-10-17 02:20:00,0.6157,0.61665,0.6151,0.6152,2698800005.0
2008-10-17 02:25:00,0.6154,0.6174,0.6154,0.6165,2872499982.0
2008-10-17 02:30:00,0.6165,0.6166,0.6149,0.6156,3911200016.0
2008-10-17 02:35:00,0.6156,0.61625,0.61555,0.61605,1625299984.0
2008-10-17 02:40:00,0.6162,0.6162,0.61495,0.6154,2530199990.0
2008-10-17 02:45:00,0.61545,0.61645,0.61545,0.6159,5608500009.0
2008-10-17 02:50:00,0.6159,0.61615,0.61537,0.616,1850299999.0
2008-10-17 02:55:00,0.6158,0.6158,0.61519,0.61536,2085699996.0
2008-10-17 03:00:00,0.6157,0.61695,0.6157,0.6165,3446900016.0
2008-10-17 03:05:00,0.61651,0.6181,0.61598,0.6181,2533199978.0
2008-10-17 03:10:00,0.6181,0.6189,0.6175,0.6175,3420499977.0
2008-10-17 03:15:00,0.6179,0.6188,0.6179,0.6184,2170800016.0
2008-10-17 03:20:00,0.6182,0.619,0.6182,0.61895,2557099997.0
2008-10-17 03:25:00,0.6189,0.61905,0.61845,0.61905,4144399988.0
2008-10-17 03:30:00,0.61905,0.6205,0.61905,0.6204,5257000000.0
2008-10-17 03:35:00,0.62035,0.6216,0.62005,0.6204,7617899921.0
2008-10-17 03:40:00,0.6204,0.6205,0.61755,0.6184,4135400017.0
2008-10-17 03:45:00,0.6186,0.62005,0.6185,0.6194,6928300032.0
2008-10-17 03:50:00,0.6194,0.62045,0.6186,0.6188,3243599981.0
2008-10-17 03:55:00,0.6188,0.61925,0.6188,0.61925,1564799989.0
2008-10-17 04:00:00,0.6194,0.6194,0.61872,0.61918,2231099985.0
2008-10-17 04:05:00,0.61925,0.61925,0.6182,0.61835,1828100015.0
2008-10-17 04:10:00,0.6181,0.6181,0.61735,0.6178,2165400010.0
2008-10-17 04:15:00,0.6178,0.6179,0.6174,0.6175,1934699999.0
2008-10-17 04:20:00,0.6175,0.6175,0.617,0.617,2574599981.0
2008-10-17 04:25:00,0.61683,0.617,0.6161,0.6161,1792100003.0
2008-10-17 04:30:00,0.6161,0.6169,0.61584,0.6167,2438999995.0
2008-10-17 04:35:00,0.6166,0.6176,0.6166,0.6171,1537800003.0
2008-10-17 04:40:00,0.6171,0.6171,0.6165,0.617,1181499982.0
2008-10-17 04:45:00,0.617,0.6173,0.6165,0.6173,2989700022.0
2008-10-17 04:50:00,0.6172,0.6173,0.617,0.6172,1791899999.0
2008-10-17 04:55:00,0.6172,0.6172,0.617,0.6172,1413500005.0
2008-10-17 05:00:00,0.61687,0.6172,0.6168,0.6168,1057099996.0
2008-10-17 05:05:00,0.6168,0.617,0.616,0.617,1637800004.0
2008-10-17 05:10:00,0.617,0.617,0.6158,0.6164,2089899979.0
2008-10-17 05:15:00,0.61622,0.61675,0.61569,0.61675,1984899996.0
2008-10-17 05:20:00,0.6167,0.6174,0.6163,0.6174,1202100002.0
2008-10-17 05:25:00,0.61689,0.6175,0.61685,0.6174,3152700012.0
2008-10-17 05:30:00,0.6174,0.6176,0.6174,0.6176,838000007.0
2008-10-17 05:35:00,0.6176,0.6176,0.61615,0.61615,1551200020.0
2008-10-17 05:40:00,0.6164,0.6165,0.61596,0.6165,1381800004.0
2008-10-17 05:45:00,0.6165,0.6175,0.61645,0.6173,3126100001.0
2008-10-17 05:50:00,0.6173,0.6176,0.6171,0.6176,2548300008.0
2008-10-17 05:55:00,0.61755,0.61775,0.61715,0.6177,1686299988.0
2008-10-17 06:00:00,0.6177,0.61785,0.61685,0.61685,861999990.0
2008-10-17 06:05:00,0.61685,0.6171,0.61661,0.61663,1066200002.0
2008-10-17 06:10:00,0.61672,0.61731,0.61659,0.6171,2468100013.0
2008-10-17 06:15:00,0.6171,0.61715,0.6168,0.617,1474900010.0
2008-10-17 06:20:00,0.61659,0.61845,0.61659,0.6181,2903899984.0
2008-10-17 06:25:00,0.6181,0.6183,0.6178,0.618,2263499996.0
2008-10-17 06:30:00,0.618,0.618,0.61455,0.61595,2496099996.0
2008-10-17 06:35:00,0.6157,0.61645,0.61465,0.61505,3924999969.0
2008-10-17 06:40:00,0.6151,0.61585,0.6151,0.6156,557900002.0
2008-10-17 06:45:00,0.6155,0.61565,0.6152,0.6155,1393200006.0
2008-10-17 06:50:00,0.6155,0.6163,0.61495,0.6158,2426899973.0
2008-10-17 06:55:00,0.6158,0.6158,0.61475,0.6155,548699996.0
2008-10-17 07:00:00,0.6156,0.6171,0.61525,0.61595,3422399985.0
2008-10-17 07:05:00,0.616,0.6168,0.616,0.6166,1977899993.0
2008-10-17 07:10:00,0.6166,0.617,0.6166,0.6166,2133800003.0
2008-10-17 07:15:00,0.61662,0.61665,0.61565,0.6158,2374800002.0
2008-10-17 07:20:00,0.61585,0.61595,0.6158,0.61585,555100002.0
2008-10-17 07:25:00,0.61568,0.61625,0.61558,0.61597,997399999.0
2008-10-17 07:30:00,0.61568,0.61625,0.6143,0.61545,2187499991.0
2008-10-17 07:35:00,0.61545,0.61565,0.61466,0.61565,1262299986.0
2008-10-17 07:40:00,0.61555,0.61605,0.6155,0.6156,776799997.0
2008-10-17 07:45:00,0.6156,0.6156,0.6143,0.6149,1351399992.0
2008-10-17 07:50:00,0.61474,0.615,0.61395,0.61445,913900002.0
2008-10-17 07:55:00,0.6145,0.61505,0.6145,0.615,851800013.0
2008-10-17 08:00:00,0.615,0.6152,0.615,0.61515,724899992.0
2008-10-17 08:05:00,0.61515,0.6168,0.61515,0.61645,2490099995.0
2008-10-17 08:10:00,0.61645,0.6165,0.615,0.6152,2212500000.0
2008-10-17 08:15:00,0.6152,0.616,0.6152,0.616,1283199986.0
2008-10-17 08:20:00,0.616,0.61645,0.6157,0.6162,1421399997.0
2008-10-17 08:25:00,0.6162,0.61625,0.61568,0.61594,1606200008.0
2008-10-17 08:30:00,0.6162,0.6164,0.61564,0.6162,3132600014.0
2008-10-17 08:35:00,0.6162,0.6162,0.6153,0.61605,3646299982.0
2008-10-17 08:40:00,0.616,0.6167,0.61575,0.616,3714699999.0
2008-10-17 08:45:00,0.616,0.616,0.61545,0.61565,3503400014.0
2008-10-17 08:50:00,0.61542,0.61565,0.615,0.615,4018400019.0
2008-10-17 08:55:00,0.615,0.6153,0.6146,0.61485,3613800001.0
2008-10-17 09:00:00,0.61485,0.6151,0.6139,0.61395,7007499995.0
2008-10-17 09:05:00,0.6137,0.6138,0.61215,0.6125,7455800000.0
2008-10-17 09:10:00,0.6125,0.614,0.6124,0.6135,3765199996.0
2008-10-17 09:15:00,0.6135,0.61475,0.6135,0.6144,5479000012.0
2008-10-17 09:20:00,0.61435,0.61455,0.61315,0.61356,4589899999.0
2008-10-17 09:25:00,0.6138,0.6142,0.61215,0.61325,6547200015.0
2008-10-17 09:30:00,0.6133,0.6136,0.6125,0.61305,3892800016.0
2008-10-17 09:35:00,0.61305,0.6138,0.61275,0.6136,3964199985.0
2008-10-17 09:40:00,0.6136,0.61395,0.61305,0.6134,4581600016.0
2008-10-17 09:45:00,0.6135,0.61395,0.6115,0.6115,5218299996.0
2008-10-17 09:50:00,0.6112,0.6122,0.6108,0.6114,5257099964.0
2008-10-17 09:55:00,0.6114,0.6114,0.6094,0.60985,4981500000.0
2008-10-17 10:00:00,0.6098,0.6099,0.6087,0.6094,5640099938.0
2008-10-17 10:05:00,0.6094,0.6095,0.6086,0.6088,3661899992.0
2008-10-17 10:10:00,0.60895,0.6094,0.60865,0.6092,3044200001.0
2008-10-17 10:15:00,0.6092,0.6093,0.6089,0.6093,2730099995.0
2008-10-17 10:20:00,0.6093,0.6093,0.6082,0.60825,2794100004.0
2008-10-17 10:25:00,0.6082,0.60915,0.60715,0.60885,5792000002.0
2008-10-17 10:30:00,0.60895,0.6116,0.6089,0.6116,5675500027.0
2008-10-17 10:35:00,0.6116,0.6116,0.6101,0.611,7959500063.0
2008-10-17 10:40:00,0.6109,0.6144,0.6108,0.6143,8942900066.0
2008-10-17 10:45:00,0.61425,0.61435,0.61185,0.61225,3077700014.0
2008-10-17 10:50:00,0.61215,0.61455,0.6113,0.6119,3799099982.0
2008-10-17 10:55:00,0.6121,0.6121,0.6099,0.6107,3049499997.0
2008-10-17 11:00:00,0.6109,0.61205,0.61065,0.61175,1904799992.0
2008-10-17 11:05:00,0.61175,0.613,0.61155,0.6116,1613199978.0
2008-10-17 11:10:00,0.6116,0.6119,0.6108,0.611,922999990.0
2008-10-17 11:15:00,0.6104,0.61055,0.60995,0.6101,1219799996.0
2008-10-17 11:20:00,0.6101,0.6101,0.60815,0.60925,4156199976.0
2008-10-17 11:25:00,0.60925,0.6093,0.60755,0.6084,2769799966.0
2008-10-17 11:30:00,0.6084,0.60975,0.60835,0.6093,3254899975.0
2008-10-17 11:35:00,0.6093,0.60995,0.6082,0.60955,3446399998.0
2008-10-17 11:40:00,0.6096,0.6117,0.6095,0.61035,4594699977.0
2008-10-17 11:45:00,0.61035,0.61115,0.6103,0.6109,2993599993.0
2008-10-17 11:50:00,0.611,0.6115,0.6109,0.6113,3194899973.0
2008-10-17 11:55:00,0.6113,0.6115,0.6085,0.6086,4201299975.0
2008-10-17 12:00:00,0.6086,0.60925,0.6085,0.6092,3236000000.0
2008-10-17 12:05:00,0.6092,0.6092,0.6081,0.6087,3781899974.0
2008-10-17 12:10:00,0.60875,0.6088,0.6086,0.6087,2803199985.0
2008-10-17 12:15:00,0.6087,0.60925,0.6087,0.6091,2226899991.0
2008-10-17 12:20:00,0.60915,0.60925,0.6078,0.6081,2018500000.0
2008-10-17 12:25:00,0.6081,0.6094,0.60805,0.60885,4571199984.0
2008-10-17 12:30:00,0.6089,0.6089,0.6079,0.6081,2704199988.0
2008-10-17 12:35:00,0.6081,0.6087,0.60755,0.60845,4287700041.0
2008-10-17 12:40:00,0.60845,0.6087,0.60765,0.6081,4921399994.0
2008-10-17 12:45:00,0.6077,0.6089,0.6077,0.60885,4203399952.0
2008-10-17 12:50:00,0.60885,0.6106,0.6088,0.6095,6600899957.0
2008-10-17 12:55:00,0.60985,0.60985,0.6082,0.60855,6729499929.0
2008-10-17 13:00:00,0.6086,0.60915,0.6085,0.6091,3931899930.0
2008-10-17 13:05:00,0.60915,0.61015,0.60865,0.61,2371599991.0
2008-10-17 13:10:00,0.61005,0.6104,0.6097,0.6099,4568499995.0
2008-10-17 13:15:00,0.6099,0.6102,0.60985,0.60985,1610399993.0
2008-10-17 13:20:00,0.60985,0.61025,0.6091,0.61015,3031900008.0
2008-10-17 13:25:00,0.6102,0.6129,0.6096,0.6113,3990900014.0
2008-10-17 13:30:00,0.6112,0.6113,0.6106,0.61125,2079500000.0
2008-10-17 13:35:00,0.6113,0.61185,0.61075,0.61075,5163200002.0
2008-10-17 13:40:00,0.6108,0.6122,0.6108,0.6122,5426799982.0
2008-10-17 13:45:00,0.61225,0.6123,0.61163,0.612,2463899988.0
2008-10-17 13:50:00,0.6121,0.61265,0.612,0.6125,3184200027.0
2008-10-17 13:55:00,0.6125,0.6136,0.6125,0.6135,2793400026.0
2008-10-17 14:00:00,0.6137,0.61385,0.6137,0.6137,4188200010.0
2008-10-17 14:05:00,0.6137,0.614,0.61235,0.6131,7150999954.0
2008-10-17 14:10:00,0.613,0.61365,0.61295,0.613,4579600009.0
2008-10-17 14:15:00,0.613,0.61315,0.61256,0.61272,2727299999.0
2008-10-17 14:20:00,0.613,0.6133,0.6101,0.6101,2603399993.0
2008-10-17 14:25:00,0.6102,0.6133,0.60995,0.6118,4152599985.0
2008-10-17 14:30:00,0.6118,0.6118,0.6091,0.61025,5408200009.0
2008-10-17 14:35:00,0.6102,0.61185,0.6099,0.6112,6170200008.0
2008-10-17 14:40:00,0.61115,0.61245,0.61115,0.61215,5085399988.0
2008-10-17 14:45:00,0.61215,0.61265,0.61055,0.6116,3949599997.0
2008-10-17 14:50:00,0.61175,0.61225,0.61135,0.61225,1856399997.0
2008-10-17 14:55:00,0.6125,0.6133,0.6121,0.6123,4632100025.0
2008-10-17 15:00:00,0.6125,0.6125,0.61165,0.6117,4508800020.0
2008-10-17 15:05:00,0.61175,0.6124,0.6117,0.6118,4655199972.0
2008-10-17 15:10:00,0.6118,0.6122,0.61155,0.6117,3404899993.0
2008-10-17 15:15:00,0.6117,0.6117,0.6109,0.6113,3921800014.0
2008-10-17 15:20:00,0.6113,0.612,0.6113,0.61145,5043300020.0
2008-10-17 15:25:00,0.6115,0.6135,0.6115,0.6135,6064800017.0
2008-10-17 15:30:00,0.6136,0.6146,0.6123,0.6146,5233899978.0
2008-10-17 15:35:00,0.6146,0.6148,0.6129,0.6139,6219599990.0
2008-10-17 15:40:00,0.61385,0.6152,0.6135,0.61435,8361599986.0
2008-10-17 15:45:00,0.6147,0.6155,0.6142,0.61425,9293600027.0
2008-10-17 15:50:00,0.6145,0.6158,0.6138,0.6158,9886800000.0
2008-10-17 15:55:00,0.6157,0.6157,0.6139,0.61445,8252999958.0
2008-10-17 16:00:00,0.6144,0.617,0.6143,0.61595,5063699982.0
2008-10-17 16:05:00,0.61595,0.6162,0.6149,0.615,6265399972.0
2008-10-17 16:10:00,0.61505,0.6151,0.6123,0.61265,6906599994.0
2008-10-17 16:15:00,0.6127,0.6137,0.612,0.6125,7197899987.0
2008-10-17 16:20:00,0.6126,0.61415,0.6123,0.6138,7457099973.0
2008-10-17 16:25:00,0.6141,0.6143,0.61325,0.61385,7450899938.0
2008-10-17 16:30:00,0.61395,0.61415,0.6121,0.6122,6260599977.0
2008-10-17 16:35:00,0.6118,0.6136,0.6117,0.6126,7541800017.0
2008-10-17 16:40:00,0.6126,0.6174,0.61245,0.6174,6914399991.0
2008-10-17 16:45:00,0.6159,0.6164,0.615,0.6157,7357700014.0
2008-10-17 16:50:00,0.61575,0.6163,0.6148,0.61565,6362900011.0
2008-10-17 16:55:00,0.6157,0.6172,0.6139,0.6172,9753999965.0
2008-10-17 17:00:00,0.6171,0.6175,0.6158,0.61655,6870099985.0
2008-10-17 17:05:00,0.61655,0.61685,0.6161,0.61615,3705399996.0
2008-10-17 17:10:00,0.61615,0.61615,0.6144,0.6147,6541500007.0
2008-10-17 17:15:00,0.6147,0.6147,0.613,0.6131,5517699992.0
2008-10-17 17:20:00,0.613,0.6141,0.61275,0.6135,5470299982.0
2008-10-17 17:25:00,0.6131,0.61345,0.61295,0.613,6555500008.0
2008-10-17 17:30:00,0.6131,0.6149,0.613,0.61365,6211900015.0
2008-10-17 17:35:00,0.614,0.6157,0.6119,0.6126,8307399993.0
2008-10-17 17:40:00,0.6122,0.6136,0.6119,0.6131,6463000027.0
2008-10-17 17:45:00,0.6131,0.6137,0.6121,0.6136,7608799963.0
2008-10-17 17:50:00,0.6137,0.6144,0.613,0.6135,7295400014.0
2008-10-17 17:55:00,0.6135,0.61475,0.6129,0.61415,8128499955.0
2008-10-17 18:00:00,0.61415,0.6143,0.6124,0.6128,3978599986.0
2008-10-17 18:05:00,0.6128,0.6135,0.6119,0.61205,4812900022.0
2008-10-17 18:10:00,0.6121,0.6128,0.6119,0.6124,5373099997.0
2008-10-17 18:15:00,0.61245,0.6127,0.61195,0.6123,3474399992.0
2008-10-17 18:20:00,0.6123,0.61455,0.6122,0.6144,5288099998.0
2008-10-17 18:25:00,0.6144,0.6144,0.6133,0.61335,6274900018.0
2008-10-17 18:30:00,0.61285,0.61395,0.6128,0.6136,2199700003.0
2008-10-17 18:35:00,0.6136,0.6136,0.61235,0.61325,1519800012.0
2008-10-17 18:40:00,0.61335,0.6142,0.61265,0.6142,2877500018.0
2008-10-17 18:45:00,0.61435,0.61435,0.61155,0.6118,6782200031.0
2008-10-17 18:50:00,0.6119,0.61405,0.61155,0.61385,6425099981.0
2008-10-17 18:55:00,0.61395,0.6153,0.6138,0.6142,7535400068.0
2008-10-17 19:00:00,0.61465,0.61505,0.6142,0.61485,2839700022.0
2008-10-17 19:05:00,0.6145,0.61485,0.6144,0.6145,563599993.0
2008-10-17 19:10:00,0.6145,0.6148,0.6144,0.6148,1948200005.0
2008-10-17 19:15:00,0.6148,0.61502,0.6147,0.61482,3375100012.0
2008-10-17 19:20:00,0.615,0.6164,0.615,0.61635,3326900005.0
2008-10-17 19:25:00,0.61635,0.61685,0.61605,0.6162,3645700010.0
2008-10-17 19:30:00,0.6164,0.6166,0.61615,0.6166,3252399989.0
2008-10-17 19:35:00,0.61675,0.61845,0.61675,0.61825,3204899998.0
2008-10-17 19:40:00,0.6185,0.6185,0.6173,0.6178,3391000023.0
2008-10-17 19:45:00,0.6181,0.6181,0.6163,0.6168,4809400001.0
2008-10-17 19:50:00,0.61685,0.61735,0.61545,0.61585,2336499991.0
2008-10-17 19:55:00,0.61595,0.61605,0.61475,0.6154,1884100000.0
2008-10-17 20:00:00,0.61545,0.6187,0.6154,0.6184,3074899992.0
2008-10-17 20:05:00,0.6184,0.619,0.61785,0.6185,2010999997.0
2008-10-17 20:10:00,0.6185,0.6204,0.6185,0.6198,2922300021.0
2008-10-17 20:15:00,0.6195,0.6196,0.6184,0.6184,3437900013.0
2008-10-17 20:20:00,0.6184,0.6184,0.6149,0.6153,8016200030.0
2008-10-17 20:25:00,0.6155,0.61715,0.6149,0.61695,4053000023.0
2008-10-17 20:30:00,0.61655,0.61805,0.61655,0.6171,3800200002.0
2008-10-17 20:35:00,0.6171,0.6171,0.6153,0.61565,2324899996.0
2008-10-17 20:40:00,0.6161,0.61665,0.615,0.61545,6258200004.0
2008-10-17 20:45:00,0.6156,0.6168,0.61445,0.61585,4105999997.0
2008-10-17 20:50:00,0.616,0.61695,0.6155,0.6167,3173799984.0
2008-10-17 20:55:00,0.6165,0.6169,0.61623,0.61675,1665299988.0
2008-10-17 21:00:00,0.61675,0.61715,0.6166,0.6169,2535800000.0
2008-10-17 21:05:00,0.61715,0.6178,0.61605,0.6168,4150000015.0
2008-10-17 21:10:00,0.617,0.617,0.61455,0.6156,4207900013.0
2008-10-17 21:15:00,0.61565,0.61606,0.61545,0.61606,1318800003.0
2008-10-17 21:20:00,0.61595,0.616,0.6156,0.616,1212099998.0
2008-10-17 21:25:00,0.61611,0.61618,0.61445,0.61483,2947799995.0
2008-10-17 21:30:00,0.615,0.615,0.6139,0.6141,2535899987.0
2008-10-17 21:35:00,0.61405,0.61465,0.61385,0.61385,1479999999.0
2008-10-17 21:40:00,0.614,0.61605,0.61155,0.6123,4244500004.0
2008-10-17 21:45:00,0.61233,0.61263,0.61095,0.6111,2646300003.0
2008-10-17 21:50:00,0.6109,0.61115,0.61055,0.6107,946700008.0
2008-10-17 21:55:00,0.6107,0.6107,0.6086,0.61005,3455900009.0
2008-10-17 22:00:00,0.61038,0.61057,0.6099,0.6101,2860100006.0
2008-10-17 22:05:00,0.6101,0.6109,0.6099,0.6109,1013600004.0
2008-10-17 22:10:00,0.61095,0.61155,0.61072,0.61125,1411899995.0
2008-10-17 22:15:00,0.6115,0.61225,0.6114,0.61176,2505200014.0
2008-10-17 22:20:00,0.61189,0.61227,0.60985,0.61075,4262199983.0
2008-10-17 22:25:00,0.6109,0.6109,0.61015,0.6106,909600001.0
2008-10-17 22:30:00,0.6105,0.61057,0.6099,0.6102,1274000010.0
2008-10-17 22:35:00,0.6102,0.61105,0.60989,0.6108,1913900009.0
2008-10-17 22:40:00,0.6108,0.6114,0.6107,0.61077,973800009.0
2008-10-17 22:45:00,0.611,0.611,0.61004,0.6109,3043100018.0
2008-10-17 22:50:00,0.61125,0.6115,0.60958,0.61046,1548800002.0
2008-10-17 22:55:00,0.6112,0.61185,0.6104,0.61185,1478799981.0
2008-10-20 00:00:00,0.6091,0.6105,0.6091,0.6105,2037199976.0
2008-10-20 00:05:00,0.611,0.6113,0.6108,0.6109,2037199976.0
2008-10-20 00:10:00,0.6101,0.6108,0.6095,0.6097,2546499970.0
2008-10-20 00:15:00,0.6096,0.6104,0.6095,0.61,2037199976.0
2008-10-20 00:20:00,0.6101,0.6101,0.6085,0.6093,2037199976.0
2008-10-20 00:25:00,0.6091,0.6098,0.6089,0.6098,2037199976.0
2008-10-20 00:30:00,0.6097,0.6098,0.6097,0.6098,509299994.0
2008-10-20 00:35:00,0.61,0.6101,0.61,0.61,1018599988.0
2008-10-20 00:40:00,0.6101,0.6103,0.6096,0.6098,2037199976.0
2008-10-20 00:45:00,0.6097,0.6101,0.6097,0.6101,2037199976.0
2008-10-20 00:50:00,0.61,0.6106,0.6099,0.6101,1527899982.0
2008-10-20 00:55:00,0.6098,0.6099,0.6089,0.609,1527899982.0
2008-10-20 01:00:00,0.6086,0.6086,0.6076,0.6079,2546499970.0
2008-10-20 01:05:00,0.608,0.6086,0.6079,0.6086,2037199976.0
2008-10-20 01:10:00,0.6087,0.6107,0.6087,0.6106,2037199976.0
2008-10-20 01:15:00,0.6105,0.6106,0.6099,0.6103,2546499970.0
2008-10-20 01:20:00,0.6102,0.6109,0.6101,0.6106,2037199976.0
2008-10-20 01:25:00,0.6107,0.6107,0.6096,0.6096,2546499970.0
2008-10-20 01:30:00,0.6097,0.6104,0.6093,0.6096,2546499970.0
2008-10-20 01:35:00,0.6097,0.6106,0.6095,0.61,2546499970.0
2008-10-20 01:40:00,0.6101,0.6108,0.61,0.6102,2037199976.0
2008-10-20 01:45:00,0.6103,0.6111,0.6102,0.6109,2546499970.0
2008-10-20 01:50:00,0.611,0.6112,0.611,0.6111,509299994.0
2008-10-20 01:55:00,0.6113,0.6114,0.6112,0.6114,2037199976.0
2008-10-20 02:00:00,0.6115,0.61255,0.6111,0.61245,3391499990.0
2008-10-20 02:05:00,0.61245,0.61445,0.61245,0.6144,3703200004.0
2008-10-20 02:10:00,0.6143,0.6143,0.61275,0.6131,5920899998.0
2008-10-20 02:15:00,0.61345,0.6135,0.6131,0.6131,886599999.0
2008-10-20 02:20:00,0.6131,0.61375,0.6131,0.61375,2801999986.0
2008-10-20 02:25:00,0.61375,0.6141,0.6137,0.6137,1444400008.0
2008-10-20 02:30:00,0.6137,0.6139,0.61336,0.6139,2339199995.0
2008-10-20 02:35:00,0.6141,0.61525,0.61335,0.61455,4688399981.0
2008-10-20 02:40:00,0.6145,0.61575,0.6145,0.615,4249999992.0
2008-10-20 02:45:00,0.615,0.6157,0.61475,0.6149,3020699980.0
2008-10-20 02:50:00,0.615,0.61545,0.6134,0.6136,3647599991.0
2008-10-20 02:55:00,0.6136,0.61495,0.6128,0.6133,4622299979.0
2008-10-20 03:00:00,0.6134,0.61455,0.613,0.6142,4615100009.0
2008-10-20 03:05:00,0.6142,0.61445,0.6135,0.6136,4681700005.0
2008-10-20 03:10:00,0.61355,0.6141,0.6135,0.614,2812599994.0
2008-10-20 03:15:00,0.6139,0.6139,0.6132,0.6134,1814600006.0
2008-10-20 03:20:00,0.61291,0.6134,0.61265,0.6131,737199999.0
2008-10-20 03:25:00,0.61325,0.61325,0.61242,0.61264,2618199955.0
2008-10-20 03:30:00,0.6129,0.6131,0.61258,0.61258,1803699991.0
2008-10-20 03:35:00,0.61283,0.6134,0.6128,0.6131,1838900016.0
2008-10-20 03:40:00,0.6127,0.6131,0.61235,0.6129,3244600013.0
2008-10-20 03:45:00,0.6129,0.6133,0.6129,0.61325,2606200005.0
2008-10-20 03:50:00,0.613,0.61325,0.613,0.613,5638900018.0
2008-10-20 03:55:00,0.613,0.613,0.61198,0.613,1820900024.0
2008-10-20 04:00:00,0.613,0.6135,0.613,0.6133,2934600010.0
2008-10-20 04:05:00,0.6131,0.6134,0.6125,0.61295,4148900006.0
2008-10-20 04:10:00,0.61281,0.6132,0.61235,0.6132,1571800010.0
2008-10-20 04:15:00,0.6132,0.61345,0.61315,0.6132,4202200015.0
2008-10-20 04:20:00,0.61315,0.61335,0.61315,0.61315,3112199989.0
2008-10-20 04:25:00,0.61315,0.61315,0.61262,0.61315,1662699990.0
2008-10-20 04:30:00,0.6132,0.61327,0.61236,0.61304,5174100039.0
2008-10-20 04:35:00,0.6131,0.61315,0.61225,0.61225,4772699968.0
2008-10-20 04:40:00,0.61225,0.61225,0.6091,0.61125,7379300007.0
2008-10-20 04:45:00,0.6112,0.6129,0.6109,0.61155,5701299999.0
2008-10-20 04:50:00,0.61155,0.6116,0.6102,0.6106,4116199984.0
2008-10-20 04:55:00,0.61085,0.6119,0.61065,0.6108,2483200009.0
2008-10-20 05:00:00,0.611,0.612,0.611,0.61155,3851800009.0
2008-10-20 05:05:00,0.6117,0.61245,0.6115,0.612,2763200002.0
2008-10-20 05:10:00,0.612,0.6129,0.6118,0.61215,5029699984.0
2008-10-20 05:15:00,0.6115,0.6124,0.61138,0.6121,3193600000.0
2008-10-20 05:20:00,0.6114,0.61265,0.61115,0.6116,4351900018.0
2008-10-20 05:25:00,0.6117,0.6117,0.611,0.61125,3401600019.0
2008-10-20 05:30:00,0.6115,0.61255,0.6115,0.612,3014500018.0
2008-10-20 05:35:00,0.612,0.6131,0.612,0.6125,4285199991.0
2008-10-20 05:40:00,0.6125,0.6125,0.61175,0.6119,2061200017.0
2008-10-20 05:45:00,0.6119,0.61225,0.6115,0.6118,1383200005.0
2008-10-20 05:50:00,0.61155,0.6124,0.61124,0.6117,2450599975.0
2008-10-20 05:55:00,0.6117,0.612,0.6115,0.61165,2357600015.0
2008-10-20 06:00:00,0.6119,0.6121,0.6115,0.6116,3419299993.0
2008-10-20 06:05:00,0.6115,0.6122,0.61125,0.6119,2269000004.0
2008-10-20 06:10:00,0.6118,0.61285,0.61157,0.61285,1657799994.0
2008-10-20 06:15:00,0.6129,0.61435,0.6129,0.61365,2658899984.0
2008-10-20 06:20:00,0.6139,0.6143,0.6135,0.61425,2549299999.0
2008-10-20 06:25:00,0.61425,0.6151,0.6137,0.61475,3071899999.0
2008-10-20 06:30:00,0.6149,0.6149,0.6141,0.61485,2481199995.0
2008-10-20 06:35:00,0.6147,0.6147,0.6138,0.614,2728299998.0
2008-10-20 06:40:00,0.61395,0.6157,0.61385,0.61555,3297800017.0
2008-10-20 06:45:00,0.61516,0.61625,0.61499,0.61555,2522300004.0
2008-10-20 06:50:00,0.61555,0.6159,0.61538,0.6155,2279199997.0
2008-10-20 06:55:00,0.6156,0.61665,0.6148,0.6155,4482300002.0
2008-10-20 07:00:00,0.61555,0.6161,0.61525,0.61585,3480700000.0
2008-10-20 07:05:00,0.61585,0.616,0.61395,0.61495,3084099986.0
2008-10-20 07:10:00,0.6149,0.615,0.61395,0.6147,3047299977.0
2008-10-20 07:15:00,0.6147,0.6149,0.6146,0.6148,1166300008.0
2008-10-20 07:20:00,0.6148,0.61555,0.61446,0.61505,2501400015.0
2008-10-20 07:25:00,0.61505,0.6151,0.61315,0.6143,2953499999.0
2008-10-20 07:30:00,0.61425,0.6144,0.61335,0.6143,3156899962.0
2008-10-20 07:35:00,0.6143,0.6144,0.6141,0.6141,1767099995.0
2008-10-20 07:40:00,0.6141,0.6141,0.6135,0.6135,1614200000.0
2008-10-20 07:45:00,0.6136,0.614,0.61345,0.6139,2383099982.0
2008-10-20 07:50:00,0.61395,0.6155,0.6139,0.6151,3383900023.0
2008-10-20 07:55:00,0.61495,0.61495,0.6138,0.61426,4191599961.0
2008-10-20 08:00:00,0.61445,0.61445,0.61335,0.61376,1815500009.0
2008-10-20 08:05:00,0.6138,0.61555,0.6138,0.61555,3625699995.0
2008-10-20 08:10:00,0.61555,0.6163,0.61495,0.61575,3877100013.0
2008-10-20 08:15:00,0.61575,0.6162,0.6138,0.6149,4273200007.0
2008-10-20 08:20:00,0.6157,0.6161,0.614,0.6151,4561000001.0
2008-10-20 08:25:00,0.6152,0.61535,0.61445,0.61485,2910399984.0
2008-10-20 08:30:00,0.61475,0.6158,0.6146,0.6146,5116799965.0
2008-10-20 08:35:00,0.6145,0.6167,0.6145,0.61535,2308299997.0
2008-10-20 08:40:00,0.6151,0.61575,0.6144,0.61575,2817600005.0
2008-10-20 08:45:00,0.61575,0.6166,0.6154,0.61625,3275199993.0
2008-10-20 08:50:00,0.61625,0.61645,0.6159,0.61625,3906960008.0
2008-10-20 08:55:00,0.61625,0.6168,0.61595,0.6162,5007579981.0
2008-10-20 09:00:00,0.61615,0.6165,0.6153,0.6164,5338780002.0
2008-10-20 09:05:00,0.61625,0.6171,0.6155,0.6171,4048599999.0
2008-10-20 09:10:00,0.6171,0.6171,0.6161,0.6165,6681000003.0
2008-10-20 09:15:00,0.6163,0.6168,0.6153,0.6154,6406500009.0
2008-10-20 09:20:00,0.6155,0.6159,0.61485,0.6154,3838199966.0
2008-10-20 09:25:00,0.6157,0.6168,0.6155,0.6166,7235900032.0
2008-10-20 09:30:00,0.61665,0.61845,0.61665,0.618,4266499999.0
2008-10-20 09:35:00,0.61795,0.61825,0.61795,0.61805,1172199996.0
2008-10-20 09:40:00,0.618,0.618,0.6176,0.618,3508400020.0
2008-10-20 09:45:00,0.6181,0.61845,0.61754,0.618,2768900014.0
2008-10-20 09:50:00,0.618,0.61845,0.618,0.61845,2383199996.0
2008-10-20 09:55:00,0.61845,0.61855,0.6182,0.61835,2976500007.0
2008-10-20 10:00:00,0.6183,0.6183,0.6172,0.6175,4613699992.0
2008-10-20 10:05:00,0.61755,0.6179,0.6175,0.61785,6098900006.0
2008-10-20 10:10:00,0.6178,0.61785,0.61775,0.6178,4889599997.0
2008-10-20 10:15:00,0.61765,0.61765,0.616,0.6163,5724699974.0
2008-10-20 10:20:00,0.61615,0.61695,0.61605,0.6168,4146399980.0
2008-10-20 10:25:00,0.61675,0.6173,0.61675,0.6169,3775600028.0
2008-10-20 10:30:00,0.61685,0.61815,0.61675,0.61795,2951799992.0
2008-10-20 10:35:00,0.6179,0.61875,0.61742,0.61855,3520599957.0
2008-10-20 10:40:00,0.61855,0.61875,0.6182,0.61865,3148299995.0
2008-10-20 10:45:00,0.6187,0.61965,0.61865,0.61965,5067599986.0
2008-10-20 10:50:00,0.6196,0.6208,0.6195,0.62055,8298699981.0
2008-10-20 10:55:00,0.6206,0.62075,0.62015,0.62035,5529300014.0
2008-10-20 11:00:00,0.62025,0.6208,0.61997,0.6202,4487099988.0
2008-10-20 11:05:00,0.6202,0.6212,0.61955,0.6203,3683200006.0
2008-10-20 11:10:00,0.6203,0.62075,0.6198,0.6206,6433900003.0
2008-10-20 11:15:00,0.6201,0.6204,0.61965,0.62,4273300011.0
2008-10-20 11:20:00,0.6199,0.6203,0.61865,0.62015,7017499959.0
2008-10-20 11:25:00,0.62015,0.62015,0.6194,0.6196,5295099980.0
2008-10-20 11:30:00,0.6195,0.62025,0.6194,0.62015,4459400020.0
2008-10-20 11:35:00,0.62015,0.62065,0.6197,0.61995,8666799988.0
2008-10-20 11:40:00,0.61995,0.6202,0.61904,0.6192,4976500004.0
2008-10-20 11:45:00,0.61879,0.62005,0.61873,0.6199,3371899984.0
2008-10-20 11:50:00,0.6199,0.6199,0.6192,0.6196,4456299998.0
2008-10-20 11:55:00,0.6196,0.6197,0.6192,0.6194,4369100003.0
2008-10-20 12:00:00,0.61914,0.61955,0.6179,0.6184,3401300025.0
2008-10-20 12:05:00,0.61835,0.6192,0.6171,0.61845,4953999948.0
2008-10-20 12:10:00,0.6187,0.6192,0.61725,0.6174,5354400033.0
2008-10-20 12:15:00,0.61745,0.6177,0.6172,0.6175,3241300008.0
2008-10-20 12:20:00,0.61745,0.61745,0.61635,0.61695,3311899997.0
2008-10-20 12:25:00,0.61695,0.61705,0.61695,0.61705,881500001.0
2008-10-20 12:30:00,0.6169,0.6169,0.61555,0.6158,3247099997.0
2008-10-20 12:35:00,0.61595,0.6162,0.6152,0.61569,5384600023.0
2008-10-20 12:40:00,0.616,0.61715,0.616,0.6171,3419600022.0
2008-10-20 12:45:00,0.6173,0.6189,0.61685,0.61685,6232799939.0
2008-10-20 12:50:00,0.61705,0.61705,0.61578,0.6163,6626099955.0
2008-10-20 12:55:00,0.61625,0.61715,0.6154,0.61705,8852299948.0
2008-10-20 13:00:00,0.61695,0.6172,0.61445,0.6153,4471499972.0
2008-10-20 13:05:00,0.61515,0.61515,0.6129,0.6144,6405399984.0
2008-10-20 13:10:00,0.6145,0.61465,0.61365,0.6144,5451999994.0
2008-10-20 13:15:00,0.6144,0.6144,0.61375,0.6138,763199997.0
2008-10-20 13:20:00,0.6138,0.61395,0.6132,0.6133,3888199988.0
2008-10-20 13:25:00,0.6133,0.61355,0.6121,0.6128,1233700002.0
2008-10-20 13:30:00,0.61275,0.61295,0.612,0.61215,3819299984.0
2008-10-20 13:35:00,0.6122,0.61345,0.6119,0.6124,3257700014.0
2008-10-20 13:40:00,0.6123,0.61295,0.612,0.6127,3349299988.0
2008-10-20 13:45:00,0.6127,0.61405,0.6127,0.61405,2004400015.0
2008-10-20 13:50:00,0.61405,0.61465,0.6131,0.6141,3871199997.0
2008-10-20 13:55:00,0.6141,0.6148,0.61405,0.6147,4421500020.0
2008-10-20 14:00:00,0.6147,0.61595,0.6147,0.61585,3820900019.0
2008-10-20 14:05:00,0.61595,0.6168,0.6159,0.6165,3637100002.0
2008-10-20 14:10:00,0.6165,0.6168,0.6148,0.61605,5773399992.0
2008-10-20 14:15:00,0.6157,0.6163,0.61515,0.61625,3008900001.0
2008-10-20 14:20:00,0.6162,0.6163,0.61415,0.6158,6451099971.0
2008-10-20 14:25:00,0.6159,0.6163,0.61585,0.6163,2443299988.0
2008-10-20 14:30:00,0.61635,0.6165,0.6163,0.6164,3199899996.0
2008-10-20 14:35:00,0.6164,0.6171,0.61585,0.61695,3871599974.0
2008-10-20 14:40:00,0.61695,0.61825,0.61695,0.6181,4122799966.0
2008-10-20 14:45:00,0.6181,0.61905,0.61795,0.6183,4778600009.0
2008-10-20 14:50:00,0.6183,0.61835,0.61739,0.6183,1686500014.0
2008-10-20 14:55:00,0.6183,0.6183,0.6156,0.6157,6238500005.0
2008-10-20 15:00:00,0.6158,0.61625,0.6148,0.6161,5564700029.0
2008-10-20 15:05:00,0.6162,0.61665,0.6159,0.6159,3618800027.0
2008-10-20 15:10:00,0.6159,0.6164,0.6148,0.6154,4346699988.0
2008-10-20 15:15:00,0.61545,0.6164,0.61505,0.61625,3700899990.0
2008-10-20 15:20:00,0.6162,0.6171,0.6162,0.61675,2205000016.0
2008-10-20 15:25:00,0.6167,0.6167,0.61535,0.61635,4425699999.0
2008-10-20 15:30:00,0.61635,0.6165,0.6144,0.6159,6987899991.0
2008-10-20 15:35:00,0.61575,0.61775,0.61515,0.61555,5233900007.0
2008-10-20 15:40:00,0.61555,0.6156,0.61515,0.6154,3674700026.0
2008-10-20 15:45:00,0.6154,0.61545,0.61455,0.61495,2225299988.0
2008-10-20 15:50:00,0.61485,0.61655,0.6148,0.6165,4276500015.0
2008-10-20 15:55:00,0.6165,0.61825,0.6165,0.61725,3470099993.0
2008-10-20 16:00:00,0.61725,0.61945,0.61655,0.6171,6481000013.0
2008-10-20 16:05:00,0.61705,0.61765,0.6163,0.61755,8356400024.0
2008-10-20 16:10:00,0.61755,0.61755,0.6159,0.6166,6236500016.0
2008-10-20 16:15:00,0.6166,0.6171,0.6165,0.6169,5285899985.0
2008-10-20 16:20:00,0.6169,0.61765,0.61615,0.61655,3863399987.0
2008-10-20 16:25:00,0.61655,0.6166,0.61615,0.6163,2482300003.0
2008-10-20 16:30:00,0.6163,0.6167,0.61515,0.6167,7188300016.0
2008-10-20 16:35:00,0.6167,0.6168,0.6158,0.61585,4167200029.0
2008-10-20 16:40:00,0.61595,0.6161,0.61515,0.616,6057899998.0
2008-10-20 16:45:00,0.616,0.61685,0.616,0.6167,2129600017.0
2008-10-20 16:50:00,0.61665,0.6172,0.6153,0.6159,6623300000.0
2008-10-20 16:55:00,0.6159,0.6192,0.6152,0.6192,6411900012.0
2008-10-20 17:00:00,0.6194,0.62005,0.6173,0.61735,6292000017.0
2008-10-20 17:05:00,0.6173,0.6184,0.61705,0.61705,6362700002.0
2008-10-20 17:10:00,0.617,0.617,0.6155,0.6159,7239400033.0
2008-10-20 17:15:00,0.61595,0.6188,0.6159,0.6177,7355700016.0
2008-10-20 17:20:00,0.6181,0.6189,0.6164,0.61655,8929800005.0
2008-10-20 17:25:00,0.6165,0.61735,0.6162,0.6168,4616000007.0
2008-10-20 17:30:00,0.6168,0.6187,0.6168,0.6169,5886200004.0
2008-10-20 17:35:00,0.6169,0.6182,0.6169,0.618,4016000006.0
2008-10-20 17:40:00,0.61795,0.61885,0.6179,0.61795,3224699980.0
2008-10-20 17:45:00,0.6183,0.61865,0.61735,0.6185,5166100002.0
2008-10-20 17:50:00,0.6185,0.6187,0.61755,0.6176,4953899951.0
2008-10-20 17:55:00,0.6177,0.61905,0.6177,0.61825,3247800037.0
2008-10-20 18:00:00,0.61825,0.6188,0.618,0.6186,1762399978.0
2008-10-20 18:05:00,0.6186,0.61895,0.61825,0.61835,1578000006.0
2008-10-20 18:10:00,0.6184,0.6184,0.61655,0.61655,4930499970.0
2008-10-20 18:15:00,0.6171,0.6184,0.6171,0.6184,2290099990.0
2008-10-20 18:20:00,0.6184,0.6185,0.61785,0.6185,2657499988.0
2008-10-20 18:25:00,0.6185,0.6185,0.618,0.6184,1030900000.0
2008-10-20 18:30:00,0.61835,0.61885,0.617,0.61855,5708400000.0
2008-10-20 18:35:00,0.61865,0.6194,0.6182,0.6187,2641199988.0
2008-10-20 18:40:00,0.6187,0.6187,0.61761,0.61795,2385299988.0
2008-10-20 18:45:00,0.61809,0.6187,0.61777,0.6187,2185699996.0
2008-10-20 18:50:00,0.6189,0.6194,0.6185,0.61905,2089299988.0
2008-10-20 18:55:00,0.61895,0.61895,0.6179,0.6184,2471999983.0
2008-10-20 19:00:00,0.6184,0.61885,0.61735,0.6175,1389000011.0
2008-10-20 19:05:00,0.61722,0.6182,0.61695,0.6182,3119999993.0
2008-10-20 19:10:00,0.6182,0.6182,0.61735,0.6174,2270899998.0
2008-10-20 19:15:00,0.61735,0.61795,0.61735,0.61795,2052299984.0
2008-10-20 19:20:00,0.61785,0.61795,0.61741,0.6178,1122200002.0
2008-10-20 19:25:00,0.6178,0.61895,0.6178,0.61895,2170199991.0
2008-10-20 19:30:00,0.61905,0.62035,0.61905,0.6201,3690899991.0
2008-10-20 19:35:00,0.6201,0.62095,0.61995,0.62025,5262299996.0
2008-10-20 19:40:00,0.6202,0.62095,0.62005,0.62055,3343399995.0
2008-10-20 19:45:00,0.6206,0.62225,0.6206,0.62225,2850999986.0
2008-10-20 19:50:00,0.62235,0.62375,0.6219,0.6227,2993299991.0
2008-10-20 19:55:00,0.62265,0.62275,0.622,0.622,3257399999.0
2008-10-20 20:00:00,0.62195,0.62285,0.62185,0.62275,2753100007.0
2008-10-20 20:05:00,0.6228,0.6233,0.6227,0.62315,1225500004.0
2008-10-20 20:10:00,0.6231,0.6239,0.62235,0.62245,3341899972.0
2008-10-20 20:15:00,0.62255,0.62335,0.62255,0.62335,1512299993.0
2008-10-20 20:20:00,0.6234,0.6259,0.6232,0.625,3555700019.0
2008-10-20 20:25:00,0.625,0.6252,0.62415,0.62485,2956399998.0
2008-10-20 20:30:00,0.62485,0.62485,0.6241,0.6243,2082800001.0
2008-10-20 20:35:00,0.6243,0.62475,0.62398,0.62415,3191099975.0
2008-10-20 20:40:00,0.62417,0.62455,0.62409,0.6245,1489099988.0
2008-10-20 20:45:00,0.62455,0.62475,0.6244,0.6244,1529799997.0
2008-10-20 20:50:00,0.6244,0.6246,0.624,0.6246,1864399994.0
2008-10-20 20:55:00,0.6246,0.6246,0.624,0.62425,1711500019.0
2008-10-20 21:00:00,0.6242,0.6243,0.6241,0.62415,1218500006.0
2008-10-20 21:05:00,0.6241,0.6242,0.6237,0.62385,1231700004.0
2008-10-20 21:10:00,0.62367,0.624,0.62367,0.624,2397499982.0
2008-10-20 21:15:00,0.624,0.624,0.62365,0.62376,1299300011.0
2008-10-20 21:20:00,0.62376,0.62423,0.62275,0.62305,2878900016.0
2008-10-20 21:25:00,0.62315,0.62345,0.62295,0.62315,1591400000.0
2008-10-20 21:30:00,0.6232,0.6232,0.62185,0.62255,1985600006.0
2008-10-20 21:35:00,0.62255,0.62305,0.6224,0.623,366900002.0
2008-10-20 21:40:00,0.623,0.62375,0.623,0.6233,1582200012.0
2008-10-20 21:45:00,0.6233,0.6238,0.62325,0.62375,480400002.0
2008-10-20 21:50:00,0.62375,0.62455,0.62375,0.62455,753400001.0
2008-10-20 21:55:00,0.62465,0.6255,0.62445,0.6255,2559200009.0
2008-10-20 22:00:00,0.6255,0.6258,0.62505,0.6252,1508499990.0
2008-10-20 22:05:00,0.6251,0.6252,0.6239,0.624,993000008.0
2008-10-20 22:10:00,0.624,0.6245,0.624,0.62405,566699999.0
2008-10-20 22:15:00,0.6237,0.6244,0.6237,0.6244,854299994.0
2008-10-20 22:20:00,0.6241,0.62475,0.6241,0.6246,1304399996.0
2008-10-20 22:25:00,0.62415,0.6247,0.62406,0.62433,2917699990.0
2008-10-20 22:30:00,0.6245,0.62485,0.62445,0.62485,733199997.0
2008-10-20 22:35:00,0.62495,0.62495,0.62415,0.6245,2102599992.0
2008-10-20 22:40:00,0.6245,0.6248,0.62445,0.62465,1404300003.0
2008-10-20 22:45:00,0.62465,0.6247,0.6232,0.6232,1937899996.0
2008-10-20 22:50:00,0.6233,0.6233,0.62259,0.62278,2269000013.0
2008-10-20 22:55:00,0.6229,0.623,0.62215,0.623,1179800001.0
2008-10-20 23:00:00,0.6229,0.62395,0.6229,0.62345,546099995.0
2008-10-20 23:05:00,0.62355,0.62355,0.62175,0.622,2684099971.0
2008-10-20 23:10:00,0.6221,0.6223,0.62163,0.6217,2347899996.0
2008-10-20 23:15:00,0.62205,0.62218,0.62154,0.622,1190400007.0
2008-10-20 23:20:00,0.62173,0.6226,0.6179,0.6221,5066100027.0
2008-10-20 23:25:00,0.62195,0.6221,0.6215,0.6215,2457699997.0
2008-10-20 23:30:00,0.6216,0.62185,0.62136,0.62143,2416000022.0
2008-10-20 23:35:00,0.62105,0.62115,0.6198,0.6204,2308300009.0
2008-10-20 23:40:00,0.62065,0.62065,0.619,0.6198,3691899989.0
2008-10-20 23:45:00,0.6204,0.6204,0.61877,0.61877,1326899995.0
2008-10-20 23:50:00,0.61955,0.6205,0.61955,0.6196,2316099984.0
2008-10-20 23:55:00,0.6197,0.6197,0.61865,0.6195,1603399984.0
2008-10-21 00:00:00,0.61965,0.6199,0.61885,0.61905,1594800009.0
2008-10-21 00:05:00,0.61915,0.6192,0.61875,0.6191,1071800016.0
2008-10-21 00:10:00,0.619,0.6199,0.619,0.6196,739500007.0
2008-10-21 00:15:00,0.6198,0.61986,0.61955,0.6197,1874099999.0
2008-10-21 00:20:00,0.6199,0.62035,0.61977,0.61985,1702899984.0
2008-10-21 00:25:00,0.6199,0.62015,0.61965,0.62005,780199993.0
2008-10-21 00:30:00,0.62,0.62005,0.6189,0.6189,1227599998.0
2008-10-21 00:35:00,0.619,0.61905,0.618,0.619,1428500002.0
2008-10-21 00:40:00,0.619,0.6193,0.6189,0.6192,2038899993.0
2008-10-21 00:45:00,0.6192,0.6192,0.61855,0.6187,903100004.0
2008-10-21 00:50:00,0.619,0.61925,0.61845,0.6188,3834300009.0
2008-10-21 00:55:00,0.6188,0.6204,0.6188,0.62,3025299986.0
2008-10-21 01:00:00,0.6201,0.62105,0.6201,0.6203,2667799997.0
2008-10-21 01:05:00,0.6203,0.62055,0.62005,0.6203,1715599995.0
2008-10-21 01:10:00,0.6203,0.62105,0.6203,0.6208,1847599996.0
2008-10-21 01:15:00,0.6208,0.6208,0.6198,0.61985,2683000019.0
2008-10-21 01:20:00,0.62,0.62,0.6188,0.61995,3314499998.0
2008-10-21 01:25:00,0.61995,0.6201,0.6198,0.6201,1582599989.0
2008-10-21 01:30:00,0.62,0.6203,0.62,0.6201,2895299997.0
2008-10-21 01:35:00,0.6201,0.6201,0.6201,0.6201,2332899997.0
2008-10-21 01:40:00,0.6201,0.6202,0.6197,0.6199,1507900007.0
2008-10-21 01:45:00,0.6198,0.62075,0.61965,0.6203,1737200023.0
2008-10-21 01:50:00,0.61994,0.62075,0.61956,0.6204,5503200024.0
2008-10-21 01:55:00,0.6205,0.62145,0.62045,0.62065,3651599988.0
2008-10-21 02:00:00,0.6206,0.62145,0.6205,0.6206,4465499985.0
2008-10-21 02:05:00,0.6208,0.6209,0.62,0.6204,5086500015.0
2008-10-21 02:10:00,0.62045,0.62105,0.62045,0.6208,4709200020.0
2008-10-21 02:15:00,0.62027,0.6208,0.62,0.6208,4376300000.0
2008-10-21 02:20:00,0.62032,0.6208,0.62009,0.6208,4159399978.0
2008-10-21 02:25:00,0.62057,0.62085,0.62046,0.62075,1815600002.0
2008-10-21 02:30:00,0.62065,0.62065,0.61835,0.61865,5117100021.0
2008-10-21 02:35:00,0.6188,0.6189,0.6171,0.6184,6588899959.0
2008-10-21 02:40:00,0.6186,0.6193,0.6165,0.6172,7298599994.0
2008-10-21 02:45:00,0.6172,0.6185,0.6172,0.6182,2515899999.0
2008-10-21 02:50:00,0.61835,0.6189,0.6182,0.6188,1639599993.0
2008-10-21 02:55:00,0.6188,0.6192,0.61745,0.6182,3419900000.0
2008-10-21 03:00:00,0.6182,0.6186,0.61805,0.6184,3295200008.0
2008-10-21 03:05:00,0.61835,0.6184,0.6175,0.6182,3458599980.0
2008-10-21 03:10:00,0.6182,0.6182,0.61605,0.6162,4927200028.0
2008-10-21 03:15:00,0.6162,0.6174,0.61615,0.6168,5548800000.0
2008-10-21 03:20:00,0.6172,0.6173,0.61605,0.6164,3691100004.0
2008-10-21 03:25:00,0.6163,0.6171,0.6163,0.61695,1938999996.0
2008-10-21 03:30:00,0.61695,0.61715,0.61655,0.61667,2574399978.0
2008-10-21 03:35:00,0.6172,0.618,0.6172,0.618,2104799994.0
2008-10-21 03:40:00,0.61795,0.61805,0.6175,0.6177,3342300008.0
2008-10-21 03:45:00,0.6177,0.61795,0.6168,0.617,2665700003.0
2008-10-21 03:50:00,0.617,0.61705,0.61639,0.61673,2480700011.0
2008-10-21 03:55:00,0.6164,0.6174,0.61608,0.6174,3423500002.0
2008-10-21 04:00:00,0.6174,0.6181,0.6172,0.6173,3485599987.0
2008-10-21 04:05:00,0.6173,0.61765,0.61715,0.61765,1910300008.0
2008-10-21 04:10:00,0.61765,0.61765,0.6172,0.6172,1555299995.0
2008-10-21 04:15:00,0.6171,0.6172,0.61655,0.6169,3834100016.0
2008-10-21 04:20:00,0.617,0.617,0.61612,0.61653,3590699981.0
2008-10-21 04:25:00,0.6168,0.61685,0.6168,0.61685,636900007.0
2008-10-21 04:30:00,0.61671,0.6169,0.61645,0.6167,2297600015.0
2008-10-21 04:35:00,0.6167,0.6175,0.6167,0.61745,4308500032.0
2008-10-21 04:40:00,0.61745,0.61745,0.61675,0.617,2071500009.0
2008-10-21 04:45:00,0.617,0.6172,0.6168,0.6168,2010099980.0
2008-10-21 04:50:00,0.61685,0.6175,0.6168,0.6175,4028099984.0
2008-10-21 04:55:00,0.6175,0.61795,0.6172,0.61795,4496100015.0
2008-10-21 05:00:00,0.61785,0.61785,0.61695,0.61755,2693500008.0
2008-10-21 05:05:00,0.6177,0.6188,0.6169,0.61705,4895500000.0
2008-10-21 05:10:00,0.6172,0.6174,0.617,0.61725,3338300003.0
2008-10-21 05:15:00,0.61725,0.61725,0.61635,0.6166,4376900002.0
2008-10-21 05:20:00,0.61665,0.61715,0.61665,0.6169,3361199995.0
2008-10-21 05:25:00,0.6169,0.61745,0.61675,0.61745,2849399984.0
2008-10-21 05:30:00,0.61745,0.6179,0.61733,0.61733,2753800028.0
2008-10-21 05:35:00,0.6177,0.61805,0.6177,0.61805,1478599997.0
2008-10-21 05:40:00,0.618,0.618,0.61705,0.61755,1949200002.0
2008-10-21 05:45:00,0.61755,0.6177,0.6175,0.6176,703500000.0
2008-10-21 05:50:00,0.61755,0.6179,0.61755,0.6177,1176699975.0
2008-10-21 05:55:00,0.61775,0.6179,0.61695,0.61695,2717200014.0
2008-10-21 06:00:00,0.6173,0.61785,0.617,0.61705,4062999989.0
2008-10-21 06:05:00,0.6171,0.61745,0.61685,0.61725,4271699997.0
2008-10-21 06:10:00,0.61725,0.6178,0.61705,0.6177,1820299988.0
2008-10-21 06:15:00,0.6177,0.6177,0.6169,0.61705,2412500015.0
2008-10-21 06:20:00,0.61705,0.618,0.61705,0.618,5668299981.0
2008-10-21 06:25:00,0.6181,0.61875,0.61775,0.61775,2448400015.0
2008-10-21 06:30:00,0.61775,0.6178,0.6168,0.6175,4441599988.0
2008-10-21 06:35:00,0.6174,0.6176,0.6173,0.61755,1812400003.0
2008-10-21 06:40:00,0.61755,0.6177,0.61725,0.6177,1296600018.0
2008-10-21 06:45:00,0.6177,0.6177,0.6175,0.6177,2609099975.0
2008-10-21 06:50:00,0.6177,0.6177,0.6165,0.61675,2371200005.0
2008-10-21 06:55:00,0.61675,0.61695,0.61605,0.61665,1900399996.0
2008-10-21 07:00:00,0.61655,0.61695,0.61605,0.61695,3596500016.0
2008-10-21 07:05:00,0.617,0.61715,0.6166,0.617,2746100001.0
2008-10-21 07:10:00,0.617,0.617,0.6162,0.61645,3416500010.0
2008-10-21 07:15:00,0.6164,0.6165,0.61495,0.6151,1958099998.0
2008-10-21 07:20:00,0.61545,0.61555,0.6135,0.61435,5334099988.0
2008-10-21 07:25:00,0.6144,0.61525,0.61435,0.6149,4726299980.0
2008-10-21 07:30:00,0.61515,0.6158,0.61505,0.6155,2321299997.0
2008-10-21 07:35:00,0.6157,0.6159,0.61535,0.6156,2263300013.0
2008-10-21 07:40:00,0.61575,0.61575,0.61475,0.61475,4232700005.0
2008-10-21 07:45:00,0.6148,0.6148,0.6137,0.6139,4477300008.0
2008-10-21 07:50:00,0.6139,0.6145,0.6135,0.6139,4658159973.0
2008-10-21 07:55:00,0.6139,0.61405,0.6131,0.614,4374999971.0
2008-10-21 08:00:00,0.61405,0.6142,0.61335,0.6136,3226900001.0
2008-10-21 08:05:00,0.6139,0.615,0.6139,0.6147,6398599984.0
2008-10-21 08:10:00,0.61485,0.61545,0.6147,0.61545,2884600002.0
2008-10-21 08:15:00,0.6156,0.6165,0.6151,0.6157,8198699967.0
2008-10-21 08:20:00,0.6158,0.6161,0.6137,0.6143,9875999952.0
2008-10-21 08:25:00,0.61445,0.616,0.6144,0.6153,8232700032.0
2008-10-21 08:30:00,0.6153,0.61585,0.6152,0.6153,3787099993.0
2008-10-21 08:35:00,0.6153,0.6153,0.6144,0.61445,2775999999.0
2008-10-21 08:40:00,0.6143,0.6147,0.6126,0.61275,9291699997.0
2008-10-21 08:45:00,0.61275,0.61275,0.612,0.6121,4079200014.0
2008-10-21 08:50:00,0.61205,0.61245,0.6113,0.6113,5772600016.0
2008-10-21 08:55:00,0.6114,0.6129,0.6111,0.6125,3531599988.0
2008-10-21 09:00:00,0.6124,0.6127,0.61145,0.6117,5886799999.0
2008-10-21 09:05:00,0.6117,0.61175,0.6105,0.61095,7456499977.0
2008-10-21 09:10:00,0.6106,0.6126,0.6106,0.6119,4178699980.0
2008-10-21 09:15:00,0.61195,0.61235,0.6118,0.6119,3553300000.0
2008-10-21 09:20:00,0.6119,0.6128,0.6119,0.6122,7553999997.0
2008-10-21 09:25:00,0.61225,0.6123,0.612,0.612,3775299993.0
2008-10-21 09:30:00,0.612,0.6131,0.612,0.6131,3913000007.0
2008-10-21 09:35:00,0.6128,0.6131,0.6119,0.6121,5711200002.0
2008-10-21 09:40:00,0.6121,0.6121,0.6113,0.61205,3216500001.0
2008-10-21 09:45:00,0.61205,0.6127,0.6118,0.61185,6162199991.0
2008-10-21 09:50:00,0.6118,0.6124,0.6116,0.612,4823799998.0
2008-10-21 09:55:00,0.61205,0.61445,0.6119,0.6142,4582499989.0
2008-10-21 10:00:00,0.61425,0.6144,0.6131,0.6136,4621899991.0
2008-10-21 10:05:00,0.6136,0.6136,0.6128,0.6129,4676600014.0
2008-10-21 10:10:00,0.6129,0.6137,0.6129,0.6137,5708499979.0
2008-10-21 10:15:00,0.6137,0.6144,0.6131,0.6131,3171599992.0
2008-10-21 10:20:00,0.6131,0.6133,0.61205,0.6122,6894099998.0
2008-10-21 10:25:00,0.61225,0.6126,0.6116,0.6117,6262399963.0
2008-10-21 10:30:00,0.61155,0.61265,0.61055,0.61265,6901800037.0
2008-10-21 10:35:00,0.61245,0.6126,0.6121,0.6125,4591899989.0
2008-10-21 10:40:00,0.6125,0.613,0.6119,0.6121,2362500060.0
2008-10-21 10:45:00,0.6123,0.6128,0.6121,0.61215,3761000043.0
2008-10-21 10:50:00,0.6124,0.6136,0.6121,0.6126,6825000014.0
2008-10-21 10:55:00,0.6125,0.6144,0.6119,0.61365,4565900005.0
2008-10-21 11:00:00,0.6138,0.6157,0.6137,0.6154,5325200010.0
2008-10-21 11:05:00,0.6155,0.6171,0.6149,0.6157,3836700034.0
2008-10-21 11:10:00,0.6153,0.6158,0.6146,0.6153,6441800008.0
2008-10-21 11:15:00,0.6153,0.6163,0.61515,0.6163,3852800004.0
2008-10-21 11:20:00,0.6156,0.61695,0.6155,0.6165,5643899970.0
2008-10-21 11:25:00,0.6165,0.6168,0.616,0.6164,4129400027.0
2008-10-21 11:30:00,0.61635,0.6164,0.6156,0.616,6359400011.0
2008-10-21 11:35:00,0.6159,0.6159,0.6156,0.6156,4776000022.0
2008-10-21 11:40:00,0.6156,0.6156,0.61555,0.6156,1585300004.0
2008-10-21 11:45:00,0.6156,0.61625,0.6156,0.61605,3550300023.0
2008-10-21 11:50:00,0.6161,0.6164,0.61585,0.6159,4085999993.0
2008-10-21 11:55:00,0.61605,0.6161,0.6157,0.6157,1968900015.0
2008-10-21 12:00:00,0.6157,0.6162,0.6152,0.61535,5957299945.0
2008-10-21 12:05:00,0.6154,0.6162,0.6154,0.6157,4118000014.0
2008-10-21 12:10:00,0.6157,0.6159,0.6153,0.6153,2146400000.0
2008-10-21 12:15:00,0.6154,0.6172,0.6154,0.6172,4182099979.0
2008-10-21 12:20:00,0.6172,0.6174,0.61645,0.61715,2185299996.0
2008-10-21 12:25:00,0.61715,0.61715,0.6159,0.6166,2208899999.0
2008-10-21 12:30:00,0.6166,0.6167,0.616,0.6161,1299899992.0
2008-10-21 12:35:00,0.6161,0.61625,0.61415,0.6152,4018100008.0
2008-10-21 12:40:00,0.6153,0.61595,0.61425,0.6154,3712399975.0
2008-10-21 12:45:00,0.6151,0.6151,0.6133,0.61415,3912499992.0
2008-10-21 12:50:00,0.61425,0.6154,0.61425,0.61485,1538400012.0
2008-10-21 12:55:00,0.6149,0.6151,0.61395,0.6145,2171699977.0
2008-10-21 13:00:00,0.6144,0.61575,0.6144,0.6154,3605900009.0
2008-10-21 13:05:00,0.61535,0.61565,0.6144,0.6146,3508499980.0
2008-10-21 13:10:00,0.61455,0.615,0.61345,0.61365,1509000008.0
2008-10-21 13:15:00,0.61365,0.6137,0.6133,0.61355,3237899984.0
2008-10-21 13:20:00,0.6135,0.6135,0.612,0.6127,4790199978.0
2008-10-21 13:25:00,0.61275,0.61275,0.6114,0.6119,3940899986.0
2008-10-21 13:30:00,0.6129,0.6131,0.61195,0.6123,7428000042.0
2008-10-21 13:35:00,0.61245,0.61265,0.61145,0.6115,4388500001.0
2008-10-21 13:40:00,0.6115,0.613,0.6111,0.6127,5214500005.0
2008-10-21 13:45:00,0.6127,0.6139,0.61205,0.61205,5614599982.0
2008-10-21 13:50:00,0.6122,0.6141,0.6122,0.61405,1809900011.0
2008-10-21 13:55:00,0.6141,0.6141,0.61355,0.6136,1496200011.0
2008-10-21 14:00:00,0.6136,0.6146,0.6126,0.613,6516200027.0
2008-10-21 14:05:00,0.6128,0.6133,0.6111,0.6117,9374200005.0
2008-10-21 14:10:00,0.61165,0.6123,0.6104,0.6113,7399399987.0
2008-10-21 14:15:00,0.6111,0.6135,0.6111,0.6127,4966899984.0
2008-10-21 14:20:00,0.6127,0.61285,0.61105,0.61185,4078100006.0
2008-10-21 14:25:00,0.6119,0.613,0.61155,0.6124,5472800012.0
2008-10-21 14:30:00,0.6121,0.613,0.6119,0.61195,5512800001.0
2008-10-21 14:35:00,0.6121,0.6131,0.6121,0.6128,5169999994.0
2008-10-21 14:40:00,0.6128,0.6136,0.6125,0.6136,8009399993.0
2008-10-21 14:45:00,0.6136,0.6145,0.61325,0.61355,6595699939.0
2008-10-21 14:50:00,0.6135,0.6135,0.61295,0.61295,6756499996.0
2008-10-21 14:55:00,0.61295,0.61295,0.61135,0.6121,9729700008.0
2008-10-21 15:00:00,0.61225,0.6127,0.6114,0.6119,7456399959.0
2008-10-21 15:05:00,0.612,0.6131,0.6118,0.6131,4452999978.0
2008-10-21 15:10:00,0.6131,0.6131,0.61195,0.6122,6867699960.0
2008-10-21 15:15:00,0.61225,0.6124,0.61115,0.6114,8246400001.0
2008-10-21 15:20:00,0.61135,0.6124,0.6113,0.61205,6815100013.0
2008-10-21 15:25:00,0.61215,0.6145,0.61195,0.6145,7806099978.0
2008-10-21 15:30:00,0.6144,0.6161,0.6143,0.6146,9334000125.0
2008-10-21 15:35:00,0.6153,0.6161,0.6144,0.61475,9334000125.0
2008-10-21 15:40:00,0.6149,0.6157,0.6145,0.6146,7378599983.0
2008-10-21 15:45:00,0.6147,0.61485,0.6137,0.61435,5744499979.0
2008-10-21 15:50:00,0.61425,0.61425,0.6128,0.6129,7565400007.0
2008-10-21 15:55:00,0.61285,0.613,0.61195,0.6123,6378000022.0
2008-10-21 16:00:00,0.6123,0.6136,0.61175,0.6129,8265600008.0
2008-10-21 16:05:00,0.61305,0.6149,0.61305,0.6133,6895199987.0
2008-10-21 16:10:00,0.61355,0.6151,0.6134,0.61445,4191099986.0
2008-10-21 16:15:00,0.61445,0.61565,0.61415,0.61515,7230300009.0
2008-10-21 16:20:00,0.6149,0.6154,0.6148,0.61495,4468299989.0
2008-10-21 16:25:00,0.6149,0.6157,0.6148,0.6157,3224100012.0
2008-10-21 16:30:00,0.6157,0.61645,0.61485,0.6159,8058800011.0
2008-10-21 16:35:00,0.6157,0.617,0.6156,0.6165,7930199997.0
2008-10-21 16:40:00,0.61655,0.6182,0.61655,0.61805,3659399988.0
2008-10-21 16:45:00,0.618,0.6185,0.61675,0.61765,5526399993.0
2008-10-21 16:50:00,0.6177,0.6184,0.6168,0.617,6442100008.0
2008-10-21 16:55:00,0.617,0.6177,0.6168,0.6177,4152499984.0
2008-10-21 17:00:00,0.6177,0.6177,0.6156,0.6169,3995399986.0
2008-10-21 17:05:00,0.6169,0.6169,0.6154,0.61595,3043199980.0
2008-10-21 17:10:00,0.616,0.6162,0.6157,0.61575,4229099982.0
2008-10-21 17:15:00,0.6157,0.6162,0.6157,0.61585,2651500004.0
2008-10-21 17:20:00,0.61585,0.61655,0.61495,0.6154,4661800000.0
2008-10-21 17:25:00,0.6154,0.6158,0.61445,0.6147,6008299989.0
2008-10-21 17:30:00,0.61485,0.615,0.6145,0.61465,4770799985.0
2008-10-21 17:35:00,0.6146,0.6162,0.6145,0.61495,6618499989.0
2008-10-21 17:40:00,0.615,0.61575,0.6148,0.61525,7408100003.0
2008-10-21 17:45:00,0.6153,0.61535,0.6141,0.6146,5764699961.0
2008-10-21 17:50:00,0.6146,0.6146,0.6121,0.61235,9577500004.0
2008-10-21 17:55:00,0.6125,0.6127,0.61165,0.6119,7016299971.0
2008-10-21 18:00:00,0.6116,0.6131,0.6104,0.6121,6258700052.0
2008-10-21 18:05:00,0.6123,0.6126,0.61225,0.61235,2975800011.0
2008-10-21 18:10:00,0.6124,0.6132,0.61235,0.6127,3292800015.0
2008-10-21 18:15:00,0.61265,0.6128,0.6114,0.6119,3883099982.0
2008-10-21 18:20:00,0.61185,0.6134,0.6117,0.6134,2545100005.0
2008-10-21 18:25:00,0.61345,0.6138,0.61275,0.6128,2882899985.0
2008-10-21 18:30:00,0.6128,0.6131,0.6125,0.6131,2415700004.0
2008-10-21 18:35:00,0.61274,0.61355,0.61269,0.6135,6277299996.0
2008-10-21 18:40:00,0.61311,0.6142,0.61311,0.61405,3771400014.0
2008-10-21 18:45:00,0.61405,0.6142,0.6127,0.6127,4470300011.0
2008-10-21 18:50:00,0.6127,0.6127,0.6117,0.61175,1038200003.0
2008-10-21 18:55:00,0.61175,0.6122,0.61155,0.61185,1833499980.0
2008-10-21 19:00:00,0.6118,0.6123,0.61127,0.6121,2220600003.0
2008-10-21 19:05:00,0.6121,0.61215,0.6116,0.6116,1930199976.0
2008-10-21 19:10:00,0.61149,0.61178,0.61055,0.61085,3358100025.0
2008-10-21 19:15:00,0.61085,0.6115,0.61075,0.6115,1268099995.0
2008-10-21 19:20:00,0.6117,0.61275,0.6113,0.61235,3591899988.0
2008-10-21 19:25:00,0.61235,0.61415,0.6122,0.6134,4253499958.0
2008-10-21 19:30:00,0.6134,0.61355,0.61195,0.6124,1902999993.0
2008-10-21 19:35:00,0.6124,0.6133,0.61235,0.61305,1965900020.0
2008-10-21 19:40:00,0.613,0.613,0.6123,0.61255,4921499991.0
2008-10-21 19:45:00,0.6125,0.61255,0.61191,0.61206,916399987.0
2008-10-21 19:50:00,0.61245,0.61255,0.6116,0.61165,1173900006.0
2008-10-21 19:55:00,0.61165,0.61165,0.6105,0.6105,3926200001.0
2008-10-21 20:00:00,0.6106,0.61135,0.6106,0.61085,3269699970.0
2008-10-21 20:05:00,0.61085,0.6111,0.6106,0.6106,2120999978.0
2008-10-21 20:10:00,0.6106,0.61295,0.6106,0.612,3022589983.0
2008-10-21 20:15:00,0.612,0.61315,0.612,0.61315,1651099990.0
2008-10-21 20:20:00,0.6133,0.61355,0.6132,0.61345,1554399994.0
2008-10-21 20:25:00,0.61345,0.61355,0.61316,0.61355,648199993.0
2008-10-21 20:30:00,0.61355,0.614,0.61332,0.61352,2306100002.0
2008-10-21 20:35:00,0.6138,0.6138,0.61336,0.6138,2568799994.0
2008-10-21 20:40:00,0.6139,0.6145,0.6138,0.6145,2694999992.0
2008-10-21 20:45:00,0.6145,0.61595,0.6139,0.61415,5571000004.0
2008-10-21 20:50:00,0.61415,0.61425,0.6135,0.6139,4141299980.0
2008-10-21 20:55:00,0.61415,0.6143,0.61385,0.61415,2002700023.0
2008-10-21 21:00:00,0.614,0.61455,0.614,0.6142,1146600007.0
2008-10-21 21:05:00,0.6142,0.61515,0.6142,0.61465,1017399996.0
2008-10-21 21:10:00,0.6146,0.61465,0.61375,0.6138,1511700013.0
2008-10-21 21:15:00,0.6138,0.6138,0.6124,0.6129,1115499984.0
2008-10-21 21:20:00,0.6129,0.6131,0.6118,0.61235,2942099997.0
2008-10-21 21:25:00,0.61265,0.61355,0.61265,0.61316,3643900031.0
2008-10-21 21:30:00,0.61335,0.6138,0.61105,0.61105,4046999978.0
2008-10-21 21:35:00,0.61105,0.6111,0.6096,0.6109,2582400008.0
2008-10-21 21:40:00,0.6109,0.6109,0.60965,0.6104,1595499992.0
2008-10-21 21:45:00,0.6104,0.6104,0.608,0.608,4711600021.0
2008-10-21 21:50:00,0.6079,0.60855,0.60635,0.60855,4188299996.0
2008-10-21 21:55:00,0.60855,0.60895,0.60665,0.607,1862100004.0
2008-10-21 22:00:00,0.60695,0.60725,0.6062,0.6062,2149000003.0
2008-10-21 22:05:00,0.6062,0.6079,0.60545,0.6079,4630099981.0
2008-10-21 22:10:00,0.60795,0.6083,0.60675,0.60715,3470500035.0
2008-10-21 22:15:00,0.6071,0.6075,0.6067,0.607,4262299955.0
2008-10-21 22:20:00,0.6071,0.6073,0.60635,0.6073,2514199966.0
2008-10-21 22:25:00,0.6073,0.6079,0.6073,0.6077,957399999.0
2008-10-21 22:30:00,0.60785,0.6081,0.6077,0.6078,3741200021.0
2008-10-21 22:35:00,0.60757,0.6078,0.6073,0.60745,2564100001.0
2008-10-21 22:40:00,0.60745,0.60755,0.6059,0.60655,2249399998.0
2008-10-21 22:45:00,0.60645,0.6067,0.6056,0.60595,3815299999.0
2008-10-21 22:50:00,0.60595,0.6064,0.6059,0.6059,2533600003.0
2008-10-21 22:55:00,0.6058,0.6058,0.605,0.605,2560500007.0
2008-10-21 23:00:00,0.605,0.6053,0.60474,0.60505,1304599999.0
2008-10-21 23:05:00,0.605,0.60565,0.6049,0.6055,4126299990.0
2008-10-21 23:10:00,0.6055,0.606,0.6054,0.6059,1798300006.0
2008-10-21 23:15:00,0.60595,0.60625,0.6058,0.60625,2104399998.0
2008-10-21 23:20:00,0.6063,0.6063,0.6048,0.6055,4434499987.0
2008-10-21 23:25:00,0.6055,0.6083,0.6055,0.60705,5991399999.0
2008-10-21 23:30:00,0.60705,0.6086,0.607,0.6084,5165699996.0
2008-10-21 23:35:00,0.60845,0.61115,0.60795,0.6102,5630199999.0
2008-10-21 23:40:00,0.61005,0.61005,0.609,0.60945,2255200020.0
2008-10-21 23:45:00,0.60945,0.6104,0.6094,0.6094,2920200009.0
2008-10-21 23:50:00,0.6095,0.6095,0.6068,0.6074,5831699969.0
2008-10-21 23:55:00,0.6074,0.60875,0.60645,0.6085,4162799999.0
2008-10-22 00:00:00,0.6085,0.6101,0.6081,0.6099,3185200006.0
2008-10-22 00:05:00,0.6099,0.6101,0.60915,0.60973,2443900010.0
2008-10-22 00:10:00,0.60925,0.60984,0.60925,0.60959,1308799993.0
2008-10-22 00:15:00,0.60965,0.61025,0.60945,0.6102,1739599995.0
2008-10-22 00:20:00,0.6101,0.61145,0.61,0.6108,3071700005.0
2008-10-22 00:25:00,0.6108,0.6112,0.6108,0.6111,2810600003.0
2008-10-22 00:30:00,0.61075,0.61115,0.61061,0.61115,2231299999.0
2008-10-22 00:35:00,0.61125,0.61145,0.6105,0.611,3131499990.0
2008-10-22 00:40:00,0.611,0.611,0.6101,0.6101,2403499991.0
2008-10-22 00:45:00,0.6106,0.6108,0.6095,0.6095,3428899964.0
2008-10-22 00:50:00,0.6095,0.6097,0.60886,0.6095,2736799974.0
2008-10-22 00:55:00,0.6095,0.60965,0.6087,0.6088,4343899998.0
2008-10-22 01:00:00,0.6088,0.6088,0.6083,0.6084,1889800019.0
2008-10-22 01:05:00,0.6085,0.6091,0.60836,0.6091,3339600002.0
2008-10-22 01:10:00,0.60915,0.6098,0.609,0.6098,2641300011.0
2008-10-22 01:15:00,0.6098,0.6098,0.6096,0.6097,1770900001.0
2008-10-22 01:20:00,0.6097,0.6097,0.609,0.609,1567800001.0
2008-10-22 01:25:00,0.609,0.60935,0.60865,0.6087,3664799957.0
2008-10-22 01:30:00,0.60905,0.60905,0.6075,0.6078,3868699976.0
2008-10-22 01:35:00,0.6074,0.6081,0.6069,0.6075,5612900000.0
2008-10-22 01:40:00,0.6075,0.6083,0.6061,0.6069,5657699988.0
2008-10-22 01:45:00,0.607,0.6092,0.60685,0.60695,2838199998.0
2008-10-22 01:50:00,0.6068,0.6075,0.60595,0.60635,3784599989.0
2008-10-22 01:55:00,0.606,0.60735,0.606,0.6069,5108699957.0
2008-10-22 02:00:00,0.6069,0.6071,0.6069,0.6071,1412000007.0
2008-10-22 02:05:00,0.607,0.6104,0.60695,0.6075,2751200000.0
2008-10-22 02:10:00,0.6077,0.6087,0.6077,0.60835,2589100004.0
2008-10-22 02:15:00,0.6083,0.6098,0.6083,0.60905,2553400012.0
2008-10-22 02:20:00,0.6091,0.6096,0.60885,0.609,2379800004.0
2008-10-22 02:25:00,0.609,0.60945,0.60825,0.60945,3589399985.0
2008-10-22 02:30:00,0.6095,0.61015,0.60805,0.6087,5583100002.0
2008-10-22 02:35:00,0.6087,0.6112,0.6085,0.6107,2805100013.0
2008-10-22 02:40:00,0.6107,0.6111,0.6098,0.6102,3356399997.0
2008-10-22 02:45:00,0.6101,0.6101,0.6091,0.6091,2601600002.0
2008-10-22 02:50:00,0.6091,0.6091,0.6085,0.6086,1522899996.0
2008-10-22 02:55:00,0.6086,0.60925,0.6086,0.6086,3013799991.0
2008-10-22 03:00:00,0.6086,0.6086,0.60795,0.60815,2369199997.0
2008-10-22 03:05:00,0.6081,0.6088,0.6065,0.60855,2794799999.0
2008-10-22 03:10:00,0.6087,0.60885,0.60685,0.6071,3654900016.0
2008-10-22 03:15:00,0.607,0.60731,0.607,0.6071,2581400001.0
2008-10-22 03:20:00,0.60725,0.6074,0.607,0.607,2162600005.0
2008-10-22 03:25:00,0.607,0.6076,0.6069,0.6074,2331300028.0
2008-10-22 03:30:00,0.60775,0.60855,0.60775,0.6081,4250000002.0
2008-10-22 03:35:00,0.60825,0.60925,0.60705,0.60705,4165099960.0
2008-10-22 03:40:00,0.60725,0.609,0.60695,0.60875,5408300008.0
2008-10-22 03:45:00,0.6087,0.6088,0.60735,0.60755,4341900002.0
2008-10-22 03:50:00,0.60755,0.6082,0.6071,0.6074,4465299978.0
2008-10-22 03:55:00,0.6074,0.6082,0.6073,0.6079,4485199978.0
2008-10-22 04:00:00,0.6081,0.6092,0.6081,0.60895,2653299989.0
2008-10-22 04:05:00,0.60895,0.6093,0.60837,0.6085,2346700007.0
2008-10-22 04:10:00,0.6085,0.6087,0.6078,0.60785,6143700007.0
2008-10-22 04:15:00,0.60785,0.60785,0.6066,0.60705,5842599989.0
2008-10-22 04:20:00,0.60695,0.60695,0.60577,0.60614,4692600016.0
2008-10-22 04:25:00,0.6066,0.6066,0.60485,0.6051,4041200033.0
2008-10-22 04:30:00,0.6051,0.60525,0.60375,0.6051,6120100027.0
2008-10-22 04:35:00,0.60515,0.6063,0.60505,0.606,7203799988.0
2008-10-22 04:40:00,0.606,0.60605,0.6057,0.60595,3230300017.0
2008-10-22 04:45:00,0.60595,0.607,0.60595,0.60645,3535500000.0
2008-10-22 04:50:00,0.6066,0.6066,0.60615,0.60625,2483699987.0
2008-10-22 04:55:00,0.6062,0.60685,0.6062,0.60675,1937600008.0
2008-10-22 05:00:00,0.60675,0.60675,0.60635,0.6065,3153799988.0
2008-10-22 05:05:00,0.6065,0.6065,0.60495,0.60495,3697700015.0
2008-10-22 05:10:00,0.60545,0.60575,0.6036,0.60415,3953599995.0
2008-10-22 05:15:00,0.6043,0.6049,0.6042,0.60465,5257800001.0
2008-10-22 05:20:00,0.60465,0.6048,0.60414,0.60414,3647499935.0
2008-10-22 05:25:00,0.6045,0.6045,0.6016,0.6024,3922847997.0
2008-10-22 05:30:00,0.6024,0.603,0.6011,0.6023,5029324009.0
2008-10-22 05:35:00,0.6023,0.6041,0.6023,0.604,3876600010.0
2008-10-22 05:40:00,0.604,0.604,0.6014,0.6019,5056300002.0
2008-10-22 05:45:00,0.6019,0.6039,0.6019,0.6031,6183199978.0
2008-10-22 05:50:00,0.6031,0.6031,0.6009,0.6009,5149799991.0
2008-10-22 05:55:00,0.60095,0.60215,0.59995,0.60115,4112499991.0
2008-10-22 06:00:00,0.60155,0.6025,0.6012,0.60185,5030300004.0
2008-10-22 06:05:00,0.6015,0.6017,0.59955,0.6012,4785399960.0
2008-10-22 06:10:00,0.60097,0.60141,0.5996,0.5996,3757999987.0
2008-10-22 06:15:00,0.59965,0.5998,0.5978,0.59865,5323600005.0
2008-10-22 06:20:00,0.5987,0.60145,0.5987,0.5997,5269899974.0
2008-10-22 06:25:00,0.5997,0.5997,0.5969,0.5969,5485699988.0
2008-10-22 06:30:00,0.5969,0.5984,0.5957,0.5961,5592999983.0
2008-10-22 06:35:00,0.59565,0.5977,0.5951,0.5971,4424999981.0
2008-10-22 06:40:00,0.5971,0.5992,0.5956,0.5979,4839299978.0
2008-10-22 06:45:00,0.5977,0.59915,0.5975,0.5979,4432000015.0
2008-10-22 06:50:00,0.5979,0.5979,0.59605,0.5971,4434699996.0
2008-10-22 06:55:00,0.5971,0.5982,0.5961,0.59735,2347599990.0
2008-10-22 07:00:00,0.59755,0.5989,0.59745,0.5979,5296900001.0
2008-10-22 07:05:00,0.59795,0.59825,0.5975,0.5981,2810800012.0
2008-10-22 07:10:00,0.59875,0.5996,0.5981,0.5991,3749200011.0
2008-10-22 07:15:00,0.5991,0.5991,0.5975,0.5975,4021300025.0
2008-10-22 07:20:00,0.5975,0.5983,0.5974,0.5979,3360199981.0
2008-10-22 07:25:00,0.5979,0.5979,0.5961,0.59715,3410600001.0
2008-10-22 07:30:00,0.59715,0.59725,0.59652,0.5971,3835699951.0
2008-10-22 07:35:00,0.5971,0.5971,0.5961,0.5964,1920800003.0
2008-10-22 07:40:00,0.5962,0.5968,0.5962,0.5966,2552299992.0
2008-10-22 07:45:00,0.59665,0.5978,0.5966,0.5978,2879800003.0
2008-10-22 07:50:00,0.5979,0.59875,0.5976,0.59845,2563699992.0
2008-10-22 07:55:00,0.59865,0.5993,0.5981,0.5987,4091799986.0
2008-10-22 08:00:00,0.5987,0.59965,0.5976,0.59795,3877499974.0
2008-10-22 08:05:00,0.598,0.59835,0.59645,0.59705,6414000001.0
2008-10-22 08:10:00,0.597,0.5979,0.59685,0.597,4881299983.0
2008-10-22 08:15:00,0.597,0.5971,0.5962,0.5962,1589400014.0
2008-10-22 08:20:00,0.5965,0.5973,0.596,0.5961,8183499929.0
2008-10-22 08:25:00,0.59615,0.59695,0.5955,0.59695,7930099978.0
2008-10-22 08:30:00,0.59705,0.5978,0.59695,0.59765,6703300022.0
2008-10-22 08:35:00,0.59765,0.5979,0.59565,0.5971,4969799978.0
2008-10-22 08:40:00,0.5971,0.5971,0.5956,0.5957,6681100023.0
2008-10-22 08:45:00,0.5956,0.5974,0.59555,0.5967,5945699991.0
2008-10-22 08:50:00,0.5967,0.598,0.5964,0.5968,1984799987.0
2008-10-22 08:55:00,0.59695,0.5974,0.59655,0.59705,3108099998.0
2008-10-22 09:00:00,0.597,0.5974,0.59668,0.59735,4204699983.0
2008-10-22 09:05:00,0.59735,0.5975,0.59575,0.59715,5990400006.0
2008-10-22 09:10:00,0.5971,0.59905,0.5971,0.5981,7665199969.0
2008-10-22 09:15:00,0.59785,0.5983,0.5967,0.5968,8189599939.0
2008-10-22 09:20:00,0.5969,0.59695,0.59555,0.5963,4823899995.0
2008-10-22 09:25:00,0.59725,0.5974,0.5949,0.5951,7027899969.0
2008-10-22 09:30:00,0.5951,0.5971,0.595,0.5961,7230399990.0
2008-10-22 09:35:00,0.5961,0.59625,0.59525,0.59615,3314899987.0
2008-10-22 09:40:00,0.5961,0.5966,0.5961,0.5963,3642600005.0
2008-10-22 09:45:00,0.5963,0.5985,0.5963,0.5972,2822900049.0
2008-10-22 09:50:00,0.5972,0.5972,0.5959,0.59605,3315400038.0
2008-10-22 09:55:00,0.5962,0.5978,0.5962,0.59725,4482300016.0
2008-10-22 10:00:00,0.59735,0.59735,0.596,0.5964,4086900012.0
2008-10-22 10:05:00,0.5964,0.59865,0.5964,0.5982,3818400010.0
2008-10-22 10:10:00,0.5982,0.5982,0.5969,0.597,4755199996.0
2008-10-22 10:15:00,0.597,0.59865,0.597,0.5979,4553799990.0
2008-10-22 10:20:00,0.5978,0.59915,0.5977,0.59885,4827500013.0
2008-10-22 10:25:00,0.5988,0.5993,0.5974,0.5982,8277400048.0
2008-10-22 10:30:00,0.5983,0.5998,0.59795,0.5998,4554299997.0
2008-10-22 10:35:00,0.6,0.60095,0.5998,0.60095,4500399985.0
2008-10-22 10:40:00,0.60105,0.6024,0.60105,0.6018,6309299988.0
2008-10-22 10:45:00,0.60185,0.60195,0.6013,0.6013,4041400002.0
2008-10-22 10:50:00,0.6013,0.6015,0.6008,0.60095,2188500019.0
2008-10-22 10:55:00,0.60095,0.60095,0.5994,0.5998,5064799982.0
2008-10-22 11:00:00,0.5998,0.60105,0.5997,0.60055,6321400001.0
2008-10-22 11:05:00,0.60055,0.6008,0.6,0.6005,4858899983.0
2008-10-22 11:10:00,0.6005,0.60255,0.6002,0.6018,6882199982.0
2008-10-22 11:15:00,0.6018,0.6025,0.60122,0.6025,2353800004.0
2008-10-22 11:20:00,0.6025,0.6027,0.6022,0.6022,6734500035.0
2008-10-22 11:25:00,0.6021,0.6021,0.60025,0.60045,5042200050.0
2008-10-22 11:30:00,0.60045,0.601,0.6,0.6002,2515599993.0
2008-10-22 11:35:00,0.6002,0.60045,0.6,0.6001,3375899997.0
2008-10-22 11:40:00,0.6001,0.601,0.5989,0.599,6375699964.0
2008-10-22 11:45:00,0.5988,0.6012,0.59875,0.60065,7423700010.0
2008-10-22 11:50:00,0.60065,0.6014,0.6005,0.6013,5958800038.0
2008-10-22 11:55:00,0.6014,0.6014,0.59947,0.59976,6021599989.0
2008-10-22 12:00:00,0.6,0.60095,0.5996,0.60095,4676400014.0
2008-10-22 12:05:00,0.60085,0.6016,0.5996,0.60125,8052599989.0
2008-10-22 12:10:00,0.6017,0.6033,0.601,0.6014,8651500035.0
2008-10-22 12:15:00,0.6013,0.60165,0.5999,0.60045,8019800012.0
2008-10-22 12:20:00,0.6007,0.6007,0.5989,0.60045,5995499956.0
2008-10-22 12:25:00,0.60045,0.60045,0.5974,0.5975,4757900012.0
2008-10-22 12:30:00,0.5977,0.598,0.595,0.5958,5091999985.0
2008-10-22 12:35:00,0.5957,0.5969,0.59505,0.59575,6250999980.0
2008-10-22 12:40:00,0.59565,0.5972,0.5954,0.597,6155299996.0
2008-10-22 12:45:00,0.597,0.5976,0.5959,0.59605,3600899992.0
2008-10-22 12:50:00,0.59615,0.5963,0.5953,0.5955,7853099997.0
2008-10-22 12:55:00,0.5955,0.5957,0.5946,0.5957,3257999997.0
2008-10-22 13:00:00,0.5958,0.5958,0.5947,0.5949,4169200011.0
2008-10-22 13:05:00,0.595,0.595,0.59455,0.5946,7329399992.0
2008-10-22 13:10:00,0.59455,0.59515,0.59405,0.5943,4575400004.0
2008-10-22 13:15:00,0.5943,0.59435,0.5935,0.5941,3299100005.0
2008-10-22 13:20:00,0.5944,0.5953,0.5943,0.595,6094099992.0
2008-10-22 13:25:00,0.5951,0.5964,0.5948,0.5951,6383400035.0
2008-10-22 13:30:00,0.5951,0.59585,0.595,0.595,3405900005.0
2008-10-22 13:35:00,0.5951,0.59645,0.5948,0.5964,3910500020.0
2008-10-22 13:40:00,0.5965,0.5991,0.5965,0.5991,6728900014.0
2008-10-22 13:45:00,0.59895,0.59895,0.5957,0.59695,5126099990.0
2008-10-22 13:50:00,0.59675,0.5973,0.5957,0.5965,7508399989.0
2008-10-22 13:55:00,0.5964,0.5986,0.5964,0.59735,7750799983.0
2008-10-22 14:00:00,0.59735,0.5974,0.5953,0.5956,5744300053.0
2008-10-22 14:05:00,0.5954,0.5955,0.59489,0.59535,2333700006.0
2008-10-22 14:10:00,0.59535,0.59575,0.5953,0.5956,1747399985.0
2008-10-22 14:15:00,0.59522,0.5968,0.59504,0.5952,4417900039.0
2008-10-22 14:20:00,0.59525,0.5982,0.5949,0.598,5770199994.0
2008-10-22 14:25:00,0.59785,0.5994,0.5976,0.5983,5577399982.0
2008-10-22 14:30:00,0.59815,0.5984,0.5954,0.59775,6870299991.0
2008-10-22 14:35:00,0.5981,0.5987,0.59725,0.59755,6986599998.0
2008-10-22 14:40:00,0.59805,0.59805,0.59625,0.597,8529300023.0
2008-10-22 14:45:00,0.5971,0.59765,0.5967,0.5975,5487299984.0
2008-10-22 14:50:00,0.5975,0.5977,0.59685,0.5973,5612600013.0
2008-10-22 14:55:00,0.5972,0.5978,0.5969,0.5973,3996500016.0
2008-10-22 15:00:00,0.5973,0.59735,0.5951,0.59535,5840399980.0
2008-10-22 15:05:00,0.5955,0.5961,0.5949,0.59585,7114099992.0
2008-10-22 15:10:00,0.5959,0.5968,0.5959,0.5964,6628600019.0
2008-10-22 15:15:00,0.59645,0.5975,0.5964,0.5975,1577599998.0
2008-10-22 15:20:00,0.59745,0.59745,0.5963,0.5969,7037899964.0
2008-10-22 15:25:00,0.5969,0.5972,0.5957,0.5963,5505099977.0
2008-10-22 15:30:00,0.5963,0.597,0.5954,0.5965,9188999979.0
2008-10-22 15:35:00,0.5963,0.5981,0.5959,0.5963,8415999994.0
2008-10-22 15:40:00,0.5962,0.5968,0.59584,0.59618,5935400006.0
2008-10-22 15:45:00,0.5967,0.5968,0.59575,0.5959,4727000013.0
2008-10-22 15:50:00,0.5959,0.59605,0.5943,0.5951,8814400006.0
2008-10-22 15:55:00,0.59575,0.5962,0.5946,0.5954,6504799995.0
2008-10-22 16:00:00,0.5956,0.5978,0.594,0.5945,2049000000.0
2008-10-22 16:05:00,0.5944,0.5962,0.594,0.5959,3034000017.0
2008-10-22 16:10:00,0.5959,0.5967,0.5956,0.59622,4743599969.0
2008-10-22 16:15:00,0.5965,0.5978,0.5965,0.5971,4089000038.0
2008-10-22 16:20:00,0.5971,0.5985,0.596,0.5961,4604399982.0
2008-10-22 16:25:00,0.596,0.596,0.5941,0.5946,4992299975.0
2008-10-22 16:30:00,0.5942,0.597,0.5937,0.5968,6435299975.0
2008-10-22 16:35:00,0.5968,0.5972,0.5955,0.5964,7709100002.0
2008-10-22 16:40:00,0.5963,0.597,0.5961,0.5966,6398400008.0
2008-10-22 16:45:00,0.59635,0.5972,0.5954,0.5957,5977299946.0
2008-10-22 16:50:00,0.5956,0.5969,0.5949,0.5949,7208799900.0
2008-10-22 16:55:00,0.595,0.5969,0.5942,0.5962,5789100013.0
2008-10-22 17:00:00,0.5965,0.59695,0.5965,0.5966,3799299984.0
2008-10-22 17:05:00,0.59645,0.5978,0.5956,0.5963,7756999969.0
2008-10-22 17:10:00,0.5962,0.5963,0.59575,0.59585,7815800039.0
2008-10-22 17:15:00,0.59585,0.5972,0.59565,0.5965,6709899998.0
2008-10-22 17:20:00,0.59635,0.5969,0.5957,0.5959,5945399993.0
2008-10-22 17:25:00,0.59595,0.596,0.5934,0.5938,6597100037.0
2008-10-22 17:30:00,0.59365,0.5938,0.59295,0.5931,7393000022.0
2008-10-22 17:35:00,0.5929,0.59375,0.5926,0.59375,6594199983.0
2008-10-22 17:40:00,0.59375,0.5939,0.59275,0.5933,9080900013.0
2008-10-22 17:45:00,0.5933,0.5943,0.59315,0.59345,7276600010.0
2008-10-22 17:50:00,0.59345,0.59345,0.5925,0.59295,4184799997.0
2008-10-22 17:55:00,0.593,0.59325,0.59245,0.5931,6421099975.0
2008-10-22 18:00:00,0.59325,0.59375,0.59265,0.5927,3370700002.0
2008-10-22 18:05:00,0.59265,0.59295,0.5924,0.59295,3110999995.0
2008-10-22 18:10:00,0.59295,0.5943,0.59265,0.5941,7160700026.0
2008-10-22 18:15:00,0.59395,0.59415,0.59345,0.594,2834500006.0
2008-10-22 18:20:00,0.594,0.5951,0.594,0.59505,3691799995.0
2008-10-22 18:25:00,0.595,0.5952,0.5947,0.595,4488399998.0
2008-10-22 18:30:00,0.595,0.5951,0.5939,0.5946,3064100008.0
2008-10-22 18:35:00,0.5946,0.59495,0.5936,0.59375,3520499985.0
2008-10-22 18:40:00,0.5937,0.5937,0.5926,0.5929,1803900009.0
2008-10-22 18:45:00,0.59295,0.593,0.59265,0.5928,2513700003.0
2008-10-22 18:50:00,0.5928,0.59435,0.5928,0.594,3630800014.0
2008-10-22 18:55:00,0.5941,0.5941,0.5932,0.5938,4682000019.0
2008-10-22 19:00:00,0.5938,0.5938,0.59265,0.59275,2649599986.0
2008-10-22 19:05:00,0.59295,0.59405,0.59295,0.59355,1554299998.0
2008-10-22 19:10:00,0.5934,0.59355,0.5925,0.59285,1611199989.0
2008-10-22 19:15:00,0.593,0.59315,0.5924,0.5926,2486299997.0
2008-10-22 19:20:00,0.5926,0.59345,0.5926,0.593,3778599998.0
2008-10-22 19:25:00,0.593,0.593,0.59205,0.59205,1512899987.0
2008-10-22 19:30:00,0.592,0.592,0.58685,0.58695,7794000005.0
2008-10-22 19:35:00,0.58705,0.5888,0.58625,0.58825,6263399998.0
2008-10-22 19:40:00,0.58825,0.58925,0.58785,0.5891,1932200004.0
2008-10-22 19:45:00,0.5891,0.59025,0.5885,0.5887,1701600012.0
2008-10-22 19:50:00,0.5887,0.5899,0.58815,0.58855,2789400006.0
2008-10-22 19:55:00,0.58855,0.58935,0.5884,0.58875,1668700012.0
2008-10-22 20:00:00,0.58875,0.5892,0.5885,0.58855,1593999996.0
2008-10-22 20:05:00,0.5885,0.5887,0.5876,0.5876,3291599972.0
2008-10-22 20:10:00,0.5876,0.58815,0.58615,0.5869,4483499997.0
2008-10-22 20:15:00,0.587,0.5883,0.5865,0.58825,4946100002.0
2008-10-22 20:20:00,0.5883,0.59,0.58825,0.5899,2674500014.0
2008-10-22 20:25:00,0.5899,0.5899,0.5883,0.5883,3028100003.0
2008-10-22 20:30:00,0.5883,0.5883,0.5871,0.5872,3593300030.0
2008-10-22 20:35:00,0.5872,0.5885,0.5872,0.58748,2768999980.0
2008-10-22 20:40:00,0.5877,0.58855,0.5875,0.5878,3421500023.0
2008-10-22 20:45:00,0.5877,0.5879,0.58736,0.58745,2087400024.0
2008-10-22 20:50:00,0.5881,0.58815,0.58664,0.58702,2985000009.0
2008-10-22 20:55:00,0.58725,0.58845,0.58665,0.58845,4208100013.0
2008-10-22 21:00:00,0.5887,0.5912,0.58765,0.5897,6137300057.0
2008-10-22 21:05:00,0.5898,0.58995,0.5895,0.5896,1504900010.0
2008-10-22 21:10:00,0.58975,0.59005,0.58875,0.5896,3797699972.0
2008-10-22 21:15:00,0.5896,0.5896,0.5872,0.5872,3228399974.0
2008-10-22 21:20:00,0.5874,0.58755,0.586,0.58645,6644300009.0
2008-10-22 21:25:00,0.58655,0.5872,0.58625,0.5863,4013499962.0
2008-10-22 21:30:00,0.5863,0.5866,0.58365,0.58485,5373500010.0
2008-10-22 21:35:00,0.585,0.5861,0.5849,0.58585,3295399993.0
2008-10-22 21:40:00,0.58585,0.5862,0.5855,0.58575,4251099991.0
2008-10-22 21:45:00,0.5859,0.58615,0.5851,0.58605,3330299999.0
2008-10-22 21:50:00,0.586,0.5865,0.584,0.584,2801800015.0
2008-10-22 21:55:00,0.584,0.5852,0.58085,0.5824,7442799966.0
2008-10-22 22:00:00,0.5818,0.5865,0.5815,0.5837,7177079995.0
2008-10-22 22:05:00,0.5831,0.5884,0.5831,0.5882,4616999996.0
2008-10-22 22:10:00,0.5882,0.5929,0.5882,0.5928,4202800026.0
2008-10-22 22:15:00,0.5929,0.5944,0.592,0.5937,3422200006.0
2008-10-22 22:20:00,0.59375,0.59375,0.59205,0.5929,2306199985.0
2008-10-22 22:25:00,0.5923,0.5928,0.5903,0.5927,4118200006.0
2008-10-22 22:30:00,0.5928,0.5935,0.5921,0.5923,2702099994.0
2008-10-22 22:35:00,0.59235,0.59335,0.5923,0.59295,2372899993.0
2008-10-22 22:40:00,0.59295,0.59295,0.59145,0.5921,3052699974.0
2008-10-22 22:45:00,0.5914,0.59225,0.5912,0.5917,3027000005.0
2008-10-22 22:50:00,0.5917,0.5933,0.5917,0.59325,2320600002.0
2008-10-22 22:55:00,0.5919,0.5919,0.5904,0.5912,2926800006.0
2008-10-22 23:00:00,0.5913,0.59255,0.59088,0.59255,1456500006.0
2008-10-22 23:05:00,0.59255,0.59358,0.592,0.59358,4120900003.0
2008-10-22 23:10:00,0.59365,0.5963,0.59339,0.59475,3301699997.0
2008-10-22 23:15:00,0.5949,0.5976,0.59405,0.5947,5427599981.0
2008-10-22 23:20:00,0.5947,0.59545,0.59295,0.5946,3641899990.0
2008-10-22 23:25:00,0.5946,0.5949,0.59345,0.5939,4062200016.0
2008-10-22 23:30:00,0.5938,0.59625,0.5938,0.5959,3189999987.0
2008-10-22 23:35:00,0.5961,0.5961,0.5938,0.5941,3149900005.0
2008-10-22 23:40:00,0.5942,0.5942,0.59325,0.59385,3216200013.0
2008-10-22 23:45:00,0.5938,0.594,0.5931,0.5935,1563100014.0
2008-10-22 23:50:00,0.59345,0.5935,0.59285,0.5929,1607200005.0
2008-10-22 23:55:00,0.5929,0.59325,0.5928,0.59325,1034299989.0
2008-10-23 00:00:00,0.59325,0.5936,0.5932,0.59328,2839799965.0
2008-10-23 00:05:00,0.59345,0.594,0.59325,0.59385,2019400006.0
2008-10-23 00:10:00,0.5938,0.5939,0.59307,0.5933,2187700011.0
2008-10-23 00:15:00,0.59345,0.59385,0.5934,0.5937,721800004.0
2008-10-23 00:20:00,0.59355,0.59365,0.59265,0.5936,1442700007.0
2008-10-23 00:25:00,0.5936,0.5936,0.5924,0.5925,2646299990.0
2008-10-23 00:30:00,0.5925,0.59255,0.59201,0.5925,1840900004.0
2008-10-23 00:35:00,0.5925,0.5925,0.5909,0.5914,1649099999.0
2008-10-23 00:40:00,0.5914,0.5917,0.5913,0.5917,1871600001.0
2008-10-23 00:45:00,0.5917,0.5918,0.5907,0.5908,3124699993.0
2008-10-23 00:50:00,0.5908,0.5908,0.59,0.5901,1176999990.0
2008-10-23 00:55:00,0.5901,0.5909,0.5896,0.58995,3033500008.0
2008-10-23 01:00:00,0.59,0.59005,0.5882,0.5883,4953899987.0
2008-10-23 01:05:00,0.5883,0.5887,0.5876,0.58805,3289099995.0
2008-10-23 01:10:00,0.5879,0.5895,0.5877,0.5892,4019900035.0
2008-10-23 01:15:00,0.5892,0.59,0.589,0.59,1869599999.0
2008-10-23 01:20:00,0.59,0.59,0.5884,0.5887,2666500011.0
2008-10-23 01:25:00,0.5887,0.5887,0.5864,0.5865,5161699986.0
2008-10-23 01:30:00,0.58595,0.58795,0.58595,0.58785,4834999986.0
2008-10-23 01:35:00,0.58795,0.5881,0.58615,0.5868,3046299996.0
2008-10-23 01:40:00,0.5868,0.58765,0.58565,0.5864,4466299994.0
2008-10-23 01:45:00,0.58645,0.5883,0.5864,0.58765,5060699981.0
2008-10-23 01:50:00,0.5877,0.5883,0.5871,0.5877,5737700001.0
2008-10-23 01:55:00,0.5877,0.588,0.5872,0.588,1884800008.0
2008-10-23 02:00:00,0.58795,0.58855,0.58735,0.58855,5626500005.0
2008-10-23 02:05:00,0.5885,0.5912,0.5883,0.59055,5358099991.0
2008-10-23 02:10:00,0.5906,0.5927,0.5901,0.59085,5810599961.0
2008-10-23 02:15:00,0.59105,0.5933,0.59095,0.5916,6768400016.0
2008-10-23 02:20:00,0.5917,0.5919,0.5902,0.591,5736000025.0
2008-10-23 02:25:00,0.591,0.591,0.58805,0.58895,4077799998.0
2008-10-23 02:30:00,0.5891,0.58945,0.58755,0.5889,6370599995.0
2008-10-23 02:35:00,0.58895,0.5894,0.5879,0.5881,4865299999.0
2008-10-23 02:40:00,0.5877,0.58815,0.5873,0.5874,3272799994.0
2008-10-23 02:45:00,0.5875,0.58825,0.5875,0.5882,2208199998.0
2008-10-23 02:50:00,0.5882,0.5882,0.5873,0.58755,4860199998.0
2008-10-23 02:55:00,0.58755,0.58885,0.58755,0.5881,3890799995.0
2008-10-23 03:00:00,0.5882,0.58925,0.5881,0.589,2600500015.0
2008-10-23 03:05:00,0.5889,0.5892,0.5884,0.5884,2565799973.0
2008-10-23 03:10:00,0.5885,0.5896,0.58835,0.5896,3675900012.0
2008-10-23 03:15:00,0.5897,0.5905,0.5895,0.5902,2651700033.0
2008-10-23 03:20:00,0.5902,0.592,0.5902,0.5915,3517000013.0
2008-10-23 03:25:00,0.59185,0.59345,0.5915,0.59335,5485200014.0
2008-10-23 03:30:00,0.5935,0.5938,0.59165,0.5919,4579999996.0
2008-10-23 03:35:00,0.592,0.59245,0.5918,0.5918,1338100020.0
2008-10-23 03:40:00,0.5918,0.5928,0.5916,0.5927,1861699994.0
2008-10-23 03:45:00,0.5927,0.5935,0.5927,0.59335,3432300016.0
2008-10-23 03:50:00,0.5934,0.5936,0.592,0.59265,3326100003.0
2008-10-23 03:55:00,0.5928,0.5928,0.59215,0.59235,2211600000.0
2008-10-23 04:00:00,0.59235,0.59325,0.5921,0.59325,2950899998.0
2008-10-23 04:05:00,0.59325,0.5933,0.59295,0.5932,2482599987.0
2008-10-23 04:10:00,0.5932,0.5932,0.591,0.592,1948500010.0
2008-10-23 04:15:00,0.59205,0.5927,0.59155,0.59195,1764699989.0
2008-10-23 04:20:00,0.592,0.59235,0.592,0.5921,601300008.0
2008-10-23 04:25:00,0.5921,0.5923,0.5921,0.5921,1476399998.0
2008-10-23 04:30:00,0.5921,0.59225,0.59125,0.59175,1519899994.0
2008-10-23 04:35:00,0.5919,0.59215,0.5912,0.5916,4707999995.0
2008-10-23 04:40:00,0.5919,0.5923,0.5918,0.59215,2510700001.0
2008-10-23 04:45:00,0.5921,0.5936,0.5921,0.59355,3340399983.0
2008-10-23 04:50:00,0.59355,0.59375,0.59305,0.59315,5484599989.0
2008-10-23 04:55:00,0.59315,0.59325,0.5923,0.5923,4012699980.0
2008-10-23 05:00:00,0.5923,0.59275,0.592,0.59235,5842099991.0
2008-10-23 05:05:00,0.59245,0.59275,0.592,0.5925,3277500001.0
2008-10-23 05:10:00,0.59245,0.5925,0.5912,0.5912,5794999987.0
2008-10-23 05:15:00,0.5912,0.59125,0.5899,0.59075,3523500003.0
2008-10-23 05:20:00,0.59075,0.5925,0.58995,0.5923,3534000010.0
2008-10-23 05:25:00,0.5921,0.5921,0.58995,0.59015,3539899981.0
2008-10-23 05:30:00,0.59015,0.59125,0.59,0.59035,4583600010.0
2008-10-23 05:35:00,0.5904,0.5904,0.5893,0.58955,2592700010.0
2008-10-23 05:40:00,0.58965,0.58965,0.58855,0.58905,2928600017.0
2008-10-23 05:45:00,0.5893,0.58955,0.58865,0.58905,3098699991.0
2008-10-23 05:50:00,0.5891,0.58945,0.5889,0.58945,2869899985.0
2008-10-23 05:55:00,0.5899,0.5907,0.58935,0.59025,2777800001.0
2008-10-23 06:00:00,0.58994,0.5901,0.5895,0.5901,2569799994.0
2008-10-23 06:05:00,0.5901,0.59075,0.5894,0.5896,3290499977.0
2008-10-23 06:10:00,0.5896,0.5904,0.5893,0.58995,3318299984.0
2008-10-23 06:15:00,0.59,0.59015,0.5894,0.5897,2165099998.0
2008-10-23 06:20:00,0.58955,0.5903,0.58885,0.58955,3426599987.0
2008-10-23 06:25:00,0.5895,0.59047,0.5895,0.5902,3517299994.0
2008-10-23 06:30:00,0.59025,0.5909,0.58905,0.5893,5566400010.0
2008-10-23 06:35:00,0.58925,0.59035,0.5881,0.59015,4603499972.0
2008-10-23 06:40:00,0.5901,0.5913,0.59,0.59055,3400000000.0
2008-10-23 06:45:00,0.5907,0.5922,0.5907,0.5919,3029999996.0
2008-10-23 06:50:00,0.5919,0.59345,0.59124,0.59345,2143399983.0
2008-10-23 06:55:00,0.5937,0.5973,0.5937,0.5952,7298300034.0
2008-10-23 07:00:00,0.5951,0.5978,0.5942,0.59495,9699500061.0
2008-10-23 07:05:00,0.59525,0.5956,0.5926,0.5942,5410199999.0
2008-10-23 07:10:00,0.5942,0.59435,0.5926,0.5938,5002899976.0
2008-10-23 07:15:00,0.5939,0.5941,0.59245,0.5929,3275700017.0
2008-10-23 07:20:00,0.5928,0.5936,0.5928,0.59355,2710100009.0
2008-10-23 07:25:00,0.5934,0.59375,0.5927,0.5932,3071300006.0
2008-10-23 07:30:00,0.5931,0.5931,0.5927,0.59285,2412600002.0
2008-10-23 07:35:00,0.5929,0.593,0.5919,0.5925,3356700012.0
2008-10-23 07:40:00,0.5925,0.59325,0.5917,0.5925,4148959996.0
2008-10-23 07:45:00,0.5928,0.5948,0.59235,0.5945,5510800003.0
2008-10-23 07:50:00,0.59445,0.5955,0.59405,0.5942,3609400009.0
2008-10-23 07:55:00,0.5942,0.5951,0.59335,0.5944,3281900015.0
2008-10-23 08:00:00,0.5943,0.59475,0.5941,0.59455,6448500009.0
2008-10-23 08:05:00,0.5947,0.59535,0.59445,0.59535,3605499999.0
2008-10-23 08:10:00,0.5956,0.5962,0.59455,0.595,5001100002.0
2008-10-23 08:15:00,0.595,0.5958,0.595,0.59535,4109499989.0
2008-10-23 08:20:00,0.59535,0.596,0.59529,0.59558,4783800009.0
2008-10-23 08:25:00,0.5956,0.59575,0.5948,0.5951,3031400001.0
2008-10-23 08:30:00,0.5954,0.6012,0.5954,0.59995,7625500000.0
2008-10-23 08:35:00,0.59995,0.6003,0.59845,0.5988,7785500010.0
2008-10-23 08:40:00,0.5988,0.59895,0.5966,0.5979,5847199999.0
2008-10-23 08:45:00,0.5978,0.5982,0.59695,0.5976,5916899974.0
2008-10-23 08:50:00,0.59755,0.59765,0.5964,0.5964,6790300020.0
2008-10-23 08:55:00,0.5964,0.5966,0.5944,0.5945,6547400001.0
2008-10-23 09:00:00,0.5945,0.596,0.5943,0.5948,5483799982.0
2008-10-23 09:05:00,0.59485,0.5954,0.59475,0.5951,2321200006.0
2008-10-23 09:10:00,0.5951,0.59545,0.59465,0.5951,4782899990.0
2008-10-23 09:15:00,0.5952,0.5958,0.59485,0.5956,5911800044.0
2008-10-23 09:20:00,0.59565,0.596,0.5926,0.5926,6873499996.0
2008-10-23 09:25:00,0.593,0.594,0.5918,0.5937,9161999970.0
2008-10-23 09:30:00,0.5939,0.5955,0.5937,0.5952,5650599975.0
2008-10-23 09:35:00,0.5949,0.5949,0.5937,0.59445,5536499996.0
2008-10-23 09:40:00,0.59445,0.5947,0.594,0.59425,4659599979.0
2008-10-23 09:45:00,0.59425,0.5948,0.5939,0.5948,4875199984.0
2008-10-23 09:50:00,0.5948,0.59495,0.59425,0.59455,5738999983.0
2008-10-23 09:55:00,0.59455,0.5949,0.5943,0.5943,3403799998.0
2008-10-23 10:00:00,0.59435,0.59435,0.594,0.594,3400499976.0
2008-10-23 10:05:00,0.594,0.59455,0.5936,0.5943,4592299983.0
2008-10-23 10:10:00,0.5943,0.5949,0.5938,0.5941,3592700003.0
2008-10-23 10:15:00,0.594,0.5944,0.59385,0.5943,4188500004.0
2008-10-23 10:20:00,0.5943,0.5949,0.5943,0.5947,2500000019.0
2008-10-23 10:25:00,0.5947,0.5949,0.59405,0.5949,4411700018.0
2008-10-23 10:30:00,0.5949,0.5949,0.59447,0.5947,1942300004.0
2008-10-23 10:35:00,0.5947,0.5967,0.5947,0.5962,5172299999.0
2008-10-23 10:40:00,0.5961,0.5963,0.5947,0.5949,4931299977.0
2008-10-23 10:45:00,0.5949,0.5952,0.5933,0.5934,4246100026.0
2008-10-23 10:50:00,0.59345,0.5936,0.5926,0.5931,5459800021.0
2008-10-23 10:55:00,0.5931,0.59325,0.5921,0.5922,5893300014.0
2008-10-23 11:00:00,0.5921,0.59375,0.5921,0.5935,7010199988.0
2008-10-23 11:05:00,0.5936,0.59365,0.5926,0.59305,6349599983.0
2008-10-23 11:10:00,0.59305,0.59385,0.5929,0.59345,4673900026.0
2008-10-23 11:15:00,0.59345,0.5947,0.5926,0.5928,7164800002.0
2008-10-23 11:20:00,0.5928,0.5939,0.5925,0.5937,4624000010.0
2008-10-23 11:25:00,0.5937,0.59405,0.5937,0.5937,2741400000.0
2008-10-23 11:30:00,0.5937,0.5944,0.5927,0.5935,5376200016.0
2008-10-23 11:35:00,0.59345,0.5935,0.59225,0.5931,6579399984.0
2008-10-23 11:40:00,0.5931,0.5931,0.5922,0.5923,7184099991.0
2008-10-23 11:45:00,0.5923,0.5927,0.59215,0.5927,4837199958.0
2008-10-23 11:50:00,0.59285,0.5932,0.59207,0.5926,6205599967.0
2008-10-23 11:55:00,0.5926,0.5928,0.5912,0.59145,5516199987.0
2008-10-23 12:00:00,0.59145,0.5916,0.5904,0.59055,5618600003.0
2008-10-23 12:05:00,0.59055,0.5915,0.5896,0.5912,5575899981.0
2008-10-23 12:10:00,0.5912,0.592,0.5911,0.5914,5382300016.0
2008-10-23 12:15:00,0.5914,0.5915,0.59105,0.5912,3214899984.0
2008-10-23 12:20:00,0.5912,0.5912,0.5903,0.59055,4547399999.0
2008-10-23 12:25:00,0.5906,0.5908,0.5899,0.59,5537700006.0
2008-10-23 12:30:00,0.59,0.59,0.589,0.5893,4186599982.0
2008-10-23 12:35:00,0.5892,0.5896,0.5891,0.58925,3266399999.0
2008-10-23 12:40:00,0.5892,0.5906,0.5891,0.5897,8611599973.0
2008-10-23 12:45:00,0.5898,0.59025,0.5894,0.5902,7370699997.0
2008-10-23 12:50:00,0.59025,0.5907,0.5892,0.58925,5124000029.0
2008-10-23 12:55:00,0.58925,0.59015,0.58915,0.5894,4745500002.0
2008-10-23 13:00:00,0.5893,0.5899,0.5891,0.5897,4160200011.0
2008-10-23 13:05:00,0.5898,0.5899,0.5895,0.5896,5149999984.0
2008-10-23 13:10:00,0.5896,0.59095,0.5896,0.5906,3264499982.0
2008-10-23 13:15:00,0.59055,0.59075,0.5897,0.59015,4036700029.0
2008-10-23 13:20:00,0.5903,0.59145,0.5903,0.59085,5426300023.0
2008-10-23 13:25:00,0.59085,0.59165,0.5908,0.5913,2070599996.0
2008-10-23 13:30:00,0.5914,0.5914,0.591,0.591,2149599991.0
2008-10-23 13:35:00,0.591,0.591,0.5889,0.5894,3284800030.0
2008-10-23 13:40:00,0.58945,0.58965,0.58825,0.5886,6037600019.0
2008-10-23 13:45:00,0.5886,0.5893,0.5881,0.58815,4660100006.0
2008-10-23 13:50:00,0.5882,0.5885,0.5873,0.5878,4410099998.0
2008-10-23 13:55:00,0.5878,0.58785,0.5866,0.5869,5409899984.0
2008-10-23 14:00:00,0.5869,0.5872,0.5866,0.587,3907000013.0
2008-10-23 14:05:00,0.587,0.5886,0.587,0.5875,7419399982.0
2008-10-23 14:10:00,0.5875,0.58795,0.58705,0.5873,3320599995.0
2008-10-23 14:15:00,0.5872,0.5872,0.5865,0.587,3497200012.0
2008-10-23 14:20:00,0.587,0.5873,0.5855,0.5857,3628899959.0
2008-10-23 14:25:00,0.58555,0.5856,0.5836,0.5845,6812499984.0
2008-10-23 14:30:00,0.5845,0.5858,0.58435,0.5846,7018999992.0
2008-10-23 14:35:00,0.5846,0.5846,0.5826,0.5839,5694276067.0
2008-10-23 14:40:00,0.5839,0.5855,0.5835,0.5852,6023899983.0
2008-10-23 14:45:00,0.585,0.5864,0.5842,0.586,7287299968.0
2008-10-23 14:50:00,0.586,0.5899,0.586,0.58825,8420199992.0
2008-10-23 14:55:00,0.5883,0.5904,0.5877,0.589,8990300039.0
2008-10-23 15:00:00,0.5889,0.5889,0.5871,0.5875,7103799989.0
2008-10-23 15:05:00,0.5875,0.5894,0.5875,0.5893,4850999993.0
2008-10-23 15:10:00,0.5881,0.5888,0.5861,0.5871,4937699978.0
2008-10-23 15:15:00,0.58705,0.5877,0.58485,0.58595,7662799982.0
2008-10-23 15:20:00,0.58595,0.58635,0.5857,0.5863,4868499995.0
2008-10-23 15:25:00,0.58625,0.5863,0.58543,0.5861,2306900021.0
2008-10-23 15:30:00,0.586,0.5882,0.5853,0.5881,8339699993.0
2008-10-23 15:35:00,0.58835,0.5888,0.5862,0.5882,9388500021.0
2008-10-23 15:40:00,0.5883,0.58905,0.58625,0.5872,8105600039.0
2008-10-23 15:45:00,0.5872,0.5879,0.58515,0.586,8354599979.0
2008-10-23 15:50:00,0.58605,0.5866,0.58575,0.5866,5226199974.0
2008-10-23 15:55:00,0.5866,0.5886,0.5865,0.5885,6135900000.0
2008-10-23 16:00:00,0.5886,0.5899,0.5881,0.5897,5004599981.0
2008-10-23 16:05:00,0.5897,0.5919,0.5897,0.5902,7607799941.0
2008-10-23 16:10:00,0.5903,0.5919,0.59025,0.5908,9478299973.0
2008-10-23 16:15:00,0.5909,0.59115,0.5897,0.5904,8742100035.0
2008-10-23 16:20:00,0.5905,0.59145,0.5899,0.5914,6281099983.0
2008-10-23 16:25:00,0.59135,0.5922,0.5896,0.5912,8126400038.0
2008-10-23 16:30:00,0.591,0.5943,0.591,0.5932,9275499975.0
2008-10-23 16:35:00,0.59335,0.5944,0.5924,0.5936,9208799985.0
2008-10-23 16:40:00,0.5937,0.5975,0.5937,0.5967,7265900013.0
2008-10-23 16:45:00,0.5967,0.5977,0.5937,0.594,5946800007.0
2008-10-23 16:50:00,0.5941,0.5958,0.59395,0.5957,7304400020.0
2008-10-23 16:55:00,0.5956,0.5956,0.5935,0.5936,5933200060.0
2008-10-23 17:00:00,0.5937,0.5945,0.59265,0.5927,8074500018.0
2008-10-23 17:05:00,0.5929,0.5933,0.5907,0.5929,8172400010.0
2008-10-23 17:10:00,0.5927,0.5935,0.59215,0.5926,4931500045.0
2008-10-23 17:15:00,0.5926,0.5934,0.5924,0.5927,3595200009.0
2008-10-23 17:20:00,0.5928,0.59315,0.5928,0.5929,3982599997.0
2008-10-23 17:25:00,0.5929,0.5929,0.5888,0.5892,7852299946.0
2008-10-23 17:30:00,0.5896,0.5901,0.58905,0.5894,7169900017.0
2008-10-23 17:35:00,0.5893,0.5903,0.5893,0.5897,6993800064.0
2008-10-23 17:40:00,0.5898,0.5901,0.5885,0.5886,7398300104.0
2008-10-23 17:45:00,0.5886,0.5886,0.5877,0.5877,5206700010.0
2008-10-23 17:50:00,0.5877,0.5898,0.5877,0.5886,5541799981.0
2008-10-23 17:55:00,0.5886,0.58905,0.5884,0.58875,5932200002.0
2008-10-23 18:00:00,0.58875,0.5895,0.5876,0.58805,6840299990.0
2008-10-23 18:05:00,0.58805,0.58915,0.5871,0.5871,4136299994.0
2008-10-23 18:10:00,0.5872,0.588,0.58535,0.5879,2188099988.0
2008-10-23 18:15:00,0.58777,0.58793,0.585,0.58585,4031699982.0
2008-10-23 18:20:00,0.586,0.5861,0.5844,0.5844,3293199995.0
2008-10-23 18:25:00,0.5842,0.5863,0.58375,0.58435,3787699997.0
2008-10-23 18:30:00,0.58425,0.5874,0.58385,0.58525,2346699982.0
2008-10-23 18:35:00,0.58525,0.5867,0.5844,0.5845,5299000040.0
2008-10-23 18:40:00,0.58445,0.58595,0.58375,0.58465,4136900009.0
2008-10-23 18:45:00,0.5847,0.5856,0.5846,0.5856,3102999994.0
2008-10-23 18:50:00,0.5852,0.58525,0.5841,0.58435,2245600008.0
2008-10-23 18:55:00,0.5845,0.58455,0.58405,0.5844,2420500000.0
2008-10-23 19:00:00,0.5844,0.5856,0.58385,0.5841,2498499992.0
2008-10-23 19:05:00,0.58405,0.5844,0.583,0.5836,2331299996.0
2008-10-23 19:10:00,0.58435,0.58535,0.583,0.5831,3392900001.0
2008-10-23 19:15:00,0.5831,0.5873,0.5831,0.58635,4756700021.0
2008-10-23 19:20:00,0.58635,0.5871,0.5862,0.58651,2185900015.0
2008-10-23 19:25:00,0.5869,0.5871,0.58619,0.5866,4225500011.0
2008-10-23 19:30:00,0.5866,0.58665,0.58525,0.58585,4971500024.0
2008-10-23 19:35:00,0.58585,0.58585,0.58415,0.5856,2380099996.0
2008-10-23 19:40:00,0.5856,0.5859,0.58485,0.5855,2183199992.0
2008-10-23 19:45:00,0.5855,0.58565,0.5842,0.58495,1356500006.0
2008-10-23 19:50:00,0.58528,0.58528,0.58325,0.58435,3009399999.0
2008-10-23 19:55:00,0.58475,0.5861,0.5834,0.5851,5686899966.0
2008-10-23 20:00:00,0.58525,0.5853,0.58335,0.5839,2594299995.0
2008-10-23 20:05:00,0.58385,0.5851,0.5837,0.5847,1783699986.0
2008-10-23 20:10:00,0.58473,0.58545,0.58415,0.58415,1769400006.0
2008-10-23 20:15:00,0.5843,0.5845,0.58275,0.58285,1422200000.0
2008-10-23 20:20:00,0.58285,0.58345,0.5806,0.5824,4206399971.0
2008-10-23 20:25:00,0.5824,0.584,0.5824,0.5838,1428299987.0
2008-10-23 20:30:00,0.5838,0.58415,0.5829,0.5841,2916299987.0
2008-10-23 20:35:00,0.5841,0.5841,0.5819,0.582,1777599990.0
2008-10-23 20:40:00,0.58215,0.58275,0.581,0.58135,3709300008.0
2008-10-23 20:45:00,0.58135,0.5815,0.57985,0.58,3383100010.0
2008-10-23 20:50:00,0.58,0.58025,0.5798,0.58,2664800001.0
2008-10-23 20:55:00,0.58,0.58,0.57915,0.57965,2790200019.0
2008-10-23 21:00:00,0.57985,0.5806,0.57955,0.5804,2115300014.0
2008-10-23 21:05:00,0.5804,0.58105,0.57945,0.58105,2817999993.0
2008-10-23 21:10:00,0.5813,0.5828,0.58085,0.5826,3034499997.0
2008-10-23 21:15:00,0.5826,0.58355,0.58085,0.5835,5541900005.0
2008-10-23 21:20:00,0.5834,0.5835,0.5828,0.5832,2096499985.0
2008-10-23 21:25:00,0.583,0.58425,0.583,0.584,2047300023.0
2008-10-23 21:30:00,0.584,0.584,0.583,0.58335,1558800008.0
2008-10-23 21:35:00,0.58335,0.584,0.58335,0.5836,798899993.0
2008-10-23 21:40:00,0.5836,0.5843,0.58305,0.58385,1404399991.0
2008-10-23 21:45:00,0.584,0.58975,0.584,0.58975,4179000012.0
2008-10-23 21:50:00,0.58975,0.58995,0.5882,0.5886,2975300018.0
2008-10-23 21:55:00,0.5886,0.5897,0.58795,0.5893,2224899989.0
2008-10-23 22:00:00,0.5893,0.59395,0.5892,0.59395,5211999970.0
2008-10-23 22:05:00,0.5948,0.59555,0.5935,0.59375,3961199975.0
2008-10-23 22:10:00,0.5937,0.596,0.5935,0.59515,3336799988.0
2008-10-23 22:15:00,0.5953,0.597,0.59485,0.5954,3282500006.0
2008-10-23 22:20:00,0.59585,0.5968,0.5952,0.5954,3086000003.0
2008-10-23 22:25:00,0.5954,0.5954,0.5946,0.5946,411299999.0
2008-10-23 22:30:00,0.5946,0.59535,0.59385,0.594,1030299999.0
2008-10-23 22:35:00,0.5939,0.594,0.59325,0.5934,551299995.0
2008-10-23 22:40:00,0.59345,0.5951,0.5934,0.59465,3006599990.0
2008-10-23 22:45:00,0.5948,0.59635,0.5948,0.5955,2855500003.0
2008-10-23 22:50:00,0.5955,0.5959,0.5935,0.5936,1631799998.0
2008-10-23 22:55:00,0.5933,0.5947,0.5933,0.5947,1180000019.0
2008-10-23 23:00:00,0.5947,0.59482,0.59346,0.59405,2328700002.0
2008-10-23 23:05:00,0.5942,0.597,0.5942,0.597,1693900026.0
2008-10-23 23:10:00,0.5972,0.5984,0.5972,0.5984,2155599988.0
2008-10-23 23:15:00,0.59865,0.5987,0.5974,0.5974,2204399997.0
2008-10-23 23:20:00,0.5976,0.5976,0.5974,0.5974,1230199996.0
2008-10-23 23:25:00,0.5974,0.5974,0.59625,0.5964,727899998.0
2008-10-23 23:30:00,0.5964,0.5969,0.59625,0.5968,1148499989.0
2008-10-23 23:35:00,0.5969,0.59733,0.59625,0.5968,1773399962.0
2008-10-23 23:40:00,0.59625,0.59855,0.59625,0.5979,1009100002.0
2008-10-23 23:45:00,0.5979,0.59865,0.5979,0.5984,1491200007.0
2008-10-23 23:50:00,0.5985,0.5986,0.5973,0.5974,1914500001.0
2008-10-23 23:55:00,0.5974,0.5974,0.5967,0.5968,481899996.0
2008-10-24 00:00:00,0.5968,0.59691,0.5958,0.5958,1702200004.0
2008-10-24 00:05:00,0.596,0.5963,0.59574,0.5961,1242299999.0
2008-10-24 00:10:00,0.59625,0.59685,0.59585,0.59685,3285299999.0
2008-10-24 00:15:00,0.5968,0.597,0.5966,0.59685,2135299983.0
2008-10-24 00:20:00,0.59685,0.59685,0.596,0.5963,2443400006.0
2008-10-24 00:25:00,0.5962,0.5964,0.5954,0.5954,2947599977.0
2008-10-24 00:30:00,0.5954,0.5954,0.5942,0.59445,1907699998.0
2008-10-24 00:35:00,0.5944,0.5949,0.5926,0.5949,4018599959.0
2008-10-24 00:40:00,0.5952,0.59535,0.59295,0.5938,3100100015.0
2008-10-24 00:45:00,0.594,0.5942,0.5927,0.594,2997100014.0
2008-10-24 00:50:00,0.5941,0.5952,0.59375,0.5943,2802199986.0
2008-10-24 00:55:00,0.5946,0.5952,0.5942,0.5942,2729199998.0
2008-10-24 01:00:00,0.59425,0.5954,0.5942,0.59514,3410799991.0
2008-10-24 01:05:00,0.59555,0.59565,0.5949,0.5953,1266299999.0
2008-10-24 01:10:00,0.5954,0.596,0.59529,0.596,1439100011.0
2008-10-24 01:15:00,0.596,0.5965,0.596,0.5964,2524399993.0
2008-10-24 01:20:00,0.5968,0.5968,0.59545,0.5958,5819100002.0
2008-10-24 01:25:00,0.5957,0.5957,0.59375,0.594,3966100002.0
2008-10-24 01:30:00,0.5939,0.59465,0.5939,0.59465,1938400006.0
2008-10-24 01:35:00,0.59465,0.5948,0.5938,0.5941,1703399990.0
2008-10-24 01:40:00,0.5941,0.5951,0.59395,0.59395,1945400006.0
2008-10-24 01:45:00,0.594,0.5943,0.5939,0.59405,2764600023.0
2008-10-24 01:50:00,0.59415,0.59535,0.59415,0.59435,3790100011.0
2008-10-24 01:55:00,0.59425,0.59425,0.5937,0.5938,1254799999.0
2008-10-24 02:00:00,0.5938,0.5938,0.59305,0.5934,1967100000.0
2008-10-24 02:05:00,0.59285,0.593,0.5915,0.59255,2761700044.0
2008-10-24 02:10:00,0.59255,0.59285,0.59225,0.5926,1086600013.0
2008-10-24 02:15:00,0.5926,0.5926,0.5909,0.59165,2611200013.0
2008-10-24 02:20:00,0.5915,0.592,0.59075,0.5918,3449799974.0
2008-10-24 02:25:00,0.59151,0.5918,0.5909,0.5912,1262099977.0
2008-10-24 02:30:00,0.5912,0.5915,0.59075,0.5914,4345600011.0
2008-10-24 02:35:00,0.5913,0.5918,0.59105,0.5916,3881400024.0
2008-10-24 02:40:00,0.5916,0.5917,0.59085,0.59105,2150400002.0
2008-10-24 02:45:00,0.59105,0.5912,0.5902,0.5902,2977300011.0
2008-10-24 02:50:00,0.5902,0.5902,0.5873,0.5873,3139200014.0
2008-10-24 02:55:00,0.5878,0.58945,0.5878,0.5881,3007099988.0
2008-10-24 03:00:00,0.588,0.58945,0.58795,0.5887,3191700002.0
2008-10-24 03:05:00,0.58895,0.59055,0.5888,0.5902,2323400001.0
2008-10-24 03:10:00,0.59015,0.5907,0.58855,0.5891,2619599997.0
2008-10-24 03:15:00,0.5891,0.5905,0.58885,0.5905,2664299998.0
2008-10-24 03:20:00,0.59045,0.59075,0.58865,0.58915,2782399985.0
2008-10-24 03:25:00,0.58913,0.58925,0.58862,0.5889,3935099959.0
2008-10-24 03:30:00,0.58915,0.5896,0.58905,0.58923,1313700003.0
2008-10-24 03:35:00,0.58914,0.58955,0.58835,0.58895,3713600011.0
2008-10-24 03:40:00,0.589,0.5893,0.58855,0.58859,1488599998.0
2008-10-24 03:45:00,0.589,0.58946,0.5864,0.58785,3671599996.0
2008-10-24 03:50:00,0.5879,0.5879,0.58505,0.58605,4919300026.0
2008-10-24 03:55:00,0.5861,0.58635,0.5853,0.5853,2573900009.0
2008-10-24 04:00:00,0.5853,0.5867,0.5851,0.58615,5536800026.0
2008-10-24 04:05:00,0.586,0.5865,0.58557,0.5865,2849300006.0
2008-10-24 04:10:00,0.58645,0.58745,0.58645,0.5874,3114700006.0
2008-10-24 04:15:00,0.58735,0.58735,0.58643,0.5868,3751400006.0
2008-10-24 04:20:00,0.5869,0.5875,0.5866,0.58745,2092999984.0
2008-10-24 04:25:00,0.5876,0.5878,0.58695,0.5876,1919300010.0
2008-10-24 04:30:00,0.5876,0.5876,0.58605,0.58675,3039299984.0
2008-10-24 04:35:00,0.5866,0.58675,0.5856,0.5856,3873300004.0
2008-10-24 04:40:00,0.5858,0.5858,0.5849,0.5852,3637800023.0
2008-10-24 04:45:00,0.5852,0.5861,0.5844,0.58565,3286400006.0
2008-10-24 04:50:00,0.5856,0.58565,0.5837,0.58385,2755700013.0
2008-10-24 04:55:00,0.5838,0.585,0.5825,0.5831,3757600012.0
2008-10-24 05:00:00,0.583,0.58385,0.58095,0.5822,5346800011.0
2008-10-24 05:05:00,0.5822,0.58305,0.58175,0.5829,2340900005.0
2008-10-24 05:10:00,0.583,0.58355,0.58294,0.58299,2310699983.0
2008-10-24 05:15:00,0.58325,0.5841,0.58235,0.5828,3198200009.0
2008-10-24 05:20:00,0.5827,0.58315,0.5821,0.58235,1706900008.0
2008-10-24 05:25:00,0.5826,0.5835,0.58181,0.58229,3343400033.0
2008-10-24 05:30:00,0.5825,0.5831,0.5825,0.5828,1154199997.0
2008-10-24 05:35:00,0.5828,0.5832,0.5803,0.5815,4625399981.0
2008-10-24 05:40:00,0.58145,0.5815,0.5802,0.5808,2883500003.0
2008-10-24 05:45:00,0.581,0.5813,0.58045,0.5811,2220399994.0
2008-10-24 05:50:00,0.5811,0.58205,0.58095,0.582,1501600001.0
2008-10-24 05:55:00,0.5818,0.58395,0.5818,0.5838,5137299978.0
2008-10-24 06:00:00,0.5839,0.5849,0.58235,0.58425,6336900007.0
2008-10-24 06:05:00,0.58425,0.5853,0.5835,0.5851,4421368033.0
2008-10-24 06:10:00,0.5851,0.5867,0.5851,0.5856,3302511994.0
2008-10-24 06:15:00,0.5857,0.58575,0.58415,0.58425,3216164018.0
2008-10-24 06:20:00,0.5843,0.5845,0.58345,0.5843,1948026021.0
2008-10-24 06:25:00,0.58445,0.5848,0.58415,0.5848,1341191993.0
2008-10-24 06:30:00,0.5848,0.5882,0.5847,0.58805,3105055981.0
2008-10-24 06:35:00,0.5879,0.58975,0.58635,0.5896,3801543998.0
2008-10-24 06:40:00,0.58885,0.5889,0.5861,0.5877,3406856007.0
2008-10-24 06:45:00,0.58738,0.5889,0.58718,0.5886,2432704001.0
2008-10-24 06:50:00,0.5886,0.5891,0.5866,0.5869,4446599988.0
2008-10-24 06:55:00,0.5869,0.5869,0.5847,0.586,2564736002.0
2008-10-24 07:00:00,0.58593,0.5873,0.58576,0.58595,1977500021.0
2008-10-24 07:05:00,0.5861,0.5863,0.58515,0.5856,1892903991.0
2008-10-24 07:10:00,0.5856,0.5857,0.5845,0.5845,1366896000.0
2008-10-24 07:15:00,0.5845,0.58465,0.582,0.58255,3479792012.0
2008-10-24 07:20:00,0.5825,0.58385,0.58225,0.5823,4279699991.0
2008-10-24 07:25:00,0.58225,0.58285,0.582,0.58225,3567099985.0
2008-10-24 07:30:00,0.5823,0.58245,0.58185,0.58245,1460900003.0
2008-10-24 07:35:00,0.58235,0.58235,0.58025,0.5806,4092599987.0
2008-10-24 07:40:00,0.5805,0.5822,0.58025,0.5809,3847699986.0
2008-10-24 07:45:00,0.5809,0.5814,0.58045,0.5806,1938799997.0
2008-10-24 07:50:00,0.58065,0.5826,0.57955,0.57955,4017100016.0
2008-10-24 07:55:00,0.5801,0.5801,0.57725,0.5779,7992900035.0
2008-10-24 08:00:00,0.5779,0.57935,0.5759,0.5779,8781300003.0
2008-10-24 08:05:00,0.5776,0.579,0.577,0.57745,7570899989.0
2008-10-24 08:10:00,0.57745,0.57825,0.57735,0.5779,4231900003.0
2008-10-24 08:15:00,0.57785,0.5798,0.5773,0.5788,6314699976.0
2008-10-24 08:20:00,0.57885,0.5791,0.57775,0.5786,6586899997.0
2008-10-24 08:25:00,0.5786,0.5786,0.5765,0.5765,6305800013.0
2008-10-24 08:30:00,0.5766,0.57815,0.575,0.5756,6711499987.0
2008-10-24 08:35:00,0.5756,0.57615,0.57495,0.5759,7328199978.0
2008-10-24 08:40:00,0.5762,0.57625,0.575,0.5753,6951400013.0
2008-10-24 08:45:00,0.5752,0.57655,0.5751,0.5757,6719199954.0
2008-10-24 08:50:00,0.5757,0.5757,0.575,0.575,5457199979.0
2008-10-24 08:55:00,0.57505,0.57685,0.5747,0.5756,6775300004.0
2008-10-24 09:00:00,0.5757,0.5769,0.57445,0.57605,6828699978.0
2008-10-24 09:05:00,0.57585,0.5772,0.5737,0.57575,4500400010.0
2008-10-24 09:10:00,0.5757,0.57635,0.57355,0.5736,6885499989.0
2008-10-24 09:15:00,0.57375,0.576,0.5736,0.5754,5314099958.0
2008-10-24 09:20:00,0.57545,0.5764,0.5751,0.5757,4122299981.0
2008-10-24 09:25:00,0.5757,0.5758,0.5745,0.5746,2092200001.0
2008-10-24 09:30:00,0.5746,0.5746,0.57345,0.57425,4099800006.0
2008-10-24 09:35:00,0.57425,0.5749,0.5729,0.5749,7129400023.0
2008-10-24 09:40:00,0.5749,0.57525,0.5732,0.57415,4839699989.0
2008-10-24 09:45:00,0.57415,0.5757,0.5738,0.5745,5025500003.0
2008-10-24 09:50:00,0.5749,0.57705,0.5749,0.57625,5728899977.0
2008-10-24 09:55:00,0.5762,0.577,0.57615,0.577,3129900024.0
2008-10-24 10:00:00,0.57705,0.5785,0.5764,0.57715,6934499984.0
2008-10-24 10:05:00,0.577,0.577,0.57555,0.57555,3954099995.0
2008-10-24 10:10:00,0.5757,0.5763,0.5746,0.5747,3031500017.0
2008-10-24 10:15:00,0.57475,0.57495,0.5718,0.57325,7279300010.0
2008-10-24 10:20:00,0.57325,0.57325,0.56975,0.57145,8665699974.0
2008-10-24 10:25:00,0.57135,0.5731,0.57015,0.57025,4368999973.0
2008-10-24 10:30:00,0.57025,0.5728,0.5697,0.5719,3570199978.0
2008-10-24 10:35:00,0.572,0.57365,0.57185,0.57195,3356200010.0
2008-10-24 10:40:00,0.57195,0.57255,0.57,0.571,5909700011.0
2008-10-24 10:45:00,0.57095,0.5722,0.5683,0.569,7161499975.0
2008-10-24 10:50:00,0.569,0.569,0.56585,0.5667,5806699987.0
2008-10-24 10:55:00,0.5666,0.56665,0.55965,0.5625,7771800007.0
2008-10-24 11:00:00,0.5627,0.56455,0.56105,0.5619,6318300016.0
2008-10-24 11:05:00,0.5619,0.56625,0.56125,0.5647,7466900009.0
2008-10-24 11:10:00,0.56485,0.56715,0.56415,0.56605,6082300028.0
2008-10-24 11:15:00,0.56605,0.5666,0.564,0.56475,5803400024.0
2008-10-24 11:20:00,0.56475,0.5658,0.56225,0.56225,4590999996.0
2008-10-24 11:25:00,0.56225,0.5625,0.55795,0.5589,6650600006.0
2008-10-24 11:30:00,0.55885,0.56075,0.5556,0.5566,7129050015.0
2008-10-24 11:35:00,0.55535,0.558,0.5512,0.5512,6499500005.0
2008-10-24 11:40:00,0.5513,0.55565,0.55015,0.5512,6000399990.0
2008-10-24 11:45:00,0.5509,0.5523,0.55015,0.5511,7866000037.0
2008-10-24 11:50:00,0.55125,0.5572,0.55065,0.5558,7380899980.0
2008-10-24 11:55:00,0.5558,0.5572,0.5527,0.554,5312075021.0
2008-10-24 12:00:00,0.5541,0.5556,0.55365,0.5542,4864999985.0
2008-10-24 12:05:00,0.5542,0.5561,0.5523,0.5536,8419600023.0
2008-10-24 12:10:00,0.5536,0.5536,0.5508,0.5526,4569799988.0
2008-10-24 12:15:00,0.5526,0.5573,0.5525,0.55635,6200099997.0
2008-10-24 12:20:00,0.55635,0.55635,0.5545,0.5551,5688799995.0
2008-10-24 12:25:00,0.5554,0.5556,0.5544,0.555,2847200010.0
2008-10-24 12:30:00,0.555,0.5561,0.55415,0.5546,4162000016.0
2008-10-24 12:35:00,0.5546,0.5546,0.5535,0.5535,1417458001.0
2008-10-24 12:40:00,0.5536,0.5536,0.552,0.5524,4234700014.0
2008-10-24 12:45:00,0.5524,0.55665,0.5524,0.5552,6361700017.0
2008-10-24 12:50:00,0.55525,0.55525,0.5536,0.5542,3236300017.0
2008-10-24 12:55:00,0.5544,0.55445,0.5524,0.5536,3149699991.0
2008-10-24 13:00:00,0.5536,0.5538,0.5528,0.5529,1888899990.0
2008-10-24 13:05:00,0.5529,0.5532,0.5509,0.5522,5091399991.0
2008-10-24 13:10:00,0.55195,0.55215,0.5502,0.5508,3569449959.0
2008-10-24 13:15:00,0.5508,0.5515,0.5507,0.5514,2463150010.0
2008-10-24 13:20:00,0.5508,0.55195,0.54975,0.55,2458600022.0
2008-10-24 13:25:00,0.55,0.55115,0.54885,0.55115,4611699992.0
2008-10-24 13:30:00,0.55115,0.5533,0.54985,0.5519,7368999969.0
2008-10-24 13:35:00,0.5519,0.5524,0.5511,0.5516,2075400004.0
2008-10-24 13:40:00,0.5518,0.5534,0.551,0.55155,5978000024.0
2008-10-24 13:45:00,0.5515,0.5526,0.5513,0.5524,3324899993.0
2008-10-24 13:50:00,0.5524,0.55345,0.5518,0.55245,3773900006.0
2008-10-24 13:55:00,0.55245,0.55255,0.55135,0.552,1959800012.0
2008-10-24 14:00:00,0.552,0.5525,0.54975,0.5521,3448099998.0
2008-10-24 14:05:00,0.5521,0.555,0.5521,0.5534,3434400011.0
2008-10-24 14:10:00,0.5534,0.5538,0.5506,0.5515,6009900009.0
2008-10-24 14:15:00,0.5515,0.5533,0.5508,0.5531,2682099991.0
2008-10-24 14:20:00,0.5531,0.5534,0.553,0.5532,4683499955.0
2008-10-24 14:25:00,0.55315,0.5549,0.553,0.5548,6056512002.0
2008-10-24 14:30:00,0.5546,0.5569,0.55425,0.5567,6226937999.0
2008-10-24 14:35:00,0.5568,0.5572,0.55575,0.5559,4779199993.0
2008-10-24 14:40:00,0.5559,0.5572,0.5557,0.5567,3811200014.0
2008-10-24 14:45:00,0.5572,0.5572,0.5506,0.55175,3245800010.0
2008-10-24 14:50:00,0.5519,0.5548,0.5519,0.554,3476200000.0
2008-10-24 14:55:00,0.554,0.5542,0.55355,0.5542,1598399984.0
2008-10-24 15:00:00,0.55342,0.5541,0.55337,0.55345,1399499991.0
2008-10-24 15:05:00,0.5536,0.554,0.55335,0.5536,1990800012.0
2008-10-24 15:10:00,0.5537,0.5539,0.55316,0.5537,2304099996.0
2008-10-24 15:15:00,0.5536,0.5542,0.55254,0.55306,2130599988.0
2008-10-24 15:20:00,0.5536,0.5536,0.5517,0.55225,2661399976.0
2008-10-24 15:25:00,0.5522,0.5522,0.54885,0.5504,1858000004.0
2008-10-24 15:30:00,0.54965,0.5523,0.54925,0.5501,4453500019.0
2008-10-24 15:35:00,0.54955,0.5515,0.5489,0.5509,2946399981.0
2008-10-24 15:40:00,0.5512,0.55285,0.5508,0.5527,1947799991.0
2008-10-24 15:45:00,0.55275,0.55465,0.55275,0.5539,2480099989.0
2008-10-24 15:50:00,0.55395,0.5557,0.5528,0.55565,3589600012.0
2008-10-24 15:55:00,0.55555,0.55755,0.5555,0.55705,4416599992.0
2008-10-24 16:00:00,0.557,0.55965,0.55685,0.55955,2592800008.0
2008-10-24 16:05:00,0.55955,0.55965,0.55385,0.55425,2762099982.0
2008-10-24 16:10:00,0.5546,0.5579,0.5539,0.5565,2966499985.0
2008-10-24 16:15:00,0.5564,0.5589,0.55635,0.55765,1735000000.0
2008-10-24 16:20:00,0.55785,0.55895,0.5571,0.55725,1795000000.0
2008-10-24 16:25:00,0.55725,0.55735,0.5567,0.5569,2781299968.0
2008-10-24 16:30:00,0.5569,0.5569,0.5541,0.5547,3038099995.0
2008-10-24 16:35:00,0.55465,0.5578,0.5542,0.55625,4375200006.0
2008-10-24 16:40:00,0.55625,0.55745,0.55595,0.55685,2144252007.0
2008-10-24 16:45:00,0.5567,0.5578,0.5549,0.5575,1874730999.0
2008-10-24 16:50:00,0.5575,0.55955,0.5575,0.5595,2749540015.0
2008-10-24 16:55:00,0.5594,0.55955,0.55545,0.5557,2465109987.0
2008-10-24 17:00:00,0.55565,0.5581,0.55565,0.55745,4198899968.0
2008-10-24 17:05:00,0.5574,0.5591,0.55565,0.55615,4024299982.0
2008-10-24 17:10:00,0.55615,0.5567,0.55525,0.55565,2782699995.0
2008-10-24 17:15:00,0.55565,0.5569,0.55565,0.55655,2290700019.0
2008-10-24 17:20:00,0.55655,0.558,0.5564,0.55775,3768300058.0
2008-10-24 17:25:00,0.55775,0.5583,0.5569,0.5574,2905400045.0
2008-10-24 17:30:00,0.5574,0.5588,0.55675,0.55725,2002600010.0
2008-10-24 17:35:00,0.5574,0.55865,0.5573,0.5584,2807400009.0
2008-10-24 17:40:00,0.55865,0.55945,0.55735,0.55805,2704999993.0
2008-10-24 17:45:00,0.5578,0.55895,0.55745,0.55895,3895699997.0
2008-10-24 17:50:00,0.559,0.5594,0.5574,0.5576,2689599985.0
2008-10-24 17:55:00,0.5576,0.558,0.55717,0.5574,3005200009.0
2008-10-24 18:00:00,0.5573,0.55775,0.55515,0.55705,1629699994.0
2008-10-24 18:05:00,0.55725,0.55835,0.55725,0.5583,746100006.0
2008-10-24 18:10:00,0.55835,0.5596,0.5581,0.5596,2175400009.0
2008-10-24 18:15:00,0.55965,0.55975,0.5577,0.55825,1346300007.0
2008-10-24 18:20:00,0.558,0.5599,0.5578,0.5593,2992000002.0
2008-10-24 18:25:00,0.5594,0.5594,0.5584,0.559,2900800016.0
2008-10-24 18:30:00,0.55905,0.55935,0.5588,0.55911,1294099991.0
2008-10-24 18:35:00,0.5591,0.55935,0.55859,0.55925,2413899989.0
2008-10-24 18:40:00,0.55925,0.55925,0.55725,0.5585,645800006.0
2008-10-24 18:45:00,0.5586,0.5586,0.55705,0.55745,2537699997.0
2008-10-24 18:50:00,0.5575,0.55905,0.5575,0.559,2203599996.0
2008-10-24 18:55:00,0.5591,0.55955,0.55895,0.5595,1552399983.0
2008-10-24 19:00:00,0.55905,0.55955,0.559,0.5593,1191100012.0
2008-10-24 19:05:00,0.5593,0.5593,0.5586,0.5588,1126400004.0
2008-10-24 19:10:00,0.5589,0.5589,0.5574,0.5579,999199999.0
2008-10-24 19:15:00,0.558,0.5585,0.5574,0.5585,1688000000.0
2008-10-24 19:20:00,0.55838,0.55908,0.55837,0.55899,2841299990.0
2008-10-24 19:25:00,0.5589,0.55908,0.55825,0.5584,1197900010.0
2008-10-24 19:30:00,0.55815,0.5585,0.55794,0.5583,4288900012.0
2008-10-24 19:35:00,0.5583,0.55855,0.55805,0.55825,2189699986.0
2008-10-24 19:40:00,0.5582,0.5582,0.5563,0.55655,1322899993.0
2008-10-24 19:45:00,0.5567,0.5567,0.5554,0.5554,1408200019.0
2008-10-24 19:50:00,0.5556,0.5556,0.55325,0.5553,3064300008.0
2008-10-24 19:55:00,0.5554,0.5576,0.5554,0.55565,1788700006.0
2008-10-24 20:00:00,0.55585,0.5576,0.55585,0.55695,1516099993.0
2008-10-24 20:05:00,0.55695,0.55695,0.55535,0.55575,1210600006.0
2008-10-24 20:10:00,0.55595,0.5575,0.5551,0.5552,1268999976.0
2008-10-24 20:15:00,0.55525,0.55545,0.55525,0.55525,635900015.0
2008-10-24 20:20:00,0.55545,0.55745,0.5554,0.55745,2192899999.0
2008-10-24 20:25:00,0.5576,0.55782,0.5569,0.5569,1417200005.0
2008-10-24 20:30:00,0.5569,0.55765,0.5555,0.55765,1991199991.0
2008-10-24 20:35:00,0.5579,0.55875,0.55745,0.55755,2512400015.0
2008-10-24 20:40:00,0.5576,0.5583,0.55695,0.557,1089900000.0
2008-10-24 20:45:00,0.557,0.55755,0.5569,0.5571,1449199992.0
2008-10-24 20:50:00,0.5571,0.5579,0.5571,0.5576,2340299994.0
2008-10-24 20:55:00,0.55765,0.5579,0.557,0.5579,1188099997.0
2008-10-24 21:00:00,0.55785,0.5581,0.5577,0.5577,928000004.0
2008-10-24 21:05:00,0.5578,0.55783,0.55685,0.55775,2195699987.0
2008-10-24 21:10:00,0.5576,0.55784,0.5574,0.55775,1699400006.0
2008-10-24 21:15:00,0.5575,0.55769,0.55733,0.55753,1116800012.0
2008-10-24 21:20:00,0.5576,0.558,0.55738,0.5576,2004500006.0
2008-10-24 21:25:00,0.55749,0.55815,0.55749,0.558,3004699971.0
2008-10-24 21:30:00,0.558,0.55965,0.558,0.55965,2355999980.0
2008-10-24 21:35:00,0.55965,0.55965,0.558,0.55835,1414100007.0
2008-10-24 21:40:00,0.55855,0.55855,0.5581,0.55825,611700011.0
2008-10-24 21:45:00,0.5578,0.5595,0.5578,0.5594,1958000007.0
2008-10-24 21:50:00,0.5594,0.55973,0.55908,0.5592,3501600015.0
2008-10-24 21:55:00,0.5592,0.5592,0.5584,0.55893,3622099989.0
2008-10-24 22:00:00,0.5585,0.5586,0.5563,0.5565,1678700014.0
2008-10-24 22:05:00,0.55565,0.557,0.55565,0.5562,1596999975.0
2008-10-24 22:10:00,0.55565,0.55673,0.555,0.55516,1319399988.0
2008-10-24 22:15:00,0.5554,0.5559,0.555,0.5553,2264299972.0
2008-10-24 22:20:00,0.55504,0.55575,0.55483,0.5553,1351500022.0
2008-10-24 22:25:00,0.5553,0.556,0.55519,0.556,2339100019.0
2008-10-24 22:30:00,0.55567,0.5564,0.5554,0.5563,2811800011.0
2008-10-24 22:35:00,0.5563,0.5563,0.5553,0.55545,1239100026.0
2008-10-24 22:40:00,0.5554,0.5568,0.5548,0.5551,1610200008.0
2008-10-24 22:45:00,0.5551,0.55515,0.55457,0.5551,1385000012.0
2008-10-24 22:50:00,0.55525,0.5564,0.55466,0.5564,2534300007.0
2008-10-24 22:55:00,0.55635,0.5564,0.5546,0.5546,523500003.0
2008-10-27 00:00:00,0.5562,0.5563,0.5555,0.5555,4611000027.0
2008-10-27 00:05:00,0.5556,0.5556,0.5521,0.5531,7685000045.0
2008-10-27 00:10:00,0.5532,0.5551,0.553,0.555,7685000045.0
2008-10-27 00:15:00,0.5551,0.5557,0.5539,0.5555,7685000045.0
2008-10-27 00:20:00,0.5553,0.5561,0.5553,0.5557,4611000027.0
2008-10-27 00:25:00,0.5558,0.5558,0.5553,0.5554,6148000036.0
2008-10-27 00:30:00,0.5555,0.5556,0.5553,0.5554,7685000045.0
2008-10-27 00:35:00,0.5555,0.5566,0.5552,0.5562,7685000045.0
2008-10-27 00:40:00,0.5563,0.5564,0.5558,0.556,7685000045.0
2008-10-27 00:45:00,0.5561,0.557,0.5561,0.5569,7685000045.0
2008-10-27 00:50:00,0.557,0.5586,0.5569,0.5586,6148000036.0
2008-10-27 00:55:00,0.5587,0.5589,0.5581,0.5588,7685000045.0
2008-10-27 01:00:00,0.5589,0.5594,0.5589,0.559,7685000045.0
2008-10-27 01:05:00,0.5591,0.5593,0.5559,0.5563,7685000045.0
2008-10-27 01:10:00,0.5561,0.557,0.5561,0.5567,7685000045.0
2008-10-27 01:15:00,0.5566,0.5575,0.5564,0.557,7685000045.0
2008-10-27 01:20:00,0.5571,0.5571,0.5556,0.5559,7685000045.0
2008-10-27 01:25:00,0.556,0.5562,0.5556,0.5557,7685000045.0
2008-10-27 01:30:00,0.5558,0.5567,0.5556,0.5566,7685000045.0
2008-10-27 01:35:00,0.5565,0.557,0.556,0.5567,7685000045.0
2008-10-27 01:40:00,0.5566,0.5579,0.5566,0.5578,7685000045.0
2008-10-27 01:45:00,0.5579,0.5586,0.5578,0.5582,7685000045.0
2008-10-27 01:50:00,0.5584,0.5585,0.5569,0.5577,6148000036.0
2008-10-27 01:55:00,0.5578,0.5581,0.5575,0.558,7685000045.0
2008-10-27 02:00:00,0.5589,0.5596,0.55885,0.55915,4308400004.0
2008-10-27 02:05:00,0.5593,0.5593,0.55595,0.556,4518100014.0
2008-10-27 02:10:00,0.55625,0.5569,0.55595,0.5564,992800002.0
2008-10-27 02:15:00,0.55675,0.5574,0.55625,0.5571,1119500000.0
2008-10-27 02:20:00,0.55697,0.5571,0.5551,0.5555,605600009.0
2008-10-27 02:25:00,0.5554,0.556,0.5554,0.5557,658600001.0
2008-10-27 02:30:00,0.5552,0.5567,0.55509,0.55629,992700003.0
2008-10-27 02:35:00,0.55675,0.55695,0.55615,0.5567,1466499986.0
2008-10-27 02:40:00,0.5567,0.5576,0.5567,0.5576,2135300002.0
2008-10-27 02:45:00,0.55785,0.55855,0.5574,0.558,2130500009.0
2008-10-27 02:50:00,0.55835,0.55865,0.5572,0.5576,2566199997.0
2008-10-27 02:55:00,0.5576,0.55935,0.55745,0.5588,949800003.0
2008-10-27 03:00:00,0.5588,0.5593,0.5584,0.55915,1436700001.0
2008-10-27 03:05:00,0.5591,0.5593,0.55884,0.5593,1131500003.0
2008-10-27 03:10:00,0.55935,0.55967,0.55904,0.55965,460300002.0
2008-10-27 03:15:00,0.5597,0.5598,0.55893,0.55918,343400004.0
2008-10-27 03:20:00,0.5595,0.55965,0.55885,0.55965,988299993.0
2008-10-27 03:25:00,0.55955,0.5599,0.5581,0.5584,2859799986.0
2008-10-27 03:30:00,0.5587,0.55885,0.55803,0.55875,880399994.0
2008-10-27 03:35:00,0.55875,0.55875,0.55685,0.5578,2644900017.0
2008-10-27 03:40:00,0.55734,0.5583,0.55685,0.55719,377099996.0
2008-10-27 03:45:00,0.55753,0.55835,0.55703,0.55835,733699994.0
2008-10-27 03:50:00,0.5586,0.5586,0.5578,0.5579,1418599997.0
2008-10-27 03:55:00,0.5579,0.5579,0.5568,0.5568,1016399995.0
2008-10-27 04:00:00,0.5568,0.55725,0.5562,0.55725,895499999.0
2008-10-27 04:05:00,0.55715,0.55875,0.5567,0.5587,2891200001.0
2008-10-27 04:10:00,0.5586,0.5586,0.5544,0.5576,1384599993.0
2008-10-27 04:15:00,0.5576,0.55795,0.5576,0.55795,674100000.0
2008-10-27 04:20:00,0.55795,0.5586,0.55795,0.5585,1504800005.0
2008-10-27 04:25:00,0.55845,0.5585,0.5583,0.5583,1758000001.0
2008-10-27 04:30:00,0.5582,0.5583,0.55784,0.55809,515700002.0
2008-10-27 04:35:00,0.558,0.5583,0.5576,0.5582,2641900015.0
2008-10-27 04:40:00,0.558,0.5593,0.558,0.5593,1359999991.0
2008-10-27 04:45:00,0.5593,0.5595,0.55815,0.5583,3384000016.0
2008-10-27 04:50:00,0.5582,0.55835,0.55675,0.5573,2325300002.0
2008-10-27 04:55:00,0.55671,0.5574,0.55275,0.5548,2856399998.0
2008-10-27 05:00:00,0.5548,0.5556,0.55335,0.5552,4781699979.0
2008-10-27 05:05:00,0.5554,0.5558,0.5552,0.5553,849300006.0
2008-10-27 05:10:00,0.5552,0.5552,0.5539,0.55425,1187600005.0
2008-10-27 05:15:00,0.5542,0.555,0.5542,0.5545,2359199990.0
2008-10-27 05:20:00,0.5547,0.5551,0.55415,0.5546,3313399998.0
2008-10-27 05:25:00,0.5546,0.5556,0.5544,0.5555,2644499983.0
2008-10-27 05:30:00,0.5554,0.5585,0.55435,0.5572,3735700004.0
2008-10-27 05:35:00,0.55715,0.55715,0.5543,0.5545,2471699999.0
2008-10-27 05:40:00,0.5545,0.5554,0.5539,0.5554,2056599998.0
2008-10-27 05:45:00,0.55495,0.5556,0.5544,0.5556,816000000.0
2008-10-27 05:50:00,0.5557,0.5559,0.55445,0.5547,1224699998.0
2008-10-27 05:55:00,0.55475,0.5557,0.55475,0.55555,961399997.0
2008-10-27 06:00:00,0.5558,0.5559,0.5553,0.5559,591600000.0
2008-10-27 06:05:00,0.5555,0.5568,0.5555,0.5562,805499997.0
2008-10-27 06:10:00,0.5562,0.5562,0.5553,0.55555,778900002.0
2008-10-27 06:15:00,0.55523,0.55555,0.55494,0.5553,409700003.0
2008-10-27 06:20:00,0.5546,0.5553,0.55415,0.555,519499998.0
2008-10-27 06:25:00,0.555,0.55544,0.55474,0.55507,349200003.0
2008-10-27 06:30:00,0.55475,0.5552,0.5544,0.55498,309300003.0
2008-10-27 06:35:00,0.55495,0.5559,0.55466,0.5559,521900000.0
2008-10-27 06:40:00,0.5559,0.55607,0.55485,0.55485,760900000.0
2008-10-27 06:45:00,0.55476,0.5555,0.55434,0.555,565499998.0
2008-10-27 06:50:00,0.5549,0.555,0.55428,0.5549,547099994.0
2008-10-27 06:55:00,0.55535,0.55575,0.5549,0.5555,1481999995.0
2008-10-27 07:00:00,0.5554,0.55545,0.55155,0.5532,2192600018.0
2008-10-27 07:05:00,0.55254,0.5536,0.55148,0.55198,615300001.0
2008-10-27 07:10:00,0.5523,0.55375,0.5523,0.55285,2286300006.0
2008-10-27 07:15:00,0.5529,0.553,0.5501,0.5507,3664599997.0
2008-10-27 07:20:00,0.5505,0.5507,0.54945,0.5503,2932400000.0
2008-10-27 07:25:00,0.5503,0.5511,0.5496,0.5503,2110800002.0
2008-10-27 07:30:00,0.5502,0.55065,0.5502,0.5506,1395400008.0
2008-10-27 07:35:00,0.5506,0.5506,0.54956,0.54966,1169700013.0
2008-10-27 07:40:00,0.5504,0.55075,0.5501,0.55075,1159599997.0
2008-10-27 07:45:00,0.5505,0.55165,0.5505,0.55112,1897499987.0
2008-10-27 07:50:00,0.5516,0.5516,0.5509,0.5513,1541700013.0
2008-10-27 07:55:00,0.5514,0.5515,0.5504,0.5514,1975600000.0
2008-10-27 08:00:00,0.5514,0.55155,0.551,0.5514,1482900004.0
2008-10-27 08:05:00,0.5514,0.5514,0.5499,0.5505,1589100001.0
2008-10-27 08:10:00,0.5505,0.55085,0.55025,0.5504,811899999.0
2008-10-27 08:15:00,0.5505,0.551,0.54971,0.5503,644099989.0
2008-10-27 08:20:00,0.55055,0.551,0.5499,0.5504,955800011.0
2008-10-27 08:25:00,0.5505,0.5506,0.5498,0.5498,1511199984.0
2008-10-27 08:30:00,0.5498,0.5498,0.54805,0.54831,1849299995.0
2008-10-27 08:35:00,0.5486,0.5486,0.5475,0.5475,1793999982.0
2008-10-27 08:40:00,0.5476,0.5481,0.5475,0.5477,1317400007.0
2008-10-27 08:45:00,0.5476,0.54795,0.5475,0.5477,1887900004.0
2008-10-27 08:50:00,0.54765,0.548,0.54735,0.5476,3132299996.0
2008-10-27 08:55:00,0.5476,0.5479,0.5462,0.547,2662000010.0
2008-10-27 09:00:00,0.547,0.5476,0.54635,0.5467,2111999993.0
2008-10-27 09:05:00,0.5467,0.54785,0.5462,0.5466,2502399992.0
2008-10-27 09:10:00,0.5466,0.5466,0.543,0.5441,5724699976.0
2008-10-27 09:15:00,0.5441,0.54425,0.54325,0.5436,2498299986.0
2008-10-27 09:20:00,0.5436,0.54415,0.5434,0.5435,4189799983.0
2008-10-27 09:25:00,0.5435,0.54425,0.54335,0.5441,6320099998.0
2008-10-27 09:30:00,0.5441,0.5467,0.5437,0.5451,3666199981.0
2008-10-27 09:35:00,0.545,0.54525,0.5442,0.54425,2859400005.0
2008-10-27 09:40:00,0.54425,0.5455,0.5442,0.54425,1954900014.0
2008-10-27 09:45:00,0.5443,0.5443,0.5437,0.54415,2268900009.0
2008-10-27 09:50:00,0.54405,0.546,0.5437,0.544,5441999994.0
2008-10-27 09:55:00,0.54395,0.54535,0.54375,0.54475,3475599997.0
2008-10-27 10:00:00,0.54475,0.54495,0.5438,0.5438,5381999990.0
2008-10-27 10:05:00,0.5438,0.5459,0.54375,0.5457,3387599940.0
2008-10-27 10:10:00,0.54555,0.54555,0.54365,0.54425,4472500003.0
2008-10-27 10:15:00,0.54425,0.54435,0.54285,0.5433,5190799985.0
2008-10-27 10:20:00,0.54335,0.5443,0.54325,0.5442,5312900018.0
2008-10-27 10:25:00,0.5441,0.5441,0.5394,0.54275,5812400038.0
2008-10-27 10:30:00,0.54275,0.5435,0.54275,0.5434,3538299972.0
2008-10-27 10:35:00,0.5433,0.5433,0.54,0.5407,5976800063.0
2008-10-27 10:40:00,0.5408,0.54245,0.5406,0.5413,8325400060.0
2008-10-27 10:45:00,0.5413,0.5415,0.54,0.54005,5076800012.0
2008-10-27 10:50:00,0.5401,0.5402,0.53795,0.5401,8026900015.0
2008-10-27 10:55:00,0.5402,0.5402,0.53675,0.5399,8330400024.0
2008-10-27 11:00:00,0.5369,0.5401,0.5361,0.54,6759900010.0
2008-10-27 11:05:00,0.5401,0.5402,0.53605,0.5369,8057999997.0
2008-10-27 11:10:00,0.5368,0.5399,0.5348,0.5371,8860600002.0
2008-10-27 11:15:00,0.5371,0.5409,0.537,0.5402,7372899975.0
2008-10-27 11:20:00,0.53985,0.54035,0.5391,0.5394,3172400035.0
2008-10-27 11:25:00,0.5394,0.5402,0.5392,0.5394,4005900030.0
2008-10-27 11:30:00,0.53965,0.54015,0.5396,0.5398,4276500000.0
2008-10-27 11:35:00,0.54015,0.5409,0.5398,0.5407,4208599995.0
2008-10-27 11:40:00,0.5407,0.5409,0.54065,0.54065,3089500016.0
2008-10-27 11:45:00,0.54065,0.54075,0.54,0.5404,5233000009.0
2008-10-27 11:50:00,0.5405,0.54055,0.54,0.5402,5338999994.0
2008-10-27 11:55:00,0.54035,0.54035,0.5392,0.53995,3725300004.0
2008-10-27 12:00:00,0.5399,0.54015,0.5398,0.54005,2782600009.0
2008-10-27 12:05:00,0.54015,0.54035,0.54,0.54,3212299995.0
2008-10-27 12:10:00,0.54,0.5401,0.54,0.54,2350999973.0
2008-10-27 12:15:00,0.54,0.54045,0.5393,0.53955,5724200016.0
2008-10-27 12:20:00,0.53955,0.5401,0.539,0.53925,3481899966.0
2008-10-27 12:25:00,0.53935,0.53983,0.53917,0.5394,1848299981.0
2008-10-27 12:30:00,0.5394,0.54005,0.5394,0.53985,3695299965.0
2008-10-27 12:35:00,0.53985,0.54035,0.53925,0.54025,4633299995.0
2008-10-27 12:40:00,0.5402,0.5404,0.54015,0.5404,1074599996.0
2008-10-27 12:45:00,0.5404,0.54053,0.53985,0.5403,356400000.0
2008-10-27 12:50:00,0.5403,0.5403,0.536,0.5366,5577400000.0
2008-10-27 12:55:00,0.54,0.54015,0.5371,0.5397,5311100066.0
2008-10-27 13:00:00,0.53955,0.54015,0.53955,0.53995,3353099975.0
2008-10-27 13:05:00,0.5399,0.5406,0.5397,0.5405,4567899916.0
2008-10-27 13:10:00,0.5404,0.54065,0.5401,0.5401,3511899982.0
2008-10-27 13:15:00,0.5402,0.54025,0.53885,0.5392,2726900003.0
2008-10-27 13:20:00,0.5392,0.5399,0.5381,0.53961,2687900011.0
2008-10-27 13:25:00,0.5401,0.54275,0.5399,0.54275,3842600000.0
2008-10-27 13:30:00,0.5382,0.54235,0.5381,0.5407,9109300020.0
2008-10-27 13:35:00,0.54035,0.5404,0.53925,0.54,5110299995.0
2008-10-27 13:40:00,0.54,0.54005,0.5374,0.5377,4439099996.0
2008-10-27 13:45:00,0.5377,0.5377,0.5364,0.53665,2319399983.0
2008-10-27 13:50:00,0.5366,0.5407,0.5362,0.53665,2689600013.0
2008-10-27 13:55:00,0.53665,0.538,0.5365,0.5373,4335300020.0
2008-10-27 14:00:00,0.5374,0.53795,0.53655,0.5367,2299100016.0
2008-10-27 14:05:00,0.5368,0.5376,0.53635,0.53745,4059599986.0
2008-10-27 14:10:00,0.53745,0.5377,0.5369,0.5375,4138999979.0
2008-10-27 14:15:00,0.53745,0.53875,0.53695,0.53875,3535900028.0
2008-10-27 14:20:00,0.53845,0.5387,0.53795,0.5382,4680999998.0
2008-10-27 14:25:00,0.53835,0.5385,0.5377,0.5381,3904600011.0
2008-10-27 14:30:00,0.5382,0.5388,0.53786,0.5388,2234000016.0
2008-10-27 14:35:00,0.53905,0.54005,0.53865,0.54005,4551700011.0
2008-10-27 14:40:00,0.54005,0.5414,0.53925,0.54,3568500010.0
2008-10-27 14:45:00,0.5399,0.54035,0.5397,0.5403,5999600011.0
2008-10-27 14:50:00,0.5417,0.5419,0.5401,0.541,5492899994.0
2008-10-27 14:55:00,0.54125,0.5437,0.5411,0.5436,5496200035.0
2008-10-27 15:00:00,0.5437,0.5438,0.54195,0.5423,3935100083.0
2008-10-27 15:05:00,0.5423,0.5423,0.54125,0.54125,4810800005.0
2008-10-27 15:10:00,0.5408,0.5417,0.5408,0.5413,2953899982.0
2008-10-27 15:15:00,0.5415,0.5428,0.5415,0.5428,1111200005.0
2008-10-27 15:20:00,0.5428,0.54305,0.54255,0.54285,4625199987.0
2008-10-27 15:25:00,0.5428,0.5429,0.5421,0.5421,5247900018.0
2008-10-27 15:30:00,0.5421,0.54285,0.5406,0.5411,5150900032.0
2008-10-27 15:35:00,0.54105,0.5414,0.54007,0.5414,1144800013.0
2008-10-27 15:40:00,0.5414,0.5417,0.5411,0.5417,2872399998.0
2008-10-27 15:45:00,0.54165,0.5424,0.54135,0.5418,3443900012.0
2008-10-27 15:50:00,0.5418,0.54225,0.5378,0.5385,5076500023.0
2008-10-27 15:55:00,0.54375,0.54375,0.538,0.54325,6009800024.0
2008-10-27 16:00:00,0.5433,0.54405,0.54315,0.54405,5690100001.0
2008-10-27 16:05:00,0.54415,0.5442,0.54315,0.5436,5632300029.0
2008-10-27 16:10:00,0.5436,0.544,0.54295,0.5435,6705100003.0
2008-10-27 16:15:00,0.5435,0.5435,0.53995,0.53995,3736399982.0
2008-10-27 16:20:00,0.54015,0.5412,0.5386,0.5411,4120699960.0
2008-10-27 16:25:00,0.54,0.54105,0.5396,0.54045,2041799989.0
2008-10-27 16:30:00,0.53995,0.54185,0.53993,0.54025,2236100008.0
2008-10-27 16:35:00,0.5403,0.5412,0.5392,0.5401,3822999994.0
2008-10-27 16:40:00,0.54025,0.54075,0.5386,0.53865,4866600007.0
2008-10-27 16:45:00,0.5388,0.5391,0.5379,0.5381,3182400028.0
2008-10-27 16:50:00,0.5382,0.5398,0.53785,0.53905,5723700015.0
2008-10-27 16:55:00,0.53905,0.5435,0.5378,0.5406,6118699997.0
2008-10-27 17:00:00,0.5403,0.5409,0.5395,0.5401,4114099993.0
2008-10-27 17:05:00,0.54005,0.5408,0.5394,0.5408,3773399999.0
2008-10-27 17:10:00,0.54085,0.54325,0.54085,0.5426,3926499994.0
2008-10-27 17:15:00,0.5426,0.5432,0.5411,0.5411,4090800029.0
2008-10-27 17:20:00,0.5411,0.5412,0.5393,0.5412,4022600010.0
2008-10-27 17:25:00,0.54,0.54035,0.5383,0.5383,5577099956.0
2008-10-27 17:30:00,0.53865,0.53895,0.53695,0.53805,5142500016.0
2008-10-27 17:35:00,0.53815,0.5429,0.53815,0.5426,4251000004.0
2008-10-27 17:40:00,0.54095,0.54205,0.53925,0.54205,6383000023.0
2008-10-27 17:45:00,0.54205,0.5432,0.54205,0.5432,2552100007.0
2008-10-27 17:50:00,0.5432,0.5436,0.54205,0.5434,3250099988.0
2008-10-27 17:55:00,0.5434,0.5443,0.5434,0.5441,4746800012.0
2008-10-27 18:00:00,0.5442,0.5443,0.5409,0.5415,4039300019.0
2008-10-27 18:05:00,0.54165,0.5434,0.54105,0.5428,3234000030.0
2008-10-27 18:10:00,0.5429,0.5432,0.5417,0.5424,4680699978.0
2008-10-27 18:15:00,0.5425,0.5433,0.5425,0.5426,1838799993.0
2008-10-27 18:20:00,0.5426,0.54285,0.5406,0.5411,554600000.0
2008-10-27 18:25:00,0.5411,0.54345,0.5411,0.54345,259000000.0
2008-10-27 18:30:00,0.54345,0.54345,0.54196,0.54214,96800000.0
2008-10-27 18:35:00,0.5426,0.54275,0.54245,0.54245,48800000.0
2008-10-27 18:40:00,0.54233,0.54435,0.54209,0.544,347000000.0
2008-10-27 18:45:00,0.5441,0.5441,0.5424,0.5429,312400000.0
2008-10-27 18:50:00,0.54298,0.5441,0.54281,0.54385,160400000.0
2008-10-27 18:55:00,0.54385,0.5442,0.5435,0.54405,271200000.0
2008-10-27 19:00:00,0.54405,0.54625,0.54405,0.54485,535600000.0
2008-10-27 19:05:00,0.5448,0.5448,0.5434,0.54375,206000000.0
2008-10-27 19:10:00,0.54375,0.5444,0.5435,0.54365,195000000.0
2008-10-27 19:15:00,0.54405,0.54435,0.5435,0.5436,223799999.0
2008-10-27 19:20:00,0.5436,0.54365,0.54275,0.5436,525599992.0
2008-10-27 19:25:00,0.5436,0.5438,0.54296,0.5436,121000000.0
2008-10-27 19:30:00,0.5436,0.54595,0.5436,0.5458,351800000.0
2008-10-27 19:35:00,0.54565,0.5461,0.5446,0.5457,241000000.0
2008-10-27 19:40:00,0.54565,0.5472,0.5456,0.5464,132100000.0
2008-10-27 19:45:00,0.5466,0.5489,0.54655,0.54795,288000000.0
2008-10-27 19:50:00,0.54795,0.54805,0.5465,0.547,177800000.0
2008-10-27 19:55:00,0.54695,0.54695,0.5463,0.54645,91000000.0
2008-10-27 20:00:00,0.5465,0.5465,0.546,0.5461,78400000.0
2008-10-27 20:05:00,0.5461,0.5461,0.54535,0.5457,86000000.0
2008-10-27 20:10:00,0.5458,0.5459,0.54539,0.5457,89400000.0
2008-10-27 20:15:00,0.54526,0.5456,0.5431,0.544,223300000.0
2008-10-27 20:20:00,0.544,0.544,0.54305,0.5432,67000000.0
2008-10-27 20:25:00,0.54294,0.5432,0.5408,0.5426,143600000.0
2008-10-27 20:30:00,0.5426,0.5426,0.53865,0.53905,351999998.0
2008-10-27 20:35:00,0.5391,0.5396,0.5388,0.5388,45200000.0
2008-10-27 20:40:00,0.53885,0.54005,0.53846,0.54,317800000.0
2008-10-27 20:45:00,0.54,0.54215,0.54,0.54165,239400000.0
2008-10-27 20:50:00,0.54185,0.542,0.5405,0.5414,114000000.0
2008-10-27 20:55:00,0.5414,0.5414,0.5405,0.5406,88600000.0
2008-10-27 21:00:00,0.5406,0.5411,0.54,0.54095,78400000.0
2008-10-27 21:05:00,0.5411,0.54139,0.54081,0.54124,58200000.0
2008-10-27 21:10:00,0.54112,0.54161,0.54098,0.54145,49400000.0
2008-10-27 21:15:00,0.54135,0.5423,0.54135,0.54189,83900000.0
2008-10-27 21:20:00,0.54184,0.5428,0.54184,0.5421,56200000.0
2008-10-27 21:25:00,0.5421,0.5424,0.5421,0.5422,81400000.0
2008-10-27 21:30:00,0.54225,0.54265,0.5416,0.5426,216600000.0
2008-10-27 21:35:00,0.5426,0.54305,0.5424,0.54285,113400000.0
2008-10-27 21:40:00,0.54295,0.5434,0.54295,0.5431,185600000.0
2008-10-27 21:45:00,0.5431,0.5431,0.5422,0.5431,149800000.0
2008-10-27 21:50:00,0.5431,0.5431,0.54225,0.54225,105400000.0
2008-10-27 21:55:00,0.5424,0.54245,0.5411,0.54155,309600000.0
2008-10-27 22:00:00,0.5417,0.5417,0.54013,0.54013,100700000.0
2008-10-27 22:05:00,0.5406,0.5406,0.5396,0.5399,125400000.0
2008-10-27 22:10:00,0.5398,0.54,0.5385,0.5389,370000000.0
2008-10-27 22:15:00,0.539,0.53995,0.5387,0.53985,188000000.0
2008-10-27 22:20:00,0.54015,0.5403,0.53945,0.53975,141600000.0
2008-10-27 22:25:00,0.53972,0.53994,0.5388,0.5389,234400000.0
2008-10-27 22:30:00,0.5391,0.54025,0.5391,0.5394,101200000.0
2008-10-27 22:35:00,0.5394,0.5405,0.5394,0.5401,116000000.0
2008-10-27 22:40:00,0.53999,0.5407,0.53946,0.5404,91200000.0
2008-10-27 22:45:00,0.5404,0.5408,0.53945,0.5401,97200000.0
2008-10-27 22:50:00,0.54,0.5406,0.5398,0.5406,58200000.0
2008-10-27 22:55:00,0.5406,0.541,0.5402,0.5409,89200000.0
2008-10-27 23:00:00,0.5409,0.5409,0.54,0.54035,41600000.0
2008-10-27 23:05:00,0.54095,0.5415,0.5406,0.5411,32600000.0
2008-10-27 23:10:00,0.5411,0.5414,0.54095,0.5413,17400000.0
2008-10-27 23:15:00,0.54125,0.5417,0.54081,0.54165,37200000.0
2008-10-27 23:20:00,0.5416,0.5416,0.54075,0.54125,64200000.0
2008-10-27 23:25:00,0.5412,0.5426,0.541,0.5426,60600000.0
2008-10-27 23:30:00,0.5426,0.5427,0.54105,0.5414,190400000.0
2008-10-27 23:35:00,0.5413,0.542,0.5402,0.54095,247000000.0
2008-10-27 23:40:00,0.54095,0.5415,0.54053,0.54135,27600000.0
2008-10-27 23:45:00,0.5413,0.5414,0.54091,0.5414,66400000.0
2008-10-27 23:50:00,0.54119,0.54147,0.54095,0.5413,70800000.0
2008-10-27 23:55:00,0.54119,0.5415,0.54065,0.54145,47600000.0
2008-10-28 00:00:00,0.5414,0.5415,0.5409,0.54109,72600000.0
2008-10-28 00:05:00,0.5413,0.54145,0.54083,0.54125,39200000.0
2008-10-28 00:10:00,0.5413,0.54135,0.54093,0.54125,57400000.0
2008-10-28 00:15:00,0.5414,0.5415,0.54088,0.54102,63800000.0
2008-10-28 00:20:00,0.54114,0.5415,0.5408,0.5415,153400000.0
2008-10-28 00:25:00,0.54097,0.54125,0.54059,0.54125,127600000.0
2008-10-28 00:30:00,0.54125,0.5417,0.54064,0.5417,31600000.0
2008-10-28 00:35:00,0.5417,0.5421,0.54155,0.54175,89200000.0
2008-10-28 00:40:00,0.54175,0.54175,0.54105,0.54135,119400000.0
2008-10-28 00:45:00,0.5414,0.5414,0.53995,0.54085,350200000.0
2008-10-28 00:50:00,0.54071,0.54095,0.5401,0.54065,108400000.0
2008-10-28 00:55:00,0.5408,0.54185,0.5408,0.54165,37400000.0
2008-10-28 01:00:00,0.54165,0.54345,0.54165,0.5428,84200000.0
2008-10-28 01:05:00,0.54285,0.54395,0.54265,0.54355,347400000.0
2008-10-28 01:10:00,0.54385,0.54405,0.5432,0.54375,144600000.0
2008-10-28 01:15:00,0.5439,0.5441,0.5438,0.54405,15400000.0
2008-10-28 01:20:00,0.54405,0.5441,0.5431,0.5433,78800000.0
2008-10-28 01:25:00,0.5433,0.5446,0.54295,0.54405,286600000.0
2008-10-28 01:30:00,0.54405,0.54425,0.5436,0.5441,189200000.0
2008-10-28 01:35:00,0.5441,0.5459,0.5441,0.54565,138600000.0
2008-10-28 01:40:00,0.5457,0.5461,0.5457,0.5458,172400000.0
2008-10-28 01:45:00,0.5458,0.54735,0.5458,0.54625,228600000.0
2008-10-28 01:50:00,0.5463,0.54665,0.54611,0.54622,60000000.0
2008-10-28 01:55:00,0.54665,0.5469,0.54665,0.5469,30600000.0
2008-10-28 02:00:00,0.5468,0.5472,0.54665,0.54675,91000000.0
2008-10-28 02:05:00,0.5467,0.5467,0.5458,0.5461,187400000.0
2008-10-28 02:10:00,0.5461,0.5468,0.5456,0.5468,135600000.0
2008-10-28 02:15:00,0.5469,0.5502,0.5469,0.5499,268000000.0
2008-10-28 02:20:00,0.5498,0.54985,0.54695,0.5481,578600000.0
2008-10-28 02:25:00,0.5481,0.54855,0.5478,0.5479,155800000.0
2008-10-28 02:30:00,0.5479,0.5479,0.546,0.5462,424200000.0
2008-10-28 02:35:00,0.54635,0.54655,0.5454,0.54655,228200000.0
2008-10-28 02:40:00,0.54614,0.54685,0.54575,0.54575,246200000.0
2008-10-28 02:45:00,0.54575,0.54655,0.5456,0.5465,161400000.0
2008-10-28 02:50:00,0.5465,0.5481,0.5462,0.547,258400000.0
2008-10-28 02:55:00,0.5472,0.54765,0.54645,0.54685,261200000.0
2008-10-28 03:00:00,0.5469,0.54725,0.5468,0.5469,294400000.0
2008-10-28 03:05:00,0.5469,0.54715,0.5453,0.54715,278400000.0
2008-10-28 03:10:00,0.5471,0.5473,0.5461,0.5467,894600000.0
2008-10-28 03:15:00,0.54675,0.5468,0.54555,0.5464,270400000.0
2008-10-28 03:20:00,0.54635,0.54685,0.5456,0.5462,363000000.0
2008-10-28 03:25:00,0.5462,0.5463,0.5449,0.5449,284200000.0
2008-10-28 03:30:00,0.545,0.5452,0.5424,0.5425,230600000.0
2008-10-28 03:35:00,0.5425,0.544,0.5424,0.5432,243200000.0
2008-10-28 03:40:00,0.54325,0.54345,0.5432,0.5434,76600000.0
2008-10-28 03:45:00,0.54335,0.54335,0.5422,0.5423,232000000.0
2008-10-28 03:50:00,0.5423,0.5423,0.5407,0.5417,105600000.0
2008-10-28 03:55:00,0.5417,0.5423,0.5416,0.5423,124600000.0
2008-10-28 04:00:00,0.5423,0.54305,0.54215,0.543,139600000.0
2008-10-28 04:05:00,0.54295,0.54355,0.5429,0.54355,30200000.0
2008-10-28 04:10:00,0.5435,0.54355,0.5428,0.5429,127200000.0
2008-10-28 04:15:00,0.54238,0.5432,0.54231,0.54273,55200000.0
2008-10-28 04:20:00,0.54269,0.54315,0.54208,0.54315,301600000.0
2008-10-28 04:25:00,0.5432,0.54365,0.5432,0.5436,27400000.0
2008-10-28 04:30:00,0.5436,0.5444,0.5434,0.5441,77000000.0
2008-10-28 04:35:00,0.5442,0.5459,0.5438,0.5452,307400008.0
2008-10-28 04:40:00,0.5452,0.54595,0.5452,0.5454,69400000.0
2008-10-28 04:45:00,0.5456,0.5456,0.544,0.54445,119100000.0
2008-10-28 04:50:00,0.54425,0.5445,0.5438,0.544,24200000.0
2008-10-28 04:55:00,0.5438,0.544,0.5434,0.54365,17800000.0
2008-10-28 05:00:00,0.54355,0.54435,0.54355,0.5439,92400000.0
2008-10-28 05:05:00,0.544,0.5447,0.544,0.5442,65600000.0
2008-10-28 05:10:00,0.54445,0.5446,0.5441,0.54445,27200000.0
2008-10-28 05:15:00,0.5444,0.54475,0.5441,0.54475,36200000.0
2008-10-28 05:20:00,0.5448,0.54625,0.5447,0.5459,143000000.0
2008-10-28 05:25:00,0.546,0.5461,0.5453,0.5453,39000000.0
2008-10-28 05:30:00,0.54535,0.5458,0.54535,0.5457,32600000.0
2008-10-28 05:35:00,0.5457,0.5461,0.5455,0.546,71400000.0
2008-10-28 05:40:00,0.546,0.54645,0.54575,0.54605,38400000.0
2008-10-28 05:45:00,0.546,0.5466,0.5439,0.5441,161800000.0
2008-10-28 05:50:00,0.5441,0.5447,0.54395,0.5445,68200000.0
2008-10-28 05:55:00,0.54455,0.5468,0.5437,0.54665,66400000.0
2008-10-28 06:00:00,0.5468,0.548,0.54565,0.5474,145000000.0
2008-10-28 06:05:00,0.5474,0.5478,0.54655,0.5469,79000000.0
2008-10-28 06:10:00,0.5469,0.5469,0.54585,0.5464,55200000.0
2008-10-28 06:15:00,0.5464,0.54645,0.5453,0.5453,41800000.0
2008-10-28 06:20:00,0.5456,0.54635,0.54525,0.5453,122000000.0
2008-10-28 06:25:00,0.54535,0.5457,0.5453,0.5454,82600000.0
2008-10-28 06:30:00,0.5454,0.5455,0.5449,0.5454,244400000.0
2008-10-28 06:35:00,0.5456,0.5478,0.5455,0.5467,209200000.0
2008-10-28 06:40:00,0.5467,0.5467,0.54545,0.54655,131800000.0
2008-10-28 06:45:00,0.54645,0.5467,0.546,0.5461,101600000.0
2008-10-28 06:50:00,0.5461,0.54665,0.54545,0.54615,79400000.0
2008-10-28 06:55:00,0.54635,0.54715,0.54625,0.54655,41800000.0
2008-10-28 07:00:00,0.5467,0.5471,0.5467,0.5468,49600000.0
2008-10-28 07:05:00,0.54685,0.54875,0.5468,0.5486,130000000.0
2008-10-28 07:10:00,0.54838,0.5491,0.54835,0.5489,67800000.0
2008-10-28 07:15:00,0.5489,0.5489,0.54755,0.5479,137800000.0
2008-10-28 07:20:00,0.54755,0.54945,0.54755,0.54945,97200000.0
2008-10-28 07:25:00,0.54945,0.54945,0.549,0.5493,34400000.0
2008-10-28 07:30:00,0.54955,0.55105,0.5494,0.5505,190400000.0
2008-10-28 07:35:00,0.5505,0.55085,0.55025,0.5508,39400000.0
2008-10-28 07:40:00,0.5508,0.55085,0.5491,0.5499,102000000.0
2008-10-28 07:45:00,0.5497,0.55015,0.54945,0.5501,88000000.0
2008-10-28 07:50:00,0.55025,0.55035,0.54855,0.5497,270600000.0
2008-10-28 07:55:00,0.5499,0.5508,0.5496,0.5504,245200000.0
2008-10-28 08:00:00,0.5504,0.5506,0.5495,0.5499,209600000.0
2008-10-28 08:05:00,0.55005,0.5515,0.54905,0.5504,434800000.0
2008-10-28 08:10:00,0.5504,0.5529,0.5504,0.55175,169200000.0
2008-10-28 08:15:00,0.5516,0.55175,0.55075,0.55135,160500000.0
2008-10-28 08:20:00,0.5508,0.55165,0.5508,0.55165,137500000.0
2008-10-28 08:25:00,0.55135,0.55405,0.5511,0.5533,106200000.0
2008-10-28 08:30:00,0.5534,0.5545,0.55335,0.5544,52200000.0
2008-10-28 08:35:00,0.5544,0.5549,0.55355,0.5541,275600000.0
2008-10-28 08:40:00,0.5541,0.5549,0.5541,0.55445,45600000.0
2008-10-28 08:45:00,0.5545,0.5545,0.5534,0.5534,37800000.0
2008-10-28 08:50:00,0.553,0.5536,0.5529,0.5535,14400000.0
2008-10-28 08:55:00,0.55395,0.5548,0.55385,0.5546,45200000.0
2008-10-28 09:00:00,0.5546,0.55515,0.5521,0.55215,452200000.0
2008-10-28 09:05:00,0.55215,0.55415,0.5521,0.5538,134600000.0
2008-10-28 09:10:00,0.5538,0.55385,0.5516,0.5517,332800000.0
2008-10-28 09:15:00,0.5515,0.55225,0.55015,0.5522,560800000.0
2008-10-28 09:20:00,0.5522,0.55225,0.55055,0.5519,479000000.0
2008-10-28 09:25:00,0.552,0.55355,0.55125,0.55315,293000000.0
2008-10-28 09:30:00,0.55315,0.5546,0.5529,0.5546,161000000.0
2008-10-28 09:35:00,0.5548,0.5561,0.55385,0.5553,442600000.0
2008-10-28 09:40:00,0.55525,0.55635,0.5547,0.5554,461700000.0
2008-10-28 09:45:00,0.55555,0.5566,0.55525,0.5564,233600000.0
2008-10-28 09:50:00,0.5564,0.5564,0.5552,0.5555,204800000.0
2008-10-28 09:55:00,0.5555,0.55585,0.55395,0.55585,434600000.0
2008-10-28 10:00:00,0.55575,0.5559,0.55335,0.55395,1230000001.0
2008-10-28 10:05:00,0.554,0.554,0.5513,0.5514,627000000.0
2008-10-28 10:10:00,0.5514,0.5535,0.5514,0.55345,244300000.0
2008-10-28 10:15:00,0.5536,0.55405,0.55275,0.5535,136200000.0
2008-10-28 10:20:00,0.5535,0.55388,0.55324,0.55367,632000000.0
2008-10-28 10:25:00,0.55365,0.55495,0.5536,0.5542,422499998.0
2008-10-28 10:30:00,0.5542,0.55485,0.5535,0.5546,520200000.0
2008-10-28 10:35:00,0.5546,0.5546,0.5531,0.5536,257600000.0
2008-10-28 10:40:00,0.55365,0.55365,0.55,0.5505,268400000.0
2008-10-28 10:45:00,0.55055,0.55145,0.5501,0.5513,384400000.0
2008-10-28 10:50:00,0.5513,0.5525,0.55025,0.5509,497700000.0
2008-10-28 10:55:00,0.5509,0.55125,0.5492,0.5496,381200000.0
2008-10-28 11:00:00,0.5496,0.5521,0.5496,0.5515,685000000.0
2008-10-28 11:05:00,0.55165,0.5523,0.55065,0.55145,777799980.0
2008-10-28 11:10:00,0.55145,0.5523,0.5505,0.5518,357000000.0
2008-10-28 11:15:00,0.55095,0.55215,0.55005,0.5509,259600000.0
2008-10-28 11:20:00,0.55043,0.55195,0.55022,0.5508,214400000.0
2008-10-28 11:25:00,0.5509,0.5514,0.54992,0.55045,354200000.0
2008-10-28 11:30:00,0.5504,0.55115,0.5501,0.5509,266600000.0
2008-10-28 11:35:00,0.55125,0.55185,0.55055,0.5507,175600000.0
2008-10-28 11:40:00,0.55085,0.5514,0.5501,0.551,198600000.0
2008-10-28 11:45:00,0.551,0.55106,0.55063,0.55095,94600000.0
2008-10-28 11:50:00,0.55095,0.55145,0.55095,0.5512,160600000.0
2008-10-28 11:55:00,0.5512,0.5512,0.5504,0.5504,234800001.0
2008-10-28 12:00:00,0.5504,0.5507,0.5501,0.5507,436800000.0
2008-10-28 12:05:00,0.5507,0.5507,0.54965,0.5498,153400000.0
2008-10-28 12:10:00,0.5498,0.5505,0.54975,0.5502,155800000.0
2008-10-28 12:15:00,0.5502,0.5502,0.54895,0.54945,274800000.0
2008-10-28 12:20:00,0.5494,0.5498,0.5493,0.54945,50700000.0
2008-10-28 12:25:00,0.5494,0.5496,0.5489,0.549,103800000.0
2008-10-28 12:30:00,0.549,0.55035,0.5483,0.5489,224400000.0
2008-10-28 12:35:00,0.549,0.5495,0.549,0.5493,38600000.0
2008-10-28 12:40:00,0.5494,0.5499,0.5476,0.5483,346000000.0
2008-10-28 12:45:00,0.5483,0.54845,0.5471,0.5472,109000000.0
2008-10-28 12:50:00,0.5472,0.5482,0.5472,0.5479,499399999.0
2008-10-28 12:55:00,0.5479,0.5479,0.5475,0.5476,377400000.0
2008-10-28 13:00:00,0.5478,0.5499,0.54766,0.5493,174600000.0
2008-10-28 13:05:00,0.54925,0.5494,0.5482,0.54835,168800000.0
2008-10-28 13:10:00,0.5483,0.5487,0.54805,0.5486,93600000.0
2008-10-28 13:15:00,0.5482,0.54865,0.5482,0.54865,51600000.0
2008-10-28 13:20:00,0.5489,0.5504,0.5488,0.5501,209600000.0
2008-10-28 13:25:00,0.5501,0.55135,0.54995,0.551,249900000.0
2008-10-28 13:30:00,0.551,0.5511,0.55045,0.5506,105800000.0
2008-10-28 13:35:00,0.55055,0.55225,0.5505,0.55225,343200000.0
2008-10-28 13:40:00,0.5522,0.5542,0.552,0.5537,269000000.0
2008-10-28 13:45:00,0.5537,0.5554,0.5537,0.5541,749800000.0
2008-10-28 13:50:00,0.5542,0.55455,0.55265,0.55385,227600001.0
2008-10-28 13:55:00,0.5538,0.5538,0.5532,0.55365,242800000.0
2008-10-28 14:00:00,0.55375,0.55375,0.5528,0.5531,137600000.0
2008-10-28 14:05:00,0.5531,0.5535,0.55265,0.5528,390800000.0
2008-10-28 14:10:00,0.55295,0.5538,0.5527,0.5532,901400000.0
2008-10-28 14:15:00,0.5532,0.5532,0.5522,0.5523,120000000.0
2008-10-28 14:20:00,0.5523,0.5524,0.55155,0.5519,153800000.0
2008-10-28 14:25:00,0.55185,0.5521,0.5515,0.552,220800000.0
2008-10-28 14:30:00,0.5521,0.5525,0.55145,0.55165,163000000.0
2008-10-28 14:35:00,0.5516,0.5518,0.5515,0.55155,56200000.0
2008-10-28 14:40:00,0.5516,0.5524,0.5516,0.5522,98600000.0
2008-10-28 14:45:00,0.5522,0.5534,0.5522,0.5533,73800000.0
2008-10-28 14:50:00,0.5532,0.5539,0.5521,0.5534,245600000.0
2008-10-28 14:55:00,0.55335,0.55395,0.5532,0.5538,189600000.0
2008-10-28 15:00:00,0.5539,0.5543,0.5535,0.55383,641200000.0
2008-10-28 15:05:00,0.554,0.554,0.55145,0.5518,485200016.0
2008-10-28 15:10:00,0.5517,0.552,0.55135,0.5515,83000000.0
2008-10-28 15:15:00,0.55145,0.55375,0.5514,0.55265,316000000.0
2008-10-28 15:20:00,0.5526,0.55405,0.55235,0.5538,290400000.0
2008-10-28 15:25:00,0.554,0.55435,0.5533,0.5541,232000000.0
2008-10-28 15:30:00,0.5541,0.557,0.5541,0.55445,425800000.0
2008-10-28 15:35:00,0.55475,0.55505,0.55355,0.5537,378400000.0
2008-10-28 15:40:00,0.5537,0.5548,0.55355,0.554,334800000.0
2008-10-28 15:45:00,0.5539,0.5557,0.5537,0.5537,477800000.0
2008-10-28 15:50:00,0.55365,0.55525,0.55365,0.5548,322000000.0
2008-10-28 15:55:00,0.5548,0.5569,0.5545,0.5545,264900000.0
2008-10-28 16:00:00,0.5545,0.5545,0.55215,0.5523,355000001.0
2008-10-28 16:05:00,0.5524,0.55335,0.55195,0.55285,163200000.0
2008-10-28 16:10:00,0.5528,0.5541,0.552,0.55405,124200000.0
2008-10-28 16:15:00,0.55405,0.55405,0.5519,0.5526,220000000.0
2008-10-28 16:20:00,0.5527,0.5535,0.55095,0.55305,355200000.0
2008-10-28 16:25:00,0.55305,0.5531,0.55205,0.55205,214000000.0
2008-10-28 16:30:00,0.55205,0.5546,0.5519,0.5546,213000000.0
2008-10-28 16:35:00,0.5546,0.55485,0.55325,0.5534,281000000.0
2008-10-28 16:40:00,0.55345,0.55345,0.5514,0.5516,249600000.0
2008-10-28 16:45:00,0.5516,0.5525,0.5511,0.5523,696800000.0
2008-10-28 16:50:00,0.5521,0.5526,0.55195,0.5522,233400000.0
2008-10-28 16:55:00,0.5521,0.5522,0.5492,0.5493,445800000.0
2008-10-28 17:00:00,0.5493,0.54975,0.54865,0.54915,460000000.0
2008-10-28 17:05:00,0.5492,0.54965,0.5485,0.54885,138300000.0
2008-10-28 17:10:00,0.54885,0.54955,0.5484,0.54955,146400000.0
2008-10-28 17:15:00,0.5495,0.5516,0.5495,0.55,380800000.0
2008-10-28 17:20:00,0.5502,0.5506,0.54965,0.54985,146600000.0
2008-10-28 17:25:00,0.54985,0.55095,0.5498,0.55055,213199999.0
2008-10-28 17:30:00,0.5505,0.5525,0.5499,0.5525,220000000.0
2008-10-28 17:35:00,0.5525,0.5538,0.55175,0.5526,733400000.0
2008-10-28 17:40:00,0.5525,0.55285,0.55,0.5501,1050600000.0
2008-10-28 17:45:00,0.5501,0.5504,0.5483,0.54865,335200000.0
2008-10-28 17:50:00,0.5486,0.5491,0.54825,0.5491,184800000.0
2008-10-28 17:55:00,0.5491,0.5525,0.5491,0.55245,586200001.0
2008-10-28 18:00:00,0.55245,0.55335,0.5516,0.5518,277400000.0
2008-10-28 18:05:00,0.5521,0.55265,0.5507,0.551,255600000.0
2008-10-28 18:10:00,0.5511,0.55485,0.5511,0.5526,646900000.0
2008-10-28 18:15:00,0.5526,0.5546,0.5522,0.5546,290800000.0
2008-10-28 18:20:00,0.5546,0.5546,0.5519,0.5519,499800000.0
2008-10-28 18:25:00,0.55185,0.5525,0.5507,0.5509,157900000.0
2008-10-28 18:30:00,0.551,0.55255,0.5508,0.55185,161800000.0
2008-10-28 18:35:00,0.552,0.5536,0.55195,0.5532,268800000.0
2008-10-28 18:40:00,0.5532,0.5539,0.5522,0.5535,268000000.0
2008-10-28 18:45:00,0.55355,0.5545,0.553,0.5538,126400000.0
2008-10-28 18:50:00,0.5538,0.5538,0.55205,0.553,220800000.0
2008-10-28 18:55:00,0.5531,0.5531,0.551,0.55155,288800000.0
2008-10-28 19:00:00,0.5515,0.5518,0.5508,0.5515,262000000.0
2008-10-28 19:05:00,0.55155,0.5521,0.55105,0.552,267000000.0
2008-10-28 19:10:00,0.55205,0.55285,0.5516,0.5528,156900000.0
2008-10-28 19:15:00,0.5531,0.5533,0.552,0.55225,84400000.0
2008-10-28 19:20:00,0.5523,0.55235,0.55135,0.55165,115900000.0
2008-10-28 19:25:00,0.55165,0.5523,0.5516,0.5519,63000000.0
2008-10-28 19:30:00,0.55195,0.5539,0.55195,0.5538,171900000.0
2008-10-28 19:35:00,0.5537,0.55385,0.5513,0.55195,154400000.0
2008-10-28 19:40:00,0.55215,0.5525,0.54985,0.5501,157600003.0
2008-10-28 19:45:00,0.5502,0.5514,0.55,0.5513,58600000.0
2008-10-28 19:50:00,0.5513,0.5514,0.5506,0.5513,27600000.0
2008-10-28 19:55:00,0.55125,0.5513,0.54995,0.55105,49800000.0
2008-10-28 20:00:00,0.55095,0.5515,0.55095,0.55145,38800000.0
2008-10-28 20:05:00,0.55135,0.55265,0.55135,0.55235,104600000.0
2008-10-28 20:10:00,0.55202,0.554,0.55197,0.5533,126200000.0
2008-10-28 20:15:00,0.55385,0.5559,0.55385,0.555,153800000.0
2008-10-28 20:20:00,0.5551,0.5563,0.5543,0.55585,100600000.0
2008-10-28 20:25:00,0.5559,0.5566,0.5556,0.5559,198600000.0
2008-10-28 20:30:00,0.55595,0.55775,0.55585,0.5575,112800000.0
2008-10-28 20:35:00,0.5575,0.5575,0.5563,0.55735,76200000.0
2008-10-28 20:40:00,0.5574,0.559,0.557,0.5583,126000000.0
2008-10-28 20:45:00,0.55835,0.55955,0.5581,0.55835,117600000.0
2008-10-28 20:50:00,0.55835,0.5601,0.55835,0.5601,91200000.0
2008-10-28 20:55:00,0.5602,0.56125,0.55985,0.56035,167200000.0
2008-10-28 21:00:00,0.56075,0.5614,0.5588,0.5597,258800001.0
2008-10-28 21:05:00,0.5601,0.56035,0.55885,0.5593,161800000.0
2008-10-28 21:10:00,0.5589,0.5613,0.5589,0.5606,66800002.0
2008-10-28 21:15:00,0.56075,0.56295,0.5605,0.56195,96000000.0
2008-10-28 21:20:00,0.5622,0.5648,0.56205,0.5636,235800002.0
2008-10-28 21:25:00,0.5634,0.56455,0.561,0.5614,802200000.0
2008-10-28 21:30:00,0.56155,0.56265,0.5611,0.5618,110200000.0
2008-10-28 21:35:00,0.56195,0.5634,0.56135,0.56295,402400001.0
2008-10-28 21:40:00,0.5631,0.56365,0.56235,0.56245,316400000.0
2008-10-28 21:45:00,0.56245,0.5635,0.5623,0.5629,156600000.0
2008-10-28 21:50:00,0.56285,0.5632,0.56085,0.56205,442400000.0
2008-10-28 21:55:00,0.56215,0.5665,0.56195,0.566,709200000.0
2008-10-28 22:00:00,0.56615,0.5677,0.5655,0.5657,433200000.0
2008-10-28 22:05:00,0.56575,0.5659,0.5653,0.5659,147000000.0
2008-10-28 22:10:00,0.5659,0.5664,0.5641,0.5655,460600000.0
2008-10-28 22:15:00,0.56573,0.5659,0.5649,0.56535,47800000.0
2008-10-28 22:20:00,0.5655,0.5657,0.56405,0.56485,241400000.0
2008-10-28 22:25:00,0.56495,0.56535,0.56325,0.56445,423800000.0
2008-10-28 22:30:00,0.5644,0.5652,0.564,0.56435,224200000.0
2008-10-28 22:35:00,0.565,0.56545,0.56435,0.56545,53400000.0
2008-10-28 22:40:00,0.5654,0.5661,0.5654,0.5661,110800000.0
2008-10-28 22:45:00,0.5661,0.56645,0.5655,0.56585,147000001.0
2008-10-28 22:50:00,0.56585,0.56585,0.56325,0.56485,157000000.0
2008-10-28 22:55:00,0.5649,0.56585,0.56375,0.5639,101600000.0
2008-10-28 23:00:00,0.56375,0.56525,0.56375,0.5651,50000000.0
2008-10-28 23:05:00,0.5653,0.5669,0.565,0.5667,142000000.0
2008-10-28 23:10:00,0.5668,0.5691,0.5668,0.5686,96800000.0
2008-10-28 23:15:00,0.56875,0.5692,0.56845,0.5687,143000000.0
2008-10-28 23:20:00,0.5687,0.57065,0.5677,0.56995,257600000.0
2008-10-28 23:25:00,0.56995,0.5706,0.56975,0.5701,173800000.0
2008-10-28 23:30:00,0.5701,0.57085,0.5701,0.57085,84400000.0
2008-10-28 23:35:00,0.5707,0.5734,0.5706,0.572,312400000.0
2008-10-28 23:40:00,0.57153,0.5728,0.57146,0.5718,42400000.0
2008-10-28 23:45:00,0.572,0.5729,0.57185,0.5729,82400001.0
2008-10-28 23:50:00,0.57295,0.57335,0.57245,0.57315,61800000.0
2008-10-28 23:55:00,0.57315,0.57355,0.5727,0.57315,66400000.0
2008-10-29 00:00:00,0.57315,0.5732,0.5703,0.5721,432699983.0
2008-10-29 00:05:00,0.5721,0.5721,0.5708,0.571,150600000.0
2008-10-29 00:10:00,0.5714,0.5721,0.57075,0.5718,192800000.0
2008-10-29 00:15:00,0.5716,0.5717,0.57085,0.57117,107400000.0
2008-10-29 00:20:00,0.5715,0.5715,0.56975,0.5704,119199999.0
2008-10-29 00:25:00,0.5703,0.5703,0.56945,0.5703,66800000.0
2008-10-29 00:30:00,0.5704,0.57115,0.57015,0.5703,96800000.0
2008-10-29 00:35:00,0.5704,0.5747,0.5704,0.5747,350599998.0
2008-10-29 00:40:00,0.57455,0.57535,0.5745,0.5753,76600000.0
2008-10-29 00:45:00,0.5753,0.5757,0.5751,0.57535,91400000.0
2008-10-29 00:50:00,0.57525,0.57525,0.57419,0.5747,358199993.0
2008-10-29 00:55:00,0.57465,0.5752,0.57465,0.57495,39800000.0
2008-10-29 01:00:00,0.57485,0.575,0.57418,0.575,63600000.0
2008-10-29 01:05:00,0.5751,0.57525,0.5747,0.5749,27000000.0
2008-10-29 01:10:00,0.57467,0.57495,0.57412,0.5749,70200000.0
2008-10-29 01:15:00,0.57457,0.5752,0.57438,0.57495,50800000.0
2008-10-29 01:20:00,0.5742,0.57481,0.5742,0.57475,164200000.0
2008-10-29 01:25:00,0.575,0.5751,0.57439,0.57477,243000000.0
2008-10-29 01:30:00,0.5748,0.57485,0.57439,0.57485,128000000.0
2008-10-29 01:35:00,0.57449,0.5752,0.57375,0.5752,252800000.0
2008-10-29 01:40:00,0.57484,0.57535,0.57462,0.5753,66000000.0
2008-10-29 01:45:00,0.57535,0.57915,0.57535,0.5787,453400000.0
2008-10-29 01:50:00,0.57865,0.57875,0.5766,0.57745,633599982.0
2008-10-29 01:55:00,0.5772,0.5776,0.5761,0.57635,174800000.0
2008-10-29 02:00:00,0.5764,0.5773,0.57585,0.5765,119800000.0
2008-10-29 02:05:00,0.5765,0.5768,0.57495,0.575,202400001.0
2008-10-29 02:10:00,0.575,0.5753,0.5735,0.57385,267200000.0
2008-10-29 02:15:00,0.57395,0.57395,0.57085,0.5711,292200000.0
2008-10-29 02:20:00,0.5711,0.5743,0.5711,0.57185,425600000.0
2008-10-29 02:25:00,0.57195,0.5734,0.571,0.5729,308800000.0
2008-10-29 02:30:00,0.5729,0.5746,0.57285,0.57345,176600000.0
2008-10-29 02:35:00,0.57275,0.57345,0.5727,0.57345,53800000.0
2008-10-29 02:40:00,0.57335,0.5747,0.57275,0.57395,119600000.0
2008-10-29 02:45:00,0.57445,0.57445,0.5723,0.5726,174800000.0
2008-10-29 02:50:00,0.57255,0.57255,0.57075,0.571,188400000.0
2008-10-29 02:55:00,0.5712,0.5716,0.57095,0.57095,114600000.0
2008-10-29 03:00:00,0.5711,0.5716,0.571,0.5711,94800000.0
2008-10-29 03:05:00,0.5711,0.5712,0.57085,0.5712,95400000.0
2008-10-29 03:10:00,0.5712,0.57185,0.57095,0.57155,363300001.0
2008-10-29 03:15:00,0.57155,0.57165,0.57105,0.5713,119000000.0
2008-10-29 03:20:00,0.5713,0.5717,0.5713,0.5715,78000000.0
2008-10-29 03:25:00,0.57145,0.57145,0.5707,0.5711,99600000.0
2008-10-29 03:30:00,0.571,0.57165,0.5709,0.5713,134400000.0
2008-10-29 03:35:00,0.57135,0.5715,0.5713,0.5713,128200000.0
2008-10-29 03:40:00,0.5713,0.5713,0.56775,0.56785,530800000.0
2008-10-29 03:45:00,0.5678,0.56985,0.566,0.569,165400000.0
2008-10-29 03:50:00,0.569,0.57045,0.569,0.57,91500000.0
2008-10-29 03:55:00,0.57,0.57,0.5687,0.56875,54000000.0
2008-10-29 04:00:00,0.56875,0.5691,0.5687,0.56895,39400000.0
2008-10-29 04:05:00,0.5689,0.56945,0.5688,0.56945,54200000.0
2008-10-29 04:10:00,0.5695,0.5707,0.5687,0.5707,62600000.0
2008-10-29 04:15:00,0.5707,0.57145,0.5707,0.57145,70000000.0
2008-10-29 04:20:00,0.5713,0.5721,0.57079,0.5719,175400000.0
2008-10-29 04:25:00,0.5719,0.5719,0.57055,0.5711,99200000.0
2008-10-29 04:30:00,0.5711,0.5711,0.57031,0.5711,151000000.0
2008-10-29 04:35:00,0.5711,0.57205,0.5706,0.572,32800000.0
2008-10-29 04:40:00,0.57205,0.57235,0.5718,0.5718,43400000.0
2008-10-29 04:45:00,0.5719,0.5721,0.5711,0.5719,210400000.0
2008-10-29 04:50:00,0.572,0.5721,0.5714,0.57195,66800000.0
2008-10-29 04:55:00,0.57195,0.57215,0.57045,0.571,90400000.0
2008-10-29 05:00:00,0.5713,0.57155,0.57065,0.5708,43200000.0
2008-10-29 05:05:00,0.5708,0.5708,0.57015,0.5702,45000000.0
2008-10-29 05:10:00,0.5702,0.57055,0.57005,0.57021,82200001.0
2008-10-29 05:15:00,0.57045,0.5708,0.5702,0.57035,34600000.0
2008-10-29 05:20:00,0.57035,0.5717,0.57035,0.57115,40400000.0
2008-10-29 05:25:00,0.57115,0.5713,0.57052,0.5713,77400000.0
2008-10-29 05:30:00,0.5715,0.57215,0.5712,0.57165,63400000.0
2008-10-29 05:35:00,0.5717,0.5728,0.5714,0.5727,106800000.0
2008-10-29 05:40:00,0.5725,0.5725,0.5715,0.57165,74400000.0
2008-10-29 05:45:00,0.5716,0.57175,0.5712,0.57155,50600000.0
2008-10-29 05:50:00,0.5715,0.57155,0.5712,0.57155,55800000.0
2008-10-29 05:55:00,0.5715,0.5715,0.57005,0.5708,136200000.0
2008-10-29 06:00:00,0.5708,0.57095,0.5701,0.57085,111000000.0
2008-10-29 06:05:00,0.57085,0.5711,0.56985,0.57045,109600000.0
2008-10-29 06:10:00,0.57055,0.5706,0.57001,0.5704,44800000.0
2008-10-29 06:15:00,0.5704,0.5704,0.5688,0.5695,94800000.0
2008-10-29 06:20:00,0.5694,0.56945,0.5685,0.56915,70600000.0
2008-10-29 06:25:00,0.5693,0.5711,0.5693,0.5708,137400000.0
2008-10-29 06:30:00,0.57085,0.5709,0.57035,0.5706,36600000.0
2008-10-29 06:35:00,0.5706,0.5706,0.56945,0.5702,131600000.0
2008-10-29 06:40:00,0.5701,0.57015,0.5697,0.57005,97400000.0
2008-10-29 06:45:00,0.57,0.57025,0.56955,0.57,137800000.0
2008-10-29 06:50:00,0.56965,0.57055,0.56955,0.5704,100000000.0
2008-10-29 06:55:00,0.5704,0.57065,0.5704,0.57065,88600000.0
2008-10-29 07:00:00,0.5706,0.5706,0.56964,0.56967,100600000.0
2008-10-29 07:05:00,0.5704,0.5704,0.5693,0.56982,104800000.0
2008-10-29 07:10:00,0.5703,0.57055,0.56973,0.57025,99400000.0
2008-10-29 07:15:00,0.57025,0.57025,0.56675,0.56875,386200000.0
2008-10-29 07:20:00,0.56885,0.5699,0.56839,0.5696,222000000.0
2008-10-29 07:25:00,0.5696,0.57,0.56885,0.5696,206400000.0
2008-10-29 07:30:00,0.56885,0.57,0.56885,0.5697,28800000.0
2008-10-29 07:35:00,0.5697,0.5698,0.5694,0.5694,18400000.0
2008-10-29 07:40:00,0.5694,0.56985,0.56935,0.56965,51400000.0
2008-10-29 07:45:00,0.5699,0.5743,0.5699,0.5729,242400001.0
2008-10-29 07:50:00,0.573,0.57415,0.5726,0.5727,198400000.0
2008-10-29 07:55:00,0.5727,0.573,0.5723,0.573,52800000.0
2008-10-29 08:00:00,0.5733,0.5733,0.57125,0.57245,58800000.0
2008-10-29 08:05:00,0.5721,0.57315,0.5721,0.5726,51200000.0
2008-10-29 08:10:00,0.5727,0.57295,0.57195,0.5721,651300014.0
2008-10-29 08:15:00,0.5719,0.5728,0.5719,0.57215,85600000.0
2008-10-29 08:20:00,0.57205,0.5721,0.57065,0.5715,66600000.0
2008-10-29 08:25:00,0.5715,0.57255,0.5713,0.5719,145300000.0
2008-10-29 08:30:00,0.5721,0.57315,0.5717,0.57295,140200000.0
2008-10-29 08:35:00,0.5729,0.5731,0.57275,0.5731,62200000.0
2008-10-29 08:40:00,0.5729,0.5751,0.5729,0.575,61400000.0
2008-10-29 08:45:00,0.57505,0.57515,0.57445,0.5748,68000000.0
2008-10-29 08:50:00,0.5748,0.57615,0.57475,0.57605,147200000.0
2008-10-29 08:55:00,0.57615,0.57615,0.5738,0.5743,163600000.0
2008-10-29 09:00:00,0.5743,0.57505,0.57415,0.57455,272000001.0
2008-10-29 09:05:00,0.5744,0.57465,0.57378,0.5741,158200000.0
2008-10-29 09:10:00,0.5741,0.5745,0.5727,0.57425,111400000.0
2008-10-29 09:15:00,0.57435,0.5744,0.57185,0.57245,136000000.0
2008-10-29 09:20:00,0.57255,0.57285,0.5722,0.5727,111000000.0
2008-10-29 09:25:00,0.5727,0.5732,0.57235,0.57265,73500000.0
2008-10-29 09:30:00,0.5728,0.5728,0.5704,0.5717,141200000.0
2008-10-29 09:35:00,0.5717,0.5717,0.57055,0.57105,265200000.0
2008-10-29 09:40:00,0.571,0.57165,0.57099,0.5716,133400000.0
2008-10-29 09:45:00,0.5716,0.57355,0.57145,0.5734,160600000.0
2008-10-29 09:50:00,0.5734,0.574,0.573,0.574,224000000.0
2008-10-29 09:55:00,0.57395,0.57625,0.57335,0.57625,257400000.0
2008-10-29 10:00:00,0.57635,0.5766,0.57285,0.5736,447800000.0
2008-10-29 10:05:00,0.57365,0.57495,0.57365,0.5747,258400000.0
2008-10-29 10:10:00,0.5747,0.5747,0.57225,0.5733,542000000.0
2008-10-29 10:15:00,0.5733,0.5742,0.57265,0.57295,306200000.0
2008-10-29 10:20:00,0.57295,0.573,0.57155,0.572,185100001.0
2008-10-29 10:25:00,0.572,0.5732,0.5716,0.5726,328599998.0
2008-10-29 10:30:00,0.57275,0.5735,0.57225,0.57335,269000000.0
2008-10-29 10:35:00,0.5734,0.5736,0.57275,0.57315,119200000.0
2008-10-29 10:40:00,0.5734,0.5738,0.5727,0.5734,113800000.0
2008-10-29 10:45:00,0.5734,0.57415,0.5727,0.5733,216600000.0
2008-10-29 10:50:00,0.57325,0.5744,0.57325,0.5744,258400000.0
2008-10-29 10:55:00,0.574,0.57455,0.574,0.5743,66200000.0
2008-10-29 11:00:00,0.57425,0.5743,0.5737,0.5737,275000000.0
2008-10-29 11:05:00,0.5737,0.5739,0.5733,0.5736,300000000.0
2008-10-29 11:10:00,0.5736,0.5736,0.5727,0.57325,392400000.0
2008-10-29 11:15:00,0.5733,0.57425,0.5732,0.5741,188600000.0
2008-10-29 11:20:00,0.57425,0.5743,0.57315,0.5739,460800000.0
2008-10-29 11:25:00,0.5739,0.5739,0.57295,0.5731,194400000.0
2008-10-29 11:30:00,0.5731,0.57405,0.5731,0.5737,440800000.0
2008-10-29 11:35:00,0.5737,0.5737,0.5724,0.57245,264900000.0
2008-10-29 11:40:00,0.5724,0.5731,0.5721,0.573,112200000.0
2008-10-29 11:45:00,0.57295,0.5733,0.57295,0.57325,29600000.0
2008-10-29 11:50:00,0.5733,0.57335,0.57256,0.57287,120000000.0
2008-10-29 11:55:00,0.57335,0.57485,0.57335,0.5747,95800000.0
2008-10-29 12:00:00,0.5747,0.5748,0.57355,0.5743,132000000.0
2008-10-29 12:05:00,0.5745,0.5749,0.5745,0.5748,47600000.0
2008-10-29 12:10:00,0.5748,0.57485,0.5747,0.57485,44200000.0
2008-10-29 12:15:00,0.5749,0.5752,0.57415,0.5751,82800000.0
2008-10-29 12:20:00,0.5751,0.5751,0.5749,0.5751,51600000.0
2008-10-29 12:25:00,0.57515,0.5756,0.57515,0.57555,66800000.0
2008-10-29 12:30:00,0.57555,0.57555,0.5731,0.5735,419800000.0
2008-10-29 12:35:00,0.57385,0.5757,0.57385,0.57495,196000000.0
2008-10-29 12:40:00,0.57515,0.57665,0.57515,0.5762,329800000.0
2008-10-29 12:45:00,0.5762,0.57635,0.5762,0.5762,149400000.0
2008-10-29 12:50:00,0.5762,0.5765,0.57558,0.576,394600014.0
2008-10-29 12:55:00,0.5764,0.5774,0.5763,0.5772,235600000.0
2008-10-29 13:00:00,0.57725,0.57725,0.5758,0.57595,184800000.0
2008-10-29 13:05:00,0.57595,0.57605,0.5751,0.5755,171600000.0
2008-10-29 13:10:00,0.57545,0.57665,0.5752,0.57645,167600000.0
2008-10-29 13:15:00,0.576,0.57665,0.574,0.5742,248200000.0
2008-10-29 13:20:00,0.5742,0.5745,0.57315,0.5745,360800000.0
2008-10-29 13:25:00,0.5745,0.57485,0.5737,0.57485,183800000.0
2008-10-29 13:30:00,0.5749,0.57645,0.57415,0.57645,154400000.0
2008-10-29 13:35:00,0.57645,0.5765,0.5762,0.5762,120000000.0
2008-10-29 13:40:00,0.5762,0.57695,0.5762,0.57675,169000000.0
2008-10-29 13:45:00,0.57675,0.57725,0.57644,0.57705,362000000.0
2008-10-29 13:50:00,0.57705,0.5773,0.57645,0.57645,100000000.0
2008-10-29 13:55:00,0.57645,0.57645,0.57325,0.57425,334200000.0
2008-10-29 14:00:00,0.57445,0.5763,0.57415,0.5759,98200000.0
2008-10-29 14:05:00,0.5759,0.57685,0.57585,0.5767,166400000.0
2008-10-29 14:10:00,0.5769,0.5774,0.57665,0.57695,557800000.0
2008-10-29 14:15:00,0.57695,0.5774,0.5753,0.5754,334599998.0
2008-10-29 14:20:00,0.5754,0.57585,0.5749,0.5749,157400000.0
2008-10-29 14:25:00,0.5749,0.5763,0.57475,0.5758,250100000.0
2008-10-29 14:30:00,0.5758,0.5763,0.57545,0.57545,52400000.0
2008-10-29 14:35:00,0.57535,0.5759,0.57325,0.5759,194800000.0
2008-10-29 14:40:00,0.5759,0.57625,0.57555,0.57565,71800000.0
2008-10-29 14:45:00,0.57565,0.5757,0.5755,0.5755,36600000.0
2008-10-29 14:50:00,0.5758,0.5766,0.57565,0.57595,476000000.0
2008-10-29 14:55:00,0.5759,0.57605,0.57508,0.5755,440200000.0
2008-10-29 15:00:00,0.57565,0.57585,0.57545,0.5756,92400000.0
2008-10-29 15:05:00,0.5758,0.5761,0.57515,0.576,64800000.0
2008-10-29 15:10:00,0.57615,0.57615,0.574,0.5756,174200000.0
2008-10-29 15:15:00,0.57565,0.57625,0.57521,0.57555,156400000.0
2008-10-29 15:20:00,0.57585,0.5772,0.57585,0.57615,321800000.0
2008-10-29 15:25:00,0.5765,0.5777,0.576,0.5775,210000000.0
2008-10-29 15:30:00,0.5775,0.5777,0.57595,0.5764,309400000.0
2008-10-29 15:35:00,0.5765,0.57675,0.57525,0.57565,151200000.0
2008-10-29 15:40:00,0.5757,0.5815,0.5756,0.5804,454200000.0
2008-10-29 15:45:00,0.5804,0.5816,0.57945,0.5816,480000000.0
2008-10-29 15:50:00,0.5816,0.58225,0.57975,0.58125,523599992.0
2008-10-29 15:55:00,0.58145,0.5819,0.5805,0.5806,194600000.0
2008-10-29 16:00:00,0.5806,0.584,0.5806,0.5838,451999994.0
2008-10-29 16:05:00,0.5838,0.5849,0.5829,0.5845,263600000.0
2008-10-29 16:10:00,0.5845,0.5845,0.5823,0.5828,578099998.0
2008-10-29 16:15:00,0.5831,0.58585,0.5829,0.5856,422000000.0
2008-10-29 16:20:00,0.58585,0.5889,0.5854,0.58705,502300000.0
2008-10-29 16:25:00,0.587,0.58815,0.5837,0.58585,893200000.0
2008-10-29 16:30:00,0.5859,0.5863,0.5834,0.5841,586400000.0
2008-10-29 16:35:00,0.5843,0.5849,0.5818,0.5824,412000000.0
2008-10-29 16:40:00,0.58255,0.5837,0.5824,0.58335,415000000.0
2008-10-29 16:45:00,0.5833,0.5861,0.58305,0.5846,283400000.0
2008-10-29 16:50:00,0.5846,0.58525,0.5837,0.5837,363800000.0
2008-10-29 16:55:00,0.5837,0.5837,0.58105,0.5812,369800000.0
2008-10-29 17:00:00,0.5816,0.5816,0.58035,0.5808,186000000.0
2008-10-29 17:05:00,0.58095,0.58345,0.5809,0.5826,993600000.0
2008-10-29 17:10:00,0.58275,0.58275,0.5802,0.581,327500000.0
2008-10-29 17:15:00,0.581,0.5811,0.5801,0.58095,172600000.0
2008-10-29 17:20:00,0.5808,0.5825,0.5806,0.5824,248900000.0
2008-10-29 17:25:00,0.5825,0.583,0.58135,0.58235,392800000.0
2008-10-29 17:30:00,0.5824,0.5825,0.58155,0.5821,386000000.0
2008-10-29 17:35:00,0.5821,0.5835,0.58185,0.583,336200001.0
2008-10-29 17:40:00,0.583,0.5835,0.58005,0.5806,372000000.0
2008-10-29 17:45:00,0.5806,0.5828,0.58015,0.58195,321800000.0
2008-10-29 17:50:00,0.58205,0.58425,0.58145,0.58345,465800000.0
2008-10-29 17:55:00,0.5835,0.58565,0.5828,0.58495,507000000.0
2008-10-29 18:00:00,0.58495,0.58625,0.58395,0.58405,204400000.0
2008-10-29 18:05:00,0.58405,0.58405,0.5824,0.58355,668000001.0
2008-10-29 18:10:00,0.58355,0.5863,0.5828,0.58605,201800000.0
2008-10-29 18:15:00,0.586,0.5865,0.58555,0.5859,208600000.0
2008-10-29 18:20:00,0.5863,0.58735,0.5852,0.58635,364800000.0
2008-10-29 18:25:00,0.5861,0.58715,0.58595,0.58645,206800000.0
2008-10-29 18:30:00,0.58645,0.58815,0.58645,0.58805,306799999.0
2008-10-29 18:35:00,0.58805,0.58985,0.58755,0.58985,257000000.0
2008-10-29 18:40:00,0.58975,0.58975,0.5873,0.58755,430200000.0
2008-10-29 18:45:00,0.588,0.58935,0.58795,0.58935,845000003.0
2008-10-29 18:50:00,0.5893,0.59005,0.58925,0.5896,97200000.0
2008-10-29 18:55:00,0.5896,0.58985,0.58775,0.58835,208300000.0
2008-10-29 19:00:00,0.58825,0.5891,0.58815,0.58845,365000000.0
2008-10-29 19:05:00,0.58835,0.58835,0.5871,0.58715,204200000.0
2008-10-29 19:10:00,0.58725,0.5885,0.58725,0.58775,184400000.0
2008-10-29 19:15:00,0.58775,0.5884,0.58765,0.5884,42400000.0
2008-10-29 19:20:00,0.58835,0.58885,0.5882,0.58835,95599999.0
2008-10-29 19:25:00,0.58835,0.58845,0.58795,0.58845,233200000.0
2008-10-29 19:30:00,0.58845,0.58875,0.58765,0.5885,175600001.0
2008-10-29 19:35:00,0.58815,0.58845,0.58705,0.5883,249399995.0
2008-10-29 19:40:00,0.5884,0.5884,0.5879,0.5879,31200000.0
2008-10-29 19:45:00,0.5879,0.58885,0.58755,0.5887,92000000.0
2008-10-29 19:50:00,0.58875,0.58995,0.58865,0.5894,83800000.0
2008-10-29 19:55:00,0.58935,0.58935,0.5874,0.5875,323600000.0
2008-10-29 20:00:00,0.5875,0.58915,0.5875,0.58755,214600000.0
2008-10-29 20:05:00,0.58755,0.58815,0.58735,0.5879,187600000.0
2008-10-29 20:10:00,0.5885,0.58925,0.587,0.5889,205600000.0
2008-10-29 20:15:00,0.5889,0.5889,0.5845,0.58665,290200000.0
2008-10-29 20:20:00,0.5863,0.5898,0.585,0.58545,119800000.0
2008-10-29 20:25:00,0.5856,0.5868,0.5848,0.58495,576200000.0
2008-10-29 20:30:00,0.58495,0.58505,0.57915,0.57945,471200000.0
2008-10-29 20:35:00,0.57975,0.583,0.57975,0.58215,251000000.0
2008-10-29 20:40:00,0.5823,0.58505,0.58215,0.58455,260800000.0
2008-10-29 20:45:00,0.58455,0.58475,0.58345,0.5845,58000000.0
2008-10-29 20:50:00,0.5844,0.587,0.5842,0.58475,196000001.0
2008-10-29 20:55:00,0.58475,0.5865,0.5846,0.586,116000000.0
2008-10-29 21:00:00,0.58615,0.5865,0.58395,0.5841,111800000.0
2008-10-29 21:05:00,0.58435,0.58555,0.5839,0.58435,76200000.0
2008-10-29 21:10:00,0.58448,0.5862,0.5843,0.5862,74000000.0
2008-10-29 21:15:00,0.5862,0.59135,0.5862,0.5897,556800000.0
2008-10-29 21:20:00,0.5897,0.59065,0.5885,0.58925,232400001.0
2008-10-29 21:25:00,0.58925,0.59245,0.58915,0.59055,264200000.0
2008-10-29 21:30:00,0.59065,0.5909,0.5898,0.59005,104800000.0
2008-10-29 21:35:00,0.5899,0.5926,0.58975,0.5926,155200000.0
2008-10-29 21:40:00,0.5925,0.5936,0.59235,0.5928,160000000.0
2008-10-29 21:45:00,0.59235,0.59275,0.5917,0.59225,161200001.0
2008-10-29 21:50:00,0.5924,0.59255,0.58625,0.5885,353200001.0
2008-10-29 21:55:00,0.5885,0.5902,0.58655,0.58785,221200000.0
2008-10-29 22:00:00,0.58655,0.5886,0.58655,0.5868,167000000.0
2008-10-29 22:05:00,0.58695,0.58815,0.58675,0.58675,89600000.0
2008-10-29 22:10:00,0.58675,0.58675,0.58587,0.58595,51400000.0
2008-10-29 22:15:00,0.5856,0.58585,0.58509,0.5853,54200000.0
2008-10-29 22:20:00,0.58545,0.5858,0.5838,0.5848,82600000.0
2008-10-29 22:25:00,0.58465,0.58525,0.58435,0.58525,67800000.0
2008-10-29 22:30:00,0.58525,0.58545,0.5845,0.58455,90400000.0
2008-10-29 22:35:00,0.58485,0.5863,0.58475,0.58595,76000000.0
2008-10-29 22:40:00,0.5859,0.5862,0.58445,0.58475,57400000.0
2008-10-29 22:45:00,0.5849,0.5853,0.5844,0.58465,73400000.0
2008-10-29 22:50:00,0.58465,0.5854,0.58419,0.5843,68600000.0
2008-10-29 22:55:00,0.5846,0.5852,0.5845,0.58484,41800000.0
2008-10-29 23:00:00,0.58475,0.58531,0.58452,0.58453,74000000.0
2008-10-29 23:05:00,0.5849,0.5849,0.5834,0.5834,76800000.0
2008-10-29 23:10:00,0.5835,0.5835,0.58292,0.58345,55000000.0
2008-10-29 23:15:00,0.58347,0.5858,0.58329,0.5858,89600000.0
2008-10-29 23:20:00,0.5858,0.5877,0.58575,0.58645,200800000.0
2008-10-29 23:25:00,0.58635,0.58665,0.58415,0.585,286200000.0
2008-10-29 23:30:00,0.5848,0.58595,0.58415,0.58587,30000000.0
2008-10-29 23:35:00,0.58594,0.58599,0.58409,0.58409,74800000.0
2008-10-29 23:40:00,0.58572,0.5861,0.58515,0.58515,35400000.0
2008-10-29 23:45:00,0.58555,0.58555,0.58485,0.5852,32600000.0
2008-10-29 23:50:00,0.5852,0.58535,0.5852,0.58525,16000000.0
2008-10-29 23:55:00,0.58525,0.58575,0.5852,0.58575,25000000.0
2008-10-30 00:00:00,0.5858,0.5865,0.5855,0.58615,51100000.0
2008-10-30 00:05:00,0.5862,0.5865,0.58615,0.5865,29000000.0
2008-10-30 00:10:00,0.5866,0.5869,0.5851,0.5851,153100000.0
2008-10-30 00:15:00,0.5851,0.5856,0.5813,0.5813,249600000.0
2008-10-30 00:20:00,0.5816,0.58365,0.5804,0.5823,87400000.0
2008-10-30 00:25:00,0.5824,0.584,0.5822,0.5831,98400000.0
2008-10-30 00:30:00,0.583,0.5844,0.58215,0.5831,442000001.0
2008-10-30 00:35:00,0.5832,0.584,0.58315,0.584,108200000.0
2008-10-30 00:40:00,0.58385,0.584,0.5824,0.5831,182500000.0
2008-10-30 00:45:00,0.5831,0.5831,0.57935,0.57995,191300000.0
2008-10-30 00:50:00,0.5801,0.58185,0.57985,0.58105,128600000.0
2008-10-30 00:55:00,0.58105,0.58155,0.57965,0.58055,357000000.0
2008-10-30 01:00:00,0.58045,0.58045,0.5793,0.57975,39000000.0
2008-10-30 01:05:00,0.5798,0.5801,0.5798,0.5798,117700000.0
2008-10-30 01:10:00,0.5798,0.5812,0.5798,0.58075,142600000.0
2008-10-30 01:15:00,0.5808,0.58165,0.5807,0.58165,55800000.0
2008-10-30 01:20:00,0.58165,0.5828,0.5809,0.581,192100000.0
2008-10-30 01:25:00,0.5811,0.5817,0.5807,0.5813,63200000.0
2008-10-30 01:30:00,0.58135,0.58245,0.5813,0.58175,107600000.0
2008-10-30 01:35:00,0.5818,0.5823,0.5817,0.582,55700000.0
2008-10-30 01:40:00,0.58205,0.58235,0.58185,0.5819,20400000.0
2008-10-30 01:45:00,0.5819,0.5823,0.5819,0.5821,44200000.0
2008-10-30 01:50:00,0.5823,0.5823,0.5819,0.5819,13000000.0
2008-10-30 01:55:00,0.5819,0.58225,0.58175,0.5822,96200000.0
2008-10-30 02:00:00,0.58225,0.58255,0.58153,0.58235,143600000.0
2008-10-30 02:05:00,0.5823,0.58365,0.5823,0.5832,146500000.0
2008-10-30 02:10:00,0.58335,0.58585,0.5829,0.5858,161400000.0
2008-10-30 02:15:00,0.5857,0.5878,0.584,0.5871,315200000.0
2008-10-30 02:20:00,0.5871,0.5889,0.5871,0.5885,337600000.0
2008-10-30 02:25:00,0.5884,0.5884,0.58451,0.5857,258400000.0
2008-10-30 02:30:00,0.5857,0.58645,0.5849,0.5854,144000000.0
2008-10-30 02:35:00,0.5854,0.58655,0.5851,0.58655,226800000.0
2008-10-30 02:40:00,0.5867,0.5877,0.58665,0.58745,120000000.0
2008-10-30 02:45:00,0.5874,0.5885,0.58695,0.58745,82000000.0
2008-10-30 02:50:00,0.5873,0.5904,0.5873,0.59,261600000.0
2008-10-30 02:55:00,0.59,0.59,0.58835,0.58835,228800000.0
2008-10-30 03:00:00,0.58845,0.5902,0.58835,0.59,241600000.0
2008-10-30 03:05:00,0.59,0.59245,0.59,0.59125,317800000.0
2008-10-30 03:10:00,0.5917,0.5929,0.5911,0.5927,408000001.0
2008-10-30 03:15:00,0.5927,0.5944,0.59145,0.5942,365100000.0
2008-10-30 03:20:00,0.5942,0.5942,0.59065,0.5914,342400000.0
2008-10-30 03:25:00,0.5915,0.5939,0.5908,0.5922,545600001.0
2008-10-30 03:30:00,0.5922,0.5924,0.5879,0.5895,361400000.0
2008-10-30 03:35:00,0.5894,0.5903,0.58845,0.58955,356800000.0
2008-10-30 03:40:00,0.5897,0.58985,0.5897,0.5897,252800000.0
2008-10-30 03:45:00,0.5897,0.58985,0.589,0.5896,157900000.0
2008-10-30 03:50:00,0.5896,0.5896,0.58765,0.5891,356600000.0
2008-10-30 03:55:00,0.5893,0.5905,0.58925,0.5905,98600000.0
2008-10-30 04:00:00,0.5903,0.5903,0.58905,0.5892,77400000.0
2008-10-30 04:05:00,0.5892,0.5905,0.5892,0.5905,32800000.0
2008-10-30 04:10:00,0.5907,0.59185,0.58985,0.5903,160600000.0
2008-10-30 04:15:00,0.5903,0.59115,0.58985,0.5905,209300000.0
2008-10-30 04:20:00,0.5905,0.5905,0.58895,0.5892,132000000.0
2008-10-30 04:25:00,0.5892,0.59145,0.5892,0.59095,66400000.0
2008-10-30 04:30:00,0.5906,0.59155,0.5903,0.5914,170000001.0
2008-10-30 04:35:00,0.5917,0.5933,0.5917,0.593,157600000.0
2008-10-30 04:40:00,0.593,0.596,0.593,0.5944,249400000.0
2008-10-30 04:45:00,0.5944,0.5958,0.5933,0.59355,267500000.0
2008-10-30 04:50:00,0.5936,0.5943,0.5936,0.5938,135600000.0
2008-10-30 04:55:00,0.5941,0.5949,0.5932,0.5935,155600000.0
2008-10-30 05:00:00,0.5935,0.5935,0.5923,0.5925,107000000.0
2008-10-30 05:05:00,0.5925,0.5931,0.59221,0.59244,145400000.0
2008-10-30 05:10:00,0.5929,0.5929,0.5908,0.59095,96200000.0
2008-10-30 05:15:00,0.5911,0.5933,0.591,0.5924,280400000.0
2008-10-30 05:20:00,0.59235,0.5936,0.5919,0.5929,144200000.0
2008-10-30 05:25:00,0.59285,0.59295,0.5925,0.5927,99400000.0
2008-10-30 05:30:00,0.5927,0.5927,0.59025,0.591,298700000.0
2008-10-30 05:35:00,0.5912,0.5922,0.59105,0.5921,173600000.0
2008-10-30 05:40:00,0.5921,0.5921,0.5909,0.5912,100400000.0
2008-10-30 05:45:00,0.5912,0.5912,0.5903,0.5904,49800000.0
2008-10-30 05:50:00,0.5904,0.59185,0.5904,0.59185,104200000.0
2008-10-30 05:55:00,0.592,0.59245,0.591,0.59195,263000000.0
2008-10-30 06:00:00,0.5921,0.5926,0.5915,0.5925,156000000.0
2008-10-30 06:05:00,0.5925,0.59375,0.592,0.59355,85800000.0
2008-10-30 06:10:00,0.59355,0.5936,0.59195,0.5924,89700000.0
2008-10-30 06:15:00,0.5926,0.5937,0.59219,0.5934,160200000.0
2008-10-30 06:20:00,0.59293,0.5937,0.59265,0.5937,228200001.0
2008-10-30 06:25:00,0.5937,0.59515,0.5937,0.5942,262000001.0
2008-10-30 06:30:00,0.59425,0.5964,0.59425,0.5948,297300000.0
2008-10-30 06:35:00,0.5946,0.59565,0.59325,0.59565,176000000.0
2008-10-30 06:40:00,0.59585,0.596,0.59509,0.59542,78800000.0
2008-10-30 06:45:00,0.59537,0.5963,0.5931,0.5951,196600000.0
2008-10-30 06:50:00,0.5949,0.59505,0.59335,0.5941,173000000.0
2008-10-30 06:55:00,0.594,0.5942,0.59328,0.59359,139200001.0
2008-10-30 07:00:00,0.594,0.59415,0.5931,0.5932,240300000.0
2008-10-30 07:05:00,0.5932,0.5932,0.59235,0.5932,234600000.0
2008-10-30 07:10:00,0.5932,0.5933,0.59284,0.593,201200000.0
2008-10-30 07:15:00,0.593,0.59325,0.59263,0.59325,105200000.0
2008-10-30 07:20:00,0.5933,0.59465,0.59304,0.5942,73600000.0
2008-10-30 07:25:00,0.59415,0.59425,0.5935,0.5936,97400000.0
2008-10-30 07:30:00,0.5936,0.5942,0.5932,0.59405,145000000.0
2008-10-30 07:35:00,0.59405,0.59415,0.5939,0.5939,25300000.0
2008-10-30 07:40:00,0.59348,0.59404,0.59319,0.59359,89100000.0
2008-10-30 07:45:00,0.59405,0.59535,0.594,0.5953,83200000.0
2008-10-30 07:50:00,0.59535,0.59555,0.5948,0.595,51300000.0
2008-10-30 07:55:00,0.595,0.5957,0.59495,0.5957,170600000.0
2008-10-30 08:00:00,0.59519,0.5957,0.59425,0.59445,167400000.0
2008-10-30 08:05:00,0.59445,0.5949,0.59325,0.5945,257300000.0
2008-10-30 08:10:00,0.5945,0.5945,0.593,0.5935,116600000.0
2008-10-30 08:15:00,0.59275,0.59545,0.59265,0.5944,220600000.0
2008-10-30 08:20:00,0.59425,0.59485,0.59355,0.5948,160600000.0
2008-10-30 08:25:00,0.59485,0.59565,0.59385,0.5955,174400000.0
2008-10-30 08:30:00,0.5958,0.59695,0.5958,0.5965,172200000.0
2008-10-30 08:35:00,0.5965,0.597,0.5962,0.597,81400000.0
2008-10-30 08:40:00,0.5968,0.5968,0.5943,0.5946,318100000.0
2008-10-30 08:45:00,0.5948,0.5964,0.5941,0.5963,197600000.0
2008-10-30 08:50:00,0.5963,0.5963,0.59515,0.59535,119200000.0
2008-10-30 08:55:00,0.59535,0.59535,0.5944,0.5949,112000000.0
2008-10-30 09:00:00,0.5951,0.5955,0.59455,0.5948,79100000.0
2008-10-30 09:05:00,0.5948,0.5961,0.59395,0.5952,173700000.0
2008-10-30 09:10:00,0.5953,0.5965,0.5953,0.5964,115400000.0
2008-10-30 09:15:00,0.59605,0.5978,0.596,0.5977,184400000.0
2008-10-30 09:20:00,0.59795,0.59815,0.5967,0.5979,372000000.0
2008-10-30 09:25:00,0.59795,0.59795,0.5944,0.59465,349600000.0
2008-10-30 09:30:00,0.59485,0.5958,0.5938,0.5958,148400000.0
2008-10-30 09:35:00,0.5958,0.597,0.5958,0.59665,162600000.0
2008-10-30 09:40:00,0.59665,0.5976,0.59635,0.5968,207300000.0
2008-10-30 09:45:00,0.5969,0.5976,0.5965,0.59735,318000001.0
2008-10-30 09:50:00,0.59735,0.59795,0.5973,0.5977,142300000.0
2008-10-30 09:55:00,0.5977,0.6015,0.59765,0.6014,557100000.0
2008-10-30 10:00:00,0.6014,0.6028,0.60045,0.6008,1057500002.0
2008-10-30 10:05:00,0.6008,0.60165,0.6003,0.6014,262000000.0
2008-10-30 10:10:00,0.6014,0.6019,0.5994,0.6001,410800000.0
2008-10-30 10:15:00,0.6001,0.6001,0.59905,0.5992,456600000.0
2008-10-30 10:20:00,0.5992,0.59985,0.59835,0.59835,150400000.0
2008-10-30 10:25:00,0.598,0.5981,0.59545,0.5962,464400000.0
2008-10-30 10:30:00,0.5962,0.5965,0.595,0.5962,262200000.0
2008-10-30 10:35:00,0.5962,0.5962,0.5947,0.5949,269000000.0
2008-10-30 10:40:00,0.5949,0.59545,0.59425,0.59505,102300000.0
2008-10-30 10:45:00,0.59505,0.59505,0.59145,0.5917,342600000.0
2008-10-30 10:50:00,0.5919,0.5932,0.59085,0.5915,754800002.0
2008-10-30 10:55:00,0.5915,0.5915,0.589,0.5894,1151400002.0
2008-10-30 11:00:00,0.5894,0.58955,0.58735,0.5878,519900002.0
2008-10-30 11:05:00,0.5877,0.58825,0.58445,0.58695,1093999998.0
2008-10-30 11:10:00,0.58695,0.5887,0.58595,0.5883,752400002.0
2008-10-30 11:15:00,0.5883,0.591,0.5883,0.5909,549999995.0
2008-10-30 11:20:00,0.591,0.5913,0.58895,0.59035,450000000.0
2008-10-30 11:25:00,0.59025,0.5903,0.5875,0.58835,797600001.0
2008-10-30 11:30:00,0.5885,0.5885,0.58665,0.58775,794800007.0
2008-10-30 11:35:00,0.5877,0.5898,0.58735,0.5898,705400002.0
2008-10-30 11:40:00,0.58985,0.58985,0.589,0.5895,266600000.0
2008-10-30 11:45:00,0.58955,0.59085,0.589,0.5906,742400002.0
2008-10-30 11:50:00,0.59085,0.59095,0.59,0.5908,584200001.0
2008-10-30 11:55:00,0.5908,0.591,0.58915,0.59095,344400000.0
2008-10-30 12:00:00,0.59095,0.59145,0.5906,0.5909,447599999.0
2008-10-30 12:05:00,0.5909,0.59325,0.59063,0.59285,509600001.0
2008-10-30 12:10:00,0.59285,0.59355,0.5924,0.5935,637600001.0
2008-10-30 12:15:00,0.59355,0.59495,0.59345,0.59345,689400000.0
2008-10-30 12:20:00,0.59345,0.59495,0.59345,0.5947,685200001.0
2008-10-30 12:25:00,0.5947,0.5947,0.5938,0.59435,622400001.0
2008-10-30 12:30:00,0.59435,0.5949,0.5936,0.59465,793600001.0
2008-10-30 12:35:00,0.59465,0.5972,0.59465,0.59675,815800000.0
2008-10-30 12:40:00,0.59665,0.5971,0.59525,0.5962,688200001.0
2008-10-30 12:45:00,0.59625,0.59705,0.59625,0.59675,226800000.0
2008-10-30 12:50:00,0.5969,0.5978,0.59605,0.59656,1008600018.0
2008-10-30 12:55:00,0.59629,0.59715,0.59629,0.59715,373600009.0
2008-10-30 13:00:00,0.59667,0.59725,0.5955,0.5966,445800003.0
2008-10-30 13:05:00,0.5966,0.5975,0.596,0.597,626600003.0
2008-10-30 13:10:00,0.597,0.6013,0.5969,0.6006,637000000.0
2008-10-30 13:15:00,0.60085,0.603,0.5973,0.59745,1140200002.0
2008-10-30 13:20:00,0.59745,0.59745,0.59555,0.59555,522600000.0
2008-10-30 13:25:00,0.59555,0.5962,0.59555,0.59585,210000000.0
2008-10-30 13:30:00,0.5957,0.5957,0.59503,0.5956,185400000.0
2008-10-30 13:35:00,0.59585,0.5965,0.59555,0.5962,113200000.0
2008-10-30 13:40:00,0.5962,0.59815,0.5962,0.59715,697600000.0
2008-10-30 13:45:00,0.59725,0.5977,0.597,0.5976,804600000.0
2008-10-30 13:50:00,0.59755,0.5976,0.59645,0.59645,695200002.0
2008-10-30 13:55:00,0.59645,0.59645,0.59485,0.5951,402600001.0
2008-10-30 14:00:00,0.59525,0.5958,0.59445,0.59445,667400001.0
2008-10-30 14:05:00,0.59445,0.59445,0.59285,0.59285,352199999.0
2008-10-30 14:10:00,0.59285,0.5933,0.5918,0.5927,475800000.0
2008-10-30 14:15:00,0.5927,0.5931,0.59155,0.59185,330400003.0
2008-10-30 14:20:00,0.59195,0.5935,0.5915,0.5917,1133300002.0
2008-10-30 14:25:00,0.59165,0.5933,0.59155,0.5927,988900000.0
2008-10-30 14:30:00,0.5927,0.59515,0.5926,0.5943,673999999.0
2008-10-30 14:35:00,0.59475,0.59475,0.5935,0.5936,208000000.0
2008-10-30 14:40:00,0.5936,0.5936,0.5893,0.5902,572900000.0
2008-10-30 14:45:00,0.59035,0.5912,0.58945,0.5901,1435000002.0
2008-10-30 14:50:00,0.5901,0.5911,0.5901,0.5909,1185800002.0
2008-10-30 14:55:00,0.5909,0.5913,0.5908,0.5913,406400001.0
2008-10-30 15:00:00,0.5914,0.5927,0.5911,0.59245,667400000.0
2008-10-30 15:05:00,0.5925,0.59285,0.59175,0.592,346200000.0
2008-10-30 15:10:00,0.592,0.59215,0.59174,0.59195,110600000.0
2008-10-30 15:15:00,0.59195,0.5928,0.5914,0.5916,526600000.0
2008-10-30 15:20:00,0.5916,0.59335,0.5915,0.5919,502400000.0
2008-10-30 15:25:00,0.592,0.5923,0.59095,0.591,329800000.0
2008-10-30 15:30:00,0.59105,0.5932,0.591,0.5931,167900000.0
2008-10-30 15:35:00,0.5931,0.59435,0.5928,0.593,188800000.0
2008-10-30 15:40:00,0.59305,0.59305,0.5913,0.59175,142500000.0
2008-10-30 15:45:00,0.59175,0.5919,0.59085,0.59115,141700000.0
2008-10-30 15:50:00,0.59125,0.59185,0.5897,0.5897,166100000.0
2008-10-30 15:55:00,0.58975,0.5898,0.5885,0.5887,249000000.0
2008-10-30 16:00:00,0.58875,0.58965,0.58795,0.589,289800000.0
2008-10-30 16:05:00,0.589,0.5899,0.589,0.58985,355800000.0
2008-10-30 16:10:00,0.5899,0.59075,0.58805,0.58815,753199999.0
2008-10-30 16:15:00,0.58815,0.58915,0.5863,0.5869,364400000.0
2008-10-30 16:20:00,0.5869,0.5881,0.58595,0.5878,535000000.0
2008-10-30 16:25:00,0.58785,0.58805,0.58675,0.58675,454600000.0
2008-10-30 16:30:00,0.58695,0.5874,0.5859,0.5867,328200000.0
2008-10-30 16:35:00,0.5867,0.58805,0.58645,0.5868,412999996.0
2008-10-30 16:40:00,0.5867,0.58805,0.5859,0.5868,585000000.0
2008-10-30 16:45:00,0.58685,0.5905,0.5868,0.5891,507100000.0
2008-10-30 16:50:00,0.5892,0.5938,0.5889,0.5925,629900001.0
2008-10-30 16:55:00,0.5925,0.5926,0.5907,0.5907,228200000.0
2008-10-30 17:00:00,0.5909,0.5925,0.5906,0.5913,292700000.0
2008-10-30 17:05:00,0.5913,0.5917,0.5903,0.5907,463899997.0
2008-10-30 17:10:00,0.5907,0.59115,0.58945,0.5903,239400000.0
2008-10-30 17:15:00,0.59045,0.59085,0.58775,0.589,495399999.0
2008-10-30 17:20:00,0.58895,0.589,0.58705,0.58725,957000000.0
2008-10-30 17:25:00,0.5872,0.58845,0.58645,0.587,347000000.0
2008-10-30 17:30:00,0.587,0.5872,0.58525,0.5854,254000000.0
2008-10-30 17:35:00,0.5854,0.58545,0.5842,0.5849,198000000.0
2008-10-30 17:40:00,0.58495,0.5861,0.5847,0.58605,132000000.0
2008-10-30 17:45:00,0.586,0.58615,0.58355,0.584,303800000.0
2008-10-30 17:50:00,0.584,0.58425,0.58295,0.58425,327400000.0
2008-10-30 17:55:00,0.58415,0.58825,0.584,0.5877,484400000.0
2008-10-30 18:00:00,0.5877,0.5903,0.58635,0.59025,387600000.0
2008-10-30 18:05:00,0.59035,0.59055,0.5864,0.58735,304799999.0
2008-10-30 18:10:00,0.58715,0.58795,0.58575,0.5877,259800000.0
2008-10-30 18:15:00,0.58755,0.5878,0.58615,0.5865,491200000.0
2008-10-30 18:20:00,0.5867,0.5882,0.5865,0.5875,201600000.0
2008-10-30 18:25:00,0.5875,0.58765,0.58555,0.587,476600000.0
2008-10-30 18:30:00,0.58705,0.58705,0.5855,0.5859,342900000.0
2008-10-30 18:35:00,0.58605,0.58835,0.58605,0.5883,263200000.0
2008-10-30 18:40:00,0.5882,0.58855,0.5863,0.58645,298400000.0
2008-10-30 18:45:00,0.58645,0.5871,0.5859,0.5866,186600000.0
2008-10-30 18:50:00,0.58665,0.5867,0.5865,0.5867,161400000.0
2008-10-30 18:55:00,0.58675,0.5868,0.58567,0.5865,372400000.0
2008-10-30 19:00:00,0.5865,0.58655,0.58554,0.58589,60300000.0
2008-10-30 19:05:00,0.5862,0.58785,0.5861,0.5869,158900000.0
2008-10-30 19:10:00,0.5871,0.58795,0.58675,0.58759,107800000.0
2008-10-30 19:15:00,0.5877,0.5878,0.58655,0.5872,169600000.0
2008-10-30 19:20:00,0.5872,0.5872,0.5872,0.5872,72000000.0
2008-10-30 19:25:00,0.5872,0.5872,0.58654,0.58667,94600000.0
2008-10-30 19:30:00,0.5872,0.5872,0.58665,0.5867,112200000.0
2008-10-30 19:35:00,0.5868,0.5868,0.58625,0.5867,42800000.0
2008-10-30 19:40:00,0.5873,0.58845,0.587,0.58795,253800000.0
2008-10-30 19:45:00,0.5879,0.58805,0.587,0.58735,64700000.0
2008-10-30 19:50:00,0.5874,0.5874,0.5866,0.5867,55600000.0
2008-10-30 19:55:00,0.5867,0.5875,0.5866,0.5871,109200000.0
2008-10-30 20:00:00,0.5867,0.58865,0.5867,0.58855,52800000.0
2008-10-30 20:05:00,0.58855,0.58855,0.588,0.588,148900000.0
2008-10-30 20:10:00,0.58813,0.58845,0.58718,0.58736,112600000.0
2008-10-30 20:15:00,0.58746,0.588,0.58719,0.5875,99800000.0
2008-10-30 20:20:00,0.5876,0.5899,0.58718,0.58965,65600000.0
2008-10-30 20:25:00,0.5899,0.59315,0.5899,0.5927,192000000.0
2008-10-30 20:30:00,0.5927,0.5935,0.59165,0.5934,485600000.0
2008-10-30 20:35:00,0.5934,0.594,0.5918,0.5918,414800000.0
2008-10-30 20:40:00,0.5921,0.59295,0.59035,0.5914,173100000.0
2008-10-30 20:45:00,0.59145,0.59285,0.5912,0.5926,90200000.0
2008-10-30 20:50:00,0.5926,0.5926,0.5915,0.5916,104600000.0
2008-10-30 20:55:00,0.59134,0.59285,0.59075,0.5928,75400000.0
2008-10-30 21:00:00,0.59275,0.59345,0.5926,0.59345,46500000.0
2008-10-30 21:05:00,0.59345,0.59445,0.59335,0.5936,66200000.0
2008-10-30 21:10:00,0.5936,0.5936,0.5928,0.5934,37900000.0
2008-10-30 21:15:00,0.593,0.5931,0.59225,0.59225,86500000.0
2008-10-30 21:20:00,0.5922,0.593,0.59015,0.59085,217300000.0
2008-10-30 21:25:00,0.59095,0.59235,0.5909,0.59195,110000000.0
2008-10-30 21:30:00,0.59188,0.59205,0.5906,0.5908,92200000.0
2008-10-30 21:35:00,0.59045,0.5905,0.58935,0.5896,71799999.0
2008-10-30 21:40:00,0.5896,0.5896,0.58895,0.589,195399994.0
2008-10-30 21:45:00,0.589,0.5898,0.589,0.5898,37400000.0
2008-10-30 21:50:00,0.5895,0.5908,0.58885,0.59,85200000.0
2008-10-30 21:55:00,0.59,0.59215,0.58975,0.59075,179000000.0
2008-10-30 22:00:00,0.59055,0.59113,0.58987,0.59095,71400000.0
2008-10-30 22:05:00,0.5908,0.5915,0.5907,0.5912,35300000.0
2008-10-30 22:10:00,0.5912,0.5919,0.591,0.5919,39100000.0
2008-10-30 22:15:00,0.5918,0.59255,0.5918,0.59228,60500000.0
2008-10-30 22:20:00,0.5924,0.59262,0.59168,0.59212,56100000.0
2008-10-30 22:25:00,0.59235,0.5954,0.59199,0.5951,90700000.0
2008-10-30 22:30:00,0.5951,0.5951,0.59284,0.59322,179200000.0
2008-10-30 22:35:00,0.5932,0.5932,0.59259,0.59301,50400000.0
2008-10-30 22:40:00,0.5932,0.5932,0.59189,0.59217,37200000.0
2008-10-30 22:45:00,0.59223,0.5925,0.59205,0.59225,31000000.0
2008-10-30 22:50:00,0.59215,0.59238,0.59128,0.59175,40800000.0
2008-10-30 22:55:00,0.5917,0.5918,0.59133,0.5916,35300000.0
2008-10-30 23:00:00,0.59155,0.5922,0.58995,0.5917,35000000.0
2008-10-30 23:05:00,0.5917,0.5917,0.5912,0.5912,261400000.0
2008-10-30 23:10:00,0.59135,0.59135,0.59049,0.5907,93000000.0
2008-10-30 23:15:00,0.5909,0.5909,0.59026,0.59039,227600000.0
2008-10-30 23:20:00,0.5909,0.5909,0.58946,0.59023,175000000.0
2008-10-30 23:25:00,0.59012,0.59085,0.58982,0.5905,87200000.0
2008-10-30 23:30:00,0.5905,0.5905,0.58845,0.58905,70200000.0
2008-10-30 23:35:00,0.5892,0.5892,0.5885,0.5885,60600000.0
2008-10-30 23:40:00,0.5885,0.58855,0.5864,0.5874,216400000.0
2008-10-30 23:45:00,0.5874,0.5879,0.58672,0.58775,101900000.0
2008-10-30 23:50:00,0.58775,0.58875,0.58775,0.58875,55700000.0
2008-10-30 23:55:00,0.58865,0.58865,0.5881,0.5883,61000000.0
2008-10-31 00:00:00,0.5883,0.5883,0.5872,0.58795,61000000.0
2008-10-31 00:05:00,0.58797,0.5885,0.58754,0.58835,114500000.0
2008-10-31 00:10:00,0.5884,0.58915,0.58835,0.58863,84100000.0
2008-10-31 00:15:00,0.5887,0.58875,0.5881,0.5884,49700000.0
2008-10-31 00:20:00,0.5884,0.58925,0.58735,0.5875,183300000.0
2008-10-31 00:25:00,0.5876,0.58935,0.5876,0.589,62800000.0
2008-10-31 00:30:00,0.5889,0.59025,0.5889,0.5893,109600000.0
2008-10-31 00:35:00,0.58937,0.58988,0.58924,0.58943,237200000.0
2008-10-31 00:40:00,0.58934,0.58981,0.58775,0.58775,121000000.0
2008-10-31 00:45:00,0.5881,0.58895,0.5878,0.58845,84800000.0
2008-10-31 00:50:00,0.58845,0.58885,0.58832,0.58835,96400000.0
2008-10-31 00:55:00,0.58835,0.5898,0.58835,0.58955,94800000.0
2008-10-31 01:00:00,0.58955,0.58955,0.58915,0.5894,18800000.0
2008-10-31 01:05:00,0.58945,0.5897,0.58945,0.58965,10000000.0
2008-10-31 01:10:00,0.58959,0.59007,0.5873,0.5881,199700000.0
2008-10-31 01:15:00,0.5882,0.5888,0.586,0.586,189700000.0
2008-10-31 01:20:00,0.58635,0.58635,0.5836,0.58505,222400000.0
2008-10-31 01:25:00,0.58505,0.58505,0.5833,0.5833,72200000.0
2008-10-31 01:30:00,0.58389,0.58695,0.58319,0.5865,167700000.0
2008-10-31 01:35:00,0.5865,0.5868,0.5864,0.5868,19600000.0
2008-10-31 01:40:00,0.58685,0.58825,0.5867,0.588,67100000.0
2008-10-31 01:45:00,0.58825,0.5888,0.5879,0.5886,62000000.0
2008-10-31 01:50:00,0.5886,0.5887,0.58785,0.5884,46400000.0
2008-10-31 01:55:00,0.5878,0.5887,0.58755,0.5879,128400000.0
2008-10-31 02:00:00,0.5879,0.5881,0.58665,0.5869,122900000.0
2008-10-31 02:05:00,0.58685,0.5874,0.58465,0.586,264500000.0
2008-10-31 02:10:00,0.58615,0.5874,0.5859,0.5873,263700000.0
2008-10-31 02:15:00,0.5874,0.5874,0.5845,0.58495,228700000.0
2008-10-31 02:20:00,0.5852,0.5865,0.58445,0.5847,227200000.0
2008-10-31 02:25:00,0.5847,0.58565,0.5838,0.5842,172600000.0
2008-10-31 02:30:00,0.5841,0.5847,0.5834,0.5839,113900000.0
2008-10-31 02:35:00,0.5838,0.5838,0.5821,0.58215,178700000.0
2008-10-31 02:40:00,0.5823,0.58335,0.58175,0.58335,94800000.0
2008-10-31 02:45:00,0.5834,0.5863,0.5834,0.58395,232800000.0
2008-10-31 02:50:00,0.58395,0.58565,0.58325,0.5846,199000000.0
2008-10-31 02:55:00,0.5847,0.58565,0.58325,0.58405,272800000.0
2008-10-31 03:00:00,0.5842,0.5857,0.5841,0.58525,115800000.0
2008-10-31 03:05:00,0.58525,0.5863,0.5851,0.5853,257300000.0
2008-10-31 03:10:00,0.5853,0.587,0.5853,0.58645,145000000.0
2008-10-31 03:15:00,0.58655,0.58655,0.58545,0.5865,95900000.0
2008-10-31 03:20:00,0.5865,0.58655,0.58554,0.5863,185799999.0
2008-10-31 03:25:00,0.5863,0.58635,0.5856,0.586,121400000.0
2008-10-31 03:30:00,0.586,0.58625,0.5859,0.586,25300000.0
2008-10-31 03:35:00,0.586,0.58625,0.5857,0.5857,74000000.0
2008-10-31 03:40:00,0.58565,0.58626,0.5855,0.5857,139200000.0
2008-10-31 03:45:00,0.5859,0.5859,0.58365,0.58455,150600000.0
2008-10-31 03:50:00,0.58425,0.5858,0.58425,0.58565,45400000.0
2008-10-31 03:55:00,0.5856,0.5858,0.58495,0.5856,26800000.0
2008-10-31 04:00:00,0.58565,0.58575,0.58525,0.58575,42000000.0
2008-10-31 04:05:00,0.58555,0.58555,0.58485,0.585,42100000.0
2008-10-31 04:10:00,0.5853,0.5853,0.5842,0.5844,15400000.0
2008-10-31 04:15:00,0.5846,0.58535,0.584,0.58455,47800000.0
2008-10-31 04:20:00,0.58475,0.58475,0.58395,0.58475,40200000.0
2008-10-31 04:25:00,0.58475,0.58475,0.5842,0.5845,22600000.0
2008-10-31 04:30:00,0.5846,0.58675,0.58455,0.58505,57800000.0
2008-10-31 04:35:00,0.5853,0.58575,0.5849,0.58575,19000000.0
2008-10-31 04:40:00,0.58575,0.587,0.5854,0.587,39400000.0
2008-10-31 04:45:00,0.5869,0.59,0.5869,0.58905,166500000.0
2008-10-31 04:50:00,0.58875,0.5895,0.58715,0.5874,83400000.0
2008-10-31 04:55:00,0.5879,0.58935,0.5869,0.5875,113400000.0
2008-10-31 05:00:00,0.5878,0.5892,0.58725,0.5877,74200000.0
2008-10-31 05:05:00,0.5877,0.58885,0.5877,0.5887,51400000.0
2008-10-31 05:10:00,0.58845,0.58845,0.58685,0.58705,50000000.0
2008-10-31 05:15:00,0.5869,0.58795,0.5869,0.58795,24200000.0
2008-10-31 05:20:00,0.5881,0.58815,0.58695,0.5872,49800000.0
2008-10-31 05:25:00,0.58735,0.58745,0.58685,0.58745,13000000.0
2008-10-31 05:30:00,0.58725,0.58825,0.58665,0.5867,37200000.0
2008-10-31 05:35:00,0.58661,0.58805,0.58654,0.5872,89400000.0
2008-10-31 05:40:00,0.58725,0.5873,0.58675,0.58705,20100000.0
2008-10-31 05:45:00,0.5871,0.5877,0.5869,0.5877,38000000.0
2008-10-31 05:50:00,0.5878,0.5896,0.58765,0.58875,121600000.0
2008-10-31 05:55:00,0.5889,0.5889,0.5868,0.58785,77800000.0
2008-10-31 06:00:00,0.5881,0.58825,0.5869,0.587,46100000.0
2008-10-31 06:05:00,0.587,0.58735,0.58645,0.58655,49600000.0
2008-10-31 06:10:00,0.5866,0.58715,0.5859,0.5866,80400000.0
2008-10-31 06:15:00,0.5866,0.58675,0.5865,0.5865,48000000.0
2008-10-31 06:20:00,0.5867,0.5874,0.5864,0.5874,32500000.0
2008-10-31 06:25:00,0.5874,0.58765,0.5873,0.58765,52000000.0
2008-10-31 06:30:00,0.58702,0.58795,0.58675,0.58795,113200000.0
2008-10-31 06:35:00,0.58795,0.58805,0.58735,0.5875,51200000.0
2008-10-31 06:40:00,0.5875,0.58785,0.5868,0.58685,42300000.0
2008-10-31 06:45:00,0.58685,0.5869,0.5866,0.5869,25200000.0
2008-10-31 06:50:00,0.5869,0.5872,0.5868,0.58695,30500000.0
2008-10-31 06:55:00,0.5871,0.5876,0.58445,0.5847,102700000.0
2008-10-31 07:00:00,0.58465,0.58665,0.58395,0.586,102800000.0
2008-10-31 07:05:00,0.586,0.5875,0.58585,0.5861,132000000.0
2008-10-31 07:10:00,0.5861,0.5877,0.58585,0.58705,183400000.0
2008-10-31 07:15:00,0.58705,0.5872,0.58635,0.5871,47100000.0
2008-10-31 07:20:00,0.58725,0.5877,0.5869,0.58745,24600000.0
2008-10-31 07:25:00,0.58745,0.58745,0.5874,0.5874,8300000.0
2008-10-31 07:30:00,0.5875,0.58775,0.5863,0.58665,38200000.0
2008-10-31 07:35:00,0.58685,0.58795,0.58655,0.58725,63600000.0
2008-10-31 07:40:00,0.5872,0.5893,0.58665,0.5893,79200000.0
2008-10-31 07:45:00,0.5893,0.5893,0.588,0.5883,85700000.0
2008-10-31 07:50:00,0.58855,0.58855,0.5869,0.587,132000000.0
2008-10-31 07:55:00,0.58735,0.5877,0.5871,0.58715,26800000.0
2008-10-31 08:00:00,0.5873,0.58785,0.5866,0.5867,84300000.0
2008-10-31 08:05:00,0.5867,0.5871,0.58655,0.58685,26600000.0
2008-10-31 08:10:00,0.58685,0.58815,0.58585,0.58775,75500000.0
2008-10-31 08:15:00,0.5875,0.5875,0.58545,0.58555,412999984.0
2008-10-31 08:20:00,0.5856,0.5866,0.5839,0.5842,118599998.0
2008-10-31 08:25:00,0.58425,0.58535,0.5824,0.5835,128700000.0
2008-10-31 08:30:00,0.5837,0.58465,0.58295,0.58465,145300000.0
2008-10-31 08:35:00,0.5848,0.5848,0.5806,0.5808,203700000.0
2008-10-31 08:40:00,0.5808,0.58255,0.58055,0.581,211200000.0
2008-10-31 08:45:00,0.58065,0.5821,0.58015,0.58195,144500000.0
2008-10-31 08:50:00,0.58195,0.58195,0.5801,0.58055,79700000.0
2008-10-31 08:55:00,0.5806,0.5835,0.58055,0.5828,136699999.0
2008-10-31 09:00:00,0.58265,0.58315,0.5816,0.5816,63900000.0
2008-10-31 09:05:00,0.58165,0.58225,0.5811,0.5813,103000000.0
2008-10-31 09:10:00,0.58145,0.58165,0.581,0.58155,33000000.0
2008-10-31 09:15:00,0.5814,0.58165,0.58035,0.5805,52600000.0
2008-10-31 09:20:00,0.58055,0.58065,0.57715,0.578,180600000.0
2008-10-31 09:25:00,0.5781,0.5801,0.578,0.57995,171400000.0
2008-10-31 09:30:00,0.5799,0.58005,0.5755,0.577,303800000.0
2008-10-31 09:35:00,0.577,0.5789,0.5755,0.57765,258800000.0
2008-10-31 09:40:00,0.5777,0.5792,0.5765,0.5765,301000000.0
2008-10-31 09:45:00,0.5771,0.5786,0.5762,0.5786,99600000.0
2008-10-31 09:50:00,0.5786,0.5786,0.57775,0.5781,159900000.0
2008-10-31 09:55:00,0.5781,0.5781,0.5775,0.5776,134400000.0
2008-10-31 10:00:00,0.5776,0.57825,0.5776,0.57805,671600000.0
2008-10-31 10:05:00,0.578,0.57895,0.5779,0.57825,292200000.0
2008-10-31 10:10:00,0.57825,0.57985,0.57815,0.57915,193700000.0
2008-10-31 10:15:00,0.5792,0.5802,0.57915,0.58,257000000.0
2008-10-31 10:20:00,0.58,0.58,0.57735,0.57785,199400000.0
2008-10-31 10:25:00,0.5778,0.5778,0.57425,0.57475,404400000.0
2008-10-31 10:30:00,0.57475,0.5773,0.57475,0.5757,206400000.0
2008-10-31 10:35:00,0.5757,0.5777,0.5757,0.57735,210700000.0
2008-10-31 10:40:00,0.57735,0.57755,0.5769,0.5771,66400000.0
2008-10-31 10:45:00,0.5771,0.578,0.57615,0.57685,94000000.0
2008-10-31 10:50:00,0.57685,0.5778,0.57685,0.5778,91500000.0
2008-10-31 10:55:00,0.57785,0.57815,0.57725,0.57735,81000000.0
2008-10-31 11:00:00,0.57735,0.57805,0.5773,0.57805,75800000.0
2008-10-31 11:05:00,0.578,0.5786,0.5778,0.5786,221900000.0
2008-10-31 11:10:00,0.579,0.5813,0.57775,0.5813,360800000.0
2008-10-31 11:15:00,0.5813,0.58175,0.5807,0.58105,148500000.0
2008-10-31 11:20:00,0.58105,0.5811,0.57875,0.5802,122100000.0
2008-10-31 11:25:00,0.58035,0.58045,0.57865,0.5801,450600000.0
2008-10-31 11:30:00,0.5801,0.58135,0.5799,0.5807,479700000.0
2008-10-31 11:35:00,0.58075,0.58115,0.57985,0.5801,144700000.0
2008-10-31 11:40:00,0.5801,0.58172,0.5801,0.5808,106900000.0
2008-10-31 11:45:00,0.5813,0.5817,0.5808,0.5814,33600000.0
2008-10-31 11:50:00,0.5815,0.5815,0.58036,0.581,102000000.0
2008-10-31 11:55:00,0.581,0.581,0.5804,0.5804,97400000.0
2008-10-31 12:00:00,0.5804,0.5812,0.57995,0.57995,238500000.0
2008-10-31 12:05:00,0.5801,0.5815,0.5797,0.58035,125900000.0
2008-10-31 12:10:00,0.57995,0.58045,0.5791,0.5791,88500000.0
2008-10-31 12:15:00,0.5793,0.58,0.5787,0.57895,169000000.0
2008-10-31 12:20:00,0.579,0.57995,0.57885,0.57995,115200000.0
2008-10-31 12:25:00,0.57995,0.57995,0.57855,0.5789,45800000.0
2008-10-31 12:30:00,0.57895,0.57955,0.57865,0.57945,105900000.0
2008-10-31 12:35:00,0.57945,0.5805,0.57945,0.5803,87000000.0
2008-10-31 12:40:00,0.5804,0.5818,0.5803,0.5815,67000000.0
2008-10-31 12:45:00,0.58117,0.5816,0.57855,0.57955,374599995.0
2008-10-31 12:50:00,0.5795,0.57975,0.5789,0.5794,223900000.0
2008-10-31 12:55:00,0.5794,0.58025,0.57865,0.5802,61200000.0
2008-10-31 13:00:00,0.5802,0.58155,0.5794,0.58145,187100000.0
2008-10-31 13:05:00,0.5815,0.5844,0.58115,0.5821,473000000.0
2008-10-31 13:10:00,0.58225,0.583,0.58155,0.58225,130400000.0
2008-10-31 13:15:00,0.5822,0.58225,0.5806,0.5809,282100001.0
2008-10-31 13:20:00,0.58095,0.5816,0.58065,0.5807,69400000.0
2008-10-31 13:25:00,0.58065,0.58085,0.58017,0.58028,265700000.0
2008-10-31 13:30:00,0.58065,0.58295,0.58065,0.58235,99600000.0
2008-10-31 13:35:00,0.58235,0.58295,0.5804,0.5805,456999998.0
2008-10-31 13:40:00,0.5805,0.5805,0.5792,0.5797,61600000.0
2008-10-31 13:45:00,0.5798,0.5818,0.5798,0.58115,161100000.0
2008-10-31 13:50:00,0.5811,0.5811,0.57905,0.5799,214500000.0
2008-10-31 13:55:00,0.57995,0.5802,0.57805,0.58,219000000.0
2008-10-31 14:00:00,0.5801,0.581,0.5795,0.58095,515799998.0
2008-10-31 14:05:00,0.581,0.58115,0.57965,0.5799,185700000.0
2008-10-31 14:10:00,0.57985,0.57985,0.5791,0.5795,47900000.0
2008-10-31 14:15:00,0.5795,0.5798,0.5791,0.57965,208800000.0
2008-10-31 14:20:00,0.57985,0.5825,0.57975,0.5814,891400000.0
2008-10-31 14:25:00,0.5816,0.58235,0.58135,0.5819,226000000.0
2008-10-31 14:30:00,0.5819,0.58285,0.5818,0.5822,140500000.0
2008-10-31 14:35:00,0.5822,0.58385,0.5817,0.58355,173800000.0
2008-10-31 14:40:00,0.58355,0.58365,0.58165,0.5825,152600000.0
2008-10-31 14:45:00,0.5825,0.5828,0.58215,0.5825,341000000.0
2008-10-31 14:50:00,0.58255,0.5826,0.5825,0.5826,95000000.0
2008-10-31 14:55:00,0.5826,0.58355,0.5826,0.5835,103800000.0
2008-10-31 15:00:00,0.5835,0.58365,0.582,0.58225,164500000.0
2008-10-31 15:05:00,0.58235,0.5829,0.58215,0.5827,65000001.0
2008-10-31 15:10:00,0.58275,0.58275,0.5827,0.5827,32600000.0
2008-10-31 15:15:00,0.5827,0.583,0.58262,0.58295,161400000.0
2008-10-31 15:20:00,0.58295,0.583,0.5821,0.5824,228500000.0
2008-10-31 15:25:00,0.58245,0.5827,0.582,0.5821,83000000.0
2008-10-31 15:30:00,0.5821,0.58215,0.5821,0.58215,20600000.0
2008-10-31 15:35:00,0.5821,0.5824,0.5821,0.5821,1389999981.0
2008-10-31 15:40:00,0.5821,0.5825,0.5817,0.5821,600699988.0
2008-10-31 15:45:00,0.5821,0.5821,0.58115,0.5817,167600000.0
2008-10-31 15:50:00,0.5817,0.58205,0.5807,0.58075,685300000.0
2008-10-31 15:55:00,0.58085,0.58375,0.58065,0.5836,304500000.0
2008-10-31 16:00:00,0.58365,0.58455,0.58235,0.5838,593600000.0
2008-10-31 16:05:00,0.5837,0.5837,0.58255,0.5829,246600000.0
2008-10-31 16:10:00,0.5829,0.58335,0.58285,0.583,68000000.0
2008-10-31 16:15:00,0.583,0.583,0.58205,0.5824,63200000.0
2008-10-31 16:20:00,0.5824,0.5825,0.5821,0.5822,177200000.0
2008-10-31 16:25:00,0.5822,0.58245,0.5796,0.5824,752699999.0
2008-10-31 16:30:00,0.58235,0.58355,0.58185,0.5825,401200000.0
2008-10-31 16:35:00,0.5825,0.5825,0.58065,0.5816,204200001.0
2008-10-31 16:40:00,0.5818,0.58265,0.5818,0.58265,158600000.0
2008-10-31 16:45:00,0.5827,0.5833,0.5827,0.58325,147500000.0
2008-10-31 16:50:00,0.5832,0.5848,0.5831,0.5842,191300000.0
2008-10-31 16:55:00,0.58415,0.5858,0.58355,0.58575,390800000.0
2008-10-31 17:00:00,0.58585,0.58585,0.58415,0.585,205500000.0
2008-10-31 17:05:00,0.58495,0.5853,0.5832,0.58445,255500000.0
2008-10-31 17:10:00,0.58445,0.58505,0.5839,0.58485,226500000.0
2008-10-31 17:15:00,0.5849,0.5868,0.58335,0.5853,538100000.0
2008-10-31 17:20:00,0.58515,0.5867,0.58485,0.5863,739999997.0
2008-10-31 17:25:00,0.5861,0.587,0.5826,0.58395,554199998.0
2008-10-31 17:30:00,0.58395,0.58505,0.58385,0.58495,700500000.0
2008-10-31 17:35:00,0.585,0.5853,0.5844,0.58475,192800000.0
2008-10-31 17:40:00,0.5848,0.5855,0.58245,0.5842,406499995.0
2008-10-31 17:45:00,0.5842,0.5851,0.583,0.5845,594600001.0
2008-10-31 17:50:00,0.5846,0.58575,0.58285,0.58425,428200000.0
2008-10-31 17:55:00,0.58385,0.58445,0.5803,0.5805,380399999.0
2008-10-31 18:00:00,0.58045,0.58325,0.5786,0.5822,380199999.0
2008-10-31 18:05:00,0.58225,0.583,0.5815,0.58235,150700000.0
2008-10-31 18:10:00,0.5822,0.5822,0.5804,0.5816,194500002.0
2008-10-31 18:15:00,0.58155,0.5816,0.57905,0.57985,219500000.0
2008-10-31 18:20:00,0.57995,0.58175,0.57995,0.5816,197500000.0
2008-10-31 18:25:00,0.58145,0.5835,0.58145,0.5829,199900000.0
2008-10-31 18:30:00,0.583,0.585,0.5822,0.58375,394300000.0
2008-10-31 18:35:00,0.58375,0.5846,0.58305,0.58315,581200002.0
2008-10-31 18:40:00,0.58315,0.58315,0.58065,0.58205,409600000.0
2008-10-31 18:45:00,0.582,0.58285,0.5807,0.5808,298300001.0
2008-10-31 18:50:00,0.5809,0.58205,0.5809,0.5814,190600000.0
2008-10-31 18:55:00,0.58145,0.58185,0.58125,0.58145,160200000.0
2008-10-31 19:00:00,0.58145,0.5832,0.58135,0.58245,102200000.0
2008-10-31 19:05:00,0.5826,0.58445,0.58174,0.58445,116600000.0
2008-10-31 19:10:00,0.5845,0.5847,0.58403,0.58455,38900000.0
2008-10-31 19:15:00,0.58465,0.58465,0.58356,0.58465,111900000.0
2008-10-31 19:20:00,0.58465,0.5866,0.58455,0.5866,66500000.0
2008-10-31 19:25:00,0.5864,0.5868,0.584,0.5856,187200000.0
2008-10-31 19:30:00,0.58545,0.58635,0.58513,0.58635,87200000.0
2008-10-31 19:35:00,0.58645,0.58685,0.5855,0.58605,207100000.0
2008-10-31 19:40:00,0.5861,0.5863,0.58514,0.58533,145900000.0
2008-10-31 19:45:00,0.58532,0.58605,0.58519,0.5856,60200000.0
2008-10-31 19:50:00,0.5856,0.5856,0.5825,0.5825,235800000.0
2008-10-31 19:55:00,0.5826,0.58425,0.5825,0.58365,90000000.0
2008-10-31 20:00:00,0.58355,0.58355,0.5828,0.58285,48500000.0
2008-10-31 20:05:00,0.5828,0.58375,0.58273,0.58284,167000000.0
2008-10-31 20:10:00,0.583,0.5831,0.58105,0.5831,409100000.0
2008-10-31 20:15:00,0.5831,0.5836,0.5808,0.5815,184200000.0
2008-10-31 20:20:00,0.5814,0.58225,0.58111,0.58172,45100000.0
2008-10-31 20:25:00,0.58184,0.5846,0.5817,0.58245,375200000.0
2008-10-31 20:30:00,0.5827,0.5835,0.58175,0.5835,486099999.0
2008-10-31 20:35:00,0.58365,0.5844,0.58325,0.58405,215800000.0
2008-10-31 20:40:00,0.58435,0.58665,0.58355,0.585,165700000.0
2008-10-31 20:45:00,0.585,0.585,0.58422,0.5847,32200000.0
2008-10-31 20:50:00,0.5846,0.5848,0.58406,0.58436,27800000.0
2008-10-31 20:55:00,0.58425,0.5854,0.5835,0.58525,84400000.0
2008-10-31 21:00:00,0.5852,0.5859,0.5851,0.5857,102800000.0
2008-10-31 21:05:00,0.58585,0.5859,0.583,0.5837,302400000.0
2008-10-31 21:10:00,0.5837,0.58425,0.58355,0.58382,94600001.0
2008-10-31 21:15:00,0.5839,0.5841,0.5832,0.58385,133000000.0
2008-10-31 21:20:00,0.58413,0.5845,0.58321,0.5842,194899999.0
2008-10-31 21:25:00,0.58425,0.5844,0.5838,0.5838,67000000.0
2008-10-31 21:30:00,0.5838,0.58455,0.5838,0.5841,101800000.0
2008-10-31 21:35:00,0.58414,0.5845,0.5833,0.584,108600000.0
2008-10-31 21:40:00,0.58415,0.58415,0.5834,0.58375,25200000.0
2008-10-31 21:45:00,0.58375,0.58375,0.5833,0.5833,57800000.0
2008-10-31 21:50:00,0.5833,0.58335,0.58259,0.5829,44000000.0
2008-10-31 21:55:00,0.5829,0.5829,0.57955,0.5817,289600000.0
2008-10-31 22:00:00,0.58225,0.5832,0.58185,0.58195,87200000.0
2008-10-31 22:05:00,0.58195,0.58445,0.58195,0.584,275900000.0
2008-10-31 22:10:00,0.5841,0.5843,0.58315,0.5834,384000000.0
2008-10-31 22:15:00,0.5834,0.5838,0.58315,0.5833,159800000.0
2008-10-31 22:20:00,0.5833,0.58345,0.58275,0.5829,125800000.0
2008-10-31 22:25:00,0.5825,0.58265,0.58198,0.5826,43000000.0
2008-10-31 22:30:00,0.5826,0.5826,0.58172,0.5825,44000000.0
2008-10-31 22:35:00,0.58235,0.58245,0.58181,0.58235,32200000.0
2008-10-31 22:40:00,0.58245,0.5827,0.5821,0.5821,99800000.0
2008-10-31 22:45:00,0.58215,0.5829,0.5814,0.5826,78000000.0
2008-10-31 22:50:00,0.5826,0.58265,0.5818,0.58195,36600000.0
2008-10-31 22:55:00,0.58195,0.58225,0.5818,0.5819,19000000.0
2008-11-03 00:00:00,0.5869,0.5874,0.5866,0.5867,65000000.0
2008-11-03 00:05:00,0.5869,0.5869,0.5859,0.5865,52000000.0
2008-11-03 00:10:00,0.5866,0.5876,0.5866,0.5874,65000000.0
2008-11-03 00:15:00,0.5875,0.5876,0.5874,0.5876,26000000.0
2008-11-03 00:20:00,0.5875,0.5878,0.587,0.5874,65000000.0
2008-11-03 00:25:00,0.5873,0.5876,0.5872,0.5875,52000000.0
2008-11-03 00:30:00,0.5874,0.5876,0.5863,0.5868,52000000.0
2008-11-03 00:35:00,0.5867,0.5877,0.5864,0.5875,65000000.0
2008-11-03 00:40:00,0.5874,0.5875,0.5872,0.5872,65000000.0
2008-11-03 00:45:00,0.5871,0.5874,0.5868,0.5874,65000000.0
2008-11-03 00:50:00,0.5875,0.5875,0.5867,0.5867,65000000.0
2008-11-03 00:55:00,0.5866,0.5874,0.5866,0.5866,52000000.0
2008-11-03 01:00:00,0.5867,0.5868,0.5854,0.5855,52000000.0
2008-11-03 01:05:00,0.5857,0.5858,0.5852,0.5854,52000000.0
2008-11-03 01:10:00,0.5855,0.5861,0.5855,0.5855,65000000.0
2008-11-03 01:15:00,0.5856,0.5862,0.5856,0.5862,65000000.0
2008-11-03 01:20:00,0.5863,0.5863,0.5853,0.5855,65000000.0
2008-11-03 01:25:00,0.5854,0.5855,0.5847,0.5848,65000000.0
2008-11-03 01:30:00,0.5849,0.5852,0.5842,0.585,65000000.0
2008-11-03 01:35:00,0.5847,0.5855,0.5847,0.5853,52000000.0
2008-11-03 01:40:00,0.5855,0.5865,0.5854,0.5863,65000000.0
2008-11-03 01:45:00,0.5862,0.5872,0.5859,0.5866,52000000.0
2008-11-03 01:50:00,0.5864,0.5876,0.5861,0.5872,65000000.0
2008-11-03 01:55:00,0.5873,0.588,0.5873,0.5878,65000000.0
2008-11-03 02:00:00,0.58675,0.58695,0.58385,0.5855,287700000.0
2008-11-03 02:05:00,0.58575,0.58575,0.58506,0.5855,77100000.0
2008-11-03 02:10:00,0.5857,0.5863,0.5855,0.58565,66900000.0
2008-11-03 02:15:00,0.58565,0.5864,0.5856,0.5864,33200000.0
2008-11-03 02:20:00,0.58635,0.5864,0.5851,0.5858,87400000.0
2008-11-03 02:25:00,0.5858,0.5858,0.58451,0.5847,117000000.0
2008-11-03 02:30:00,0.5847,0.5851,0.58425,0.585,170800000.0
2008-11-03 02:35:00,0.5849,0.5855,0.58476,0.5855,38700000.0
2008-11-03 02:40:00,0.5855,0.5865,0.5855,0.5859,302000011.0
2008-11-03 02:45:00,0.58554,0.58705,0.58545,0.5866,162000002.0
2008-11-03 02:50:00,0.5866,0.5877,0.5862,0.5874,62500000.0
2008-11-03 02:55:00,0.58745,0.5881,0.58745,0.5879,56800000.0
2008-11-03 03:00:00,0.58795,0.58795,0.5875,0.5876,178000000.0
2008-11-03 03:05:00,0.5876,0.5876,0.58635,0.5864,253800000.0
2008-11-03 03:10:00,0.5869,0.58755,0.5865,0.5869,128200000.0
2008-11-03 03:15:00,0.5869,0.58725,0.5869,0.5871,52800000.0
2008-11-03 03:20:00,0.58658,0.58765,0.58607,0.58765,73800000.0
2008-11-03 03:25:00,0.58775,0.5884,0.58681,0.5883,123300000.0
2008-11-03 03:30:00,0.5883,0.5896,0.58825,0.5885,289999999.0
2008-11-03 03:35:00,0.5887,0.5893,0.58825,0.58835,71700000.0
2008-11-03 03:40:00,0.5883,0.5893,0.5883,0.58915,79200000.0
2008-11-03 03:45:00,0.58925,0.59035,0.58925,0.5899,116400000.0
2008-11-03 03:50:00,0.59,0.5903,0.5895,0.59015,56600000.0
2008-11-03 03:55:00,0.5901,0.59015,0.58885,0.5898,139300000.0
2008-11-03 04:00:00,0.58985,0.58999,0.589,0.5893,118600000.0
2008-11-03 04:05:00,0.58925,0.59015,0.58925,0.5898,86600000.0
2008-11-03 04:10:00,0.5899,0.59115,0.58935,0.591,83700000.0
2008-11-03 04:15:00,0.591,0.5915,0.59085,0.5914,45200000.0
2008-11-03 04:20:00,0.5915,0.59195,0.59145,0.59195,28200000.0
2008-11-03 04:25:00,0.59195,0.5932,0.59195,0.59265,90000000.0
2008-11-03 04:30:00,0.5928,0.59315,0.592,0.59315,35800000.0
2008-11-03 04:35:00,0.59295,0.59325,0.5923,0.59285,68800000.0
2008-11-03 04:40:00,0.5928,0.59315,0.5925,0.59295,77300000.0
2008-11-03 04:45:00,0.593,0.5934,0.5928,0.59285,123900000.0
2008-11-03 04:50:00,0.59285,0.59315,0.59285,0.5929,28600000.0
2008-11-03 04:55:00,0.5929,0.5931,0.59215,0.5924,35600000.0
2008-11-03 05:00:00,0.59265,0.5928,0.59215,0.5922,33000000.0
2008-11-03 05:05:00,0.5922,0.59225,0.5913,0.59135,58800000.0
2008-11-03 05:10:00,0.5913,0.59205,0.59085,0.5918,70200000.0
2008-11-03 05:15:00,0.5916,0.59215,0.5909,0.5918,144600000.0
2008-11-03 05:20:00,0.5918,0.59205,0.5916,0.59175,17000000.0
2008-11-03 05:25:00,0.59165,0.5922,0.59152,0.5918,49800000.0
2008-11-03 05:30:00,0.59185,0.593,0.59185,0.5928,58200000.0
2008-11-03 05:35:00,0.5928,0.59295,0.592,0.592,70800000.0
2008-11-03 05:40:00,0.592,0.59255,0.5918,0.5924,24000000.0
2008-11-03 05:45:00,0.5924,0.5924,0.5919,0.5919,65000000.0
2008-11-03 05:50:00,0.5913,0.5919,0.59117,0.59145,34600000.0
2008-11-03 05:55:00,0.59165,0.5924,0.59165,0.59235,51400000.0
2008-11-03 06:00:00,0.5924,0.5928,0.5921,0.59265,123400000.0
2008-11-03 06:05:00,0.5925,0.5925,0.59216,0.5924,47500000.0
2008-11-03 06:10:00,0.59213,0.59245,0.59186,0.59245,136100000.0
2008-11-03 06:15:00,0.59255,0.5927,0.59178,0.59241,89700000.0
2008-11-03 06:20:00,0.5925,0.59325,0.59221,0.5928,133300000.0
2008-11-03 06:25:00,0.59275,0.5929,0.592,0.5921,115600000.0
2008-11-03 06:30:00,0.5922,0.5925,0.5921,0.59245,57800000.0
2008-11-03 06:35:00,0.5924,0.59265,0.59192,0.5924,135600000.0
2008-11-03 06:40:00,0.59217,0.5924,0.59198,0.5924,18100000.0
2008-11-03 06:45:00,0.5924,0.59265,0.59205,0.59212,43800000.0
2008-11-03 06:50:00,0.5925,0.5925,0.59215,0.59235,32600000.0
2008-11-03 06:55:00,0.5923,0.59345,0.59195,0.59245,206000000.0
2008-11-03 07:00:00,0.5928,0.5931,0.5922,0.5923,66600000.0
2008-11-03 07:05:00,0.59235,0.59255,0.59195,0.5922,50200000.0
2008-11-03 07:10:00,0.5924,0.59265,0.5922,0.59255,53600000.0
2008-11-03 07:15:00,0.59265,0.5929,0.5926,0.59285,79400000.0
2008-11-03 07:20:00,0.5928,0.5932,0.5927,0.5927,66800000.0
2008-11-03 07:25:00,0.59255,0.59355,0.59255,0.59355,54800000.0
2008-11-03 07:30:00,0.5935,0.59355,0.59222,0.59247,71200000.0
2008-11-03 07:35:00,0.59265,0.59285,0.59227,0.59285,94200000.0
2008-11-03 07:40:00,0.59285,0.59315,0.59245,0.593,80600000.0
2008-11-03 07:45:00,0.59295,0.5934,0.59294,0.59312,66400000.0
2008-11-03 07:50:00,0.59335,0.59335,0.59247,0.59274,54100000.0
2008-11-03 07:55:00,0.5932,0.5933,0.59255,0.59325,30300000.0
2008-11-03 08:00:00,0.5933,0.5949,0.5933,0.5943,151000000.0
2008-11-03 08:05:00,0.5942,0.5967,0.594,0.5954,405500000.0
2008-11-03 08:10:00,0.5954,0.5964,0.5954,0.5957,289000000.0
2008-11-03 08:15:00,0.5957,0.596,0.59475,0.59575,112400000.0
2008-11-03 08:20:00,0.5957,0.59605,0.5933,0.59525,217100000.0
2008-11-03 08:25:00,0.59525,0.5958,0.59475,0.59565,82200000.0
2008-11-03 08:30:00,0.5957,0.596,0.59435,0.5945,529600000.0
2008-11-03 08:35:00,0.59405,0.5957,0.59395,0.59555,60400000.0
2008-11-03 08:40:00,0.5956,0.59585,0.59555,0.59575,67200000.0
2008-11-03 08:45:00,0.5958,0.59599,0.59534,0.59555,141800000.0
2008-11-03 08:50:00,0.5956,0.59565,0.59385,0.5951,82800000.0
2008-11-03 08:55:00,0.595,0.5951,0.5921,0.5921,266400000.0
2008-11-03 09:00:00,0.59215,0.595,0.5911,0.5942,271900000.0
2008-11-03 09:05:00,0.5943,0.5949,0.5932,0.5934,141000000.0
2008-11-03 09:10:00,0.5934,0.5946,0.593,0.59315,311000000.0
2008-11-03 09:15:00,0.59325,0.5949,0.59305,0.5948,123600000.0
2008-11-03 09:20:00,0.5947,0.59615,0.59415,0.59425,299700000.0
2008-11-03 09:25:00,0.59445,0.59535,0.5935,0.594,159600001.0
2008-11-03 09:30:00,0.5941,0.5963,0.59375,0.59445,268400000.0
2008-11-03 09:35:00,0.59455,0.59555,0.59377,0.5942,207800000.0
2008-11-03 09:40:00,0.59475,0.59525,0.5941,0.59415,180200000.0
2008-11-03 09:45:00,0.59405,0.5947,0.594,0.5947,121400000.0
2008-11-03 09:50:00,0.5949,0.5951,0.5938,0.59415,233600001.0
2008-11-03 09:55:00,0.59382,0.5945,0.59356,0.59425,201400000.0
2008-11-03 10:00:00,0.59425,0.59425,0.59369,0.5941,62800000.0
2008-11-03 10:05:00,0.594,0.594,0.5919,0.59225,123000000.0
2008-11-03 10:10:00,0.5923,0.5933,0.5918,0.5918,147000000.0
2008-11-03 10:15:00,0.5918,0.5923,0.5914,0.5918,117200000.0
2008-11-03 10:20:00,0.59185,0.5919,0.5896,0.59095,185200000.0
2008-11-03 10:25:00,0.591,0.5912,0.59075,0.59105,78600001.0
2008-11-03 10:30:00,0.591,0.5913,0.59051,0.59057,49800000.0
2008-11-03 10:35:00,0.591,0.5913,0.59045,0.59095,146200000.0
2008-11-03 10:40:00,0.59115,0.5912,0.5907,0.5907,128600000.0
2008-11-03 10:45:00,0.5907,0.59075,0.59035,0.5907,100800000.0
2008-11-03 10:50:00,0.5907,0.59095,0.5905,0.59095,105000000.0
2008-11-03 10:55:00,0.591,0.5919,0.5908,0.5913,40800000.0
2008-11-03 11:00:00,0.5913,0.5915,0.59055,0.59065,100400000.0
2008-11-03 11:05:00,0.59065,0.592,0.59065,0.59195,242200000.0
2008-11-03 11:10:00,0.59205,0.5921,0.59015,0.5907,751600000.0
2008-11-03 11:15:00,0.59085,0.5918,0.5907,0.5916,1028799997.0
2008-11-03 11:20:00,0.5916,0.59225,0.59145,0.592,82400000.0
2008-11-03 11:25:00,0.59175,0.59205,0.59105,0.59175,85600000.0
2008-11-03 11:30:00,0.59168,0.59205,0.59132,0.5916,156400000.0
2008-11-03 11:35:00,0.59165,0.5923,0.5913,0.5913,137400000.0
2008-11-03 11:40:00,0.5913,0.5913,0.5907,0.59115,60000000.0
2008-11-03 11:45:00,0.59115,0.5912,0.59042,0.591,179600000.0
2008-11-03 11:50:00,0.591,0.5912,0.5908,0.5912,80600000.0
2008-11-03 11:55:00,0.59115,0.59125,0.5903,0.59045,106100000.0
2008-11-03 12:00:00,0.5905,0.59095,0.5899,0.5899,195200000.0
2008-11-03 12:05:00,0.58995,0.59025,0.5898,0.59,104000000.0
2008-11-03 12:10:00,0.59,0.59035,0.58931,0.59025,173000001.0
2008-11-03 12:15:00,0.59025,0.5905,0.59005,0.5905,213000000.0
2008-11-03 12:20:00,0.5905,0.5905,0.58972,0.59002,91800000.0
2008-11-03 12:25:00,0.5905,0.59053,0.58964,0.59032,152900000.0
2008-11-03 12:30:00,0.59035,0.59046,0.58975,0.5904,51800000.0
2008-11-03 12:35:00,0.59035,0.59055,0.58984,0.5904,293700000.0
2008-11-03 12:40:00,0.59035,0.5914,0.59035,0.59115,91000000.0
2008-11-03 12:45:00,0.59115,0.5914,0.59065,0.59125,205800000.0
2008-11-03 12:50:00,0.5914,0.59165,0.59115,0.59165,127000000.0
2008-11-03 12:55:00,0.59155,0.59215,0.5915,0.5919,147000000.0
2008-11-03 13:00:00,0.59185,0.5921,0.5918,0.5919,113400000.0
2008-11-03 13:05:00,0.59185,0.5919,0.59175,0.5918,95600000.0
2008-11-03 13:10:00,0.59175,0.59235,0.59148,0.59152,98500000.0
2008-11-03 13:15:00,0.5922,0.59225,0.5918,0.59205,190600000.0
2008-11-03 13:20:00,0.592,0.59205,0.5915,0.5915,88400000.0
2008-11-03 13:25:00,0.59145,0.59185,0.59145,0.59185,82800000.0
2008-11-03 13:30:00,0.5918,0.5919,0.5912,0.5913,154300000.0
2008-11-03 13:35:00,0.5913,0.5913,0.59025,0.59075,339400000.0
2008-11-03 13:40:00,0.5907,0.5908,0.59035,0.5908,98200000.0
2008-11-03 13:45:00,0.59085,0.591,0.5908,0.591,20400000.0
2008-11-03 13:50:00,0.59115,0.5913,0.59105,0.59125,26400000.0
2008-11-03 13:55:00,0.5912,0.5912,0.5902,0.5902,36000000.0
2008-11-03 14:00:00,0.5902,0.5902,0.5899,0.58995,115000000.0
2008-11-03 14:05:00,0.59,0.5903,0.58945,0.58955,75200000.0
2008-11-03 14:10:00,0.58955,0.58955,0.588,0.58805,426200000.0
2008-11-03 14:15:00,0.5882,0.5882,0.5857,0.58685,374400001.0
2008-11-03 14:20:00,0.58685,0.5873,0.5866,0.58725,124400000.0
2008-11-03 14:25:00,0.5873,0.5896,0.5873,0.58905,140000000.0
2008-11-03 14:30:00,0.5891,0.58945,0.58795,0.58835,227800000.0
2008-11-03 14:35:00,0.58815,0.58815,0.5869,0.5872,201200000.0
2008-11-03 14:40:00,0.5872,0.58745,0.58685,0.58705,447599980.0
2008-11-03 14:45:00,0.58705,0.5871,0.587,0.587,240999988.0
2008-11-03 14:50:00,0.587,0.58785,0.58685,0.5872,137100000.0
2008-11-03 14:55:00,0.58715,0.58725,0.587,0.5871,112600000.0
2008-11-03 15:00:00,0.5871,0.58795,0.58671,0.58795,83400000.0
2008-11-03 15:05:00,0.58795,0.588,0.5869,0.58695,145800000.0
2008-11-03 15:10:00,0.587,0.58725,0.58665,0.58675,162400000.0
2008-11-03 15:15:00,0.58675,0.5868,0.5864,0.58655,251799997.0
2008-11-03 15:20:00,0.58655,0.58665,0.5854,0.58655,477000000.0
2008-11-03 15:25:00,0.5866,0.5867,0.5859,0.5862,278400000.0
2008-11-03 15:30:00,0.5862,0.58655,0.5859,0.58625,186200000.0
2008-11-03 15:35:00,0.5863,0.5864,0.58485,0.5851,124600000.0
2008-11-03 15:40:00,0.58515,0.5853,0.5809,0.5836,346600000.0
2008-11-03 15:45:00,0.5836,0.58415,0.58205,0.5825,502600000.0
2008-11-03 15:50:00,0.58245,0.5844,0.58245,0.5844,275000000.0
2008-11-03 15:55:00,0.5844,0.585,0.5836,0.5839,140600000.0
2008-11-03 16:00:00,0.5839,0.58405,0.58355,0.58365,146800000.0
2008-11-03 16:05:00,0.5836,0.5839,0.58345,0.5839,109400000.0
2008-11-03 16:10:00,0.5839,0.5839,0.58255,0.58295,276200000.0
2008-11-03 16:15:00,0.58295,0.58315,0.5829,0.5831,68600000.0
2008-11-03 16:20:00,0.5831,0.5845,0.5831,0.5845,128000000.0
2008-11-03 16:25:00,0.5845,0.5852,0.584,0.5846,1143999988.0
2008-11-03 16:30:00,0.5846,0.58625,0.58455,0.58605,210400000.0
2008-11-03 16:35:00,0.5861,0.58665,0.58585,0.586,476400000.0
2008-11-03 16:40:00,0.58605,0.5868,0.58605,0.5868,183400000.0
2008-11-03 16:45:00,0.5868,0.58695,0.5867,0.5869,112600000.0
2008-11-03 16:50:00,0.5869,0.5869,0.58595,0.58625,206200000.0
2008-11-03 16:55:00,0.5862,0.5864,0.5846,0.5846,531700003.0
2008-11-03 17:00:00,0.58475,0.5851,0.5837,0.58425,240000000.0
2008-11-03 17:05:00,0.5843,0.586,0.58405,0.586,562600000.0
2008-11-03 17:10:00,0.58595,0.58655,0.58535,0.58615,357400000.0
2008-11-03 17:15:00,0.5861,0.5866,0.5852,0.5854,172600000.0
2008-11-03 17:20:00,0.5857,0.5865,0.58545,0.58575,166900000.0
2008-11-03 17:25:00,0.5858,0.58655,0.5844,0.5864,205000000.0
2008-11-03 17:30:00,0.5864,0.5895,0.58585,0.58915,380799998.0
2008-11-03 17:35:00,0.589,0.58935,0.5879,0.58895,485200005.0
2008-11-03 17:40:00,0.5889,0.5905,0.58825,0.5903,407200000.0
2008-11-03 17:45:00,0.59035,0.59185,0.5899,0.59095,297700000.0
2008-11-03 17:50:00,0.59095,0.59545,0.59095,0.5925,398500006.0
2008-11-03 17:55:00,0.5925,0.59315,0.5909,0.59285,390700000.0
2008-11-03 18:00:00,0.5926,0.59325,0.59105,0.59165,421100000.0
2008-11-03 18:05:00,0.59175,0.59265,0.5913,0.5919,349300000.0
2008-11-03 18:10:00,0.5919,0.59425,0.5917,0.59305,314800000.0
2008-11-03 18:15:00,0.5931,0.59445,0.5927,0.59365,314200000.0
2008-11-03 18:20:00,0.59375,0.5939,0.593,0.59355,111400000.0
2008-11-03 18:25:00,0.59355,0.59355,0.59295,0.59305,939599965.0
2008-11-03 18:30:00,0.5931,0.5942,0.59305,0.59405,238200000.0
2008-11-03 18:35:00,0.594,0.59565,0.5939,0.5948,219800001.0
2008-11-03 18:40:00,0.59505,0.59545,0.59435,0.59435,517499983.0
2008-11-03 18:45:00,0.5943,0.59445,0.5938,0.5942,128200000.0
2008-11-03 18:50:00,0.5942,0.5963,0.594,0.59615,369800000.0
2008-11-03 18:55:00,0.5963,0.5967,0.59605,0.59665,186600000.0
2008-11-03 19:00:00,0.5966,0.5971,0.5948,0.5963,540100004.0
2008-11-03 19:05:00,0.5963,0.5967,0.5955,0.5962,713100003.0
2008-11-03 19:10:00,0.596,0.59635,0.59585,0.59625,132900000.0
2008-11-03 19:15:00,0.59625,0.59655,0.5957,0.59605,89000000.0
2008-11-03 19:20:00,0.596,0.59605,0.59521,0.5958,125200000.0
2008-11-03 19:25:00,0.5958,0.5963,0.5956,0.59593,73100000.0
2008-11-03 19:30:00,0.5961,0.5963,0.5957,0.5962,105100000.0
2008-11-03 19:35:00,0.59579,0.59627,0.59579,0.59605,102200000.0
2008-11-03 19:40:00,0.59595,0.59608,0.5947,0.5952,155800000.0
2008-11-03 19:45:00,0.5953,0.5955,0.595,0.595,71800000.0
2008-11-03 19:50:00,0.595,0.595,0.59414,0.59475,86400002.0
2008-11-03 19:55:00,0.59443,0.59505,0.59415,0.59415,195600006.0
2008-11-03 20:00:00,0.59415,0.5952,0.5941,0.5949,219700000.0
2008-11-03 20:05:00,0.59475,0.5953,0.59455,0.5951,57400000.0
2008-11-03 20:10:00,0.59525,0.5959,0.59465,0.5957,106200000.0
2008-11-03 20:15:00,0.5957,0.5958,0.5953,0.5953,30200000.0
2008-11-03 20:20:00,0.5952,0.59545,0.59428,0.5952,82000000.0
2008-11-03 20:25:00,0.59515,0.59549,0.5947,0.59485,31800000.0
2008-11-03 20:30:00,0.59505,0.59544,0.59451,0.59477,56200000.0
2008-11-03 20:35:00,0.59479,0.5953,0.59472,0.5949,24400000.0
2008-11-03 20:40:00,0.595,0.59545,0.5943,0.5945,52000000.0
2008-11-03 20:45:00,0.59461,0.5951,0.5943,0.5944,191900000.0
2008-11-03 20:50:00,0.5944,0.59465,0.59365,0.5939,179400000.0
2008-11-03 20:55:00,0.59385,0.59385,0.5893,0.59245,251900000.0
2008-11-03 21:00:00,0.5924,0.5931,0.59225,0.59275,68600000.0
2008-11-03 21:05:00,0.5929,0.59365,0.5929,0.59305,124300000.0
2008-11-03 21:10:00,0.59305,0.59385,0.59305,0.59325,209400005.0
2008-11-03 21:15:00,0.5936,0.5936,0.5924,0.59257,167600004.0
2008-11-03 21:20:00,0.5927,0.5927,0.5919,0.5922,114100000.0
2008-11-03 21:25:00,0.59215,0.59215,0.5914,0.59155,122600000.0
2008-11-03 21:30:00,0.59165,0.5917,0.59095,0.59135,88400000.0
2008-11-03 21:35:00,0.5914,0.5923,0.5914,0.592,45400000.0
2008-11-03 21:40:00,0.592,0.593,0.59195,0.5929,39000000.0
2008-11-03 21:45:00,0.5929,0.59385,0.5927,0.59385,239100000.0
2008-11-03 21:50:00,0.59395,0.594,0.5935,0.5937,81400000.0
2008-11-03 21:55:00,0.59326,0.59435,0.59326,0.59385,66200000.0
2008-11-03 22:00:00,0.5939,0.59395,0.59315,0.59335,88000000.0
2008-11-03 22:05:00,0.59287,0.5939,0.59276,0.5936,76600000.0
2008-11-03 22:10:00,0.5936,0.5936,0.59303,0.59324,44000000.0
2008-11-03 22:15:00,0.59324,0.59405,0.59287,0.5938,80400000.0
2008-11-03 22:20:00,0.59415,0.5943,0.59326,0.59385,65700000.0
2008-11-03 22:25:00,0.59385,0.5939,0.59355,0.59355,16000000.0
2008-11-03 22:30:00,0.59282,0.59355,0.59255,0.593,173800000.0
2008-11-03 22:35:00,0.593,0.5935,0.5925,0.59295,72300000.0
2008-11-03 22:40:00,0.59365,0.594,0.59357,0.59395,84800000.0
2008-11-03 22:45:00,0.59339,0.5944,0.59338,0.5943,44900000.0
2008-11-03 22:50:00,0.59435,0.5945,0.59365,0.59385,50600000.0
2008-11-03 22:55:00,0.59415,0.5945,0.5938,0.594,46100000.0
2008-11-03 23:00:00,0.5938,0.594,0.5931,0.5931,35700000.0
2008-11-03 23:05:00,0.5935,0.5936,0.59302,0.5932,72100000.0
2008-11-03 23:10:00,0.5932,0.5932,0.59155,0.59195,113000000.0
2008-11-03 23:15:00,0.592,0.5932,0.5918,0.5928,96000000.0
2008-11-03 23:20:00,0.59207,0.5928,0.59194,0.59194,42300000.0
2008-11-03 23:25:00,0.59198,0.59241,0.59175,0.59205,63600000.0
2008-11-03 23:30:00,0.5926,0.5927,0.5916,0.5917,164700000.0
2008-11-03 23:35:00,0.59123,0.5916,0.5907,0.5914,103700000.0
2008-11-03 23:40:00,0.5914,0.59145,0.591,0.59116,34800000.0
2008-11-03 23:45:00,0.5914,0.59145,0.59047,0.59095,71100000.0
2008-11-03 23:50:00,0.59072,0.5913,0.58999,0.59091,77800000.0
2008-11-03 23:55:00,0.5913,0.5916,0.59105,0.59105,19000000.0
2008-11-04 00:00:00,0.5909,0.591,0.59015,0.5903,23000000.0
2008-11-04 00:05:00,0.5903,0.5917,0.5903,0.59155,22200000.0
2008-11-04 00:10:00,0.59145,0.5916,0.58975,0.59015,46600000.0
2008-11-04 00:15:00,0.5903,0.59125,0.58965,0.5911,33000000.0
2008-11-04 00:20:00,0.59075,0.5917,0.5907,0.5911,67400000.0
2008-11-04 00:25:00,0.5911,0.59115,0.59067,0.5911,53200000.0
2008-11-04 00:30:00,0.59101,0.59132,0.59026,0.59061,95400000.0
2008-11-04 00:35:00,0.5911,0.5911,0.59037,0.5911,63800000.0
2008-11-04 00:40:00,0.59072,0.5911,0.58995,0.5901,134100000.0
2008-11-04 00:45:00,0.5901,0.5901,0.5897,0.5898,158400000.0
2008-11-04 00:50:00,0.58911,0.5901,0.5886,0.5897,236100000.0
2008-11-04 00:55:00,0.58845,0.5907,0.5881,0.5898,157800000.0
2008-11-04 01:00:00,0.5898,0.59045,0.5895,0.5901,54300000.0
2008-11-04 01:05:00,0.59005,0.591,0.59,0.591,31600000.0
2008-11-04 01:10:00,0.59081,0.5912,0.59068,0.591,76600000.0
2008-11-04 01:15:00,0.591,0.591,0.5908,0.5908,62800000.0
2008-11-04 01:20:00,0.5909,0.5909,0.59039,0.5909,46800000.0
2008-11-04 01:25:00,0.5909,0.5909,0.5905,0.59065,63000000.0
2008-11-04 01:30:00,0.59065,0.5907,0.5902,0.5902,33000000.0
2008-11-04 01:35:00,0.5902,0.5902,0.58915,0.58955,93100000.0
2008-11-04 01:40:00,0.58955,0.58955,0.589,0.58935,54300000.0
2008-11-04 01:45:00,0.5893,0.5902,0.5892,0.5898,62100000.0
2008-11-04 01:50:00,0.58965,0.5902,0.58965,0.5899,53300000.0
2008-11-04 01:55:00,0.5899,0.5905,0.5898,0.5904,69300000.0
2008-11-04 02:00:00,0.5905,0.59095,0.59005,0.59085,41400000.0
2008-11-04 02:05:00,0.59085,0.59095,0.59025,0.59035,34800000.0
2008-11-04 02:10:00,0.59035,0.59105,0.5902,0.59095,101200000.0
2008-11-04 02:15:00,0.591,0.59155,0.5908,0.59135,60900000.0
2008-11-04 02:20:00,0.59135,0.59135,0.5909,0.5909,35300000.0
2008-11-04 02:25:00,0.5909,0.5909,0.5905,0.5905,28100000.0
2008-11-04 02:30:00,0.59055,0.5912,0.5903,0.59075,86400000.0
2008-11-04 02:35:00,0.59075,0.5908,0.5895,0.58995,83000000.0
2008-11-04 02:40:00,0.59005,0.5902,0.5896,0.5896,113100000.0
2008-11-04 02:45:00,0.5896,0.5904,0.58895,0.5902,75100000.0
2008-11-04 02:50:00,0.59015,0.5907,0.5901,0.5905,45200000.0
2008-11-04 02:55:00,0.59045,0.59095,0.5903,0.5906,86700000.0
2008-11-04 03:00:00,0.5906,0.5911,0.5906,0.5908,76800000.0
2008-11-04 03:05:00,0.59085,0.59095,0.5903,0.5904,137300000.0
2008-11-04 03:10:00,0.59045,0.5905,0.58995,0.59035,95200000.0
2008-11-04 03:15:00,0.59035,0.5904,0.589,0.589,157100000.0
2008-11-04 03:20:00,0.5888,0.58925,0.5885,0.589,134600000.0
2008-11-04 03:25:00,0.5892,0.5892,0.58815,0.58815,46600000.0
2008-11-04 03:30:00,0.5883,0.5885,0.5882,0.5882,123800000.0
2008-11-04 03:35:00,0.58755,0.5894,0.58719,0.589,190700000.0
2008-11-04 03:40:00,0.5891,0.58945,0.58848,0.58875,116400000.0
2008-11-04 03:45:00,0.58905,0.5891,0.5887,0.5887,63100000.0
2008-11-04 03:50:00,0.58865,0.589,0.58865,0.589,27800000.0
2008-11-04 03:55:00,0.58855,0.5897,0.58845,0.5896,60800000.0
2008-11-04 04:00:00,0.5897,0.58985,0.5895,0.5895,26500000.0
2008-11-04 04:05:00,0.5895,0.58995,0.5895,0.58995,16400000.0
2008-11-04 04:10:00,0.5899,0.58995,0.5896,0.5899,35200000.0
2008-11-04 04:15:00,0.58995,0.5901,0.58965,0.59,31600000.0
2008-11-04 04:20:00,0.59,0.59,0.5896,0.5896,165400000.0
2008-11-04 04:25:00,0.5896,0.5896,0.5894,0.5894,57600000.0
2008-11-04 04:30:00,0.5894,0.5899,0.5894,0.5898,30800000.0
2008-11-04 04:35:00,0.5899,0.59025,0.589,0.589,41400000.0
2008-11-04 04:40:00,0.5892,0.5892,0.5883,0.5883,24600000.0
2008-11-04 04:45:00,0.5883,0.5885,0.58775,0.5883,36600000.0
2008-11-04 04:50:00,0.5883,0.5889,0.5883,0.5885,142800000.0
2008-11-04 04:55:00,0.5885,0.58875,0.5885,0.5885,220400000.0
2008-11-04 05:00:00,0.5885,0.5886,0.5883,0.5883,181200000.0
2008-11-04 05:05:00,0.5883,0.5883,0.58725,0.588,94200000.0
2008-11-04 05:10:00,0.588,0.58865,0.5879,0.58865,58700000.0
2008-11-04 05:15:00,0.58875,0.58905,0.58835,0.5884,92800000.0
2008-11-04 05:20:00,0.5884,0.58905,0.58775,0.5882,103500000.0
2008-11-04 05:25:00,0.5882,0.58875,0.5876,0.588,140800000.0
2008-11-04 05:30:00,0.5881,0.5881,0.5864,0.5868,227000000.0
2008-11-04 05:35:00,0.5868,0.5889,0.586,0.5889,133400000.0
2008-11-04 05:40:00,0.5889,0.5889,0.5867,0.5874,178300000.0
2008-11-04 05:45:00,0.5876,0.58795,0.5863,0.5878,143000000.0
2008-11-04 05:50:00,0.58755,0.5885,0.58695,0.58735,113400000.0
2008-11-04 05:55:00,0.5873,0.58735,0.58655,0.58675,61300000.0
2008-11-04 06:00:00,0.5866,0.5868,0.5856,0.5861,140000000.0
2008-11-04 06:05:00,0.58595,0.58715,0.5853,0.58585,99000000.0
2008-11-04 06:10:00,0.58595,0.5863,0.5847,0.58525,42000000.0
2008-11-04 06:15:00,0.5851,0.586,0.58465,0.5857,85400000.0
2008-11-04 06:20:00,0.5856,0.5856,0.58425,0.5853,45500000.0
2008-11-04 06:25:00,0.58465,0.585,0.5844,0.5846,53800000.0
2008-11-04 06:30:00,0.5846,0.58535,0.5846,0.5853,94800000.0
2008-11-04 06:35:00,0.58525,0.58625,0.5852,0.5861,58100000.0
2008-11-04 06:40:00,0.5861,0.58735,0.5861,0.5873,53800000.0
2008-11-04 06:45:00,0.5873,0.58745,0.58675,0.587,97100000.0
2008-11-04 06:50:00,0.587,0.58735,0.58695,0.5871,101400000.0
2008-11-04 06:55:00,0.58725,0.5879,0.587,0.58775,92300000.0
2008-11-04 07:00:00,0.5878,0.58795,0.58655,0.5873,156400000.0
2008-11-04 07:05:00,0.58745,0.58765,0.58645,0.5869,61700000.0
2008-11-04 07:10:00,0.5869,0.58735,0.5868,0.58685,71400000.0
2008-11-04 07:15:00,0.5868,0.5868,0.5857,0.58625,37800000.0
2008-11-04 07:20:00,0.5864,0.5866,0.58605,0.58622,30600000.0
2008-11-04 07:25:00,0.5862,0.58645,0.586,0.58615,31000000.0
2008-11-04 07:30:00,0.5865,0.58725,0.58615,0.58635,27000000.0
2008-11-04 07:35:00,0.5865,0.5871,0.58625,0.5864,69400000.0
2008-11-04 07:40:00,0.5867,0.5871,0.58525,0.5853,34600000.0
2008-11-04 07:45:00,0.5855,0.5861,0.5852,0.58555,31800000.0
2008-11-04 07:50:00,0.5855,0.58565,0.5854,0.58565,23000000.0
2008-11-04 07:55:00,0.5855,0.5859,0.5855,0.58585,32600000.0
2008-11-04 08:00:00,0.5859,0.5862,0.5853,0.5862,195400000.0
2008-11-04 08:05:00,0.58625,0.58695,0.5855,0.5861,97200000.0
2008-11-04 08:10:00,0.58588,0.5886,0.58588,0.5886,191000000.0
2008-11-04 08:15:00,0.58875,0.59,0.58825,0.59,47600000.0
2008-11-04 08:20:00,0.59005,0.59005,0.58795,0.58795,84300000.0
2008-11-04 08:25:00,0.58775,0.5894,0.5875,0.5893,90300000.0
2008-11-04 08:30:00,0.5894,0.5895,0.58867,0.58867,171400000.0
2008-11-04 08:35:00,0.58905,0.58965,0.58884,0.5895,102800000.0
2008-11-04 08:40:00,0.58965,0.5903,0.5895,0.5903,70400000.0
2008-11-04 08:45:00,0.5898,0.58985,0.589,0.589,70200000.0
2008-11-04 08:50:00,0.589,0.589,0.58822,0.589,24500000.0
2008-11-04 08:55:00,0.58839,0.589,0.58815,0.5884,50800000.0
2008-11-04 09:00:00,0.58825,0.58895,0.5878,0.58835,120100000.0
2008-11-04 09:05:00,0.58835,0.58925,0.5883,0.5886,122000000.0
2008-11-04 09:10:00,0.5886,0.5886,0.5875,0.58775,189700000.0
2008-11-04 09:15:00,0.58775,0.588,0.58745,0.5879,156500000.0
2008-11-04 09:20:00,0.5879,0.588,0.58733,0.58785,221100000.0
2008-11-04 09:25:00,0.58815,0.59215,0.58815,0.5912,210600000.0
2008-11-04 09:30:00,0.59115,0.5914,0.5904,0.5906,319300000.0
2008-11-04 09:35:00,0.5906,0.59065,0.5892,0.59035,513800000.0
2008-11-04 09:40:00,0.5903,0.59065,0.59005,0.59065,68300000.0
2008-11-04 09:45:00,0.5907,0.59095,0.58955,0.59015,301500000.0
2008-11-04 09:50:00,0.59015,0.59055,0.5898,0.5898,130300000.0
2008-11-04 09:55:00,0.5898,0.59105,0.5888,0.5902,679400000.0
2008-11-04 10:00:00,0.5902,0.59035,0.5888,0.58885,197300000.0
2008-11-04 10:05:00,0.5889,0.5894,0.5888,0.5892,142200000.0
2008-11-04 10:10:00,0.5892,0.59075,0.5892,0.5904,131800000.0
2008-11-04 10:15:00,0.5904,0.5907,0.58956,0.58956,398200001.0
2008-11-04 10:20:00,0.59,0.59235,0.59,0.59155,250500000.0
2008-11-04 10:25:00,0.5916,0.59235,0.59145,0.5922,168200000.0
2008-11-04 10:30:00,0.59215,0.5925,0.5909,0.5913,171000000.0
2008-11-04 10:35:00,0.5913,0.5918,0.59045,0.5905,75600000.0
2008-11-04 10:40:00,0.59095,0.5919,0.5903,0.5918,381900000.0
2008-11-04 10:45:00,0.5918,0.59255,0.591,0.5919,624100000.0
2008-11-04 10:50:00,0.5919,0.59285,0.5919,0.59205,260500001.0
2008-11-04 10:55:00,0.59215,0.593,0.5921,0.593,146700000.0
2008-11-04 11:00:00,0.5931,0.5941,0.5922,0.5922,261400000.0
2008-11-04 11:05:00,0.59225,0.5927,0.5921,0.59235,102000000.0
2008-11-04 11:10:00,0.59235,0.59315,0.5922,0.59305,131400000.0
2008-11-04 11:15:00,0.59295,0.59335,0.5925,0.5925,1526500053.0
2008-11-04 11:20:00,0.5925,0.5931,0.5919,0.5919,196800000.0
2008-11-04 11:25:00,0.59195,0.59265,0.5919,0.5921,75700000.0
2008-11-04 11:30:00,0.59225,0.59245,0.59195,0.592,155000000.0
2008-11-04 11:35:00,0.592,0.5924,0.59145,0.5921,185700000.0
2008-11-04 11:40:00,0.59215,0.59225,0.59135,0.59205,192900000.0
2008-11-04 11:45:00,0.5921,0.59255,0.59145,0.5923,319200000.0
2008-11-04 11:50:00,0.59235,0.5927,0.5919,0.59255,143000000.0
2008-11-04 11:55:00,0.59245,0.59335,0.5922,0.5931,313600000.0
2008-11-04 12:00:00,0.5931,0.5947,0.5926,0.5947,190900000.0
2008-11-04 12:05:00,0.5947,0.59475,0.59395,0.59405,311600001.0
2008-11-04 12:10:00,0.59405,0.595,0.59405,0.59435,123600000.0
2008-11-04 12:15:00,0.5944,0.5955,0.5943,0.59525,365200000.0
2008-11-04 12:20:00,0.5952,0.59685,0.5951,0.59665,438300000.0
2008-11-04 12:25:00,0.5966,0.5975,0.5964,0.59695,455500000.0
2008-11-04 12:30:00,0.59685,0.59705,0.59675,0.59675,572900000.0
2008-11-04 12:35:00,0.59685,0.59705,0.59655,0.59675,158900000.0
2008-11-04 12:40:00,0.59665,0.59715,0.5966,0.5968,68100000.0
2008-11-04 12:45:00,0.5968,0.59705,0.59655,0.59665,77800000.0
2008-11-04 12:50:00,0.5967,0.59715,0.5967,0.5968,107500000.0
2008-11-04 12:55:00,0.5968,0.59735,0.59675,0.597,294500000.0
2008-11-04 13:00:00,0.59705,0.59735,0.5965,0.5971,196300000.0
2008-11-04 13:05:00,0.5971,0.5971,0.5956,0.5956,194300000.0
2008-11-04 13:10:00,0.5956,0.5969,0.5956,0.59615,134200000.0
2008-11-04 13:15:00,0.596,0.5966,0.59555,0.5964,197000000.0
2008-11-04 13:20:00,0.5964,0.5967,0.59605,0.5965,174100000.0
2008-11-04 13:25:00,0.5965,0.59715,0.5965,0.597,571099998.0
2008-11-04 13:30:00,0.59705,0.59735,0.59685,0.59705,437900002.0
2008-11-04 13:35:00,0.597,0.5972,0.5968,0.59715,180900000.0
2008-11-04 13:40:00,0.59705,0.59735,0.5968,0.59725,231299997.0
2008-11-04 13:45:00,0.5973,0.6001,0.5973,0.5998,348400000.0
2008-11-04 13:50:00,0.5998,0.5998,0.5992,0.5995,171300000.0
2008-11-04 13:55:00,0.5995,0.59955,0.5979,0.5986,125400000.0
2008-11-04 14:00:00,0.5986,0.5986,0.59755,0.59795,195600000.0
2008-11-04 14:05:00,0.59795,0.598,0.59705,0.59765,207300000.0
2008-11-04 14:10:00,0.59745,0.59995,0.59745,0.59955,170200000.0
2008-11-04 14:15:00,0.59965,0.60045,0.59965,0.6001,548500000.0
2008-11-04 14:20:00,0.6001,0.60025,0.6001,0.6001,646000000.0
2008-11-04 14:25:00,0.6001,0.6016,0.59965,0.6011,379800000.0
2008-11-04 14:30:00,0.60105,0.60435,0.60105,0.6037,401200000.0
2008-11-04 14:35:00,0.6038,0.60565,0.6034,0.6048,252800000.0
2008-11-04 14:40:00,0.6049,0.6073,0.6049,0.6071,354700000.0
2008-11-04 14:45:00,0.607,0.6078,0.60635,0.60705,263800000.0
2008-11-04 14:50:00,0.607,0.6079,0.60665,0.6072,386500000.0
2008-11-04 14:55:00,0.6072,0.6076,0.60655,0.60755,169500000.0
2008-11-04 15:00:00,0.6077,0.6091,0.6065,0.6068,272700000.0
2008-11-04 15:05:00,0.60685,0.60815,0.60665,0.60685,150700000.0
2008-11-04 15:10:00,0.60695,0.6074,0.60605,0.60705,238400001.0
2008-11-04 15:15:00,0.60705,0.6074,0.6063,0.6064,333400000.0
2008-11-04 15:20:00,0.6064,0.6084,0.60555,0.6078,835800000.0
2008-11-04 15:25:00,0.6078,0.6081,0.6074,0.60765,497000000.0
2008-11-04 15:30:00,0.6078,0.6091,0.60735,0.6078,269500000.0
2008-11-04 15:35:00,0.60785,0.6079,0.6054,0.6054,254200000.0
2008-11-04 15:40:00,0.6054,0.6055,0.60455,0.6049,151900000.0
2008-11-04 15:45:00,0.6049,0.60565,0.60485,0.60555,383400000.0
2008-11-04 15:50:00,0.60555,0.6063,0.60535,0.606,252200000.0
2008-11-04 15:55:00,0.60585,0.60635,0.6054,0.6063,235100000.0
2008-11-04 16:00:00,0.6067,0.60885,0.6066,0.6086,266000000.0
2008-11-04 16:05:00,0.60835,0.60835,0.6059,0.6061,282600001.0
2008-11-04 16:10:00,0.6061,0.6062,0.60495,0.6062,70000000.0
2008-11-04 16:15:00,0.6062,0.6063,0.60534,0.6063,61600000.0
2008-11-04 16:20:00,0.6063,0.60725,0.606,0.6071,58800000.0
2008-11-04 16:25:00,0.607,0.6072,0.60565,0.60595,151100000.0
2008-11-04 16:30:00,0.606,0.6062,0.60485,0.60565,293200001.0
2008-11-04 16:35:00,0.6057,0.60785,0.60555,0.60785,139400000.0
2008-11-04 16:40:00,0.60785,0.60785,0.6062,0.6073,140700000.0
2008-11-04 16:45:00,0.6073,0.6073,0.6055,0.6056,323600000.0
2008-11-04 16:50:00,0.60565,0.60665,0.60525,0.6058,182200000.0
2008-11-04 16:55:00,0.60575,0.60575,0.6046,0.60485,119000000.0
2008-11-04 17:00:00,0.60475,0.6049,0.60415,0.60435,217900000.0
2008-11-04 17:05:00,0.6044,0.6056,0.6044,0.6051,112300000.0
2008-11-04 17:10:00,0.6052,0.6063,0.60465,0.6062,184200000.0
2008-11-04 17:15:00,0.60585,0.60765,0.6058,0.60755,71800000.0
2008-11-04 17:20:00,0.60755,0.6084,0.6072,0.60775,145500000.0
2008-11-04 17:25:00,0.608,0.6081,0.60705,0.6073,73300000.0
2008-11-04 17:30:00,0.6073,0.6092,0.6073,0.6091,223600000.0
2008-11-04 17:35:00,0.6091,0.6107,0.6091,0.61005,257200000.0
2008-11-04 17:40:00,0.61015,0.61035,0.6096,0.61035,181300000.0
2008-11-04 17:45:00,0.61035,0.61185,0.6102,0.61105,252600000.0
2008-11-04 17:50:00,0.61105,0.6111,0.6097,0.6098,454300000.0
2008-11-04 17:55:00,0.6098,0.6101,0.60735,0.6078,550400000.0
2008-11-04 18:00:00,0.6079,0.61115,0.6078,0.6108,484100000.0
2008-11-04 18:05:00,0.6108,0.6119,0.6108,0.61155,622900001.0
2008-11-04 18:10:00,0.61175,0.6125,0.61155,0.6116,203000000.0
2008-11-04 18:15:00,0.6116,0.6116,0.60945,0.60945,215700000.0
2008-11-04 18:20:00,0.6094,0.6098,0.6085,0.6095,338500000.0
2008-11-04 18:25:00,0.60945,0.60945,0.60835,0.60855,80600000.0
2008-11-04 18:30:00,0.60855,0.6102,0.6085,0.6101,179600000.0
2008-11-04 18:35:00,0.6101,0.6113,0.6088,0.61,419400000.0
2008-11-04 18:40:00,0.61,0.61045,0.61,0.61045,95900000.0
2008-11-04 18:45:00,0.6104,0.6107,0.61002,0.6106,90300000.0
2008-11-04 18:50:00,0.6106,0.6127,0.6104,0.6119,180800000.0
2008-11-04 18:55:00,0.6119,0.61195,0.6106,0.61165,205700000.0
2008-11-04 19:00:00,0.6116,0.6118,0.60965,0.60965,109200000.0
2008-11-04 19:05:00,0.60965,0.6101,0.6084,0.6101,133000000.0
2008-11-04 19:10:00,0.61025,0.6109,0.60915,0.60985,136200000.0
2008-11-04 19:15:00,0.61045,0.61205,0.609,0.6094,268100000.0
2008-11-04 19:20:00,0.6094,0.6101,0.60935,0.6099,184800000.0
2008-11-04 19:25:00,0.6099,0.6099,0.609,0.6091,104200000.0
2008-11-04 19:30:00,0.6091,0.6093,0.60835,0.60875,133400000.0
2008-11-04 19:35:00,0.60875,0.6092,0.60825,0.60895,165900000.0
2008-11-04 19:40:00,0.60895,0.61005,0.60749,0.60768,99600000.0
2008-11-04 19:45:00,0.6079,0.60835,0.6079,0.608,43000000.0
2008-11-04 19:50:00,0.6081,0.60815,0.60698,0.60706,98200000.0
2008-11-04 19:55:00,0.60699,0.6078,0.60699,0.6077,66300000.0
2008-11-04 20:00:00,0.6077,0.6077,0.60715,0.6072,20100000.0
2008-11-04 20:05:00,0.60735,0.6075,0.607,0.60745,27700000.0
2008-11-04 20:10:00,0.60745,0.6075,0.60708,0.60725,15600000.0
2008-11-04 20:15:00,0.60725,0.60725,0.6066,0.60715,78000000.0
2008-11-04 20:20:00,0.6069,0.60755,0.60625,0.60745,155400000.0
2008-11-04 20:25:00,0.60755,0.6082,0.6075,0.60755,55200000.0
2008-11-04 20:30:00,0.6076,0.60795,0.60625,0.60625,136400000.0
2008-11-04 20:35:00,0.6063,0.6063,0.6055,0.60605,246800000.0
2008-11-04 20:40:00,0.60605,0.60605,0.60501,0.6051,84200000.0
2008-11-04 20:45:00,0.6055,0.60575,0.6048,0.6055,89000000.0
2008-11-04 20:50:00,0.6054,0.60565,0.60485,0.60565,61200000.0
2008-11-04 20:55:00,0.6055,0.60551,0.60485,0.60515,98300000.0
2008-11-04 21:00:00,0.6055,0.6055,0.6051,0.60525,138800000.0
2008-11-04 21:05:00,0.6051,0.6054,0.6043,0.6048,127500000.0
2008-11-04 21:10:00,0.6049,0.60545,0.6048,0.60505,55900000.0
2008-11-04 21:15:00,0.60515,0.60515,0.60455,0.6051,124300000.0
2008-11-04 21:20:00,0.6051,0.6051,0.60355,0.60445,238200000.0
2008-11-04 21:25:00,0.604,0.6047,0.60371,0.60465,39100000.0
2008-11-04 21:30:00,0.6046,0.6055,0.60445,0.6046,78000000.0
2008-11-04 21:35:00,0.6048,0.6048,0.603,0.6034,224100000.0
2008-11-04 21:40:00,0.6034,0.6055,0.6034,0.60435,193000000.0
2008-11-04 21:45:00,0.60435,0.6046,0.6033,0.6033,182700000.0
2008-11-04 21:50:00,0.60325,0.60335,0.6027,0.60285,165400000.0
2008-11-04 21:55:00,0.6027,0.60295,0.60205,0.60295,90000000.0
2008-11-04 22:00:00,0.60295,0.60295,0.6025,0.6025,38300000.0
2008-11-04 22:05:00,0.60245,0.6025,0.6024,0.60245,27400000.0
2008-11-04 22:10:00,0.60235,0.6025,0.60235,0.6025,23800000.0
2008-11-04 22:15:00,0.6025,0.60285,0.60181,0.60224,82000000.0
2008-11-04 22:20:00,0.6026,0.60275,0.6025,0.6025,147600000.0
2008-11-04 22:25:00,0.6025,0.6039,0.6025,0.6034,148300000.0
2008-11-04 22:30:00,0.6034,0.60395,0.6028,0.60355,154000000.0
2008-11-04 22:35:00,0.6036,0.6037,0.60275,0.60345,71300000.0
2008-11-04 22:40:00,0.6035,0.6035,0.603,0.60335,91300000.0
2008-11-04 22:45:00,0.6034,0.6049,0.60335,0.6049,79100000.0
2008-11-04 22:50:00,0.6049,0.606,0.60435,0.6045,344200000.0
2008-11-04 22:55:00,0.6044,0.605,0.6044,0.605,58200000.0
2008-11-04 23:00:00,0.60505,0.6054,0.605,0.60535,54100000.0
2008-11-04 23:05:00,0.6057,0.6061,0.60525,0.60535,41400000.0
2008-11-04 23:10:00,0.60535,0.6055,0.60494,0.60545,25100000.0
2008-11-04 23:15:00,0.60545,0.6059,0.60545,0.6059,34900000.0
2008-11-04 23:20:00,0.60595,0.6068,0.6056,0.6056,70900000.0
2008-11-04 23:25:00,0.6057,0.6058,0.6042,0.6047,144700000.0
2008-11-04 23:30:00,0.6046,0.6047,0.6034,0.6039,158700000.0
2008-11-04 23:35:00,0.60385,0.60385,0.60298,0.60345,78500000.0
2008-11-04 23:40:00,0.6035,0.6051,0.6035,0.60455,142400000.0
2008-11-04 23:45:00,0.60465,0.6054,0.6039,0.60425,249700000.0
2008-11-04 23:50:00,0.60392,0.60443,0.60389,0.60435,45600000.0
2008-11-04 23:55:00,0.6043,0.60555,0.60395,0.60545,197900000.0
2008-11-05 00:00:00,0.6054,0.60558,0.60448,0.60545,57400000.0
2008-11-05 00:05:00,0.60485,0.6058,0.60485,0.60531,72600000.0
2008-11-05 00:10:00,0.6055,0.6058,0.60515,0.6055,44600000.0
2008-11-05 00:15:00,0.6052,0.60585,0.6052,0.6056,31000000.0
2008-11-05 00:20:00,0.6052,0.60575,0.6052,0.6057,30200000.0
2008-11-05 00:25:00,0.60575,0.60665,0.60575,0.60585,28800000.0
2008-11-05 00:30:00,0.60585,0.6063,0.6045,0.6051,56600000.0
2008-11-05 00:35:00,0.6053,0.6056,0.60485,0.6051,128200000.0
2008-11-05 00:40:00,0.60525,0.6073,0.6052,0.60595,182600000.0
2008-11-05 00:45:00,0.60585,0.60665,0.6049,0.6055,195800000.0
2008-11-05 00:50:00,0.60555,0.60595,0.60511,0.6058,83400000.0
2008-11-05 00:55:00,0.60585,0.6061,0.60565,0.60605,102700000.0
2008-11-05 01:00:00,0.60605,0.60645,0.6056,0.60635,287300000.0
2008-11-05 01:05:00,0.60665,0.60735,0.6064,0.60735,144400000.0
2008-11-05 01:10:00,0.6074,0.6079,0.6072,0.6075,98700000.0
2008-11-05 01:15:00,0.60765,0.60805,0.6066,0.60685,53600000.0
2008-11-05 01:20:00,0.607,0.60705,0.6063,0.6065,62100000.0
2008-11-05 01:25:00,0.6065,0.60685,0.60605,0.6064,94100000.0
2008-11-05 01:30:00,0.6061,0.6071,0.60605,0.607,81600000.0
2008-11-05 01:35:00,0.6071,0.60775,0.6061,0.6061,43000000.0
2008-11-05 01:40:00,0.6061,0.6062,0.6045,0.60465,54000000.0
2008-11-05 01:45:00,0.60465,0.60575,0.6041,0.6057,190200000.0
2008-11-05 01:50:00,0.6056,0.6066,0.60545,0.60655,154000000.0
2008-11-05 01:55:00,0.6067,0.60685,0.606,0.6061,149200000.0
2008-11-05 02:00:00,0.6063,0.6064,0.60575,0.6061,145200000.0
2008-11-05 02:05:00,0.60575,0.60585,0.60485,0.60485,183400000.0
2008-11-05 02:10:00,0.6048,0.60495,0.60425,0.60495,91000000.0
2008-11-05 02:15:00,0.60481,0.60496,0.6044,0.6047,79200000.0
2008-11-05 02:20:00,0.6045,0.60465,0.6045,0.6046,117600000.0
2008-11-05 02:25:00,0.6046,0.6046,0.60375,0.60425,459700000.0
2008-11-05 02:30:00,0.60435,0.6046,0.6038,0.60403,118500000.0
2008-11-05 02:35:00,0.60435,0.60505,0.6043,0.6048,90600000.0
2008-11-05 02:40:00,0.6051,0.606,0.6051,0.6057,124600000.0
2008-11-05 02:45:00,0.6057,0.6059,0.60495,0.6057,239600000.0
2008-11-05 02:50:00,0.6057,0.6057,0.6048,0.60565,129000000.0
2008-11-05 02:55:00,0.6056,0.6056,0.6051,0.60515,73400000.0
2008-11-05 03:00:00,0.60525,0.60615,0.6048,0.6056,141100000.0
2008-11-05 03:05:00,0.6057,0.60575,0.6047,0.60505,93600000.0
2008-11-05 03:10:00,0.60505,0.60505,0.6044,0.6046,229500000.0
2008-11-05 03:15:00,0.6047,0.60525,0.6044,0.60482,60400000.0
2008-11-05 03:20:00,0.60515,0.60525,0.60375,0.6046,318800000.0
2008-11-05 03:25:00,0.6045,0.6055,0.6045,0.6053,162800000.0
2008-11-05 03:30:00,0.6053,0.6053,0.6041,0.6042,217300000.0
2008-11-05 03:35:00,0.6042,0.6045,0.6036,0.6039,297900000.0
2008-11-05 03:40:00,0.60385,0.60435,0.60385,0.6042,112100000.0
2008-11-05 03:45:00,0.6041,0.6042,0.6038,0.604,124400000.0
2008-11-05 03:50:00,0.604,0.6048,0.604,0.6043,82600000.0
2008-11-05 03:55:00,0.6041,0.6046,0.6041,0.60435,53800000.0
2008-11-05 04:00:00,0.60435,0.6048,0.6043,0.6048,102300000.0
2008-11-05 04:05:00,0.6047,0.6047,0.6042,0.6044,134900000.0
2008-11-05 04:10:00,0.6044,0.60455,0.6039,0.60425,1257799987.0
2008-11-05 04:15:00,0.60425,0.60495,0.6034,0.6043,244200000.0
2008-11-05 04:20:00,0.6042,0.6049,0.604,0.6047,274000000.0
2008-11-05 04:25:00,0.6047,0.6048,0.6038,0.60465,140500000.0
2008-11-05 04:30:00,0.6047,0.60485,0.60435,0.60435,79400000.0
2008-11-05 04:35:00,0.6044,0.60565,0.6044,0.60545,414399998.0
2008-11-05 04:40:00,0.6054,0.6055,0.60475,0.605,101200000.0
2008-11-05 04:45:00,0.60495,0.60495,0.6039,0.6048,89400000.0
2008-11-05 04:50:00,0.6049,0.6054,0.60395,0.6045,156200000.0
2008-11-05 04:55:00,0.6047,0.6048,0.6037,0.6047,61200000.0
2008-11-05 05:00:00,0.6041,0.60505,0.60355,0.6047,117800000.0
2008-11-05 05:05:00,0.6047,0.60485,0.60395,0.60415,225100000.0
2008-11-05 05:10:00,0.60415,0.6065,0.60415,0.60565,101300000.0
2008-11-05 05:15:00,0.60565,0.60615,0.6049,0.6049,103400000.0
2008-11-05 05:20:00,0.6049,0.60495,0.60456,0.6049,98200000.0
2008-11-05 05:25:00,0.6049,0.605,0.60441,0.6046,93900000.0
2008-11-05 05:30:00,0.6048,0.60505,0.60362,0.6043,61800000.0
2008-11-05 05:35:00,0.60415,0.60495,0.6034,0.6035,175200000.0
2008-11-05 05:40:00,0.60365,0.60435,0.60365,0.6042,66600000.0
2008-11-05 05:45:00,0.6042,0.6042,0.6034,0.6038,69500000.0
2008-11-05 05:50:00,0.6038,0.6045,0.60345,0.6044,190100000.0
2008-11-05 05:55:00,0.60435,0.6049,0.6042,0.6045,83200000.0
2008-11-05 06:00:00,0.6045,0.6045,0.6041,0.6041,50600000.0
2008-11-05 06:05:00,0.6041,0.6042,0.6032,0.6032,148500000.0
2008-11-05 06:10:00,0.60305,0.60345,0.602,0.6034,380200000.0
2008-11-05 06:15:00,0.60325,0.60325,0.5993,0.601,243000000.0
2008-11-05 06:20:00,0.6011,0.60195,0.6007,0.60195,161200000.0
2008-11-05 06:25:00,0.602,0.60315,0.6019,0.6021,185200000.0
2008-11-05 06:30:00,0.6022,0.6029,0.602,0.60205,108400000.0
2008-11-05 06:35:00,0.60205,0.6023,0.5981,0.59935,264100000.0
2008-11-05 06:40:00,0.59895,0.602,0.59875,0.60175,170000000.0
2008-11-05 06:45:00,0.6017,0.6032,0.6014,0.6018,180600000.0
2008-11-05 06:50:00,0.6019,0.603,0.6019,0.60225,111600000.0
2008-11-05 06:55:00,0.6024,0.60325,0.6023,0.6028,61600000.0
2008-11-05 07:00:00,0.6028,0.6028,0.6015,0.60185,83200000.0
2008-11-05 07:05:00,0.6019,0.6028,0.60145,0.60205,118800000.0
2008-11-05 07:10:00,0.60235,0.6028,0.60215,0.60245,62600000.0
2008-11-05 07:15:00,0.6024,0.60305,0.60165,0.6028,139200000.0
2008-11-05 07:20:00,0.60285,0.60405,0.6026,0.60295,99600000.0
2008-11-05 07:25:00,0.60345,0.6039,0.6012,0.60295,202000000.0
2008-11-05 07:30:00,0.60285,0.603,0.60195,0.6025,150200000.0
2008-11-05 07:35:00,0.60265,0.60395,0.60255,0.6038,403800000.0
2008-11-05 07:40:00,0.6037,0.60415,0.60325,0.60405,76200000.0
2008-11-05 07:45:00,0.6039,0.6043,0.6035,0.6043,94600000.0
2008-11-05 07:50:00,0.60415,0.60415,0.6034,0.6037,130500000.0
2008-11-05 07:55:00,0.60332,0.60385,0.60316,0.60385,75000000.0
2008-11-05 08:00:00,0.6038,0.6061,0.6038,0.6053,263100000.0
2008-11-05 08:05:00,0.6054,0.60545,0.60495,0.6051,110400000.0
2008-11-05 08:10:00,0.6051,0.6051,0.60403,0.60495,59500000.0
2008-11-05 08:15:00,0.60525,0.60565,0.604,0.6041,184200000.0
2008-11-05 08:20:00,0.60435,0.6053,0.60435,0.60482,119800000.0
2008-11-05 08:25:00,0.6055,0.60575,0.6047,0.60525,105200000.0
2008-11-05 08:30:00,0.6053,0.6059,0.6052,0.6055,107600000.0
2008-11-05 08:35:00,0.6055,0.606,0.6051,0.606,87400000.0
2008-11-05 08:40:00,0.606,0.6067,0.6057,0.6065,108700000.0
2008-11-05 08:45:00,0.6066,0.6066,0.6058,0.606,67100000.0
2008-11-05 08:50:00,0.606,0.606,0.6053,0.6057,71500000.0
2008-11-05 08:55:00,0.6058,0.6059,0.60395,0.6041,124800000.0
2008-11-05 09:00:00,0.60425,0.60435,0.60233,0.6026,193700000.0
2008-11-05 09:05:00,0.60275,0.60395,0.60265,0.603,301600000.0
2008-11-05 09:10:00,0.60315,0.6035,0.6017,0.6029,354600000.0
2008-11-05 09:15:00,0.60285,0.60285,0.60065,0.60165,235800000.0
2008-11-05 09:20:00,0.6017,0.60225,0.60075,0.60075,254200000.0
2008-11-05 09:25:00,0.601,0.60225,0.601,0.6018,159800000.0
2008-11-05 09:30:00,0.6018,0.60265,0.60035,0.6009,355100000.0
2008-11-05 09:35:00,0.6011,0.603,0.60105,0.6021,399400000.0
2008-11-05 09:40:00,0.60215,0.60305,0.6013,0.6013,279500000.0
2008-11-05 09:45:00,0.60135,0.6014,0.6,0.6012,277700000.0
2008-11-05 09:50:00,0.6012,0.60135,0.6005,0.6011,299300000.0
2008-11-05 09:55:00,0.6011,0.6011,0.5975,0.59785,444100000.0
2008-11-05 10:00:00,0.59785,0.5998,0.59775,0.59905,494400000.0
2008-11-05 10:05:00,0.59925,0.5994,0.59875,0.59875,343200000.0
2008-11-05 10:10:00,0.5988,0.59965,0.59805,0.59875,237800000.0
2008-11-05 10:15:00,0.59855,0.59855,0.59705,0.59815,360100000.0
2008-11-05 10:20:00,0.5977,0.5978,0.5975,0.59755,90200000.0
2008-11-05 10:25:00,0.59755,0.59775,0.59615,0.5971,387100000.0
2008-11-05 10:30:00,0.5971,0.59915,0.5965,0.5979,392600000.0
2008-11-05 10:35:00,0.59815,0.59905,0.59715,0.59745,286900000.0
2008-11-05 10:40:00,0.5975,0.59825,0.5968,0.5982,241300000.0
2008-11-05 10:45:00,0.59835,0.59975,0.5972,0.5984,502200000.0
2008-11-05 10:50:00,0.5984,0.599,0.5976,0.5989,312300000.0
2008-11-05 10:55:00,0.59875,0.59935,0.59835,0.59845,245300000.0
2008-11-05 11:00:00,0.59845,0.5989,0.59825,0.5984,133100000.0
2008-11-05 11:05:00,0.5984,0.5994,0.5982,0.5993,186700000.0
2008-11-05 11:10:00,0.59895,0.5993,0.59755,0.59765,287100000.0
2008-11-05 11:15:00,0.59765,0.5979,0.59705,0.59725,231600000.0
2008-11-05 11:20:00,0.59725,0.5975,0.5969,0.5973,241500000.0
2008-11-05 11:25:00,0.59725,0.59885,0.5968,0.5986,305000000.0
2008-11-05 11:30:00,0.5986,0.5986,0.5978,0.598,79600000.0
2008-11-05 11:35:00,0.5979,0.598,0.59765,0.59775,140000000.0
2008-11-05 11:40:00,0.5978,0.5978,0.59539,0.59675,774800027.0
2008-11-05 11:45:00,0.5967,0.59705,0.59645,0.59695,172100000.0
2008-11-05 11:50:00,0.59695,0.597,0.59635,0.59645,165700000.0
2008-11-05 11:55:00,0.59645,0.59665,0.5957,0.59595,286500000.0
2008-11-05 12:00:00,0.5958,0.59665,0.595,0.59565,760000009.0
2008-11-05 12:05:00,0.5957,0.596,0.59525,0.59595,318900000.0
2008-11-05 12:10:00,0.59585,0.59635,0.5958,0.59635,317300000.0
2008-11-05 12:15:00,0.59635,0.59645,0.596,0.59635,325099997.0
2008-11-05 12:20:00,0.59635,0.5964,0.596,0.59625,1684299997.0
2008-11-05 12:25:00,0.5963,0.59755,0.5963,0.59755,234500000.0
2008-11-05 12:30:00,0.5978,0.5978,0.5971,0.59745,197600000.0
2008-11-05 12:35:00,0.59755,0.59855,0.5975,0.5981,160700000.0
2008-11-05 12:40:00,0.59825,0.59935,0.5981,0.5985,180600000.0
2008-11-05 12:45:00,0.5984,0.59985,0.59835,0.5997,299000000.0
2008-11-05 12:50:00,0.5997,0.60205,0.5997,0.60135,282600000.0
2008-11-05 12:55:00,0.6013,0.60195,0.60125,0.6018,278700000.0
2008-11-05 13:00:00,0.6018,0.6039,0.60175,0.6029,525900000.0
2008-11-05 13:05:00,0.603,0.603,0.60225,0.6029,226300000.0
2008-11-05 13:10:00,0.6029,0.60305,0.6024,0.60261,209800000.0
2008-11-05 13:15:00,0.6029,0.6029,0.60185,0.6027,220100000.0
2008-11-05 13:20:00,0.60265,0.60265,0.60205,0.6022,301900000.0
2008-11-05 13:25:00,0.6022,0.60285,0.60195,0.60225,291600000.0
2008-11-05 13:30:00,0.60215,0.60225,0.602,0.60205,390600000.0
2008-11-05 13:35:00,0.60205,0.60215,0.602,0.6021,112500000.0
2008-11-05 13:40:00,0.6021,0.60255,0.6021,0.6025,214800000.0
2008-11-05 13:45:00,0.6025,0.6047,0.60235,0.60445,629600000.0
2008-11-05 13:50:00,0.6044,0.606,0.60405,0.60535,477400000.0
2008-11-05 13:55:00,0.6054,0.60715,0.60525,0.60605,357000000.0
2008-11-05 14:00:00,0.6062,0.60625,0.6057,0.606,323200000.0
2008-11-05 14:05:00,0.606,0.60645,0.60575,0.6061,303500000.0
2008-11-05 14:10:00,0.6061,0.60625,0.6054,0.60615,107200000.0
2008-11-05 14:15:00,0.6061,0.60615,0.60535,0.60565,203500000.0
2008-11-05 14:20:00,0.60565,0.6058,0.6052,0.6056,177800000.0
2008-11-05 14:25:00,0.6056,0.6056,0.6053,0.6055,135400000.0
2008-11-05 14:30:00,0.6055,0.6055,0.60285,0.6043,166200000.0
2008-11-05 14:35:00,0.6043,0.60505,0.6041,0.60485,122800000.0
2008-11-05 14:40:00,0.6049,0.60565,0.6039,0.60425,272800000.0
2008-11-05 14:45:00,0.60435,0.60435,0.6033,0.6043,324000000.0
2008-11-05 14:50:00,0.60425,0.60495,0.6037,0.60395,225100000.0
2008-11-05 14:55:00,0.60395,0.604,0.6031,0.60375,254400000.0
2008-11-05 15:00:00,0.6039,0.60405,0.6032,0.60325,208800000.0
2008-11-05 15:05:00,0.6032,0.6035,0.60245,0.6026,372700000.0
2008-11-05 15:10:00,0.6026,0.6033,0.60235,0.60275,284800001.0
2008-11-05 15:15:00,0.60265,0.6029,0.60195,0.60225,374600000.0
2008-11-05 15:20:00,0.6023,0.60245,0.60195,0.6021,131900000.0
2008-11-05 15:25:00,0.6021,0.60225,0.6005,0.60145,347900000.0
2008-11-05 15:30:00,0.6014,0.60315,0.6014,0.603,213900000.0
2008-11-05 15:35:00,0.6031,0.6031,0.602,0.6028,73200000.0
2008-11-05 15:40:00,0.6028,0.60285,0.60245,0.60255,29800000.0
2008-11-05 15:45:00,0.6027,0.60455,0.6026,0.60405,190700000.0
2008-11-05 15:50:00,0.60405,0.6055,0.60375,0.60395,553800000.0
2008-11-05 15:55:00,0.60395,0.60395,0.60375,0.60375,55200000.0
2008-11-05 16:00:00,0.60375,0.6045,0.6036,0.60405,235100000.0
2008-11-05 16:05:00,0.6041,0.60465,0.604,0.6044,282200000.0
2008-11-05 16:10:00,0.6043,0.6044,0.60355,0.60365,272600000.0
2008-11-05 16:15:00,0.60375,0.60385,0.60268,0.60315,186300000.0
2008-11-05 16:20:00,0.6033,0.60445,0.603,0.60355,229900000.0
2008-11-05 16:25:00,0.60355,0.60365,0.60315,0.60325,102900000.0
2008-11-05 16:30:00,0.6033,0.60375,0.6026,0.6031,259300000.0
2008-11-05 16:35:00,0.6031,0.60325,0.602,0.60295,271600000.0
2008-11-05 16:40:00,0.60295,0.60295,0.60195,0.60195,539700004.0
2008-11-05 16:45:00,0.60185,0.6023,0.6007,0.60225,403400000.0
2008-11-05 16:50:00,0.60225,0.6025,0.6019,0.6024,133500000.0
2008-11-05 16:55:00,0.6024,0.6055,0.6024,0.60485,322100000.0
2008-11-05 17:00:00,0.60485,0.605,0.60355,0.605,158300000.0
2008-11-05 17:05:00,0.60495,0.6062,0.60455,0.6062,137200000.0
2008-11-05 17:10:00,0.6062,0.6065,0.60525,0.60555,233900000.0
2008-11-05 17:15:00,0.6054,0.6097,0.6054,0.6096,423600000.0
2008-11-05 17:20:00,0.60975,0.61055,0.6077,0.6081,340400000.0
2008-11-05 17:25:00,0.6081,0.609,0.6075,0.60875,142900000.0
2008-11-05 17:30:00,0.60875,0.61045,0.60815,0.60815,741200004.0
2008-11-05 17:35:00,0.6083,0.6085,0.6072,0.6074,287500000.0
2008-11-05 17:40:00,0.60735,0.60835,0.6072,0.60815,121200000.0
2008-11-05 17:45:00,0.6081,0.60925,0.6063,0.609,520600000.0
2008-11-05 17:50:00,0.60895,0.61025,0.6072,0.60955,404099992.0
2008-11-05 17:55:00,0.6097,0.6101,0.6075,0.6075,375800000.0
2008-11-05 18:00:00,0.6075,0.60815,0.60615,0.60665,413300000.0
2008-11-05 18:05:00,0.60705,0.60845,0.6063,0.6077,347900000.0
2008-11-05 18:10:00,0.6077,0.6077,0.6064,0.6077,141300000.0
2008-11-05 18:15:00,0.6079,0.60795,0.6054,0.60595,128700000.0
2008-11-05 18:20:00,0.60625,0.6064,0.6056,0.606,252600000.0
2008-11-05 18:25:00,0.6061,0.6062,0.60555,0.6056,277400000.0
2008-11-05 18:30:00,0.6056,0.6057,0.6039,0.60555,244400000.0
2008-11-05 18:35:00,0.6057,0.6061,0.60515,0.60535,194000000.0
2008-11-05 18:40:00,0.60535,0.60595,0.60525,0.60575,177400000.0
2008-11-05 18:45:00,0.6057,0.6058,0.60495,0.6057,118200000.0
2008-11-05 18:50:00,0.6057,0.60605,0.6052,0.60565,163900000.0
2008-11-05 18:55:00,0.60565,0.60685,0.60565,0.6066,161900000.0
2008-11-05 19:00:00,0.60665,0.60695,0.6059,0.606,126000000.0
2008-11-05 19:05:00,0.606,0.60695,0.606,0.6068,43200000.0
2008-11-05 19:10:00,0.60659,0.6068,0.60609,0.6068,79600000.0
2008-11-05 19:15:00,0.60635,0.6068,0.60575,0.6061,101000000.0
2008-11-05 19:20:00,0.6061,0.6066,0.6046,0.6066,40000000.0
2008-11-05 19:25:00,0.60655,0.60745,0.60505,0.60705,152600000.0
2008-11-05 19:30:00,0.607,0.607,0.60595,0.60595,106200000.0
2008-11-05 19:35:00,0.6061,0.6064,0.60215,0.60345,333800000.0
2008-11-05 19:40:00,0.6036,0.6036,0.60245,0.6031,121800000.0
2008-11-05 19:45:00,0.60315,0.6064,0.6031,0.60625,177800000.0
2008-11-05 19:50:00,0.60635,0.60635,0.6035,0.60445,129900000.0
2008-11-05 19:55:00,0.6043,0.6058,0.60395,0.6055,86900000.0
2008-11-05 20:00:00,0.6053,0.6056,0.60445,0.60485,66200000.0
2008-11-05 20:05:00,0.60485,0.605,0.60361,0.60485,77800000.0
2008-11-05 20:10:00,0.60485,0.6062,0.6044,0.6061,98100000.0
2008-11-05 20:15:00,0.606,0.60625,0.6056,0.606,87000000.0
2008-11-05 20:20:00,0.60595,0.60595,0.6051,0.6051,54800000.0
2008-11-05 20:25:00,0.60452,0.6057,0.6043,0.6055,88900000.0
2008-11-05 20:30:00,0.60565,0.6058,0.6044,0.6044,77700000.0
2008-11-05 20:35:00,0.6045,0.6045,0.6034,0.60373,49600000.0
2008-11-05 20:40:00,0.60363,0.6044,0.60331,0.6044,44700000.0
2008-11-05 20:45:00,0.6045,0.6046,0.60381,0.60401,29800000.0
2008-11-05 20:50:00,0.6043,0.6045,0.60388,0.60435,30200000.0
2008-11-05 20:55:00,0.6042,0.6044,0.60365,0.6038,47200000.0
2008-11-05 21:00:00,0.6037,0.6041,0.60314,0.60314,112000000.0
2008-11-05 21:05:00,0.604,0.604,0.60285,0.603,102300000.0
2008-11-05 21:10:00,0.603,0.6042,0.60285,0.60375,148600000.0
2008-11-05 21:15:00,0.60415,0.6048,0.60255,0.6032,131000000.0
2008-11-05 21:20:00,0.6032,0.6036,0.60235,0.6024,132500000.0
2008-11-05 21:25:00,0.60225,0.6024,0.60105,0.6021,155100000.0
2008-11-05 21:30:00,0.6021,0.60295,0.6017,0.60285,85300000.0
2008-11-05 21:35:00,0.6025,0.6028,0.60225,0.6024,75800000.0
2008-11-05 21:40:00,0.60255,0.60395,0.6022,0.60335,61100000.0
2008-11-05 21:45:00,0.60335,0.6036,0.6028,0.6029,55300000.0
2008-11-05 21:50:00,0.6031,0.60355,0.6024,0.6024,78700000.0
2008-11-05 21:55:00,0.60345,0.60355,0.60295,0.60315,27000000.0
2008-11-05 22:00:00,0.60335,0.6037,0.6028,0.6036,63600000.0
2008-11-05 22:05:00,0.6036,0.6037,0.60265,0.6028,36900000.0
2008-11-05 22:10:00,0.60285,0.6035,0.60241,0.6029,132300000.0
2008-11-05 22:15:00,0.60285,0.60295,0.60085,0.6013,112500000.0
2008-11-05 22:20:00,0.60135,0.60205,0.601,0.6012,260799997.0
2008-11-05 22:25:00,0.6014,0.60155,0.6011,0.60155,101600000.0
2008-11-05 22:30:00,0.60155,0.6017,0.60081,0.6013,101200000.0
2008-11-05 22:35:00,0.6014,0.6015,0.5995,0.60035,149100000.0
2008-11-05 22:40:00,0.6005,0.60055,0.59925,0.59975,65300000.0
2008-11-05 22:45:00,0.59985,0.60105,0.59985,0.6008,91300000.0
2008-11-05 22:50:00,0.60065,0.60105,0.5984,0.59895,162400000.0
2008-11-05 22:55:00,0.59905,0.5991,0.5978,0.5978,133900000.0
2008-11-05 23:00:00,0.5979,0.5979,0.5966,0.5972,142000000.0
2008-11-05 23:05:00,0.5972,0.59845,0.5972,0.59795,86900000.0
2008-11-05 23:10:00,0.59795,0.59855,0.5977,0.5977,108300000.0
2008-11-05 23:15:00,0.5977,0.59825,0.5977,0.5982,47400000.0
2008-11-05 23:20:00,0.59779,0.5983,0.59771,0.5979,122300000.0
2008-11-05 23:25:00,0.5979,0.5979,0.59749,0.59753,42400000.0
2008-11-05 23:30:00,0.59775,0.59775,0.59721,0.59745,71200000.0
2008-11-05 23:35:00,0.5976,0.5976,0.5965,0.5965,161100000.0
2008-11-05 23:40:00,0.5965,0.59675,0.59645,0.5967,98200000.0
2008-11-05 23:45:00,0.59685,0.59895,0.59665,0.59865,119900000.0
2008-11-05 23:50:00,0.5987,0.5989,0.59715,0.5982,79800000.0
2008-11-05 23:55:00,0.5982,0.5982,0.59505,0.59515,197400000.0
2008-11-06 00:00:00,0.59515,0.59575,0.59495,0.5951,40800000.0
2008-11-06 00:05:00,0.5951,0.59525,0.5951,0.5951,35000000.0
2008-11-06 00:10:00,0.5951,0.5951,0.5941,0.5946,37100000.0
2008-11-06 00:15:00,0.5946,0.59535,0.59455,0.59535,54500000.0
2008-11-06 00:20:00,0.59545,0.5962,0.59545,0.5956,143300000.0
2008-11-06 00:25:00,0.5956,0.5959,0.5956,0.5956,113200000.0
2008-11-06 00:30:00,0.5956,0.59565,0.5949,0.59525,83700000.0
2008-11-06 00:35:00,0.59515,0.5958,0.5951,0.5955,55800000.0
2008-11-06 00:40:00,0.5955,0.59595,0.59535,0.59585,47800000.0
2008-11-06 00:45:00,0.5958,0.5966,0.5958,0.5965,29000000.0
2008-11-06 00:50:00,0.59615,0.5965,0.5959,0.5964,17600000.0
2008-11-06 00:55:00,0.5964,0.5964,0.59565,0.5957,112300000.0
2008-11-06 01:00:00,0.5957,0.597,0.5957,0.5969,53000000.0
2008-11-06 01:05:00,0.5969,0.597,0.5963,0.59677,42200000.0
2008-11-06 01:10:00,0.597,0.5971,0.59602,0.597,93400000.0
2008-11-06 01:15:00,0.597,0.597,0.59599,0.59627,114800000.0
2008-11-06 01:20:00,0.597,0.5973,0.597,0.5973,39600000.0
2008-11-06 01:25:00,0.5973,0.5976,0.59685,0.5972,105100000.0
2008-11-06 01:30:00,0.5973,0.5981,0.5966,0.598,99100000.0
2008-11-06 01:35:00,0.5979,0.59805,0.5972,0.59795,98500000.0
2008-11-06 01:40:00,0.59795,0.598,0.59745,0.5975,82500000.0
2008-11-06 01:45:00,0.59745,0.5976,0.5972,0.5974,42600000.0
2008-11-06 01:50:00,0.5975,0.59905,0.59735,0.5984,156000000.0
2008-11-06 01:55:00,0.5985,0.59855,0.59795,0.5981,186800000.0
2008-11-06 02:00:00,0.5982,0.5984,0.5977,0.5978,126100000.0
2008-11-06 02:05:00,0.5978,0.5978,0.59725,0.5975,66600000.0
2008-11-06 02:10:00,0.5975,0.5975,0.59595,0.597,178300000.0
2008-11-06 02:15:00,0.597,0.59725,0.5962,0.5965,127400000.0
2008-11-06 02:20:00,0.5965,0.59705,0.59613,0.5969,55000000.0
2008-11-06 02:25:00,0.59662,0.597,0.59642,0.5966,111500000.0
2008-11-06 02:30:00,0.5966,0.5985,0.5966,0.59745,451700000.0
2008-11-06 02:35:00,0.5977,0.598,0.59675,0.5969,265600000.0
2008-11-06 02:40:00,0.5969,0.5969,0.5965,0.5965,208700000.0
2008-11-06 02:45:00,0.5965,0.5967,0.5965,0.5965,50300000.0
2008-11-06 02:50:00,0.5965,0.597,0.59615,0.597,58900000.0
2008-11-06 02:55:00,0.597,0.597,0.5966,0.5966,109400000.0
2008-11-06 03:00:00,0.5968,0.5968,0.5953,0.59535,130800000.0
2008-11-06 03:05:00,0.59535,0.59535,0.59325,0.5943,216400000.0
2008-11-06 03:10:00,0.5943,0.595,0.59325,0.5944,156200000.0
2008-11-06 03:15:00,0.5944,0.595,0.5944,0.59455,109500000.0
2008-11-06 03:20:00,0.59455,0.59485,0.59432,0.59485,30800000.0
2008-11-06 03:25:00,0.59495,0.5956,0.59451,0.5951,149700000.0
2008-11-06 03:30:00,0.59464,0.596,0.59464,0.59595,48500000.0
2008-11-06 03:35:00,0.59595,0.5963,0.59595,0.596,129600000.0
2008-11-06 03:40:00,0.596,0.596,0.5953,0.5953,97400000.0
2008-11-06 03:45:00,0.5953,0.5955,0.59455,0.5955,67000000.0
2008-11-06 03:50:00,0.5953,0.59545,0.595,0.5953,75900000.0
2008-11-06 03:55:00,0.5953,0.5953,0.5951,0.5951,78100000.0
2008-11-06 04:00:00,0.5951,0.59565,0.5951,0.59565,47500000.0
2008-11-06 04:05:00,0.5957,0.59605,0.59501,0.59605,90600000.0
2008-11-06 04:10:00,0.59561,0.5962,0.59555,0.5958,37600000.0
2008-11-06 04:15:00,0.5958,0.5958,0.59522,0.5958,64100000.0
2008-11-06 04:20:00,0.5958,0.5958,0.59499,0.59506,49400000.0
2008-11-06 04:25:00,0.59515,0.5956,0.59506,0.5951,27600000.0
2008-11-06 04:30:00,0.5951,0.5951,0.59395,0.59415,89600000.0
2008-11-06 04:35:00,0.59425,0.59425,0.59185,0.59285,154500000.0
2008-11-06 04:40:00,0.593,0.5937,0.5926,0.5929,113300000.0
2008-11-06 04:45:00,0.5933,0.5937,0.5929,0.59325,74400000.0
2008-11-06 04:50:00,0.5932,0.5935,0.59267,0.5933,61800000.0
2008-11-06 04:55:00,0.5933,0.5933,0.59266,0.59266,65100000.0
2008-11-06 05:00:00,0.5933,0.59395,0.5933,0.5935,48600000.0
2008-11-06 05:05:00,0.5935,0.5937,0.5922,0.5922,100100000.0
2008-11-06 05:10:00,0.592,0.59255,0.59105,0.5918,97200000.0
2008-11-06 05:15:00,0.5917,0.5924,0.5915,0.59215,116800000.0
2008-11-06 05:20:00,0.5922,0.5929,0.592,0.59235,96500000.0
2008-11-06 05:25:00,0.59235,0.5924,0.59095,0.5914,193800000.0
2008-11-06 05:30:00,0.59135,0.5922,0.5913,0.5918,96900000.0
2008-11-06 05:35:00,0.5918,0.5918,0.5915,0.5915,66300000.0
2008-11-06 05:40:00,0.5915,0.5918,0.5911,0.5918,42600000.0
2008-11-06 05:45:00,0.5919,0.592,0.5892,0.5899,212500000.0
2008-11-06 05:50:00,0.59,0.59245,0.59,0.592,97700000.0
2008-11-06 05:55:00,0.59205,0.59295,0.59105,0.5929,74200000.0
2008-11-06 06:00:00,0.5929,0.5932,0.5924,0.5931,146200000.0
2008-11-06 06:05:00,0.5931,0.5934,0.5916,0.5918,153500000.0
2008-11-06 06:10:00,0.5917,0.5923,0.5911,0.59175,85100000.0
2008-11-06 06:15:00,0.5917,0.59245,0.5915,0.5916,84400000.0
2008-11-06 06:20:00,0.59175,0.59255,0.5915,0.592,71400000.0
2008-11-06 06:25:00,0.59165,0.5929,0.59155,0.5928,109900000.0
2008-11-06 06:30:00,0.5926,0.5944,0.5926,0.59315,83600000.0
2008-11-06 06:35:00,0.5931,0.5937,0.5927,0.593,108400000.0
2008-11-06 06:40:00,0.59305,0.5937,0.5928,0.5931,71900000.0
2008-11-06 06:45:00,0.593,0.5932,0.59259,0.5931,63100000.0
2008-11-06 06:50:00,0.59295,0.59325,0.59295,0.59302,56800000.0
2008-11-06 06:55:00,0.5933,0.5933,0.59284,0.5933,157100000.0
2008-11-06 07:00:00,0.5933,0.5935,0.5924,0.5925,189800000.0
2008-11-06 07:05:00,0.59215,0.5929,0.59182,0.5929,75000000.0
2008-11-06 07:10:00,0.5929,0.59405,0.5929,0.59395,94700000.0
2008-11-06 07:15:00,0.5941,0.5942,0.59365,0.5938,166100000.0
2008-11-06 07:20:00,0.5938,0.5941,0.59359,0.59384,114600000.0
2008-11-06 07:25:00,0.5939,0.59415,0.59362,0.5941,25700000.0
2008-11-06 07:30:00,0.594,0.594,0.593,0.593,84200000.0
2008-11-06 07:35:00,0.5927,0.5927,0.59201,0.59222,109800000.0
2008-11-06 07:40:00,0.59255,0.5935,0.59255,0.593,20100000.0
2008-11-06 07:45:00,0.593,0.5931,0.59255,0.59255,39400000.0
2008-11-06 07:50:00,0.5932,0.59365,0.5925,0.5927,46900000.0
2008-11-06 07:55:00,0.59285,0.59365,0.59285,0.59365,40500000.0
2008-11-06 08:00:00,0.59365,0.59445,0.5927,0.5927,59200000.0
2008-11-06 08:05:00,0.59285,0.59385,0.59285,0.59325,91200000.0
2008-11-06 08:10:00,0.59325,0.5935,0.5926,0.5927,122500000.0
2008-11-06 08:15:00,0.5927,0.59288,0.59238,0.59256,91300000.0
2008-11-06 08:20:00,0.5929,0.593,0.5926,0.59295,67700000.0
2008-11-06 08:25:00,0.5928,0.59365,0.59275,0.5931,52200000.0
2008-11-06 08:30:00,0.59295,0.5938,0.59265,0.59325,162700000.0
2008-11-06 08:35:00,0.59325,0.5938,0.5921,0.59335,180800000.0
2008-11-06 08:40:00,0.5935,0.5942,0.5935,0.5936,19600000.0
2008-11-06 08:45:00,0.5936,0.59385,0.5928,0.5933,66100000.0
2008-11-06 08:50:00,0.59335,0.5934,0.593,0.5931,126400000.0
2008-11-06 08:55:00,0.5931,0.5941,0.5929,0.5937,93600000.0
2008-11-06 09:00:00,0.5937,0.59395,0.593,0.5938,183200000.0
2008-11-06 09:05:00,0.59375,0.59605,0.5937,0.59605,137500000.0
2008-11-06 09:10:00,0.5961,0.5961,0.5954,0.59585,270900000.0
2008-11-06 09:15:00,0.596,0.5966,0.5952,0.59555,208800000.0
2008-11-06 09:20:00,0.59565,0.59605,0.5953,0.5953,154100000.0
2008-11-06 09:25:00,0.59545,0.59625,0.5953,0.59595,261400000.0
2008-11-06 09:30:00,0.596,0.596,0.5943,0.5954,385500001.0
2008-11-06 09:35:00,0.5953,0.59545,0.59455,0.5953,153800000.0
2008-11-06 09:40:00,0.5951,0.5958,0.595,0.59575,159100000.0
2008-11-06 09:45:00,0.59585,0.5965,0.59585,0.5962,107400000.0
2008-11-06 09:50:00,0.59635,0.5968,0.59565,0.5963,160300000.0
2008-11-06 09:55:00,0.5963,0.5969,0.5963,0.5968,78500000.0
2008-11-06 10:00:00,0.59675,0.5968,0.5957,0.5958,159200000.0
2008-11-06 10:05:00,0.5958,0.596,0.5958,0.59595,322500000.0
2008-11-06 10:10:00,0.596,0.5978,0.596,0.5978,188100000.0
2008-11-06 10:15:00,0.59775,0.5987,0.5976,0.5985,143300000.0
2008-11-06 10:20:00,0.5985,0.59875,0.59815,0.5985,266200000.0
2008-11-06 10:25:00,0.5985,0.60065,0.5985,0.5996,439100000.0
2008-11-06 10:30:00,0.5996,0.59965,0.5993,0.5993,474099999.0
2008-11-06 10:35:00,0.5993,0.59945,0.59595,0.5971,977199992.0
2008-11-06 10:40:00,0.5971,0.5986,0.5971,0.59755,567700000.0
2008-11-06 10:45:00,0.5977,0.59905,0.5973,0.5988,444599990.0
2008-11-06 10:50:00,0.5988,0.5988,0.59787,0.5983,357699992.0
2008-11-06 10:55:00,0.5987,0.5995,0.5987,0.5993,113100000.0
2008-11-06 11:00:00,0.5993,0.5993,0.5989,0.5991,920999995.0
2008-11-06 11:05:00,0.5992,0.5996,0.599,0.5995,103900000.0
2008-11-06 11:10:00,0.5995,0.6003,0.5995,0.6003,395200002.0
2008-11-06 11:15:00,0.60025,0.60025,0.5998,0.6,1019199971.0
2008-11-06 11:20:00,0.5999,0.5999,0.5984,0.59905,334600000.0
2008-11-06 11:25:00,0.599,0.599,0.5981,0.5981,180800000.0
2008-11-06 11:30:00,0.5981,0.5981,0.59745,0.59745,81000000.0
2008-11-06 11:35:00,0.59795,0.59795,0.59665,0.59715,121200000.0
2008-11-06 11:40:00,0.59715,0.5978,0.5971,0.59765,212500000.0
2008-11-06 11:45:00,0.5977,0.6002,0.59755,0.59995,141100000.0
2008-11-06 11:50:00,0.59995,0.60025,0.59945,0.59945,110700000.0
2008-11-06 11:55:00,0.5994,0.5995,0.59825,0.5993,177700000.0
2008-11-06 12:00:00,0.5993,0.5999,0.5989,0.5993,182200000.0
2008-11-06 12:05:00,0.5993,0.5994,0.59765,0.5986,131400000.0
2008-11-06 12:10:00,0.59845,0.59875,0.5975,0.59815,207100000.0
2008-11-06 12:15:00,0.598,0.59805,0.5973,0.59745,127900000.0
2008-11-06 12:20:00,0.59745,0.5982,0.5972,0.5978,234000000.0
2008-11-06 12:25:00,0.59725,0.5984,0.59725,0.59815,147900000.0
2008-11-06 12:30:00,0.59835,0.59845,0.5981,0.5981,145200000.0
2008-11-06 12:35:00,0.5981,0.59815,0.59755,0.59815,82700000.0
2008-11-06 12:40:00,0.5981,0.59835,0.59805,0.5982,46300000.0
2008-11-06 12:45:00,0.5982,0.5989,0.59805,0.5989,105800000.0
2008-11-06 12:50:00,0.59885,0.5991,0.5988,0.59885,32100000.0
2008-11-06 12:55:00,0.5988,0.59885,0.59795,0.5984,169800000.0
2008-11-06 13:00:00,0.5984,0.59845,0.5969,0.59705,341800000.0
2008-11-06 13:05:00,0.59705,0.5981,0.5969,0.5976,295300000.0
2008-11-06 13:10:00,0.5976,0.5978,0.5966,0.5969,226100000.0
2008-11-06 13:15:00,0.59695,0.59695,0.5968,0.5968,104100000.0
2008-11-06 13:20:00,0.59685,0.59755,0.59675,0.59705,105900000.0
2008-11-06 13:25:00,0.5971,0.5977,0.597,0.5975,111900000.0
2008-11-06 13:30:00,0.5975,0.5975,0.5971,0.5974,68100000.0
2008-11-06 13:35:00,0.5974,0.59755,0.5969,0.5973,585500014.0
2008-11-06 13:40:00,0.5973,0.5977,0.597,0.5974,149100000.0
2008-11-06 13:45:00,0.5974,0.59775,0.5974,0.5976,234600000.0
2008-11-06 13:50:00,0.5976,0.5982,0.5976,0.598,87000000.0
2008-11-06 13:55:00,0.598,0.5983,0.5977,0.5978,185900000.0
2008-11-06 14:00:00,0.59775,0.60295,0.59735,0.6006,730700000.0
2008-11-06 14:05:00,0.6006,0.6006,0.5967,0.5979,726800000.0
2008-11-06 14:10:00,0.59785,0.5992,0.5976,0.59845,466500000.0
2008-11-06 14:15:00,0.5985,0.60125,0.5985,0.6012,466500003.0
2008-11-06 14:20:00,0.6012,0.6033,0.601,0.60275,515300000.0
2008-11-06 14:25:00,0.6029,0.60325,0.60105,0.60235,584000001.0
2008-11-06 14:30:00,0.6024,0.6028,0.6021,0.6022,241400000.0
2008-11-06 14:35:00,0.60235,0.6025,0.60075,0.6019,242500000.0
2008-11-06 14:40:00,0.6018,0.6026,0.60089,0.60103,301500000.0
2008-11-06 14:45:00,0.6018,0.6018,0.598,0.60085,591300000.0
2008-11-06 14:50:00,0.6001,0.6005,0.59835,0.5991,553500000.0
2008-11-06 14:55:00,0.59905,0.5992,0.5955,0.59645,736200000.0
2008-11-06 15:00:00,0.5968,0.5973,0.5943,0.596,363900000.0
2008-11-06 15:05:00,0.596,0.59745,0.59455,0.5967,357900000.0
2008-11-06 15:10:00,0.5967,0.5986,0.59645,0.59745,285200000.0
2008-11-06 15:15:00,0.59745,0.59765,0.5961,0.59655,118200000.0
2008-11-06 15:20:00,0.5964,0.59905,0.5964,0.59795,187300000.0
2008-11-06 15:25:00,0.59795,0.59905,0.59785,0.5986,312300000.0
2008-11-06 15:30:00,0.5986,0.59915,0.5985,0.59915,98700000.0
2008-11-06 15:35:00,0.5997,0.6011,0.59955,0.6007,152100000.0
2008-11-06 15:40:00,0.6005,0.60225,0.6005,0.60195,420700000.0
2008-11-06 15:45:00,0.60195,0.60205,0.59945,0.6,329900002.0
2008-11-06 15:50:00,0.6,0.6017,0.59955,0.60125,289700000.0
2008-11-06 15:55:00,0.60125,0.60365,0.60125,0.60145,493800002.0
2008-11-06 16:00:00,0.60145,0.60145,0.60005,0.6005,183700000.0
2008-11-06 16:05:00,0.6005,0.6006,0.59935,0.5996,312100000.0
2008-11-06 16:10:00,0.59965,0.60015,0.5978,0.5982,352900000.0
2008-11-06 16:15:00,0.5982,0.59865,0.597,0.59725,507499999.0
2008-11-06 16:20:00,0.5974,0.59745,0.5966,0.5966,228900000.0
2008-11-06 16:25:00,0.59665,0.5984,0.5962,0.5982,179900000.0
2008-11-06 16:30:00,0.5982,0.5994,0.5982,0.5985,261100000.0
2008-11-06 16:35:00,0.59855,0.60065,0.59855,0.59935,654800000.0
2008-11-06 16:40:00,0.59945,0.60075,0.59945,0.60075,421399999.0
2008-11-06 16:45:00,0.6007,0.6007,0.5985,0.5986,364300000.0
2008-11-06 16:50:00,0.59855,0.59855,0.59745,0.5977,269100000.0
2008-11-06 16:55:00,0.59775,0.5996,0.59775,0.59845,497400000.0
2008-11-06 17:00:00,0.5985,0.59925,0.5965,0.5992,785000000.0
2008-11-06 17:05:00,0.59925,0.60015,0.598,0.5998,570300000.0
2008-11-06 17:10:00,0.59985,0.6,0.59875,0.59975,420700000.0
2008-11-06 17:15:00,0.59955,0.60275,0.59945,0.60215,338100000.0
2008-11-06 17:20:00,0.60215,0.60215,0.5983,0.59875,262700000.0
2008-11-06 17:25:00,0.5988,0.5991,0.5974,0.5982,772100000.0
2008-11-06 17:30:00,0.5983,0.59865,0.5971,0.59805,406800000.0
2008-11-06 17:35:00,0.59815,0.5986,0.59745,0.5977,486000000.0
2008-11-06 17:40:00,0.59765,0.5978,0.5944,0.5944,601700000.0
2008-11-06 17:45:00,0.5946,0.5956,0.5944,0.5956,479400000.0
2008-11-06 17:50:00,0.5956,0.5958,0.594,0.5942,241400000.0
2008-11-06 17:55:00,0.5941,0.5945,0.59275,0.59275,240100000.0
2008-11-06 18:00:00,0.5927,0.5951,0.5926,0.5944,441600000.0
2008-11-06 18:05:00,0.5943,0.5956,0.59415,0.5945,276400000.0
2008-11-06 18:10:00,0.5945,0.5945,0.59265,0.5933,140300000.0
2008-11-06 18:15:00,0.5933,0.59345,0.59195,0.59315,316000000.0
2008-11-06 18:20:00,0.5933,0.5942,0.592,0.59265,313000000.0
2008-11-06 18:25:00,0.5926,0.5932,0.5915,0.5919,274400000.0
2008-11-06 18:30:00,0.5921,0.59415,0.5921,0.5932,159100000.0
2008-11-06 18:35:00,0.5932,0.59335,0.5919,0.5928,203300000.0
2008-11-06 18:40:00,0.59285,0.59475,0.5918,0.5939,403200000.0
2008-11-06 18:45:00,0.59435,0.59805,0.59355,0.59515,337300000.0
2008-11-06 18:50:00,0.5952,0.59575,0.59265,0.59345,443000003.0
2008-11-06 18:55:00,0.59345,0.59595,0.5928,0.59505,185100000.0
2008-11-06 19:00:00,0.595,0.5965,0.593,0.5959,289700000.0
2008-11-06 19:05:00,0.59535,0.5959,0.59315,0.5934,286000000.0
2008-11-06 19:10:00,0.59345,0.59475,0.5931,0.59455,268500000.0
2008-11-06 19:15:00,0.5942,0.5942,0.59255,0.5936,103700000.0
2008-11-06 19:20:00,0.59325,0.59375,0.592,0.5923,126500000.0
2008-11-06 19:25:00,0.59245,0.59275,0.59185,0.5922,65700000.0
2008-11-06 19:30:00,0.5922,0.59245,0.59125,0.592,93900000.0
2008-11-06 19:35:00,0.59159,0.59275,0.59153,0.5923,55800000.0
2008-11-06 19:40:00,0.5923,0.5923,0.59072,0.59128,84400000.0
2008-11-06 19:45:00,0.59127,0.59385,0.59113,0.59335,110700000.0
2008-11-06 19:50:00,0.59335,0.59335,0.59175,0.5923,55800000.0
2008-11-06 19:55:00,0.59225,0.5925,0.59133,0.5921,124100000.0
2008-11-06 20:00:00,0.59175,0.59275,0.5912,0.5915,48500000.0
2008-11-06 20:05:00,0.5915,0.59285,0.59015,0.59163,98000000.0
2008-11-06 20:10:00,0.5927,0.5927,0.5906,0.59082,115400000.0
2008-11-06 20:15:00,0.59125,0.5917,0.5906,0.59085,57900000.0
2008-11-06 20:20:00,0.59029,0.5913,0.59002,0.5909,112100000.0
2008-11-06 20:25:00,0.59115,0.59165,0.5905,0.59135,105900000.0
2008-11-06 20:30:00,0.59135,0.59145,0.59,0.5904,63200000.0
2008-11-06 20:35:00,0.5902,0.5906,0.59005,0.59015,45100000.0
2008-11-06 20:40:00,0.5903,0.5903,0.58925,0.58965,96400000.0
2008-11-06 20:45:00,0.5894,0.59085,0.5894,0.58995,48100000.0
2008-11-06 20:50:00,0.5901,0.59185,0.5894,0.59105,173600000.0
2008-11-06 20:55:00,0.5911,0.59165,0.5904,0.59118,69000000.0
2008-11-06 21:00:00,0.5915,0.5928,0.59075,0.59125,77200000.0
2008-11-06 21:05:00,0.5913,0.5933,0.59125,0.5928,165800000.0
2008-11-06 21:10:00,0.5928,0.5928,0.59105,0.5914,54000000.0
2008-11-06 21:15:00,0.5913,0.59235,0.58985,0.5921,153400000.0
2008-11-06 21:20:00,0.59195,0.5927,0.59045,0.5911,131000000.0
2008-11-06 21:25:00,0.5911,0.5911,0.58984,0.59003,82200000.0
2008-11-06 21:30:00,0.59015,0.5904,0.58943,0.59,31000000.0
2008-11-06 21:35:00,0.59005,0.5915,0.59,0.59099,48700000.0
2008-11-06 21:40:00,0.5915,0.5916,0.59098,0.59098,38800000.0
2008-11-06 21:45:00,0.59165,0.5919,0.59095,0.59115,77700000.0
2008-11-06 21:50:00,0.5909,0.59125,0.59034,0.5909,51100000.0
2008-11-06 21:55:00,0.5909,0.5909,0.5902,0.59035,38700000.0
2008-11-06 22:00:00,0.58976,0.5913,0.58959,0.5906,59200000.0
2008-11-06 22:05:00,0.5906,0.5911,0.58925,0.5893,51500000.0
2008-11-06 22:10:00,0.58871,0.58995,0.58866,0.5893,73600000.0
2008-11-06 22:15:00,0.5892,0.5895,0.58891,0.58945,71400000.0
2008-11-06 22:20:00,0.58935,0.5897,0.58888,0.58965,95200000.0
2008-11-06 22:25:00,0.5897,0.58985,0.5873,0.58755,133100000.0
2008-11-06 22:30:00,0.58755,0.5885,0.58635,0.58805,165600000.0
2008-11-06 22:35:00,0.58815,0.5884,0.58675,0.58745,86000000.0
2008-11-06 22:40:00,0.58745,0.5888,0.5873,0.58755,54100000.0
2008-11-06 22:45:00,0.5876,0.58805,0.58705,0.58715,57700000.0
2008-11-06 22:50:00,0.58725,0.5875,0.58665,0.58735,70500000.0
2008-11-06 22:55:00,0.5875,0.5881,0.58735,0.58765,36900000.0
2008-11-06 23:00:00,0.58765,0.5878,0.587,0.5872,141500000.0
2008-11-06 23:05:00,0.58676,0.58735,0.58625,0.58635,114100000.0
2008-11-06 23:10:00,0.58625,0.58645,0.58585,0.5863,75400000.0
2008-11-06 23:15:00,0.5863,0.5863,0.5861,0.5861,54000000.0
2008-11-06 23:20:00,0.5861,0.5861,0.5858,0.5858,70000000.0
2008-11-06 23:25:00,0.5858,0.586,0.5856,0.5857,88600000.0
2008-11-06 23:30:00,0.5856,0.58635,0.5856,0.5862,102600000.0
2008-11-06 23:35:00,0.5862,0.58685,0.5862,0.58665,52300000.0
2008-11-06 23:40:00,0.58629,0.587,0.58613,0.5867,67600000.0
2008-11-06 23:45:00,0.5867,0.5868,0.5864,0.5868,55600000.0
2008-11-06 23:50:00,0.5868,0.5868,0.5864,0.5865,28400000.0
2008-11-06 23:55:00,0.58641,0.5866,0.58596,0.5864,38200000.0
2008-11-07 00:00:00,0.5864,0.5865,0.58535,0.58555,20400000.0
2008-11-07 00:05:00,0.58565,0.58575,0.5851,0.5851,39400000.0
2008-11-07 00:10:00,0.5853,0.5855,0.58492,0.5855,31800000.0
2008-11-07 00:15:00,0.5855,0.5864,0.58493,0.586,96300000.0
2008-11-07 00:20:00,0.586,0.5866,0.58565,0.58565,52300000.0
2008-11-07 00:25:00,0.5856,0.58605,0.5854,0.5855,92900000.0
2008-11-07 00:30:00,0.5855,0.58565,0.5853,0.5853,18600000.0
2008-11-07 00:35:00,0.58535,0.58535,0.5848,0.5853,36600000.0
2008-11-07 00:40:00,0.58535,0.58535,0.58468,0.5853,92800000.0
2008-11-07 00:45:00,0.58535,0.58615,0.5853,0.586,89200000.0
2008-11-07 00:50:00,0.586,0.586,0.5851,0.5853,20300000.0
2008-11-07 00:55:00,0.58545,0.5856,0.58469,0.5854,35200000.0
2008-11-07 01:00:00,0.5852,0.58565,0.58505,0.5855,85200000.0
2008-11-07 01:05:00,0.5855,0.5855,0.58492,0.5855,25800000.0
2008-11-07 01:10:00,0.58492,0.5864,0.58492,0.5856,136700000.0
2008-11-07 01:15:00,0.58545,0.58545,0.5833,0.5839,87200000.0
2008-11-07 01:20:00,0.5837,0.5839,0.5835,0.5836,66500000.0
2008-11-07 01:25:00,0.5835,0.58435,0.5835,0.58435,65700000.0
2008-11-07 01:30:00,0.5847,0.5848,0.58387,0.5845,54700000.0
2008-11-07 01:35:00,0.5845,0.5845,0.584,0.584,26500000.0
2008-11-07 01:40:00,0.5841,0.5843,0.5836,0.58395,34600000.0
2008-11-07 01:45:00,0.5839,0.584,0.58294,0.58318,107200000.0
2008-11-07 01:50:00,0.58325,0.5843,0.58323,0.584,33700000.0
2008-11-07 01:55:00,0.5838,0.5842,0.5836,0.584,95800000.0
2008-11-07 02:00:00,0.584,0.58475,0.5835,0.5835,98300000.0
2008-11-07 02:05:00,0.5835,0.5842,0.5835,0.5841,80900000.0
2008-11-07 02:10:00,0.58388,0.5841,0.58308,0.5835,150900000.0
2008-11-07 02:15:00,0.5835,0.58385,0.58282,0.58385,39200000.0
2008-11-07 02:20:00,0.58385,0.585,0.5834,0.5848,106700000.0
2008-11-07 02:25:00,0.5848,0.5852,0.5847,0.58475,48600000.0
2008-11-07 02:30:00,0.5847,0.5847,0.58384,0.58388,23700000.0
2008-11-07 02:35:00,0.5848,0.5848,0.5832,0.58335,81900000.0
2008-11-07 02:40:00,0.58335,0.584,0.5831,0.584,74700000.0
2008-11-07 02:45:00,0.5838,0.584,0.5837,0.5838,67500000.0
2008-11-07 02:50:00,0.5838,0.5838,0.5837,0.5837,21000000.0
2008-11-07 02:55:00,0.5837,0.5837,0.5826,0.583,74300000.0
2008-11-07 03:00:00,0.58295,0.58345,0.58264,0.58275,100700000.0
2008-11-07 03:05:00,0.58295,0.58305,0.58215,0.5829,111400000.0
2008-11-07 03:10:00,0.5829,0.5834,0.58015,0.58145,297800000.0
2008-11-07 03:15:00,0.5816,0.5825,0.58115,0.5812,194500000.0
2008-11-07 03:20:00,0.581,0.5816,0.57875,0.58035,366100000.0
2008-11-07 03:25:00,0.58045,0.5809,0.58,0.5806,487900000.0
2008-11-07 03:30:00,0.5806,0.5806,0.5799,0.5801,274400000.0
2008-11-07 03:35:00,0.5802,0.5822,0.5801,0.582,163300000.0
2008-11-07 03:40:00,0.582,0.5821,0.5818,0.582,93400000.0
2008-11-07 03:45:00,0.58157,0.5823,0.58105,0.5818,165200000.0
2008-11-07 03:50:00,0.5819,0.58465,0.5819,0.584,121700000.0
2008-11-07 03:55:00,0.5843,0.5843,0.5827,0.58365,117700000.0
2008-11-07 04:00:00,0.5839,0.58405,0.58353,0.5836,62900000.0
2008-11-07 04:05:00,0.5842,0.58465,0.58371,0.5841,44700000.0
2008-11-07 04:10:00,0.584,0.585,0.5839,0.585,134800000.0
2008-11-07 04:15:00,0.5856,0.5857,0.58345,0.5847,87500000.0
2008-11-07 04:20:00,0.5847,0.5847,0.58365,0.5841,69300000.0
2008-11-07 04:25:00,0.58465,0.58475,0.5841,0.58425,30500000.0
2008-11-07 04:30:00,0.584,0.5845,0.584,0.5845,31500000.0
2008-11-07 04:35:00,0.58445,0.58595,0.58445,0.5856,94600000.0
2008-11-07 04:40:00,0.5854,0.5854,0.58475,0.585,172800000.0
2008-11-07 04:45:00,0.58466,0.5849,0.5846,0.5846,48300000.0
2008-11-07 04:50:00,0.5846,0.5846,0.58355,0.58375,87400000.0
2008-11-07 04:55:00,0.58375,0.58395,0.58306,0.5832,51700000.0
2008-11-07 05:00:00,0.5832,0.5834,0.58274,0.58304,80400000.0
2008-11-07 05:05:00,0.5832,0.58332,0.58277,0.5833,209600000.0
2008-11-07 05:10:00,0.5834,0.5834,0.5826,0.5828,55000000.0
2008-11-07 05:15:00,0.5828,0.5829,0.58195,0.58275,79700000.0
2008-11-07 05:20:00,0.5829,0.5836,0.58235,0.5826,128800000.0
2008-11-07 05:25:00,0.58198,0.58275,0.58195,0.5825,129900000.0
2008-11-07 05:30:00,0.5824,0.588,0.58198,0.5822,55500000.0
2008-11-07 05:35:00,0.58255,0.5836,0.58255,0.58304,98200000.0
2008-11-07 05:40:00,0.58309,0.58345,0.58303,0.58345,39400000.0
2008-11-07 05:45:00,0.5831,0.5844,0.5831,0.5843,45100000.0
2008-11-07 05:50:00,0.5844,0.58585,0.5844,0.5857,94300000.0
2008-11-07 05:55:00,0.5857,0.58775,0.58555,0.5864,129900000.0
2008-11-07 06:00:00,0.58645,0.58725,0.58525,0.5871,102200000.0
2008-11-07 06:05:00,0.587,0.587,0.58595,0.58605,69700000.0
2008-11-07 06:10:00,0.586,0.58645,0.58505,0.58615,75600000.0
2008-11-07 06:15:00,0.58625,0.5866,0.58603,0.5866,75000000.0
2008-11-07 06:20:00,0.5868,0.5881,0.5867,0.587,60400000.0
2008-11-07 06:25:00,0.5871,0.58815,0.58674,0.5873,72400000.0
2008-11-07 06:30:00,0.5875,0.5892,0.58715,0.58905,136800000.0
2008-11-07 06:35:00,0.589,0.59,0.58805,0.5898,141400000.0
2008-11-07 06:40:00,0.5898,0.59105,0.5898,0.5905,61100000.0
2008-11-07 06:45:00,0.5906,0.5906,0.5897,0.58995,75500000.0
2008-11-07 06:50:00,0.5899,0.58995,0.5893,0.58935,57900000.0
2008-11-07 06:55:00,0.58955,0.59005,0.58955,0.59,25400000.0
2008-11-07 07:00:00,0.59,0.59095,0.59,0.59025,78100000.0
2008-11-07 07:05:00,0.5899,0.59045,0.5888,0.58985,39400000.0
2008-11-07 07:10:00,0.5898,0.5904,0.5896,0.5898,26200000.0
2008-11-07 07:15:00,0.5898,0.58985,0.5896,0.5896,101800000.0
2008-11-07 07:20:00,0.5896,0.5896,0.58795,0.58845,120200000.0
2008-11-07 07:25:00,0.5886,0.5886,0.588,0.5881,246300000.0
2008-11-07 07:30:00,0.5881,0.589,0.5881,0.58865,89400000.0
2008-11-07 07:35:00,0.5887,0.58877,0.58847,0.58854,42200000.0
2008-11-07 07:40:00,0.58855,0.58874,0.58835,0.58855,77900000.0
2008-11-07 07:45:00,0.58855,0.58885,0.58845,0.58885,25000000.0
2008-11-07 07:50:00,0.58868,0.58901,0.58851,0.58886,43800000.0
2008-11-07 07:55:00,0.58899,0.58909,0.58856,0.58905,44100000.0
2008-11-07 08:00:00,0.589,0.58915,0.58851,0.58874,77700000.0
2008-11-07 08:05:00,0.5891,0.5891,0.58839,0.58877,63400000.0
2008-11-07 08:10:00,0.5888,0.58995,0.58865,0.58865,64000000.0
2008-11-07 08:15:00,0.58885,0.5899,0.5876,0.58785,73100000.0
2008-11-07 08:20:00,0.58775,0.58805,0.58775,0.58785,21400000.0
2008-11-07 08:25:00,0.5878,0.58805,0.5876,0.58805,29200000.0
2008-11-07 08:30:00,0.5881,0.58815,0.58779,0.58815,53300000.0
2008-11-07 08:35:00,0.5881,0.58815,0.5875,0.58765,48400000.0
2008-11-07 08:40:00,0.5876,0.5885,0.5866,0.58795,113300000.0
2008-11-07 08:45:00,0.5881,0.5883,0.58719,0.5881,53600000.0
2008-11-07 08:50:00,0.5881,0.5881,0.5865,0.5865,104400000.0
2008-11-07 08:55:00,0.5865,0.58655,0.58617,0.58632,46000000.0
2008-11-07 09:00:00,0.58642,0.58687,0.586,0.5866,148800000.0
2008-11-07 09:05:00,0.58647,0.58685,0.58595,0.5866,167600000.0
2008-11-07 09:10:00,0.58695,0.58695,0.58584,0.58675,141200000.0
2008-11-07 09:15:00,0.5867,0.5884,0.58665,0.58785,239100000.0
2008-11-07 09:20:00,0.5878,0.58835,0.58715,0.5882,109900000.0
2008-11-07 09:25:00,0.5882,0.58875,0.588,0.5887,71000000.0
2008-11-07 09:30:00,0.58875,0.5889,0.58815,0.58815,72700000.0
2008-11-07 09:35:00,0.58805,0.58805,0.58745,0.5876,97700000.0
2008-11-07 09:40:00,0.5876,0.5881,0.5876,0.5878,224000000.0
2008-11-07 09:45:00,0.5878,0.5879,0.5872,0.58785,207400000.0
2008-11-07 09:50:00,0.58785,0.5888,0.5877,0.58835,99100000.0
2008-11-07 09:55:00,0.5883,0.5893,0.58825,0.58895,112300000.0
2008-11-07 10:00:00,0.5889,0.58905,0.58755,0.58755,234500001.0
2008-11-07 10:05:00,0.58775,0.5887,0.58775,0.58845,81100000.0
2008-11-07 10:10:00,0.58845,0.5887,0.5882,0.5887,91800000.0
2008-11-07 10:15:00,0.5888,0.5896,0.5888,0.5891,109600000.0
2008-11-07 10:20:00,0.5891,0.5898,0.5887,0.5889,199100000.0
2008-11-07 10:25:00,0.5889,0.589,0.5885,0.5886,174100000.0
2008-11-07 10:30:00,0.5886,0.58885,0.5886,0.5886,138900000.0
2008-11-07 10:35:00,0.5886,0.5888,0.5886,0.5886,78800000.0
2008-11-07 10:40:00,0.5886,0.5888,0.5886,0.5887,32000000.0
2008-11-07 10:45:00,0.58875,0.58885,0.5886,0.58875,31000000.0
2008-11-07 10:50:00,0.58875,0.58925,0.58865,0.58915,81700000.0
2008-11-07 10:55:00,0.58915,0.58915,0.58865,0.58875,218000000.0
2008-11-07 11:00:00,0.58875,0.58905,0.58855,0.5887,53000000.0
2008-11-07 11:05:00,0.5889,0.58945,0.5889,0.58945,95500000.0
2008-11-07 11:10:00,0.5895,0.58985,0.58915,0.58965,51600000.0
2008-11-07 11:15:00,0.5896,0.5897,0.58905,0.58905,70900000.0
2008-11-07 11:20:00,0.5895,0.58965,0.58935,0.58935,27200000.0
2008-11-07 11:25:00,0.5893,0.5901,0.589,0.58915,170500000.0
2008-11-07 11:30:00,0.58945,0.5899,0.58925,0.5895,571800000.0
2008-11-07 11:35:00,0.5893,0.5898,0.5892,0.5895,101500001.0
2008-11-07 11:40:00,0.5895,0.5895,0.58935,0.58945,36400000.0
2008-11-07 11:45:00,0.58945,0.58965,0.58874,0.58933,88800000.0
2008-11-07 11:50:00,0.58933,0.58988,0.58899,0.5897,166900001.0
2008-11-07 11:55:00,0.58953,0.58966,0.58927,0.58955,177700000.0
2008-11-07 12:00:00,0.5896,0.59005,0.58926,0.59005,39000000.0
2008-11-07 12:05:00,0.59035,0.59055,0.5895,0.59005,143100000.0
2008-11-07 12:10:00,0.59015,0.59045,0.5901,0.59035,83100000.0
2008-11-07 12:15:00,0.5902,0.5902,0.5902,0.5902,137400000.0
2008-11-07 12:20:00,0.5902,0.5907,0.5902,0.59045,174300000.0
2008-11-07 12:25:00,0.59045,0.5913,0.5904,0.5906,99000000.0
2008-11-07 12:30:00,0.5906,0.5914,0.59055,0.59125,110800000.0
2008-11-07 12:35:00,0.5914,0.5922,0.59085,0.5921,194300000.0
2008-11-07 12:40:00,0.5922,0.5923,0.59,0.59035,786300000.0
2008-11-07 12:45:00,0.59035,0.5906,0.58995,0.59015,102100000.0
2008-11-07 12:50:00,0.5902,0.59025,0.58895,0.5891,233700000.0
2008-11-07 12:55:00,0.5889,0.5897,0.5889,0.58925,159900000.0
2008-11-07 13:00:00,0.58925,0.5897,0.58925,0.5893,70900000.0
2008-11-07 13:05:00,0.5893,0.58935,0.58855,0.5891,137400000.0
2008-11-07 13:10:00,0.58915,0.58925,0.5887,0.5892,113700000.0
2008-11-07 13:15:00,0.5892,0.5892,0.5886,0.58885,130100000.0
2008-11-07 13:20:00,0.58885,0.589,0.58875,0.5889,48400000.0
2008-11-07 13:25:00,0.58895,0.58905,0.58855,0.58865,122400000.0
2008-11-07 13:30:00,0.5887,0.5888,0.5887,0.5888,16000000.0
2008-11-07 13:35:00,0.58835,0.5888,0.58826,0.5888,89200000.0
2008-11-07 13:40:00,0.5888,0.5889,0.5887,0.5889,27900000.0
2008-11-07 13:45:00,0.5889,0.58995,0.58865,0.5891,238200000.0
2008-11-07 13:50:00,0.5891,0.5891,0.58795,0.5883,88100000.0
2008-11-07 13:55:00,0.5883,0.5886,0.58775,0.58785,125600000.0
2008-11-07 14:00:00,0.5879,0.5886,0.5879,0.58855,90300000.0
2008-11-07 14:05:00,0.58835,0.5886,0.5878,0.5882,86800000.0
2008-11-07 14:10:00,0.5882,0.58825,0.58753,0.58766,97200000.0
2008-11-07 14:15:00,0.588,0.58805,0.58765,0.588,71000000.0
2008-11-07 14:20:00,0.588,0.58845,0.588,0.5881,109400000.0
2008-11-07 14:25:00,0.5881,0.5885,0.58765,0.5878,298800000.0
2008-11-07 14:30:00,0.5879,0.5882,0.5877,0.58805,57700000.0
2008-11-07 14:35:00,0.58815,0.58835,0.58769,0.5883,95600000.0
2008-11-07 14:40:00,0.5883,0.5885,0.58825,0.5883,69100000.0
2008-11-07 14:45:00,0.5884,0.58845,0.58771,0.5883,23000000.0
2008-11-07 14:50:00,0.58807,0.58845,0.58733,0.58752,168500000.0
2008-11-07 14:55:00,0.58785,0.5883,0.5877,0.58773,83600000.0
2008-11-07 15:00:00,0.5882,0.5882,0.58765,0.5878,28800000.0
2008-11-07 15:05:00,0.58749,0.5881,0.58707,0.588,61400000.0
2008-11-07 15:10:00,0.588,0.58835,0.5872,0.5872,74500000.0
2008-11-07 15:15:00,0.5872,0.5874,0.58695,0.58725,204100000.0
2008-11-07 15:20:00,0.58735,0.5874,0.58695,0.5873,73900000.0
2008-11-07 15:25:00,0.58735,0.5879,0.58595,0.58595,238400003.0
2008-11-07 15:30:00,0.5861,0.58705,0.5848,0.5858,495600000.0
2008-11-07 15:35:00,0.5858,0.5895,0.58565,0.58855,335200000.0
2008-11-07 15:40:00,0.58865,0.59315,0.58795,0.5915,708499999.0
2008-11-07 15:45:00,0.5917,0.5918,0.58925,0.59035,478100000.0
2008-11-07 15:50:00,0.5904,0.5905,0.5889,0.59,306100000.0
2008-11-07 15:55:00,0.59,0.5901,0.58825,0.58835,379200000.0
2008-11-07 16:00:00,0.58835,0.58855,0.58785,0.5881,217400000.0
2008-11-07 16:05:00,0.5881,0.58955,0.58805,0.58935,222900000.0
2008-11-07 16:10:00,0.59025,0.59185,0.58925,0.5895,232100000.0
2008-11-07 16:15:00,0.58945,0.5905,0.5892,0.5892,137500000.0
2008-11-07 16:20:00,0.5892,0.5892,0.58845,0.58865,103900000.0
2008-11-07 16:25:00,0.5883,0.5892,0.58795,0.5886,170000000.0
2008-11-07 16:30:00,0.5887,0.58945,0.58835,0.5891,224900000.0
2008-11-07 16:35:00,0.5891,0.58945,0.5891,0.5892,125800000.0
2008-11-07 16:40:00,0.58925,0.58925,0.5881,0.5883,59600000.0
2008-11-07 16:45:00,0.58845,0.58845,0.5866,0.5872,68900000.0
2008-11-07 16:50:00,0.5874,0.5896,0.5874,0.58895,55700000.0
2008-11-07 16:55:00,0.58895,0.5897,0.58855,0.58865,99500000.0
2008-11-07 17:00:00,0.58885,0.5895,0.5886,0.5892,148400000.0
2008-11-07 17:05:00,0.58945,0.59125,0.58945,0.59125,93800000.0
2008-11-07 17:10:00,0.59135,0.59135,0.59035,0.59125,171400000.0
2008-11-07 17:15:00,0.5914,0.592,0.5907,0.5908,142700000.0
2008-11-07 17:20:00,0.5908,0.59235,0.5908,0.592,150200000.0
2008-11-07 17:25:00,0.592,0.593,0.59025,0.5903,202500000.0
2008-11-07 17:30:00,0.5903,0.59195,0.5903,0.5904,193900000.0
2008-11-07 17:35:00,0.5904,0.5904,0.5894,0.5901,139500000.0
2008-11-07 17:40:00,0.59,0.5904,0.5896,0.5903,82700000.0
2008-11-07 17:45:00,0.59003,0.59035,0.58855,0.5887,140500000.0
2008-11-07 17:50:00,0.5887,0.5895,0.5887,0.5889,55000000.0
2008-11-07 17:55:00,0.589,0.58935,0.5886,0.58885,65600000.0
2008-11-07 18:00:00,0.58885,0.58945,0.58855,0.589,244600000.0
2008-11-07 18:05:00,0.58895,0.58895,0.58795,0.588,105000000.0
2008-11-07 18:10:00,0.588,0.58965,0.588,0.58965,339500000.0
2008-11-07 18:15:00,0.58865,0.5902,0.5877,0.5883,198700000.0
2008-11-07 18:20:00,0.58826,0.5883,0.5875,0.58785,80600000.0
2008-11-07 18:25:00,0.5878,0.5878,0.5862,0.5864,180900000.0
2008-11-07 18:30:00,0.5864,0.58905,0.5864,0.58905,112700000.0
2008-11-07 18:35:00,0.58905,0.59015,0.58905,0.58965,56900000.0
2008-11-07 18:40:00,0.58975,0.5898,0.58885,0.5898,50000000.0
2008-11-07 18:45:00,0.5898,0.58995,0.58936,0.58953,170200000.0
2008-11-07 18:50:00,0.5898,0.5898,0.5884,0.5894,122600000.0
2008-11-07 18:55:00,0.58945,0.58945,0.5893,0.5893,76300000.0
2008-11-07 19:00:00,0.5893,0.5893,0.58835,0.58886,36800000.0
2008-11-07 19:05:00,0.58901,0.58952,0.58872,0.58929,66600000.0
2008-11-07 19:10:00,0.58915,0.58961,0.58867,0.58886,88800000.0
2008-11-07 19:15:00,0.58893,0.5896,0.5884,0.5884,73300000.0
2008-11-07 19:20:00,0.5886,0.5886,0.5874,0.5886,74000000.0
2008-11-07 19:25:00,0.5886,0.5895,0.5879,0.58885,37700000.0
2008-11-07 19:30:00,0.58895,0.58955,0.58844,0.58851,87200000.0
2008-11-07 19:35:00,0.5891,0.58945,0.58883,0.58914,62100000.0
2008-11-07 19:40:00,0.58912,0.58945,0.5889,0.5893,48100000.0
2008-11-07 19:45:00,0.58945,0.58961,0.58891,0.58891,137000000.0
2008-11-07 19:50:00,0.58955,0.5896,0.58874,0.58955,116900000.0
2008-11-07 19:55:00,0.58955,0.5896,0.58856,0.58878,184700000.0
2008-11-07 20:00:00,0.58915,0.5896,0.58839,0.58935,43800000.0
2008-11-07 20:05:00,0.5897,0.59,0.5889,0.5891,86600000.0
2008-11-07 20:10:00,0.58872,0.58912,0.58855,0.58873,37400000.0
2008-11-07 20:15:00,0.5888,0.58915,0.58852,0.58884,80900000.0
2008-11-07 20:20:00,0.58908,0.58912,0.58837,0.5886,95600000.0
2008-11-07 20:25:00,0.58852,0.58909,0.58846,0.58883,39800000.0
2008-11-07 20:30:00,0.5893,0.5904,0.5893,0.5901,102000000.0
2008-11-07 20:35:00,0.5901,0.59115,0.5901,0.5911,67500000.0
2008-11-07 20:40:00,0.591,0.591,0.58951,0.5896,53100000.0
2008-11-07 20:45:00,0.58985,0.59085,0.58985,0.59049,79400000.0
2008-11-07 20:50:00,0.5906,0.59087,0.58969,0.59075,78100000.0
2008-11-07 20:55:00,0.5907,0.59095,0.5895,0.5897,147200000.0
2008-11-07 21:00:00,0.5895,0.5907,0.5895,0.59,78200000.0
2008-11-07 21:05:00,0.58956,0.59031,0.58941,0.59031,32800000.0
2008-11-07 21:10:00,0.5902,0.5902,0.58964,0.58964,91200000.0
2008-11-07 21:15:00,0.58961,0.59005,0.58955,0.59,75700000.0
2008-11-07 21:20:00,0.59,0.5906,0.5899,0.5901,118500000.0
2008-11-07 21:25:00,0.59015,0.59015,0.58915,0.59015,96100000.0
2008-11-07 21:30:00,0.59015,0.59025,0.58946,0.58984,53300000.0
2008-11-07 21:35:00,0.59025,0.59025,0.58935,0.58995,49900000.0
2008-11-07 21:40:00,0.59015,0.5933,0.5897,0.5913,90900000.0
2008-11-07 21:45:00,0.59155,0.59155,0.59015,0.59035,65700000.0
2008-11-07 21:50:00,0.5903,0.59045,0.58895,0.58915,48000000.0
2008-11-07 21:55:00,0.5891,0.58945,0.5885,0.5893,55600000.0
2008-11-07 22:00:00,0.5893,0.5894,0.58854,0.589,47800000.0
2008-11-07 22:05:00,0.5891,0.5893,0.58805,0.58806,167500000.0
2008-11-07 22:10:00,0.5881,0.589,0.58791,0.589,95400000.0
2008-11-07 22:15:00,0.589,0.589,0.58793,0.58823,149000000.0
2008-11-07 22:20:00,0.589,0.589,0.58816,0.58855,103300000.0
2008-11-07 22:25:00,0.5889,0.5889,0.58698,0.58805,50200000.0
2008-11-07 22:30:00,0.5882,0.58835,0.58723,0.5882,51200000.0
2008-11-07 22:35:00,0.58772,0.58848,0.58755,0.58816,81600000.0
2008-11-07 22:40:00,0.58818,0.5888,0.58806,0.58875,25600000.0
2008-11-07 22:45:00,0.58842,0.58895,0.58809,0.58867,53300000.0
2008-11-07 22:50:00,0.58883,0.58917,0.58846,0.58887,67300000.0
2008-11-07 22:55:00,0.58886,0.58905,0.58846,0.58875,102900000.0
2008-11-07 23:00:00,0.58882,0.5892,0.58851,0.58879,154200000.0
2008-11-07 23:05:00,0.58905,0.59045,0.58905,0.59,82300000.0
2008-11-07 23:10:00,0.5901,0.59015,0.58937,0.58986,40800000.0
2008-11-07 23:15:00,0.59,0.5912,0.5896,0.5896,66900000.0
2008-11-07 23:20:00,0.58925,0.5902,0.5889,0.58985,92500000.0
2008-11-07 23:25:00,0.58985,0.59,0.58923,0.58936,43000000.0
2008-11-07 23:30:00,0.58955,0.59165,0.58933,0.59055,65900000.0
2008-11-07 23:35:00,0.5904,0.59045,0.58895,0.58935,73800000.0
2008-11-07 23:40:00,0.5894,0.5894,0.58915,0.58915,12800000.0
2008-11-07 23:45:00,0.5891,0.5914,0.5887,0.59,99500000.0
2008-11-07 23:50:00,0.59,0.5902,0.58915,0.58985,45200000.0
2008-11-07 23:55:00,0.59,0.5907,0.58985,0.58985,17200000.0
2008-11-10 00:00:00,0.5981,0.5981,0.5973,0.5974,47600000.0
2008-11-10 00:05:00,0.5976,0.5981,0.5969,0.5972,59500000.0
2008-11-10 00:10:00,0.5971,0.5973,0.5968,0.5972,59500000.0
2008-11-10 00:15:00,0.5971,0.5974,0.5967,0.5971,59500000.0
2008-11-10 00:20:00,0.597,0.5973,0.5967,0.5968,47600000.0
2008-11-10 00:25:00,0.5969,0.5969,0.5966,0.5967,23800000.0
2008-11-10 00:30:00,0.5968,0.5971,0.5967,0.5967,59500000.0
2008-11-10 00:35:00,0.5968,0.597,0.5951,0.5956,59500000.0
2008-11-10 00:40:00,0.5959,0.5959,0.5949,0.5954,59500000.0
2008-11-10 00:45:00,0.5955,0.5964,0.5953,0.5961,59500000.0
2008-11-10 00:50:00,0.596,0.5967,0.5959,0.5963,59500000.0
2008-11-10 00:55:00,0.5964,0.5968,0.5952,0.5968,59500000.0
2008-11-10 01:00:00,0.5969,0.5974,0.5969,0.5974,59500000.0
2008-11-10 01:05:00,0.5973,0.5988,0.5973,0.5987,59500000.0
2008-11-10 01:10:00,0.5988,0.5989,0.598,0.5984,59500000.0
2008-11-10 01:15:00,0.5983,0.5989,0.598,0.598,59500000.0
2008-11-10 01:20:00,0.5979,0.6011,0.5978,0.5992,59500000.0
2008-11-10 01:25:00,0.599,0.599,0.5981,0.5987,23800000.0
2008-11-10 01:30:00,0.5988,0.5993,0.5984,0.5987,59500000.0
2008-11-10 01:35:00,0.5988,0.6017,0.5988,0.6008,59500000.0
2008-11-10 01:40:00,0.6009,0.601,0.6004,0.6005,47600000.0
2008-11-10 01:45:00,0.6003,0.601,0.6,0.6003,47600000.0
2008-11-10 01:50:00,0.6002,0.6003,0.5997,0.5998,47600000.0
2008-11-10 01:55:00,0.6001,0.6007,0.5999,0.6002,47600000.0
2008-11-10 02:00:00,0.597,0.5976,0.597,0.5975,63800000.0
2008-11-10 02:05:00,0.5976,0.5989,0.5975,0.5989,60800000.0
2008-11-10 02:10:00,0.5989,0.5991,0.5984,0.5985,41500000.0
2008-11-10 02:15:00,0.5985,0.59895,0.5985,0.59865,53000000.0
2008-11-10 02:20:00,0.59865,0.60085,0.5984,0.59915,72000000.0
2008-11-10 02:25:00,0.59915,0.59917,0.5984,0.5984,65200000.0
2008-11-10 02:30:00,0.5984,0.5996,0.5984,0.599,86200000.0
2008-11-10 02:35:00,0.599,0.6019,0.599,0.6016,139300000.0
2008-11-10 02:40:00,0.6016,0.6016,0.6002,0.6004,93400000.0
2008-11-10 02:45:00,0.6005,0.60085,0.6003,0.60055,21300000.0
2008-11-10 02:50:00,0.6004,0.60045,0.5999,0.6001,54300000.0
2008-11-10 02:55:00,0.6003,0.60095,0.59989,0.6005,94200000.0
2008-11-10 03:00:00,0.59996,0.6005,0.59945,0.59995,59300000.0
2008-11-10 03:05:00,0.59995,0.60015,0.5995,0.6001,75600000.0
2008-11-10 03:10:00,0.6,0.6004,0.59945,0.59985,73800000.0
2008-11-10 03:15:00,0.5998,0.5999,0.59785,0.598,68200000.0
2008-11-10 03:20:00,0.598,0.598,0.59739,0.5977,29700000.0
2008-11-10 03:25:00,0.59775,0.5986,0.59765,0.5986,25800000.0
2008-11-10 03:30:00,0.5986,0.5989,0.5981,0.5982,43600000.0
2008-11-10 03:35:00,0.59787,0.5982,0.59757,0.5982,59400000.0
2008-11-10 03:40:00,0.5982,0.59835,0.59706,0.59733,43300000.0
2008-11-10 03:45:00,0.5975,0.5992,0.5974,0.598,33200000.0
2008-11-10 03:50:00,0.5977,0.59845,0.59761,0.5983,62000000.0
2008-11-10 03:55:00,0.59825,0.59845,0.5977,0.59825,41000000.0
2008-11-10 04:00:00,0.5983,0.5983,0.5974,0.59765,40900000.0
2008-11-10 04:05:00,0.5976,0.59845,0.5973,0.59765,61900000.0
2008-11-10 04:10:00,0.59765,0.59985,0.59765,0.59965,54800000.0
2008-11-10 04:15:00,0.599,0.5996,0.59885,0.59945,53100000.0
2008-11-10 04:20:00,0.5996,0.59985,0.5995,0.59975,24400000.0
2008-11-10 04:25:00,0.60005,0.60015,0.59935,0.5999,100500000.0
2008-11-10 04:30:00,0.59988,0.60045,0.59956,0.6002,56800000.0
2008-11-10 04:35:00,0.6002,0.6002,0.59903,0.59975,56900000.0
2008-11-10 04:40:00,0.59995,0.6003,0.59985,0.6003,31200000.0
2008-11-10 04:45:00,0.60025,0.6004,0.59976,0.6004,52400000.0
2008-11-10 04:50:00,0.6004,0.60045,0.59975,0.6,30600000.0
2008-11-10 04:55:00,0.6002,0.6003,0.5996,0.5998,41600000.0
2008-11-10 05:00:00,0.59995,0.59995,0.5981,0.5983,67800000.0
2008-11-10 05:05:00,0.5983,0.59835,0.59755,0.59782,53700000.0
2008-11-10 05:10:00,0.5982,0.5991,0.5982,0.599,25500000.0
2008-11-10 05:15:00,0.59866,0.59899,0.59812,0.5985,35800000.0
2008-11-10 05:20:00,0.59879,0.59894,0.5963,0.5978,121700000.0
2008-11-10 05:25:00,0.5978,0.5978,0.59675,0.59735,50900000.0
2008-11-10 05:30:00,0.59735,0.59755,0.5969,0.597,107700000.0
2008-11-10 05:35:00,0.597,0.597,0.5966,0.5969,112900000.0
2008-11-10 05:40:00,0.5969,0.5972,0.5967,0.5971,68600000.0
2008-11-10 05:45:00,0.5971,0.59775,0.59705,0.5974,52400000.0
2008-11-10 05:50:00,0.5974,0.5979,0.59715,0.5974,89900000.0
2008-11-10 05:55:00,0.5974,0.5974,0.59665,0.59665,18100000.0
2008-11-10 06:00:00,0.59665,0.59665,0.5955,0.5961,63600000.0
2008-11-10 06:05:00,0.596,0.59635,0.596,0.5962,77600000.0
2008-11-10 06:10:00,0.5962,0.5968,0.59615,0.5966,109500000.0
2008-11-10 06:15:00,0.5966,0.5966,0.5956,0.5964,43200000.0
2008-11-10 06:20:00,0.5964,0.5964,0.59576,0.5964,27500000.0
2008-11-10 06:25:00,0.5962,0.5966,0.5961,0.5965,51100000.0
2008-11-10 06:30:00,0.5965,0.59775,0.5965,0.59726,75200000.0
2008-11-10 06:35:00,0.59726,0.5986,0.59692,0.59855,54400000.0
2008-11-10 06:40:00,0.59855,0.5986,0.59755,0.59825,123100000.0
2008-11-10 06:45:00,0.5984,0.59845,0.5971,0.5978,129200000.0
2008-11-10 06:50:00,0.5977,0.5983,0.5977,0.5978,104100000.0
2008-11-10 06:55:00,0.5979,0.59825,0.5978,0.5979,51800000.0
2008-11-10 07:00:00,0.5979,0.59805,0.59758,0.59771,21100000.0
2008-11-10 07:05:00,0.59805,0.59825,0.59725,0.59795,28600000.0
2008-11-10 07:10:00,0.59777,0.59805,0.59777,0.59805,15600000.0
2008-11-10 07:15:00,0.598,0.59815,0.59762,0.5978,33300000.0
2008-11-10 07:20:00,0.5979,0.5979,0.59754,0.5979,42600000.0
2008-11-10 07:25:00,0.5979,0.59798,0.59746,0.59795,79200000.0
2008-11-10 07:30:00,0.5981,0.5981,0.59775,0.5978,40100000.0
2008-11-10 07:35:00,0.5978,0.59795,0.5978,0.5978,72700000.0
2008-11-10 07:40:00,0.5978,0.5978,0.5974,0.5974,33300000.0
2008-11-10 07:45:00,0.59691,0.59765,0.5969,0.59765,60700000.0
2008-11-10 07:50:00,0.59765,0.59772,0.5971,0.5971,32500000.0
2008-11-10 07:55:00,0.5971,0.5971,0.59585,0.59635,54600000.0
2008-11-10 08:00:00,0.5964,0.5964,0.5952,0.5955,80600000.0
2008-11-10 08:05:00,0.5956,0.5958,0.5952,0.5956,44800000.0
2008-11-10 08:10:00,0.5956,0.59577,0.59506,0.5956,133300000.0
2008-11-10 08:15:00,0.59575,0.5958,0.59524,0.59548,19600000.0
2008-11-10 08:20:00,0.59554,0.59611,0.59554,0.59595,100900000.0
2008-11-10 08:25:00,0.59595,0.596,0.5958,0.5958,61300000.0
2008-11-10 08:30:00,0.5958,0.5961,0.59495,0.59605,224800000.0
2008-11-10 08:35:00,0.59605,0.59795,0.59534,0.5975,26900000.0
2008-11-10 08:40:00,0.59765,0.59765,0.59645,0.59685,45500000.0
2008-11-10 08:45:00,0.5958,0.59725,0.5958,0.59645,32200000.0
2008-11-10 08:50:00,0.59632,0.59705,0.59608,0.59665,310800000.0
2008-11-10 08:55:00,0.59647,0.5969,0.59611,0.5966,43800000.0
2008-11-10 09:00:00,0.5966,0.5968,0.59619,0.5963,165900000.0
2008-11-10 09:05:00,0.5966,0.59665,0.59545,0.5961,75000000.0
2008-11-10 09:10:00,0.5961,0.5962,0.59565,0.5957,15600000.0
2008-11-10 09:15:00,0.5957,0.59615,0.5957,0.5957,35300000.0
2008-11-10 09:20:00,0.5959,0.5965,0.59565,0.5965,62500000.0
2008-11-10 09:25:00,0.5963,0.59815,0.5963,0.5976,109500000.0
2008-11-10 09:30:00,0.59775,0.598,0.59655,0.59655,279400000.0
2008-11-10 09:35:00,0.5967,0.59675,0.59565,0.59655,199400000.0
2008-11-10 09:40:00,0.59655,0.5982,0.59645,0.59795,137200000.0
2008-11-10 09:45:00,0.5979,0.5979,0.5973,0.5973,216300000.0
2008-11-10 09:50:00,0.5973,0.5974,0.597,0.5973,42500000.0
2008-11-10 09:55:00,0.5973,0.59755,0.5965,0.5968,276100000.0
2008-11-10 10:00:00,0.5968,0.59775,0.59545,0.59635,532100000.0
2008-11-10 10:05:00,0.59635,0.5982,0.59615,0.5962,441700000.0
2008-11-10 10:10:00,0.59615,0.5971,0.5959,0.5969,191400000.0
2008-11-10 10:15:00,0.5969,0.59705,0.59583,0.5965,246100000.0
2008-11-10 10:20:00,0.59645,0.5975,0.59645,0.5973,270400003.0
2008-11-10 10:25:00,0.5975,0.59865,0.5975,0.5981,104600000.0
2008-11-10 10:30:00,0.5981,0.5988,0.598,0.5984,106400000.0
2008-11-10 10:35:00,0.5984,0.5987,0.598,0.5983,161800000.0
2008-11-10 10:40:00,0.5983,0.59855,0.59775,0.5979,300900000.0
2008-11-10 10:45:00,0.5979,0.5983,0.59785,0.598,139000000.0
2008-11-10 10:50:00,0.59805,0.5985,0.598,0.59835,61500000.0
2008-11-10 10:55:00,0.5982,0.59925,0.59815,0.5987,172200000.0
2008-11-10 11:00:00,0.59865,0.5992,0.59865,0.5988,220400000.0
2008-11-10 11:05:00,0.5989,0.59915,0.59855,0.5988,177600000.0
2008-11-10 11:10:00,0.5987,0.59881,0.5983,0.5984,93500000.0
2008-11-10 11:15:00,0.5984,0.5984,0.59795,0.5983,119700000.0
2008-11-10 11:20:00,0.5983,0.59855,0.5983,0.5984,39200000.0
2008-11-10 11:25:00,0.5984,0.59865,0.59789,0.59825,238400000.0
2008-11-10 11:30:00,0.5988,0.5988,0.59783,0.59819,157199996.0
2008-11-10 11:35:00,0.5985,0.5986,0.5978,0.5982,190199996.0
2008-11-10 11:40:00,0.5982,0.599,0.5982,0.5987,298600000.0
2008-11-10 11:45:00,0.59875,0.599,0.5987,0.5987,214700000.0
2008-11-10 11:50:00,0.5987,0.5993,0.59865,0.5987,220300000.0
2008-11-10 11:55:00,0.5989,0.59935,0.59845,0.5988,467200000.0
2008-11-10 12:00:00,0.5988,0.5991,0.5978,0.5982,489500000.0
2008-11-10 12:05:00,0.5982,0.59835,0.598,0.5982,261200000.0
2008-11-10 12:10:00,0.5982,0.5991,0.5981,0.5989,364100000.0
2008-11-10 12:15:00,0.59885,0.59965,0.5985,0.5995,563700000.0
2008-11-10 12:20:00,0.59945,0.60075,0.5992,0.60075,202400000.0
2008-11-10 12:25:00,0.6008,0.6008,0.6,0.6001,382700000.0
2008-11-10 12:30:00,0.6002,0.6002,0.59962,0.60015,35700000.0
2008-11-10 12:35:00,0.60015,0.60045,0.59974,0.60035,97500000.0
2008-11-10 12:40:00,0.60035,0.6013,0.60035,0.6008,264800000.0
2008-11-10 12:45:00,0.6008,0.60225,0.6008,0.6021,526899999.0
2008-11-10 12:50:00,0.6021,0.6026,0.60185,0.6023,135800000.0
2008-11-10 12:55:00,0.6023,0.6026,0.60105,0.602,129900000.0
2008-11-10 13:00:00,0.60205,0.603,0.60185,0.6026,250100000.0
2008-11-10 13:05:00,0.6026,0.60285,0.6024,0.6026,71900000.0
2008-11-10 13:10:00,0.6026,0.6028,0.60255,0.60265,103100000.0
2008-11-10 13:15:00,0.60265,0.60275,0.6025,0.6025,201600000.0
2008-11-10 13:20:00,0.6025,0.60255,0.602,0.60235,73700000.0
2008-11-10 13:25:00,0.60235,0.6025,0.6022,0.60225,102500000.0
2008-11-10 13:30:00,0.6023,0.6025,0.6022,0.6025,85700000.0
2008-11-10 13:35:00,0.6025,0.60455,0.6025,0.6037,270300000.0
2008-11-10 13:40:00,0.60375,0.604,0.6034,0.60355,135100000.0
2008-11-10 13:45:00,0.6035,0.60375,0.6022,0.6025,190300000.0
2008-11-10 13:50:00,0.6031,0.6035,0.60225,0.6029,260500000.0
2008-11-10 13:55:00,0.60305,0.60325,0.6022,0.60265,525300000.0
2008-11-10 14:00:00,0.6027,0.6027,0.6018,0.6018,621100001.0
2008-11-10 14:05:00,0.60185,0.6027,0.6018,0.60245,235699999.0
2008-11-10 14:10:00,0.6024,0.6025,0.60194,0.60215,42800000.0
2008-11-10 14:15:00,0.60225,0.60315,0.6021,0.6029,104300000.0
2008-11-10 14:20:00,0.6029,0.60295,0.602,0.60215,332700000.0
2008-11-10 14:25:00,0.6022,0.6023,0.6013,0.6015,430000000.0
2008-11-10 14:30:00,0.6015,0.6019,0.60065,0.6012,174300000.0
2008-11-10 14:35:00,0.6012,0.6017,0.601,0.6011,45000000.0
2008-11-10 14:40:00,0.6011,0.6021,0.6011,0.6021,89600000.0
2008-11-10 14:45:00,0.6022,0.6025,0.60165,0.60185,69500000.0
2008-11-10 14:50:00,0.60185,0.60185,0.6017,0.6018,53300000.0
2008-11-10 14:55:00,0.6018,0.6018,0.60115,0.6017,43000000.0
2008-11-10 15:00:00,0.6017,0.60211,0.60152,0.6017,64200000.0
2008-11-10 15:05:00,0.6017,0.6019,0.6014,0.60155,282400000.0
2008-11-10 15:10:00,0.60155,0.6019,0.60105,0.6016,174200000.0
2008-11-10 15:15:00,0.6016,0.60195,0.60105,0.60125,138900000.0
2008-11-10 15:20:00,0.60135,0.6014,0.6006,0.6006,120900000.0
2008-11-10 15:25:00,0.6006,0.6007,0.6006,0.6006,95400000.0
2008-11-10 15:30:00,0.6006,0.6013,0.6006,0.6012,188400000.0
2008-11-10 15:35:00,0.60125,0.60155,0.6009,0.601,303400000.0
2008-11-10 15:40:00,0.601,0.60155,0.6008,0.6012,146200000.0
2008-11-10 15:45:00,0.6012,0.60165,0.6012,0.60155,181300000.0
2008-11-10 15:50:00,0.6017,0.6022,0.6014,0.6019,279300000.0
2008-11-10 15:55:00,0.6019,0.60215,0.6013,0.60215,740100000.0
2008-11-10 16:00:00,0.60215,0.6025,0.6017,0.60195,76900000.0
2008-11-10 16:05:00,0.60205,0.6025,0.60145,0.6017,154000000.0
2008-11-10 16:10:00,0.6017,0.60185,0.6007,0.6012,176800000.0
2008-11-10 16:15:00,0.6012,0.60185,0.60095,0.6014,132800000.0
2008-11-10 16:20:00,0.60135,0.60145,0.60047,0.6011,66000000.0
2008-11-10 16:25:00,0.6011,0.6012,0.60061,0.6009,49700000.0
2008-11-10 16:30:00,0.6009,0.6016,0.6003,0.6015,147200000.0
2008-11-10 16:35:00,0.6014,0.6014,0.6,0.6,194500000.0
2008-11-10 16:40:00,0.6,0.60065,0.5996,0.6004,296699996.0
2008-11-10 16:45:00,0.6004,0.60055,0.59905,0.5991,411300000.0
2008-11-10 16:50:00,0.5992,0.59925,0.59815,0.5989,230200000.0
2008-11-10 16:55:00,0.5989,0.59895,0.5973,0.59895,300900000.0
2008-11-10 17:00:00,0.5989,0.5989,0.5982,0.5983,324099998.0
2008-11-10 17:05:00,0.5983,0.5983,0.5969,0.598,84800000.0
2008-11-10 17:10:00,0.598,0.5985,0.5975,0.59825,187800000.0
2008-11-10 17:15:00,0.5983,0.59855,0.5971,0.5971,191900000.0
2008-11-10 17:20:00,0.5971,0.59815,0.5968,0.5979,146700000.0
2008-11-10 17:25:00,0.5979,0.59855,0.59725,0.59725,315200000.0
2008-11-10 17:30:00,0.59725,0.5976,0.59583,0.59625,155700000.0
2008-11-10 17:35:00,0.5963,0.5963,0.59545,0.5957,215900000.0
2008-11-10 17:40:00,0.5957,0.597,0.5957,0.597,159800000.0
2008-11-10 17:45:00,0.5971,0.5976,0.5965,0.5971,83900000.0
2008-11-10 17:50:00,0.5971,0.59725,0.5941,0.5941,347800000.0
2008-11-10 17:55:00,0.5941,0.5941,0.5923,0.5937,245800000.0
2008-11-10 18:00:00,0.5938,0.5943,0.5927,0.5939,430200000.0
2008-11-10 18:05:00,0.5939,0.5941,0.5935,0.59365,129900000.0
2008-11-10 18:10:00,0.59365,0.5937,0.59225,0.5928,154100000.0
2008-11-10 18:15:00,0.5928,0.59285,0.5914,0.5918,212600000.0
2008-11-10 18:20:00,0.59165,0.5923,0.5915,0.5921,199400000.0
2008-11-10 18:25:00,0.5921,0.5931,0.592,0.59205,104800000.0
2008-11-10 18:30:00,0.5922,0.59295,0.5914,0.5923,250500000.0
2008-11-10 18:35:00,0.5923,0.5924,0.59155,0.5918,269400000.0
2008-11-10 18:40:00,0.5917,0.59185,0.5905,0.59125,201600000.0
2008-11-10 18:45:00,0.5914,0.59145,0.5895,0.59,413300000.0
2008-11-10 18:50:00,0.59,0.59015,0.58595,0.58615,340600000.0
2008-11-10 18:55:00,0.5862,0.588,0.58565,0.5868,429400000.0
2008-11-10 19:00:00,0.587,0.58955,0.586,0.5885,202600000.0
2008-11-10 19:05:00,0.5886,0.58935,0.5885,0.5891,92600000.0
2008-11-10 19:10:00,0.5891,0.5896,0.5886,0.589,182600000.0
2008-11-10 19:15:00,0.589,0.5901,0.5883,0.5883,114800000.0
2008-11-10 19:20:00,0.5885,0.5885,0.5867,0.5869,144500000.0
2008-11-10 19:25:00,0.58645,0.5869,0.58525,0.5853,212900000.0
2008-11-10 19:30:00,0.5853,0.58565,0.5847,0.5851,173900000.0
2008-11-10 19:35:00,0.585,0.585,0.5834,0.5835,147300000.0
2008-11-10 19:40:00,0.58365,0.58365,0.5796,0.5799,234900000.0
2008-11-10 19:45:00,0.5804,0.5831,0.5804,0.5831,154400000.0
2008-11-10 19:50:00,0.58325,0.5839,0.58205,0.5822,231600000.0
2008-11-10 19:55:00,0.58255,0.58285,0.5821,0.5828,87600000.0
2008-11-10 20:00:00,0.5828,0.5828,0.58135,0.58135,100300000.0
2008-11-10 20:05:00,0.58135,0.58235,0.58135,0.58215,81300000.0
2008-11-10 20:10:00,0.58235,0.58245,0.58205,0.5824,43200000.0
2008-11-10 20:15:00,0.5824,0.584,0.5822,0.58235,264400000.0
2008-11-10 20:20:00,0.58245,0.58275,0.58105,0.5814,75100000.0
2008-11-10 20:25:00,0.5811,0.5826,0.5811,0.5826,45200000.0
2008-11-10 20:30:00,0.5826,0.5826,0.58185,0.58235,83600000.0
2008-11-10 20:35:00,0.5822,0.58345,0.5822,0.583,83900000.0
2008-11-10 20:40:00,0.583,0.583,0.5822,0.5827,68000000.0
2008-11-10 20:45:00,0.58265,0.5827,0.58225,0.58225,53100000.0
2008-11-10 20:50:00,0.58225,0.58255,0.58184,0.5825,43300000.0
2008-11-10 20:55:00,0.5827,0.58315,0.58239,0.5831,97700000.0
2008-11-10 21:00:00,0.5831,0.5831,0.582,0.58225,96800000.0
2008-11-10 21:05:00,0.5822,0.5831,0.5818,0.58255,119800000.0
2008-11-10 21:10:00,0.5826,0.58295,0.5825,0.5828,156500000.0
2008-11-10 21:15:00,0.58251,0.5829,0.5822,0.5827,119100000.0
2008-11-10 21:20:00,0.5827,0.58275,0.58195,0.58215,67000000.0
2008-11-10 21:25:00,0.58225,0.58225,0.5787,0.5788,168000000.0
2008-11-10 21:30:00,0.5788,0.57995,0.57875,0.5796,190400000.0
2008-11-10 21:35:00,0.57975,0.5801,0.5796,0.58005,92800000.0
2008-11-10 21:40:00,0.5801,0.5809,0.58,0.5801,95100000.0
2008-11-10 21:45:00,0.57974,0.5801,0.57915,0.5793,197400000.0
2008-11-10 21:50:00,0.5794,0.5795,0.57894,0.5793,42900000.0
2008-11-10 21:55:00,0.5793,0.58,0.57905,0.57925,61900000.0
2008-11-10 22:00:00,0.57925,0.57925,0.57875,0.5789,48600000.0
2008-11-10 22:05:00,0.5789,0.5789,0.5778,0.5781,97500000.0
2008-11-10 22:10:00,0.57835,0.57875,0.5782,0.5786,116600000.0
2008-11-10 22:15:00,0.5787,0.58025,0.5787,0.5801,504200000.0
2008-11-10 22:20:00,0.58005,0.58015,0.57895,0.5795,70400000.0
2008-11-10 22:25:00,0.57955,0.57995,0.5782,0.57885,142100000.0
2008-11-10 22:30:00,0.5788,0.5794,0.5784,0.57845,101200000.0
2008-11-10 22:35:00,0.57855,0.579,0.57835,0.5784,148700000.0
2008-11-10 22:40:00,0.5784,0.57885,0.578,0.5782,342500000.0
2008-11-10 22:45:00,0.5782,0.5783,0.5781,0.5781,69700000.0
2008-11-10 22:50:00,0.5781,0.57905,0.5779,0.5786,151900000.0
2008-11-10 22:55:00,0.5786,0.5789,0.57785,0.5786,117400000.0
2008-11-10 23:00:00,0.57865,0.5787,0.5777,0.5778,168200000.0
2008-11-10 23:05:00,0.5778,0.5787,0.5778,0.57845,67700000.0
2008-11-10 23:10:00,0.57845,0.57884,0.5783,0.57845,40000000.0
2008-11-10 23:15:00,0.5785,0.57875,0.57769,0.57797,61000000.0
2008-11-10 23:20:00,0.5786,0.5787,0.57794,0.57865,66200000.0
2008-11-10 23:25:00,0.57855,0.579,0.57791,0.579,78200000.0
2008-11-10 23:30:00,0.57905,0.57925,0.57895,0.5792,26300000.0
2008-11-10 23:35:00,0.5793,0.57965,0.5792,0.5795,34000000.0
2008-11-10 23:40:00,0.5796,0.5796,0.5794,0.5796,35200000.0
2008-11-10 23:45:00,0.5796,0.5796,0.57923,0.57927,71600000.0
2008-11-10 23:50:00,0.5796,0.5798,0.5791,0.5798,70300000.0
2008-11-10 23:55:00,0.57975,0.58095,0.5794,0.58,57100000.0
2008-11-11 00:00:00,0.57995,0.5801,0.5796,0.5801,17000000.0
2008-11-11 00:05:00,0.5801,0.5801,0.57955,0.57995,36400000.0
2008-11-11 00:10:00,0.57984,0.58034,0.57956,0.5801,77900000.0
2008-11-11 00:15:00,0.5799,0.5802,0.57978,0.57979,27100000.0
2008-11-11 00:20:00,0.57995,0.58245,0.57995,0.58145,43900000.0
2008-11-11 00:25:00,0.58145,0.5836,0.58135,0.58315,144800000.0
2008-11-11 00:30:00,0.58315,0.5837,0.58265,0.58285,84200000.0
2008-11-11 00:35:00,0.58305,0.58335,0.5828,0.5828,54400000.0
2008-11-11 00:40:00,0.58275,0.583,0.5813,0.583,90900000.0
2008-11-11 00:45:00,0.583,0.5831,0.5829,0.5829,34100000.0
2008-11-11 00:50:00,0.5829,0.58335,0.58235,0.5832,55900000.0
2008-11-11 00:55:00,0.5832,0.58335,0.5832,0.58335,25900000.0
2008-11-11 01:00:00,0.5832,0.58325,0.58249,0.58274,37200000.0
2008-11-11 01:05:00,0.5831,0.5831,0.58255,0.5828,89600001.0
2008-11-11 01:10:00,0.5829,0.58325,0.58265,0.583,72200000.0
2008-11-11 01:15:00,0.5831,0.58385,0.58284,0.5836,95400000.0
2008-11-11 01:20:00,0.58365,0.5838,0.5836,0.5838,29900000.0
2008-11-11 01:25:00,0.5836,0.58365,0.58264,0.58365,48300000.0
2008-11-11 01:30:00,0.5837,0.58375,0.58267,0.5827,110600000.0
2008-11-11 01:35:00,0.5832,0.5832,0.58235,0.58265,85200000.0
2008-11-11 01:40:00,0.5825,0.58305,0.5824,0.58275,43400000.0
2008-11-11 01:45:00,0.58275,0.58285,0.5826,0.58275,43000000.0
2008-11-11 01:50:00,0.5826,0.58275,0.5824,0.5825,42100000.0
2008-11-11 01:55:00,0.5825,0.5826,0.58165,0.58192,52400000.0
2008-11-11 02:00:00,0.5822,0.58305,0.5821,0.58285,52400000.0
2008-11-11 02:05:00,0.58305,0.5833,0.5824,0.5824,23600000.0
2008-11-11 02:10:00,0.5824,0.5826,0.5818,0.5819,62800000.0
2008-11-11 02:15:00,0.5819,0.5821,0.5808,0.5809,135900000.0
2008-11-11 02:20:00,0.5809,0.58205,0.5809,0.5818,80000000.0
2008-11-11 02:25:00,0.58185,0.5824,0.58143,0.5823,95500000.0
2008-11-11 02:30:00,0.58215,0.5824,0.5802,0.5805,109800000.0
2008-11-11 02:35:00,0.5805,0.5815,0.5792,0.5804,135800000.0
2008-11-11 02:40:00,0.5804,0.58055,0.57925,0.57965,81400000.0
2008-11-11 02:45:00,0.57995,0.58035,0.57965,0.58025,72900000.0
2008-11-11 02:50:00,0.5802,0.58045,0.57959,0.57972,48700000.0
2008-11-11 02:55:00,0.5799,0.58055,0.57965,0.57994,55000000.0
2008-11-11 03:00:00,0.5803,0.58045,0.57961,0.57993,83700000.0
2008-11-11 03:05:00,0.58035,0.5807,0.57991,0.5804,44200000.0
2008-11-11 03:10:00,0.57985,0.58065,0.57985,0.5804,227200000.0
2008-11-11 03:15:00,0.5804,0.58075,0.58,0.58075,30800000.0
2008-11-11 03:20:00,0.58075,0.58105,0.5807,0.58095,27900000.0
2008-11-11 03:25:00,0.58095,0.5812,0.5807,0.58115,44600000.0
2008-11-11 03:30:00,0.58115,0.58115,0.5809,0.58105,80000000.0
2008-11-11 03:35:00,0.58115,0.58115,0.58043,0.58105,85000000.0
2008-11-11 03:40:00,0.58105,0.5812,0.5801,0.58025,49300000.0
2008-11-11 03:45:00,0.58025,0.5808,0.5787,0.58045,100200000.0
2008-11-11 03:50:00,0.5805,0.5805,0.5802,0.58035,10100000.0
2008-11-11 03:55:00,0.5799,0.58035,0.5798,0.5801,48400000.0
2008-11-11 04:00:00,0.5801,0.581,0.5801,0.58085,27200000.0
2008-11-11 04:05:00,0.58065,0.581,0.5804,0.5804,13000000.0
2008-11-11 04:10:00,0.58065,0.5809,0.58017,0.5808,71300000.0
2008-11-11 04:15:00,0.5809,0.58225,0.5808,0.58225,58600000.0
2008-11-11 04:20:00,0.5824,0.58275,0.5824,0.58265,46600000.0
2008-11-11 04:25:00,0.58265,0.58317,0.58243,0.58267,43200000.0
2008-11-11 04:30:00,0.58275,0.58325,0.58255,0.58325,82600000.0
2008-11-11 04:35:00,0.58345,0.5836,0.583,0.5832,25700000.0
2008-11-11 04:40:00,0.5832,0.5832,0.58245,0.5826,32700000.0
2008-11-11 04:45:00,0.5826,0.58345,0.58255,0.58335,99200000.0
2008-11-11 04:50:00,0.58325,0.58375,0.5832,0.58338,26500000.0
2008-11-11 04:55:00,0.5837,0.58385,0.58311,0.5836,54000000.0
2008-11-11 05:00:00,0.5836,0.5838,0.5833,0.5836,47400000.0
2008-11-11 05:05:00,0.5836,0.5837,0.5836,0.5837,15200000.0
2008-11-11 05:10:00,0.58315,0.58395,0.58307,0.58385,23600000.0
2008-11-11 05:15:00,0.5838,0.5841,0.58319,0.5837,52300000.0
2008-11-11 05:20:00,0.5837,0.58385,0.5833,0.5837,52900000.0
2008-11-11 05:25:00,0.5837,0.5838,0.58317,0.5838,13500000.0
2008-11-11 05:30:00,0.5838,0.58395,0.58311,0.58381,48900000.0
2008-11-11 05:35:00,0.58405,0.58435,0.58352,0.5841,44400000.0
2008-11-11 05:40:00,0.5841,0.5841,0.5839,0.5839,291000000.0
2008-11-11 05:45:00,0.5839,0.58425,0.5839,0.5841,33100000.0
2008-11-11 05:50:00,0.5841,0.58535,0.5841,0.5847,71300000.0
2008-11-11 05:55:00,0.58475,0.58645,0.5843,0.58645,118900000.0
2008-11-11 06:00:00,0.58645,0.5875,0.5858,0.58705,292100000.0
2008-11-11 06:05:00,0.5871,0.58875,0.58645,0.58735,104700000.0
2008-11-11 06:10:00,0.5874,0.58785,0.5865,0.5868,143000000.0
2008-11-11 06:15:00,0.5867,0.58715,0.5867,0.587,62800000.0
2008-11-11 06:20:00,0.587,0.58745,0.587,0.5872,39200000.0
2008-11-11 06:25:00,0.5872,0.58735,0.58585,0.58635,88500000.0
2008-11-11 06:30:00,0.58635,0.587,0.5858,0.58695,67400000.0
2008-11-11 06:35:00,0.587,0.5884,0.58685,0.5879,138400000.0
2008-11-11 06:40:00,0.5879,0.5879,0.587,0.587,85600000.0
2008-11-11 06:45:00,0.587,0.587,0.5862,0.58658,42700000.0
2008-11-11 06:50:00,0.5867,0.58735,0.5865,0.5872,57200000.0
2008-11-11 06:55:00,0.5872,0.58785,0.58575,0.58695,187000000.0
2008-11-11 07:00:00,0.58681,0.58755,0.5863,0.58645,65800000.0
2008-11-11 07:05:00,0.58655,0.58655,0.5859,0.58645,77500000.0
2008-11-11 07:10:00,0.5864,0.58685,0.5864,0.5865,36300000.0
2008-11-11 07:15:00,0.5865,0.58665,0.5861,0.58665,95700000.0
2008-11-11 07:20:00,0.58645,0.58665,0.586,0.586,17500000.0
2008-11-11 07:25:00,0.58615,0.58655,0.586,0.58625,39000000.0
2008-11-11 07:30:00,0.5862,0.5862,0.5856,0.5856,75500000.0
2008-11-11 07:35:00,0.5856,0.58645,0.58475,0.58515,162500000.0
2008-11-11 07:40:00,0.5851,0.5853,0.58445,0.5852,181000000.0
2008-11-11 07:45:00,0.5851,0.58545,0.5847,0.58545,56600000.0
2008-11-11 07:50:00,0.58555,0.58635,0.58555,0.5859,124100000.0
2008-11-11 07:55:00,0.58615,0.58615,0.58555,0.5858,122800000.0
2008-11-11 08:00:00,0.5858,0.5864,0.58535,0.5857,95300000.0
2008-11-11 08:05:00,0.5857,0.58635,0.58555,0.58635,42300000.0
2008-11-11 08:10:00,0.58635,0.58705,0.5857,0.587,60000000.0
2008-11-11 08:15:00,0.587,0.5877,0.587,0.5877,36200000.0
2008-11-11 08:20:00,0.5877,0.58775,0.5875,0.58775,20100000.0
2008-11-11 08:25:00,0.588,0.58805,0.58745,0.58775,111500000.0
2008-11-11 08:30:00,0.5876,0.5885,0.5875,0.588,109700000.0
2008-11-11 08:35:00,0.588,0.58835,0.588,0.58835,26500000.0
2008-11-11 08:40:00,0.5884,0.5884,0.58755,0.5883,88600000.0
2008-11-11 08:45:00,0.5883,0.5883,0.58655,0.58655,71100000.0
2008-11-11 08:50:00,0.58735,0.58755,0.5867,0.58685,110200000.0
2008-11-11 08:55:00,0.58685,0.58685,0.58515,0.5857,149300000.0
2008-11-11 09:00:00,0.58565,0.586,0.5846,0.5846,45400000.0
2008-11-11 09:05:00,0.58455,0.58515,0.5839,0.5851,91700000.0
2008-11-11 09:10:00,0.585,0.58525,0.584,0.5845,390700000.0
2008-11-11 09:15:00,0.58445,0.5847,0.58415,0.5846,188600000.0
2008-11-11 09:20:00,0.5846,0.58535,0.5844,0.5846,208700000.0
2008-11-11 09:25:00,0.5845,0.58505,0.5845,0.5849,215600000.0
2008-11-11 09:30:00,0.5849,0.585,0.58425,0.58465,54900000.0
2008-11-11 09:35:00,0.5848,0.58515,0.58455,0.5846,106500000.0
2008-11-11 09:40:00,0.5846,0.585,0.58436,0.5849,224800000.0
2008-11-11 09:45:00,0.585,0.585,0.58305,0.58305,209000000.0
2008-11-11 09:50:00,0.5831,0.58485,0.5831,0.58485,123400000.0
2008-11-11 09:55:00,0.58433,0.58493,0.58395,0.5842,652199998.0
2008-11-11 10:00:00,0.5842,0.5842,0.5835,0.58355,193100000.0
2008-11-11 10:05:00,0.58355,0.5837,0.58345,0.58345,107800000.0
2008-11-11 10:10:00,0.58345,0.5847,0.58345,0.5847,121800000.0
2008-11-11 10:15:00,0.5847,0.58595,0.5847,0.58595,117600000.0
2008-11-11 10:20:00,0.58595,0.58595,0.58505,0.58555,59400000.0
2008-11-11 10:25:00,0.5856,0.5863,0.58375,0.58385,174700000.0
2008-11-11 10:30:00,0.58405,0.5845,0.5834,0.5837,288500000.0
2008-11-11 10:35:00,0.58365,0.58365,0.5823,0.58255,156500000.0
2008-11-11 10:40:00,0.58245,0.583,0.5823,0.58285,177200000.0
2008-11-11 10:45:00,0.5829,0.5831,0.58245,0.58262,52600000.0
2008-11-11 10:50:00,0.58275,0.583,0.5826,0.5827,29100000.0
2008-11-11 10:55:00,0.5827,0.5837,0.5827,0.5836,70800000.0
2008-11-11 11:00:00,0.5836,0.58485,0.58355,0.58485,67600000.0
2008-11-11 11:05:00,0.58485,0.58545,0.58465,0.58515,90400000.0
2008-11-11 11:10:00,0.5852,0.5868,0.5852,0.586,840400000.0
2008-11-11 11:15:00,0.5861,0.5864,0.58465,0.58565,179400000.0
2008-11-11 11:20:00,0.5857,0.58605,0.58515,0.5856,170100000.0
2008-11-11 11:25:00,0.5856,0.5856,0.58475,0.5848,173500000.0
2008-11-11 11:30:00,0.5848,0.585,0.58465,0.58475,43000000.0
2008-11-11 11:35:00,0.58475,0.585,0.5844,0.5846,81700000.0
2008-11-11 11:40:00,0.5845,0.5845,0.5838,0.584,68600000.0
2008-11-11 11:45:00,0.584,0.5841,0.5836,0.5837,82700000.0
2008-11-11 11:50:00,0.5838,0.58425,0.58375,0.58405,69900000.0
2008-11-11 11:55:00,0.58405,0.58445,0.58315,0.58315,91500000.0
2008-11-11 12:00:00,0.58335,0.5837,0.58235,0.58265,324900000.0
2008-11-11 12:05:00,0.58265,0.5828,0.58215,0.5823,236900000.0
2008-11-11 12:10:00,0.5823,0.5828,0.5823,0.5826,96500000.0
2008-11-11 12:15:00,0.5827,0.5829,0.58215,0.5829,90200000.0
2008-11-11 12:20:00,0.5829,0.58335,0.5829,0.5831,43300000.0
2008-11-11 12:25:00,0.5831,0.58325,0.58245,0.5831,63000000.0
2008-11-11 12:30:00,0.5831,0.58315,0.58186,0.58208,97300000.0
2008-11-11 12:35:00,0.5823,0.5823,0.58165,0.5821,80600000.0
2008-11-11 12:40:00,0.5821,0.5822,0.58135,0.58175,65100000.0
2008-11-11 12:45:00,0.58166,0.5823,0.58132,0.5822,482699999.0
2008-11-11 12:50:00,0.5823,0.58305,0.5822,0.5827,1202700011.0
2008-11-11 12:55:00,0.5827,0.58315,0.5821,0.58225,88300000.0
2008-11-11 13:00:00,0.58225,0.58255,0.5816,0.5818,88600000.0
2008-11-11 13:05:00,0.5818,0.58395,0.5815,0.5837,197100000.0
2008-11-11 13:10:00,0.5837,0.58395,0.5837,0.5837,141300000.0
2008-11-11 13:15:00,0.5837,0.5837,0.5828,0.5829,108100000.0
2008-11-11 13:20:00,0.5829,0.58445,0.58265,0.5833,277600000.0
2008-11-11 13:25:00,0.5833,0.5842,0.5822,0.58355,304100000.0
2008-11-11 13:30:00,0.5836,0.58365,0.5829,0.5829,59200000.0
2008-11-11 13:35:00,0.58285,0.58325,0.5823,0.583,93500000.0
2008-11-11 13:40:00,0.583,0.5834,0.5817,0.5822,128600000.0
2008-11-11 13:45:00,0.5822,0.58235,0.582,0.5823,70900000.0
2008-11-11 13:50:00,0.5823,0.5823,0.58215,0.5822,38500000.0
2008-11-11 13:55:00,0.5822,0.5825,0.58195,0.5823,355000000.0
2008-11-11 14:00:00,0.5823,0.5824,0.5823,0.5823,262300000.0
2008-11-11 14:05:00,0.58235,0.58235,0.58199,0.58213,114200000.0
2008-11-11 14:10:00,0.5823,0.58255,0.5823,0.5823,613100003.0
2008-11-11 14:15:00,0.5823,0.58285,0.5823,0.5827,128700000.0
2008-11-11 14:20:00,0.5827,0.5827,0.5822,0.58235,101300000.0
2008-11-11 14:25:00,0.5823,0.58235,0.58115,0.5818,133900000.0
2008-11-11 14:30:00,0.58195,0.58205,0.5815,0.5815,71900000.0
2008-11-11 14:35:00,0.5815,0.58175,0.5814,0.58175,99100000.0
2008-11-11 14:40:00,0.58175,0.5822,0.58135,0.582,71500000.0
2008-11-11 14:45:00,0.582,0.582,0.58125,0.582,76600000.0
2008-11-11 14:50:00,0.582,0.58205,0.58135,0.5818,86500000.0
2008-11-11 14:55:00,0.5818,0.58195,0.58115,0.58175,107300000.0
2008-11-11 15:00:00,0.58185,0.582,0.58095,0.5818,102700000.0
2008-11-11 15:05:00,0.58185,0.5834,0.58185,0.5826,111700000.0
2008-11-11 15:10:00,0.5826,0.5833,0.58245,0.5833,59100000.0
2008-11-11 15:15:00,0.5833,0.58425,0.5833,0.5837,108200000.0
2008-11-11 15:20:00,0.5837,0.5847,0.58305,0.58365,84500000.0
2008-11-11 15:25:00,0.58365,0.58365,0.5832,0.5832,71000000.0
2008-11-11 15:30:00,0.5832,0.58355,0.58235,0.5833,93500000.0
2008-11-11 15:35:00,0.5833,0.5835,0.58294,0.58316,32000000.0
2008-11-11 15:40:00,0.5835,0.5848,0.5827,0.58465,125300000.0
2008-11-11 15:45:00,0.5847,0.5849,0.58465,0.5849,52800000.0
2008-11-11 15:50:00,0.5849,0.5849,0.5845,0.5848,137500000.0
2008-11-11 15:55:00,0.58475,0.5849,0.58475,0.5848,24800000.0
2008-11-11 16:00:00,0.5848,0.5848,0.5843,0.5844,120700000.0
2008-11-11 16:05:00,0.58445,0.58445,0.5839,0.58401,59400000.0
2008-11-11 16:10:00,0.5843,0.585,0.5843,0.5849,18700000.0
2008-11-11 16:15:00,0.5849,0.5849,0.58355,0.58365,119900000.0
2008-11-11 16:20:00,0.58365,0.58365,0.5827,0.5831,45300000.0
2008-11-11 16:25:00,0.5831,0.58325,0.58255,0.5827,133400000.0
2008-11-11 16:30:00,0.5828,0.5837,0.5822,0.58235,86800000.0
2008-11-11 16:35:00,0.58235,0.5831,0.58205,0.5831,81200000.0
2008-11-11 16:40:00,0.5834,0.58375,0.58205,0.5828,133800000.0
2008-11-11 16:45:00,0.5828,0.5834,0.58135,0.5827,230100000.0
2008-11-11 16:50:00,0.58195,0.58235,0.5815,0.5819,254800000.0
2008-11-11 16:55:00,0.5819,0.5819,0.57845,0.57845,341400000.0
2008-11-11 17:00:00,0.5788,0.58,0.57865,0.5797,505500000.0
2008-11-11 17:05:00,0.5799,0.58,0.5786,0.57865,243300000.0
2008-11-11 17:10:00,0.5787,0.579,0.57855,0.57855,245700006.0
2008-11-11 17:15:00,0.5786,0.5786,0.57705,0.57735,320600007.0
2008-11-11 17:20:00,0.57755,0.5777,0.57715,0.5772,167500000.0
2008-11-11 17:25:00,0.5772,0.5782,0.5772,0.5778,196700000.0
2008-11-11 17:30:00,0.5778,0.5778,0.57655,0.57765,1001400001.0
2008-11-11 17:35:00,0.57765,0.57765,0.5763,0.5765,114300000.0
2008-11-11 17:40:00,0.5765,0.5765,0.5734,0.57395,400200000.0
2008-11-11 17:45:00,0.5739,0.57525,0.57365,0.5745,346200000.0
2008-11-11 17:50:00,0.57455,0.5763,0.57435,0.57495,254200000.0
2008-11-11 17:55:00,0.57495,0.57495,0.5719,0.5722,316000000.0
2008-11-11 18:00:00,0.57215,0.5729,0.5706,0.5708,919599998.0
2008-11-11 18:05:00,0.57105,0.57105,0.56855,0.5694,671000002.0
2008-11-11 18:10:00,0.56935,0.5704,0.5691,0.5702,266200000.0
2008-11-11 18:15:00,0.57025,0.57265,0.57025,0.5717,238000000.0
2008-11-11 18:20:00,0.57165,0.57265,0.5716,0.57235,551699995.0
2008-11-11 18:25:00,0.57245,0.5726,0.5708,0.5712,865100000.0
2008-11-11 18:30:00,0.5712,0.5713,0.5689,0.5689,443100000.0
2008-11-11 18:35:00,0.56895,0.571,0.56895,0.5708,151500000.0
2008-11-11 18:40:00,0.5708,0.57255,0.5708,0.57255,109600000.0
2008-11-11 18:45:00,0.57255,0.5734,0.57245,0.5733,486800000.0
2008-11-11 18:50:00,0.57335,0.57335,0.57165,0.5722,508700000.0
2008-11-11 18:55:00,0.5722,0.57235,0.5713,0.57225,464900000.0
2008-11-11 19:00:00,0.57225,0.5725,0.57195,0.57205,31600000.0
2008-11-11 19:05:00,0.57205,0.57235,0.5702,0.5713,280700001.0
2008-11-11 19:10:00,0.57015,0.57065,0.5696,0.57046,85900000.0
2008-11-11 19:15:00,0.5707,0.5723,0.57065,0.5712,83200000.0
2008-11-11 19:20:00,0.5712,0.57175,0.5707,0.5707,63400000.0
2008-11-11 19:25:00,0.57075,0.5711,0.57065,0.571,65100000.0
2008-11-11 19:30:00,0.571,0.57265,0.5707,0.572,188000000.0
2008-11-11 19:35:00,0.57155,0.5718,0.57125,0.5716,109800000.0
2008-11-11 19:40:00,0.5716,0.5716,0.57039,0.5716,63100000.0
2008-11-11 19:45:00,0.5716,0.57165,0.5705,0.5712,140000000.0
2008-11-11 19:50:00,0.5713,0.572,0.57055,0.5714,72100000.0
2008-11-11 19:55:00,0.57125,0.57185,0.5712,0.5716,44700000.0
2008-11-11 20:00:00,0.5716,0.57175,0.57105,0.5716,72900000.0
2008-11-11 20:05:00,0.5717,0.5717,0.57105,0.5717,74500000.0
2008-11-11 20:10:00,0.5717,0.5722,0.5713,0.5719,71000000.0
2008-11-11 20:15:00,0.5719,0.5737,0.5719,0.57353,117500000.0
2008-11-11 20:20:00,0.57375,0.57375,0.5722,0.57245,145500000.0
2008-11-11 20:25:00,0.57265,0.57295,0.571,0.572,92500000.0
2008-11-11 20:30:00,0.57215,0.57215,0.57135,0.57195,33800000.0
2008-11-11 20:35:00,0.57171,0.57195,0.5713,0.5713,47600000.0
2008-11-11 20:40:00,0.57076,0.57111,0.57051,0.57058,83700000.0
2008-11-11 20:45:00,0.57054,0.57155,0.57045,0.57125,38000000.0
2008-11-11 20:50:00,0.57125,0.57205,0.57025,0.572,37900000.0
2008-11-11 20:55:00,0.5721,0.57345,0.57145,0.57345,35800000.0
2008-11-11 21:00:00,0.5729,0.5756,0.5729,0.57505,71200000.0
2008-11-11 21:05:00,0.575,0.57535,0.5732,0.5742,160500000.0
2008-11-11 21:10:00,0.5742,0.57455,0.5736,0.5742,26400000.0
2008-11-11 21:15:00,0.57435,0.57765,0.57425,0.57505,67800000.0
2008-11-11 21:20:00,0.5754,0.57765,0.5751,0.5759,96100000.0
2008-11-11 21:25:00,0.5759,0.5781,0.5758,0.5781,121200000.0
2008-11-11 21:30:00,0.5781,0.579,0.57715,0.5777,71500000.0
2008-11-11 21:35:00,0.5777,0.57775,0.57735,0.5777,22200000.0
2008-11-11 21:40:00,0.5777,0.5777,0.57663,0.57696,51500000.0
2008-11-11 21:45:00,0.57699,0.5772,0.57644,0.57675,124600000.0
2008-11-11 21:50:00,0.5768,0.5768,0.5747,0.5747,50300000.0
2008-11-11 21:55:00,0.5747,0.5747,0.57387,0.57414,150900000.0
2008-11-11 22:00:00,0.5747,0.5754,0.57364,0.57505,111400000.0
2008-11-11 22:05:00,0.575,0.5753,0.5749,0.575,29000000.0
2008-11-11 22:10:00,0.57505,0.5753,0.57445,0.5747,66600000.0
2008-11-11 22:15:00,0.5747,0.5747,0.5736,0.5747,115400000.0
2008-11-11 22:20:00,0.5747,0.5747,0.57415,0.57415,121900000.0
2008-11-11 22:25:00,0.5747,0.57505,0.5745,0.57495,62900000.0
2008-11-11 22:30:00,0.57499,0.57499,0.57412,0.57413,32300000.0
2008-11-11 22:35:00,0.57465,0.5748,0.5735,0.5735,65100000.0
2008-11-11 22:40:00,0.5735,0.57355,0.5727,0.57355,22400000.0
2008-11-11 22:45:00,0.57365,0.57415,0.57345,0.5741,23900000.0
2008-11-11 22:50:00,0.5739,0.57445,0.5739,0.5744,90400000.0
2008-11-11 22:55:00,0.5744,0.5744,0.57375,0.574,44500000.0
2008-11-11 23:00:00,0.5739,0.57395,0.5732,0.5736,33500000.0
2008-11-11 23:05:00,0.5737,0.57385,0.5733,0.5734,68300000.0
2008-11-11 23:10:00,0.5733,0.5736,0.57305,0.5732,53600000.0
2008-11-11 23:15:00,0.5732,0.57345,0.57315,0.5732,31400000.0
2008-11-11 23:20:00,0.5732,0.57335,0.5727,0.5728,73800000.0
2008-11-11 23:25:00,0.5729,0.57305,0.5727,0.57295,51000000.0
2008-11-11 23:30:00,0.57305,0.5732,0.57299,0.57309,54500000.0
2008-11-11 23:35:00,0.57305,0.5731,0.57254,0.5731,45100000.0
2008-11-11 23:40:00,0.5731,0.5731,0.5727,0.5731,132200000.0
2008-11-11 23:45:00,0.5731,0.5731,0.57205,0.5725,129800000.0
2008-11-11 23:50:00,0.5725,0.5725,0.5724,0.5724,25800000.0
2008-11-11 23:55:00,0.5724,0.5724,0.57145,0.5718,38400000.0
2008-11-12 00:00:00,0.5716,0.572,0.57117,0.57134,53700000.0
2008-11-12 00:05:00,0.5706,0.57182,0.5706,0.57115,60600000.0
2008-11-12 00:10:00,0.5717,0.57195,0.57085,0.57085,18100000.0
2008-11-12 00:15:00,0.571,0.572,0.571,0.57145,9700000.0
2008-11-12 00:20:00,0.57177,0.57215,0.5714,0.57165,112500000.0
2008-11-12 00:25:00,0.57215,0.5736,0.57215,0.5727,54700000.0
2008-11-12 00:30:00,0.5727,0.57275,0.5719,0.5719,80800000.0
2008-11-12 00:35:00,0.5719,0.57195,0.5719,0.5719,62500000.0
2008-11-12 00:40:00,0.5719,0.5719,0.57097,0.5715,51200000.0
2008-11-12 00:45:00,0.57137,0.5716,0.57116,0.5713,74900000.0
2008-11-12 00:50:00,0.5713,0.57135,0.5713,0.5713,83200000.0
2008-11-12 00:55:00,0.5713,0.5713,0.57075,0.57118,104200000.0
2008-11-12 01:00:00,0.57135,0.5714,0.5706,0.5711,17000000.0
2008-11-12 01:05:00,0.5711,0.5711,0.57044,0.57078,69100000.0
2008-11-12 01:10:00,0.57095,0.57115,0.57038,0.57115,55800000.0
2008-11-12 01:15:00,0.5712,0.57225,0.5712,0.57175,73900000.0
2008-11-12 01:20:00,0.57175,0.57175,0.5714,0.5714,40600000.0
2008-11-12 01:25:00,0.57084,0.57175,0.57077,0.5715,59600000.0
2008-11-12 01:30:00,0.5714,0.57145,0.5708,0.57115,39500000.0
2008-11-12 01:35:00,0.5711,0.57135,0.5708,0.5709,46500000.0
2008-11-12 01:40:00,0.5709,0.5718,0.5709,0.5711,99600000.0
2008-11-12 01:45:00,0.57105,0.57105,0.5699,0.57,134800000.0
2008-11-12 01:50:00,0.57,0.5703,0.56915,0.5703,141500000.0
2008-11-12 01:55:00,0.57025,0.5712,0.57025,0.5708,87900000.0
2008-11-12 02:00:00,0.5708,0.57165,0.5708,0.5714,202300000.0
2008-11-12 02:05:00,0.5714,0.57205,0.5714,0.57185,70700000.0
2008-11-12 02:10:00,0.57175,0.5725,0.5715,0.5725,51300000.0
2008-11-12 02:15:00,0.5723,0.57325,0.5723,0.57325,58900000.0
2008-11-12 02:20:00,0.5728,0.5733,0.57215,0.5733,92200000.0
2008-11-12 02:25:00,0.5733,0.5743,0.5733,0.5737,90100000.0
2008-11-12 02:30:00,0.5737,0.5737,0.5733,0.5734,51200000.0
2008-11-12 02:35:00,0.5735,0.5736,0.5734,0.5735,35800000.0
2008-11-12 02:40:00,0.5735,0.57475,0.5733,0.5743,80500000.0
2008-11-12 02:45:00,0.5743,0.5756,0.57405,0.5742,63000000.0
2008-11-12 02:50:00,0.5742,0.5744,0.57375,0.5738,25400000.0
2008-11-12 02:55:00,0.5738,0.5748,0.5738,0.574,97800000.0
2008-11-12 03:00:00,0.574,0.57475,0.57385,0.57475,82000000.0
2008-11-12 03:05:00,0.57455,0.57505,0.57415,0.57445,79100000.0
2008-11-12 03:10:00,0.5744,0.57445,0.5737,0.5742,105500000.0
2008-11-12 03:15:00,0.5741,0.57565,0.5741,0.5752,62200000.0
2008-11-12 03:20:00,0.57595,0.5762,0.5751,0.57605,153100000.0
2008-11-12 03:25:00,0.5756,0.5766,0.5754,0.5754,167800000.0
2008-11-12 03:30:00,0.57545,0.57605,0.57545,0.5759,126000000.0
2008-11-12 03:35:00,0.57585,0.57685,0.57565,0.5768,63100000.0
2008-11-12 03:40:00,0.57685,0.57695,0.57636,0.57695,26500000.0
2008-11-12 03:45:00,0.5768,0.57695,0.5765,0.57695,36300000.0
2008-11-12 03:50:00,0.57695,0.57735,0.5768,0.57715,47800000.0
2008-11-12 03:55:00,0.57725,0.5773,0.577,0.5772,51700000.0
2008-11-12 04:00:00,0.5772,0.5775,0.5769,0.577,56500000.0
2008-11-12 04:05:00,0.5768,0.57715,0.5766,0.5766,51000000.0
2008-11-12 04:10:00,0.5767,0.5769,0.57585,0.57655,44800000.0
2008-11-12 04:15:00,0.5765,0.5771,0.5757,0.57645,67100000.0
2008-11-12 04:20:00,0.5766,0.57695,0.5763,0.5763,33000000.0
2008-11-12 04:25:00,0.5766,0.5768,0.576,0.57635,26300000.0
2008-11-12 04:30:00,0.5763,0.57685,0.5763,0.57685,22900000.0
2008-11-12 04:35:00,0.5767,0.57704,0.57616,0.5766,111000000.0
2008-11-12 04:40:00,0.5766,0.5767,0.57615,0.5766,42200000.0
2008-11-12 04:45:00,0.5766,0.5766,0.5763,0.5763,22500000.0
2008-11-12 04:50:00,0.57645,0.57675,0.5763,0.5766,23800000.0
2008-11-12 04:55:00,0.5766,0.5766,0.576,0.5764,23700000.0
2008-11-12 05:00:00,0.57645,0.57705,0.57645,0.57695,42700000.0
2008-11-12 05:05:00,0.577,0.5773,0.57652,0.5772,46200000.0
2008-11-12 05:10:00,0.5773,0.57745,0.57692,0.57713,58300000.0
2008-11-12 05:15:00,0.5773,0.5773,0.5768,0.57685,35700000.0
2008-11-12 05:20:00,0.5769,0.57717,0.57658,0.5768,39500000.0
2008-11-12 05:25:00,0.57665,0.57665,0.57565,0.5764,74400000.0
2008-11-12 05:30:00,0.5765,0.57685,0.57595,0.5762,51300000.0
2008-11-12 05:35:00,0.5762,0.5762,0.57558,0.576,84100000.0
2008-11-12 05:40:00,0.5757,0.57589,0.57514,0.57548,123900000.0
2008-11-12 05:45:00,0.5759,0.57595,0.57523,0.57565,47800000.0
2008-11-12 05:50:00,0.57551,0.5758,0.57425,0.5749,187999998.0
2008-11-12 05:55:00,0.5751,0.5751,0.57465,0.57465,26300000.0
2008-11-12 06:00:00,0.5748,0.57495,0.5741,0.57465,41500000.0
2008-11-12 06:05:00,0.5748,0.57555,0.57465,0.5753,44700000.0
2008-11-12 06:10:00,0.57525,0.57555,0.57445,0.5747,56900000.0
2008-11-12 06:15:00,0.5749,0.5756,0.57465,0.5755,81500000.0
2008-11-12 06:20:00,0.5756,0.5756,0.57516,0.57555,51100000.0
2008-11-12 06:25:00,0.57555,0.57555,0.5754,0.5754,12400000.0
2008-11-12 06:30:00,0.57545,0.57545,0.57493,0.57545,31100000.0
2008-11-12 06:35:00,0.57505,0.5757,0.57505,0.57565,19500000.0
2008-11-12 06:40:00,0.57565,0.57575,0.57565,0.57575,16600000.0
2008-11-12 06:45:00,0.5758,0.5758,0.57519,0.5758,51800000.0
2008-11-12 06:50:00,0.5758,0.576,0.5758,0.57585,52400000.0
2008-11-12 06:55:00,0.57585,0.5759,0.57508,0.57531,19400000.0
2008-11-12 07:00:00,0.57577,0.5759,0.57521,0.5755,47700000.0
2008-11-12 07:05:00,0.5757,0.5758,0.57525,0.5753,40500000.0
2008-11-12 07:10:00,0.5755,0.5756,0.57481,0.57491,36700000.0
2008-11-12 07:15:00,0.5756,0.57565,0.5752,0.57555,46000000.0
2008-11-12 07:20:00,0.5754,0.57565,0.57499,0.57565,47200000.0
2008-11-12 07:25:00,0.57545,0.57595,0.57545,0.57568,33400000.0
2008-11-12 07:30:00,0.5759,0.5759,0.57499,0.5755,48600000.0
2008-11-12 07:35:00,0.5755,0.57555,0.57495,0.57555,29500000.0
2008-11-12 07:40:00,0.57555,0.5761,0.57555,0.5758,102100000.0
2008-11-12 07:45:00,0.5758,0.5758,0.5754,0.5754,55900000.0
2008-11-12 07:50:00,0.5754,0.57565,0.5754,0.5756,28200000.0
2008-11-12 07:55:00,0.57531,0.5759,0.5752,0.5757,57100000.0
2008-11-12 08:00:00,0.5758,0.57685,0.5757,0.57595,51100000.0
2008-11-12 08:05:00,0.5767,0.5773,0.576,0.5773,55200000.0
2008-11-12 08:10:00,0.577,0.5774,0.57674,0.5773,136200000.0
2008-11-12 08:15:00,0.57715,0.5772,0.5764,0.5769,60200000.0
2008-11-12 08:20:00,0.5769,0.5778,0.5769,0.5777,117000000.0
2008-11-12 08:25:00,0.57775,0.57905,0.57775,0.57845,269800000.0
2008-11-12 08:30:00,0.5784,0.57905,0.578,0.578,147800000.0
2008-11-12 08:35:00,0.5783,0.57845,0.5769,0.5779,73600000.0
2008-11-12 08:40:00,0.57815,0.57845,0.57745,0.5783,69700000.0
2008-11-12 08:45:00,0.5783,0.5783,0.5777,0.57795,43100000.0
2008-11-12 08:50:00,0.578,0.57815,0.57726,0.57765,94900000.0
2008-11-12 08:55:00,0.5781,0.57825,0.57755,0.5777,27200000.0
2008-11-12 09:00:00,0.5777,0.5777,0.5765,0.57755,103300000.0
2008-11-12 09:05:00,0.57765,0.57795,0.57695,0.5771,175700000.0
2008-11-12 09:10:00,0.57688,0.57715,0.57675,0.57712,143900000.0
2008-11-12 09:15:00,0.5768,0.5779,0.5768,0.57772,54700000.0
2008-11-12 09:20:00,0.5776,0.5789,0.5776,0.5787,97700000.0
2008-11-12 09:25:00,0.5788,0.5806,0.5787,0.57995,187600000.0
2008-11-12 09:30:00,0.57995,0.5805,0.5795,0.5795,97700000.0
2008-11-12 09:35:00,0.5795,0.5801,0.5794,0.58005,148899999.0
2008-11-12 09:40:00,0.5801,0.58015,0.5794,0.5797,139000000.0
2008-11-12 09:45:00,0.57975,0.58005,0.5793,0.5796,223599996.0
2008-11-12 09:50:00,0.5796,0.5796,0.57835,0.5787,151699996.0
2008-11-12 09:55:00,0.5787,0.5787,0.57805,0.5787,548600000.0
2008-11-12 10:00:00,0.5787,0.57875,0.5774,0.5774,449500000.0
2008-11-12 10:05:00,0.5774,0.5774,0.57665,0.5768,219300000.0
2008-11-12 10:10:00,0.5769,0.5781,0.5759,0.5759,272800000.0
2008-11-12 10:15:00,0.57605,0.57885,0.57605,0.5784,234100000.0
2008-11-12 10:20:00,0.5784,0.5786,0.57695,0.5786,337900000.0
2008-11-12 10:25:00,0.5785,0.5785,0.5782,0.5782,259100000.0
2008-11-12 10:30:00,0.5782,0.5783,0.57735,0.57755,174400000.0
2008-11-12 10:35:00,0.57735,0.57795,0.5771,0.5776,55700000.0
2008-11-12 10:40:00,0.5776,0.5776,0.5746,0.5752,747100000.0
2008-11-12 10:45:00,0.5752,0.5752,0.5722,0.57265,175600000.0
2008-11-12 10:50:00,0.57265,0.5728,0.57215,0.5726,571200000.0
2008-11-12 10:55:00,0.5726,0.57355,0.57245,0.57265,311600000.0
2008-11-12 11:00:00,0.57285,0.5732,0.5723,0.5727,178400000.0
2008-11-12 11:05:00,0.5727,0.57425,0.5723,0.57345,281300000.0
2008-11-12 11:10:00,0.5735,0.57415,0.57325,0.5739,418500000.0
2008-11-12 11:15:00,0.57385,0.5751,0.57355,0.5751,195600000.0
2008-11-12 11:20:00,0.57515,0.57555,0.5746,0.5751,348900000.0
2008-11-12 11:25:00,0.5752,0.57535,0.57464,0.57472,98700000.0
2008-11-12 11:30:00,0.57515,0.57515,0.575,0.5751,114000000.0
2008-11-12 11:35:00,0.5751,0.5754,0.5743,0.5747,258800000.0
2008-11-12 11:40:00,0.5747,0.5749,0.57427,0.5748,158200000.0
2008-11-12 11:45:00,0.5748,0.5749,0.5744,0.57465,247200000.0
2008-11-12 11:50:00,0.57465,0.57485,0.5743,0.57475,200700000.0
2008-11-12 11:55:00,0.57475,0.5751,0.57475,0.5751,76200000.0
2008-11-12 12:00:00,0.5751,0.5753,0.57495,0.5752,64100000.0
2008-11-12 12:05:00,0.5752,0.5752,0.574,0.57455,176100000.0
2008-11-12 12:10:00,0.5745,0.57465,0.57345,0.57465,141600000.0
2008-11-12 12:15:00,0.5746,0.5748,0.5738,0.5738,155400000.0
2008-11-12 12:20:00,0.5738,0.5741,0.5737,0.5737,79700000.0
2008-11-12 12:25:00,0.57375,0.5764,0.57375,0.5763,234700000.0
2008-11-12 12:30:00,0.57635,0.57715,0.5756,0.5758,164400000.0
2008-11-12 12:35:00,0.57605,0.5761,0.5752,0.5752,539500000.0
2008-11-12 12:40:00,0.5752,0.57565,0.57485,0.5751,256900000.0
2008-11-12 12:45:00,0.5751,0.57515,0.5745,0.5745,1046299993.0
2008-11-12 12:50:00,0.5745,0.5745,0.57335,0.5736,215900000.0
2008-11-12 12:55:00,0.57355,0.5741,0.57355,0.57375,633900000.0
2008-11-12 13:00:00,0.57375,0.5747,0.57365,0.5739,194700000.0
2008-11-12 13:05:00,0.57385,0.57395,0.5734,0.5734,87100000.0
2008-11-12 13:10:00,0.5734,0.5734,0.5725,0.57305,76700000.0
2008-11-12 13:15:00,0.57315,0.5738,0.57315,0.5738,47400000.0
2008-11-12 13:20:00,0.5738,0.5749,0.5738,0.5742,149700000.0
2008-11-12 13:25:00,0.5742,0.57665,0.5741,0.5757,576900000.0
2008-11-12 13:30:00,0.57585,0.5765,0.57585,0.5763,170700000.0
2008-11-12 13:35:00,0.5763,0.5763,0.57535,0.576,199900000.0
2008-11-12 13:40:00,0.576,0.57625,0.5758,0.576,451399997.0
2008-11-12 13:45:00,0.576,0.5767,0.57566,0.5763,128900000.0
2008-11-12 13:50:00,0.5764,0.5767,0.5757,0.5765,305400000.0
2008-11-12 13:55:00,0.57655,0.5788,0.57655,0.57835,198200000.0
2008-11-12 14:00:00,0.57825,0.57845,0.5772,0.5783,147100000.0
2008-11-12 14:05:00,0.5783,0.5783,0.57655,0.57695,105400000.0
2008-11-12 14:10:00,0.5769,0.5771,0.5766,0.57675,101600000.0
2008-11-12 14:15:00,0.57675,0.5774,0.57635,0.57725,256700000.0
2008-11-12 14:20:00,0.57725,0.57745,0.57655,0.5772,248600000.0
2008-11-12 14:25:00,0.5772,0.5778,0.57655,0.57685,230400000.0
2008-11-12 14:30:00,0.57685,0.57685,0.575,0.5751,319300000.0
2008-11-12 14:35:00,0.5751,0.57555,0.57477,0.57487,222700000.0
2008-11-12 14:40:00,0.5754,0.5754,0.574,0.57415,135200000.0
2008-11-12 14:45:00,0.5742,0.57445,0.57405,0.5743,367000000.0
2008-11-12 14:50:00,0.5743,0.57455,0.5737,0.5743,134800000.0
2008-11-12 14:55:00,0.5743,0.5756,0.5728,0.57305,384500001.0
2008-11-12 15:00:00,0.5731,0.57375,0.57235,0.5737,453500000.0
2008-11-12 15:05:00,0.5733,0.57385,0.5725,0.57255,570600012.0
2008-11-12 15:10:00,0.5726,0.5753,0.57255,0.5747,169000000.0
2008-11-12 15:15:00,0.5743,0.5743,0.5729,0.57295,101300000.0
2008-11-12 15:20:00,0.573,0.57435,0.573,0.5743,196200000.0
2008-11-12 15:25:00,0.5743,0.57465,0.574,0.5741,274200000.0
2008-11-12 15:30:00,0.5741,0.5744,0.57325,0.57355,284200000.0
2008-11-12 15:35:00,0.57355,0.5742,0.5734,0.57365,743400000.0
2008-11-12 15:40:00,0.57365,0.5741,0.57336,0.57351,140300000.0
2008-11-12 15:45:00,0.5739,0.5746,0.5729,0.57325,542100000.0
2008-11-12 15:50:00,0.5732,0.57435,0.573,0.5737,186400000.0
2008-11-12 15:55:00,0.5737,0.5741,0.5724,0.5725,215500000.0
2008-11-12 16:00:00,0.5725,0.5726,0.57,0.5701,157700000.0
2008-11-12 16:05:00,0.57015,0.57025,0.56805,0.5682,239200000.0
2008-11-12 16:10:00,0.5682,0.57005,0.5682,0.5693,150100000.0
2008-11-12 16:15:00,0.5694,0.5726,0.5694,0.57145,384000000.0
2008-11-12 16:20:00,0.5714,0.57195,0.57135,0.5714,77700000.0
2008-11-12 16:25:00,0.5714,0.57145,0.57075,0.57085,118600000.0
2008-11-12 16:30:00,0.5709,0.57175,0.5686,0.5716,676100000.0
2008-11-12 16:35:00,0.5716,0.5723,0.57095,0.57115,1307100000.0
2008-11-12 16:40:00,0.5713,0.57165,0.57,0.5704,158300000.0
2008-11-12 16:45:00,0.57045,0.5716,0.5702,0.5712,175800000.0
2008-11-12 16:50:00,0.5712,0.5732,0.5712,0.57295,943200000.0
2008-11-12 16:55:00,0.57295,0.5732,0.56895,0.56905,395400000.0
2008-11-12 17:00:00,0.5693,0.572,0.56905,0.57155,178800000.0
2008-11-12 17:05:00,0.57155,0.57155,0.5693,0.5697,259300000.0
2008-11-12 17:10:00,0.5698,0.5708,0.56955,0.5696,280100000.0
2008-11-12 17:15:00,0.5697,0.5697,0.56845,0.56935,690100000.0
2008-11-12 17:20:00,0.5693,0.57,0.5686,0.5688,623100000.0
2008-11-12 17:25:00,0.5688,0.5691,0.56805,0.56825,735100000.0
2008-11-12 17:30:00,0.56825,0.5685,0.5652,0.5665,242000000.0
2008-11-12 17:35:00,0.5665,0.56695,0.56195,0.5624,345200000.0
2008-11-12 17:40:00,0.5624,0.56425,0.5624,0.5634,397999999.0
2008-11-12 17:45:00,0.56335,0.5646,0.5616,0.5616,314000000.0
2008-11-12 17:50:00,0.56245,0.56285,0.561,0.56185,286700000.0
2008-11-12 17:55:00,0.56185,0.5629,0.56115,0.5622,517199996.0
2008-11-12 18:00:00,0.562,0.5639,0.5611,0.56125,728100000.0
2008-11-12 18:05:00,0.5609,0.56105,0.55515,0.5552,423300000.0
2008-11-12 18:10:00,0.5551,0.5573,0.5551,0.5565,413800000.0
2008-11-12 18:15:00,0.5565,0.5614,0.55615,0.5599,458100002.0
2008-11-12 18:20:00,0.5597,0.55995,0.5583,0.5597,706300010.0
2008-11-12 18:25:00,0.5597,0.5613,0.559,0.55985,827800032.0
2008-11-12 18:30:00,0.55985,0.55995,0.5584,0.55885,338300000.0
2008-11-12 18:35:00,0.55885,0.56015,0.5588,0.55955,298500000.0
2008-11-12 18:40:00,0.55955,0.5596,0.55867,0.559,152700000.0
2008-11-12 18:45:00,0.5591,0.56005,0.5591,0.5599,125200000.0
2008-11-12 18:50:00,0.5605,0.5625,0.5597,0.56225,171300000.0
2008-11-12 18:55:00,0.5624,0.5643,0.56225,0.56315,144000000.0
2008-11-12 19:00:00,0.56315,0.564,0.56285,0.5631,114199999.0
2008-11-12 19:05:00,0.5631,0.56325,0.5623,0.563,98300000.0
2008-11-12 19:10:00,0.56295,0.5635,0.56295,0.56335,43900000.0
2008-11-12 19:15:00,0.5633,0.5633,0.5621,0.56249,82400000.0
2008-11-12 19:20:00,0.56265,0.56275,0.56115,0.5621,55700000.0
2008-11-12 19:25:00,0.5623,0.5638,0.5623,0.5638,86400000.0
2008-11-12 19:30:00,0.5638,0.564,0.5638,0.5638,36200000.0
2008-11-12 19:35:00,0.56375,0.5651,0.5632,0.5636,139000000.0
2008-11-12 19:40:00,0.564,0.56435,0.56355,0.5637,327200000.0
2008-11-12 19:45:00,0.5637,0.5643,0.56234,0.56257,204600000.0
2008-11-12 19:50:00,0.56355,0.5637,0.5624,0.5631,202900000.0
2008-11-12 19:55:00,0.56265,0.56285,0.5617,0.56285,74800000.0
2008-11-12 20:00:00,0.56285,0.5636,0.56285,0.56333,45100000.0
2008-11-12 20:05:00,0.56323,0.5635,0.56306,0.56315,163700000.0
2008-11-12 20:10:00,0.56312,0.56343,0.56285,0.5634,58900000.0
2008-11-12 20:15:00,0.5634,0.5634,0.562,0.56235,607899984.0
2008-11-12 20:20:00,0.5626,0.56295,0.56115,0.5613,135500000.0
2008-11-12 20:25:00,0.5614,0.56225,0.5614,0.5618,95300000.0
2008-11-12 20:30:00,0.5618,0.5623,0.561,0.5613,135000000.0
2008-11-12 20:35:00,0.5614,0.5618,0.56065,0.5618,45400000.0
2008-11-12 20:40:00,0.56175,0.56225,0.5616,0.5622,13400000.0
2008-11-12 20:45:00,0.5622,0.5622,0.5614,0.5617,38800000.0
2008-11-12 20:50:00,0.56103,0.56175,0.56103,0.5613,103000000.0
2008-11-12 20:55:00,0.5613,0.5615,0.56078,0.5612,32300000.0
2008-11-12 21:00:00,0.56104,0.56135,0.56047,0.56072,67400000.0
2008-11-12 21:05:00,0.56064,0.5612,0.5602,0.5605,70900000.0
2008-11-12 21:10:00,0.56045,0.56085,0.56035,0.5608,18800000.0
2008-11-12 21:15:00,0.5607,0.56155,0.56005,0.56155,26100000.0
2008-11-12 21:20:00,0.56136,0.56164,0.56075,0.56135,155300000.0
2008-11-12 21:25:00,0.56115,0.5614,0.56095,0.56116,68900000.0
2008-11-12 21:30:00,0.5615,0.56155,0.56095,0.5615,46700000.0
2008-11-12 21:35:00,0.56105,0.56185,0.56104,0.56135,45100000.0
2008-11-12 21:40:00,0.5614,0.5616,0.56091,0.56108,33800000.0
2008-11-12 21:45:00,0.56104,0.5614,0.56093,0.5613,30800000.0
2008-11-12 21:50:00,0.5614,0.5614,0.56044,0.56076,165500000.0
2008-11-12 21:55:00,0.5606,0.5615,0.5606,0.5612,100300000.0
2008-11-12 22:00:00,0.5612,0.56135,0.56005,0.5609,232499999.0
2008-11-12 22:05:00,0.5609,0.5609,0.5598,0.5601,99399997.0
2008-11-12 22:10:00,0.56,0.56,0.5589,0.5595,72500000.0
2008-11-12 22:15:00,0.5595,0.5596,0.55885,0.5595,76600000.0
2008-11-12 22:20:00,0.55965,0.5597,0.5594,0.5595,18000000.0
2008-11-12 22:25:00,0.5595,0.5595,0.55845,0.5587,66100000.0
2008-11-12 22:30:00,0.55875,0.55875,0.55811,0.5586,34600000.0
2008-11-12 22:35:00,0.5586,0.5589,0.55795,0.55825,82900000.0
2008-11-12 22:40:00,0.55825,0.55845,0.55744,0.5582,77600000.0
2008-11-12 22:45:00,0.5582,0.55835,0.55769,0.55815,43800000.0
2008-11-12 22:50:00,0.55766,0.55825,0.55754,0.55781,94400000.0
2008-11-12 22:55:00,0.5582,0.55825,0.558,0.55825,13600000.0
2008-11-12 23:00:00,0.55786,0.5588,0.55762,0.55875,44100000.0
2008-11-12 23:05:00,0.55836,0.5595,0.55818,0.5595,33800000.0
2008-11-12 23:10:00,0.5593,0.5599,0.5593,0.5596,59500000.0
2008-11-12 23:15:00,0.55925,0.5596,0.55875,0.5588,105000000.0
2008-11-12 23:20:00,0.5589,0.559,0.55845,0.5587,79600000.0
2008-11-12 23:25:00,0.5587,0.56015,0.558,0.5601,146300000.0
2008-11-12 23:30:00,0.56005,0.5601,0.5586,0.5592,87300000.0
2008-11-12 23:35:00,0.5592,0.5596,0.5586,0.5595,185700000.0
2008-11-12 23:40:00,0.55955,0.5596,0.5584,0.5593,49400000.0
2008-11-12 23:45:00,0.5594,0.55975,0.557,0.55975,171500000.0
2008-11-12 23:50:00,0.5599,0.56065,0.55947,0.5601,72200000.0
2008-11-12 23:55:00,0.5601,0.56125,0.5601,0.561,69100000.0
2008-11-13 00:00:00,0.5599,0.56145,0.5581,0.55825,46000000.0
2008-11-13 00:05:00,0.55825,0.5586,0.5566,0.5575,56900000.0
2008-11-13 00:10:00,0.5577,0.5599,0.5577,0.5586,65000000.0
2008-11-13 00:15:00,0.5586,0.55905,0.5581,0.55905,97100000.0
2008-11-13 00:20:00,0.55905,0.55935,0.55865,0.55885,54600000.0
2008-11-13 00:25:00,0.55885,0.559,0.55852,0.559,62000000.0
2008-11-13 00:30:00,0.55876,0.56014,0.55849,0.55992,121800000.0
2008-11-13 00:35:00,0.5601,0.5601,0.55926,0.55928,70900000.0
2008-11-13 00:40:00,0.5596,0.5596,0.55665,0.55665,120900000.0
2008-11-13 00:45:00,0.55695,0.55735,0.55625,0.5564,68300000.0
2008-11-13 00:50:00,0.5564,0.5564,0.5539,0.5559,175100000.0
2008-11-13 00:55:00,0.55551,0.5566,0.55525,0.5559,93600000.0
2008-11-13 01:00:00,0.556,0.55665,0.555,0.5555,75500000.0
2008-11-13 01:05:00,0.5555,0.556,0.55545,0.5558,37400000.0
2008-11-13 01:10:00,0.55585,0.55715,0.5558,0.5568,40400000.0
2008-11-13 01:15:00,0.5568,0.5571,0.5567,0.5571,108300000.0
2008-11-13 01:20:00,0.5571,0.5571,0.5566,0.5571,80200000.0
2008-11-13 01:25:00,0.5571,0.55745,0.5567,0.5572,49800000.0
2008-11-13 01:30:00,0.55745,0.5576,0.5568,0.55745,70200000.0
2008-11-13 01:35:00,0.5575,0.5588,0.55695,0.55735,121100000.0
2008-11-13 01:40:00,0.5575,0.5583,0.55745,0.5583,67800000.0
2008-11-13 01:45:00,0.5583,0.5585,0.55735,0.55805,125900000.0
2008-11-13 01:50:00,0.5582,0.5582,0.55715,0.5573,95100000.0
2008-11-13 01:55:00,0.5571,0.5576,0.5569,0.55705,121600000.0
2008-11-13 02:00:00,0.5571,0.5581,0.5571,0.558,59600000.0
2008-11-13 02:05:00,0.5581,0.5588,0.558,0.5585,187400000.0
2008-11-13 02:10:00,0.5585,0.55925,0.55805,0.55846,123100000.0
2008-11-13 02:15:00,0.5587,0.5605,0.55855,0.55965,114800000.0
2008-11-13 02:20:00,0.5598,0.5598,0.55863,0.55915,104900000.0
2008-11-13 02:25:00,0.5591,0.5591,0.5581,0.5587,90400000.0
2008-11-13 02:30:00,0.5587,0.5595,0.55845,0.5595,67900000.0
2008-11-13 02:35:00,0.5593,0.55965,0.5593,0.5596,56000000.0
2008-11-13 02:40:00,0.5597,0.5603,0.5594,0.56015,130300000.0
2008-11-13 02:45:00,0.5602,0.5602,0.5595,0.5596,68500000.0
2008-11-13 02:50:00,0.5596,0.56015,0.55865,0.55915,154400000.0
2008-11-13 02:55:00,0.55925,0.55925,0.5592,0.5592,61000000.0
2008-11-13 03:00:00,0.5592,0.56025,0.5592,0.55985,128600000.0
2008-11-13 03:05:00,0.55995,0.56045,0.55975,0.56045,34400000.0
2008-11-13 03:10:00,0.56045,0.5613,0.55985,0.55995,106600000.0
2008-11-13 03:15:00,0.56,0.56045,0.5596,0.56,76900000.0
2008-11-13 03:20:00,0.55995,0.55995,0.55926,0.55938,43900000.0
2008-11-13 03:25:00,0.5596,0.5602,0.5596,0.5599,26600000.0
2008-11-13 03:30:00,0.5599,0.5601,0.5598,0.5601,31700000.0
2008-11-13 03:35:00,0.5601,0.5615,0.55938,0.5612,59100000.0
2008-11-13 03:40:00,0.5612,0.56125,0.5612,0.5612,109500000.0
2008-11-13 03:45:00,0.5612,0.5613,0.5605,0.5607,257200000.0
2008-11-13 03:50:00,0.5607,0.5607,0.5593,0.55945,70000000.0
2008-11-13 03:55:00,0.5595,0.5603,0.55945,0.5602,71300000.0
2008-11-13 04:00:00,0.56025,0.56035,0.5595,0.5597,74900000.0
2008-11-13 04:05:00,0.55962,0.5602,0.55938,0.5598,31900000.0
2008-11-13 04:10:00,0.5598,0.5603,0.55955,0.56,135300000.0
2008-11-13 04:15:00,0.55991,0.56095,0.55976,0.56085,41500000.0
2008-11-13 04:20:00,0.56085,0.56095,0.55935,0.55965,56700000.0
2008-11-13 04:25:00,0.5597,0.5605,0.5595,0.55976,77300000.0
2008-11-13 04:30:00,0.55981,0.56025,0.55979,0.5601,23400000.0
2008-11-13 04:35:00,0.5601,0.5603,0.5597,0.5603,57300000.0
2008-11-13 04:40:00,0.5603,0.5603,0.5598,0.55995,34200000.0
2008-11-13 04:45:00,0.56,0.5603,0.55988,0.56025,27800000.0
2008-11-13 04:50:00,0.5603,0.5603,0.55948,0.55993,49400000.0
2008-11-13 04:55:00,0.56015,0.56095,0.55994,0.5605,146500000.0
2008-11-13 05:00:00,0.5595,0.561,0.5595,0.561,35500000.0
2008-11-13 05:05:00,0.561,0.56105,0.5606,0.56105,90200000.0
2008-11-13 05:10:00,0.55977,0.5612,0.55963,0.5612,46800000.0
2008-11-13 05:15:00,0.55979,0.5619,0.55979,0.56155,53300000.0
2008-11-13 05:20:00,0.5616,0.5622,0.5616,0.562,205400000.0
2008-11-13 05:25:00,0.562,0.5624,0.5612,0.5624,54100000.0
2008-11-13 05:30:00,0.5625,0.56315,0.5618,0.5627,194600000.0
2008-11-13 05:35:00,0.5627,0.5638,0.5625,0.56275,72900000.0
2008-11-13 05:40:00,0.56285,0.56335,0.55964,0.55985,96900000.0
2008-11-13 05:45:00,0.56215,0.56215,0.56075,0.56205,137700000.0
2008-11-13 05:50:00,0.56205,0.56205,0.5612,0.5612,37200000.0
2008-11-13 05:55:00,0.5612,0.5612,0.55972,0.56005,100700000.0
2008-11-13 06:00:00,0.56115,0.5614,0.55977,0.56004,95300000.0
2008-11-13 06:05:00,0.5614,0.5614,0.55985,0.55995,65800000.0
2008-11-13 06:10:00,0.5599,0.56005,0.5592,0.5599,184800000.0
2008-11-13 06:15:00,0.5599,0.56,0.55935,0.55955,116000000.0
2008-11-13 06:20:00,0.5597,0.55981,0.55925,0.55935,27300000.0
2008-11-13 06:25:00,0.55935,0.56008,0.55935,0.5595,68700000.0
2008-11-13 06:30:00,0.5595,0.56021,0.5595,0.55993,44400000.0
2008-11-13 06:35:00,0.55998,0.56,0.5595,0.5595,22600000.0
2008-11-13 06:40:00,0.5595,0.5595,0.5595,0.5595,69600000.0
2008-11-13 06:45:00,0.56,0.56003,0.5586,0.5599,38900000.0
2008-11-13 06:50:00,0.5595,0.5595,0.55825,0.5586,75000000.0
2008-11-13 06:55:00,0.55975,0.55992,0.5587,0.55925,43300000.0
2008-11-13 07:00:00,0.5593,0.5593,0.5581,0.5581,77000000.0
2008-11-13 07:05:00,0.5581,0.55986,0.5581,0.55815,12300000.0
2008-11-13 07:10:00,0.5581,0.5597,0.5581,0.5585,100000000.0
2008-11-13 07:15:00,0.5585,0.55983,0.558,0.55983,207400000.0
2008-11-13 07:20:00,0.558,0.55875,0.5579,0.5586,52500000.0
2008-11-13 07:25:00,0.55865,0.5594,0.5585,0.55935,67400000.0
2008-11-13 07:30:00,0.55935,0.5599,0.55885,0.5592,113800000.0
2008-11-13 07:35:00,0.5592,0.56195,0.5592,0.5613,188800000.0
2008-11-13 07:40:00,0.5613,0.56155,0.5606,0.561,265500000.0
2008-11-13 07:45:00,0.56085,0.5617,0.56055,0.5613,291000000.0
2008-11-13 07:50:00,0.5613,0.5619,0.55973,0.5616,172200000.0
2008-11-13 07:55:00,0.5616,0.56235,0.5601,0.5607,226500000.0
2008-11-13 08:00:00,0.5607,0.56095,0.55975,0.5604,76600000.0
2008-11-13 08:05:00,0.5604,0.5607,0.5602,0.5605,33800000.0
2008-11-13 08:10:00,0.5605,0.56095,0.5603,0.56065,90600000.0
2008-11-13 08:15:00,0.56085,0.56195,0.56075,0.5611,66300000.0
2008-11-13 08:20:00,0.5611,0.56125,0.56041,0.5609,92500000.0
2008-11-13 08:25:00,0.56105,0.5614,0.5597,0.5614,30000000.0
2008-11-13 08:30:00,0.55977,0.56215,0.55961,0.5612,98700000.0
2008-11-13 08:35:00,0.5612,0.5614,0.558,0.5614,83000000.0
2008-11-13 08:40:00,0.5614,0.56235,0.5613,0.5623,74800000.0
2008-11-13 08:45:00,0.5623,0.5625,0.56095,0.56125,75500000.0
2008-11-13 08:50:00,0.5612,0.5612,0.55985,0.56075,71000000.0
2008-11-13 08:55:00,0.5608,0.56095,0.55958,0.55989,46500000.0
2008-11-13 09:00:00,0.56075,0.5608,0.5595,0.5602,169000000.0
2008-11-13 09:05:00,0.5603,0.5604,0.55955,0.5601,122500000.0
2008-11-13 09:10:00,0.56015,0.56045,0.55955,0.55995,168500000.0
2008-11-13 09:15:00,0.55995,0.5607,0.55895,0.55905,139200000.0
2008-11-13 09:20:00,0.55885,0.56045,0.5582,0.5596,143400000.0
2008-11-13 09:25:00,0.5598,0.56135,0.55895,0.55945,106100000.0
2008-11-13 09:30:00,0.55935,0.55975,0.55785,0.55805,205200000.0
2008-11-13 09:35:00,0.55805,0.55885,0.55745,0.55745,240600000.0
2008-11-13 09:40:00,0.55765,0.55775,0.55655,0.55705,388000000.0
2008-11-13 09:45:00,0.557,0.5579,0.5568,0.5577,101700000.0
2008-11-13 09:50:00,0.5577,0.55995,0.55765,0.5586,241599999.0
2008-11-13 09:55:00,0.5586,0.55999,0.5581,0.55982,208100000.0
2008-11-13 10:00:00,0.55845,0.5595,0.55795,0.5595,133000000.0
2008-11-13 10:05:00,0.5595,0.5595,0.5586,0.5586,299600000.0
2008-11-13 10:10:00,0.55875,0.55895,0.5587,0.5587,198700000.0
2008-11-13 10:15:00,0.5587,0.56037,0.5587,0.5587,292500000.0
2008-11-13 10:20:00,0.5587,0.56003,0.5586,0.5586,81700000.0
2008-11-13 10:25:00,0.55981,0.5599,0.5586,0.55945,95300000.0
2008-11-13 10:30:00,0.5596,0.5602,0.5595,0.5602,125800000.0
2008-11-13 10:35:00,0.5602,0.5605,0.5599,0.5599,217700000.0
2008-11-13 10:40:00,0.5599,0.5599,0.55815,0.5593,163900000.0
2008-11-13 10:45:00,0.5593,0.55975,0.5585,0.5585,207000000.0
2008-11-13 10:50:00,0.5587,0.55895,0.5569,0.5576,151300000.0
2008-11-13 10:55:00,0.5576,0.5587,0.5565,0.55675,242600000.0
2008-11-13 11:00:00,0.55685,0.55935,0.5564,0.5585,90300000.0
2008-11-13 11:05:00,0.5585,0.5604,0.55815,0.5599,280100000.0
2008-11-13 11:10:00,0.5599,0.56,0.5593,0.5593,274600000.0
2008-11-13 11:15:00,0.5593,0.56225,0.5593,0.561,114700000.0
2008-11-13 11:20:00,0.56105,0.562,0.5606,0.5614,98500000.0
2008-11-13 11:25:00,0.5614,0.5614,0.5591,0.5607,59700000.0
2008-11-13 11:30:00,0.56075,0.56105,0.5587,0.5599,94500000.0
2008-11-13 11:35:00,0.55985,0.55985,0.5592,0.5592,66600000.0
2008-11-13 11:40:00,0.5592,0.56005,0.55855,0.55885,206900000.0
2008-11-13 11:45:00,0.559,0.56025,0.5581,0.5585,176500000.0
2008-11-13 11:50:00,0.55815,0.5591,0.55803,0.55875,202200000.0
2008-11-13 11:55:00,0.55865,0.5588,0.55778,0.5585,284200000.0
2008-11-13 12:00:00,0.55855,0.55915,0.55815,0.55875,360100000.0
2008-11-13 12:05:00,0.55895,0.55925,0.55805,0.5583,187500000.0
2008-11-13 12:10:00,0.55825,0.55905,0.55745,0.5576,218600000.0
2008-11-13 12:15:00,0.55765,0.5592,0.55765,0.55805,237100000.0
2008-11-13 12:20:00,0.55805,0.55805,0.5551,0.5553,266100000.0
2008-11-13 12:25:00,0.55525,0.556,0.55445,0.556,180500000.0
2008-11-13 12:30:00,0.556,0.55645,0.55565,0.556,293800000.0
2008-11-13 12:35:00,0.556,0.5561,0.5559,0.5559,57200000.0
2008-11-13 12:40:00,0.5559,0.5559,0.5537,0.5537,322000000.0
2008-11-13 12:45:00,0.5537,0.55555,0.5536,0.55555,321600000.0
2008-11-13 12:50:00,0.55545,0.55595,0.5546,0.5556,185500000.0
2008-11-13 12:55:00,0.55585,0.5566,0.55495,0.55655,114400000.0
2008-11-13 13:00:00,0.55665,0.5567,0.5557,0.5557,283400000.0
2008-11-13 13:05:00,0.5557,0.5557,0.55415,0.5546,128000000.0
2008-11-13 13:10:00,0.5546,0.55605,0.5542,0.55505,531700000.0
2008-11-13 13:15:00,0.55505,0.55725,0.555,0.55705,210900000.0
2008-11-13 13:20:00,0.55705,0.55815,0.55705,0.5578,790800000.0
2008-11-13 13:25:00,0.5578,0.55785,0.55645,0.5573,747100000.0
2008-11-13 13:30:00,0.5574,0.55765,0.5563,0.5572,276000000.0
2008-11-13 13:35:00,0.5572,0.55765,0.557,0.5571,305800000.0
2008-11-13 13:40:00,0.5571,0.55715,0.5562,0.55645,320099994.0
2008-11-13 13:45:00,0.55655,0.557,0.55645,0.5568,418800000.0
2008-11-13 13:50:00,0.5561,0.5568,0.55505,0.55515,251900000.0
2008-11-13 13:55:00,0.55515,0.5564,0.55515,0.55635,150600000.0
2008-11-13 14:00:00,0.55635,0.55795,0.5559,0.55795,285600000.0
2008-11-13 14:05:00,0.55795,0.5584,0.55695,0.5574,369500000.0
2008-11-13 14:10:00,0.5573,0.5575,0.5551,0.5553,172600000.0
2008-11-13 14:15:00,0.5553,0.55595,0.55485,0.55595,102500000.0
2008-11-13 14:20:00,0.5556,0.55685,0.5547,0.55675,180200000.0
2008-11-13 14:25:00,0.55685,0.55845,0.55645,0.55745,349100000.0
2008-11-13 14:30:00,0.55745,0.55805,0.5562,0.55655,177900000.0
2008-11-13 14:35:00,0.55675,0.5569,0.5551,0.5563,199400000.0
2008-11-13 14:40:00,0.55625,0.5563,0.55405,0.555,389300000.0
2008-11-13 14:45:00,0.555,0.55585,0.555,0.5556,131900000.0
2008-11-13 14:50:00,0.5556,0.55585,0.5556,0.5557,59900000.0
2008-11-13 14:55:00,0.55535,0.55595,0.55425,0.55475,169500000.0
2008-11-13 15:00:00,0.55485,0.5553,0.55445,0.5551,288000000.0
2008-11-13 15:05:00,0.5551,0.5553,0.5551,0.55525,71900000.0
2008-11-13 15:10:00,0.5553,0.5564,0.55485,0.5556,263500000.0
2008-11-13 15:15:00,0.5556,0.5556,0.5548,0.5548,135000000.0
2008-11-13 15:20:00,0.5548,0.5555,0.5547,0.5554,152600000.0
2008-11-13 15:25:00,0.5554,0.55545,0.55465,0.55485,115300000.0
2008-11-13 15:30:00,0.55485,0.55545,0.55345,0.55535,167300000.0
2008-11-13 15:35:00,0.55535,0.5571,0.55535,0.5571,292300000.0
2008-11-13 15:40:00,0.5571,0.5571,0.55535,0.55535,107100000.0
2008-11-13 15:45:00,0.55545,0.55585,0.55485,0.55535,109400000.0
2008-11-13 15:50:00,0.55545,0.5565,0.555,0.5552,188100000.0
2008-11-13 15:55:00,0.5552,0.5552,0.5536,0.5541,259400000.0
2008-11-13 16:00:00,0.5541,0.5552,0.5538,0.5552,446600000.0
2008-11-13 16:05:00,0.5552,0.5567,0.5552,0.55595,199100000.0
2008-11-13 16:10:00,0.55595,0.5567,0.5556,0.55635,193900000.0
2008-11-13 16:15:00,0.55635,0.5575,0.55605,0.5563,176800000.0
2008-11-13 16:20:00,0.55625,0.5576,0.55625,0.55755,347600005.0
2008-11-13 16:25:00,0.5575,0.55755,0.55645,0.5574,104400000.0
2008-11-13 16:30:00,0.5574,0.56,0.5574,0.5591,645700000.0
2008-11-13 16:35:00,0.5591,0.5597,0.55805,0.5581,989300001.0
2008-11-13 16:40:00,0.5581,0.5581,0.55665,0.5568,337100000.0
2008-11-13 16:45:00,0.5568,0.55735,0.55645,0.5567,271600000.0
2008-11-13 16:50:00,0.55675,0.5573,0.55535,0.5557,258500000.0
2008-11-13 16:55:00,0.55575,0.5571,0.55565,0.55615,374600000.0
2008-11-13 17:00:00,0.5563,0.55755,0.5561,0.557,291199999.0
2008-11-13 17:05:00,0.5566,0.5585,0.55645,0.5568,519100000.0
2008-11-13 17:10:00,0.5569,0.55935,0.5567,0.5585,208100000.0
2008-11-13 17:15:00,0.55845,0.56135,0.55835,0.5605,390200000.0
2008-11-13 17:20:00,0.56055,0.5621,0.5602,0.5615,413500000.0
2008-11-13 17:25:00,0.5615,0.56215,0.5604,0.5606,354800000.0
2008-11-13 17:30:00,0.5607,0.561,0.55935,0.5595,162900000.0
2008-11-13 17:35:00,0.55955,0.55995,0.55795,0.5593,165500000.0
2008-11-13 17:40:00,0.5593,0.56065,0.55815,0.5582,382600000.0
2008-11-13 17:45:00,0.5582,0.5585,0.5561,0.55655,464300000.0
2008-11-13 17:50:00,0.5564,0.5586,0.5562,0.5585,556900000.0
2008-11-13 17:55:00,0.5585,0.5589,0.5567,0.5567,855400020.0
2008-11-13 18:00:00,0.55675,0.5595,0.5559,0.5584,600800000.0
2008-11-13 18:05:00,0.5584,0.5585,0.5544,0.5545,271500000.0
2008-11-13 18:10:00,0.5545,0.55725,0.5544,0.55625,424800000.0
2008-11-13 18:15:00,0.5563,0.55655,0.55505,0.55505,275900000.0
2008-11-13 18:20:00,0.55495,0.55725,0.5549,0.55705,476600000.0
2008-11-13 18:25:00,0.5572,0.5576,0.55555,0.5572,340400000.0
2008-11-13 18:30:00,0.55735,0.5582,0.55665,0.5575,626700000.0
2008-11-13 18:35:00,0.5575,0.5575,0.5557,0.5564,279600000.0
2008-11-13 18:40:00,0.5564,0.5573,0.5557,0.5558,440300000.0
2008-11-13 18:45:00,0.5558,0.55725,0.5551,0.5563,360599997.0
2008-11-13 18:50:00,0.5563,0.5572,0.5559,0.5561,443800000.0
2008-11-13 18:55:00,0.5561,0.55675,0.55465,0.55495,560500000.0
2008-11-13 19:00:00,0.555,0.55625,0.5546,0.5558,332900000.0
2008-11-13 19:05:00,0.55595,0.55595,0.55445,0.5553,117100000.0
2008-11-13 19:10:00,0.5554,0.5556,0.5542,0.5544,132200000.0
2008-11-13 19:15:00,0.5545,0.5554,0.55395,0.5546,150100000.0
2008-11-13 19:20:00,0.55465,0.55535,0.55435,0.5552,145900000.0
2008-11-13 19:25:00,0.5552,0.5552,0.5539,0.5545,45500000.0
2008-11-13 19:30:00,0.5545,0.5549,0.55385,0.5545,121700000.0
2008-11-13 19:35:00,0.55415,0.55525,0.55415,0.5549,234800000.0
2008-11-13 19:40:00,0.5549,0.5549,0.55435,0.5545,328100000.0
2008-11-13 19:45:00,0.5545,0.55465,0.55255,0.5527,247000000.0
2008-11-13 19:50:00,0.5527,0.5533,0.55135,0.5524,261400000.0
2008-11-13 19:55:00,0.5524,0.55265,0.5509,0.5509,249600000.0
2008-11-13 20:00:00,0.5509,0.55135,0.55075,0.55115,80400000.0
2008-11-13 20:05:00,0.5512,0.553,0.5512,0.553,159900000.0
2008-11-13 20:10:00,0.5531,0.55315,0.5516,0.55185,294399997.0
2008-11-13 20:15:00,0.55215,0.5547,0.55215,0.5547,203900000.0
2008-11-13 20:20:00,0.5547,0.5547,0.5528,0.5533,123000000.0
2008-11-13 20:25:00,0.5533,0.5533,0.55205,0.5533,143700000.0
2008-11-13 20:30:00,0.55335,0.5538,0.55305,0.5531,234500000.0
2008-11-13 20:35:00,0.5531,0.55425,0.55205,0.55425,157500000.0
2008-11-13 20:40:00,0.5543,0.5556,0.5529,0.5549,291300000.0
2008-11-13 20:45:00,0.55485,0.5553,0.5541,0.55445,270000000.0
2008-11-13 20:50:00,0.55445,0.5559,0.5541,0.5558,153400000.0
2008-11-13 20:55:00,0.5558,0.556,0.55525,0.5554,115600000.0
2008-11-13 21:00:00,0.55535,0.55605,0.55465,0.5548,135600000.0
2008-11-13 21:05:00,0.55475,0.5554,0.55475,0.5552,151800000.0
2008-11-13 21:10:00,0.5552,0.55585,0.5548,0.55525,261200000.0
2008-11-13 21:15:00,0.55525,0.55605,0.55475,0.5548,495700000.0
2008-11-13 21:20:00,0.5548,0.5562,0.5548,0.5558,182200000.0
2008-11-13 21:25:00,0.55545,0.5578,0.5554,0.5578,252500000.0
2008-11-13 21:30:00,0.5578,0.5582,0.5575,0.5576,151400000.0
2008-11-13 21:35:00,0.55755,0.5655,0.55735,0.565,312300000.0
2008-11-13 21:40:00,0.565,0.5659,0.5637,0.56455,403900000.0
2008-11-13 21:45:00,0.5647,0.56585,0.5645,0.5652,380500000.0
2008-11-13 21:50:00,0.5652,0.5652,0.56435,0.5644,26200000.0
2008-11-13 21:55:00,0.5643,0.5643,0.56305,0.56325,347500000.0
2008-11-13 22:00:00,0.56325,0.56325,0.5613,0.5613,167500000.0
2008-11-13 22:05:00,0.5613,0.5613,0.5597,0.5601,134500000.0
2008-11-13 22:10:00,0.5601,0.5623,0.5599,0.5623,63000000.0
2008-11-13 22:15:00,0.5624,0.5654,0.562,0.5654,139100000.0
2008-11-13 22:20:00,0.5654,0.5669,0.5649,0.5663,229800000.0
2008-11-13 22:25:00,0.5663,0.5684,0.5663,0.5681,200800000.0
2008-11-13 22:30:00,0.5677,0.57035,0.5677,0.5697,326000000.0
2008-11-13 22:35:00,0.5697,0.5697,0.5683,0.5688,276600000.0
2008-11-13 22:40:00,0.5688,0.56995,0.5688,0.56995,40700000.0
2008-11-13 22:45:00,0.56985,0.5738,0.56955,0.57225,188300000.0
2008-11-13 22:50:00,0.5722,0.57235,0.57155,0.5717,67400000.0
2008-11-13 22:55:00,0.5717,0.5755,0.5717,0.5752,196200000.0
2008-11-13 23:00:00,0.57535,0.5754,0.5726,0.5731,150200000.0
2008-11-13 23:05:00,0.5731,0.575,0.5731,0.575,148500000.0
2008-11-13 23:10:00,0.57505,0.5754,0.5737,0.5738,202600000.0
2008-11-13 23:15:00,0.5738,0.5745,0.57245,0.57345,120800000.0
2008-11-13 23:20:00,0.5733,0.57335,0.57205,0.5727,126800000.0
2008-11-13 23:25:00,0.57305,0.5732,0.57153,0.57161,72900000.0
2008-11-13 23:30:00,0.5719,0.5719,0.57055,0.57065,80100000.0
2008-11-13 23:35:00,0.5708,0.572,0.5695,0.572,369200000.0
2008-11-13 23:40:00,0.572,0.572,0.57098,0.57103,78900000.0
2008-11-13 23:45:00,0.5713,0.5713,0.5699,0.5708,92700000.0
2008-11-13 23:50:00,0.5709,0.5711,0.57015,0.5706,107100000.0
2008-11-13 23:55:00,0.5706,0.5713,0.5706,0.5713,32800000.0
2008-11-14 00:00:00,0.5713,0.5716,0.5713,0.5716,28500000.0
2008-11-14 00:05:00,0.5715,0.5732,0.57135,0.57275,32500000.0
2008-11-14 00:10:00,0.5723,0.57285,0.572,0.572,46200000.0
2008-11-14 00:15:00,0.57205,0.5735,0.57125,0.5734,60800000.0
2008-11-14 00:20:00,0.5735,0.57485,0.5729,0.5733,144300000.0
2008-11-14 00:25:00,0.5734,0.5736,0.5718,0.57315,97300000.0
2008-11-14 00:30:00,0.5733,0.5733,0.5725,0.5731,36100000.0
2008-11-14 00:35:00,0.57325,0.57445,0.5728,0.57415,90500000.0
2008-11-14 00:40:00,0.574,0.5748,0.5732,0.5733,208800000.0
2008-11-14 00:45:00,0.5733,0.5733,0.57235,0.5725,35000000.0
2008-11-14 00:50:00,0.5729,0.57345,0.5717,0.5717,124100000.0
2008-11-14 00:55:00,0.57185,0.57195,0.57055,0.5714,103600000.0
2008-11-14 01:00:00,0.57145,0.5727,0.56995,0.57,141800000.0
2008-11-14 01:05:00,0.57,0.57315,0.5692,0.57225,195300000.0
2008-11-14 01:10:00,0.5719,0.5724,0.57175,0.5722,75400000.0
2008-11-14 01:15:00,0.5722,0.57255,0.5718,0.57224,93600000.0
2008-11-14 01:20:00,0.57255,0.57255,0.5713,0.57175,129800000.0
2008-11-14 01:25:00,0.57175,0.5726,0.57175,0.57255,160200000.0
2008-11-14 01:30:00,0.5725,0.5743,0.57205,0.5737,190200000.0
2008-11-14 01:35:00,0.57365,0.57375,0.57245,0.57265,142300000.0
2008-11-14 01:40:00,0.57265,0.5741,0.57175,0.5723,121900000.0
2008-11-14 01:45:00,0.5723,0.5729,0.572,0.572,122900000.0
2008-11-14 01:50:00,0.5721,0.5721,0.5716,0.5717,80800000.0
2008-11-14 01:55:00,0.5717,0.57175,0.5699,0.5699,92100000.0
2008-11-14 02:00:00,0.5701,0.5707,0.56915,0.56915,89800000.0
2008-11-14 02:05:00,0.5692,0.5708,0.56835,0.57005,203900000.0
2008-11-14 02:10:00,0.57005,0.57045,0.56945,0.57045,65100000.0
2008-11-14 02:15:00,0.5705,0.571,0.5703,0.5709,275400000.0
2008-11-14 02:20:00,0.5709,0.5709,0.569,0.5693,161300000.0
2008-11-14 02:25:00,0.56945,0.5696,0.56775,0.56795,287000000.0
2008-11-14 02:30:00,0.5679,0.5683,0.5669,0.5683,178000000.0
2008-11-14 02:35:00,0.56785,0.56795,0.5669,0.5674,192200000.0
2008-11-14 02:40:00,0.5675,0.56755,0.5667,0.5668,84600000.0
2008-11-14 02:45:00,0.56665,0.56665,0.5646,0.5646,246600000.0
2008-11-14 02:50:00,0.5649,0.56505,0.56455,0.5648,95200000.0
2008-11-14 02:55:00,0.5648,0.56495,0.5648,0.5648,156600000.0
2008-11-14 03:00:00,0.5648,0.5648,0.5633,0.56395,223000000.0
2008-11-14 03:05:00,0.5641,0.565,0.5632,0.5649,214300000.0
2008-11-14 03:10:00,0.56485,0.56645,0.56465,0.566,313800000.0
2008-11-14 03:15:00,0.5661,0.5666,0.5656,0.56635,323100000.0
2008-11-14 03:20:00,0.56635,0.5667,0.56595,0.5666,68900000.0
2008-11-14 03:25:00,0.5667,0.5676,0.5665,0.56655,149300000.0
2008-11-14 03:30:00,0.5666,0.5672,0.56635,0.56655,156800000.0
2008-11-14 03:35:00,0.5665,0.5674,0.56645,0.56715,289400000.0
2008-11-14 03:40:00,0.56715,0.56725,0.56565,0.5661,302600000.0
2008-11-14 03:45:00,0.566,0.566,0.56434,0.56434,129400000.0
2008-11-14 03:50:00,0.5649,0.5649,0.5637,0.5645,311400000.0
2008-11-14 03:55:00,0.5645,0.56485,0.56335,0.56335,254300000.0
2008-11-14 04:00:00,0.56325,0.5641,0.5632,0.56405,122100000.0
2008-11-14 04:05:00,0.5641,0.5644,0.56385,0.56385,65000000.0
2008-11-14 04:10:00,0.56385,0.56385,0.5633,0.5633,95800000.0
2008-11-14 04:15:00,0.5634,0.5646,0.5633,0.5645,69200000.0
2008-11-14 04:20:00,0.5645,0.56495,0.56445,0.5645,92300000.0
2008-11-14 04:25:00,0.56455,0.5646,0.5645,0.5645,77600000.0
2008-11-14 04:30:00,0.5645,0.5654,0.5645,0.5652,105700000.0
2008-11-14 04:35:00,0.56525,0.56525,0.56466,0.5652,217500000.0
2008-11-14 04:40:00,0.5652,0.5657,0.5652,0.5655,163900000.0
2008-11-14 04:45:00,0.56555,0.5656,0.5651,0.5651,48900000.0
2008-11-14 04:50:00,0.5651,0.5651,0.56405,0.5648,133500000.0
2008-11-14 04:55:00,0.5648,0.5655,0.5648,0.56535,131300000.0
2008-11-14 05:00:00,0.56499,0.5655,0.56485,0.5653,155800000.0
2008-11-14 05:05:00,0.56527,0.56555,0.56507,0.5655,140500000.0
2008-11-14 05:10:00,0.5655,0.5655,0.5643,0.5646,56100000.0
2008-11-14 05:15:00,0.5647,0.56545,0.5646,0.5649,31700000.0
2008-11-14 05:20:00,0.5649,0.56555,0.5649,0.5654,32800000.0
2008-11-14 05:25:00,0.5654,0.5655,0.5648,0.56485,21200000.0
2008-11-14 05:30:00,0.56505,0.5658,0.56465,0.5655,55000000.0
2008-11-14 05:35:00,0.5655,0.56565,0.56495,0.5655,156500000.0
2008-11-14 05:40:00,0.5657,0.5665,0.5657,0.56596,69200000.0
2008-11-14 05:45:00,0.566,0.56645,0.566,0.5662,82700000.0
2008-11-14 05:50:00,0.5662,0.5662,0.565,0.5659,88600000.0
2008-11-14 05:55:00,0.5659,0.56605,0.5658,0.56605,50800000.0
2008-11-14 06:00:00,0.566,0.5661,0.5649,0.5649,91300000.0
2008-11-14 06:05:00,0.56505,0.566,0.56475,0.5659,98500000.0
2008-11-14 06:10:00,0.5659,0.5659,0.56537,0.5658,61700000.0
2008-11-14 06:15:00,0.56585,0.56595,0.5645,0.56505,140700000.0
2008-11-14 06:20:00,0.565,0.565,0.5637,0.56415,86100000.0
2008-11-14 06:25:00,0.56415,0.5654,0.564,0.5652,93100000.0
2008-11-14 06:30:00,0.5652,0.5652,0.5647,0.56485,61000000.0
2008-11-14 06:35:00,0.56485,0.56485,0.56325,0.5633,139400000.0
2008-11-14 06:40:00,0.5633,0.56385,0.56325,0.56355,104400000.0
2008-11-14 06:45:00,0.5637,0.5637,0.56225,0.5633,215000000.0
2008-11-14 06:50:00,0.5635,0.56455,0.5635,0.56395,289200000.0
2008-11-14 06:55:00,0.5639,0.56405,0.5639,0.5639,99500000.0
2008-11-14 07:00:00,0.56358,0.56445,0.56317,0.56445,36200000.0
2008-11-14 07:05:00,0.5643,0.5643,0.5638,0.56405,56000000.0
2008-11-14 07:10:00,0.56405,0.56425,0.5637,0.5637,68900000.0
2008-11-14 07:15:00,0.56385,0.564,0.5638,0.5638,13900000.0
2008-11-14 07:20:00,0.56356,0.56417,0.56318,0.564,76800000.0
2008-11-14 07:25:00,0.5639,0.56405,0.56365,0.56365,25200000.0
2008-11-14 07:30:00,0.5635,0.5635,0.56278,0.56302,98100000.0
2008-11-14 07:35:00,0.56306,0.5635,0.56279,0.56322,179900000.0
2008-11-14 07:40:00,0.5635,0.5635,0.56205,0.5622,69400000.0
2008-11-14 07:45:00,0.5622,0.56325,0.56159,0.563,59800000.0
2008-11-14 07:50:00,0.563,0.56335,0.56253,0.56315,47800000.0
2008-11-14 07:55:00,0.5631,0.5633,0.56265,0.5633,16500000.0
2008-11-14 08:00:00,0.5633,0.5644,0.5633,0.5642,146100000.0
2008-11-14 08:05:00,0.56425,0.56425,0.5614,0.56235,196000000.0
2008-11-14 08:10:00,0.5624,0.5627,0.562,0.562,94300000.0
2008-11-14 08:15:00,0.562,0.5622,0.56005,0.56135,132000000.0
2008-11-14 08:20:00,0.56135,0.56165,0.56015,0.5615,158000000.0
2008-11-14 08:25:00,0.5615,0.56255,0.5615,0.56235,67400000.0
2008-11-14 08:30:00,0.56235,0.5634,0.56225,0.56225,51800000.0
2008-11-14 08:35:00,0.5624,0.56295,0.56145,0.5624,817500000.0
2008-11-14 08:40:00,0.56213,0.56345,0.56155,0.5624,141200000.0
2008-11-14 08:45:00,0.5623,0.56235,0.5614,0.5622,794300039.0
2008-11-14 08:50:00,0.5622,0.563,0.5618,0.5627,1078100032.0
2008-11-14 08:55:00,0.5627,0.56285,0.56135,0.5626,162100000.0
2008-11-14 09:00:00,0.5627,0.5629,0.5627,0.5627,60200000.0
2008-11-14 09:05:00,0.56275,0.56275,0.56185,0.56265,169000000.0
2008-11-14 09:10:00,0.5626,0.56315,0.5626,0.5628,145600000.0
2008-11-14 09:15:00,0.5629,0.56505,0.56215,0.5642,240100000.0
2008-11-14 09:20:00,0.5642,0.56535,0.5642,0.5646,228700000.0
2008-11-14 09:25:00,0.5647,0.5649,0.5634,0.5636,342400000.0
2008-11-14 09:30:00,0.5636,0.56435,0.56325,0.5641,214200000.0
2008-11-14 09:35:00,0.5641,0.56425,0.563,0.5631,702899990.0
2008-11-14 09:40:00,0.5632,0.5635,0.56265,0.5628,165300000.0
2008-11-14 09:45:00,0.5628,0.5628,0.56065,0.5615,278900000.0
2008-11-14 09:50:00,0.5615,0.56175,0.5611,0.56145,201200000.0
2008-11-14 09:55:00,0.56145,0.5617,0.5611,0.56115,82800000.0
2008-11-14 10:00:00,0.56135,0.56135,0.56,0.5608,545100000.0
2008-11-14 10:05:00,0.5608,0.5619,0.5608,0.5611,486000000.0
2008-11-14 10:10:00,0.5611,0.5611,0.5604,0.56045,367700000.0
2008-11-14 10:15:00,0.5604,0.561,0.5601,0.561,93400000.0
2008-11-14 10:20:00,0.561,0.56205,0.56045,0.56085,272200000.0
2008-11-14 10:25:00,0.5607,0.5615,0.56065,0.56095,174800000.0
2008-11-14 10:30:00,0.5609,0.5615,0.56085,0.56145,183400000.0
2008-11-14 10:35:00,0.56145,0.562,0.56125,0.56135,210000000.0
2008-11-14 10:40:00,0.56135,0.56215,0.5613,0.5617,106400000.0
2008-11-14 10:45:00,0.5617,0.5617,0.56095,0.5612,178000000.0
2008-11-14 10:50:00,0.5612,0.5612,0.56055,0.56105,201900000.0
2008-11-14 10:55:00,0.56105,0.56135,0.56025,0.5606,227900000.0
2008-11-14 11:00:00,0.5606,0.56065,0.5587,0.55985,218100000.0
2008-11-14 11:05:00,0.55985,0.56005,0.55885,0.5597,208600000.0
2008-11-14 11:10:00,0.5597,0.5597,0.5585,0.5589,201000000.0
2008-11-14 11:15:00,0.5589,0.55975,0.5589,0.55975,262200000.0
2008-11-14 11:20:00,0.55975,0.5599,0.55926,0.55985,199300000.0
2008-11-14 11:25:00,0.55985,0.55985,0.55955,0.5596,59000000.0
2008-11-14 11:30:00,0.55965,0.55975,0.55904,0.5595,163800000.0
2008-11-14 11:35:00,0.5597,0.56045,0.5597,0.56,165200000.0
2008-11-14 11:40:00,0.56,0.56045,0.56,0.56045,179500000.0
2008-11-14 11:45:00,0.56055,0.5607,0.5603,0.5605,1306200001.0
2008-11-14 11:50:00,0.56045,0.5605,0.5604,0.5604,289500000.0
2008-11-14 11:55:00,0.5604,0.56175,0.5604,0.5609,289700000.0
2008-11-14 12:00:00,0.5611,0.56131,0.56075,0.56103,79400000.0
2008-11-14 12:05:00,0.56115,0.5612,0.56068,0.561,94700000.0
2008-11-14 12:10:00,0.5612,0.5612,0.5606,0.5607,185500000.0
2008-11-14 12:15:00,0.5608,0.56125,0.5608,0.56125,19100000.0
2008-11-14 12:20:00,0.56125,0.56125,0.56105,0.5612,129000000.0
2008-11-14 12:25:00,0.5612,0.5613,0.5597,0.5613,457599999.0
2008-11-14 12:30:00,0.56125,0.562,0.56125,0.56195,119200000.0
2008-11-14 12:35:00,0.562,0.563,0.56135,0.56135,313000000.0
2008-11-14 12:40:00,0.56185,0.56195,0.5611,0.5617,352399999.0
2008-11-14 12:45:00,0.5617,0.5617,0.5609,0.5609,195700000.0
2008-11-14 12:50:00,0.5609,0.56135,0.5609,0.56125,254000000.0
2008-11-14 12:55:00,0.5613,0.5615,0.5606,0.56095,3183599865.0
2008-11-14 13:00:00,0.56105,0.5611,0.55985,0.55985,444800000.0
2008-11-14 13:05:00,0.5598,0.5598,0.55845,0.55905,425800000.0
2008-11-14 13:10:00,0.559,0.5597,0.55875,0.5595,386400000.0
2008-11-14 13:15:00,0.5595,0.5597,0.5587,0.5588,133499999.0
2008-11-14 13:20:00,0.55885,0.55885,0.55715,0.55735,379300000.0
2008-11-14 13:25:00,0.55735,0.55795,0.55715,0.5577,215000000.0
2008-11-14 13:30:00,0.5577,0.5586,0.5577,0.55825,199400000.0
2008-11-14 13:35:00,0.55815,0.55825,0.55725,0.55795,289700000.0
2008-11-14 13:40:00,0.5579,0.5584,0.5579,0.55825,139600000.0
2008-11-14 13:45:00,0.55825,0.55985,0.5582,0.5592,175300000.0
2008-11-14 13:50:00,0.5593,0.5609,0.55915,0.5599,337900000.0
2008-11-14 13:55:00,0.56005,0.561,0.5599,0.561,277900000.0
2008-11-14 14:00:00,0.56095,0.56155,0.56042,0.5614,352500000.0
2008-11-14 14:05:00,0.5615,0.5618,0.5606,0.56065,314200000.0
2008-11-14 14:10:00,0.5606,0.56125,0.5601,0.56095,136100000.0
2008-11-14 14:15:00,0.56095,0.56095,0.5587,0.5592,646300001.0
2008-11-14 14:20:00,0.5592,0.5601,0.55745,0.55885,409500000.0
2008-11-14 14:25:00,0.55885,0.55945,0.5588,0.5592,268200000.0
2008-11-14 14:30:00,0.5592,0.56025,0.5592,0.5602,343100000.0
2008-11-14 14:35:00,0.5602,0.56055,0.5592,0.5594,1091900000.0
2008-11-14 14:40:00,0.5594,0.5605,0.5594,0.5602,166900000.0
2008-11-14 14:45:00,0.5603,0.5617,0.5599,0.56025,280200000.0
2008-11-14 14:50:00,0.56025,0.5603,0.5587,0.5593,513900000.0
2008-11-14 14:55:00,0.5593,0.5595,0.55755,0.55815,420200000.0
2008-11-14 15:00:00,0.5582,0.5584,0.55685,0.5574,244300000.0
2008-11-14 15:05:00,0.5574,0.5574,0.55655,0.55685,228000000.0
2008-11-14 15:10:00,0.5568,0.5573,0.5567,0.55715,192500000.0
2008-11-14 15:15:00,0.55715,0.55725,0.55555,0.5558,181500000.0
2008-11-14 15:20:00,0.55595,0.5564,0.55505,0.55635,120000000.0
2008-11-14 15:25:00,0.5564,0.55655,0.55555,0.55575,108100000.0
2008-11-14 15:30:00,0.55575,0.55845,0.55565,0.55845,111000000.0
2008-11-14 15:35:00,0.5584,0.55915,0.5573,0.55845,295900000.0
2008-11-14 15:40:00,0.5584,0.5586,0.5575,0.558,242500000.0
2008-11-14 15:45:00,0.558,0.55905,0.558,0.5588,434400000.0
2008-11-14 15:50:00,0.5588,0.5598,0.5588,0.55915,396100000.0
2008-11-14 15:55:00,0.5591,0.56095,0.55905,0.55985,207200000.0
2008-11-14 16:00:00,0.55985,0.55995,0.55765,0.5583,214300000.0
2008-11-14 16:05:00,0.55835,0.55915,0.55775,0.55785,103700000.0
2008-11-14 16:10:00,0.55785,0.55835,0.55765,0.55775,89100000.0
2008-11-14 16:15:00,0.55718,0.55825,0.55705,0.55825,117300000.0
2008-11-14 16:20:00,0.55825,0.5591,0.55805,0.5591,100800000.0
2008-11-14 16:25:00,0.55872,0.5597,0.55859,0.55965,36800000.0
2008-11-14 16:30:00,0.55965,0.56015,0.5594,0.56,203400000.0
2008-11-14 16:35:00,0.56,0.5604,0.55975,0.56,247900000.0
2008-11-14 16:40:00,0.56005,0.5618,0.55995,0.5617,241500000.0
2008-11-14 16:45:00,0.5617,0.56315,0.5617,0.5624,432290000.0
2008-11-14 16:50:00,0.5624,0.56245,0.5612,0.5612,157700000.0
2008-11-14 16:55:00,0.5615,0.5649,0.56145,0.56235,271900000.0
2008-11-14 17:00:00,0.5613,0.56445,0.5613,0.56295,266200000.0
2008-11-14 17:05:00,0.56295,0.56295,0.56025,0.5611,245100000.0
2008-11-14 17:10:00,0.56105,0.56265,0.55945,0.5625,241100000.0
2008-11-14 17:15:00,0.5625,0.5625,0.5606,0.5609,443600000.0
2008-11-14 17:20:00,0.561,0.56225,0.56005,0.56045,526600000.0
2008-11-14 17:25:00,0.56025,0.5617,0.55975,0.5615,345300000.0
2008-11-14 17:30:00,0.5615,0.56175,0.5603,0.5603,415200000.0
2008-11-14 17:35:00,0.5603,0.561,0.5595,0.55975,236400000.0
2008-11-14 17:40:00,0.5598,0.5604,0.559,0.5604,315100000.0
2008-11-14 17:45:00,0.5604,0.5604,0.55885,0.5593,221600000.0
2008-11-14 17:50:00,0.55945,0.5605,0.55945,0.56035,173000000.0
2008-11-14 17:55:00,0.56035,0.56115,0.55935,0.5611,287100000.0
2008-11-14 18:00:00,0.5612,0.56165,0.5593,0.5601,1066800039.0
2008-11-14 18:05:00,0.56,0.56075,0.5598,0.5603,242900000.0
2008-11-14 18:10:00,0.5603,0.56145,0.5603,0.561,252900000.0
2008-11-14 18:15:00,0.561,0.56165,0.56065,0.56115,308000000.0
2008-11-14 18:20:00,0.5612,0.5616,0.5611,0.56155,198000000.0
2008-11-14 18:25:00,0.56155,0.5622,0.56045,0.56085,299900000.0
2008-11-14 18:30:00,0.5608,0.56195,0.5602,0.5617,356000000.0
2008-11-14 18:35:00,0.5617,0.56285,0.5615,0.56165,314900000.0
2008-11-14 18:40:00,0.56175,0.5627,0.56065,0.56235,385300000.0
2008-11-14 18:45:00,0.56235,0.56295,0.5623,0.5628,477500000.0
2008-11-14 18:50:00,0.5628,0.5629,0.5618,0.562,650799994.0
2008-11-14 18:55:00,0.562,0.56235,0.561,0.5618,303900000.0
2008-11-14 19:00:00,0.56175,0.5618,0.5601,0.5603,266799996.0
2008-11-14 19:05:00,0.5603,0.5603,0.5597,0.5599,132600000.0
2008-11-14 19:10:00,0.55985,0.56055,0.5598,0.56055,89600000.0
2008-11-14 19:15:00,0.5606,0.5621,0.5588,0.55915,249400000.0
2008-11-14 19:20:00,0.55915,0.55995,0.55853,0.5592,121300000.0
2008-11-14 19:25:00,0.5592,0.5608,0.5592,0.55985,264000000.0
2008-11-14 19:30:00,0.55995,0.5608,0.5596,0.56025,151200000.0
2008-11-14 19:35:00,0.56025,0.5605,0.56011,0.56027,56000000.0
2008-11-14 19:40:00,0.56045,0.56065,0.55985,0.56005,43000000.0
2008-11-14 19:45:00,0.5601,0.5602,0.5576,0.5579,95300000.0
2008-11-14 19:50:00,0.558,0.5592,0.558,0.55905,148900000.0
2008-11-14 19:55:00,0.559,0.55925,0.5588,0.5588,50800000.0
2008-11-14 20:00:00,0.5589,0.55925,0.55815,0.5591,122900000.0
2008-11-14 20:05:00,0.5591,0.5591,0.5587,0.559,14200000.0
2008-11-14 20:10:00,0.55833,0.5589,0.5573,0.5573,152300000.0
2008-11-14 20:15:00,0.5573,0.558,0.55615,0.55756,138500000.0
2008-11-14 20:20:00,0.55765,0.55805,0.55705,0.55745,63600000.0
2008-11-14 20:25:00,0.55742,0.55845,0.55715,0.558,63800000.0
2008-11-14 20:30:00,0.5581,0.5592,0.5581,0.55836,97400000.0
2008-11-14 20:35:00,0.55845,0.5588,0.55765,0.55855,41000000.0
2008-11-14 20:40:00,0.55865,0.55915,0.55832,0.5589,57600000.0
2008-11-14 20:45:00,0.5589,0.5589,0.55749,0.5581,39800000.0
2008-11-14 20:50:00,0.55825,0.55975,0.55815,0.55975,46400000.0
2008-11-14 20:55:00,0.55975,0.5607,0.55975,0.5602,326400000.0
2008-11-14 21:00:00,0.5602,0.5606,0.55919,0.56025,116400000.0
2008-11-14 21:05:00,0.56025,0.56205,0.56025,0.561,67300000.0
2008-11-14 21:10:00,0.56075,0.5611,0.56015,0.56055,35900000.0
2008-11-14 21:15:00,0.56056,0.5621,0.5599,0.5617,139100000.0
2008-11-14 21:20:00,0.5617,0.56215,0.56035,0.5621,123300000.0
2008-11-14 21:25:00,0.5621,0.56355,0.56175,0.563,156800000.0
2008-11-14 21:30:00,0.563,0.563,0.56035,0.56045,63300000.0
2008-11-14 21:35:00,0.56035,0.5617,0.56035,0.5616,60100000.0
2008-11-14 21:40:00,0.5616,0.56295,0.5615,0.56295,127500000.0
2008-11-14 21:45:00,0.56295,0.56405,0.5623,0.56375,64300000.0
2008-11-14 21:50:00,0.56375,0.56425,0.56333,0.5641,154900000.0
2008-11-14 21:55:00,0.5641,0.5643,0.5633,0.5638,86900000.0
2008-11-14 22:00:00,0.5638,0.5641,0.56365,0.56367,47300000.0
2008-11-14 22:05:00,0.564,0.564,0.5619,0.5624,380599989.0
2008-11-14 22:10:00,0.56255,0.5629,0.56197,0.56285,31300000.0
2008-11-14 22:15:00,0.56285,0.5638,0.5627,0.56335,189200000.0
2008-11-14 22:20:00,0.56335,0.56335,0.5628,0.56325,140500000.0
2008-11-14 22:25:00,0.5637,0.5638,0.56245,0.56269,76600000.0
2008-11-14 22:30:00,0.5632,0.5632,0.56105,0.56105,117400000.0
2008-11-14 22:35:00,0.56165,0.56195,0.56095,0.56175,49000000.0
2008-11-14 22:40:00,0.5618,0.56195,0.56085,0.56125,88400000.0
2008-11-14 22:45:00,0.5609,0.56165,0.5609,0.56155,34500000.0
2008-11-14 22:50:00,0.5614,0.56155,0.5599,0.5599,71900000.0
2008-11-14 22:55:00,0.5599,0.5599,0.5585,0.5585,138900000.0
2008-11-14 23:00:00,0.5585,0.5585,0.55485,0.55495,125100000.0
2008-11-14 23:05:00,0.5548,0.5548,0.5521,0.5535,154900000.0
2008-11-14 23:10:00,0.55345,0.55425,0.5523,0.55295,114800000.0
2008-11-14 23:15:00,0.5529,0.5533,0.5525,0.5526,15000000.0
2008-11-14 23:20:00,0.5526,0.55265,0.55206,0.5525,15800000.0
2008-11-14 23:25:00,0.55199,0.5526,0.55187,0.5526,79500000.0
2008-11-14 23:30:00,0.55275,0.55365,0.55255,0.55345,30100000.0
2008-11-14 23:35:00,0.55355,0.55365,0.55305,0.55305,219200002.0
2008-11-14 23:40:00,0.5534,0.5554,0.5531,0.55345,224600001.0
2008-11-14 23:45:00,0.5536,0.55385,0.5531,0.55336,16100000.0
2008-11-14 23:50:00,0.55338,0.55361,0.5524,0.5532,26000000.0
2008-11-14 23:55:00,0.5535,0.5538,0.5525,0.5532,13200000.0
2008-11-17 00:00:00,0.5485,0.551,0.5483,0.5501,63000000.0
2008-11-17 00:05:00,0.5497,0.5504,0.5496,0.5503,63000000.0
2008-11-17 00:10:00,0.5502,0.5508,0.5502,0.5508,50400000.0
2008-11-17 00:15:00,0.5513,0.5518,0.5512,0.5518,63000000.0
2008-11-17 00:20:00,0.5517,0.5517,0.5498,0.5502,63000000.0
2008-11-17 00:25:00,0.5501,0.5511,0.5498,0.5501,63000000.0
2008-11-17 00:30:00,0.5497,0.5511,0.5497,0.5507,63000000.0
2008-11-17 00:35:00,0.5508,0.5509,0.5501,0.5503,63000000.0
2008-11-17 00:40:00,0.5501,0.5504,0.5485,0.5485,63000000.0
2008-11-17 00:45:00,0.5486,0.5494,0.548,0.548,50400000.0
2008-11-17 00:50:00,0.5483,0.5485,0.548,0.5482,63000000.0
2008-11-17 00:55:00,0.5481,0.5486,0.548,0.5481,50400000.0
2008-11-17 01:00:00,0.5482,0.55,0.548,0.5499,63000000.0
2008-11-17 01:05:00,0.55,0.5501,0.5486,0.5491,63000000.0
2008-11-17 01:10:00,0.549,0.5491,0.5485,0.5485,50400000.0
2008-11-17 01:15:00,0.5489,0.5491,0.5487,0.5488,63000000.0
2008-11-17 01:20:00,0.5492,0.5494,0.5492,0.5493,25200000.0
2008-11-17 01:25:00,0.5492,0.5497,0.549,0.5492,50400000.0
2008-11-17 01:30:00,0.5493,0.5495,0.5484,0.5485,63000000.0
2008-11-17 01:35:00,0.5484,0.5497,0.5484,0.5488,63000000.0
2008-11-17 01:40:00,0.5487,0.5501,0.5487,0.5501,63000000.0
2008-11-17 01:45:00,0.5497,0.5507,0.5497,0.5503,63000000.0
2008-11-17 01:50:00,0.5506,0.5527,0.5495,0.5519,63000000.0
2008-11-17 01:55:00,0.5521,0.5521,0.551,0.5512,63000000.0
2008-11-17 02:00:00,0.5483,0.55,0.5483,0.54995,240000000.0
2008-11-17 02:05:00,0.54995,0.55015,0.5484,0.54905,254000000.0
2008-11-17 02:10:00,0.54905,0.5491,0.54895,0.549,79500000.0
2008-11-17 02:15:00,0.549,0.5491,0.54815,0.549,42700000.0
2008-11-17 02:20:00,0.54925,0.5495,0.54864,0.5492,269600000.0
2008-11-17 02:25:00,0.54945,0.5498,0.54895,0.5497,97900000.0
2008-11-17 02:30:00,0.5497,0.5497,0.5484,0.5487,40400000.0
2008-11-17 02:35:00,0.54875,0.5499,0.5487,0.5494,88900000.0
2008-11-17 02:40:00,0.5484,0.5502,0.54829,0.5502,57500000.0
2008-11-17 02:45:00,0.5502,0.5507,0.54975,0.5505,75600000.0
2008-11-17 02:50:00,0.5505,0.5527,0.55005,0.5522,182600000.0
2008-11-17 02:55:00,0.5522,0.55235,0.5513,0.55155,93300000.0
2008-11-17 03:00:00,0.5516,0.5516,0.55025,0.5506,78700000.0
2008-11-17 03:05:00,0.55075,0.5513,0.55045,0.5507,84200000.0
2008-11-17 03:10:00,0.55052,0.5507,0.55006,0.55032,41800000.0
2008-11-17 03:15:00,0.5507,0.552,0.55035,0.5511,177300000.0
2008-11-17 03:20:00,0.551,0.551,0.5504,0.55065,122200000.0
2008-11-17 03:25:00,0.5506,0.55135,0.55026,0.5513,70400000.0
2008-11-17 03:30:00,0.5512,0.55145,0.5512,0.55145,13500000.0
2008-11-17 03:35:00,0.55145,0.5517,0.55145,0.55165,51100000.0
2008-11-17 03:40:00,0.55165,0.5525,0.5516,0.5524,78400000.0
2008-11-17 03:45:00,0.55213,0.55213,0.55143,0.55195,81700000.0
2008-11-17 03:50:00,0.55195,0.55255,0.55179,0.5525,112700000.0
2008-11-17 03:55:00,0.5525,0.55255,0.5524,0.55255,28500000.0
2008-11-17 04:00:00,0.5526,0.5536,0.55245,0.5527,215100000.0
2008-11-17 04:05:00,0.5527,0.55295,0.55242,0.5526,76300000.0
2008-11-17 04:10:00,0.5526,0.5526,0.55185,0.5523,53500000.0
2008-11-17 04:15:00,0.5525,0.5525,0.55198,0.55231,116300000.0
2008-11-17 04:20:00,0.55245,0.55295,0.55235,0.55295,36700000.0
2008-11-17 04:25:00,0.5529,0.5529,0.5518,0.55235,59400000.0
2008-11-17 04:30:00,0.55225,0.55245,0.5521,0.5523,91100000.0
2008-11-17 04:35:00,0.5523,0.5524,0.55154,0.5522,81800000.0
2008-11-17 04:40:00,0.5522,0.5526,0.5513,0.55165,64500000.0
2008-11-17 04:45:00,0.5518,0.55185,0.55117,0.55146,18500000.0
2008-11-17 04:50:00,0.55185,0.5519,0.55111,0.55185,53900000.0
2008-11-17 04:55:00,0.55158,0.55181,0.55125,0.55145,83800000.0
2008-11-17 05:00:00,0.55135,0.55175,0.55135,0.55165,32800000.0
2008-11-17 05:05:00,0.55165,0.5521,0.55165,0.5521,13200000.0
2008-11-17 05:10:00,0.55215,0.5524,0.55179,0.5522,42100000.0
2008-11-17 05:15:00,0.5522,0.5533,0.5522,0.5533,37200000.0
2008-11-17 05:20:00,0.5533,0.55365,0.5527,0.553,226400000.0
2008-11-17 05:25:00,0.55261,0.55345,0.55229,0.55308,90200000.0
2008-11-17 05:30:00,0.55335,0.55335,0.55265,0.55305,22800000.0
2008-11-17 05:35:00,0.55305,0.55325,0.55246,0.55277,84900000.0
2008-11-17 05:40:00,0.5531,0.5533,0.55281,0.55285,54200000.0
2008-11-17 05:45:00,0.55288,0.55315,0.5524,0.55269,249499997.0
2008-11-17 05:50:00,0.5525,0.5535,0.5525,0.55335,46700000.0
2008-11-17 05:55:00,0.55345,0.55345,0.55266,0.55335,142400000.0
2008-11-17 06:00:00,0.55295,0.55345,0.55278,0.55345,77800000.0
2008-11-17 06:05:00,0.55277,0.55355,0.55277,0.55355,35400000.0
2008-11-17 06:10:00,0.5533,0.55355,0.55264,0.5533,244400000.0
2008-11-17 06:15:00,0.5528,0.5534,0.55268,0.553,125400000.0
2008-11-17 06:20:00,0.553,0.5532,0.5529,0.5529,49500000.0
2008-11-17 06:25:00,0.5529,0.5529,0.5519,0.5523,93800000.0
2008-11-17 06:30:00,0.55225,0.5525,0.55201,0.5525,158300000.0
2008-11-17 06:35:00,0.55185,0.5529,0.55185,0.55235,180300000.0
2008-11-17 06:40:00,0.55215,0.55245,0.5521,0.5521,66900000.0
2008-11-17 06:45:00,0.5521,0.5523,0.5521,0.5522,110600000.0
2008-11-17 06:50:00,0.5522,0.5529,0.55182,0.5525,151700000.0
2008-11-17 06:55:00,0.5525,0.5528,0.5525,0.5525,222600000.0
2008-11-17 07:00:00,0.5525,0.5526,0.55209,0.5525,296900000.0
2008-11-17 07:05:00,0.5526,0.5526,0.55194,0.5525,105700000.0
2008-11-17 07:10:00,0.55235,0.55258,0.552,0.55243,110800000.0
2008-11-17 07:15:00,0.5525,0.5526,0.5525,0.5526,121500000.0
2008-11-17 07:20:00,0.5525,0.5525,0.55137,0.55241,157900000.0
2008-11-17 07:25:00,0.55215,0.5528,0.55171,0.5528,126100000.0
2008-11-17 07:30:00,0.5528,0.5534,0.5522,0.55245,177000000.0
2008-11-17 07:35:00,0.55245,0.55285,0.55195,0.5524,251000000.0
2008-11-17 07:40:00,0.5524,0.55265,0.5512,0.5521,189300000.0
2008-11-17 07:45:00,0.5521,0.5529,0.5521,0.55268,91100000.0
2008-11-17 07:50:00,0.55285,0.55285,0.5513,0.55155,126900000.0
2008-11-17 07:55:00,0.55155,0.5518,0.5513,0.5518,151100000.0
2008-11-17 08:00:00,0.5518,0.5523,0.5518,0.5523,51400000.0
2008-11-17 08:05:00,0.55204,0.55235,0.55177,0.55235,158100000.0
2008-11-17 08:10:00,0.55235,0.55236,0.55182,0.55198,90000000.0
2008-11-17 08:15:00,0.55193,0.5525,0.5518,0.5525,44900000.0
2008-11-17 08:20:00,0.5525,0.5534,0.5525,0.5534,66800000.0
2008-11-17 08:25:00,0.55345,0.5551,0.55345,0.55395,217600000.0
2008-11-17 08:30:00,0.55435,0.55435,0.5535,0.5538,124400000.0
2008-11-17 08:35:00,0.55352,0.5541,0.553,0.5537,171300000.0
2008-11-17 08:40:00,0.5537,0.5537,0.55305,0.55315,74600000.0
2008-11-17 08:45:00,0.55335,0.55355,0.55285,0.55285,140100000.0
2008-11-17 08:50:00,0.5529,0.5529,0.5522,0.55238,107900000.0
2008-11-17 08:55:00,0.5525,0.554,0.5525,0.5537,137600000.0
2008-11-17 09:00:00,0.5537,0.55415,0.5537,0.5541,96200000.0
2008-11-17 09:05:00,0.55425,0.5558,0.55425,0.5553,120600000.0
2008-11-17 09:10:00,0.55535,0.5566,0.55525,0.5555,262600000.0
2008-11-17 09:15:00,0.55555,0.5557,0.5548,0.5548,99700000.0
2008-11-17 09:20:00,0.5548,0.55555,0.5547,0.55505,85400000.0
2008-11-17 09:25:00,0.5551,0.5551,0.55462,0.55505,291300000.0
2008-11-17 09:30:00,0.55505,0.55565,0.55365,0.55385,237100000.0
2008-11-17 09:35:00,0.5538,0.55395,0.55295,0.5532,125200000.0
2008-11-17 09:40:00,0.55315,0.55385,0.55245,0.55295,328500000.0
2008-11-17 09:45:00,0.5531,0.5542,0.5521,0.5542,138700000.0
2008-11-17 09:50:00,0.55435,0.55445,0.5531,0.55355,194500000.0
2008-11-17 09:55:00,0.55355,0.5559,0.55355,0.5558,227700000.0
2008-11-17 10:00:00,0.5561,0.5561,0.5545,0.55575,189500000.0
2008-11-17 10:05:00,0.55575,0.55585,0.55485,0.5551,98000000.0
2008-11-17 10:10:00,0.55505,0.55585,0.55505,0.5554,92600000.0
2008-11-17 10:15:00,0.5555,0.5564,0.5555,0.5564,59700000.0
2008-11-17 10:20:00,0.5565,0.5567,0.55605,0.55665,69600000.0
2008-11-17 10:25:00,0.55622,0.5573,0.55622,0.5571,90500000.0
2008-11-17 10:30:00,0.5571,0.5571,0.5562,0.55635,100400000.0
2008-11-17 10:35:00,0.55665,0.55685,0.55665,0.55685,48700000.0
2008-11-17 10:40:00,0.55685,0.5578,0.55685,0.55745,101100000.0
2008-11-17 10:45:00,0.55765,0.55875,0.55745,0.5587,176000000.0
2008-11-17 10:50:00,0.5587,0.55885,0.5584,0.55865,153100000.0
2008-11-17 10:55:00,0.5586,0.5596,0.5586,0.5593,135600000.0
2008-11-17 11:00:00,0.55945,0.56005,0.55935,0.56005,167100000.0
2008-11-17 11:05:00,0.5603,0.56115,0.5603,0.5607,228200000.0
2008-11-17 11:10:00,0.5607,0.56155,0.56005,0.56095,203300000.0
2008-11-17 11:15:00,0.5609,0.5615,0.56055,0.5613,193200000.0
2008-11-17 11:20:00,0.5613,0.5613,0.5613,0.5613,45600000.0
2008-11-17 11:25:00,0.5613,0.56155,0.56055,0.56155,69600000.0
2008-11-17 11:30:00,0.56145,0.56205,0.56145,0.5617,250900000.0
2008-11-17 11:35:00,0.5617,0.56205,0.56135,0.5615,164700000.0
2008-11-17 11:40:00,0.5615,0.56165,0.56055,0.56105,241700000.0
2008-11-17 11:45:00,0.56105,0.56145,0.56085,0.5614,142200000.0
2008-11-17 11:50:00,0.5614,0.5614,0.5609,0.56115,74800000.0
2008-11-17 11:55:00,0.56115,0.5612,0.55955,0.55955,390100002.0
2008-11-17 12:00:00,0.55975,0.56045,0.5597,0.55975,115400000.0
2008-11-17 12:05:00,0.5598,0.56035,0.5596,0.55975,445500001.0
2008-11-17 12:10:00,0.55975,0.55975,0.55881,0.55935,168200000.0
2008-11-17 12:15:00,0.55935,0.55955,0.55925,0.55955,161100000.0
2008-11-17 12:20:00,0.55955,0.5597,0.55935,0.5597,84600000.0
2008-11-17 12:25:00,0.55965,0.55995,0.55955,0.55975,174600000.0
2008-11-17 12:30:00,0.5597,0.56045,0.5597,0.5599,244000000.0
2008-11-17 12:35:00,0.5599,0.56015,0.5597,0.5597,45400000.0
2008-11-17 12:40:00,0.55975,0.5603,0.55965,0.5599,297300000.0
2008-11-17 12:45:00,0.5599,0.56015,0.5599,0.5599,128500000.0
2008-11-17 12:50:00,0.5599,0.56005,0.5595,0.5597,117700000.0
2008-11-17 12:55:00,0.55965,0.5597,0.55955,0.5596,25100000.0
2008-11-17 13:00:00,0.5596,0.5596,0.55892,0.55915,150400000.0
2008-11-17 13:05:00,0.55915,0.55915,0.55745,0.5579,559200016.0
2008-11-17 13:10:00,0.55785,0.55815,0.5577,0.55815,56300000.0
2008-11-17 13:15:00,0.558,0.5589,0.558,0.5586,162600000.0
2008-11-17 13:20:00,0.5586,0.5587,0.55755,0.5576,67100000.0
2008-11-17 13:25:00,0.5576,0.55775,0.555,0.55555,453900000.0
2008-11-17 13:30:00,0.55555,0.556,0.55555,0.55585,88300000.0
2008-11-17 13:35:00,0.55595,0.5567,0.55585,0.5564,174400000.0
2008-11-17 13:40:00,0.55635,0.5566,0.5561,0.5561,633499987.0
2008-11-17 13:45:00,0.55625,0.55625,0.55525,0.5553,150799998.0
2008-11-17 13:50:00,0.55525,0.5555,0.55515,0.55525,49800000.0
2008-11-17 13:55:00,0.55525,0.55545,0.5545,0.55465,132700000.0
2008-11-17 14:00:00,0.55465,0.55605,0.5546,0.55585,327300000.0
2008-11-17 14:05:00,0.55547,0.55685,0.5554,0.5566,431000000.0
2008-11-17 14:10:00,0.5566,0.55665,0.5566,0.5566,49200000.0
2008-11-17 14:15:00,0.5566,0.5574,0.5566,0.5573,135600000.0
2008-11-17 14:20:00,0.55745,0.55855,0.55745,0.55815,215100000.0
2008-11-17 14:25:00,0.55815,0.55815,0.55745,0.55755,476699985.0
2008-11-17 14:30:00,0.55755,0.55755,0.5566,0.5566,177600000.0
2008-11-17 14:35:00,0.5567,0.5571,0.55601,0.55695,84500000.0
2008-11-17 14:40:00,0.55685,0.55685,0.5566,0.55665,92300000.0
2008-11-17 14:45:00,0.5567,0.55685,0.55665,0.55675,104500000.0
2008-11-17 14:50:00,0.55675,0.55675,0.5557,0.55575,210500000.0
2008-11-17 14:55:00,0.55575,0.55625,0.55575,0.5562,118800000.0
2008-11-17 15:00:00,0.55615,0.5562,0.55572,0.55615,63100000.0
2008-11-17 15:05:00,0.55615,0.55675,0.55545,0.55625,186000000.0
2008-11-17 15:10:00,0.55625,0.55705,0.55555,0.55675,218200000.0
2008-11-17 15:15:00,0.5567,0.55775,0.55595,0.55595,273400000.0
2008-11-17 15:20:00,0.55605,0.5567,0.55605,0.55635,128900000.0
2008-11-17 15:25:00,0.55635,0.55685,0.55625,0.55645,88300000.0
2008-11-17 15:30:00,0.55645,0.557,0.5564,0.55645,86400000.0
2008-11-17 15:35:00,0.55645,0.55665,0.5548,0.5549,257600000.0
2008-11-17 15:40:00,0.55495,0.55525,0.5546,0.555,192400000.0
2008-11-17 15:45:00,0.5551,0.5558,0.55485,0.5555,309000000.0
2008-11-17 15:50:00,0.55585,0.55585,0.55405,0.55475,360900000.0
2008-11-17 15:55:00,0.55465,0.555,0.55379,0.5547,164500000.0
2008-11-17 16:00:00,0.5547,0.555,0.5544,0.55455,53600000.0
2008-11-17 16:05:00,0.55426,0.555,0.55421,0.555,103700000.0
2008-11-17 16:10:00,0.5549,0.5574,0.55425,0.5573,351700000.0
2008-11-17 16:15:00,0.5573,0.5583,0.5569,0.5569,127600000.0
2008-11-17 16:20:00,0.557,0.55745,0.55625,0.5573,266000000.0
2008-11-17 16:25:00,0.5573,0.5584,0.55625,0.5563,387500000.0
2008-11-17 16:30:00,0.5562,0.55705,0.5557,0.5563,292400000.0
2008-11-17 16:35:00,0.5563,0.5587,0.55625,0.5567,677400000.0
2008-11-17 16:40:00,0.5567,0.55735,0.5552,0.557,818000000.0
2008-11-17 16:45:00,0.557,0.55715,0.5552,0.5558,516500000.0
2008-11-17 16:50:00,0.5558,0.55675,0.55485,0.55535,372700000.0
2008-11-17 16:55:00,0.55535,0.55705,0.55515,0.5563,529800000.0
2008-11-17 17:00:00,0.55625,0.5566,0.55605,0.5561,172600000.0
2008-11-17 17:05:00,0.55605,0.55605,0.5553,0.5556,2478000049.0
2008-11-17 17:10:00,0.5556,0.55565,0.5553,0.5554,596500000.0
2008-11-17 17:15:00,0.55535,0.5554,0.55415,0.55415,296400000.0
2008-11-17 17:20:00,0.5543,0.5551,0.5541,0.5549,353600000.0
2008-11-17 17:25:00,0.5549,0.555,0.5541,0.5546,128900000.0
2008-11-17 17:30:00,0.5545,0.55535,0.5532,0.5537,490599998.0
2008-11-17 17:35:00,0.55365,0.5542,0.55355,0.5538,190700000.0
2008-11-17 17:40:00,0.55375,0.5542,0.55325,0.5539,206500000.0
2008-11-17 17:45:00,0.55395,0.554,0.5539,0.554,165000000.0
2008-11-17 17:50:00,0.554,0.5551,0.55332,0.5539,302199998.0
2008-11-17 17:55:00,0.5539,0.55425,0.5535,0.55375,746999992.0
2008-11-17 18:00:00,0.5537,0.55535,0.55355,0.5552,212700000.0
2008-11-17 18:05:00,0.5552,0.5563,0.55485,0.556,395500000.0
2008-11-17 18:10:00,0.556,0.55815,0.5558,0.55585,517200000.0
2008-11-17 18:15:00,0.55595,0.5571,0.55565,0.5561,272000000.0
2008-11-17 18:20:00,0.5561,0.5562,0.5557,0.5559,199900000.0
2008-11-17 18:25:00,0.5559,0.55635,0.5558,0.55585,174700000.0
2008-11-17 18:30:00,0.55585,0.55655,0.5558,0.5563,230400000.0
2008-11-17 18:35:00,0.5563,0.5583,0.5559,0.5575,729700000.0
2008-11-17 18:40:00,0.5575,0.55765,0.55595,0.5562,879200000.0
2008-11-17 18:45:00,0.5562,0.55795,0.55615,0.55785,390100000.0
2008-11-17 18:50:00,0.5578,0.5592,0.5577,0.5588,419300000.0
2008-11-17 18:55:00,0.5591,0.55985,0.55865,0.5595,379500000.0
2008-11-17 19:00:00,0.5595,0.5595,0.5573,0.5578,304300000.0
2008-11-17 19:05:00,0.5578,0.55935,0.5578,0.55895,423100000.0
2008-11-17 19:10:00,0.55895,0.55955,0.558,0.5595,318400000.0
2008-11-17 19:15:00,0.55955,0.5601,0.5591,0.5599,344799999.0
2008-11-17 19:20:00,0.5599,0.5601,0.55945,0.5597,310800006.0
2008-11-17 19:25:00,0.5597,0.5597,0.55745,0.5584,393300000.0
2008-11-17 19:30:00,0.5586,0.56025,0.55855,0.5601,240100002.0
2008-11-17 19:35:00,0.5601,0.5601,0.5583,0.5583,271000000.0
2008-11-17 19:40:00,0.5583,0.5584,0.5583,0.5583,79800000.0
2008-11-17 19:45:00,0.5583,0.5587,0.5583,0.5585,86600000.0
2008-11-17 19:50:00,0.5585,0.5587,0.5585,0.5585,161300000.0
2008-11-17 19:55:00,0.5585,0.5585,0.55785,0.55835,212000000.0
2008-11-17 20:00:00,0.55835,0.55835,0.55775,0.55785,160300000.0
2008-11-17 20:05:00,0.5579,0.55835,0.5576,0.558,131500000.0
2008-11-17 20:10:00,0.558,0.55816,0.55777,0.558,55900000.0
2008-11-17 20:15:00,0.5579,0.55809,0.5578,0.55788,38000000.0
2008-11-17 20:20:00,0.55822,0.55822,0.55784,0.558,61400000.0
2008-11-17 20:25:00,0.55815,0.55905,0.55815,0.5587,89800000.0
2008-11-17 20:30:00,0.5587,0.559,0.5587,0.5588,112600000.0
2008-11-17 20:35:00,0.5588,0.5588,0.5583,0.5583,119800000.0
2008-11-17 20:40:00,0.55792,0.5583,0.55765,0.55805,87400000.0
2008-11-17 20:45:00,0.558,0.5588,0.55744,0.55865,92500000.0
2008-11-17 20:50:00,0.5588,0.55885,0.5586,0.5586,155700000.0
2008-11-17 20:55:00,0.5586,0.55865,0.55819,0.5586,168500000.0
2008-11-17 21:00:00,0.5582,0.55875,0.5581,0.5581,162600000.0
2008-11-17 21:05:00,0.5581,0.55845,0.5578,0.55792,52900000.0
2008-11-17 21:10:00,0.5582,0.5582,0.5582,0.5582,27300000.0
2008-11-17 21:15:00,0.55787,0.5586,0.55775,0.5582,175400000.0
2008-11-17 21:20:00,0.55835,0.55875,0.55835,0.5585,107200000.0
2008-11-17 21:25:00,0.5585,0.5585,0.5579,0.558,52400000.0
2008-11-17 21:30:00,0.5579,0.5579,0.55585,0.55645,166100000.0
2008-11-17 21:35:00,0.55645,0.557,0.55605,0.557,136900000.0
2008-11-17 21:40:00,0.55715,0.5585,0.5566,0.5584,178700000.0
2008-11-17 21:45:00,0.55845,0.55855,0.5571,0.5581,216500000.0
2008-11-17 21:50:00,0.55805,0.5581,0.55724,0.55766,250600000.0
2008-11-17 21:55:00,0.5578,0.5578,0.5571,0.55715,66300000.0
2008-11-17 22:00:00,0.5572,0.5572,0.55645,0.55685,121800000.0
2008-11-17 22:05:00,0.5569,0.55739,0.5569,0.55727,39800000.0
2008-11-17 22:10:00,0.55723,0.5574,0.55697,0.55702,42300000.0
2008-11-17 22:15:00,0.5574,0.5579,0.55735,0.5579,21700000.0
2008-11-17 22:20:00,0.5579,0.5579,0.5576,0.5576,20000000.0
2008-11-17 22:25:00,0.5576,0.5576,0.5566,0.5572,193700000.0
2008-11-17 22:30:00,0.5572,0.55735,0.55585,0.55635,175700000.0
2008-11-17 22:35:00,0.55635,0.5567,0.55425,0.55625,281300000.0
2008-11-17 22:40:00,0.5564,0.5571,0.5556,0.5562,115000000.0
2008-11-17 22:45:00,0.5562,0.5562,0.55555,0.55555,57400000.0
2008-11-17 22:50:00,0.5555,0.55565,0.55495,0.55545,42200000.0
2008-11-17 22:55:00,0.5554,0.5554,0.5537,0.5537,118000000.0
2008-11-17 23:00:00,0.5535,0.55375,0.5526,0.5526,182600000.0
2008-11-17 23:05:00,0.55285,0.55305,0.5497,0.5509,323200000.0
2008-11-17 23:10:00,0.5505,0.55125,0.55025,0.5512,162300000.0
2008-11-17 23:15:00,0.55105,0.55105,0.5504,0.5506,74900000.0
2008-11-17 23:20:00,0.5506,0.5509,0.55055,0.5509,58500000.0
2008-11-17 23:25:00,0.55095,0.55105,0.5497,0.55035,217200000.0
2008-11-17 23:30:00,0.55045,0.55135,0.55045,0.55135,89900000.0
2008-11-17 23:35:00,0.5514,0.55155,0.55075,0.55115,28500000.0
2008-11-17 23:40:00,0.55115,0.55135,0.5503,0.5507,354900000.0
2008-11-17 23:45:00,0.5508,0.5512,0.5507,0.5509,176400000.0
2008-11-17 23:50:00,0.55095,0.55155,0.5492,0.5496,168200000.0
2008-11-17 23:55:00,0.5496,0.55075,0.5494,0.5502,158500000.0
2008-11-18 00:00:00,0.55015,0.5516,0.5499,0.5512,39200000.0
2008-11-18 00:05:00,0.5514,0.55245,0.55115,0.5517,71700000.0
2008-11-18 00:10:00,0.5517,0.55215,0.55165,0.5517,68900000.0
2008-11-18 00:15:00,0.55105,0.55125,0.55025,0.55025,45000000.0
2008-11-18 00:20:00,0.55025,0.55075,0.55025,0.55045,45100000.0
2008-11-18 00:25:00,0.55065,0.55095,0.55035,0.5505,84500000.0
2008-11-18 00:30:00,0.5505,0.5505,0.5497,0.55,232600000.0
2008-11-18 00:35:00,0.55,0.5504,0.55,0.55025,126700000.0
2008-11-18 00:40:00,0.55045,0.5515,0.55045,0.55095,93500000.0
2008-11-18 00:45:00,0.55065,0.55095,0.55,0.5501,565500000.0
2008-11-18 00:50:00,0.5501,0.5501,0.54905,0.54915,394700000.0
2008-11-18 00:55:00,0.54915,0.5493,0.54875,0.5493,76900000.0
2008-11-18 01:00:00,0.5493,0.54955,0.5493,0.5493,36100000.0
2008-11-18 01:05:00,0.5493,0.55035,0.54925,0.5503,32600000.0
2008-11-18 01:10:00,0.5503,0.5506,0.5502,0.5503,53100000.0
2008-11-18 01:15:00,0.5503,0.5508,0.5503,0.55075,60700000.0
2008-11-18 01:20:00,0.55053,0.55145,0.55042,0.55125,59700000.0
2008-11-18 01:25:00,0.5512,0.5514,0.55105,0.55105,62300000.0
2008-11-18 01:30:00,0.55105,0.5513,0.5509,0.5509,356400000.0
2008-11-18 01:35:00,0.5509,0.5509,0.5496,0.5506,327700000.0
2008-11-18 01:40:00,0.5507,0.55135,0.5507,0.55135,208400000.0
2008-11-18 01:45:00,0.55145,0.5518,0.55115,0.55125,329500000.0
2008-11-18 01:50:00,0.55115,0.5519,0.5509,0.5513,216600000.0
2008-11-18 01:55:00,0.5512,0.55145,0.5511,0.5511,37000000.0
2008-11-18 02:00:00,0.55115,0.55135,0.55055,0.55135,180599999.0
2008-11-18 02:05:00,0.55125,0.55165,0.5508,0.55165,256900000.0
2008-11-18 02:10:00,0.55185,0.55225,0.5517,0.5517,82200000.0
2008-11-18 02:15:00,0.552,0.5528,0.552,0.55225,100900000.0
2008-11-18 02:20:00,0.55225,0.55225,0.55071,0.55102,326300001.0
2008-11-18 02:25:00,0.5513,0.5517,0.55106,0.5517,56600000.0
2008-11-18 02:30:00,0.5517,0.5517,0.55,0.55,236800000.0
2008-11-18 02:35:00,0.55,0.5506,0.54925,0.5506,193000000.0
2008-11-18 02:40:00,0.5506,0.5507,0.55015,0.55045,34800000.0
2008-11-18 02:45:00,0.5503,0.55055,0.54975,0.5498,269000000.0
2008-11-18 02:50:00,0.5498,0.55025,0.5495,0.5497,217200000.0
2008-11-18 02:55:00,0.5497,0.55025,0.5497,0.55,168600000.0
2008-11-18 03:00:00,0.55,0.55,0.5483,0.5491,225600000.0
2008-11-18 03:05:00,0.54915,0.54975,0.54905,0.54975,101900000.0
2008-11-18 03:10:00,0.5498,0.5509,0.5498,0.55085,58500000.0
2008-11-18 03:15:00,0.5509,0.5514,0.5505,0.5514,165700000.0
2008-11-18 03:20:00,0.55135,0.5514,0.5499,0.5512,72800000.0
2008-11-18 03:25:00,0.55125,0.5516,0.5512,0.5515,49400000.0
2008-11-18 03:30:00,0.55145,0.55145,0.5505,0.5509,122400000.0
2008-11-18 03:35:00,0.5511,0.5513,0.55075,0.5513,84000000.0
2008-11-18 03:40:00,0.5514,0.55175,0.55055,0.55085,106000000.0
2008-11-18 03:45:00,0.551,0.5514,0.5508,0.55105,68500000.0
2008-11-18 03:50:00,0.55115,0.5516,0.55065,0.5516,64500000.0
2008-11-18 03:55:00,0.55145,0.55155,0.5503,0.5505,144200000.0
2008-11-18 04:00:00,0.55055,0.5509,0.55055,0.5507,132100000.0
2008-11-18 04:05:00,0.5507,0.55095,0.5503,0.55055,147800000.0
2008-11-18 04:10:00,0.5506,0.5506,0.5497,0.55,70400000.0
2008-11-18 04:15:00,0.55005,0.55025,0.54915,0.5497,89500000.0
2008-11-18 04:20:00,0.54975,0.55005,0.5496,0.54995,67900000.0
2008-11-18 04:25:00,0.5501,0.5501,0.54943,0.5495,67800000.0
2008-11-18 04:30:00,0.5495,0.55,0.54949,0.5498,46700000.0
2008-11-18 04:35:00,0.54985,0.55,0.5495,0.54955,28400000.0
2008-11-18 04:40:00,0.5498,0.5498,0.54893,0.54965,100200000.0
2008-11-18 04:45:00,0.5496,0.54985,0.5495,0.5498,40400000.0
2008-11-18 04:50:00,0.54985,0.5502,0.54958,0.55015,68100000.0
2008-11-18 04:55:00,0.55025,0.55055,0.55,0.5501,65700000.0
2008-11-18 05:00:00,0.55026,0.5505,0.54991,0.5505,78200000.0
2008-11-18 05:05:00,0.5506,0.5506,0.55025,0.55025,16000000.0
2008-11-18 05:10:00,0.55035,0.55065,0.55005,0.5506,25200000.0
2008-11-18 05:15:00,0.55031,0.55062,0.55001,0.5506,154400000.0
2008-11-18 05:20:00,0.5506,0.5507,0.5505,0.5505,45700000.0
2008-11-18 05:25:00,0.5506,0.5512,0.5505,0.5507,59900000.0
2008-11-18 05:30:00,0.55075,0.5512,0.5506,0.55095,52900000.0
2008-11-18 05:35:00,0.5509,0.551,0.5509,0.5509,78400000.0
2008-11-18 05:40:00,0.55066,0.55095,0.54985,0.54995,83700000.0
2008-11-18 05:45:00,0.54985,0.55035,0.5498,0.5501,79700000.0
2008-11-18 05:50:00,0.55025,0.5505,0.54968,0.5502,50300000.0
2008-11-18 05:55:00,0.5502,0.5502,0.54975,0.55,65600000.0
2008-11-18 06:00:00,0.55,0.5505,0.5497,0.55045,134200000.0
2008-11-18 06:05:00,0.5505,0.55095,0.54995,0.55,239700000.0
2008-11-18 06:10:00,0.54969,0.5503,0.54902,0.55015,252000000.0
2008-11-18 06:15:00,0.5503,0.55085,0.55,0.55075,154300000.0
2008-11-18 06:20:00,0.5507,0.5507,0.54997,0.55029,70800000.0
2008-11-18 06:25:00,0.5506,0.5507,0.54991,0.5507,181200000.0
2008-11-18 06:30:00,0.5507,0.5507,0.5501,0.5506,113300000.0
2008-11-18 06:35:00,0.5506,0.55065,0.55002,0.55011,72400000.0
2008-11-18 06:40:00,0.5506,0.5506,0.54998,0.55014,120700000.0
2008-11-18 06:45:00,0.5504,0.55049,0.54994,0.55031,200000000.0
2008-11-18 06:50:00,0.5506,0.5506,0.55045,0.55055,34900000.0
2008-11-18 06:55:00,0.55026,0.5506,0.55006,0.5505,86600000.0
2008-11-18 07:00:00,0.5505,0.55059,0.55006,0.5505,113700000.0
2008-11-18 07:05:00,0.55045,0.5506,0.55008,0.5505,45600000.0
2008-11-18 07:10:00,0.5505,0.5507,0.55045,0.5505,40500000.0
2008-11-18 07:15:00,0.5505,0.55055,0.54967,0.54977,67800000.0
2008-11-18 07:20:00,0.5504,0.5504,0.54975,0.5504,81000000.0
2008-11-18 07:25:00,0.54989,0.5504,0.54961,0.5504,125400000.0
2008-11-18 07:30:00,0.5504,0.55045,0.55015,0.55015,97900000.0
2008-11-18 07:35:00,0.5502,0.55035,0.5498,0.54992,89700000.0
2008-11-18 07:40:00,0.55025,0.5503,0.54977,0.55025,89400000.0
2008-11-18 07:45:00,0.5503,0.55035,0.5502,0.5502,81800000.0
2008-11-18 07:50:00,0.5502,0.5503,0.5499,0.5499,109100000.0
2008-11-18 07:55:00,0.54995,0.55025,0.5499,0.55015,69700000.0
2008-11-18 08:00:00,0.5502,0.55025,0.54958,0.5501,72500000.0
2008-11-18 08:05:00,0.5501,0.5501,0.54885,0.5491,133200000.0
2008-11-18 08:10:00,0.549,0.5491,0.54845,0.5486,133600000.0
2008-11-18 08:15:00,0.5486,0.5486,0.54815,0.5483,73900000.0
2008-11-18 08:20:00,0.5483,0.54865,0.548,0.54865,114300000.0
2008-11-18 08:25:00,0.54865,0.549,0.54855,0.5488,118600000.0
2008-11-18 08:30:00,0.5489,0.5491,0.5487,0.549,139800000.0
2008-11-18 08:35:00,0.54895,0.5493,0.54855,0.5488,122000000.0
2008-11-18 08:40:00,0.54905,0.54915,0.54858,0.5491,105000000.0
2008-11-18 08:45:00,0.54915,0.54915,0.5483,0.5485,123900000.0
2008-11-18 08:50:00,0.5485,0.5485,0.5481,0.5481,159700000.0
2008-11-18 08:55:00,0.5481,0.54835,0.54805,0.5481,143300000.0
2008-11-18 09:00:00,0.5481,0.5481,0.54755,0.5478,126400000.0
2008-11-18 09:05:00,0.548,0.5492,0.548,0.5492,206200000.0
2008-11-18 09:10:00,0.5492,0.5492,0.54807,0.54855,83900000.0
2008-11-18 09:15:00,0.54855,0.5487,0.5485,0.5487,53500000.0
2008-11-18 09:20:00,0.5487,0.54985,0.54865,0.5489,116500000.0
2008-11-18 09:25:00,0.5489,0.54905,0.54825,0.549,80500000.0
2008-11-18 09:30:00,0.54905,0.55045,0.54905,0.5496,204400000.0
2008-11-18 09:35:00,0.5498,0.54995,0.5496,0.5498,311800000.0
2008-11-18 09:40:00,0.54985,0.55025,0.54895,0.5498,531800000.0
2008-11-18 09:45:00,0.55,0.55055,0.54965,0.5501,357700000.0
2008-11-18 09:50:00,0.5501,0.55095,0.54975,0.55095,296700000.0
2008-11-18 09:55:00,0.55115,0.5521,0.55015,0.5521,445800000.0
2008-11-18 10:00:00,0.55215,0.55215,0.55085,0.5516,834200002.0
2008-11-18 10:05:00,0.5516,0.5516,0.55065,0.5513,381100000.0
2008-11-18 10:10:00,0.5513,0.5519,0.55085,0.55115,439100000.0
2008-11-18 10:15:00,0.55115,0.55125,0.5499,0.5499,235900000.0
2008-11-18 10:20:00,0.54985,0.55035,0.54955,0.54985,597600000.0
2008-11-18 10:25:00,0.54985,0.55045,0.54935,0.54985,592600000.0
2008-11-18 10:30:00,0.5498,0.55065,0.5489,0.5492,287200000.0
2008-11-18 10:35:00,0.5492,0.54925,0.5487,0.54885,184600000.0
2008-11-18 10:40:00,0.54895,0.54915,0.54845,0.5486,296600000.0
2008-11-18 10:45:00,0.54865,0.5493,0.5486,0.5493,248100000.0
2008-11-18 10:50:00,0.54935,0.54965,0.54815,0.5485,277200000.0
2008-11-18 10:55:00,0.5485,0.5488,0.5478,0.5485,335900000.0
2008-11-18 11:00:00,0.5485,0.5485,0.54775,0.5478,141900000.0
2008-11-18 11:05:00,0.5478,0.54815,0.54765,0.54795,189700000.0
2008-11-18 11:10:00,0.54795,0.54855,0.5477,0.5485,375200000.0
2008-11-18 11:15:00,0.5485,0.549,0.5482,0.5489,374900000.0
2008-11-18 11:20:00,0.54885,0.54885,0.54775,0.5478,321300000.0
2008-11-18 11:25:00,0.5482,0.54845,0.54805,0.54815,230400000.0
2008-11-18 11:30:00,0.5482,0.54975,0.54815,0.54935,381300000.0
2008-11-18 11:35:00,0.54935,0.54945,0.5488,0.5489,611000000.0
2008-11-18 11:40:00,0.5489,0.5489,0.54775,0.5481,322400000.0
2008-11-18 11:45:00,0.5482,0.5494,0.5479,0.5492,230800000.0
2008-11-18 11:50:00,0.5492,0.5492,0.548,0.5481,177200000.0
2008-11-18 11:55:00,0.5481,0.5484,0.5481,0.54825,253000000.0
2008-11-18 12:00:00,0.5482,0.54875,0.5481,0.5484,463200000.0
2008-11-18 12:05:00,0.5484,0.5497,0.54815,0.54945,488500000.0
2008-11-18 12:10:00,0.54945,0.5498,0.5485,0.5496,288200000.0
2008-11-18 12:15:00,0.5496,0.5501,0.54945,0.55005,419900000.0
2008-11-18 12:20:00,0.55005,0.5506,0.55005,0.5504,257400000.0
2008-11-18 12:25:00,0.5504,0.5504,0.54985,0.5501,146800000.0
2008-11-18 12:30:00,0.5501,0.5501,0.5493,0.5495,528300000.0
2008-11-18 12:35:00,0.5495,0.5495,0.54893,0.54945,52100000.0
2008-11-18 12:40:00,0.54945,0.54975,0.54923,0.5497,177500000.0
2008-11-18 12:45:00,0.5497,0.54975,0.5495,0.54965,174800000.0
2008-11-18 12:50:00,0.54965,0.54975,0.5495,0.54975,499900000.0
2008-11-18 12:55:00,0.54975,0.5498,0.5491,0.54955,300500001.0
2008-11-18 13:00:00,0.54955,0.5502,0.54955,0.54975,78800000.0
2008-11-18 13:05:00,0.5498,0.5515,0.5498,0.5512,258700000.0
2008-11-18 13:10:00,0.5512,0.55155,0.55025,0.5504,668700000.0
2008-11-18 13:15:00,0.5504,0.5515,0.5504,0.55125,398800000.0
2008-11-18 13:20:00,0.55125,0.55125,0.5504,0.55044,277800000.0
2008-11-18 13:25:00,0.55075,0.55075,0.55015,0.5506,256999999.0
2008-11-18 13:30:00,0.5506,0.5509,0.55055,0.5507,329000000.0
2008-11-18 13:35:00,0.5507,0.5507,0.5497,0.5498,372000000.0
2008-11-18 13:40:00,0.54995,0.54995,0.54915,0.5495,439100000.0
2008-11-18 13:45:00,0.5495,0.54975,0.5477,0.5489,481200000.0
2008-11-18 13:50:00,0.54875,0.54975,0.54865,0.54975,406700000.0
2008-11-18 13:55:00,0.54975,0.5499,0.5492,0.5495,355400000.0
2008-11-18 14:00:00,0.5496,0.54965,0.549,0.5494,268100000.0
2008-11-18 14:05:00,0.5494,0.54965,0.54895,0.54945,179200000.0
2008-11-18 14:10:00,0.5495,0.5501,0.54925,0.5501,154500000.0
2008-11-18 14:15:00,0.54977,0.5501,0.5491,0.5494,438300000.0
2008-11-18 14:20:00,0.54919,0.5497,0.54895,0.5496,110800000.0
2008-11-18 14:25:00,0.5495,0.5498,0.549,0.5491,192900000.0
2008-11-18 14:30:00,0.5491,0.5492,0.5482,0.54845,410100000.0
2008-11-18 14:35:00,0.5485,0.54905,0.54845,0.5487,332800000.0
2008-11-18 14:40:00,0.5487,0.54875,0.5485,0.5485,107300000.0
2008-11-18 14:45:00,0.5485,0.5497,0.5485,0.54915,130600000.0
2008-11-18 14:50:00,0.54915,0.5499,0.5488,0.5495,334900000.0
2008-11-18 14:55:00,0.54945,0.55025,0.54945,0.55,417600001.0
2008-11-18 15:00:00,0.55,0.55005,0.54925,0.5499,130800000.0
2008-11-18 15:05:00,0.5501,0.55095,0.54955,0.5504,412600000.0
2008-11-18 15:10:00,0.5504,0.551,0.55015,0.55035,686700000.0
2008-11-18 15:15:00,0.55035,0.5504,0.5498,0.54995,399800000.0
2008-11-18 15:20:00,0.54995,0.54995,0.54955,0.5497,115600000.0
2008-11-18 15:25:00,0.5497,0.5501,0.5494,0.54945,278100000.0
2008-11-18 15:30:00,0.5494,0.5495,0.549,0.5492,208500000.0
2008-11-18 15:35:00,0.5492,0.55055,0.5491,0.5505,327600000.0
2008-11-18 15:40:00,0.5505,0.55155,0.54995,0.5514,518400000.0
2008-11-18 15:45:00,0.5515,0.5515,0.5506,0.55065,426400000.0
2008-11-18 15:50:00,0.55065,0.5507,0.54975,0.55005,245600000.0
2008-11-18 15:55:00,0.55005,0.55005,0.5491,0.54935,298900000.0
2008-11-18 16:00:00,0.5493,0.54935,0.5482,0.5486,382100000.0
2008-11-18 16:05:00,0.5487,0.5489,0.5483,0.54835,136900000.0
2008-11-18 16:10:00,0.54835,0.5487,0.5483,0.5483,305800000.0
2008-11-18 16:15:00,0.5483,0.55095,0.5483,0.55045,322100000.0
2008-11-18 16:20:00,0.55055,0.55065,0.54975,0.5499,400000000.0
2008-11-18 16:25:00,0.54985,0.55015,0.54965,0.5497,370600000.0
2008-11-18 16:30:00,0.5497,0.55005,0.5493,0.5495,213400000.0
2008-11-18 16:35:00,0.5495,0.5507,0.5495,0.5502,430800000.0
2008-11-18 16:40:00,0.5502,0.5513,0.5499,0.5502,551300000.0
2008-11-18 16:45:00,0.55015,0.5506,0.5492,0.55045,771900000.0
2008-11-18 16:50:00,0.5505,0.5515,0.5501,0.5505,371700000.0
2008-11-18 16:55:00,0.5504,0.5505,0.54995,0.5501,176600000.0
2008-11-18 17:00:00,0.55005,0.55065,0.54915,0.5496,261100000.0
2008-11-18 17:05:00,0.5497,0.54975,0.5488,0.54895,312800000.0
2008-11-18 17:10:00,0.54895,0.5497,0.54895,0.54965,211600000.0
2008-11-18 17:15:00,0.54965,0.5519,0.54965,0.55185,341500000.0
2008-11-18 17:20:00,0.55195,0.5525,0.5512,0.5512,353300000.0
2008-11-18 17:25:00,0.55085,0.55155,0.5501,0.55155,1412199999.0
2008-11-18 17:30:00,0.55155,0.5518,0.55055,0.5509,237300000.0
2008-11-18 17:35:00,0.551,0.55105,0.55005,0.551,249300000.0
2008-11-18 17:40:00,0.551,0.55145,0.55045,0.5511,370700000.0
2008-11-18 17:45:00,0.5512,0.5524,0.55065,0.5519,718200000.0
2008-11-18 17:50:00,0.5519,0.55325,0.5509,0.55285,858500000.0
2008-11-18 17:55:00,0.5531,0.5533,0.5512,0.55135,458800000.0
2008-11-18 18:00:00,0.55135,0.552,0.55095,0.5514,345600000.0
2008-11-18 18:05:00,0.5514,0.55245,0.55125,0.5523,379500000.0
2008-11-18 18:10:00,0.5523,0.5535,0.55225,0.5532,242100000.0
2008-11-18 18:15:00,0.55315,0.55375,0.55315,0.55365,151000000.0
2008-11-18 18:20:00,0.55365,0.5539,0.55255,0.55355,425700000.0
2008-11-18 18:25:00,0.55355,0.5538,0.5523,0.5529,193600000.0
2008-11-18 18:30:00,0.5528,0.5534,0.5526,0.5532,432900000.0
2008-11-18 18:35:00,0.5532,0.554,0.5532,0.5535,167700000.0
2008-11-18 18:40:00,0.55355,0.55415,0.5528,0.55415,878600003.0
2008-11-18 18:45:00,0.55415,0.5542,0.5532,0.55365,298600000.0
2008-11-18 18:50:00,0.5537,0.5553,0.55365,0.55485,213900000.0
2008-11-18 18:55:00,0.5549,0.5549,0.55375,0.5545,148000000.0
2008-11-18 19:00:00,0.5545,0.55485,0.5541,0.5545,158100000.0
2008-11-18 19:05:00,0.5545,0.5545,0.5529,0.5533,73900000.0
2008-11-18 19:10:00,0.5533,0.55355,0.55315,0.5534,220400000.0
2008-11-18 19:15:00,0.5538,0.55435,0.5533,0.55385,227400000.0
2008-11-18 19:20:00,0.554,0.554,0.5528,0.5529,157500000.0
2008-11-18 19:25:00,0.55285,0.55315,0.5518,0.5524,284900000.0
2008-11-18 19:30:00,0.5525,0.553,0.55205,0.55262,78300000.0
2008-11-18 19:35:00,0.553,0.553,0.5522,0.5524,145200000.0
2008-11-18 19:40:00,0.5524,0.55375,0.55235,0.55245,309500000.0
2008-11-18 19:45:00,0.55225,0.55345,0.55115,0.5514,135800000.0
2008-11-18 19:50:00,0.5517,0.55255,0.5517,0.552,219100000.0
2008-11-18 19:55:00,0.552,0.5522,0.55195,0.55215,97600000.0
2008-11-18 20:00:00,0.5522,0.5524,0.5508,0.55125,136300000.0
2008-11-18 20:05:00,0.55125,0.55125,0.55069,0.55072,104500000.0
2008-11-18 20:10:00,0.5509,0.5509,0.5488,0.5488,122600000.0
2008-11-18 20:15:00,0.5488,0.54985,0.5485,0.54985,194100000.0
2008-11-18 20:20:00,0.54985,0.55035,0.5492,0.55035,85200000.0
2008-11-18 20:25:00,0.55035,0.55075,0.55015,0.5502,223700000.0
2008-11-18 20:30:00,0.5502,0.5505,0.54845,0.54905,244900000.0
2008-11-18 20:35:00,0.54945,0.54955,0.54815,0.5487,153200000.0
2008-11-18 20:40:00,0.5487,0.5494,0.5485,0.5486,96500000.0
2008-11-18 20:45:00,0.5486,0.5486,0.5479,0.54855,256600000.0
2008-11-18 20:50:00,0.54855,0.54915,0.54855,0.5489,65500000.0
2008-11-18 20:55:00,0.5489,0.54935,0.5489,0.5492,208200000.0
2008-11-18 21:00:00,0.54915,0.54919,0.54875,0.54905,104200000.0
2008-11-18 21:05:00,0.54915,0.5493,0.54805,0.54805,59200000.0
2008-11-18 21:10:00,0.54825,0.5487,0.54825,0.5487,34000000.0
2008-11-18 21:15:00,0.5487,0.5488,0.5481,0.5482,91600000.0
2008-11-18 21:20:00,0.54805,0.5486,0.5479,0.54855,103500000.0
2008-11-18 21:25:00,0.54855,0.5489,0.54795,0.5485,455000000.0
2008-11-18 21:30:00,0.5485,0.54855,0.5481,0.5482,235200000.0
2008-11-18 21:35:00,0.5483,0.5485,0.5481,0.5483,87100000.0
2008-11-18 21:40:00,0.5483,0.5483,0.54763,0.54781,60800000.0
2008-11-18 21:45:00,0.54805,0.54805,0.5459,0.54685,261600000.0
2008-11-18 21:50:00,0.54685,0.54685,0.5459,0.54645,103400000.0
2008-11-18 21:55:00,0.54645,0.54685,0.54635,0.5466,50000000.0
2008-11-18 22:00:00,0.54665,0.54725,0.54615,0.54725,82400000.0
2008-11-18 22:05:00,0.5474,0.5486,0.5474,0.5486,46700000.0
2008-11-18 22:10:00,0.54855,0.5491,0.54835,0.5485,73100000.0
2008-11-18 22:15:00,0.5485,0.54855,0.54776,0.54782,71200000.0
2008-11-18 22:20:00,0.54815,0.54915,0.54805,0.549,132700000.0
2008-11-18 22:25:00,0.549,0.549,0.5482,0.54845,95900000.0
2008-11-18 22:30:00,0.54845,0.5488,0.5481,0.5482,55500000.0
2008-11-18 22:35:00,0.54825,0.5489,0.54784,0.5485,87900000.0
2008-11-18 22:40:00,0.5484,0.5504,0.5484,0.5503,159100000.0
2008-11-18 22:45:00,0.5503,0.5504,0.55,0.5502,60600000.0
2008-11-18 22:50:00,0.5503,0.55165,0.55006,0.551,96300000.0
2008-11-18 22:55:00,0.55095,0.5511,0.55055,0.5507,88100000.0
2008-11-18 23:00:00,0.5507,0.552,0.5507,0.5519,130700000.0
2008-11-18 23:05:00,0.55195,0.5532,0.5519,0.5532,106600000.0
2008-11-18 23:10:00,0.5533,0.5536,0.5527,0.5533,120800000.0
2008-11-18 23:15:00,0.5533,0.5533,0.55215,0.55265,210500000.0
2008-11-18 23:20:00,0.5525,0.5526,0.5525,0.5525,77000000.0
2008-11-18 23:25:00,0.5525,0.5525,0.55169,0.55215,76800000.0
2008-11-18 23:30:00,0.55215,0.5527,0.55207,0.5527,65000000.0
2008-11-18 23:35:00,0.5529,0.5531,0.55184,0.55233,94500000.0
2008-11-18 23:40:00,0.55228,0.55269,0.55195,0.55261,62200000.0
2008-11-18 23:45:00,0.5525,0.5529,0.5524,0.5527,894600023.0
2008-11-18 23:50:00,0.55265,0.5527,0.5524,0.5527,96600000.0
2008-11-18 23:55:00,0.5527,0.5527,0.5508,0.5522,122400000.0
2008-11-19 00:00:00,0.55215,0.5525,0.5521,0.5521,81200000.0
2008-11-19 00:05:00,0.5523,0.5523,0.55135,0.5515,112000000.0
2008-11-19 00:10:00,0.5515,0.5523,0.55035,0.5523,134000000.0
2008-11-19 00:15:00,0.5523,0.55305,0.55197,0.55285,95000000.0
2008-11-19 00:20:00,0.55275,0.5531,0.5527,0.5528,56400000.0
2008-11-19 00:25:00,0.5528,0.5528,0.55206,0.55245,42800000.0
2008-11-19 00:30:00,0.5528,0.5528,0.5513,0.5522,160400000.0
2008-11-19 00:35:00,0.55225,0.5527,0.552,0.55265,27200000.0
2008-11-19 00:40:00,0.55252,0.55274,0.55194,0.5527,127600000.0
2008-11-19 00:45:00,0.55285,0.55287,0.55219,0.55245,48100000.0
2008-11-19 00:50:00,0.55245,0.55245,0.552,0.55235,94900000.0
2008-11-19 00:55:00,0.5523,0.5524,0.55155,0.55175,142000000.0
2008-11-19 01:00:00,0.55175,0.5518,0.55121,0.5513,145900000.0
2008-11-19 01:05:00,0.55185,0.55185,0.55123,0.55155,22000000.0
2008-11-19 01:10:00,0.5515,0.55155,0.5511,0.55155,54100000.0
2008-11-19 01:15:00,0.55175,0.5518,0.5516,0.5518,67800000.0
2008-11-19 01:20:00,0.5518,0.55185,0.5516,0.55165,57000000.0
2008-11-19 01:25:00,0.5516,0.55215,0.5516,0.55175,96400000.0
2008-11-19 01:30:00,0.5517,0.5518,0.55137,0.5516,68500000.0
2008-11-19 01:35:00,0.5516,0.5521,0.55135,0.55195,301000000.0
2008-11-19 01:40:00,0.55205,0.5521,0.5513,0.55145,119500000.0
2008-11-19 01:45:00,0.55145,0.55195,0.5514,0.55195,166600000.0
2008-11-19 01:50:00,0.5521,0.5521,0.5515,0.55155,109600000.0
2008-11-19 01:55:00,0.55155,0.5518,0.55127,0.55152,113200000.0
2008-11-19 02:00:00,0.5517,0.5519,0.5515,0.55175,51200000.0
2008-11-19 02:05:00,0.55175,0.55175,0.55155,0.55155,52200000.0
2008-11-19 02:10:00,0.5516,0.55165,0.5516,0.55165,31300000.0
2008-11-19 02:15:00,0.5516,0.5516,0.5516,0.5516,20100000.0
2008-11-19 02:20:00,0.55145,0.55145,0.5508,0.55105,408000000.0
2008-11-19 02:25:00,0.55095,0.5512,0.55015,0.5512,140900000.0
2008-11-19 02:30:00,0.5512,0.5512,0.55035,0.55035,147000000.0
2008-11-19 02:35:00,0.5506,0.55075,0.5493,0.5497,284400000.0
2008-11-19 02:40:00,0.54975,0.55035,0.54925,0.54945,139800000.0
2008-11-19 02:45:00,0.5493,0.5495,0.5492,0.5493,97800000.0
2008-11-19 02:50:00,0.5493,0.5493,0.5472,0.5473,102600000.0
2008-11-19 02:55:00,0.5473,0.54885,0.5472,0.5487,177900000.0
2008-11-19 03:00:00,0.5487,0.54915,0.5485,0.5486,109200000.0
2008-11-19 03:05:00,0.5488,0.5488,0.5482,0.5485,83700000.0
2008-11-19 03:10:00,0.5485,0.5485,0.54675,0.54675,276500000.0
2008-11-19 03:15:00,0.5468,0.5478,0.5468,0.5476,120100000.0
2008-11-19 03:20:00,0.5475,0.54885,0.5475,0.54885,127700000.0
2008-11-19 03:25:00,0.5489,0.54905,0.54855,0.5488,258000000.0
2008-11-19 03:30:00,0.5488,0.5493,0.5488,0.549,380499999.0
2008-11-19 03:35:00,0.5491,0.5493,0.5484,0.5493,150500000.0
2008-11-19 03:40:00,0.5493,0.54975,0.5485,0.5497,87000000.0
2008-11-19 03:45:00,0.5497,0.5499,0.54875,0.5493,402500000.0
2008-11-19 03:50:00,0.54925,0.54925,0.54859,0.54886,88300000.0
2008-11-19 03:55:00,0.54895,0.5497,0.54895,0.54905,115300000.0
2008-11-19 04:00:00,0.5491,0.5494,0.54905,0.5494,27700000.0
2008-11-19 04:05:00,0.54935,0.5495,0.54893,0.54945,47900000.0
2008-11-19 04:10:00,0.54932,0.54961,0.54847,0.54847,465800011.0
2008-11-19 04:15:00,0.54872,0.54955,0.54871,0.5495,58600000.0
2008-11-19 04:20:00,0.5494,0.54995,0.54935,0.54955,76300000.0
2008-11-19 04:25:00,0.54955,0.54975,0.54955,0.54975,27000000.0
2008-11-19 04:30:00,0.54962,0.55015,0.54939,0.55,164200000.0
2008-11-19 04:35:00,0.54963,0.55,0.54943,0.55,179500000.0
2008-11-19 04:40:00,0.54955,0.54971,0.54918,0.5496,108500000.0
2008-11-19 04:45:00,0.5496,0.55005,0.54955,0.55,247700000.0
2008-11-19 04:50:00,0.55,0.5503,0.5497,0.54977,108300000.0
2008-11-19 04:55:00,0.5502,0.5503,0.54985,0.55025,43200000.0
2008-11-19 05:00:00,0.5502,0.55025,0.54855,0.54945,240500000.0
2008-11-19 05:05:00,0.54945,0.55,0.54895,0.54975,661600000.0
2008-11-19 05:10:00,0.5499,0.55075,0.54965,0.55065,155800000.0
2008-11-19 05:15:00,0.55075,0.55075,0.54958,0.54989,244100000.0
2008-11-19 05:20:00,0.55008,0.55035,0.54945,0.54985,126700000.0
2008-11-19 05:25:00,0.54985,0.55005,0.5497,0.5499,94600000.0
2008-11-19 05:30:00,0.5499,0.5499,0.54955,0.5496,47800000.0
2008-11-19 05:35:00,0.54945,0.5499,0.54945,0.5498,357800000.0
2008-11-19 05:40:00,0.5498,0.5498,0.5498,0.5498,96000000.0
2008-11-19 05:45:00,0.5498,0.55015,0.54906,0.55015,149500000.0
2008-11-19 05:50:00,0.55015,0.55015,0.54985,0.54995,84200000.0
2008-11-19 05:55:00,0.55005,0.55055,0.55,0.5504,128300000.0
2008-11-19 06:00:00,0.5504,0.55045,0.5504,0.5504,311400000.0
2008-11-19 06:05:00,0.5504,0.5504,0.54946,0.54995,67900000.0
2008-11-19 06:10:00,0.54995,0.5504,0.54985,0.54995,474500005.0
2008-11-19 06:15:00,0.54995,0.54995,0.54955,0.5496,63700000.0
2008-11-19 06:20:00,0.5496,0.5496,0.54955,0.54955,32300000.0
2008-11-19 06:25:00,0.54965,0.54965,0.54875,0.54875,254900000.0
2008-11-19 06:30:00,0.5489,0.5489,0.54875,0.54875,99600000.0
2008-11-19 06:35:00,0.5484,0.5495,0.54795,0.54925,380500000.0
2008-11-19 06:40:00,0.5495,0.5498,0.54925,0.5496,69400000.0
2008-11-19 06:45:00,0.5496,0.5498,0.54927,0.54965,45800000.0
2008-11-19 06:50:00,0.54965,0.54965,0.54912,0.5496,23400000.0
2008-11-19 06:55:00,0.54937,0.5496,0.5491,0.5496,64200000.0
2008-11-19 07:00:00,0.5496,0.5496,0.5485,0.5491,60700000.0
2008-11-19 07:05:00,0.5491,0.5493,0.5479,0.5479,65800000.0
2008-11-19 07:10:00,0.54785,0.54865,0.54785,0.54865,66300000.0
2008-11-19 07:15:00,0.54855,0.54885,0.5485,0.5488,66900000.0
2008-11-19 07:20:00,0.5488,0.5491,0.54811,0.5482,91700000.0
2008-11-19 07:25:00,0.54827,0.54875,0.54795,0.54805,125300000.0
2008-11-19 07:30:00,0.548,0.54855,0.54795,0.54835,112000000.0
2008-11-19 07:35:00,0.54835,0.54875,0.54815,0.54855,69400000.0
2008-11-19 07:40:00,0.54855,0.54935,0.5483,0.5491,80300000.0
2008-11-19 07:45:00,0.5491,0.5493,0.5488,0.5492,33600000.0
2008-11-19 07:50:00,0.5492,0.54935,0.5492,0.5493,19000000.0
2008-11-19 07:55:00,0.54925,0.5494,0.5482,0.5487,141500000.0
2008-11-19 08:00:00,0.5487,0.54915,0.54865,0.54915,342000000.0
2008-11-19 08:05:00,0.5487,0.5494,0.54846,0.5489,134400000.0
2008-11-19 08:10:00,0.54895,0.54915,0.54885,0.54895,89300000.0
2008-11-19 08:15:00,0.54895,0.54905,0.5489,0.549,49600000.0
2008-11-19 08:20:00,0.549,0.54905,0.54895,0.54905,37500000.0
2008-11-19 08:25:00,0.5485,0.54923,0.5485,0.54872,156300000.0
2008-11-19 08:30:00,0.54888,0.54925,0.54878,0.54915,90400000.0
2008-11-19 08:35:00,0.5491,0.5496,0.54905,0.5495,19100000.0
2008-11-19 08:40:00,0.5495,0.5495,0.54895,0.54915,55900000.0
2008-11-19 08:45:00,0.5492,0.5495,0.54915,0.54935,121700000.0
2008-11-19 08:50:00,0.54935,0.5495,0.5493,0.5494,244000001.0
2008-11-19 08:55:00,0.5494,0.54945,0.5494,0.5494,216900000.0
2008-11-19 09:00:00,0.5494,0.5496,0.549,0.54905,355600000.0
2008-11-19 09:05:00,0.5489,0.54895,0.54885,0.54895,37900000.0
2008-11-19 09:10:00,0.54905,0.54915,0.54817,0.54915,81600000.0
2008-11-19 09:15:00,0.5492,0.5492,0.548,0.5484,209500000.0
2008-11-19 09:20:00,0.5484,0.54865,0.54805,0.54815,385300000.0
2008-11-19 09:25:00,0.54815,0.5486,0.54815,0.5485,107400000.0
2008-11-19 09:30:00,0.54855,0.54905,0.5482,0.5485,124800000.0
2008-11-19 09:35:00,0.5485,0.54855,0.5482,0.5482,116100000.0
2008-11-19 09:40:00,0.5482,0.5486,0.5482,0.5482,100200000.0
2008-11-19 09:45:00,0.54835,0.5491,0.54835,0.54865,351800000.0
2008-11-19 09:50:00,0.54865,0.5488,0.54805,0.5482,224500000.0
2008-11-19 09:55:00,0.5482,0.5484,0.54795,0.5483,146200000.0
2008-11-19 10:00:00,0.5483,0.5486,0.5482,0.5482,203100000.0
2008-11-19 10:05:00,0.5482,0.5486,0.54815,0.5486,132800000.0
2008-11-19 10:10:00,0.5486,0.5499,0.5482,0.549,286900000.0
2008-11-19 10:15:00,0.54905,0.5491,0.5482,0.549,332900000.0
2008-11-19 10:20:00,0.5491,0.55045,0.54905,0.5491,757500005.0
2008-11-19 10:25:00,0.54935,0.54975,0.5489,0.5495,416200000.0
2008-11-19 10:30:00,0.54955,0.5497,0.549,0.54955,233200000.0
2008-11-19 10:35:00,0.54955,0.54985,0.54955,0.5496,189300000.0
2008-11-19 10:40:00,0.5496,0.5497,0.5486,0.5492,178100000.0
2008-11-19 10:45:00,0.5492,0.54945,0.5487,0.5488,237700000.0
2008-11-19 10:50:00,0.5488,0.5488,0.548,0.5485,615100000.0
2008-11-19 10:55:00,0.5485,0.54865,0.5479,0.5479,459800000.0
2008-11-19 11:00:00,0.5479,0.5481,0.54725,0.548,299400000.0
2008-11-19 11:05:00,0.54795,0.5482,0.5477,0.5477,422400000.0
2008-11-19 11:10:00,0.54785,0.54825,0.5476,0.54795,467600000.0
2008-11-19 11:15:00,0.54795,0.54805,0.54745,0.54745,348700000.0
2008-11-19 11:20:00,0.54745,0.54805,0.54745,0.54805,320200000.0
2008-11-19 11:25:00,0.54805,0.5482,0.54765,0.54775,104700000.0
2008-11-19 11:30:00,0.54775,0.54775,0.54685,0.54725,223800000.0
2008-11-19 11:35:00,0.5473,0.5473,0.54695,0.547,177800000.0
2008-11-19 11:40:00,0.54715,0.54775,0.54705,0.54715,271400000.0
2008-11-19 11:45:00,0.54715,0.5474,0.54715,0.54735,25900000.0
2008-11-19 11:50:00,0.54706,0.54735,0.54679,0.54713,144200000.0
2008-11-19 11:55:00,0.54675,0.54745,0.54656,0.54692,222400000.0
2008-11-19 12:00:00,0.54727,0.54746,0.54697,0.54745,176400000.0
2008-11-19 12:05:00,0.54745,0.54745,0.5466,0.5468,302200000.0
2008-11-19 12:10:00,0.54675,0.54695,0.54641,0.54675,232600000.0
2008-11-19 12:15:00,0.5467,0.54725,0.54665,0.5469,469100000.0
2008-11-19 12:20:00,0.5469,0.5471,0.5467,0.5471,295700000.0
2008-11-19 12:25:00,0.5471,0.5487,0.5471,0.5484,228500000.0
2008-11-19 12:30:00,0.5485,0.54895,0.5475,0.54825,331200000.0
2008-11-19 12:35:00,0.54825,0.5485,0.5482,0.54825,178800000.0
2008-11-19 12:40:00,0.54825,0.54945,0.54825,0.54915,351900000.0
2008-11-19 12:45:00,0.54915,0.54915,0.54855,0.5488,180600000.0
2008-11-19 12:50:00,0.5489,0.54925,0.54885,0.54915,213900000.0
2008-11-19 12:55:00,0.54915,0.54915,0.5484,0.54845,224900000.0
2008-11-19 13:00:00,0.54845,0.5489,0.54845,0.5487,376800000.0
2008-11-19 13:05:00,0.54885,0.5489,0.54855,0.54855,233900000.0
2008-11-19 13:10:00,0.54855,0.54915,0.54855,0.5491,173800000.0
2008-11-19 13:15:00,0.54925,0.5498,0.54875,0.5488,231100000.0
2008-11-19 13:20:00,0.54885,0.54905,0.5487,0.549,159200000.0
2008-11-19 13:25:00,0.549,0.549,0.54849,0.54876,168800000.0
2008-11-19 13:30:00,0.549,0.549,0.54854,0.54865,158800000.0
2008-11-19 13:35:00,0.5488,0.5488,0.54865,0.54865,26000000.0
2008-11-19 13:40:00,0.54865,0.549,0.54843,0.5489,92500000.0
2008-11-19 13:45:00,0.54886,0.54905,0.54844,0.54905,158200000.0
2008-11-19 13:50:00,0.5491,0.54915,0.54855,0.54855,336800000.0
2008-11-19 13:55:00,0.54855,0.54885,0.54819,0.5488,70400000.0
2008-11-19 14:00:00,0.54885,0.5501,0.54855,0.549,135300000.0
2008-11-19 14:05:00,0.54895,0.55015,0.54895,0.5497,184800000.0
2008-11-19 14:10:00,0.5497,0.5497,0.54895,0.54895,109500000.0
2008-11-19 14:15:00,0.54915,0.54945,0.54875,0.5494,135900000.0
2008-11-19 14:20:00,0.5494,0.5494,0.54885,0.54885,67000000.0
2008-11-19 14:25:00,0.54885,0.54905,0.5488,0.54885,76900000.0
2008-11-19 14:30:00,0.54885,0.5489,0.5486,0.54875,113200000.0
2008-11-19 14:35:00,0.54875,0.54881,0.5483,0.54865,58400000.0
2008-11-19 14:40:00,0.54844,0.54895,0.54833,0.5489,234400000.0
2008-11-19 14:45:00,0.5489,0.5492,0.5489,0.5492,52200000.0
2008-11-19 14:50:00,0.5492,0.5492,0.5485,0.54865,170900000.0
2008-11-19 14:55:00,0.54865,0.5487,0.5473,0.54835,270300000.0
2008-11-19 15:00:00,0.5483,0.54835,0.54789,0.54791,176700000.0
2008-11-19 15:05:00,0.54815,0.54825,0.54815,0.54825,93100000.0
2008-11-19 15:10:00,0.5483,0.54845,0.5483,0.5484,56500000.0
2008-11-19 15:15:00,0.5484,0.5487,0.5483,0.5484,168100000.0
2008-11-19 15:20:00,0.54845,0.54935,0.5483,0.549,635800000.0
2008-11-19 15:25:00,0.5491,0.5491,0.5483,0.5487,133000000.0
2008-11-19 15:30:00,0.54885,0.54975,0.5485,0.54905,256600000.0
2008-11-19 15:35:00,0.549,0.549,0.5481,0.54825,146700000.0
2008-11-19 15:40:00,0.54825,0.54855,0.5476,0.54835,430200000.0
2008-11-19 15:45:00,0.54835,0.54995,0.54835,0.54845,803600000.0
2008-11-19 15:50:00,0.54845,0.5491,0.54795,0.5485,295700000.0
2008-11-19 15:55:00,0.54845,0.549,0.54845,0.54885,278800000.0
2008-11-19 16:00:00,0.5488,0.549,0.54838,0.5488,207700000.0
2008-11-19 16:05:00,0.5488,0.55065,0.54825,0.55035,474400000.0
2008-11-19 16:10:00,0.55035,0.5529,0.55035,0.5523,611200000.0
2008-11-19 16:15:00,0.55235,0.5546,0.55225,0.55395,468500000.0
2008-11-19 16:20:00,0.5542,0.5542,0.5523,0.5532,508500000.0
2008-11-19 16:25:00,0.5532,0.5541,0.55155,0.5517,551800000.0
2008-11-19 16:30:00,0.5517,0.55255,0.5509,0.55175,671400000.0
2008-11-19 16:35:00,0.5518,0.55405,0.5512,0.55305,573500000.0
2008-11-19 16:40:00,0.55305,0.55495,0.55305,0.55305,579600000.0
2008-11-19 16:45:00,0.55305,0.55315,0.55135,0.5525,866800000.0
2008-11-19 16:50:00,0.55255,0.5526,0.55115,0.55175,855400000.0
2008-11-19 16:55:00,0.5518,0.552,0.55095,0.552,814400000.0
2008-11-19 17:00:00,0.55195,0.5536,0.5512,0.55305,548300000.0
2008-11-19 17:05:00,0.55315,0.5543,0.5524,0.5541,794500000.0
2008-11-19 17:10:00,0.55405,0.55585,0.55365,0.5557,626200000.0
2008-11-19 17:15:00,0.55575,0.55615,0.5528,0.5529,970500000.0
2008-11-19 17:20:00,0.5529,0.5535,0.55255,0.5534,577700000.0
2008-11-19 17:25:00,0.55345,0.55385,0.55205,0.5534,639200000.0
2008-11-19 17:30:00,0.5534,0.55365,0.5524,0.55245,601900000.0
2008-11-19 17:35:00,0.5525,0.5525,0.5496,0.5512,409200000.0
2008-11-19 17:40:00,0.55115,0.55155,0.5505,0.55135,495600000.0
2008-11-19 17:45:00,0.5513,0.55155,0.55075,0.55085,295100000.0
2008-11-19 17:50:00,0.55085,0.55135,0.55085,0.55115,333000000.0
2008-11-19 17:55:00,0.5511,0.5511,0.5488,0.54995,571700000.0
2008-11-19 18:00:00,0.54995,0.55195,0.5499,0.55155,673200000.0
2008-11-19 18:05:00,0.55145,0.5534,0.55125,0.5532,554800000.0
2008-11-19 18:10:00,0.5532,0.55345,0.55275,0.55285,526700000.0
2008-11-19 18:15:00,0.5529,0.55365,0.55225,0.55365,957099999.0
2008-11-19 18:20:00,0.55365,0.55385,0.5518,0.5519,597700000.0
2008-11-19 18:25:00,0.5519,0.5519,0.54945,0.54995,988700001.0
2008-11-19 18:30:00,0.5501,0.55075,0.5479,0.54995,1134600000.0
2008-11-19 18:35:00,0.54995,0.55085,0.54915,0.55015,1239900007.0
2008-11-19 18:40:00,0.55015,0.55065,0.5489,0.5504,682300000.0
2008-11-19 18:45:00,0.5504,0.55065,0.54945,0.5501,657600000.0
2008-11-19 18:50:00,0.5501,0.55125,0.5501,0.551,353600000.0
2008-11-19 18:55:00,0.551,0.5511,0.5498,0.5498,321000000.0
2008-11-19 19:00:00,0.5498,0.55055,0.54965,0.55015,476700000.0
2008-11-19 19:05:00,0.55015,0.55065,0.5496,0.5503,320100000.0
2008-11-19 19:10:00,0.5503,0.55135,0.5494,0.5501,176100000.0
2008-11-19 19:15:00,0.55005,0.5514,0.54935,0.54945,233400000.0
2008-11-19 19:20:00,0.5494,0.54975,0.54895,0.549,186500000.0
2008-11-19 19:25:00,0.5491,0.5492,0.54735,0.54835,143600000.0
2008-11-19 19:30:00,0.54835,0.5488,0.5481,0.54825,103200000.0
2008-11-19 19:35:00,0.54845,0.54965,0.54825,0.5491,176700000.0
2008-11-19 19:40:00,0.5492,0.54935,0.54875,0.54915,85700000.0
2008-11-19 19:45:00,0.5494,0.54975,0.5488,0.5491,412600000.0
2008-11-19 19:50:00,0.5491,0.54985,0.54885,0.5494,300500000.0
2008-11-19 19:55:00,0.5494,0.55,0.5491,0.55,93100000.0
2008-11-19 20:00:00,0.55,0.5522,0.54995,0.5506,233000000.0
2008-11-19 20:05:00,0.5506,0.5507,0.54975,0.54975,71400000.0
2008-11-19 20:10:00,0.5501,0.55065,0.54822,0.549,187200000.0
2008-11-19 20:15:00,0.549,0.549,0.54795,0.5487,148800000.0
2008-11-19 20:20:00,0.5488,0.5488,0.54695,0.54835,393800000.0
2008-11-19 20:25:00,0.54835,0.54835,0.5472,0.54765,184100000.0
2008-11-19 20:30:00,0.54765,0.54845,0.5471,0.5476,166500000.0
2008-11-19 20:35:00,0.5476,0.54835,0.5475,0.54835,204000000.0
2008-11-19 20:40:00,0.5483,0.54845,0.54815,0.5482,105100000.0
2008-11-19 20:45:00,0.5484,0.54975,0.5481,0.5496,160800000.0
2008-11-19 20:50:00,0.5496,0.5496,0.54905,0.5492,38400000.0
2008-11-19 20:55:00,0.5492,0.54985,0.54825,0.54905,108600000.0
2008-11-19 21:00:00,0.5487,0.5493,0.54805,0.54865,253100000.0
2008-11-19 21:05:00,0.54875,0.54905,0.54705,0.5482,336600000.0
2008-11-19 21:10:00,0.5482,0.54995,0.54735,0.5494,228900000.0
2008-11-19 21:15:00,0.54955,0.54955,0.5482,0.5482,225300000.0
2008-11-19 21:20:00,0.5482,0.54855,0.54775,0.54815,106800000.0
2008-11-19 21:25:00,0.54815,0.54845,0.548,0.5482,169400000.0
2008-11-19 21:30:00,0.5482,0.54837,0.5476,0.54795,97700000.0
2008-11-19 21:35:00,0.54805,0.54815,0.54695,0.5473,260700000.0
2008-11-19 21:40:00,0.54755,0.54805,0.54715,0.54785,111700000.0
2008-11-19 21:45:00,0.5478,0.5485,0.5475,0.54835,131000000.0
2008-11-19 21:50:00,0.54765,0.5483,0.54765,0.54775,84900000.0
2008-11-19 21:55:00,0.54775,0.54785,0.54725,0.54765,124200000.0
2008-11-19 22:00:00,0.54785,0.54785,0.54675,0.5477,62700002.0
2008-11-19 22:05:00,0.5477,0.5479,0.5477,0.5479,78700000.0
2008-11-19 22:10:00,0.548,0.5484,0.5479,0.5483,230400000.0
2008-11-19 22:15:00,0.5483,0.54835,0.5466,0.5468,302700000.0
2008-11-19 22:20:00,0.5468,0.5468,0.54535,0.5463,415700000.0
2008-11-19 22:25:00,0.54635,0.54645,0.54565,0.5462,117000000.0
2008-11-19 22:30:00,0.54625,0.54685,0.54588,0.54685,91400000.0
2008-11-19 22:35:00,0.54695,0.54695,0.54575,0.54575,165700000.0
2008-11-19 22:40:00,0.54575,0.54665,0.5448,0.54495,530500000.0
2008-11-19 22:45:00,0.54495,0.545,0.5428,0.5431,387500001.0
2008-11-19 22:50:00,0.54305,0.5439,0.543,0.5437,364100000.0
2008-11-19 22:55:00,0.5437,0.5437,0.5429,0.5429,720099990.0
2008-11-19 23:00:00,0.5429,0.54355,0.5426,0.5433,309900000.0
2008-11-19 23:05:00,0.5429,0.543,0.54045,0.54205,365500000.0
2008-11-19 23:10:00,0.54215,0.5426,0.54205,0.5424,68800000.0
2008-11-19 23:15:00,0.5424,0.5436,0.5424,0.54275,189000000.0
2008-11-19 23:20:00,0.5429,0.5431,0.54235,0.5429,149600000.0
2008-11-19 23:25:00,0.543,0.543,0.5421,0.5422,51500000.0
2008-11-19 23:30:00,0.54185,0.5424,0.54143,0.54225,60800000.0
2008-11-19 23:35:00,0.54225,0.54265,0.54215,0.5425,140200000.0
2008-11-19 23:40:00,0.5425,0.5425,0.542,0.54225,55000000.0
2008-11-19 23:45:00,0.54235,0.54265,0.54145,0.5422,60400000.0
2008-11-19 23:50:00,0.5424,0.5425,0.54165,0.5417,37600000.0
2008-11-19 23:55:00,0.5416,0.5419,0.54065,0.54105,113900000.0
2008-11-20 00:00:00,0.54085,0.54105,0.54085,0.54105,17100000.0
2008-11-20 00:05:00,0.54105,0.54125,0.54105,0.54125,20000000.0
2008-11-20 00:10:00,0.54125,0.5424,0.54125,0.5424,166500003.0
2008-11-20 00:15:00,0.54207,0.54245,0.54175,0.54185,115900000.0
2008-11-20 00:20:00,0.54185,0.54285,0.54175,0.54275,112000000.0
2008-11-20 00:25:00,0.54255,0.54285,0.54182,0.54265,113700000.0
2008-11-20 00:30:00,0.54265,0.5429,0.5423,0.5425,32700000.0
2008-11-20 00:35:00,0.5425,0.5427,0.5423,0.5425,26100000.0
2008-11-20 00:40:00,0.5425,0.54256,0.54155,0.54205,64600000.0
2008-11-20 00:45:00,0.5422,0.5423,0.54109,0.5419,88800000.0
2008-11-20 00:50:00,0.54175,0.54255,0.54175,0.5425,55300000.0
2008-11-20 00:55:00,0.5425,0.5432,0.542,0.54215,157100000.0
2008-11-20 01:00:00,0.5421,0.54235,0.54175,0.54195,50500000.0
2008-11-20 01:05:00,0.542,0.54215,0.54175,0.54175,42000000.0
2008-11-20 01:10:00,0.54165,0.54225,0.5415,0.5415,211900000.0
2008-11-20 01:15:00,0.5415,0.5415,0.54075,0.54085,114900000.0
2008-11-20 01:20:00,0.54085,0.5423,0.54078,0.5418,132000000.0
2008-11-20 01:25:00,0.5418,0.5418,0.5414,0.54155,91100000.0
2008-11-20 01:30:00,0.5415,0.5417,0.541,0.5412,1134600002.0
2008-11-20 01:35:00,0.54115,0.5418,0.54115,0.5415,161800000.0
2008-11-20 01:40:00,0.5416,0.54235,0.54155,0.542,159600000.0
2008-11-20 01:45:00,0.542,0.5421,0.541,0.54135,186400000.0
2008-11-20 01:50:00,0.54104,0.5417,0.54085,0.5412,167500000.0
2008-11-20 01:55:00,0.5415,0.5415,0.5413,0.54145,13100000.0
2008-11-20 02:00:00,0.54155,0.5421,0.54155,0.54195,78300000.0
2008-11-20 02:05:00,0.54155,0.54155,0.54097,0.54155,41200000.0
2008-11-20 02:10:00,0.54155,0.54165,0.54155,0.54155,12000000.0
2008-11-20 02:15:00,0.5416,0.542,0.5416,0.542,21900000.0
2008-11-20 02:20:00,0.542,0.542,0.54145,0.5415,59800000.0
2008-11-20 02:25:00,0.5415,0.54165,0.54103,0.5415,58900000.0
2008-11-20 02:30:00,0.54106,0.5415,0.54085,0.54105,79800000.0
2008-11-20 02:35:00,0.54105,0.54155,0.54074,0.54155,60900000.0
2008-11-20 02:40:00,0.54175,0.54275,0.5415,0.5427,188800000.0
2008-11-20 02:45:00,0.5427,0.5427,0.5423,0.54255,201800000.0
2008-11-20 02:50:00,0.54245,0.54245,0.54175,0.5418,46900000.0
2008-11-20 02:55:00,0.5418,0.54225,0.5417,0.54204,88400000.0
2008-11-20 03:00:00,0.54199,0.54255,0.5417,0.54255,85000000.0
2008-11-20 03:05:00,0.54255,0.5426,0.54192,0.5422,51400000.0
2008-11-20 03:10:00,0.5426,0.54285,0.542,0.54285,58900000.0
2008-11-20 03:15:00,0.54275,0.54275,0.54165,0.54165,55500000.0
2008-11-20 03:20:00,0.5418,0.5422,0.54175,0.54215,56200000.0
2008-11-20 03:25:00,0.5422,0.54225,0.5421,0.54215,177400000.0
2008-11-20 03:30:00,0.54225,0.54225,0.54163,0.5421,71800000.0
2008-11-20 03:35:00,0.54167,0.5421,0.54085,0.5414,93000000.0
2008-11-20 03:40:00,0.54155,0.54175,0.54087,0.54124,110700000.0
2008-11-20 03:45:00,0.54155,0.5418,0.5415,0.54175,32200000.0
2008-11-20 03:50:00,0.5418,0.542,0.5418,0.54195,38200000.0
2008-11-20 03:55:00,0.54195,0.542,0.54133,0.5414,32600000.0
2008-11-20 04:00:00,0.5417,0.54189,0.54083,0.54168,148300000.0
2008-11-20 04:05:00,0.54168,0.54176,0.54116,0.54161,88000000.0
2008-11-20 04:10:00,0.54195,0.542,0.5412,0.5412,267600000.0
2008-11-20 04:15:00,0.54139,0.542,0.54075,0.5419,225700000.0
2008-11-20 04:20:00,0.5419,0.54215,0.5419,0.54215,103800000.0
2008-11-20 04:25:00,0.54215,0.54265,0.54215,0.54265,35300000.0
2008-11-20 04:30:00,0.54285,0.54285,0.54197,0.54212,106700000.0
2008-11-20 04:35:00,0.5427,0.5427,0.54187,0.5422,130300000.0
2008-11-20 04:40:00,0.5422,0.5422,0.54127,0.5422,231100000.0
2008-11-20 04:45:00,0.5422,0.5422,0.5416,0.54185,56900000.0
2008-11-20 04:50:00,0.542,0.5431,0.542,0.54255,78900000.0
2008-11-20 04:55:00,0.54265,0.5431,0.54215,0.54235,93200000.0
2008-11-20 05:00:00,0.5423,0.5424,0.5417,0.54235,57700000.0
2008-11-20 05:05:00,0.54209,0.54235,0.54183,0.54225,100200000.0
2008-11-20 05:10:00,0.5421,0.5421,0.5412,0.54125,115500000.0
2008-11-20 05:15:00,0.54125,0.5418,0.5412,0.5417,38200000.0
2008-11-20 05:20:00,0.5417,0.5417,0.54085,0.5409,71200000.0
2008-11-20 05:25:00,0.5406,0.5414,0.54055,0.5412,46100000.0
2008-11-20 05:30:00,0.5412,0.54125,0.54047,0.5408,82100000.0
2008-11-20 05:35:00,0.54067,0.5413,0.54036,0.54125,39200000.0
2008-11-20 05:40:00,0.54105,0.54175,0.54078,0.5417,83400000.0
2008-11-20 05:45:00,0.5417,0.54175,0.54085,0.54085,24200000.0
2008-11-20 05:50:00,0.54095,0.54095,0.54095,0.54095,10600000.0
2008-11-20 05:55:00,0.54085,0.54095,0.54043,0.54065,49700000.0
2008-11-20 06:00:00,0.54075,0.54095,0.5407,0.5409,69000000.0
2008-11-20 06:05:00,0.5409,0.5409,0.54021,0.5409,74900000.0
2008-11-20 06:10:00,0.5409,0.5409,0.54001,0.5405,97100000.0
2008-11-20 06:15:00,0.5405,0.5405,0.5394,0.5394,64600000.0
2008-11-20 06:20:00,0.5394,0.53955,0.5387,0.53945,59900000.0
2008-11-20 06:25:00,0.53945,0.5397,0.53835,0.53915,293300000.0
2008-11-20 06:30:00,0.53915,0.5397,0.53905,0.53915,82800000.0
2008-11-20 06:35:00,0.53897,0.5394,0.53895,0.53897,42500000.0
2008-11-20 06:40:00,0.53925,0.5396,0.53925,0.5395,76400000.0
2008-11-20 06:45:00,0.5395,0.5395,0.5387,0.5388,79500000.0
2008-11-20 06:50:00,0.5388,0.53895,0.5388,0.5388,41000000.0
2008-11-20 06:55:00,0.5388,0.5393,0.5388,0.5391,52200000.0
2008-11-20 07:00:00,0.53862,0.53945,0.53857,0.5393,229100000.0
2008-11-20 07:05:00,0.5393,0.5393,0.53807,0.53869,193900000.0
2008-11-20 07:10:00,0.53875,0.53915,0.53875,0.539,47300000.0
2008-11-20 07:15:00,0.539,0.539,0.53825,0.53855,79800000.0
2008-11-20 07:20:00,0.5384,0.53885,0.5381,0.5385,39500000.0
2008-11-20 07:25:00,0.5384,0.53895,0.5384,0.5389,55000000.0
2008-11-20 07:30:00,0.5389,0.5389,0.5389,0.5389,21600000.0
2008-11-20 07:35:00,0.5389,0.5389,0.5385,0.5385,25800000.0
2008-11-20 07:40:00,0.5385,0.5385,0.5382,0.53825,39700000.0
2008-11-20 07:45:00,0.5382,0.53885,0.5382,0.53865,49000000.0
2008-11-20 07:50:00,0.53865,0.5392,0.5384,0.5389,75300000.0
2008-11-20 07:55:00,0.5389,0.53935,0.5385,0.53925,195700000.0
2008-11-20 08:00:00,0.5394,0.53975,0.53935,0.53935,47500000.0
2008-11-20 08:05:00,0.53915,0.5392,0.53875,0.53895,35000000.0
2008-11-20 08:10:00,0.53864,0.53915,0.5384,0.53865,139600000.0
2008-11-20 08:15:00,0.53864,0.539,0.53857,0.539,118500000.0
2008-11-20 08:20:00,0.539,0.53905,0.53811,0.5382,96200000.0
2008-11-20 08:25:00,0.5383,0.5385,0.53795,0.5385,45900000.0
2008-11-20 08:30:00,0.5385,0.53859,0.538,0.5381,183200000.0
2008-11-20 08:35:00,0.53815,0.5391,0.53815,0.5391,80700000.0
2008-11-20 08:40:00,0.5391,0.5399,0.5391,0.5392,73400000.0
2008-11-20 08:45:00,0.53955,0.5397,0.5385,0.5393,509600004.0
2008-11-20 08:50:00,0.53935,0.54065,0.53915,0.53915,368000000.0
2008-11-20 08:55:00,0.53955,0.5397,0.53885,0.5393,143800000.0
2008-11-20 09:00:00,0.5393,0.5393,0.53851,0.5389,141300000.0
2008-11-20 09:05:00,0.5393,0.5393,0.53853,0.5393,100800000.0
2008-11-20 09:10:00,0.5393,0.53965,0.53835,0.53945,195700000.0
2008-11-20 09:15:00,0.53896,0.54025,0.53884,0.5392,283699997.0
2008-11-20 09:20:00,0.5393,0.5395,0.5389,0.53945,229200000.0
2008-11-20 09:25:00,0.53965,0.5401,0.53875,0.5396,169300000.0
2008-11-20 09:30:00,0.5396,0.5396,0.53855,0.5386,170800000.0
2008-11-20 09:35:00,0.53865,0.53955,0.53865,0.5389,102900000.0
2008-11-20 09:40:00,0.5389,0.53915,0.5386,0.53895,139200000.0
2008-11-20 09:45:00,0.539,0.5391,0.53895,0.53895,12900000.0
2008-11-20 09:50:00,0.53915,0.5393,0.5388,0.5392,51000000.0
2008-11-20 09:55:00,0.5392,0.5392,0.5362,0.5362,206000000.0
2008-11-20 10:00:00,0.5362,0.53745,0.53285,0.53285,491500000.0
2008-11-20 10:05:00,0.5328,0.5364,0.5328,0.5361,469200000.0
2008-11-20 10:10:00,0.5361,0.53635,0.5333,0.53395,309500000.0
2008-11-20 10:15:00,0.5336,0.5359,0.5336,0.53535,248500000.0
2008-11-20 10:20:00,0.53535,0.53605,0.53395,0.536,227600000.0
2008-11-20 10:25:00,0.53615,0.53695,0.5359,0.5362,201800000.0
2008-11-20 10:30:00,0.5362,0.5364,0.5356,0.5363,254000000.0
2008-11-20 10:35:00,0.5363,0.5363,0.5355,0.536,466700000.0
2008-11-20 10:40:00,0.5362,0.53655,0.53575,0.5365,594500000.0
2008-11-20 10:45:00,0.5365,0.53685,0.5365,0.53685,239000000.0
2008-11-20 10:50:00,0.53685,0.53725,0.5367,0.5372,664400000.0
2008-11-20 10:55:00,0.5372,0.53775,0.53705,0.5372,578799999.0
2008-11-20 11:00:00,0.5372,0.53805,0.53705,0.53705,549700000.0
2008-11-20 11:05:00,0.537,0.53755,0.5367,0.53705,233100000.0
2008-11-20 11:10:00,0.537,0.5378,0.5368,0.5378,382700000.0
2008-11-20 11:15:00,0.5374,0.5376,0.5367,0.537,263400000.0
2008-11-20 11:20:00,0.53695,0.5381,0.53685,0.53795,223200000.0
2008-11-20 11:25:00,0.53805,0.53815,0.53795,0.538,83400000.0
2008-11-20 11:30:00,0.53805,0.5382,0.5379,0.5379,68700000.0
2008-11-20 11:35:00,0.5379,0.53825,0.5378,0.53805,162500000.0
2008-11-20 11:40:00,0.53805,0.53865,0.53805,0.5383,483900000.0
2008-11-20 11:45:00,0.53835,0.539,0.53805,0.5384,472900000.0
2008-11-20 11:50:00,0.5384,0.53845,0.53795,0.53835,597900002.0
2008-11-20 11:55:00,0.5384,0.5384,0.53767,0.5382,330000000.0
2008-11-20 12:00:00,0.5382,0.53835,0.53785,0.5379,547500000.0
2008-11-20 12:05:00,0.5379,0.5382,0.53705,0.5374,520699999.0
2008-11-20 12:10:00,0.5374,0.5374,0.5371,0.5374,218400000.0
2008-11-20 12:15:00,0.5374,0.5375,0.53685,0.5371,154700000.0
2008-11-20 12:20:00,0.5371,0.5375,0.53685,0.53715,367700000.0
2008-11-20 12:25:00,0.5371,0.5371,0.5363,0.5365,121800000.0
2008-11-20 12:30:00,0.5365,0.53685,0.5363,0.5366,145000000.0
2008-11-20 12:35:00,0.53645,0.53715,0.53645,0.53675,141700000.0
2008-11-20 12:40:00,0.53675,0.5371,0.53646,0.53659,223500000.0
2008-11-20 12:45:00,0.53695,0.53695,0.53615,0.53635,337100000.0
2008-11-20 12:50:00,0.5363,0.5371,0.53625,0.5371,200000000.0
2008-11-20 12:55:00,0.5371,0.5378,0.53675,0.53745,166800000.0
2008-11-20 13:00:00,0.5374,0.53815,0.53714,0.5381,186700000.0
2008-11-20 13:05:00,0.5381,0.53845,0.53805,0.53805,360100000.0
2008-11-20 13:10:00,0.53795,0.5381,0.5372,0.5372,289400000.0
2008-11-20 13:15:00,0.5372,0.53755,0.5352,0.53595,1199599997.0
2008-11-20 13:20:00,0.53595,0.537,0.53595,0.5369,96100000.0
2008-11-20 13:25:00,0.5369,0.5372,0.53645,0.53695,283600000.0
2008-11-20 13:30:00,0.53695,0.5374,0.53621,0.53668,198500000.0
2008-11-20 13:35:00,0.5373,0.5373,0.53664,0.53677,55800000.0
2008-11-20 13:40:00,0.5373,0.5373,0.53652,0.5373,87300000.0
2008-11-20 13:45:00,0.5373,0.5373,0.53658,0.5372,347600000.0
2008-11-20 13:50:00,0.5372,0.53735,0.53545,0.53665,332700000.0
2008-11-20 13:55:00,0.53655,0.5389,0.53635,0.5387,243500000.0
2008-11-20 14:00:00,0.5387,0.5412,0.5387,0.5388,379800000.0
2008-11-20 14:05:00,0.5388,0.53885,0.53815,0.5383,183100000.0
2008-11-20 14:10:00,0.5383,0.5399,0.53735,0.5397,539100000.0
2008-11-20 14:15:00,0.5397,0.5397,0.53845,0.5387,112000000.0
2008-11-20 14:20:00,0.53875,0.5391,0.5376,0.53865,262400000.0
2008-11-20 14:25:00,0.5387,0.54115,0.5386,0.54095,261200000.0
2008-11-20 14:30:00,0.541,0.54135,0.53885,0.5393,278200000.0
2008-11-20 14:35:00,0.5393,0.54005,0.5391,0.53965,159700000.0
2008-11-20 14:40:00,0.53965,0.53965,0.5386,0.53955,122300000.0
2008-11-20 14:45:00,0.5396,0.54185,0.5396,0.54045,386000000.0
2008-11-20 14:50:00,0.5406,0.54105,0.53995,0.5402,288800000.0
2008-11-20 14:55:00,0.54025,0.5409,0.54025,0.54045,441000000.0
2008-11-20 15:00:00,0.54045,0.54055,0.539,0.5391,258700000.0
2008-11-20 15:05:00,0.5392,0.5399,0.53905,0.53975,164000000.0
2008-11-20 15:10:00,0.53975,0.54005,0.53959,0.53988,116200000.0
2008-11-20 15:15:00,0.5403,0.5404,0.53935,0.5395,136800000.0
2008-11-20 15:20:00,0.53955,0.53995,0.5394,0.5397,117700000.0
2008-11-20 15:25:00,0.5396,0.53995,0.5392,0.5392,405799989.0
2008-11-20 15:30:00,0.5392,0.5395,0.5376,0.53805,431400000.0
2008-11-20 15:35:00,0.53805,0.53965,0.5377,0.5389,251900000.0
2008-11-20 15:40:00,0.53885,0.5393,0.5381,0.5387,237000000.0
2008-11-20 15:45:00,0.5387,0.5404,0.53855,0.54,398000000.0
2008-11-20 15:50:00,0.54,0.54,0.5376,0.5386,270700000.0
2008-11-20 15:55:00,0.53845,0.5385,0.53779,0.5382,245300000.0
2008-11-20 16:00:00,0.53835,0.53845,0.53755,0.53775,103400000.0
2008-11-20 16:05:00,0.53785,0.53875,0.5377,0.53845,209600000.0
2008-11-20 16:10:00,0.53845,0.5385,0.5373,0.5381,196500000.0
2008-11-20 16:15:00,0.5381,0.539,0.53795,0.5384,286100000.0
2008-11-20 16:20:00,0.5385,0.5385,0.5378,0.53845,238200000.0
2008-11-20 16:25:00,0.53827,0.53855,0.53807,0.53855,208800000.0
2008-11-20 16:30:00,0.53855,0.5405,0.53855,0.53945,575800000.0
2008-11-20 16:35:00,0.53945,0.53945,0.5373,0.53835,346300000.0
2008-11-20 16:40:00,0.5384,0.53845,0.53395,0.53395,570200000.0
2008-11-20 16:45:00,0.5339,0.5359,0.53375,0.53505,451400000.0
2008-11-20 16:50:00,0.535,0.53655,0.53455,0.53465,229900000.0
2008-11-20 16:55:00,0.53465,0.53595,0.5343,0.53435,226600000.0
2008-11-20 17:00:00,0.53445,0.53505,0.53405,0.53455,210700000.0
2008-11-20 17:05:00,0.53445,0.53445,0.5329,0.53355,405500000.0
2008-11-20 17:10:00,0.5335,0.5335,0.53105,0.53185,390800000.0
2008-11-20 17:15:00,0.5318,0.53195,0.53075,0.5311,322700000.0
2008-11-20 17:20:00,0.5311,0.53335,0.53095,0.53235,378800000.0
2008-11-20 17:25:00,0.53235,0.53235,0.53045,0.53195,368700000.0
2008-11-20 17:30:00,0.53195,0.53395,0.531,0.5315,407300000.0
2008-11-20 17:35:00,0.53155,0.5322,0.53075,0.53085,366800000.0
2008-11-20 17:40:00,0.53095,0.53225,0.53035,0.53195,534100000.0
2008-11-20 17:45:00,0.53205,0.53245,0.53055,0.5309,463300000.0
2008-11-20 17:50:00,0.5309,0.53125,0.52875,0.52915,374300000.0
2008-11-20 17:55:00,0.52915,0.53,0.5276,0.5288,460500000.0
2008-11-20 18:00:00,0.5288,0.53015,0.52745,0.5299,729699996.0
2008-11-20 18:05:00,0.5297,0.53175,0.5294,0.5294,326400000.0
2008-11-20 18:10:00,0.52975,0.5307,0.52925,0.53065,243300000.0
2008-11-20 18:15:00,0.53065,0.53075,0.5299,0.5302,244900000.0
2008-11-20 18:20:00,0.5302,0.5302,0.529,0.529,167900000.0
2008-11-20 18:25:00,0.529,0.53025,0.52815,0.5294,466600000.0
2008-11-20 18:30:00,0.5294,0.5296,0.52855,0.5289,344100000.0
2008-11-20 18:35:00,0.5289,0.53025,0.5281,0.5297,323100000.0
2008-11-20 18:40:00,0.5297,0.52995,0.52935,0.52965,371100000.0
2008-11-20 18:45:00,0.53005,0.5311,0.5293,0.5299,309500000.0
2008-11-20 18:50:00,0.52985,0.52985,0.5296,0.52975,83800000.0
2008-11-20 18:55:00,0.53025,0.53075,0.5298,0.53035,157400000.0
2008-11-20 19:00:00,0.5305,0.53055,0.5278,0.529,124600000.0
2008-11-20 19:05:00,0.529,0.5295,0.52825,0.52855,99600000.0
2008-11-20 19:10:00,0.52845,0.5291,0.5284,0.52895,116800000.0
2008-11-20 19:15:00,0.5287,0.52995,0.5278,0.5293,176700000.0
2008-11-20 19:20:00,0.5293,0.5311,0.52895,0.5309,136500000.0
2008-11-20 19:25:00,0.531,0.533,0.531,0.5324,112900000.0
2008-11-20 19:30:00,0.5324,0.5352,0.5324,0.5334,293900000.0
2008-11-20 19:35:00,0.53335,0.53425,0.53195,0.5329,150300000.0
2008-11-20 19:40:00,0.5328,0.5337,0.5327,0.5336,70000000.0
2008-11-20 19:45:00,0.53355,0.5358,0.53345,0.5358,112800000.0
2008-11-20 19:50:00,0.5357,0.536,0.5317,0.53315,207900000.0
2008-11-20 19:55:00,0.53315,0.53355,0.53275,0.5334,66800000.0
2008-11-20 20:00:00,0.5334,0.5334,0.53165,0.53245,163300000.0
2008-11-20 20:05:00,0.53255,0.5344,0.53255,0.5336,151200000.0
2008-11-20 20:10:00,0.5337,0.5337,0.53255,0.53255,109400000.0
2008-11-20 20:15:00,0.53255,0.5344,0.5316,0.53195,223200000.0
2008-11-20 20:20:00,0.532,0.532,0.5287,0.5304,427200000.0
2008-11-20 20:25:00,0.53055,0.53089,0.529,0.52995,136800000.0
2008-11-20 20:30:00,0.52995,0.53125,0.5296,0.53125,39700000.0
2008-11-20 20:35:00,0.53115,0.53125,0.5277,0.5298,228400000.0
2008-11-20 20:40:00,0.5298,0.5309,0.5298,0.5303,209900000.0
2008-11-20 20:45:00,0.5303,0.5304,0.5293,0.5295,396100000.0
2008-11-20 20:50:00,0.5295,0.5305,0.5294,0.53045,129800000.0
2008-11-20 20:55:00,0.5305,0.5313,0.52995,0.5307,123300000.0
2008-11-20 21:00:00,0.5307,0.5314,0.52945,0.5299,49200000.0
2008-11-20 21:05:00,0.52948,0.53065,0.52948,0.5297,67700000.0
2008-11-20 21:10:00,0.5297,0.53035,0.52922,0.53,131900000.0
2008-11-20 21:15:00,0.53,0.53,0.52889,0.5291,89900000.0
2008-11-20 21:20:00,0.52935,0.53024,0.52902,0.5295,86300000.0
2008-11-20 21:25:00,0.52937,0.5295,0.52838,0.52845,61100000.0
2008-11-20 21:30:00,0.529,0.5292,0.5268,0.5268,108600000.0
2008-11-20 21:35:00,0.5269,0.52795,0.5269,0.5271,198100000.0
2008-11-20 21:40:00,0.5274,0.5286,0.5274,0.5282,55600000.0
2008-11-20 21:45:00,0.5282,0.5282,0.5263,0.52655,116900000.0
2008-11-20 21:50:00,0.5267,0.5282,0.52655,0.5269,154800000.0
2008-11-20 21:55:00,0.5269,0.52715,0.5263,0.5264,156000000.0
2008-11-20 22:00:00,0.5265,0.52685,0.52627,0.5268,126700000.0
2008-11-20 22:05:00,0.5268,0.5268,0.52622,0.5268,88500000.0
2008-11-20 22:10:00,0.5269,0.52785,0.52665,0.5269,143300000.0
2008-11-20 22:15:00,0.52695,0.5274,0.5257,0.5257,58700000.0
2008-11-20 22:20:00,0.5257,0.5262,0.525,0.525,92300000.0
2008-11-20 22:25:00,0.5252,0.5254,0.523,0.5244,170600000.0
2008-11-20 22:30:00,0.52445,0.52505,0.5194,0.5207,490100000.0
2008-11-20 22:35:00,0.5208,0.5208,0.52005,0.5203,322100000.0
2008-11-20 22:40:00,0.5204,0.5207,0.51925,0.52015,133700000.0
2008-11-20 22:45:00,0.52015,0.5209,0.52015,0.5209,51800000.0
2008-11-20 22:50:00,0.521,0.5211,0.5203,0.5203,128400000.0
2008-11-20 22:55:00,0.5203,0.52085,0.5186,0.5207,178400000.0
2008-11-20 23:00:00,0.5209,0.5216,0.5206,0.5215,141500000.0
2008-11-20 23:05:00,0.5215,0.5218,0.5214,0.5216,68700000.0
2008-11-20 23:10:00,0.5216,0.5216,0.52059,0.52087,29300000.0
2008-11-20 23:15:00,0.521,0.5212,0.52068,0.5209,66300000.0
2008-11-20 23:20:00,0.52115,0.52125,0.52095,0.52125,17000000.0
2008-11-20 23:25:00,0.5213,0.52225,0.5208,0.5211,75200000.0
2008-11-20 23:30:00,0.52145,0.52145,0.52035,0.52095,78400000.0
2008-11-20 23:35:00,0.52105,0.5216,0.52083,0.52137,73500000.0
2008-11-20 23:40:00,0.52125,0.5215,0.52074,0.52087,53700000.0
2008-11-20 23:45:00,0.5212,0.52285,0.52105,0.52185,60400000.0
2008-11-20 23:50:00,0.5224,0.5227,0.521,0.521,58700000.0
2008-11-20 23:55:00,0.52115,0.52235,0.521,0.52145,72300000.0
2008-11-21 00:00:00,0.52155,0.52165,0.5209,0.52095,41000000.0
2008-11-21 00:05:00,0.5206,0.52425,0.5204,0.52205,140200000.0
2008-11-21 00:10:00,0.52205,0.52245,0.5219,0.5223,52200000.0
2008-11-21 00:15:00,0.52215,0.5239,0.52185,0.5233,81700000.0
2008-11-21 00:20:00,0.5232,0.5232,0.52246,0.52267,45700000.0
2008-11-21 00:25:00,0.5232,0.52355,0.52225,0.5232,41000000.0
2008-11-21 00:30:00,0.5229,0.523,0.5199,0.5216,427300000.0
2008-11-21 00:35:00,0.5216,0.5216,0.5211,0.5212,95900000.0
2008-11-21 00:40:00,0.52145,0.5216,0.52085,0.52125,34100000.0
2008-11-21 00:45:00,0.52086,0.52155,0.52074,0.52155,37000000.0
2008-11-21 00:50:00,0.52155,0.52155,0.5214,0.5214,59900000.0
2008-11-21 00:55:00,0.52145,0.52255,0.52135,0.52225,101000000.0
2008-11-21 01:00:00,0.52225,0.5223,0.5213,0.5218,143300000.0
2008-11-21 01:05:00,0.5218,0.5228,0.5218,0.5223,141000000.0
2008-11-21 01:10:00,0.5223,0.5234,0.5223,0.52285,149000000.0
2008-11-21 01:15:00,0.52315,0.5232,0.52255,0.5231,39800000.0
2008-11-21 01:20:00,0.5231,0.5243,0.5231,0.52345,110900000.0
2008-11-21 01:25:00,0.52355,0.5237,0.5208,0.5225,383200000.0
2008-11-21 01:30:00,0.5225,0.5227,0.52115,0.5219,413600000.0
2008-11-21 01:35:00,0.5219,0.5219,0.52065,0.5215,119900000.0
2008-11-21 01:40:00,0.5215,0.5215,0.52025,0.5204,176000000.0
2008-11-21 01:45:00,0.52055,0.52135,0.51965,0.52055,158400000.0
2008-11-21 01:50:00,0.5205,0.52115,0.5201,0.521,100000000.0
2008-11-21 01:55:00,0.52105,0.52195,0.52055,0.5206,175200000.0
2008-11-21 02:00:00,0.52065,0.52195,0.52055,0.52145,87000000.0
2008-11-21 02:05:00,0.52165,0.52365,0.52165,0.5232,60600000.0
2008-11-21 02:10:00,0.5232,0.52495,0.5232,0.5242,228600000.0
2008-11-21 02:15:00,0.5242,0.5242,0.5232,0.52345,124500000.0
2008-11-21 02:20:00,0.5235,0.52375,0.5233,0.5237,36600000.0
2008-11-21 02:25:00,0.5237,0.5237,0.52245,0.52285,78500000.0
2008-11-21 02:30:00,0.52305,0.52345,0.523,0.52335,27200000.0
2008-11-21 02:35:00,0.5234,0.52375,0.5234,0.5237,20700000.0
2008-11-21 02:40:00,0.52334,0.52385,0.52306,0.5237,41500000.0
2008-11-21 02:45:00,0.5237,0.5237,0.52335,0.52345,108600000.0
2008-11-21 02:50:00,0.5235,0.52375,0.52328,0.52355,53200000.0
2008-11-21 02:55:00,0.5236,0.5237,0.5229,0.52295,28800000.0
2008-11-21 03:00:00,0.5229,0.5232,0.5222,0.52315,138800000.0
2008-11-21 03:05:00,0.5233,0.52375,0.5232,0.5233,66700000.0
2008-11-21 03:10:00,0.5234,0.52405,0.52325,0.52395,102500000.0
2008-11-21 03:15:00,0.52395,0.52405,0.52335,0.52365,92100000.0
2008-11-21 03:20:00,0.52365,0.52375,0.52325,0.5237,42700000.0
2008-11-21 03:25:00,0.5237,0.52375,0.52313,0.52375,38000000.0
2008-11-21 03:30:00,0.52385,0.52433,0.52355,0.52425,49000000.0
2008-11-21 03:35:00,0.5243,0.52535,0.5234,0.52535,60900000.0
2008-11-21 03:40:00,0.52551,0.5256,0.5246,0.52515,110100000.0
2008-11-21 03:45:00,0.52525,0.52545,0.52515,0.52535,43700000.0
2008-11-21 03:50:00,0.52535,0.5254,0.52475,0.525,75400000.0
2008-11-21 03:55:00,0.525,0.525,0.5245,0.52495,97300000.0
2008-11-21 04:00:00,0.525,0.52535,0.52495,0.5253,32700000.0
2008-11-21 04:05:00,0.5253,0.52565,0.5252,0.52555,24600000.0
2008-11-21 04:10:00,0.5252,0.52565,0.52475,0.5254,59700000.0
2008-11-21 04:15:00,0.52555,0.5263,0.52505,0.5263,53100000.0
2008-11-21 04:20:00,0.5263,0.52715,0.52585,0.52675,77300000.0
2008-11-21 04:25:00,0.5263,0.52685,0.5261,0.52685,77400000.0
2008-11-21 04:30:00,0.52679,0.52682,0.526,0.5266,135200000.0
2008-11-21 04:35:00,0.5266,0.5267,0.5258,0.5263,106700000.0
2008-11-21 04:40:00,0.5263,0.52695,0.5263,0.52668,182700000.0
2008-11-21 04:45:00,0.52675,0.5269,0.5261,0.5265,48000000.0
2008-11-21 04:50:00,0.5262,0.5266,0.5262,0.52645,53500000.0
2008-11-21 04:55:00,0.52645,0.5271,0.52624,0.5269,153300000.0
2008-11-21 05:00:00,0.5269,0.527,0.52635,0.527,111700000.0
2008-11-21 05:05:00,0.527,0.52735,0.52676,0.5272,99300000.0
2008-11-21 05:10:00,0.5272,0.528,0.52715,0.528,181500000.0
2008-11-21 05:15:00,0.5282,0.5285,0.52795,0.52825,72700000.0
2008-11-21 05:20:00,0.5283,0.5291,0.5277,0.52855,210100000.0
2008-11-21 05:25:00,0.5286,0.5288,0.5273,0.5274,127600000.0
2008-11-21 05:30:00,0.52755,0.52785,0.52695,0.5272,82900000.0
2008-11-21 05:35:00,0.52725,0.52745,0.52705,0.52715,58800000.0
2008-11-21 05:40:00,0.5271,0.5272,0.52655,0.52685,56800000.0
2008-11-21 05:45:00,0.52685,0.52695,0.52645,0.52655,45500000.0
2008-11-21 05:50:00,0.5265,0.52805,0.52645,0.52805,52500000.0
2008-11-21 05:55:00,0.52805,0.52975,0.52785,0.52915,115700000.0
2008-11-21 06:00:00,0.5293,0.5293,0.5284,0.52885,169300000.0
2008-11-21 06:05:00,0.5288,0.5291,0.52835,0.5286,125700000.0
2008-11-21 06:10:00,0.5287,0.52925,0.52843,0.52925,180300000.0
2008-11-21 06:15:00,0.52898,0.5306,0.52884,0.53045,131500000.0
2008-11-21 06:20:00,0.5304,0.5313,0.5304,0.5313,82600000.0
2008-11-21 06:25:00,0.53135,0.53135,0.53068,0.531,133600000.0
2008-11-21 06:30:00,0.531,0.5312,0.5299,0.5299,57800000.0
2008-11-21 06:35:00,0.5299,0.5303,0.52955,0.52965,66600000.0
2008-11-21 06:40:00,0.5297,0.5299,0.52955,0.52975,45500000.0
2008-11-21 06:45:00,0.5298,0.5298,0.5282,0.5295,303300000.0
2008-11-21 06:50:00,0.5295,0.5295,0.5272,0.5292,131200000.0
2008-11-21 06:55:00,0.52835,0.52855,0.5266,0.52835,103300000.0
2008-11-21 07:00:00,0.5285,0.52985,0.5285,0.5298,90700000.0
2008-11-21 07:05:00,0.5298,0.5299,0.52895,0.52925,56200000.0
2008-11-21 07:10:00,0.52925,0.52925,0.5284,0.52925,218600000.0
2008-11-21 07:15:00,0.52925,0.5296,0.52844,0.5296,61000000.0
2008-11-21 07:20:00,0.52965,0.52965,0.52905,0.5291,24600000.0
2008-11-21 07:25:00,0.5292,0.52965,0.5292,0.52965,28600000.0
2008-11-21 07:30:00,0.5296,0.5316,0.5296,0.5315,133400000.0
2008-11-21 07:35:00,0.5315,0.532,0.53065,0.5314,142000000.0
2008-11-21 07:40:00,0.53125,0.53265,0.53125,0.53245,102000000.0
2008-11-21 07:45:00,0.5325,0.5331,0.5321,0.5325,57400000.0
2008-11-21 07:50:00,0.5327,0.5327,0.53125,0.53125,61100000.0
2008-11-21 07:55:00,0.5312,0.53168,0.5311,0.53135,39600000.0
2008-11-21 08:00:00,0.5317,0.5317,0.5313,0.5315,64100000.0
2008-11-21 08:05:00,0.5313,0.5316,0.53075,0.5314,69600000.0
2008-11-21 08:10:00,0.53145,0.5318,0.5312,0.5313,466400000.0
2008-11-21 08:15:00,0.5313,0.53145,0.5305,0.5308,56100000.0
2008-11-21 08:20:00,0.53085,0.5312,0.53045,0.5306,47600000.0
2008-11-21 08:25:00,0.53095,0.53225,0.53095,0.532,70000000.0
2008-11-21 08:30:00,0.532,0.532,0.53137,0.53162,110700000.0
2008-11-21 08:35:00,0.532,0.53235,0.53165,0.53235,109300000.0
2008-11-21 08:40:00,0.53225,0.53245,0.5316,0.53245,70800000.0
2008-11-21 08:45:00,0.5325,0.53295,0.532,0.532,73300000.0
2008-11-21 08:50:00,0.532,0.53275,0.53195,0.53275,24500000.0
2008-11-21 08:55:00,0.53275,0.53325,0.53205,0.53205,112500000.0
2008-11-21 09:00:00,0.53225,0.53225,0.53185,0.53215,26100000.0
2008-11-21 09:05:00,0.53172,0.5326,0.53143,0.5326,55300000.0
2008-11-21 09:10:00,0.53255,0.5326,0.53185,0.53255,61000000.0
2008-11-21 09:15:00,0.5322,0.53255,0.5319,0.5323,188000000.0
2008-11-21 09:20:00,0.5323,0.53285,0.53192,0.53211,132100000.0
2008-11-21 09:25:00,0.5323,0.53295,0.5323,0.53275,86400000.0
2008-11-21 09:30:00,0.53285,0.5335,0.5324,0.53245,272500000.0
2008-11-21 09:35:00,0.5325,0.53275,0.53215,0.53225,155500000.0
2008-11-21 09:40:00,0.53235,0.53235,0.53085,0.53115,197500000.0
2008-11-21 09:45:00,0.5311,0.5323,0.5309,0.5323,291700000.0
2008-11-21 09:50:00,0.5323,0.5336,0.5323,0.5336,154600000.0
2008-11-21 09:55:00,0.53365,0.53365,0.53265,0.53355,205700000.0
2008-11-21 10:00:00,0.53345,0.53355,0.53285,0.5333,174200000.0
2008-11-21 10:05:00,0.53325,0.53355,0.5324,0.53265,307300000.0
2008-11-21 10:10:00,0.53265,0.5328,0.53225,0.53235,123800000.0
2008-11-21 10:15:00,0.53245,0.533,0.53245,0.53295,179300000.0
2008-11-21 10:20:00,0.53295,0.5332,0.5327,0.5329,84400000.0
2008-11-21 10:25:00,0.5327,0.5329,0.5327,0.53285,90500000.0
2008-11-21 10:30:00,0.53285,0.53305,0.53215,0.5327,889199999.0
2008-11-21 10:35:00,0.5327,0.53295,0.53196,0.53265,486100000.0
2008-11-21 10:40:00,0.53255,0.53315,0.53175,0.5318,369600000.0
2008-11-21 10:45:00,0.53175,0.532,0.5316,0.53165,215000000.0
2008-11-21 10:50:00,0.5315,0.5319,0.53125,0.5319,154300000.0
2008-11-21 10:55:00,0.5318,0.53195,0.53175,0.53195,68800000.0
2008-11-21 11:00:00,0.532,0.5321,0.53125,0.5313,80300000.0
2008-11-21 11:05:00,0.53135,0.532,0.53125,0.532,119900000.0
2008-11-21 11:10:00,0.532,0.5323,0.53115,0.5312,152200000.0
2008-11-21 11:15:00,0.5312,0.5315,0.5308,0.53125,109200000.0
2008-11-21 11:20:00,0.5313,0.5317,0.5305,0.5316,132800000.0
2008-11-21 11:25:00,0.53118,0.5318,0.53108,0.5316,83300000.0
2008-11-21 11:30:00,0.53155,0.53205,0.53155,0.53195,63200000.0
2008-11-21 11:35:00,0.53195,0.532,0.53136,0.53143,52200000.0
2008-11-21 11:40:00,0.53137,0.5334,0.53137,0.5332,282700000.0
2008-11-21 11:45:00,0.53315,0.53325,0.53255,0.53285,44600000.0
2008-11-21 11:50:00,0.5329,0.53345,0.5329,0.5334,57500000.0
2008-11-21 11:55:00,0.5334,0.5336,0.53295,0.53315,93600000.0
2008-11-21 12:00:00,0.5331,0.5342,0.5331,0.5341,90500000.0
2008-11-21 12:05:00,0.5341,0.53415,0.53355,0.53365,55400000.0
2008-11-21 12:10:00,0.5336,0.5336,0.53325,0.5336,34800000.0
2008-11-21 12:15:00,0.5336,0.53435,0.5336,0.53425,115500000.0
2008-11-21 12:20:00,0.53415,0.5343,0.5327,0.533,144700000.0
2008-11-21 12:25:00,0.53295,0.53405,0.53295,0.53345,111200000.0
2008-11-21 12:30:00,0.53345,0.5335,0.533,0.5331,68100000.0
2008-11-21 12:35:00,0.5332,0.53335,0.5328,0.5331,84100000.0
2008-11-21 12:40:00,0.53295,0.5331,0.53275,0.5331,70800000.0
2008-11-21 12:45:00,0.53278,0.53345,0.5324,0.5329,134800000.0
2008-11-21 12:50:00,0.53265,0.53265,0.5321,0.5321,120500000.0
2008-11-21 12:55:00,0.5321,0.53235,0.53185,0.5319,77200000.0
2008-11-21 13:00:00,0.53195,0.5331,0.5319,0.53245,79600000.0
2008-11-21 13:05:00,0.53245,0.53265,0.53195,0.53195,120800000.0
2008-11-21 13:10:00,0.53195,0.53255,0.53195,0.53225,147500000.0
2008-11-21 13:15:00,0.53225,0.53315,0.532,0.5326,143700000.0
2008-11-21 13:20:00,0.53265,0.53295,0.5324,0.53285,100400000.0
2008-11-21 13:25:00,0.53285,0.5329,0.53205,0.53215,154000000.0
2008-11-21 13:30:00,0.53215,0.53215,0.5308,0.5312,155300000.0
2008-11-21 13:35:00,0.5311,0.53125,0.52935,0.5299,243500000.0
2008-11-21 13:40:00,0.52975,0.5301,0.52865,0.52925,160600000.0
2008-11-21 13:45:00,0.5292,0.5294,0.5285,0.5292,247500000.0
2008-11-21 13:50:00,0.5293,0.52995,0.5287,0.5299,96300000.0
2008-11-21 13:55:00,0.5299,0.5302,0.52915,0.52955,279800002.0
2008-11-21 14:00:00,0.5295,0.52965,0.52785,0.5281,180100000.0
2008-11-21 14:05:00,0.52815,0.52895,0.52785,0.5283,95600000.0
2008-11-21 14:10:00,0.52845,0.5285,0.52745,0.52745,55800000.0
2008-11-21 14:15:00,0.52745,0.5283,0.52745,0.5276,114200000.0
2008-11-21 14:20:00,0.52755,0.52755,0.52666,0.52735,86900000.0
2008-11-21 14:25:00,0.52735,0.52765,0.52625,0.52655,234400000.0
2008-11-21 14:30:00,0.5266,0.52755,0.52625,0.52705,196900000.0
2008-11-21 14:35:00,0.52705,0.5281,0.527,0.5281,134100000.0
2008-11-21 14:40:00,0.52805,0.52905,0.52805,0.5287,106700000.0
2008-11-21 14:45:00,0.52875,0.52875,0.5281,0.52875,94800000.0
2008-11-21 14:50:00,0.52885,0.5289,0.5284,0.52845,36000000.0
2008-11-21 14:55:00,0.5284,0.5288,0.5282,0.5284,63600000.0
2008-11-21 15:00:00,0.52795,0.5283,0.52795,0.52815,48300000.0
2008-11-21 15:05:00,0.52805,0.5282,0.527,0.5273,137100000.0
2008-11-21 15:10:00,0.52735,0.5285,0.5273,0.5279,202100000.0
2008-11-21 15:15:00,0.5279,0.5279,0.52635,0.5264,91700000.0
2008-11-21 15:20:00,0.5264,0.52665,0.52575,0.52665,426100000.0
2008-11-21 15:25:00,0.52665,0.5281,0.52665,0.5272,199000000.0
2008-11-21 15:30:00,0.5272,0.5284,0.527,0.52725,359000000.0
2008-11-21 15:35:00,0.52725,0.52865,0.5272,0.52855,273600000.0
2008-11-21 15:40:00,0.52855,0.5297,0.52785,0.52815,242300000.0
2008-11-21 15:45:00,0.52815,0.5294,0.5273,0.52785,373600000.0
2008-11-21 15:50:00,0.52785,0.5285,0.52715,0.52735,228800000.0
2008-11-21 15:55:00,0.5273,0.52805,0.52725,0.52745,317000000.0
2008-11-21 16:00:00,0.52745,0.5279,0.52705,0.5277,261400000.0
2008-11-21 16:05:00,0.52775,0.52795,0.52675,0.5271,222200000.0
2008-11-21 16:10:00,0.5271,0.5273,0.52665,0.52695,227000000.0
2008-11-21 16:15:00,0.52695,0.52695,0.52575,0.526,225400000.0
2008-11-21 16:20:00,0.52605,0.52685,0.5258,0.5268,317400000.0
2008-11-21 16:25:00,0.52675,0.52705,0.52625,0.5269,76800000.0
2008-11-21 16:30:00,0.5269,0.5276,0.52685,0.5276,136600000.0
2008-11-21 16:35:00,0.52765,0.52795,0.5268,0.5268,400600000.0
2008-11-21 16:40:00,0.52675,0.527,0.5257,0.527,453000002.0
2008-11-21 16:45:00,0.527,0.5277,0.527,0.527,143700000.0
2008-11-21 16:50:00,0.527,0.52735,0.52535,0.5255,714999995.0
2008-11-21 16:55:00,0.5253,0.52605,0.52395,0.52475,368600000.0
2008-11-21 17:00:00,0.52495,0.52665,0.52405,0.5261,368400000.0
2008-11-21 17:05:00,0.5261,0.52715,0.52585,0.5271,355000000.0
2008-11-21 17:10:00,0.5271,0.52735,0.5254,0.52605,287400000.0
2008-11-21 17:15:00,0.52605,0.5264,0.525,0.52585,429200000.0
2008-11-21 17:20:00,0.52585,0.5269,0.5254,0.52605,434800000.0
2008-11-21 17:25:00,0.5261,0.5272,0.52465,0.52685,1005600000.0
2008-11-21 17:30:00,0.5269,0.5285,0.5268,0.52765,546399997.0
2008-11-21 17:35:00,0.5277,0.52895,0.5274,0.5285,318800000.0
2008-11-21 17:40:00,0.5285,0.5286,0.5274,0.5274,338400000.0
2008-11-21 17:45:00,0.5274,0.53125,0.52715,0.5302,375600000.0
2008-11-21 17:50:00,0.53035,0.5311,0.5292,0.52945,696999987.0
2008-11-21 17:55:00,0.52935,0.52945,0.52415,0.5245,823600000.0
2008-11-21 18:00:00,0.52455,0.52535,0.5231,0.5243,718400000.0
2008-11-21 18:05:00,0.5243,0.52525,0.52295,0.52475,493600000.0
2008-11-21 18:10:00,0.5246,0.52755,0.5246,0.5274,420000000.0
2008-11-21 18:15:00,0.52735,0.5283,0.52705,0.5281,404600000.0
2008-11-21 18:20:00,0.52815,0.53065,0.52765,0.5304,281600000.0
2008-11-21 18:25:00,0.53045,0.53045,0.52735,0.5278,598400000.0
2008-11-21 18:30:00,0.52775,0.528,0.52595,0.5271,428000000.0
2008-11-21 18:35:00,0.5271,0.52885,0.526,0.5279,776800000.0
2008-11-21 18:40:00,0.52795,0.53,0.52785,0.5289,400400000.0
2008-11-21 18:45:00,0.52875,0.5298,0.52825,0.5294,613199998.0
2008-11-21 18:50:00,0.5288,0.52985,0.528,0.5292,361800000.0
2008-11-21 18:55:00,0.5292,0.53035,0.52875,0.53025,245300000.0
2008-11-21 19:00:00,0.5303,0.53105,0.5275,0.52985,284800000.0
2008-11-21 19:05:00,0.5302,0.53145,0.53,0.5312,130000000.0
2008-11-21 19:10:00,0.5312,0.53165,0.5303,0.53075,117400000.0
2008-11-21 19:15:00,0.53085,0.5324,0.5305,0.5317,193000000.0
2008-11-21 19:20:00,0.5317,0.5327,0.53045,0.5311,167000000.0
2008-11-21 19:25:00,0.5311,0.53315,0.5309,0.53215,265000000.0
2008-11-21 19:30:00,0.53205,0.53325,0.5313,0.5325,106200000.0
2008-11-21 19:35:00,0.53255,0.5334,0.5324,0.5331,108000000.0
2008-11-21 19:40:00,0.5332,0.53345,0.5323,0.5326,160400000.0
2008-11-21 19:45:00,0.5326,0.533,0.5316,0.5323,244000000.0
2008-11-21 19:50:00,0.5323,0.5329,0.5323,0.5326,198799998.0
2008-11-21 19:55:00,0.53265,0.5329,0.53208,0.53211,79000000.0
2008-11-21 20:00:00,0.5327,0.53335,0.5325,0.5325,89000000.0
2008-11-21 20:05:00,0.5325,0.5325,0.52995,0.5322,244200000.0
2008-11-21 20:10:00,0.5322,0.53255,0.5317,0.5321,93400000.0
2008-11-21 20:15:00,0.53209,0.5326,0.53196,0.53255,105400000.0
2008-11-21 20:20:00,0.53255,0.53255,0.52885,0.5304,219200000.0
2008-11-21 20:25:00,0.5304,0.5307,0.5284,0.53035,135400000.0
2008-11-21 20:30:00,0.53,0.531,0.5299,0.5309,41000000.0
2008-11-21 20:35:00,0.5309,0.5309,0.5297,0.5305,77100000.0
2008-11-21 20:40:00,0.5305,0.53155,0.52965,0.5313,149200000.0
2008-11-21 20:45:00,0.53097,0.5315,0.53086,0.5313,75200000.0
2008-11-21 20:50:00,0.5313,0.5313,0.53072,0.53095,138300000.0
2008-11-21 20:55:00,0.5313,0.53155,0.53005,0.5303,174200000.0
2008-11-21 21:00:00,0.5303,0.53035,0.52968,0.52993,109500000.0
2008-11-21 21:05:00,0.53035,0.53075,0.5302,0.5307,103400000.0
2008-11-21 21:10:00,0.53075,0.53075,0.52985,0.52985,48200000.0
2008-11-21 21:15:00,0.53,0.5304,0.52952,0.52968,90300000.0
2008-11-21 21:20:00,0.5304,0.53145,0.5304,0.5314,122000000.0
2008-11-21 21:25:00,0.5314,0.53165,0.5312,0.5312,186600000.0
2008-11-21 21:30:00,0.53175,0.5319,0.52975,0.52995,152700000.0
2008-11-21 21:35:00,0.52995,0.52995,0.5279,0.52815,60400000.0
2008-11-21 21:40:00,0.5282,0.52845,0.5264,0.5278,124200000.0
2008-11-21 21:45:00,0.52785,0.5279,0.5273,0.52775,214600000.0
2008-11-21 21:50:00,0.5277,0.52845,0.5277,0.5282,159600000.0
2008-11-21 21:55:00,0.5283,0.52844,0.5277,0.5277,50100000.0
2008-11-21 22:00:00,0.5273,0.52965,0.52704,0.52945,128800000.0
2008-11-21 22:05:00,0.52945,0.53,0.5291,0.53,63400000.0
2008-11-21 22:10:00,0.52995,0.533,0.5298,0.53295,126000000.0
2008-11-21 22:15:00,0.53295,0.53295,0.53165,0.5321,69200000.0
2008-11-21 22:20:00,0.53285,0.53325,0.5322,0.53258,100700000.0
2008-11-21 22:25:00,0.53295,0.53335,0.53225,0.5332,59200000.0
2008-11-21 22:30:00,0.5332,0.53415,0.53241,0.534,67300000.0
2008-11-21 22:35:00,0.534,0.53495,0.53345,0.5347,270000000.0
2008-11-21 22:40:00,0.53475,0.5348,0.53425,0.53465,87600000.0
2008-11-21 22:45:00,0.5346,0.53465,0.5334,0.5342,72200000.0
2008-11-21 22:50:00,0.53435,0.5346,0.5342,0.5346,152600000.0
2008-11-21 22:55:00,0.5347,0.5353,0.5346,0.53525,62600000.0
2008-11-21 23:00:00,0.53525,0.5358,0.5343,0.53565,44600000.0
2008-11-21 23:05:00,0.53565,0.53635,0.53555,0.536,22800000.0
2008-11-21 23:10:00,0.53615,0.53615,0.53449,0.5351,181400000.0
2008-11-21 23:15:00,0.5354,0.53615,0.5351,0.5359,190400000.0
2008-11-21 23:20:00,0.5359,0.5359,0.53535,0.53566,70800000.0
2008-11-21 23:25:00,0.5361,0.5364,0.5359,0.5364,100400000.0
2008-11-21 23:30:00,0.5364,0.5374,0.5364,0.5367,66800000.0
2008-11-21 23:35:00,0.53618,0.5368,0.53594,0.53647,64500000.0
2008-11-21 23:40:00,0.53631,0.53691,0.53515,0.53525,147100000.0
2008-11-21 23:45:00,0.53545,0.5355,0.5347,0.5351,34800000.0
2008-11-21 23:50:00,0.53535,0.5357,0.53455,0.53565,38400000.0
2008-11-21 23:55:00,0.5356,0.5383,0.53455,0.53545,217400000.0
2008-11-24 00:00:00,0.538,0.538,0.5379,0.5379,38800000.0
2008-11-24 00:05:00,0.5381,0.5381,0.5378,0.5379,77600000.0
2008-11-24 00:10:00,0.538,0.538,0.5372,0.5373,97000000.0
2008-11-24 00:15:00,0.5372,0.5372,0.5371,0.5371,38800000.0
2008-11-24 00:20:00,0.537,0.5373,0.537,0.5371,77600000.0
2008-11-24 00:25:00,0.537,0.5384,0.537,0.5383,97000000.0
2008-11-24 00:30:00,0.5382,0.5393,0.5376,0.5389,97000000.0
2008-11-24 00:35:00,0.539,0.5391,0.5383,0.5391,97000000.0
2008-11-24 00:40:00,0.5392,0.5392,0.5382,0.5384,77600000.0
2008-11-24 00:45:00,0.5383,0.5383,0.5376,0.5377,97000000.0
2008-11-24 00:50:00,0.5378,0.538,0.5374,0.5376,97000000.0
2008-11-24 00:55:00,0.5378,0.5378,0.5373,0.5373,97000000.0
2008-11-24 01:00:00,0.5371,0.5373,0.5344,0.5344,97000000.0
2008-11-24 01:05:00,0.535,0.5353,0.5338,0.5345,97000000.0
2008-11-24 01:10:00,0.5344,0.5349,0.5337,0.5346,97000000.0
2008-11-24 01:15:00,0.5347,0.5347,0.5345,0.5346,58200000.0
2008-11-24 01:20:00,0.5347,0.5347,0.5334,0.5339,77600000.0
2008-11-24 01:25:00,0.5334,0.5337,0.5317,0.5317,97000000.0
2008-11-24 01:30:00,0.5316,0.5325,0.5312,0.5321,97000000.0
2008-11-24 01:35:00,0.5319,0.5332,0.5315,0.5323,77600000.0
2008-11-24 01:40:00,0.5322,0.5337,0.5319,0.5319,97000000.0
2008-11-24 01:45:00,0.5323,0.5323,0.5309,0.5317,97000000.0
2008-11-24 01:50:00,0.5309,0.5318,0.5309,0.5315,97000000.0
2008-11-24 01:55:00,0.5316,0.5317,0.5294,0.5294,97000000.0
2008-11-24 02:00:00,0.5377,0.5381,0.53395,0.53415,60000000.0
2008-11-24 02:05:00,0.53435,0.53505,0.53435,0.5347,111600000.0
2008-11-24 02:10:00,0.5347,0.53495,0.53415,0.53475,104800000.0
2008-11-24 02:15:00,0.53475,0.53485,0.53444,0.53475,22400000.0
2008-11-24 02:20:00,0.53485,0.53485,0.5336,0.53385,72200000.0
2008-11-24 02:25:00,0.53385,0.53385,0.53175,0.53195,73800000.0
2008-11-24 02:30:00,0.5316,0.5322,0.5312,0.5322,306800000.0
2008-11-24 02:35:00,0.53215,0.53285,0.532,0.53229,125800000.0
2008-11-24 02:40:00,0.5327,0.5327,0.5319,0.5319,100200000.0
2008-11-24 02:45:00,0.53205,0.53215,0.53155,0.53185,60000000.0
2008-11-24 02:50:00,0.5318,0.53185,0.53127,0.5318,43400000.0
2008-11-24 02:55:00,0.5318,0.5318,0.5307,0.5307,76000000.0
2008-11-24 03:00:00,0.52955,0.53065,0.52935,0.53026,100600000.0
2008-11-24 03:05:00,0.53036,0.53045,0.5293,0.5293,77000000.0
2008-11-24 03:10:00,0.52955,0.52985,0.5288,0.5288,76200000.0
2008-11-24 03:15:00,0.52885,0.52925,0.52835,0.52875,59000000.0
2008-11-24 03:20:00,0.5288,0.52945,0.52835,0.5294,31000000.0
2008-11-24 03:25:00,0.52945,0.53015,0.5288,0.53,40600000.0
2008-11-24 03:30:00,0.53,0.53045,0.52958,0.53005,50600000.0
2008-11-24 03:35:00,0.53015,0.53035,0.5293,0.53035,32800000.0
2008-11-24 03:40:00,0.5303,0.5303,0.5293,0.52935,70400000.0
2008-11-24 03:45:00,0.5296,0.52995,0.52925,0.52985,116200000.0
2008-11-24 03:50:00,0.52995,0.5301,0.52915,0.52915,34200000.0
2008-11-24 03:55:00,0.5292,0.52995,0.5291,0.5291,70200000.0
2008-11-24 04:00:00,0.52965,0.53,0.5291,0.5291,41400000.0
2008-11-24 04:05:00,0.529,0.52955,0.529,0.5293,56800000.0
2008-11-24 04:10:00,0.5293,0.5293,0.52853,0.5293,64400000.0
2008-11-24 04:15:00,0.5293,0.5298,0.52859,0.52975,66000000.0
2008-11-24 04:20:00,0.52985,0.5305,0.52945,0.5303,107300000.0
2008-11-24 04:25:00,0.5303,0.5303,0.5293,0.5293,26800000.0
2008-11-24 04:30:00,0.5301,0.5319,0.52885,0.5317,115200000.0
2008-11-24 04:35:00,0.53215,0.5323,0.5288,0.5305,92600000.0
2008-11-24 04:40:00,0.53045,0.53055,0.52975,0.5301,62000000.0
2008-11-24 04:45:00,0.5293,0.5318,0.5293,0.53125,31400000.0
2008-11-24 04:50:00,0.53125,0.53225,0.53125,0.5316,22200000.0
2008-11-24 04:55:00,0.5318,0.53235,0.5311,0.53185,1062400000.0
2008-11-24 05:00:00,0.5317,0.5317,0.5311,0.53125,60800000.0
2008-11-24 05:05:00,0.53125,0.5315,0.53125,0.53135,52600000.0
2008-11-24 05:10:00,0.5314,0.5314,0.5304,0.5304,151600000.0
2008-11-24 05:15:00,0.53055,0.53055,0.52965,0.5298,19800000.0
2008-11-24 05:20:00,0.5298,0.5298,0.52815,0.5284,30800000.0
2008-11-24 05:25:00,0.52895,0.52995,0.5289,0.5289,13200000.0
2008-11-24 05:30:00,0.52895,0.5302,0.52895,0.52945,27600000.0
2008-11-24 05:35:00,0.52945,0.5301,0.52945,0.5299,12600000.0
2008-11-24 05:40:00,0.5299,0.5315,0.52975,0.53045,232599999.0
2008-11-24 05:45:00,0.5305,0.5316,0.5304,0.5315,59200000.0
2008-11-24 05:50:00,0.53125,0.53185,0.5306,0.5314,177800000.0
2008-11-24 05:55:00,0.5314,0.53205,0.5314,0.53185,86200000.0
2008-11-24 06:00:00,0.5317,0.5319,0.53135,0.53185,23200000.0
2008-11-24 06:05:00,0.53185,0.53185,0.5309,0.5315,35200000.0
2008-11-24 06:10:00,0.5318,0.5318,0.53145,0.53175,16000000.0
2008-11-24 06:15:00,0.53165,0.53195,0.53165,0.53195,77800000.0
2008-11-24 06:20:00,0.53195,0.5321,0.53139,0.53156,203200000.0
2008-11-24 06:25:00,0.5319,0.5321,0.5319,0.5319,115200000.0
2008-11-24 06:30:00,0.5319,0.53425,0.5319,0.53295,91800000.0
2008-11-24 06:35:00,0.53295,0.5342,0.5327,0.53395,44000000.0
2008-11-24 06:40:00,0.5343,0.5344,0.53315,0.5338,91800000.0
2008-11-24 06:45:00,0.5337,0.5348,0.5337,0.5342,165800000.0
2008-11-24 06:50:00,0.5342,0.53435,0.5337,0.5338,142000000.0
2008-11-24 06:55:00,0.53345,0.5335,0.53315,0.5333,16800000.0
2008-11-24 07:00:00,0.53345,0.53345,0.53305,0.53335,18400000.0
2008-11-24 07:05:00,0.53335,0.5336,0.5333,0.5335,11000000.0
2008-11-24 07:10:00,0.53335,0.5336,0.53305,0.53305,68600000.0
2008-11-24 07:15:00,0.533,0.53315,0.5314,0.5323,42200000.0
2008-11-24 07:20:00,0.53245,0.53325,0.53245,0.53325,26800000.0
2008-11-24 07:25:00,0.53325,0.53334,0.53232,0.5331,132000000.0
2008-11-24 07:30:00,0.5334,0.5334,0.5328,0.53305,22800000.0
2008-11-24 07:35:00,0.53295,0.53306,0.53205,0.53245,97100000.0
2008-11-24 07:40:00,0.5324,0.533,0.53225,0.5327,68200000.0
2008-11-24 07:45:00,0.5327,0.5327,0.5299,0.5305,177000000.0
2008-11-24 07:50:00,0.53065,0.53265,0.53065,0.5311,246700007.0
2008-11-24 07:55:00,0.53165,0.53215,0.5311,0.53175,270000000.0
2008-11-24 08:00:00,0.5316,0.53215,0.531,0.53195,20600000.0
2008-11-24 08:05:00,0.5319,0.53215,0.53135,0.53185,29600000.0
2008-11-24 08:10:00,0.53195,0.53215,0.5318,0.532,1873200016.0
2008-11-24 08:15:00,0.532,0.5325,0.532,0.53245,958800027.0
2008-11-24 08:20:00,0.53275,0.5343,0.53275,0.53335,65400000.0
2008-11-24 08:25:00,0.53352,0.53398,0.5321,0.53285,63600000.0
2008-11-24 08:30:00,0.53205,0.53325,0.53205,0.5327,122400000.0
2008-11-24 08:35:00,0.53275,0.5329,0.5324,0.5329,26600000.0
2008-11-24 08:40:00,0.5327,0.53355,0.5327,0.5335,95800000.0
2008-11-24 08:45:00,0.5335,0.53385,0.53315,0.53385,245800000.0
2008-11-24 08:50:00,0.5338,0.5341,0.53279,0.53305,337600000.0
2008-11-24 08:55:00,0.5333,0.53385,0.5324,0.53335,78400000.0
2008-11-24 09:00:00,0.53345,0.5343,0.533,0.53385,62400000.0
2008-11-24 09:05:00,0.5339,0.53435,0.5331,0.53345,191200000.0
2008-11-24 09:10:00,0.5334,0.53359,0.53309,0.53346,137600000.0
2008-11-24 09:15:00,0.53343,0.5337,0.5331,0.5332,124600000.0
2008-11-24 09:20:00,0.53315,0.53315,0.5319,0.5319,125600000.0
2008-11-24 09:25:00,0.53195,0.53195,0.5309,0.53145,176600000.0
2008-11-24 09:30:00,0.5311,0.53235,0.5311,0.53185,78400000.0
2008-11-24 09:35:00,0.5319,0.5319,0.5311,0.53165,167600000.0
2008-11-24 09:40:00,0.53165,0.53265,0.53145,0.53165,159000000.0
2008-11-24 09:45:00,0.53165,0.53175,0.53085,0.5314,266600000.0
2008-11-24 09:50:00,0.53145,0.53145,0.52985,0.5304,219400000.0
2008-11-24 09:55:00,0.5304,0.5304,0.52915,0.5292,350200000.0
2008-11-24 10:00:00,0.5292,0.53075,0.5283,0.5286,372400000.0
2008-11-24 10:05:00,0.5286,0.5291,0.5286,0.529,169200000.0
2008-11-24 10:10:00,0.52905,0.5297,0.529,0.5294,153000000.0
2008-11-24 10:15:00,0.52945,0.53105,0.52935,0.5304,260600000.0
2008-11-24 10:20:00,0.5304,0.5304,0.52985,0.53015,263000000.0
2008-11-24 10:25:00,0.5301,0.5302,0.52945,0.5296,214600000.0
2008-11-24 10:30:00,0.52955,0.5301,0.5293,0.53,188000000.0
2008-11-24 10:35:00,0.53,0.53,0.5292,0.52945,160600000.0
2008-11-24 10:40:00,0.52955,0.5298,0.5288,0.5292,236000001.0
2008-11-24 10:45:00,0.5292,0.5308,0.52875,0.5308,266800000.0
2008-11-24 10:50:00,0.5308,0.5308,0.52985,0.5299,99200000.0
2008-11-24 10:55:00,0.5299,0.53,0.52907,0.5296,118600000.0
2008-11-24 11:00:00,0.5297,0.5303,0.52965,0.5302,87200000.0
2008-11-24 11:05:00,0.53015,0.53015,0.52985,0.53,34000000.0
2008-11-24 11:10:00,0.52995,0.5316,0.52995,0.53145,176000000.0
2008-11-24 11:15:00,0.5314,0.533,0.53115,0.5318,389000000.0
2008-11-24 11:20:00,0.5319,0.5319,0.53125,0.53175,69400000.0
2008-11-24 11:25:00,0.53185,0.53255,0.53175,0.5325,105000000.0
2008-11-24 11:30:00,0.53255,0.53355,0.5321,0.5334,114200000.0
2008-11-24 11:35:00,0.5335,0.53365,0.53225,0.53235,134400000.0
2008-11-24 11:40:00,0.5324,0.53267,0.53201,0.5324,186600000.0
2008-11-24 11:45:00,0.5325,0.53365,0.5325,0.53365,130600000.0
2008-11-24 11:50:00,0.53375,0.53395,0.533,0.533,130400000.0
2008-11-24 11:55:00,0.533,0.53345,0.53265,0.5333,100200000.0
2008-11-24 12:00:00,0.5333,0.5336,0.53305,0.5333,225800000.0
2008-11-24 12:05:00,0.5334,0.53355,0.5329,0.53325,31400000.0
2008-11-24 12:10:00,0.53325,0.53385,0.53325,0.5337,83800000.0
2008-11-24 12:15:00,0.53375,0.53505,0.53375,0.5349,202000000.0
2008-11-24 12:20:00,0.53485,0.5349,0.534,0.53425,245600000.0
2008-11-24 12:25:00,0.53425,0.53435,0.5336,0.53405,211800000.0
2008-11-24 12:30:00,0.53415,0.53465,0.5341,0.5345,144800000.0
2008-11-24 12:35:00,0.5345,0.5345,0.5342,0.5342,196200000.0
2008-11-24 12:40:00,0.5342,0.5348,0.53405,0.5346,256600000.0
2008-11-24 12:45:00,0.5346,0.5347,0.5346,0.5346,28800000.0
2008-11-24 12:50:00,0.5347,0.5347,0.5344,0.5345,43800000.0
2008-11-24 12:55:00,0.5345,0.5345,0.5343,0.5344,56000000.0
2008-11-24 13:00:00,0.5344,0.5352,0.5343,0.53515,137800000.0
2008-11-24 13:05:00,0.5351,0.53535,0.5348,0.5349,195400000.0
2008-11-24 13:10:00,0.5349,0.5349,0.5347,0.53485,52000000.0
2008-11-24 13:15:00,0.5348,0.53535,0.5348,0.53535,150000000.0
2008-11-24 13:20:00,0.53535,0.5363,0.53535,0.53625,317000000.0
2008-11-24 13:25:00,0.53625,0.5378,0.53615,0.53725,280400000.0
2008-11-24 13:30:00,0.53735,0.5375,0.53715,0.53725,95400000.0
2008-11-24 13:35:00,0.53715,0.5373,0.53705,0.53715,66800000.0
2008-11-24 13:40:00,0.53715,0.5374,0.53705,0.5372,172000000.0
2008-11-24 13:45:00,0.53725,0.5376,0.53685,0.53745,221000000.0
2008-11-24 13:50:00,0.53745,0.53805,0.53735,0.53785,144800000.0
2008-11-24 13:55:00,0.53785,0.53805,0.53775,0.53795,102800000.0
2008-11-24 14:00:00,0.53795,0.5381,0.5377,0.5381,120000000.0
2008-11-24 14:05:00,0.5381,0.53845,0.5371,0.53815,165600000.0
2008-11-24 14:10:00,0.5381,0.53905,0.5381,0.5386,200400000.0
2008-11-24 14:15:00,0.5387,0.53875,0.53795,0.53805,70200000.0
2008-11-24 14:20:00,0.538,0.53855,0.53795,0.53855,34200000.0
2008-11-24 14:25:00,0.5384,0.53855,0.53755,0.53765,258399999.0
2008-11-24 14:30:00,0.5376,0.5391,0.5371,0.5388,358100000.0
2008-11-24 14:35:00,0.5388,0.5392,0.53825,0.5392,96800000.0
2008-11-24 14:40:00,0.5391,0.54005,0.539,0.54005,163800000.0
2008-11-24 14:45:00,0.54015,0.54025,0.53945,0.53945,188400000.0
2008-11-24 14:50:00,0.5395,0.5398,0.53882,0.53955,167400000.0
2008-11-24 14:55:00,0.5396,0.5397,0.53955,0.53965,22400000.0
2008-11-24 15:00:00,0.53965,0.5403,0.5396,0.5402,50600000.0
2008-11-24 15:05:00,0.54005,0.5409,0.54005,0.5404,185200000.0
2008-11-24 15:10:00,0.5403,0.5409,0.5402,0.5405,80600000.0
2008-11-24 15:15:00,0.5406,0.5411,0.54045,0.5407,129000000.0
2008-11-24 15:20:00,0.54031,0.5411,0.5401,0.5407,228000003.0
2008-11-24 15:25:00,0.5407,0.5407,0.54005,0.54025,282599999.0
2008-11-24 15:30:00,0.5403,0.5405,0.538,0.53815,220600000.0
2008-11-24 15:35:00,0.5384,0.5387,0.53775,0.53835,216000000.0
2008-11-24 15:40:00,0.5384,0.5387,0.53745,0.538,153400000.0
2008-11-24 15:45:00,0.538,0.53805,0.5365,0.537,139200000.0
2008-11-24 15:50:00,0.537,0.5376,0.53689,0.5374,191600000.0
2008-11-24 15:55:00,0.5374,0.5375,0.5372,0.53725,134800000.0
2008-11-24 16:00:00,0.5374,0.5375,0.5362,0.53655,260200000.0
2008-11-24 16:05:00,0.5365,0.53725,0.5364,0.5371,164400000.0
2008-11-24 16:10:00,0.5371,0.53925,0.537,0.53825,202800000.0
2008-11-24 16:15:00,0.5382,0.53885,0.5381,0.5385,440800000.0
2008-11-24 16:20:00,0.5385,0.53875,0.5382,0.53855,174600000.0
2008-11-24 16:25:00,0.5385,0.5387,0.5385,0.53865,21400000.0
2008-11-24 16:30:00,0.5387,0.5389,0.53821,0.5389,313800000.0
2008-11-24 16:35:00,0.5389,0.5396,0.5387,0.53925,271400000.0
2008-11-24 16:40:00,0.5392,0.53925,0.53815,0.5386,273000000.0
2008-11-24 16:45:00,0.53855,0.5394,0.53845,0.5389,384000000.0
2008-11-24 16:50:00,0.5389,0.5394,0.53875,0.5393,172000000.0
2008-11-24 16:55:00,0.5393,0.5398,0.53905,0.5398,133400000.0
2008-11-24 17:00:00,0.5398,0.5409,0.5398,0.5408,213200000.0
2008-11-24 17:05:00,0.5408,0.5411,0.54015,0.541,263000000.0
2008-11-24 17:10:00,0.541,0.5413,0.5404,0.5407,475000000.0
2008-11-24 17:15:00,0.5408,0.5416,0.5407,0.54145,212000000.0
2008-11-24 17:20:00,0.54145,0.5421,0.54145,0.54185,208400000.0
2008-11-24 17:25:00,0.54175,0.5431,0.54165,0.54285,478200001.0
2008-11-24 17:30:00,0.5428,0.54405,0.5428,0.54355,825799998.0
2008-11-24 17:35:00,0.54355,0.54385,0.54285,0.54345,553400005.0
2008-11-24 17:40:00,0.5434,0.5445,0.5429,0.5443,332800000.0
2008-11-24 17:45:00,0.54435,0.54525,0.5442,0.5449,274200000.0
2008-11-24 17:50:00,0.545,0.545,0.5437,0.5438,272000000.0
2008-11-24 17:55:00,0.5437,0.5472,0.5436,0.547,404400000.0
2008-11-24 18:00:00,0.547,0.54715,0.5458,0.546,612000000.0
2008-11-24 18:05:00,0.546,0.5469,0.5454,0.54585,272000000.0
2008-11-24 18:10:00,0.546,0.5461,0.5453,0.54595,1439599982.0
2008-11-24 18:15:00,0.546,0.54655,0.54535,0.54615,338599999.0
2008-11-24 18:20:00,0.54595,0.5465,0.54505,0.5463,348000004.0
2008-11-24 18:25:00,0.5463,0.54725,0.54615,0.5472,244000000.0
2008-11-24 18:30:00,0.54715,0.54745,0.5462,0.5474,339999999.0
2008-11-24 18:35:00,0.54735,0.54735,0.5463,0.5466,1311199989.0
2008-11-24 18:40:00,0.54665,0.547,0.54655,0.5467,358400000.0
2008-11-24 18:45:00,0.54605,0.547,0.546,0.54675,142000000.0
2008-11-24 18:50:00,0.5467,0.5468,0.54615,0.5467,104800000.0
2008-11-24 18:55:00,0.54675,0.54685,0.54635,0.54675,76400000.0
2008-11-24 19:00:00,0.54665,0.54675,0.5463,0.54635,44000000.0
2008-11-24 19:05:00,0.54635,0.5466,0.54515,0.54515,85600000.0
2008-11-24 19:10:00,0.5452,0.5452,0.54415,0.5443,68400000.0
2008-11-24 19:15:00,0.5444,0.54445,0.54255,0.5433,142400000.0
2008-11-24 19:20:00,0.54355,0.5437,0.5417,0.54175,408200004.0
2008-11-24 19:25:00,0.5417,0.5421,0.54155,0.5421,107800000.0
2008-11-24 19:30:00,0.5421,0.54365,0.5421,0.5435,146200000.0
2008-11-24 19:35:00,0.5435,0.54365,0.54275,0.54305,194400000.0
2008-11-24 19:40:00,0.54295,0.5432,0.5427,0.5431,375400000.0
2008-11-24 19:45:00,0.5432,0.54385,0.5432,0.5435,79000000.0
2008-11-24 19:50:00,0.5436,0.54535,0.5435,0.5446,215400000.0
2008-11-24 19:55:00,0.5448,0.5455,0.54405,0.54445,263600000.0
2008-11-24 20:00:00,0.5448,0.5448,0.54345,0.5443,130200000.0
2008-11-24 20:05:00,0.5443,0.54505,0.54365,0.54365,61400000.0
2008-11-24 20:10:00,0.5438,0.5438,0.5423,0.5427,38800000.0
2008-11-24 20:15:00,0.54265,0.543,0.5425,0.5429,95800000.0
2008-11-24 20:20:00,0.54305,0.54335,0.54305,0.5433,20200000.0
2008-11-24 20:25:00,0.54295,0.54425,0.54295,0.54415,163800000.0
2008-11-24 20:30:00,0.54415,0.5449,0.54404,0.54436,77600000.0
2008-11-24 20:35:00,0.54475,0.54575,0.5445,0.5451,50200000.0
2008-11-24 20:40:00,0.54525,0.5453,0.54364,0.54364,79200000.0
2008-11-24 20:45:00,0.5444,0.5444,0.5438,0.5439,40600000.0
2008-11-24 20:50:00,0.5439,0.54415,0.5439,0.5439,51000000.0
2008-11-24 20:55:00,0.54372,0.5446,0.5436,0.54445,80000000.0
2008-11-24 21:00:00,0.54465,0.54605,0.54415,0.54415,64000000.0
2008-11-24 21:05:00,0.54425,0.54455,0.5439,0.54395,25200000.0
2008-11-24 21:10:00,0.54395,0.54395,0.5409,0.5417,110600000.0
2008-11-24 21:15:00,0.5417,0.5436,0.5416,0.5436,101800000.0
2008-11-24 21:20:00,0.5434,0.54445,0.54295,0.5439,58400000.0
2008-11-24 21:25:00,0.5439,0.5439,0.54285,0.54315,48200000.0
2008-11-24 21:30:00,0.54315,0.5446,0.54315,0.5443,80400000.0
2008-11-24 21:35:00,0.54445,0.54445,0.54299,0.54425,61000000.0
2008-11-24 21:40:00,0.5442,0.54477,0.5431,0.5432,55200000.0
2008-11-24 21:45:00,0.5432,0.544,0.54264,0.54287,65400000.0
2008-11-24 21:50:00,0.54306,0.54365,0.5426,0.5429,139800000.0
2008-11-24 21:55:00,0.54295,0.5433,0.54295,0.5432,69800000.0
2008-11-24 22:00:00,0.54335,0.54435,0.5432,0.5439,136400000.0
2008-11-24 22:05:00,0.5439,0.54405,0.5439,0.54395,26200000.0
2008-11-24 22:10:00,0.54415,0.5447,0.54405,0.5445,93400000.0
2008-11-24 22:15:00,0.5445,0.5445,0.54385,0.5441,39000000.0
2008-11-24 22:20:00,0.54425,0.5458,0.54425,0.5458,81800000.0
2008-11-24 22:25:00,0.5457,0.54715,0.5456,0.5467,234200000.0
2008-11-24 22:30:00,0.5467,0.5467,0.5457,0.546,271400000.0
2008-11-24 22:35:00,0.5459,0.54625,0.5458,0.5461,57400000.0
2008-11-24 22:40:00,0.546,0.5473,0.546,0.5473,75200000.0
2008-11-24 22:45:00,0.54715,0.5473,0.5466,0.547,558600002.0
2008-11-24 22:50:00,0.547,0.54735,0.54565,0.54635,96400000.0
2008-11-24 22:55:00,0.54635,0.54675,0.5458,0.5465,73700000.0
2008-11-24 23:00:00,0.5466,0.5466,0.5458,0.54605,24200000.0
2008-11-24 23:05:00,0.54615,0.54685,0.54595,0.54655,24000000.0
2008-11-24 23:10:00,0.54663,0.54705,0.54648,0.54675,25000000.0
2008-11-24 23:15:00,0.5466,0.5479,0.5466,0.5474,46400000.0
2008-11-24 23:20:00,0.54775,0.5479,0.54745,0.5477,129000000.0
2008-11-24 23:25:00,0.5477,0.5477,0.54688,0.5477,117800000.0
2008-11-24 23:30:00,0.54755,0.54755,0.5472,0.5473,180600000.0
2008-11-24 23:35:00,0.5473,0.54765,0.5467,0.54735,97000000.0
2008-11-24 23:40:00,0.5474,0.54752,0.54679,0.54735,26600000.0
2008-11-24 23:45:00,0.54735,0.54745,0.5472,0.54745,247400000.0
2008-11-24 23:50:00,0.54705,0.5479,0.54705,0.54736,63800000.0
2008-11-24 23:55:00,0.5477,0.549,0.5469,0.5489,112200000.0
2008-11-25 00:00:00,0.549,0.54965,0.5482,0.54935,71400000.0
2008-11-25 00:05:00,0.54935,0.54955,0.5492,0.54925,53800000.0
2008-11-25 00:10:00,0.5493,0.5495,0.54887,0.54887,45200000.0
2008-11-25 00:15:00,0.54945,0.5508,0.54895,0.54895,467600000.0
2008-11-25 00:20:00,0.54915,0.5501,0.54905,0.55,108000000.0
2008-11-25 00:25:00,0.55005,0.5508,0.54985,0.5506,225000001.0
2008-11-25 00:30:00,0.5506,0.5507,0.55017,0.5506,49200000.0
2008-11-25 00:35:00,0.5506,0.5506,0.5495,0.55015,140400000.0
2008-11-25 00:40:00,0.55015,0.5503,0.5487,0.54905,42400000.0
2008-11-25 00:45:00,0.54905,0.5494,0.54845,0.54855,166200000.0
2008-11-25 00:50:00,0.5487,0.54885,0.5485,0.5485,44000000.0
2008-11-25 00:55:00,0.5485,0.54875,0.5485,0.5487,396600000.0
2008-11-25 01:00:00,0.5487,0.5488,0.5485,0.54855,56000000.0
2008-11-25 01:05:00,0.5485,0.54865,0.54785,0.54865,37600000.0
2008-11-25 01:10:00,0.54905,0.54915,0.54825,0.54825,85600000.0
2008-11-25 01:15:00,0.54825,0.54875,0.548,0.548,80800000.0
2008-11-25 01:20:00,0.548,0.54805,0.5477,0.5477,55400000.0
2008-11-25 01:25:00,0.5477,0.548,0.54615,0.5462,383400000.0
2008-11-25 01:30:00,0.54635,0.5466,0.54625,0.5466,59400000.0
2008-11-25 01:35:00,0.5466,0.5468,0.54595,0.54625,41400000.0
2008-11-25 01:40:00,0.54625,0.54675,0.5455,0.5467,76600000.0
2008-11-25 01:45:00,0.54685,0.54725,0.54685,0.547,26600000.0
2008-11-25 01:50:00,0.547,0.5473,0.547,0.5473,33600000.0
2008-11-25 01:55:00,0.54725,0.54745,0.54555,0.54695,51400000.0
2008-11-25 02:00:00,0.54695,0.54715,0.54675,0.5468,30800000.0
2008-11-25 02:05:00,0.5469,0.547,0.5466,0.54665,88200000.0
2008-11-25 02:10:00,0.5465,0.5465,0.54525,0.54545,41200000.0
2008-11-25 02:15:00,0.54545,0.5465,0.5454,0.54645,71200000.0
2008-11-25 02:20:00,0.5465,0.5469,0.5452,0.5469,64800000.0
2008-11-25 02:25:00,0.54685,0.54685,0.5458,0.54595,131400000.0
2008-11-25 02:30:00,0.54595,0.54615,0.54565,0.54605,222400000.0
2008-11-25 02:35:00,0.54605,0.54605,0.5449,0.5449,76000000.0
2008-11-25 02:40:00,0.5449,0.5449,0.54384,0.54385,99000000.0
2008-11-25 02:45:00,0.54385,0.54385,0.54328,0.5436,39800000.0
2008-11-25 02:50:00,0.54361,0.54395,0.54322,0.54375,39400000.0
2008-11-25 02:55:00,0.5437,0.54495,0.5437,0.5445,150400000.0
2008-11-25 03:00:00,0.54445,0.5451,0.54445,0.5451,284400000.0
2008-11-25 03:05:00,0.54505,0.54515,0.5444,0.5444,167000000.0
2008-11-25 03:10:00,0.5445,0.5445,0.5431,0.5432,238800000.0
2008-11-25 03:15:00,0.5432,0.54355,0.54257,0.54355,142400000.0
2008-11-25 03:20:00,0.54344,0.5441,0.54321,0.5441,183600000.0
2008-11-25 03:25:00,0.5441,0.54455,0.54394,0.54397,188400000.0
2008-11-25 03:30:00,0.54398,0.54525,0.5437,0.5451,241800000.0
2008-11-25 03:35:00,0.5451,0.54565,0.5451,0.54536,129200000.0
2008-11-25 03:40:00,0.5457,0.5457,0.5449,0.54495,150400000.0
2008-11-25 03:45:00,0.54495,0.54505,0.5449,0.5449,31200000.0
2008-11-25 03:50:00,0.5449,0.5449,0.54398,0.5444,60000000.0
2008-11-25 03:55:00,0.54377,0.5444,0.54364,0.5443,59800000.0
2008-11-25 04:00:00,0.54425,0.5449,0.54385,0.54445,386000000.0
2008-11-25 04:05:00,0.54445,0.54575,0.54385,0.5445,113400000.0
2008-11-25 04:10:00,0.54455,0.5464,0.5443,0.546,155200000.0
2008-11-25 04:15:00,0.54595,0.54645,0.54595,0.54615,99600000.0
2008-11-25 04:20:00,0.546,0.5462,0.5455,0.5455,83400000.0
2008-11-25 04:25:00,0.5455,0.5459,0.54505,0.5453,67400000.0
2008-11-25 04:30:00,0.54535,0.5458,0.54525,0.5456,57600000.0
2008-11-25 04:35:00,0.54555,0.54585,0.54555,0.5457,59600000.0
2008-11-25 04:40:00,0.5457,0.5457,0.5449,0.54537,80400000.0
2008-11-25 04:45:00,0.54514,0.5457,0.54486,0.54495,59200000.0
2008-11-25 04:50:00,0.54495,0.54495,0.54428,0.5446,70800000.0
2008-11-25 04:55:00,0.54465,0.5449,0.54445,0.5449,161200000.0
2008-11-25 05:00:00,0.54495,0.5451,0.5443,0.5448,70000000.0
2008-11-25 05:05:00,0.54495,0.54495,0.544,0.5442,37400000.0
2008-11-25 05:10:00,0.54425,0.54476,0.54421,0.54446,49400000.0
2008-11-25 05:15:00,0.54435,0.54455,0.54415,0.5442,53600000.0
2008-11-25 05:20:00,0.5442,0.54445,0.54382,0.544,85000000.0
2008-11-25 05:25:00,0.54405,0.54565,0.54305,0.5434,263000000.0
2008-11-25 05:30:00,0.5434,0.5434,0.54025,0.5421,280600000.0
2008-11-25 05:35:00,0.5421,0.5426,0.5414,0.542,237100000.0
2008-11-25 05:40:00,0.54195,0.54195,0.5407,0.54145,76000000.0
2008-11-25 05:45:00,0.5411,0.54175,0.5411,0.5414,44400000.0
2008-11-25 05:50:00,0.54155,0.54195,0.54145,0.5416,76800000.0
2008-11-25 05:55:00,0.5417,0.5417,0.5402,0.54035,499400000.0
2008-11-25 06:00:00,0.54035,0.5412,0.53895,0.541,242599999.0
2008-11-25 06:05:00,0.5411,0.5412,0.54,0.5407,135000000.0
2008-11-25 06:10:00,0.54035,0.5414,0.54035,0.54135,32400000.0
2008-11-25 06:15:00,0.54096,0.54145,0.5406,0.54145,79400000.0
2008-11-25 06:20:00,0.54145,0.5415,0.54125,0.54135,79000000.0
2008-11-25 06:25:00,0.54135,0.5418,0.54072,0.5416,71200000.0
2008-11-25 06:30:00,0.54145,0.54186,0.54126,0.5416,102800000.0
2008-11-25 06:35:00,0.54165,0.5417,0.5415,0.54155,18800000.0
2008-11-25 06:40:00,0.54155,0.54165,0.54027,0.54134,152400000.0
2008-11-25 06:45:00,0.5414,0.54245,0.54098,0.54245,196000000.0
2008-11-25 06:50:00,0.5424,0.5432,0.54205,0.5426,388200000.0
2008-11-25 06:55:00,0.5426,0.5426,0.5426,0.5426,35200000.0
2008-11-25 07:00:00,0.5426,0.5426,0.54205,0.54215,60600000.0
2008-11-25 07:05:00,0.54215,0.54235,0.54185,0.5422,100200000.0
2008-11-25 07:10:00,0.5422,0.54255,0.5422,0.5423,24600000.0
2008-11-25 07:15:00,0.5423,0.5432,0.5423,0.54265,200000000.0
2008-11-25 07:20:00,0.54285,0.5432,0.54205,0.54205,151200000.0
2008-11-25 07:25:00,0.54205,0.54252,0.54188,0.54245,123400000.0
2008-11-25 07:30:00,0.54245,0.54265,0.54195,0.5423,107400000.0
2008-11-25 07:35:00,0.5423,0.54265,0.5422,0.5422,202800000.0
2008-11-25 07:40:00,0.5422,0.54265,0.5411,0.5425,256200000.0
2008-11-25 07:45:00,0.54255,0.5432,0.5422,0.54225,608800011.0
2008-11-25 07:50:00,0.54205,0.5422,0.5419,0.542,72600000.0
2008-11-25 07:55:00,0.542,0.542,0.54142,0.54142,201200000.0
2008-11-25 08:00:00,0.542,0.5423,0.54139,0.54209,185400000.0
2008-11-25 08:05:00,0.5422,0.5426,0.542,0.5423,172200000.0
2008-11-25 08:10:00,0.5423,0.54255,0.54225,0.5423,686800000.0
2008-11-25 08:15:00,0.5424,0.5426,0.54205,0.5421,126000000.0
2008-11-25 08:20:00,0.5422,0.54255,0.54195,0.54205,60800000.0
2008-11-25 08:25:00,0.54195,0.54195,0.54065,0.54105,95199999.0
2008-11-25 08:30:00,0.54105,0.54225,0.54095,0.5412,43600000.0
2008-11-25 08:35:00,0.54105,0.54185,0.54095,0.5412,58200000.0
2008-11-25 08:40:00,0.5411,0.54275,0.5411,0.54215,71800000.0
2008-11-25 08:45:00,0.54215,0.5428,0.5414,0.5414,170400000.0
2008-11-25 08:50:00,0.5415,0.5415,0.54,0.5401,294600000.0
2008-11-25 08:55:00,0.5403,0.54045,0.53875,0.5391,387600000.0
2008-11-25 09:00:00,0.5391,0.5391,0.5383,0.5385,108000000.0
2008-11-25 09:05:00,0.5385,0.5387,0.538,0.5382,92000000.0
2008-11-25 09:10:00,0.53815,0.53895,0.53815,0.5388,88000000.0
2008-11-25 09:15:00,0.53875,0.53885,0.53831,0.53885,269400000.0
2008-11-25 09:20:00,0.53895,0.5397,0.53855,0.53855,100200000.0
2008-11-25 09:25:00,0.53865,0.53875,0.53815,0.5387,239200000.0
2008-11-25 09:30:00,0.5387,0.5387,0.53791,0.53825,692000020.0
2008-11-25 09:35:00,0.53845,0.541,0.53845,0.53975,316800000.0
2008-11-25 09:40:00,0.53975,0.5401,0.5381,0.5395,792399992.0
2008-11-25 09:45:00,0.5395,0.54115,0.5395,0.5403,260900000.0
2008-11-25 09:50:00,0.5403,0.5414,0.5403,0.5407,125000000.0
2008-11-25 09:55:00,0.5407,0.5407,0.5396,0.53965,361600014.0
2008-11-25 10:00:00,0.53965,0.53965,0.53865,0.5392,485400000.0
2008-11-25 10:05:00,0.5392,0.5395,0.5384,0.5386,551999996.0
2008-11-25 10:10:00,0.5387,0.53875,0.53765,0.5384,973400001.0
2008-11-25 10:15:00,0.5384,0.5385,0.5382,0.53845,137800000.0
2008-11-25 10:20:00,0.53845,0.53935,0.5384,0.539,89800000.0
2008-11-25 10:25:00,0.53895,0.53895,0.53855,0.5388,76200000.0
2008-11-25 10:30:00,0.53895,0.5397,0.5388,0.53915,355399999.0
2008-11-25 10:35:00,0.53925,0.53945,0.5392,0.5392,1817599982.0
2008-11-25 10:40:00,0.5393,0.5393,0.53835,0.53845,224599996.0
2008-11-25 10:45:00,0.5385,0.5386,0.5376,0.5376,132200000.0
2008-11-25 10:50:00,0.53765,0.53795,0.53765,0.53765,168400000.0
2008-11-25 10:55:00,0.53775,0.53805,0.5356,0.53625,491400000.0
2008-11-25 11:00:00,0.5362,0.5369,0.53565,0.53635,424700000.0
2008-11-25 11:05:00,0.53635,0.53785,0.53625,0.53785,315000000.0
2008-11-25 11:10:00,0.53785,0.53805,0.5371,0.53725,764000000.0
2008-11-25 11:15:00,0.53725,0.5374,0.53565,0.53585,335200000.0
2008-11-25 11:20:00,0.53585,0.53585,0.53445,0.53465,445199984.0
2008-11-25 11:25:00,0.53475,0.53485,0.5345,0.53465,41800000.0
2008-11-25 11:30:00,0.53465,0.5353,0.53465,0.53515,320200000.0
2008-11-25 11:35:00,0.53515,0.53595,0.5351,0.53545,299200000.0
2008-11-25 11:40:00,0.5355,0.5369,0.53535,0.53665,199400000.0
2008-11-25 11:45:00,0.53665,0.5368,0.5365,0.53655,118800000.0
2008-11-25 11:50:00,0.53655,0.5367,0.53645,0.53645,41000000.0
2008-11-25 11:55:00,0.53645,0.5375,0.53635,0.5375,101600000.0
2008-11-25 12:00:00,0.53745,0.53775,0.53725,0.5373,98000000.0
2008-11-25 12:05:00,0.5373,0.53755,0.53635,0.5366,316800000.0
2008-11-25 12:10:00,0.53655,0.5366,0.5351,0.53525,214200002.0
2008-11-25 12:15:00,0.53525,0.53705,0.53525,0.53635,263000000.0
2008-11-25 12:20:00,0.53635,0.5373,0.53635,0.53695,237400000.0
2008-11-25 12:25:00,0.53695,0.53715,0.5365,0.53715,201600000.0
2008-11-25 12:30:00,0.53725,0.5389,0.53705,0.53705,198600000.0
2008-11-25 12:35:00,0.5371,0.5375,0.53685,0.5373,301399999.0
2008-11-25 12:40:00,0.53725,0.538,0.53725,0.538,76000000.0
2008-11-25 12:45:00,0.5378,0.538,0.5373,0.53765,161000000.0
2008-11-25 12:50:00,0.5377,0.53805,0.5375,0.5377,91400000.0
2008-11-25 12:55:00,0.5377,0.538,0.53735,0.5376,141200000.0
2008-11-25 13:00:00,0.5376,0.5386,0.5368,0.537,154000000.0
2008-11-25 13:05:00,0.537,0.5375,0.5361,0.537,403600000.0
2008-11-25 13:10:00,0.537,0.5375,0.537,0.53705,188800000.0
2008-11-25 13:15:00,0.53725,0.53755,0.53705,0.53725,162200000.0
2008-11-25 13:20:00,0.53725,0.5376,0.53725,0.53745,167800000.0
2008-11-25 13:25:00,0.5374,0.5383,0.5372,0.53765,349800000.0
2008-11-25 13:30:00,0.5377,0.53915,0.5377,0.53875,258800000.0
2008-11-25 13:35:00,0.53875,0.539,0.5379,0.53855,121000000.0
2008-11-25 13:40:00,0.5387,0.54095,0.5381,0.5405,207000000.0
2008-11-25 13:45:00,0.5406,0.54105,0.54,0.54035,251800000.0
2008-11-25 13:50:00,0.54035,0.54075,0.54025,0.5403,170200000.0
2008-11-25 13:55:00,0.5403,0.54225,0.54015,0.5413,577399998.0
2008-11-25 14:00:00,0.54125,0.5429,0.54125,0.5418,695799998.0
2008-11-25 14:05:00,0.54175,0.5419,0.5409,0.54095,85000000.0
2008-11-25 14:10:00,0.54095,0.5414,0.54065,0.54085,191600000.0
2008-11-25 14:15:00,0.54085,0.54105,0.54045,0.54045,99800000.0
2008-11-25 14:20:00,0.5405,0.54075,0.5401,0.5405,401400000.0
2008-11-25 14:25:00,0.5405,0.5405,0.53995,0.54005,304400000.0
2008-11-25 14:30:00,0.53995,0.5403,0.5395,0.54,103600000.0
2008-11-25 14:35:00,0.54,0.54045,0.5398,0.5404,93600000.0
2008-11-25 14:40:00,0.5404,0.54135,0.5395,0.53965,213800000.0
2008-11-25 14:45:00,0.53985,0.54035,0.53705,0.5378,326800000.0
2008-11-25 14:50:00,0.53745,0.53915,0.53735,0.53915,290400000.0
2008-11-25 14:55:00,0.5392,0.53965,0.53875,0.5395,821600000.0
2008-11-25 15:00:00,0.5395,0.5396,0.5384,0.5386,470200000.0
2008-11-25 15:05:00,0.5386,0.5386,0.53705,0.5381,996300000.0
2008-11-25 15:10:00,0.53745,0.53845,0.53715,0.53845,273200000.0
2008-11-25 15:15:00,0.53845,0.542,0.53845,0.54185,364600000.0
2008-11-25 15:20:00,0.54185,0.5428,0.54135,0.5419,234200000.0
2008-11-25 15:25:00,0.54205,0.5423,0.54175,0.54205,77400000.0
2008-11-25 15:30:00,0.54205,0.54435,0.5415,0.5442,284400006.0
2008-11-25 15:35:00,0.5442,0.5461,0.5442,0.5461,364600001.0
2008-11-25 15:40:00,0.5461,0.5482,0.5454,0.5481,389900000.0
2008-11-25 15:45:00,0.5481,0.54905,0.5475,0.5483,351799999.0
2008-11-25 15:50:00,0.5482,0.5482,0.54745,0.5478,1052599985.0
2008-11-25 15:55:00,0.54785,0.5493,0.54785,0.5483,315800000.0
2008-11-25 16:00:00,0.5483,0.54975,0.5483,0.5496,387700000.0
2008-11-25 16:05:00,0.5496,0.5516,0.5489,0.5516,670600000.0
2008-11-25 16:10:00,0.5516,0.5569,0.5516,0.5567,561400000.0
2008-11-25 16:15:00,0.5567,0.55855,0.5559,0.55775,517100000.0
2008-11-25 16:20:00,0.5577,0.5577,0.55535,0.5557,708400007.0
2008-11-25 16:25:00,0.5557,0.55655,0.5544,0.5547,1123000000.0
2008-11-25 16:30:00,0.5547,0.55525,0.55175,0.55305,659600001.0
2008-11-25 16:35:00,0.553,0.55335,0.5502,0.5511,1036199998.0
2008-11-25 16:40:00,0.5511,0.5527,0.54995,0.55015,824400000.0
2008-11-25 16:45:00,0.5501,0.55015,0.54815,0.5501,527200000.0
2008-11-25 16:50:00,0.55015,0.5505,0.54955,0.5499,880399997.0
2008-11-25 16:55:00,0.5499,0.5499,0.54745,0.5482,832200000.0
2008-11-25 17:00:00,0.5482,0.55115,0.5478,0.55005,473200000.0
2008-11-25 17:05:00,0.5502,0.5518,0.5498,0.5515,399800000.0
2008-11-25 17:10:00,0.5514,0.5518,0.55,0.5507,834600000.0
2008-11-25 17:15:00,0.5506,0.5506,0.54865,0.5497,719800000.0
2008-11-25 17:20:00,0.54975,0.5506,0.54975,0.5498,401400000.0
2008-11-25 17:25:00,0.5499,0.5515,0.5499,0.5506,625000000.0
2008-11-25 17:30:00,0.55065,0.55185,0.5491,0.5517,718999999.0
2008-11-25 17:35:00,0.55105,0.55145,0.55005,0.5502,405600000.0
2008-11-25 17:40:00,0.55005,0.5502,0.54905,0.5491,785800000.0
2008-11-25 17:45:00,0.5491,0.5491,0.5474,0.5474,915599999.0
2008-11-25 17:50:00,0.5474,0.5475,0.5454,0.5458,810200000.0
2008-11-25 17:55:00,0.54595,0.5475,0.5411,0.54305,691500003.0
2008-11-25 18:00:00,0.543,0.5465,0.543,0.5453,727200000.0
2008-11-25 18:05:00,0.54535,0.5454,0.541,0.54205,946200000.0
2008-11-25 18:10:00,0.542,0.5432,0.542,0.5425,756600000.0
2008-11-25 18:15:00,0.54245,0.54345,0.5414,0.54195,734600000.0
2008-11-25 18:20:00,0.54195,0.54395,0.5418,0.54375,701600000.0
2008-11-25 18:25:00,0.54375,0.54485,0.54335,0.5445,544600015.0
2008-11-25 18:30:00,0.54445,0.546,0.5443,0.5454,376400000.0
2008-11-25 18:35:00,0.5454,0.54575,0.5437,0.54425,905199990.0
2008-11-25 18:40:00,0.5443,0.5465,0.54415,0.5465,605400000.0
2008-11-25 18:45:00,0.54645,0.54785,0.54605,0.5464,951400000.0
2008-11-25 18:50:00,0.54645,0.547,0.54445,0.5462,1159400010.0
2008-11-25 18:55:00,0.5462,0.54765,0.5459,0.54615,617200000.0
2008-11-25 19:00:00,0.54615,0.54735,0.5458,0.5458,147000000.0
2008-11-25 19:05:00,0.54595,0.54595,0.5438,0.5447,1134000008.0
2008-11-25 19:10:00,0.5449,0.5449,0.5441,0.5442,979800025.0
2008-11-25 19:15:00,0.5442,0.5445,0.5442,0.54425,175400000.0
2008-11-25 19:20:00,0.5443,0.5443,0.5431,0.5432,3384199939.0
2008-11-25 19:25:00,0.5432,0.5435,0.54145,0.54255,444200000.0
2008-11-25 19:30:00,0.5428,0.5454,0.54235,0.54285,215200000.0
2008-11-25 19:35:00,0.5429,0.5434,0.5425,0.5434,114400000.0
2008-11-25 19:40:00,0.5434,0.5442,0.54259,0.5442,132400000.0
2008-11-25 19:45:00,0.5442,0.545,0.54295,0.5437,277800000.0
2008-11-25 19:50:00,0.5437,0.5437,0.54305,0.5437,425600000.0
2008-11-25 19:55:00,0.5437,0.5437,0.54305,0.5435,203600000.0
2008-11-25 20:00:00,0.54355,0.5436,0.54315,0.5434,226400000.0
2008-11-25 20:05:00,0.5434,0.5434,0.54205,0.54275,111600000.0
2008-11-25 20:10:00,0.5427,0.54355,0.5427,0.54355,77800000.0
2008-11-25 20:15:00,0.54355,0.54435,0.54335,0.54435,77200000.0
2008-11-25 20:20:00,0.54435,0.54615,0.5442,0.5447,182000000.0
2008-11-25 20:25:00,0.5447,0.5456,0.5447,0.5455,66400000.0
2008-11-25 20:30:00,0.5457,0.54645,0.54445,0.5453,206800000.0
2008-11-25 20:35:00,0.54565,0.54635,0.5454,0.54595,66400000.0
2008-11-25 20:40:00,0.54625,0.547,0.546,0.5463,99600000.0
2008-11-25 20:45:00,0.5463,0.5465,0.54571,0.5463,102800000.0
2008-11-25 20:50:00,0.5462,0.5465,0.5461,0.54645,134800000.0
2008-11-25 20:55:00,0.54645,0.54655,0.5458,0.5459,84200000.0
2008-11-25 21:00:00,0.5459,0.5462,0.5449,0.5462,110800000.0
2008-11-25 21:05:00,0.54625,0.54655,0.5435,0.5437,122200000.0
2008-11-25 21:10:00,0.5437,0.5443,0.54105,0.5417,240400000.0
2008-11-25 21:15:00,0.5417,0.5417,0.5388,0.5406,334000000.0
2008-11-25 21:20:00,0.54055,0.54195,0.5404,0.54105,355400000.0
2008-11-25 21:25:00,0.54115,0.5419,0.54015,0.5411,124000000.0
2008-11-25 21:30:00,0.5411,0.5414,0.54,0.5413,183800000.0
2008-11-25 21:35:00,0.5413,0.5422,0.54115,0.54205,192400000.0
2008-11-25 21:40:00,0.54225,0.5437,0.54145,0.54315,126200000.0
2008-11-25 21:45:00,0.5435,0.54395,0.5419,0.54255,210600000.0
2008-11-25 21:50:00,0.54285,0.54285,0.54165,0.5425,123999999.0
2008-11-25 21:55:00,0.5426,0.54515,0.5425,0.54495,116000000.0
2008-11-25 22:00:00,0.5451,0.5469,0.54455,0.5462,48400000.0
2008-11-25 22:05:00,0.5464,0.547,0.5456,0.54565,176400000.0
2008-11-25 22:10:00,0.5456,0.5464,0.54555,0.5458,108600000.0
2008-11-25 22:15:00,0.5459,0.5471,0.5458,0.5466,203400000.0
2008-11-25 22:20:00,0.54665,0.5468,0.546,0.54605,77600000.0
2008-11-25 22:25:00,0.546,0.5474,0.5457,0.5473,82200000.0
2008-11-25 22:30:00,0.54785,0.55,0.54785,0.5487,123500000.0
2008-11-25 22:35:00,0.5487,0.54985,0.54855,0.54865,126600000.0
2008-11-25 22:40:00,0.54865,0.5512,0.54855,0.5512,137200000.0
2008-11-25 22:45:00,0.55135,0.5516,0.54995,0.5507,181600000.0
2008-11-25 22:50:00,0.5505,0.5507,0.54935,0.54935,85800000.0
2008-11-25 22:55:00,0.54906,0.54934,0.5472,0.5486,99200000.0
2008-11-25 23:00:00,0.54845,0.5486,0.5474,0.5474,64200000.0
2008-11-25 23:05:00,0.5475,0.5476,0.5475,0.5475,44800000.0
2008-11-25 23:10:00,0.5475,0.5475,0.5469,0.547,110800000.0
2008-11-25 23:15:00,0.547,0.54785,0.5468,0.54755,131600000.0
2008-11-25 23:20:00,0.5476,0.5476,0.5464,0.5467,84400000.0
2008-11-25 23:25:00,0.54705,0.5475,0.54645,0.547,360000000.0
2008-11-25 23:30:00,0.547,0.54725,0.546,0.54725,44800000.0
2008-11-25 23:35:00,0.54715,0.54745,0.54619,0.54648,38600000.0
2008-11-25 23:40:00,0.54635,0.54715,0.54632,0.54695,37000000.0
2008-11-25 23:45:00,0.5472,0.5479,0.54685,0.5478,442400000.0
2008-11-25 23:50:00,0.5472,0.54782,0.5472,0.5474,76800000.0
2008-11-25 23:55:00,0.54731,0.54775,0.54695,0.5477,258400000.0
2008-11-26 00:00:00,0.5477,0.54775,0.54735,0.5476,13200000.0
2008-11-26 00:05:00,0.54735,0.548,0.54704,0.5476,54400000.0
2008-11-26 00:10:00,0.54779,0.5487,0.5477,0.54865,71600000.0
2008-11-26 00:15:00,0.54895,0.54895,0.548,0.548,225200000.0
2008-11-26 00:20:00,0.548,0.54855,0.548,0.5481,46600000.0
2008-11-26 00:25:00,0.548,0.5481,0.548,0.5481,98000000.0
2008-11-26 00:30:00,0.54815,0.54815,0.548,0.548,104000000.0
2008-11-26 00:35:00,0.548,0.5482,0.548,0.5481,228800000.0
2008-11-26 00:40:00,0.5481,0.54845,0.5481,0.5483,16400000.0
2008-11-26 00:45:00,0.54825,0.5483,0.54751,0.5482,138000000.0
2008-11-26 00:50:00,0.5482,0.5483,0.54782,0.5483,133600000.0
2008-11-26 00:55:00,0.5483,0.5487,0.54815,0.5487,18800000.0
2008-11-26 01:00:00,0.5486,0.54935,0.54825,0.5486,85000000.0
2008-11-26 01:05:00,0.54865,0.5489,0.54835,0.54835,79600000.0
2008-11-26 01:10:00,0.5485,0.5485,0.54805,0.54805,24200000.0
2008-11-26 01:15:00,0.5481,0.5481,0.5465,0.5465,177400000.0
2008-11-26 01:20:00,0.5466,0.5466,0.5456,0.54565,132200000.0
2008-11-26 01:25:00,0.54565,0.5458,0.5455,0.5458,37000000.0
2008-11-26 01:30:00,0.5458,0.5473,0.5458,0.5465,94399999.0
2008-11-26 01:35:00,0.5472,0.54795,0.5459,0.5474,161000000.0
2008-11-26 01:40:00,0.54745,0.54785,0.54695,0.5478,130000000.0
2008-11-26 01:45:00,0.5478,0.54885,0.5478,0.5483,345999998.0
2008-11-26 01:50:00,0.5483,0.5483,0.5462,0.5476,369400000.0
2008-11-26 01:55:00,0.5476,0.5476,0.5459,0.546,135599999.0
2008-11-26 02:00:00,0.546,0.546,0.5449,0.5456,70800000.0
2008-11-26 02:05:00,0.5456,0.54625,0.5452,0.5452,136600000.0
2008-11-26 02:10:00,0.5453,0.54595,0.54484,0.5455,100800000.0
2008-11-26 02:15:00,0.5455,0.54575,0.5446,0.5451,274800000.0
2008-11-26 02:20:00,0.5451,0.5452,0.54425,0.54495,195200000.0
2008-11-26 02:25:00,0.54505,0.54505,0.544,0.54445,568400000.0
2008-11-26 02:30:00,0.54445,0.54495,0.54425,0.54495,150400000.0
2008-11-26 02:35:00,0.545,0.54575,0.545,0.54575,210200000.0
2008-11-26 02:40:00,0.54575,0.5474,0.54565,0.546,303200000.0
2008-11-26 02:45:00,0.54615,0.54725,0.5458,0.5472,376400000.0
2008-11-26 02:50:00,0.5472,0.54735,0.54645,0.5469,319400000.0
2008-11-26 02:55:00,0.5469,0.54825,0.5469,0.5481,197800000.0
2008-11-26 03:00:00,0.5481,0.5485,0.5474,0.54795,292800000.0
2008-11-26 03:05:00,0.5482,0.54995,0.5482,0.54895,205800000.0
2008-11-26 03:10:00,0.54885,0.54945,0.5488,0.54945,262600000.0
2008-11-26 03:15:00,0.5495,0.5504,0.5491,0.5495,205000000.0
2008-11-26 03:20:00,0.54895,0.5492,0.54785,0.54835,105600001.0
2008-11-26 03:25:00,0.54832,0.54885,0.54788,0.54875,74600000.0
2008-11-26 03:30:00,0.5488,0.54895,0.54835,0.54835,114600000.0
2008-11-26 03:35:00,0.54835,0.54865,0.5479,0.5484,172000000.0
2008-11-26 03:40:00,0.5484,0.54855,0.54715,0.54795,380000001.0
2008-11-26 03:45:00,0.54795,0.54925,0.54795,0.54905,294600000.0
2008-11-26 03:50:00,0.549,0.5502,0.549,0.54965,175000000.0
2008-11-26 03:55:00,0.54985,0.5501,0.549,0.549,186800000.0
2008-11-26 04:00:00,0.549,0.5491,0.54855,0.5488,93600000.0
2008-11-26 04:05:00,0.5488,0.5488,0.54819,0.54865,73800000.0
2008-11-26 04:10:00,0.54865,0.54865,0.54795,0.54795,190200001.0
2008-11-26 04:15:00,0.54795,0.5481,0.54575,0.5468,367000000.0
2008-11-26 04:20:00,0.54715,0.54745,0.54645,0.54655,87400000.0
2008-11-26 04:25:00,0.54658,0.5471,0.54635,0.54705,36400000.0
2008-11-26 04:30:00,0.5471,0.548,0.5471,0.54785,77800000.0
2008-11-26 04:35:00,0.5479,0.54795,0.54775,0.5478,24000000.0
2008-11-26 04:40:00,0.5478,0.5482,0.54775,0.54805,168200000.0
2008-11-26 04:45:00,0.5481,0.54825,0.548,0.548,220600000.0
2008-11-26 04:50:00,0.548,0.548,0.548,0.548,246400000.0
2008-11-26 04:55:00,0.548,0.548,0.5468,0.54705,148800000.0
2008-11-26 05:00:00,0.5474,0.5477,0.54665,0.5476,207800000.0
2008-11-26 05:05:00,0.5476,0.5484,0.54755,0.5482,106000000.0
2008-11-26 05:10:00,0.5483,0.54835,0.54725,0.5476,95200000.0
2008-11-26 05:15:00,0.5476,0.548,0.5463,0.5469,255400000.0
2008-11-26 05:20:00,0.54695,0.548,0.54695,0.5478,336399999.0
2008-11-26 05:25:00,0.54775,0.54785,0.5474,0.5475,293400000.0
2008-11-26 05:30:00,0.5475,0.5481,0.54745,0.5478,129800000.0
2008-11-26 05:35:00,0.5479,0.5481,0.54709,0.54724,119000000.0
2008-11-26 05:40:00,0.5477,0.548,0.5473,0.5479,172400000.0
2008-11-26 05:45:00,0.5479,0.548,0.54715,0.5479,51200000.0
2008-11-26 05:50:00,0.5479,0.54821,0.54704,0.54748,113600000.0
2008-11-26 05:55:00,0.54795,0.5482,0.54705,0.5472,166200000.0
2008-11-26 06:00:00,0.5472,0.5472,0.5472,0.5472,82400000.0
2008-11-26 06:05:00,0.54694,0.5473,0.54656,0.5472,108600000.0
2008-11-26 06:10:00,0.5472,0.5478,0.5472,0.5478,173200000.0
2008-11-26 06:15:00,0.5478,0.548,0.5478,0.548,37200000.0
2008-11-26 06:20:00,0.548,0.54885,0.54795,0.54835,132400000.0
2008-11-26 06:25:00,0.5484,0.5489,0.5483,0.54835,137600000.0
2008-11-26 06:30:00,0.54845,0.54865,0.5478,0.54814,90200000.0
2008-11-26 06:35:00,0.54818,0.5485,0.54818,0.5485,163200000.0
2008-11-26 06:40:00,0.5485,0.5486,0.54761,0.54855,120600000.0
2008-11-26 06:45:00,0.54834,0.5486,0.54779,0.5485,128400000.0
2008-11-26 06:50:00,0.5485,0.5486,0.5479,0.5483,464600000.0
2008-11-26 06:55:00,0.5482,0.54845,0.54761,0.54809,116200000.0
2008-11-26 07:00:00,0.54835,0.5485,0.54782,0.54831,68400000.0
2008-11-26 07:05:00,0.54845,0.54845,0.54763,0.54791,118400000.0
2008-11-26 07:10:00,0.54827,0.54854,0.54762,0.54785,183000000.0
2008-11-26 07:15:00,0.5478,0.5479,0.54711,0.5474,66600000.0
2008-11-26 07:20:00,0.54755,0.54755,0.54692,0.54745,29400000.0
2008-11-26 07:25:00,0.54745,0.5481,0.54735,0.5479,79600000.0
2008-11-26 07:30:00,0.5479,0.5479,0.54745,0.5476,48600000.0
2008-11-26 07:35:00,0.54755,0.54776,0.54661,0.5476,71000000.0
2008-11-26 07:40:00,0.54755,0.54815,0.5475,0.5479,266999999.0
2008-11-26 07:45:00,0.5479,0.54805,0.5479,0.54805,170000000.0
2008-11-26 07:50:00,0.5481,0.54815,0.54745,0.54745,73200000.0
2008-11-26 07:55:00,0.54745,0.5487,0.54705,0.54825,174999998.0
2008-11-26 08:00:00,0.54825,0.5485,0.5479,0.548,72800000.0
2008-11-26 08:05:00,0.548,0.548,0.54655,0.5467,248000000.0
2008-11-26 08:10:00,0.54705,0.54715,0.54659,0.54675,96800000.0
2008-11-26 08:15:00,0.54695,0.54695,0.5466,0.5467,186400000.0
2008-11-26 08:20:00,0.5467,0.54692,0.54639,0.5468,103800000.0
2008-11-26 08:25:00,0.54675,0.54725,0.5463,0.54665,198000001.0
2008-11-26 08:30:00,0.54655,0.54775,0.54655,0.54775,129400000.0
2008-11-26 08:35:00,0.54775,0.5482,0.5476,0.54765,57000000.0
2008-11-26 08:40:00,0.5477,0.5477,0.54745,0.5476,112200000.0
2008-11-26 08:45:00,0.54765,0.5479,0.54745,0.5475,46600000.0
2008-11-26 08:50:00,0.5475,0.54755,0.54675,0.54725,187600001.0
2008-11-26 08:55:00,0.54725,0.5473,0.547,0.5473,43600000.0
2008-11-26 09:00:00,0.54725,0.54795,0.54725,0.5478,37800000.0
2008-11-26 09:05:00,0.5478,0.5478,0.5463,0.5465,496000000.0
2008-11-26 09:10:00,0.5464,0.54725,0.54585,0.54665,161200000.0
2008-11-26 09:15:00,0.54675,0.5468,0.5458,0.5466,382200000.0
2008-11-26 09:20:00,0.5467,0.54715,0.54605,0.5469,90400000.0
2008-11-26 09:25:00,0.5469,0.5475,0.5469,0.5473,237600000.0
2008-11-26 09:30:00,0.5473,0.5474,0.54605,0.5473,175600000.0
2008-11-26 09:35:00,0.5473,0.5473,0.5467,0.5469,67400000.0
2008-11-26 09:40:00,0.5469,0.54705,0.54685,0.547,48400000.0
2008-11-26 09:45:00,0.54659,0.54735,0.54657,0.54687,591000000.0
2008-11-26 09:50:00,0.54694,0.5473,0.54675,0.5469,162400000.0
2008-11-26 09:55:00,0.5469,0.54695,0.5462,0.5464,100000000.0
2008-11-26 10:00:00,0.5464,0.5464,0.5459,0.54625,355400000.0
2008-11-26 10:05:00,0.5464,0.5478,0.54625,0.54715,230800000.0
2008-11-26 10:10:00,0.5471,0.5473,0.5463,0.5467,336400000.0
2008-11-26 10:15:00,0.54665,0.5467,0.54565,0.54585,286800000.0
2008-11-26 10:20:00,0.54585,0.5482,0.54575,0.5481,460600000.0
2008-11-26 10:25:00,0.5481,0.5481,0.547,0.54725,531200001.0
2008-11-26 10:30:00,0.54725,0.5475,0.54705,0.54735,256800000.0
2008-11-26 10:35:00,0.54735,0.54815,0.5473,0.54755,357800000.0
2008-11-26 10:40:00,0.54755,0.5488,0.54735,0.5488,343000000.0
2008-11-26 10:45:00,0.5488,0.551,0.5483,0.5493,767400000.0
2008-11-26 10:50:00,0.54935,0.5497,0.5492,0.5492,146400000.0
2008-11-26 10:55:00,0.5492,0.5502,0.54825,0.55005,345400000.0
2008-11-26 11:00:00,0.55015,0.55095,0.54985,0.5507,485000000.0
2008-11-26 11:05:00,0.5506,0.5506,0.54905,0.55025,235600000.0
2008-11-26 11:10:00,0.5503,0.55135,0.55025,0.5509,392800000.0
2008-11-26 11:15:00,0.5509,0.5509,0.5502,0.5504,85400000.0
2008-11-26 11:20:00,0.5504,0.55045,0.5496,0.55045,216400000.0
2008-11-26 11:25:00,0.5503,0.55085,0.55,0.5502,262000000.0
2008-11-26 11:30:00,0.5502,0.55105,0.54985,0.5508,360000002.0
2008-11-26 11:35:00,0.5508,0.5512,0.5508,0.5511,208000000.0
2008-11-26 11:40:00,0.5511,0.5511,0.5496,0.54995,376199999.0
2008-11-26 11:45:00,0.54995,0.5502,0.54995,0.55,164600000.0
2008-11-26 11:50:00,0.54995,0.55005,0.5498,0.5498,843600000.0
2008-11-26 11:55:00,0.5498,0.5498,0.5491,0.54935,271600000.0
2008-11-26 12:00:00,0.54935,0.5495,0.54825,0.54895,302000000.0
2008-11-26 12:05:00,0.54905,0.54955,0.5483,0.54835,143200000.0
2008-11-26 12:10:00,0.54835,0.54895,0.5483,0.5489,112600000.0
2008-11-26 12:15:00,0.54895,0.54965,0.5482,0.54895,154200000.0
2008-11-26 12:20:00,0.54895,0.5507,0.54895,0.55055,239400000.0
2008-11-26 12:25:00,0.55055,0.55055,0.54965,0.54975,76000000.0
2008-11-26 12:30:00,0.54975,0.55025,0.54975,0.55,261000000.0
2008-11-26 12:35:00,0.55005,0.55025,0.5499,0.5501,60200000.0
2008-11-26 12:40:00,0.5501,0.5502,0.5495,0.54995,245400000.0
2008-11-26 12:45:00,0.55,0.55015,0.5498,0.54985,193800000.0
2008-11-26 12:50:00,0.5498,0.5498,0.5492,0.5492,146600000.0
2008-11-26 12:55:00,0.5492,0.5494,0.5483,0.5485,235800000.0
2008-11-26 13:00:00,0.54855,0.549,0.5485,0.5489,71000000.0
2008-11-26 13:05:00,0.54895,0.5492,0.5487,0.5487,164200000.0
2008-11-26 13:10:00,0.5487,0.5493,0.5487,0.5491,297200000.0
2008-11-26 13:15:00,0.54905,0.54915,0.54905,0.5491,135200000.0
2008-11-26 13:20:00,0.5491,0.54915,0.5478,0.54855,184800000.0
2008-11-26 13:25:00,0.54795,0.54875,0.5479,0.54855,60000000.0
2008-11-26 13:30:00,0.5487,0.5487,0.5487,0.5487,49800000.0
2008-11-26 13:35:00,0.5487,0.54935,0.54865,0.5489,247400000.0
2008-11-26 13:40:00,0.54895,0.54935,0.54885,0.5492,126400000.0
2008-11-26 13:45:00,0.54915,0.5492,0.5491,0.54915,32400000.0
2008-11-26 13:50:00,0.54915,0.5494,0.5491,0.5492,41400000.0
2008-11-26 13:55:00,0.5492,0.5496,0.5492,0.5493,51400000.0
2008-11-26 14:00:00,0.54935,0.5495,0.54884,0.54924,121500000.0
2008-11-26 14:05:00,0.5495,0.5499,0.5488,0.54955,240400000.0
2008-11-26 14:10:00,0.54955,0.54955,0.5491,0.54925,222400000.0
2008-11-26 14:15:00,0.5492,0.54925,0.54875,0.54905,89400000.0
2008-11-26 14:20:00,0.54905,0.54955,0.549,0.5494,76800000.0
2008-11-26 14:25:00,0.54935,0.5496,0.54874,0.54925,128000000.0
2008-11-26 14:30:00,0.54925,0.5493,0.5492,0.5492,34200000.0
2008-11-26 14:35:00,0.54935,0.54965,0.5485,0.54865,204600000.0
2008-11-26 14:40:00,0.5487,0.54875,0.5484,0.5486,19400000.0
2008-11-26 14:45:00,0.54855,0.54865,0.5484,0.5486,102600000.0
2008-11-26 14:50:00,0.5486,0.54945,0.5485,0.549,197600000.0
2008-11-26 14:55:00,0.549,0.54965,0.54855,0.54855,200000000.0
2008-11-26 15:00:00,0.54855,0.54865,0.5482,0.5482,147400000.0
2008-11-26 15:05:00,0.5482,0.54925,0.548,0.5486,726199999.0
2008-11-26 15:10:00,0.54845,0.54875,0.5476,0.54835,1100600000.0
2008-11-26 15:15:00,0.5485,0.5486,0.54735,0.54775,899200000.0
2008-11-26 15:20:00,0.5477,0.5488,0.5474,0.5485,463600000.0
2008-11-26 15:25:00,0.54845,0.5487,0.5475,0.54805,518400000.0
2008-11-26 15:30:00,0.54805,0.54815,0.54705,0.5477,195600000.0
2008-11-26 15:35:00,0.54765,0.54785,0.5468,0.5478,320400000.0
2008-11-26 15:40:00,0.5478,0.54975,0.5477,0.5489,296800000.0
2008-11-26 15:45:00,0.54895,0.5507,0.5488,0.55025,309800000.0
2008-11-26 15:50:00,0.55015,0.55015,0.5495,0.5496,65600000.0
2008-11-26 15:55:00,0.5496,0.5501,0.54955,0.54985,401800000.0
2008-11-26 16:00:00,0.54985,0.5502,0.54965,0.54965,56400000.0
2008-11-26 16:05:00,0.54975,0.5499,0.54965,0.5497,26400000.0
2008-11-26 16:10:00,0.5497,0.5498,0.549,0.549,53900000.0
2008-11-26 16:15:00,0.5491,0.54915,0.54825,0.549,114600000.0
2008-11-26 16:20:00,0.54895,0.54905,0.5484,0.54855,133800000.0
2008-11-26 16:25:00,0.54845,0.54885,0.5479,0.54855,99800000.0
2008-11-26 16:30:00,0.54855,0.5487,0.54715,0.5473,366600000.0
2008-11-26 16:35:00,0.5473,0.54875,0.5473,0.5482,295400000.0
2008-11-26 16:40:00,0.54815,0.54835,0.547,0.5473,303400000.0
2008-11-26 16:45:00,0.5474,0.5491,0.5474,0.54825,235000000.0
2008-11-26 16:50:00,0.54825,0.5491,0.54775,0.549,898199999.0
2008-11-26 16:55:00,0.549,0.5492,0.54825,0.5487,451000000.0
2008-11-26 17:00:00,0.5487,0.549,0.54835,0.549,63600000.0
2008-11-26 17:05:00,0.54895,0.54915,0.54805,0.54855,257600000.0
2008-11-26 17:10:00,0.54855,0.54895,0.54785,0.5485,476000000.0
2008-11-26 17:15:00,0.5485,0.54955,0.5485,0.5493,366000000.0
2008-11-26 17:20:00,0.5493,0.55,0.5492,0.54995,287400000.0
2008-11-26 17:25:00,0.54995,0.551,0.54995,0.5507,430200000.0
2008-11-26 17:30:00,0.5507,0.55075,0.5496,0.5496,193600000.0
2008-11-26 17:35:00,0.5496,0.5496,0.54795,0.54935,655800000.0
2008-11-26 17:40:00,0.54935,0.54935,0.54735,0.5476,881199991.0
2008-11-26 17:45:00,0.5477,0.5481,0.54705,0.5476,406199990.0
2008-11-26 17:50:00,0.54765,0.5493,0.5475,0.54875,297000000.0
2008-11-26 17:55:00,0.54875,0.5505,0.54875,0.54875,903400000.0
2008-11-26 18:00:00,0.54875,0.55065,0.5479,0.54925,526700000.0
2008-11-26 18:05:00,0.5493,0.5498,0.5489,0.5494,375200000.0
2008-11-26 18:10:00,0.5494,0.5506,0.5494,0.55035,418400000.0
2008-11-26 18:15:00,0.5504,0.55065,0.54935,0.55065,446200000.0
2008-11-26 18:20:00,0.55065,0.5515,0.55,0.55125,650200000.0
2008-11-26 18:25:00,0.5513,0.55135,0.5497,0.5498,485000001.0
2008-11-26 18:30:00,0.5498,0.5501,0.5479,0.54815,1133200025.0
2008-11-26 18:35:00,0.5482,0.5489,0.5481,0.54865,580400014.0
2008-11-26 18:40:00,0.54865,0.54945,0.54855,0.54915,389999995.0
2008-11-26 18:45:00,0.54915,0.54975,0.54905,0.5493,145400000.0
2008-11-26 18:50:00,0.5493,0.5496,0.5491,0.5495,391200000.0
2008-11-26 18:55:00,0.54945,0.5498,0.54865,0.54875,361800000.0
2008-11-26 19:00:00,0.54875,0.54975,0.5486,0.54925,162600000.0
2008-11-26 19:05:00,0.5493,0.55015,0.54857,0.5501,148000000.0
2008-11-26 19:10:00,0.5501,0.5506,0.5499,0.55,173800000.0
2008-11-26 19:15:00,0.55,0.551,0.55,0.551,531600000.0
2008-11-26 19:20:00,0.55115,0.5519,0.5505,0.5516,134400000.0
2008-11-26 19:25:00,0.5516,0.5538,0.5515,0.55285,297800000.0
2008-11-26 19:30:00,0.5528,0.5533,0.55205,0.55275,95600000.0
2008-11-26 19:35:00,0.5528,0.55325,0.5527,0.553,96200000.0
2008-11-26 19:40:00,0.553,0.553,0.5524,0.5526,48200000.0
2008-11-26 19:45:00,0.5525,0.55295,0.5523,0.5524,439600001.0
2008-11-26 19:50:00,0.55245,0.55325,0.55184,0.5526,100600000.0
2008-11-26 19:55:00,0.553,0.553,0.5522,0.5527,19600000.0
2008-11-26 20:00:00,0.5527,0.5527,0.55195,0.5525,41800000.0
2008-11-26 20:05:00,0.5525,0.55285,0.5525,0.5526,106200000.0
2008-11-26 20:10:00,0.55227,0.5531,0.55227,0.553,223000000.0
2008-11-26 20:15:00,0.553,0.5531,0.55196,0.5528,248800000.0
2008-11-26 20:20:00,0.5528,0.55335,0.5521,0.5521,114600000.0
2008-11-26 20:25:00,0.55225,0.55225,0.552,0.55205,21800000.0
2008-11-26 20:30:00,0.55195,0.55217,0.5514,0.552,117400001.0
2008-11-26 20:35:00,0.552,0.5523,0.5516,0.5519,38200000.0
2008-11-26 20:40:00,0.5519,0.5522,0.5519,0.5522,25200000.0
2008-11-26 20:45:00,0.5522,0.5522,0.5512,0.5519,45800000.0
2008-11-26 20:50:00,0.55176,0.55216,0.55128,0.55142,108200000.0
2008-11-26 20:55:00,0.55126,0.5519,0.5512,0.55125,78200000.0
2008-11-26 21:00:00,0.55092,0.55143,0.5495,0.5499,102600000.0
2008-11-26 21:05:00,0.5499,0.55005,0.54945,0.55,201400000.0
2008-11-26 21:10:00,0.55,0.55015,0.54936,0.54973,114999997.0
2008-11-26 21:15:00,0.55,0.5513,0.5499,0.5512,79400000.0
2008-11-26 21:20:00,0.55125,0.55165,0.55125,0.55165,46800000.0
2008-11-26 21:25:00,0.55165,0.55185,0.55078,0.5516,64400000.0
2008-11-26 21:30:00,0.5518,0.5522,0.5515,0.55215,83000000.0
2008-11-26 21:35:00,0.5522,0.5524,0.5522,0.5522,55800000.0
2008-11-26 21:40:00,0.5522,0.5522,0.55185,0.55188,85800000.0
2008-11-26 21:45:00,0.5522,0.5522,0.5522,0.5522,96000000.0
2008-11-26 21:50:00,0.5522,0.5528,0.5522,0.5527,152800000.0
2008-11-26 21:55:00,0.5527,0.5527,0.55181,0.55225,69800000.0
2008-11-26 22:00:00,0.5522,0.5528,0.5522,0.5528,78400000.0
2008-11-26 22:05:00,0.55275,0.55275,0.5524,0.5524,46000000.0
2008-11-26 22:10:00,0.55186,0.55275,0.55184,0.55275,74200000.0
2008-11-26 22:15:00,0.5527,0.55315,0.55235,0.55245,57400000.0
2008-11-26 22:20:00,0.5526,0.55375,0.5526,0.5536,104600000.0
2008-11-26 22:25:00,0.55372,0.5541,0.55305,0.5533,160000000.0
2008-11-26 22:30:00,0.55325,0.554,0.5529,0.5529,77000000.0
2008-11-26 22:35:00,0.55295,0.55345,0.55258,0.5532,60600000.0
2008-11-26 22:40:00,0.5532,0.5532,0.5532,0.5532,32000000.0
2008-11-26 22:45:00,0.5532,0.5532,0.5532,0.5532,51200000.0
2008-11-26 22:50:00,0.5532,0.5532,0.55213,0.5526,74200000.0
2008-11-26 22:55:00,0.55255,0.55255,0.55125,0.55249,106000000.0
2008-11-26 23:00:00,0.5526,0.55275,0.55233,0.55265,155200000.0
2008-11-26 23:05:00,0.5526,0.553,0.55245,0.5527,240800000.0
2008-11-26 23:10:00,0.5527,0.55305,0.5526,0.5527,176200000.0
2008-11-26 23:15:00,0.5527,0.5527,0.55185,0.5524,139800000.0
2008-11-26 23:20:00,0.5524,0.5528,0.5522,0.55233,72200001.0
2008-11-26 23:25:00,0.5529,0.553,0.55231,0.5529,43000000.0
2008-11-26 23:30:00,0.5529,0.5529,0.5518,0.5529,64600000.0
2008-11-26 23:35:00,0.5529,0.5529,0.55155,0.55195,45800000.0
2008-11-26 23:40:00,0.5521,0.5521,0.55065,0.551,49000000.0
2008-11-26 23:45:00,0.551,0.55146,0.55088,0.5511,156200000.0
2008-11-26 23:50:00,0.5508,0.55305,0.5508,0.5522,141200000.0
2008-11-26 23:55:00,0.5522,0.5524,0.5522,0.5523,27400000.0
2008-11-27 00:00:00,0.5517,0.55215,0.55145,0.55215,22800000.0
2008-11-27 00:05:00,0.55205,0.5521,0.55148,0.5521,29800000.0
2008-11-27 00:10:00,0.55185,0.55223,0.55185,0.5522,31200000.0
2008-11-27 00:15:00,0.55162,0.5524,0.55162,0.5524,69400000.0
2008-11-27 00:20:00,0.55235,0.55245,0.5521,0.5521,60200000.0
2008-11-27 00:25:00,0.55191,0.55234,0.55142,0.55182,275800000.0
2008-11-27 00:30:00,0.55223,0.55297,0.55163,0.55172,107200000.0
2008-11-27 00:35:00,0.55213,0.55242,0.55149,0.5521,195399998.0
2008-11-27 00:40:00,0.5521,0.5521,0.5508,0.55095,71200000.0
2008-11-27 00:45:00,0.55085,0.55115,0.5506,0.551,101400000.0
2008-11-27 00:50:00,0.551,0.5512,0.55055,0.5508,500400001.0
2008-11-27 00:55:00,0.5508,0.55115,0.5505,0.5508,90800000.0
2008-11-27 01:00:00,0.5508,0.5508,0.5508,0.5508,20000000.0
2008-11-27 01:05:00,0.5502,0.5509,0.55007,0.55025,37800000.0
2008-11-27 01:10:00,0.55055,0.55095,0.5504,0.55095,29000000.0
2008-11-27 01:15:00,0.5511,0.5511,0.5499,0.55015,55400000.0
2008-11-27 01:20:00,0.5507,0.5519,0.5504,0.55175,133000000.0
2008-11-27 01:25:00,0.55175,0.5525,0.55175,0.55205,84400000.0
2008-11-27 01:30:00,0.552,0.55275,0.552,0.55225,74200000.0
2008-11-27 01:35:00,0.55215,0.55225,0.5519,0.55195,19200000.0
2008-11-27 01:40:00,0.55205,0.55225,0.55165,0.5518,55400000.0
2008-11-27 01:45:00,0.55185,0.55285,0.5518,0.55275,174200000.0
2008-11-27 01:50:00,0.5526,0.5534,0.55235,0.5524,77600000.0
2008-11-27 01:55:00,0.5524,0.55275,0.55169,0.5525,235999998.0
2008-11-27 02:00:00,0.55275,0.55275,0.5513,0.5525,96200000.0
2008-11-27 02:05:00,0.5525,0.55285,0.5525,0.5525,43400000.0
2008-11-27 02:10:00,0.5525,0.5535,0.5525,0.5532,210599995.0
2008-11-27 02:15:00,0.5532,0.5532,0.55195,0.5523,84599998.0
2008-11-27 02:20:00,0.55255,0.5526,0.5517,0.552,143200000.0
2008-11-27 02:25:00,0.55205,0.55215,0.552,0.552,52400000.0
2008-11-27 02:30:00,0.55215,0.5526,0.55085,0.5515,116200000.0
2008-11-27 02:35:00,0.5515,0.5517,0.55145,0.55145,66200000.0
2008-11-27 02:40:00,0.5515,0.5521,0.55145,0.5518,52200000.0
2008-11-27 02:45:00,0.55175,0.5528,0.55165,0.55275,63800000.0
2008-11-27 02:50:00,0.5528,0.55285,0.5525,0.55275,123200000.0
2008-11-27 02:55:00,0.55275,0.553,0.55225,0.55256,211600000.0
2008-11-27 03:00:00,0.5529,0.5529,0.5524,0.55245,105000000.0
2008-11-27 03:05:00,0.55245,0.5526,0.5517,0.5526,90399999.0
2008-11-27 03:10:00,0.5526,0.55355,0.5526,0.5535,143400000.0
2008-11-27 03:15:00,0.5535,0.5539,0.55335,0.5536,504999996.0
2008-11-27 03:20:00,0.5536,0.55395,0.55305,0.55385,131400000.0
2008-11-27 03:25:00,0.5538,0.55395,0.55328,0.55334,164200000.0
2008-11-27 03:30:00,0.5539,0.5539,0.5537,0.5537,93800000.0
2008-11-27 03:35:00,0.5537,0.55385,0.55315,0.55385,91999999.0
2008-11-27 03:40:00,0.55385,0.5539,0.5537,0.5539,61000000.0
2008-11-27 03:45:00,0.55385,0.55385,0.5532,0.5532,696200002.0
2008-11-27 03:50:00,0.5532,0.5532,0.5526,0.5528,100400000.0
2008-11-27 03:55:00,0.5528,0.55295,0.5525,0.5525,143000000.0
2008-11-27 04:00:00,0.5525,0.5525,0.5516,0.55185,122600000.0
2008-11-27 04:05:00,0.5519,0.5521,0.5517,0.55185,92800000.0
2008-11-27 04:10:00,0.55185,0.5519,0.55185,0.55185,16400000.0
2008-11-27 04:15:00,0.55185,0.5519,0.55185,0.5519,23600000.0
2008-11-27 04:20:00,0.55195,0.552,0.5519,0.5519,14000000.0
2008-11-27 04:25:00,0.55185,0.55205,0.55185,0.55195,33200000.0
2008-11-27 04:30:00,0.55205,0.5522,0.55143,0.55205,185200000.0
2008-11-27 04:35:00,0.5522,0.5526,0.55188,0.55255,111800000.0
2008-11-27 04:40:00,0.55245,0.55255,0.55193,0.55198,148000000.0
2008-11-27 04:45:00,0.5524,0.5525,0.55163,0.55198,201200000.0
2008-11-27 04:50:00,0.55176,0.5523,0.55166,0.5519,92200000.0
2008-11-27 04:55:00,0.55205,0.55205,0.5514,0.5514,46600000.0
2008-11-27 05:00:00,0.55155,0.55165,0.5514,0.5514,108800000.0
2008-11-27 05:05:00,0.5514,0.5522,0.5514,0.5519,51800000.0
2008-11-27 05:10:00,0.5519,0.5519,0.5519,0.5519,8000000.0
2008-11-27 05:15:00,0.5519,0.5519,0.55125,0.55129,60600000.0
2008-11-27 05:20:00,0.5519,0.5519,0.5519,0.5519,15000000.0
2008-11-27 05:25:00,0.5519,0.5519,0.55098,0.5519,58200000.0
2008-11-27 05:30:00,0.5519,0.55205,0.5519,0.5519,96200000.0
2008-11-27 05:35:00,0.5519,0.5519,0.5513,0.55145,33000000.0
2008-11-27 05:40:00,0.55145,0.55145,0.5504,0.5507,129199999.0
2008-11-27 05:45:00,0.5507,0.551,0.55035,0.5505,191200000.0
2008-11-27 05:50:00,0.5505,0.5508,0.5505,0.5508,101000000.0
2008-11-27 05:55:00,0.5508,0.5508,0.5503,0.55035,86200000.0
2008-11-27 06:00:00,0.55045,0.55075,0.55045,0.5505,237400000.0
2008-11-27 06:05:00,0.5505,0.5506,0.55015,0.5503,685000000.0
2008-11-27 06:10:00,0.55035,0.55035,0.54972,0.5498,154000000.0
2008-11-27 06:15:00,0.5503,0.5504,0.54966,0.55035,98200000.0
2008-11-27 06:20:00,0.5504,0.5506,0.5503,0.5506,76600000.0
2008-11-27 06:25:00,0.5506,0.5506,0.5504,0.5504,36800000.0
2008-11-27 06:30:00,0.5504,0.5504,0.54995,0.55035,136800000.0
2008-11-27 06:35:00,0.5503,0.55035,0.55005,0.5501,78000000.0
2008-11-27 06:40:00,0.5501,0.5501,0.55005,0.55005,42400000.0
2008-11-27 06:45:00,0.55005,0.55016,0.54932,0.55005,54600000.0
2008-11-27 06:50:00,0.55005,0.55065,0.54995,0.5506,233000000.0
2008-11-27 06:55:00,0.5506,0.5514,0.5503,0.5506,202000000.0
2008-11-27 07:00:00,0.55047,0.55096,0.55022,0.55075,47800000.0
2008-11-27 07:05:00,0.5506,0.55086,0.55036,0.5506,78000000.0
2008-11-27 07:10:00,0.5506,0.5506,0.55018,0.55048,43200000.0
2008-11-27 07:15:00,0.55052,0.55062,0.54985,0.54985,124600000.0
2008-11-27 07:20:00,0.5506,0.55063,0.55009,0.55009,47000000.0
2008-11-27 07:25:00,0.55019,0.5507,0.54993,0.5506,108000000.0
2008-11-27 07:30:00,0.55033,0.5507,0.54997,0.5506,244800002.0
2008-11-27 07:35:00,0.55022,0.5509,0.55003,0.5508,92000000.0
2008-11-27 07:40:00,0.5508,0.5508,0.55022,0.5507,29600000.0
2008-11-27 07:45:00,0.5507,0.5507,0.55032,0.5506,122000000.0
2008-11-27 07:50:00,0.55036,0.55065,0.54987,0.55038,95600000.0
2008-11-27 07:55:00,0.55055,0.5506,0.54998,0.55007,54800000.0
2008-11-27 08:00:00,0.55022,0.55055,0.55012,0.55045,58400000.0
2008-11-27 08:05:00,0.55045,0.5507,0.5503,0.5507,45200000.0
2008-11-27 08:10:00,0.55065,0.55135,0.55065,0.55125,109800000.0
2008-11-27 08:15:00,0.5513,0.5514,0.55069,0.55104,147400000.0
2008-11-27 08:20:00,0.55135,0.55135,0.55061,0.55092,61800000.0
2008-11-27 08:25:00,0.55123,0.5521,0.55078,0.55195,140000000.0
2008-11-27 08:30:00,0.55195,0.5521,0.5519,0.55205,142000000.0
2008-11-27 08:35:00,0.5521,0.55215,0.5517,0.552,136400000.0
2008-11-27 08:40:00,0.552,0.5521,0.5519,0.552,68600000.0
2008-11-27 08:45:00,0.55181,0.55205,0.55049,0.55098,862000021.0
2008-11-27 08:50:00,0.5512,0.55205,0.5512,0.5519,75400000.0
2008-11-27 08:55:00,0.5519,0.55201,0.55132,0.55158,110400000.0
2008-11-27 09:00:00,0.55195,0.55205,0.5516,0.5516,98000000.0
2008-11-27 09:05:00,0.5517,0.5519,0.5516,0.55175,58600000.0
2008-11-27 09:10:00,0.5518,0.55185,0.5515,0.5515,133000000.0
2008-11-27 09:15:00,0.5511,0.5515,0.55079,0.5512,210900000.0
2008-11-27 09:20:00,0.5512,0.55125,0.54999,0.55052,1009599984.0
2008-11-27 09:25:00,0.5508,0.5512,0.5498,0.5498,305600000.0
2008-11-27 09:30:00,0.5498,0.55005,0.5494,0.54995,394200000.0
2008-11-27 09:35:00,0.54995,0.55,0.5499,0.55,88200000.0
2008-11-27 09:40:00,0.55,0.5501,0.54915,0.5494,231400000.0
2008-11-27 09:45:00,0.5494,0.5494,0.5484,0.5489,365800000.0
2008-11-27 09:50:00,0.5489,0.5489,0.54685,0.5475,254400000.0
2008-11-27 09:55:00,0.54755,0.5483,0.54655,0.5467,503600000.0
2008-11-27 10:00:00,0.5467,0.54725,0.5463,0.547,375600000.0
2008-11-27 10:05:00,0.54705,0.5475,0.5468,0.5471,422400000.0
2008-11-27 10:10:00,0.5472,0.54805,0.54705,0.54715,159800000.0
2008-11-27 10:15:00,0.54715,0.54865,0.54715,0.5479,204600000.0
2008-11-27 10:20:00,0.54805,0.5481,0.54735,0.5477,117400000.0
2008-11-27 10:25:00,0.54775,0.548,0.54745,0.5478,113000000.0
2008-11-27 10:30:00,0.5478,0.54785,0.54706,0.5478,162800000.0
2008-11-27 10:35:00,0.5477,0.54785,0.54711,0.5478,131800000.0
2008-11-27 10:40:00,0.5478,0.54835,0.5475,0.5483,291200000.0
2008-11-27 10:45:00,0.5482,0.54835,0.54785,0.5481,76800000.0
2008-11-27 10:50:00,0.5481,0.54825,0.54795,0.54825,41200000.0
2008-11-27 10:55:00,0.54825,0.5484,0.54746,0.5484,191200000.0
2008-11-27 11:00:00,0.54835,0.54835,0.5482,0.54825,44000000.0
2008-11-27 11:05:00,0.54825,0.549,0.54825,0.54895,121600000.0
2008-11-27 11:10:00,0.5489,0.5489,0.54785,0.5485,305400000.0
2008-11-27 11:15:00,0.5484,0.549,0.548,0.549,169200000.0
2008-11-27 11:20:00,0.54895,0.54911,0.54832,0.5488,171400000.0
2008-11-27 11:25:00,0.54875,0.5496,0.5486,0.5496,248000000.0
2008-11-27 11:30:00,0.5493,0.54965,0.5487,0.5494,580800000.0
2008-11-27 11:35:00,0.5494,0.55105,0.5494,0.55055,214600000.0
2008-11-27 11:40:00,0.5506,0.55115,0.5506,0.551,163200000.0
2008-11-27 11:45:00,0.551,0.5516,0.551,0.5515,286600000.0
2008-11-27 11:50:00,0.5515,0.552,0.5515,0.55165,330200000.0
2008-11-27 11:55:00,0.5517,0.5527,0.55135,0.55265,336400000.0
2008-11-27 12:00:00,0.5527,0.5531,0.55145,0.55175,200000000.0
2008-11-27 12:05:00,0.55175,0.552,0.55155,0.55195,86200000.0
2008-11-27 12:10:00,0.5519,0.5524,0.5518,0.5524,127400000.0
2008-11-27 12:15:00,0.55285,0.55285,0.55175,0.5524,275200000.0
2008-11-27 12:20:00,0.55255,0.55255,0.55133,0.5514,209600001.0
2008-11-27 12:25:00,0.5519,0.5519,0.55145,0.5516,95400000.0
2008-11-27 12:30:00,0.55175,0.55175,0.55096,0.5513,47600000.0
2008-11-27 12:35:00,0.55135,0.55145,0.5508,0.5513,98000000.0
2008-11-27 12:40:00,0.5513,0.55152,0.55076,0.55116,343000000.0
2008-11-27 12:45:00,0.55135,0.55165,0.55074,0.55165,81600000.0
2008-11-27 12:50:00,0.55165,0.5517,0.55101,0.55165,303200000.0
2008-11-27 12:55:00,0.55165,0.5518,0.55124,0.5518,276600000.0
2008-11-27 13:00:00,0.55175,0.55275,0.55175,0.5525,170400000.0
2008-11-27 13:05:00,0.5525,0.55275,0.5517,0.552,200000000.0
2008-11-27 13:10:00,0.55195,0.5521,0.55131,0.5517,109000000.0
2008-11-27 13:15:00,0.5517,0.5517,0.5499,0.5499,180800000.0
2008-11-27 13:20:00,0.5499,0.55075,0.5497,0.5502,1875800000.0
2008-11-27 13:25:00,0.5502,0.5502,0.5496,0.55,559200000.0
2008-11-27 13:30:00,0.5499,0.5504,0.5498,0.5502,156400000.0
2008-11-27 13:35:00,0.5503,0.55135,0.5503,0.55135,91000000.0
2008-11-27 13:40:00,0.55135,0.552,0.55125,0.5517,243000000.0
2008-11-27 13:45:00,0.55195,0.55225,0.5513,0.55155,126400000.0
2008-11-27 13:50:00,0.55126,0.55165,0.55103,0.5513,205600000.0
2008-11-27 13:55:00,0.5513,0.55155,0.55095,0.55145,201400000.0
2008-11-27 14:00:00,0.55165,0.55175,0.55095,0.55115,229600000.0
2008-11-27 14:05:00,0.55115,0.55115,0.5504,0.5504,155000000.0
2008-11-27 14:10:00,0.5504,0.5509,0.5504,0.5509,110000000.0
2008-11-27 14:15:00,0.5508,0.55095,0.55065,0.5509,54200000.0
2008-11-27 14:20:00,0.5509,0.5511,0.55085,0.55105,116400000.0
2008-11-27 14:25:00,0.551,0.55105,0.5502,0.55045,292400000.0
2008-11-27 14:30:00,0.55003,0.55055,0.54946,0.5503,364600000.0
2008-11-27 14:35:00,0.5503,0.55065,0.54971,0.55045,88000000.0
2008-11-27 14:40:00,0.5506,0.5507,0.5503,0.55045,65600000.0
2008-11-27 14:45:00,0.5505,0.55145,0.55045,0.55115,163200000.0
2008-11-27 14:50:00,0.55105,0.55125,0.5508,0.5511,169200000.0
2008-11-27 14:55:00,0.5511,0.5512,0.55077,0.55115,68800000.0
2008-11-27 15:00:00,0.55115,0.55115,0.55057,0.551,78000000.0
2008-11-27 15:05:00,0.55105,0.55115,0.551,0.55115,24000000.0
2008-11-27 15:10:00,0.55105,0.55115,0.55056,0.551,36400000.0
2008-11-27 15:15:00,0.5509,0.5509,0.5499,0.5503,289200000.0
2008-11-27 15:20:00,0.5503,0.5503,0.5501,0.5503,980800000.0
2008-11-27 15:25:00,0.55025,0.55185,0.5502,0.5518,433800000.0
2008-11-27 15:30:00,0.5518,0.5527,0.5509,0.55265,253600000.0
2008-11-27 15:35:00,0.55245,0.5533,0.55185,0.55205,736500000.0
2008-11-27 15:40:00,0.55195,0.5521,0.5517,0.552,132400000.0
2008-11-27 15:45:00,0.55205,0.55275,0.5517,0.55255,121800000.0
2008-11-27 15:50:00,0.55255,0.55265,0.55225,0.5523,47400000.0
2008-11-27 15:55:00,0.55198,0.5525,0.5519,0.5519,87400000.0
2008-11-27 16:00:00,0.55195,0.55205,0.55125,0.5513,181600000.0
2008-11-27 16:05:00,0.55135,0.5514,0.55075,0.5513,147000000.0
2008-11-27 16:10:00,0.55074,0.5516,0.55074,0.551,107800000.0
2008-11-27 16:15:00,0.551,0.5516,0.5509,0.5514,68800000.0
2008-11-27 16:20:00,0.5516,0.5516,0.5513,0.5513,41600000.0
2008-11-27 16:25:00,0.55135,0.5515,0.55115,0.5515,44200000.0
2008-11-27 16:30:00,0.55145,0.55147,0.55076,0.55145,68600000.0
2008-11-27 16:35:00,0.5514,0.5517,0.551,0.55107,254599996.0
2008-11-27 16:40:00,0.55096,0.55165,0.5505,0.55055,179600000.0
2008-11-27 16:45:00,0.55055,0.55065,0.54945,0.5502,394400000.0
2008-11-27 16:50:00,0.5502,0.55035,0.54955,0.55035,307600000.0
2008-11-27 16:55:00,0.54976,0.5504,0.54966,0.55016,293200000.0
2008-11-27 17:00:00,0.55035,0.55055,0.55035,0.55055,11800000.0
2008-11-27 17:05:00,0.5505,0.5507,0.54981,0.54992,76400000.0
2008-11-27 17:10:00,0.54986,0.5506,0.54972,0.5506,78400000.0
2008-11-27 17:15:00,0.5506,0.55135,0.5506,0.5512,82800000.0
2008-11-27 17:20:00,0.5512,0.55275,0.5512,0.55245,67400000.0
2008-11-27 17:25:00,0.55245,0.5531,0.5523,0.55255,219800000.0
2008-11-27 17:30:00,0.55255,0.5528,0.55215,0.55233,192200000.0
2008-11-27 17:35:00,0.55295,0.5533,0.5522,0.55265,241400000.0
2008-11-27 17:40:00,0.55265,0.55285,0.55205,0.55205,146400000.0
2008-11-27 17:45:00,0.55205,0.553,0.55155,0.553,410799995.0
2008-11-27 17:50:00,0.55295,0.55315,0.5526,0.5526,83200000.0
2008-11-27 17:55:00,0.55265,0.553,0.5526,0.55295,97600000.0
2008-11-27 18:00:00,0.5529,0.5536,0.5529,0.5535,102400000.0
2008-11-27 18:05:00,0.5535,0.5539,0.5533,0.5538,124000000.0
2008-11-27 18:10:00,0.55375,0.55375,0.55277,0.55355,97800000.0
2008-11-27 18:15:00,0.55307,0.55405,0.55251,0.55355,234000000.0
2008-11-27 18:20:00,0.55355,0.5542,0.55355,0.5542,72200000.0
2008-11-27 18:25:00,0.5542,0.55445,0.5541,0.5542,120000001.0
2008-11-27 18:30:00,0.5541,0.55425,0.55315,0.55405,339800000.0
2008-11-27 18:35:00,0.5541,0.55425,0.5532,0.5541,167400000.0
2008-11-27 18:40:00,0.5541,0.5543,0.55309,0.55315,183600000.0
2008-11-27 18:45:00,0.5533,0.55405,0.5532,0.5539,39200000.0
2008-11-27 18:50:00,0.55353,0.5541,0.55322,0.55355,123600004.0
2008-11-27 18:55:00,0.55355,0.55405,0.5535,0.55405,39600000.0
2008-11-27 19:00:00,0.55405,0.55405,0.5526,0.5531,234400000.0
2008-11-27 19:05:00,0.5532,0.55325,0.55253,0.55325,134200000.0
2008-11-27 19:10:00,0.55335,0.5534,0.5533,0.5534,24800000.0
2008-11-27 19:15:00,0.5533,0.5533,0.5526,0.5533,172800000.0
2008-11-27 19:20:00,0.5533,0.55335,0.55269,0.55297,85200000.0
2008-11-27 19:25:00,0.5533,0.5537,0.55267,0.55345,60800000.0
2008-11-27 19:30:00,0.5536,0.5537,0.55255,0.55296,102000000.0
2008-11-27 19:35:00,0.55291,0.55323,0.55262,0.5527,118799998.0
2008-11-27 19:40:00,0.5533,0.55335,0.55256,0.55335,84600000.0
2008-11-27 19:45:00,0.55313,0.5537,0.55245,0.55314,407400000.0
2008-11-27 19:50:00,0.55335,0.55335,0.55262,0.55324,110400000.0
2008-11-27 19:55:00,0.5532,0.55344,0.55265,0.55315,64600000.0
2008-11-27 20:00:00,0.55335,0.554,0.55273,0.554,44400000.0
2008-11-27 20:05:00,0.554,0.55405,0.55353,0.55387,46000000.0
2008-11-27 20:10:00,0.55465,0.55465,0.55383,0.55405,43600000.0
2008-11-27 20:15:00,0.55405,0.55405,0.55316,0.55335,40600000.0
2008-11-27 20:20:00,0.55345,0.55376,0.5532,0.55342,168800000.0
2008-11-27 20:25:00,0.55332,0.55386,0.55327,0.5538,114000000.0
2008-11-27 20:30:00,0.55353,0.5541,0.55311,0.55397,138200000.0
2008-11-27 20:35:00,0.5537,0.5538,0.55329,0.55365,147000000.0
2008-11-27 20:40:00,0.5537,0.5538,0.5526,0.55305,121200000.0
2008-11-27 20:45:00,0.5534,0.55382,0.5532,0.55335,43600000.0
2008-11-27 20:50:00,0.55315,0.5534,0.5527,0.5527,68800000.0
2008-11-27 20:55:00,0.55333,0.55335,0.55272,0.5529,61600000.0
2008-11-27 21:00:00,0.5532,0.55335,0.55295,0.55305,28200000.0
2008-11-27 21:05:00,0.5533,0.55362,0.55276,0.5534,323600000.0
2008-11-27 21:10:00,0.55335,0.5537,0.5533,0.5536,15800000.0
2008-11-27 21:15:00,0.5536,0.55405,0.55331,0.55395,42200000.0
2008-11-27 21:20:00,0.55395,0.55415,0.5537,0.5538,42800000.0
2008-11-27 21:25:00,0.5535,0.5538,0.5532,0.55358,125200000.0
2008-11-27 21:30:00,0.55385,0.55401,0.55343,0.55382,56200000.0
2008-11-27 21:35:00,0.55371,0.55402,0.55347,0.5539,66800000.0
2008-11-27 21:40:00,0.55368,0.55425,0.55342,0.5539,70600000.0
2008-11-27 21:45:00,0.55367,0.554,0.55359,0.5538,42600000.0
2008-11-27 21:50:00,0.55375,0.55375,0.55315,0.5532,72800000.0
2008-11-27 21:55:00,0.5532,0.5532,0.55315,0.5532,33800000.0
2008-11-27 22:00:00,0.55315,0.55345,0.5531,0.55325,59400000.0
2008-11-27 22:05:00,0.55299,0.5533,0.55299,0.553,22200000.0
2008-11-27 22:10:00,0.553,0.5531,0.55248,0.55248,23400000.0
2008-11-27 22:15:00,0.55253,0.55324,0.55253,0.5531,72800000.0
2008-11-27 22:20:00,0.5531,0.55339,0.55298,0.55332,154200000.0
2008-11-27 22:25:00,0.55319,0.55334,0.5528,0.55305,209200000.0
2008-11-27 22:30:00,0.55295,0.5532,0.55275,0.55315,37200000.0
2008-11-27 22:35:00,0.55315,0.5533,0.5529,0.5533,25200000.0
2008-11-27 22:40:00,0.5533,0.5533,0.55236,0.55245,150600000.0
2008-11-27 22:45:00,0.55276,0.55325,0.55272,0.55275,32600000.0
2008-11-27 22:50:00,0.55285,0.55325,0.55265,0.5527,49800000.0
2008-11-27 22:55:00,0.5527,0.5527,0.55265,0.5527,19000000.0
2008-11-27 23:00:00,0.55205,0.5527,0.55205,0.5527,52000000.0
2008-11-27 23:05:00,0.55212,0.5527,0.55207,0.55255,93600000.0
2008-11-27 23:10:00,0.55255,0.5527,0.55233,0.55233,26200000.0
2008-11-27 23:15:00,0.55235,0.55256,0.55184,0.55255,79599999.0
2008-11-27 23:20:00,0.55255,0.5527,0.55237,0.5527,76000000.0
2008-11-27 23:25:00,0.5526,0.5532,0.5526,0.55285,24800000.0
2008-11-27 23:30:00,0.5528,0.55295,0.55226,0.55232,21800000.0
2008-11-27 23:35:00,0.55238,0.55295,0.55211,0.5528,74200000.0
2008-11-27 23:40:00,0.55265,0.5527,0.5521,0.5521,89000000.0
2008-11-27 23:45:00,0.55145,0.55177,0.55085,0.5517,159000000.0
2008-11-27 23:50:00,0.55175,0.5518,0.5507,0.5509,68600000.0
2008-11-27 23:55:00,0.55075,0.5508,0.5507,0.55075,31400000.0
2008-11-28 00:00:00,0.55075,0.55115,0.55058,0.55115,28800000.0
2008-11-28 00:05:00,0.5512,0.5513,0.551,0.55105,28400000.0
2008-11-28 00:10:00,0.55105,0.55235,0.55105,0.55185,39600000.0
2008-11-28 00:15:00,0.552,0.55225,0.55149,0.55188,115000000.0
2008-11-28 00:20:00,0.55198,0.55225,0.5517,0.55225,32200000.0
2008-11-28 00:25:00,0.5522,0.55225,0.5516,0.5517,73400000.0
2008-11-28 00:30:00,0.5517,0.5517,0.5508,0.5517,90000000.0
2008-11-28 00:35:00,0.5517,0.5517,0.551,0.551,137200000.0
2008-11-28 00:40:00,0.551,0.5512,0.5507,0.551,39200000.0
2008-11-28 00:45:00,0.5508,0.5512,0.5508,0.5512,44600000.0
2008-11-28 00:50:00,0.55145,0.55145,0.55065,0.55115,38000000.0
2008-11-28 00:55:00,0.551,0.5513,0.55058,0.55065,169000000.0
2008-11-28 01:00:00,0.5508,0.55105,0.5506,0.5506,55400000.0
2008-11-28 01:05:00,0.5509,0.5511,0.55065,0.55095,23000000.0
2008-11-28 01:10:00,0.5506,0.55135,0.5506,0.5511,49600000.0
2008-11-28 01:15:00,0.55125,0.552,0.55103,0.55133,54000000.0
2008-11-28 01:20:00,0.5519,0.5519,0.5516,0.5516,20800000.0
2008-11-28 01:25:00,0.5516,0.5517,0.55055,0.55075,53400000.0
2008-11-28 01:30:00,0.55075,0.55135,0.55075,0.55115,64600000.0
2008-11-28 01:35:00,0.5511,0.5519,0.5511,0.5517,100600000.0
2008-11-28 01:40:00,0.55175,0.55175,0.5517,0.5517,175400000.0
2008-11-28 01:45:00,0.5517,0.55175,0.5512,0.5512,98800000.0
2008-11-28 01:50:00,0.5512,0.5512,0.55036,0.55067,253599996.0
2008-11-28 01:55:00,0.5512,0.5512,0.5512,0.5512,25200000.0
2008-11-28 02:00:00,0.5512,0.5512,0.5507,0.5508,74600000.0
2008-11-28 02:05:00,0.5508,0.5508,0.54995,0.5503,178600000.0
2008-11-28 02:10:00,0.5503,0.55045,0.5502,0.55045,121199999.0
2008-11-28 02:15:00,0.55055,0.55155,0.5505,0.5513,189600000.0
2008-11-28 02:20:00,0.5513,0.5513,0.55125,0.5513,18600000.0
2008-11-28 02:25:00,0.5513,0.5513,0.54945,0.5507,165000000.0
2008-11-28 02:30:00,0.5505,0.5508,0.5501,0.5506,93199999.0
2008-11-28 02:35:00,0.54997,0.5506,0.54971,0.5506,138600000.0
2008-11-28 02:40:00,0.5506,0.55105,0.55005,0.551,265800000.0
2008-11-28 02:45:00,0.55105,0.55175,0.551,0.55155,208800000.0
2008-11-28 02:50:00,0.55141,0.55179,0.55114,0.55155,160600000.0
2008-11-28 02:55:00,0.5516,0.5517,0.5509,0.55145,182800000.0
2008-11-28 03:00:00,0.55145,0.55153,0.55078,0.55145,138400000.0
2008-11-28 03:05:00,0.5515,0.55175,0.5514,0.55155,97000000.0
2008-11-28 03:10:00,0.55155,0.55235,0.55145,0.55215,252600001.0
2008-11-28 03:15:00,0.55215,0.5522,0.55185,0.55215,105400000.0
2008-11-28 03:20:00,0.55169,0.5523,0.55149,0.55215,92000000.0
2008-11-28 03:25:00,0.55215,0.55215,0.5508,0.5508,860600019.0
2008-11-28 03:30:00,0.5509,0.5512,0.55049,0.5512,105400000.0
2008-11-28 03:35:00,0.5512,0.5517,0.5506,0.5511,321600000.0
2008-11-28 03:40:00,0.55115,0.55135,0.5511,0.55135,75400000.0
2008-11-28 03:45:00,0.5509,0.5514,0.55045,0.55055,139000001.0
2008-11-28 03:50:00,0.55055,0.5509,0.5504,0.5509,59000000.0
2008-11-28 03:55:00,0.55055,0.55125,0.55055,0.5509,309400000.0
2008-11-28 04:00:00,0.55105,0.55105,0.55033,0.55049,102400000.0
2008-11-28 04:05:00,0.55053,0.5512,0.5505,0.551,62400000.0
2008-11-28 04:10:00,0.55067,0.5513,0.55043,0.5513,97200000.0
2008-11-28 04:15:00,0.55073,0.5518,0.55072,0.5512,194800000.0
2008-11-28 04:20:00,0.551,0.5514,0.55095,0.5512,132800000.0
2008-11-28 04:25:00,0.55113,0.55135,0.55101,0.55125,59600000.0
2008-11-28 04:30:00,0.5512,0.5512,0.55055,0.55075,58200000.0
2008-11-28 04:35:00,0.55023,0.5508,0.55023,0.5506,83000000.0
2008-11-28 04:40:00,0.5506,0.5506,0.55025,0.5505,23800000.0
2008-11-28 04:45:00,0.55055,0.55095,0.55055,0.5508,71400000.0
2008-11-28 04:50:00,0.5508,0.5508,0.55026,0.55056,40600000.0
2008-11-28 04:55:00,0.55052,0.5509,0.55043,0.5508,59600000.0
2008-11-28 05:00:00,0.55056,0.55085,0.55022,0.5507,108600000.0
2008-11-28 05:05:00,0.5507,0.55095,0.5507,0.5508,79000000.0
2008-11-28 05:10:00,0.55075,0.5509,0.55075,0.55085,25600000.0
2008-11-28 05:15:00,0.55085,0.55095,0.55056,0.55085,54200000.0
2008-11-28 05:20:00,0.551,0.5511,0.55067,0.55095,55800000.0
2008-11-28 05:25:00,0.55095,0.551,0.5505,0.55095,32000000.0
2008-11-28 05:30:00,0.5508,0.55105,0.5508,0.551,52200000.0
2008-11-28 05:35:00,0.55095,0.55205,0.5509,0.5514,140800000.0
2008-11-28 05:40:00,0.55175,0.552,0.55095,0.5519,131200001.0
2008-11-28 05:45:00,0.55185,0.55185,0.55109,0.55155,60800000.0
2008-11-28 05:50:00,0.55165,0.5518,0.55155,0.5518,28400000.0
2008-11-28 05:55:00,0.5517,0.5517,0.5511,0.55135,125000000.0
2008-11-28 06:00:00,0.55125,0.552,0.55125,0.552,122800000.0
2008-11-28 06:05:00,0.55205,0.55235,0.55195,0.552,42200000.0
2008-11-28 06:10:00,0.552,0.5521,0.5519,0.5521,25400000.0
2008-11-28 06:15:00,0.552,0.55375,0.55165,0.5526,116200000.0
2008-11-28 06:20:00,0.5526,0.5526,0.55205,0.55205,33200000.0
2008-11-28 06:25:00,0.55205,0.5525,0.55175,0.5522,59400000.0
2008-11-28 06:30:00,0.5522,0.55255,0.55215,0.55255,68800000.0
2008-11-28 06:35:00,0.55245,0.55265,0.55225,0.55245,63000000.0
2008-11-28 06:40:00,0.55255,0.55255,0.55117,0.55198,127000000.0
2008-11-28 06:45:00,0.55202,0.55255,0.55168,0.55255,52800000.0
2008-11-28 06:50:00,0.55245,0.5528,0.55205,0.5526,157000000.0
2008-11-28 06:55:00,0.5526,0.55285,0.55205,0.55231,252599999.0
2008-11-28 07:00:00,0.55245,0.55255,0.5519,0.55245,77000000.0
2008-11-28 07:05:00,0.55233,0.55249,0.55192,0.55235,65200000.0
2008-11-28 07:10:00,0.5522,0.55235,0.55174,0.55235,81000000.0
2008-11-28 07:15:00,0.55225,0.5523,0.55147,0.5521,215200000.0
2008-11-28 07:20:00,0.5521,0.55255,0.5521,0.5525,151200000.0
2008-11-28 07:25:00,0.55255,0.55255,0.55136,0.55245,118800000.0
2008-11-28 07:30:00,0.5525,0.55295,0.55198,0.55295,68400000.0
2008-11-28 07:35:00,0.553,0.55305,0.5525,0.55275,59000000.0
2008-11-28 07:40:00,0.5527,0.55365,0.55255,0.5533,97600000.0
2008-11-28 07:45:00,0.5533,0.5533,0.55195,0.5521,134600000.0
2008-11-28 07:50:00,0.5524,0.55265,0.5521,0.5522,55400000.0
2008-11-28 07:55:00,0.55215,0.55255,0.5521,0.5521,125200000.0
2008-11-28 08:00:00,0.55154,0.5531,0.55154,0.5524,69600000.0
2008-11-28 08:05:00,0.55255,0.55285,0.55205,0.5525,219000000.0
2008-11-28 08:10:00,0.5526,0.55265,0.5524,0.5526,210000000.0
2008-11-28 08:15:00,0.55255,0.5526,0.55206,0.5523,146400002.0
2008-11-28 08:20:00,0.5523,0.5526,0.55176,0.5526,124800000.0
2008-11-28 08:25:00,0.55265,0.55305,0.55225,0.5524,197000000.0
2008-11-28 08:30:00,0.55265,0.5529,0.55225,0.5524,89000000.0
2008-11-28 08:35:00,0.55226,0.553,0.55194,0.55215,702799993.0
2008-11-28 08:40:00,0.55225,0.55275,0.5521,0.5525,214600000.0
2008-11-28 08:45:00,0.5526,0.5526,0.55202,0.55235,372400011.0
2008-11-28 08:50:00,0.55208,0.55255,0.55207,0.5522,335000002.0
2008-11-28 08:55:00,0.55177,0.55225,0.5517,0.55225,72800000.0
2008-11-28 09:00:00,0.5522,0.5527,0.5522,0.5524,334800000.0
2008-11-28 09:05:00,0.5524,0.55275,0.552,0.55235,648600002.0
2008-11-28 09:10:00,0.55235,0.5532,0.5522,0.55305,403800001.0
2008-11-28 09:15:00,0.5531,0.5531,0.5526,0.55285,279200000.0
2008-11-28 09:20:00,0.5527,0.55275,0.55167,0.5523,537399994.0
2008-11-28 09:25:00,0.5525,0.55375,0.55205,0.5526,397400000.0
2008-11-28 09:30:00,0.55255,0.55275,0.55195,0.55215,350200000.0
2008-11-28 09:35:00,0.5521,0.5526,0.55205,0.55205,257600000.0
2008-11-28 09:40:00,0.55205,0.5522,0.55143,0.5522,151600000.0
2008-11-28 09:45:00,0.5522,0.55225,0.55133,0.55215,339000000.0
2008-11-28 09:50:00,0.55215,0.55225,0.55205,0.55215,44600000.0
2008-11-28 09:55:00,0.5521,0.5525,0.55205,0.55245,174600000.0
2008-11-28 10:00:00,0.55245,0.5536,0.55245,0.5532,496000000.0
2008-11-28 10:05:00,0.5532,0.5532,0.55205,0.5527,119200000.0
2008-11-28 10:10:00,0.5527,0.553,0.55265,0.5529,118800000.0
2008-11-28 10:15:00,0.55285,0.5529,0.55217,0.55265,116600000.0
2008-11-28 10:20:00,0.55275,0.55285,0.55225,0.5523,174600000.0
2008-11-28 10:25:00,0.5523,0.55255,0.5521,0.5522,100400000.0
2008-11-28 10:30:00,0.55225,0.55275,0.5518,0.5521,313600000.0
2008-11-28 10:35:00,0.55205,0.5525,0.55205,0.5523,124200000.0
2008-11-28 10:40:00,0.55235,0.55345,0.5523,0.5523,436800000.0
2008-11-28 10:45:00,0.55235,0.55275,0.55175,0.55195,128200000.0
2008-11-28 10:50:00,0.55195,0.5521,0.55135,0.55165,432000000.0
2008-11-28 10:55:00,0.55165,0.5529,0.55155,0.55285,268600000.0
2008-11-28 11:00:00,0.55285,0.55305,0.5522,0.5522,1020800014.0
2008-11-28 11:05:00,0.5522,0.5524,0.5519,0.5524,300800000.0
2008-11-28 11:10:00,0.55245,0.5527,0.55205,0.5521,239200000.0
2008-11-28 11:15:00,0.5521,0.55415,0.55195,0.553,345800000.0
2008-11-28 11:20:00,0.553,0.55305,0.55205,0.55205,558800000.0
2008-11-28 11:25:00,0.55205,0.55255,0.5518,0.55205,262600000.0
2008-11-28 11:30:00,0.55245,0.55245,0.55175,0.55225,92800000.0
2008-11-28 11:35:00,0.55225,0.55225,0.55099,0.5521,510000005.0
2008-11-28 11:40:00,0.552,0.55245,0.55145,0.55185,234200000.0
2008-11-28 11:45:00,0.5517,0.55175,0.5515,0.5517,314000000.0
2008-11-28 11:50:00,0.55165,0.5517,0.55093,0.5517,203400000.0
2008-11-28 11:55:00,0.5517,0.55215,0.5517,0.55205,104000000.0
2008-11-28 12:00:00,0.55215,0.55225,0.5513,0.5514,305200000.0
2008-11-28 12:05:00,0.55145,0.5518,0.55117,0.5517,305000000.0
2008-11-28 12:10:00,0.55165,0.55215,0.55165,0.55185,112000000.0
2008-11-28 12:15:00,0.55185,0.5522,0.55175,0.55205,154000000.0
2008-11-28 12:20:00,0.55164,0.55225,0.55138,0.55205,249000000.0
2008-11-28 12:25:00,0.55205,0.55225,0.55155,0.5516,264600000.0
2008-11-28 12:30:00,0.5517,0.5517,0.55105,0.55135,265000000.0
2008-11-28 12:35:00,0.5515,0.55205,0.55135,0.552,85800000.0
2008-11-28 12:40:00,0.55205,0.55205,0.5516,0.55195,125400000.0
2008-11-28 12:45:00,0.55195,0.5521,0.5512,0.55165,177400000.0
2008-11-28 12:50:00,0.55155,0.55185,0.55092,0.55135,269400000.0
2008-11-28 12:55:00,0.55135,0.5521,0.55025,0.55115,315200000.0
2008-11-28 13:00:00,0.5512,0.5516,0.5509,0.55155,160400001.0
2008-11-28 13:05:00,0.55155,0.5517,0.55077,0.55077,128400000.0
2008-11-28 13:10:00,0.5514,0.5515,0.5511,0.5514,111400000.0
2008-11-28 13:15:00,0.55155,0.55155,0.5513,0.55155,85800000.0
2008-11-28 13:20:00,0.55155,0.55155,0.55075,0.55095,190200000.0
2008-11-28 13:25:00,0.55057,0.55145,0.55035,0.55055,222400000.0
2008-11-28 13:30:00,0.55045,0.55045,0.54935,0.5501,254800000.0
2008-11-28 13:35:00,0.5501,0.55105,0.54935,0.55065,336800000.0
2008-11-28 13:40:00,0.5507,0.5507,0.54925,0.5494,315000000.0
2008-11-28 13:45:00,0.54945,0.55015,0.54945,0.5501,228600000.0
2008-11-28 13:50:00,0.5501,0.55065,0.54935,0.54975,289400000.0
2008-11-28 13:55:00,0.5498,0.5499,0.54725,0.5485,418800000.0
2008-11-28 14:00:00,0.54855,0.5495,0.5482,0.5486,303000000.0
2008-11-28 14:05:00,0.5486,0.5491,0.54745,0.5476,301000000.0
2008-11-28 14:10:00,0.5476,0.54805,0.54685,0.5479,289800000.0
2008-11-28 14:15:00,0.5479,0.54835,0.5471,0.54745,333000000.0
2008-11-28 14:20:00,0.5474,0.5479,0.54694,0.54696,93800000.0
2008-11-28 14:25:00,0.54712,0.5478,0.5459,0.54685,297000000.0
2008-11-28 14:30:00,0.54685,0.54685,0.54605,0.5465,352400000.0
2008-11-28 14:35:00,0.5465,0.5479,0.54645,0.54765,229600000.0
2008-11-28 14:40:00,0.5476,0.5478,0.54655,0.54725,334800000.0
2008-11-28 14:45:00,0.5473,0.5479,0.5471,0.54715,126600000.0
2008-11-28 14:50:00,0.54715,0.54745,0.54515,0.54565,415200000.0
2008-11-28 14:55:00,0.54575,0.54655,0.5457,0.54655,309200000.0
2008-11-28 15:00:00,0.5465,0.5474,0.5461,0.5472,484200000.0
2008-11-28 15:05:00,0.5472,0.5481,0.5467,0.5478,255400000.0
2008-11-28 15:10:00,0.5478,0.5484,0.54735,0.5481,184800000.0
2008-11-28 15:15:00,0.54825,0.54835,0.54695,0.5471,496800000.0
2008-11-28 15:20:00,0.54715,0.54775,0.5469,0.54725,351800000.0
2008-11-28 15:25:00,0.54692,0.54765,0.54683,0.5473,181800000.0
2008-11-28 15:30:00,0.5473,0.54815,0.547,0.54805,66800000.0
2008-11-28 15:35:00,0.5481,0.54895,0.5481,0.54895,61800000.0
2008-11-28 15:40:00,0.5491,0.5491,0.5484,0.54905,144800000.0
2008-11-28 15:45:00,0.54905,0.5496,0.54895,0.54905,104000001.0
2008-11-28 15:50:00,0.549,0.5492,0.54845,0.5492,270600000.0
2008-11-28 15:55:00,0.54915,0.54925,0.54895,0.549,105200000.0
2008-11-28 16:00:00,0.549,0.5494,0.5487,0.5491,200200000.0
2008-11-28 16:05:00,0.54905,0.54935,0.5488,0.5488,118400000.0
2008-11-28 16:10:00,0.5488,0.5488,0.54835,0.54855,380600000.0
2008-11-28 16:15:00,0.54855,0.5486,0.5476,0.54775,215200000.0
2008-11-28 16:20:00,0.5477,0.5482,0.54665,0.54755,562200002.0
2008-11-28 16:25:00,0.5477,0.5477,0.54605,0.5466,241600000.0
2008-11-28 16:30:00,0.54675,0.54785,0.54675,0.54735,496400000.0
2008-11-28 16:35:00,0.5473,0.5491,0.5473,0.54895,318800000.0
2008-11-28 16:40:00,0.549,0.54935,0.5479,0.5483,358400000.0
2008-11-28 16:45:00,0.54835,0.54915,0.5483,0.5484,598400000.0
2008-11-28 16:50:00,0.5484,0.54855,0.5476,0.54825,416600001.0
2008-11-28 16:55:00,0.5482,0.5486,0.54735,0.54735,228400000.0
2008-11-28 17:00:00,0.54755,0.5485,0.54755,0.54765,396000000.0
2008-11-28 17:05:00,0.5477,0.5477,0.5465,0.54665,275000000.0
2008-11-28 17:10:00,0.5467,0.5471,0.54615,0.54625,121000000.0
2008-11-28 17:15:00,0.5463,0.54705,0.5461,0.5468,267200000.0
2008-11-28 17:20:00,0.54685,0.54845,0.54685,0.5482,127400000.0
2008-11-28 17:25:00,0.54815,0.5485,0.54755,0.5478,144000000.0
2008-11-28 17:30:00,0.54775,0.5478,0.54705,0.5472,328600000.0
2008-11-28 17:35:00,0.54735,0.54755,0.54685,0.5471,719200001.0
2008-11-28 17:40:00,0.54705,0.54795,0.54685,0.54795,191000000.0
2008-11-28 17:45:00,0.54805,0.54825,0.5476,0.54785,192200000.0
2008-11-28 17:50:00,0.54785,0.54805,0.546,0.54735,229800000.0
2008-11-28 17:55:00,0.54725,0.5482,0.5469,0.54765,284400000.0
2008-11-28 18:00:00,0.54785,0.54875,0.5478,0.5481,772199993.0
2008-11-28 18:05:00,0.5479,0.5485,0.5479,0.5484,323200000.0
2008-11-28 18:10:00,0.5484,0.54875,0.54815,0.5486,147200000.0
2008-11-28 18:15:00,0.5486,0.5486,0.54745,0.5479,373000000.0
2008-11-28 18:20:00,0.5479,0.54815,0.5476,0.5479,367600000.0
2008-11-28 18:25:00,0.5479,0.5482,0.5479,0.5479,162800000.0
2008-11-28 18:30:00,0.5479,0.54815,0.5474,0.5479,118400000.0
2008-11-28 18:35:00,0.5479,0.54845,0.54747,0.54776,99200000.0
2008-11-28 18:40:00,0.5481,0.5484,0.54746,0.5483,108800000.0
2008-11-28 18:45:00,0.5484,0.54865,0.54795,0.54835,89000000.0
2008-11-28 18:50:00,0.54845,0.5495,0.54815,0.54875,126800000.0
2008-11-28 18:55:00,0.54885,0.5498,0.54842,0.5493,221400000.0
2008-11-28 19:00:00,0.5493,0.5494,0.54834,0.54905,267600000.0
2008-11-28 19:05:00,0.549,0.549,0.54838,0.549,158200000.0
2008-11-28 19:10:00,0.5491,0.5493,0.54874,0.5493,52200000.0
2008-11-28 19:15:00,0.5493,0.5493,0.5484,0.5484,135600000.0
2008-11-28 19:20:00,0.54875,0.54875,0.5483,0.54835,27800000.0
2008-11-28 19:25:00,0.5484,0.5484,0.54778,0.54791,25400000.0
2008-11-28 19:30:00,0.5482,0.54905,0.54715,0.54835,160400000.0
2008-11-28 19:35:00,0.54835,0.5491,0.54775,0.5488,39600000.0
2008-11-28 19:40:00,0.54865,0.54865,0.54795,0.5486,316000016.0
2008-11-28 19:45:00,0.5486,0.5493,0.54829,0.54877,423000004.0
2008-11-28 19:50:00,0.5489,0.5494,0.5489,0.5494,209000000.0
2008-11-28 19:55:00,0.5494,0.5499,0.54924,0.5497,93800000.0
2008-11-28 20:00:00,0.5497,0.5498,0.54965,0.54965,80600000.0
2008-11-28 20:05:00,0.5496,0.55065,0.5496,0.55035,234800000.0
2008-11-28 20:10:00,0.5504,0.5504,0.54975,0.54985,92800000.0
2008-11-28 20:15:00,0.54933,0.5501,0.54931,0.5495,187600000.0
2008-11-28 20:20:00,0.54903,0.54965,0.5489,0.54895,111000000.0
2008-11-28 20:25:00,0.54895,0.54905,0.54849,0.54873,42200000.0
2008-11-28 20:30:00,0.54868,0.5492,0.5484,0.54915,71000000.0
2008-11-28 20:35:00,0.5491,0.54945,0.54892,0.54895,88400000.0
2008-11-28 20:40:00,0.5494,0.54975,0.54863,0.549,223000000.0
2008-11-28 20:45:00,0.54893,0.54925,0.54883,0.5491,88400000.0
2008-11-28 20:50:00,0.5488,0.5491,0.54847,0.54903,90600000.0
2008-11-28 20:55:00,0.54903,0.54975,0.54859,0.5496,69800000.0
2008-11-28 21:00:00,0.5496,0.5497,0.5484,0.54884,117000000.0
2008-11-28 21:05:00,0.5494,0.5497,0.5494,0.54965,305800000.0
2008-11-28 21:10:00,0.54929,0.54976,0.54926,0.5494,118600000.0
2008-11-28 21:15:00,0.54922,0.54945,0.54885,0.54909,98200000.0
2008-11-28 21:20:00,0.54903,0.5497,0.54889,0.5497,58600000.0
2008-11-28 21:25:00,0.54975,0.5499,0.54935,0.54976,125400000.0
2008-11-28 21:30:00,0.5498,0.5498,0.54884,0.54894,218600000.0
2008-11-28 21:35:00,0.54894,0.5496,0.54886,0.5494,95599999.0
2008-11-28 21:40:00,0.5496,0.5496,0.5488,0.54887,162799999.0
2008-11-28 21:45:00,0.54884,0.54919,0.54861,0.54887,78400000.0
2008-11-28 21:50:00,0.5496,0.5496,0.54855,0.549,150600000.0
2008-11-28 21:55:00,0.54895,0.54925,0.54845,0.54855,175599998.0
2008-11-28 22:00:00,0.5491,0.54931,0.5488,0.54904,244400000.0
2008-11-28 22:05:00,0.549,0.54926,0.54845,0.54845,216600000.0
2008-11-28 22:10:00,0.54884,0.54925,0.54884,0.54925,27400000.0
2008-11-28 22:15:00,0.5492,0.5493,0.54883,0.5492,23600000.0
2008-11-28 22:20:00,0.5494,0.5494,0.54884,0.54921,185200000.0
2008-11-28 22:25:00,0.54925,0.54955,0.54905,0.5492,47400000.0
2008-11-28 22:30:00,0.54893,0.54941,0.54863,0.54863,81800000.0
2008-11-28 22:35:00,0.5492,0.5492,0.54861,0.54864,90600000.0
2008-11-28 22:40:00,0.54859,0.54905,0.54831,0.54831,79200000.0
2008-11-28 22:45:00,0.54833,0.54857,0.54803,0.54857,40400000.0
2008-11-28 22:50:00,0.54853,0.54895,0.5478,0.5489,34200000.0
2008-11-28 22:55:00,0.5489,0.549,0.54837,0.54862,51600000.0
2008-11-28 23:00:00,0.5485,0.54895,0.5485,0.54865,36200000.0
2008-11-28 23:05:00,0.54875,0.5489,0.54805,0.54844,75000000.0
2008-11-28 23:10:00,0.54845,0.5486,0.54828,0.54835,64000000.0
2008-11-28 23:15:00,0.5484,0.54919,0.5484,0.54895,69600000.0
2008-11-28 23:20:00,0.54905,0.54935,0.54837,0.54935,74400000.0
2008-11-28 23:25:00,0.5493,0.55075,0.54894,0.54924,167400000.0
2008-11-28 23:30:00,0.54915,0.5496,0.5483,0.54895,160400000.0
2008-11-28 23:35:00,0.54905,0.5493,0.54735,0.5492,118800000.0
2008-11-28 23:40:00,0.5491,0.54955,0.54902,0.54902,31200000.0
2008-11-28 23:45:00,0.5493,0.5497,0.548,0.548,91800000.0
2008-11-28 23:50:00,0.54815,0.54915,0.5477,0.54915,54400000.0
2008-11-28 23:55:00,0.548,0.54925,0.548,0.54848,110000000.0
2008-12-01 00:00:00,0.5444,0.5444,0.5444,0.5444,82000000.0
2008-12-01 00:05:00,0.5443,0.5452,0.5443,0.545,410000000.0
2008-12-01 00:10:00,0.5451,0.5455,0.5451,0.5452,410000000.0
2008-12-01 00:15:00,0.5453,0.5455,0.5452,0.5454,328000000.0
2008-12-01 00:20:00,0.5455,0.5457,0.5454,0.5457,328000000.0
2008-12-01 00:25:00,0.5456,0.5458,0.5455,0.5456,410000000.0
2008-12-01 00:30:00,0.5455,0.5455,0.5452,0.5452,410000000.0
2008-12-01 00:35:00,0.5453,0.5454,0.5452,0.5453,328000000.0
2008-12-01 00:40:00,0.5452,0.5453,0.5449,0.5451,328000000.0
2008-12-01 00:45:00,0.545,0.5451,0.5443,0.5443,410000000.0
2008-12-01 00:50:00,0.5444,0.5447,0.5441,0.5444,410000000.0
2008-12-01 00:55:00,0.5445,0.5446,0.5442,0.5442,328000000.0
2008-12-01 01:00:00,0.5441,0.5443,0.5439,0.544,410000000.0
2008-12-01 01:05:00,0.5442,0.5444,0.544,0.5443,328000000.0
2008-12-01 01:10:00,0.5442,0.5451,0.544,0.5447,410000000.0
2008-12-01 01:15:00,0.5448,0.5453,0.5446,0.5448,410000000.0
2008-12-01 01:20:00,0.5449,0.545,0.5445,0.5446,410000000.0
2008-12-01 01:25:00,0.5445,0.5448,0.5445,0.5446,246000000.0
2008-12-01 01:30:00,0.5447,0.5447,0.5438,0.5438,410000000.0
2008-12-01 01:35:00,0.5437,0.5445,0.5437,0.5444,410000000.0
2008-12-01 01:40:00,0.5446,0.5449,0.5438,0.5443,328000000.0
2008-12-01 01:45:00,0.5444,0.5446,0.5436,0.5438,410000000.0
2008-12-01 01:50:00,0.5439,0.5439,0.5434,0.5436,410000000.0
2008-12-01 01:55:00,0.5435,0.544,0.5434,0.5439,410000000.0
2008-12-01 02:00:00,0.54435,0.5446,0.54405,0.54435,161800000.0
2008-12-01 02:05:00,0.54445,0.5447,0.54407,0.54465,122600000.0
2008-12-01 02:10:00,0.5445,0.545,0.5443,0.54495,58200000.0
2008-12-01 02:15:00,0.54505,0.5455,0.545,0.545,138400000.0
2008-12-01 02:20:00,0.545,0.54525,0.54465,0.54485,343600000.0
2008-12-01 02:25:00,0.54458,0.5451,0.54425,0.54485,98800000.0
2008-12-01 02:30:00,0.545,0.545,0.54385,0.54385,48200000.0
2008-12-01 02:35:00,0.5439,0.54475,0.5438,0.54425,78000000.0
2008-12-01 02:40:00,0.54433,0.5452,0.54407,0.5444,129400000.0
2008-12-01 02:45:00,0.54455,0.5446,0.5438,0.54405,137600000.0
2008-12-01 02:50:00,0.544,0.544,0.54365,0.54385,104800000.0
2008-12-01 02:55:00,0.54385,0.54425,0.5437,0.54425,51400000.0
2008-12-01 03:00:00,0.54425,0.54425,0.5437,0.54385,133800000.0
2008-12-01 03:05:00,0.54385,0.54405,0.54361,0.54385,165800000.0
2008-12-01 03:10:00,0.5437,0.544,0.5425,0.54305,300000000.0
2008-12-01 03:15:00,0.5429,0.54295,0.5413,0.5422,299200000.0
2008-12-01 03:20:00,0.5421,0.5421,0.54135,0.54155,180400000.0
2008-12-01 03:25:00,0.54155,0.5431,0.54155,0.5427,248800000.0
2008-12-01 03:30:00,0.54265,0.5427,0.54175,0.5425,111000000.0
2008-12-01 03:35:00,0.54255,0.54285,0.5424,0.54255,143000000.0
2008-12-01 03:40:00,0.54255,0.54265,0.5425,0.54255,64800000.0
2008-12-01 03:45:00,0.54211,0.54265,0.5416,0.54185,99600000.0
2008-12-01 03:50:00,0.54163,0.54185,0.54124,0.5418,58400000.0
2008-12-01 03:55:00,0.54185,0.54215,0.5414,0.54163,104200000.0
2008-12-01 04:00:00,0.5422,0.54245,0.54144,0.5418,153800000.0
2008-12-01 04:05:00,0.5418,0.54215,0.5418,0.54185,70400000.0
2008-12-01 04:10:00,0.54185,0.542,0.54146,0.54163,58200000.0
2008-12-01 04:15:00,0.5423,0.5426,0.5421,0.5421,213000000.0
2008-12-01 04:20:00,0.5419,0.5421,0.5416,0.5418,414000001.0
2008-12-01 04:25:00,0.5418,0.5421,0.54155,0.54165,167000000.0
2008-12-01 04:30:00,0.5416,0.5421,0.5415,0.542,386600000.0
2008-12-01 04:35:00,0.54205,0.54225,0.5419,0.5419,92000000.0
2008-12-01 04:40:00,0.5419,0.54205,0.5419,0.54205,33400000.0
2008-12-01 04:45:00,0.54203,0.54275,0.5417,0.54245,124400000.0
2008-12-01 04:50:00,0.5424,0.54242,0.54194,0.54202,111400000.0
2008-12-01 04:55:00,0.54235,0.5427,0.54235,0.5424,77600000.0
2008-12-01 05:00:00,0.5424,0.5424,0.5414,0.5414,288800000.0
2008-12-01 05:05:00,0.5414,0.5422,0.5413,0.5421,87600000.0
2008-12-01 05:10:00,0.54205,0.54205,0.5418,0.5418,124600000.0
2008-12-01 05:15:00,0.54195,0.54225,0.5419,0.542,166800001.0
2008-12-01 05:20:00,0.54195,0.54245,0.54149,0.54149,93600000.0
2008-12-01 05:25:00,0.5421,0.5427,0.5421,0.54215,182200000.0
2008-12-01 05:30:00,0.5422,0.54285,0.54215,0.5427,50400000.0
2008-12-01 05:35:00,0.54275,0.54275,0.5423,0.54245,48000000.0
2008-12-01 05:40:00,0.54235,0.54245,0.54151,0.5421,121400000.0
2008-12-01 05:45:00,0.5421,0.5422,0.54145,0.54205,68600000.0
2008-12-01 05:50:00,0.542,0.5423,0.54146,0.54188,144200000.0
2008-12-01 05:55:00,0.5418,0.5418,0.54069,0.54138,65400000.0
2008-12-01 06:00:00,0.5418,0.5418,0.54105,0.54145,75200000.0
2008-12-01 06:05:00,0.54145,0.54145,0.5409,0.541,76000000.0
2008-12-01 06:10:00,0.54105,0.5416,0.5408,0.5411,174800000.0
2008-12-01 06:15:00,0.5411,0.54125,0.5408,0.54125,33200000.0
2008-12-01 06:20:00,0.54115,0.54125,0.5408,0.5409,81400000.0
2008-12-01 06:25:00,0.5409,0.54115,0.54085,0.54095,86000000.0
2008-12-01 06:30:00,0.541,0.54105,0.54045,0.54105,35800000.0
2008-12-01 06:35:00,0.54105,0.54125,0.54049,0.54125,46600000.0
2008-12-01 06:40:00,0.5413,0.54155,0.54052,0.54155,81000000.0
2008-12-01 06:45:00,0.54155,0.54175,0.54097,0.5417,63400000.0
2008-12-01 06:50:00,0.54185,0.5429,0.5418,0.5426,135600000.0
2008-12-01 06:55:00,0.5426,0.5426,0.5418,0.5419,67000000.0
2008-12-01 07:00:00,0.5419,0.5419,0.5415,0.54165,72200000.0
2008-12-01 07:05:00,0.54165,0.54185,0.54095,0.54165,73200000.0
2008-12-01 07:10:00,0.54175,0.54185,0.54145,0.5415,41400000.0
2008-12-01 07:15:00,0.54155,0.54205,0.54105,0.54135,79400000.0
2008-12-01 07:20:00,0.54135,0.54135,0.54062,0.5412,56600000.0
2008-12-01 07:25:00,0.54095,0.54125,0.54056,0.5411,114000000.0
2008-12-01 07:30:00,0.54105,0.5411,0.54032,0.54078,262000000.0
2008-12-01 07:35:00,0.5411,0.54185,0.5411,0.54165,131400000.0
2008-12-01 07:40:00,0.5416,0.54175,0.54094,0.54141,70000000.0
2008-12-01 07:45:00,0.5414,0.542,0.5414,0.54185,162800000.0
2008-12-01 07:50:00,0.5418,0.5418,0.54135,0.5416,183800000.0
2008-12-01 07:55:00,0.5416,0.54165,0.54075,0.54165,87800000.0
2008-12-01 08:00:00,0.54125,0.54185,0.54115,0.54185,21200000.0
2008-12-01 08:05:00,0.54195,0.54205,0.54161,0.5417,38600000.0
2008-12-01 08:10:00,0.5417,0.5417,0.54073,0.54084,162800000.0
2008-12-01 08:15:00,0.5412,0.5414,0.54081,0.54125,60600000.0
2008-12-01 08:20:00,0.54125,0.54135,0.54105,0.54115,40800000.0
2008-12-01 08:25:00,0.5411,0.54125,0.5407,0.54085,50400000.0
2008-12-01 08:30:00,0.5411,0.54115,0.54098,0.54101,50800000.0
2008-12-01 08:35:00,0.54124,0.5413,0.54063,0.5411,85400000.0
2008-12-01 08:40:00,0.5411,0.5414,0.5408,0.5411,216800000.0
2008-12-01 08:45:00,0.54063,0.54115,0.54052,0.54095,41600000.0
2008-12-01 08:50:00,0.54095,0.5411,0.54032,0.5411,84400000.0
2008-12-01 08:55:00,0.54105,0.54105,0.5396,0.5396,88599999.0
2008-12-01 09:00:00,0.53945,0.54,0.539,0.5395,258400000.0
2008-12-01 09:05:00,0.5394,0.53955,0.53865,0.5391,152600000.0
2008-12-01 09:10:00,0.5391,0.53925,0.53835,0.53865,272199999.0
2008-12-01 09:15:00,0.5388,0.54,0.5387,0.5396,256400000.0
2008-12-01 09:20:00,0.5397,0.5412,0.5397,0.5411,247600000.0
2008-12-01 09:25:00,0.5411,0.5411,0.5389,0.5394,490400000.0
2008-12-01 09:30:00,0.5394,0.5405,0.53935,0.5403,284600000.0
2008-12-01 09:35:00,0.54035,0.5404,0.53935,0.53995,255000000.0
2008-12-01 09:40:00,0.53995,0.54035,0.53915,0.53935,237800000.0
2008-12-01 09:45:00,0.53935,0.53945,0.53795,0.53805,370600000.0
2008-12-01 09:50:00,0.53805,0.53815,0.53655,0.5367,358500000.0
2008-12-01 09:55:00,0.5365,0.5366,0.5352,0.53535,281200000.0
2008-12-01 10:00:00,0.5353,0.53635,0.5352,0.53615,277800000.0
2008-12-01 10:05:00,0.53625,0.53645,0.53515,0.5352,209000000.0
2008-12-01 10:10:00,0.53515,0.53545,0.53435,0.53535,154400000.0
2008-12-01 10:15:00,0.5353,0.5355,0.5345,0.535,170600000.0
2008-12-01 10:20:00,0.53515,0.5353,0.5328,0.53395,392200000.0
2008-12-01 10:25:00,0.5339,0.53455,0.5336,0.5338,260200000.0
2008-12-01 10:30:00,0.53375,0.5344,0.5335,0.5339,400600000.0
2008-12-01 10:35:00,0.53395,0.5345,0.53385,0.53425,222600000.0
2008-12-01 10:40:00,0.53425,0.53515,0.5342,0.53515,183200000.0
2008-12-01 10:45:00,0.5351,0.53555,0.5351,0.5352,148600000.0
2008-12-01 10:50:00,0.5352,0.5355,0.5351,0.5353,204600000.0
2008-12-01 10:55:00,0.5353,0.53575,0.53505,0.5354,74400000.0
2008-12-01 11:00:00,0.5357,0.5358,0.5352,0.53525,210000000.0
2008-12-01 11:05:00,0.53525,0.5356,0.53515,0.53525,91800000.0
2008-12-01 11:10:00,0.5352,0.5355,0.53425,0.53505,177800000.0
2008-12-01 11:15:00,0.53505,0.5355,0.5348,0.5353,363600000.0
2008-12-01 11:20:00,0.53525,0.5353,0.53435,0.53495,245200000.0
2008-12-01 11:25:00,0.5349,0.5371,0.5345,0.5366,339800000.0
2008-12-01 11:30:00,0.5366,0.5366,0.535,0.5353,502400000.0
2008-12-01 11:35:00,0.53525,0.5361,0.53495,0.5357,126400000.0
2008-12-01 11:40:00,0.5357,0.5362,0.5357,0.5361,117000000.0
2008-12-01 11:45:00,0.5361,0.5361,0.5353,0.53565,296800000.0
2008-12-01 11:50:00,0.53565,0.5359,0.53525,0.5357,194800000.0
2008-12-01 11:55:00,0.5358,0.53605,0.5356,0.5357,217400000.0
2008-12-01 12:00:00,0.5357,0.5359,0.53555,0.5356,151600000.0
2008-12-01 12:05:00,0.5356,0.5357,0.535,0.53505,282800000.0
2008-12-01 12:10:00,0.53505,0.53525,0.535,0.535,81800000.0
2008-12-01 12:15:00,0.53495,0.53495,0.53375,0.5342,427399999.0
2008-12-01 12:20:00,0.5343,0.53455,0.5342,0.53445,133000000.0
2008-12-01 12:25:00,0.5344,0.5354,0.5343,0.5353,291200000.0
2008-12-01 12:30:00,0.5353,0.5353,0.53425,0.5347,542800000.0
2008-12-01 12:35:00,0.53475,0.5353,0.5342,0.535,382800000.0
2008-12-01 12:40:00,0.535,0.5356,0.5344,0.53515,278200000.0
2008-12-01 12:45:00,0.5351,0.5352,0.535,0.5351,66600000.0
2008-12-01 12:50:00,0.5351,0.5351,0.5344,0.53505,65000000.0
2008-12-01 12:55:00,0.535,0.53535,0.53456,0.53465,96600000.0
2008-12-01 13:00:00,0.5352,0.5368,0.5351,0.53595,481600000.0
2008-12-01 13:05:00,0.53595,0.53635,0.53565,0.536,119600000.0
2008-12-01 13:10:00,0.536,0.5368,0.536,0.5365,137400000.0
2008-12-01 13:15:00,0.53655,0.5371,0.53595,0.5371,96400000.0
2008-12-01 13:20:00,0.5372,0.5372,0.5362,0.5365,94600000.0
2008-12-01 13:25:00,0.5365,0.5368,0.53631,0.5365,40800000.0
2008-12-01 13:30:00,0.5365,0.5371,0.53605,0.53605,158200000.0
2008-12-01 13:35:00,0.5363,0.5364,0.5358,0.536,359599999.0
2008-12-01 13:40:00,0.5359,0.5361,0.53445,0.53485,450200000.0
2008-12-01 13:45:00,0.53485,0.5357,0.53482,0.5356,252000000.0
2008-12-01 13:50:00,0.5356,0.5356,0.5342,0.5352,232000000.0
2008-12-01 13:55:00,0.53515,0.5356,0.53495,0.53495,120400000.0
2008-12-01 14:00:00,0.53495,0.5353,0.53435,0.5353,138200000.0
2008-12-01 14:05:00,0.53492,0.5355,0.53464,0.53478,94600000.0
2008-12-01 14:10:00,0.53476,0.53545,0.53475,0.53545,168200000.0
2008-12-01 14:15:00,0.53545,0.53545,0.53485,0.53505,219800000.0
2008-12-01 14:20:00,0.53505,0.53535,0.5347,0.5348,712000000.0
2008-12-01 14:25:00,0.5348,0.5351,0.5346,0.535,228000000.0
2008-12-01 14:30:00,0.535,0.535,0.5344,0.5344,133400000.0
2008-12-01 14:35:00,0.5345,0.53465,0.5324,0.5325,448000000.0
2008-12-01 14:40:00,0.5325,0.533,0.53205,0.533,414800000.0
2008-12-01 14:45:00,0.533,0.53375,0.533,0.5331,277000000.0
2008-12-01 14:50:00,0.5331,0.53365,0.5321,0.53335,262800000.0
2008-12-01 14:55:00,0.53335,0.5346,0.53235,0.53425,267800000.0
2008-12-01 15:00:00,0.53425,0.53465,0.5333,0.5333,283000000.0
2008-12-01 15:05:00,0.5333,0.5338,0.533,0.5336,308600000.0
2008-12-01 15:10:00,0.5336,0.534,0.53335,0.534,127200000.0
2008-12-01 15:15:00,0.5342,0.5343,0.53345,0.53385,143600000.0
2008-12-01 15:20:00,0.5338,0.53385,0.53345,0.5337,74800000.0
2008-12-01 15:25:00,0.5337,0.5341,0.5334,0.5337,73000000.0
2008-12-01 15:30:00,0.5337,0.5345,0.5335,0.5345,178400000.0
2008-12-01 15:35:00,0.5345,0.5346,0.53405,0.53405,127600000.0
2008-12-01 15:40:00,0.53405,0.5341,0.5335,0.53365,367200000.0
2008-12-01 15:45:00,0.5337,0.5338,0.53235,0.5325,277000000.0
2008-12-01 15:50:00,0.5325,0.5335,0.5325,0.533,161000000.0
2008-12-01 15:55:00,0.53285,0.5342,0.5328,0.53385,252600000.0
2008-12-01 16:00:00,0.53385,0.5345,0.53385,0.5345,170400000.0
2008-12-01 16:05:00,0.53465,0.53515,0.53415,0.5349,200200000.0
2008-12-01 16:10:00,0.53495,0.5357,0.53485,0.535,117600000.0
2008-12-01 16:15:00,0.53505,0.5357,0.5345,0.5347,260200000.0
2008-12-01 16:20:00,0.53495,0.5352,0.5348,0.535,208400000.0
2008-12-01 16:25:00,0.53495,0.5352,0.53425,0.53465,140200000.0
2008-12-01 16:30:00,0.53465,0.536,0.53465,0.5352,345000000.0
2008-12-01 16:35:00,0.53525,0.53555,0.535,0.535,228000000.0
2008-12-01 16:40:00,0.535,0.535,0.53415,0.53425,377000000.0
2008-12-01 16:45:00,0.53425,0.53425,0.5335,0.53395,182000000.0
2008-12-01 16:50:00,0.53405,0.5343,0.5331,0.53365,354600000.0
2008-12-01 16:55:00,0.53365,0.53465,0.53365,0.5346,119400000.0
2008-12-01 17:00:00,0.5337,0.5351,0.53365,0.53505,169000000.0
2008-12-01 17:05:00,0.53505,0.5351,0.5348,0.5349,115200000.0
2008-12-01 17:10:00,0.5349,0.53535,0.5344,0.5348,412000000.0
2008-12-01 17:15:00,0.5349,0.5354,0.53455,0.5348,306800000.0
2008-12-01 17:20:00,0.5348,0.5355,0.5344,0.5349,243200000.0
2008-12-01 17:25:00,0.5348,0.5353,0.5344,0.5344,228200000.0
2008-12-01 17:30:00,0.53425,0.53435,0.5327,0.5334,300000000.0
2008-12-01 17:35:00,0.5334,0.53385,0.53335,0.5338,127000000.0
2008-12-01 17:40:00,0.5338,0.53485,0.5338,0.5347,254000000.0
2008-12-01 17:45:00,0.53455,0.53495,0.5344,0.5345,64200000.0
2008-12-01 17:50:00,0.5348,0.535,0.53385,0.53405,74800000.0
2008-12-01 17:55:00,0.53405,0.53525,0.53335,0.5346,185400000.0
2008-12-01 18:00:00,0.5347,0.5357,0.5341,0.5356,277400000.0
2008-12-01 18:05:00,0.5356,0.5356,0.5346,0.53485,374200000.0
2008-12-01 18:10:00,0.53485,0.5356,0.5344,0.5354,201800000.0
2008-12-01 18:15:00,0.5354,0.5356,0.5354,0.5356,18000000.0
2008-12-01 18:20:00,0.53555,0.53655,0.53505,0.5356,324200000.0
2008-12-01 18:25:00,0.5356,0.5357,0.53485,0.535,113899999.0
2008-12-01 18:30:00,0.535,0.53525,0.5345,0.53495,219400000.0
2008-12-01 18:35:00,0.53495,0.5356,0.5349,0.5353,540000000.0
2008-12-01 18:40:00,0.5351,0.5355,0.535,0.5352,662200000.0
2008-12-01 18:45:00,0.5351,0.5358,0.5351,0.53565,200600000.0
2008-12-01 18:50:00,0.5356,0.5357,0.5351,0.5351,123800000.0
2008-12-01 18:55:00,0.5351,0.53535,0.535,0.535,68400000.0
2008-12-01 19:00:00,0.535,0.535,0.5345,0.5345,126800000.0
2008-12-01 19:05:00,0.5346,0.5367,0.5346,0.5357,267600000.0
2008-12-01 19:10:00,0.5357,0.53635,0.5353,0.53615,268000000.0
2008-12-01 19:15:00,0.5361,0.53615,0.53435,0.5345,222600000.0
2008-12-01 19:20:00,0.5345,0.53475,0.53385,0.53405,105000000.0
2008-12-01 19:25:00,0.53415,0.53525,0.53415,0.53505,158000000.0
2008-12-01 19:30:00,0.53505,0.5361,0.53475,0.5361,680000000.0
2008-12-01 19:35:00,0.53605,0.5364,0.5346,0.5346,239200000.0
2008-12-01 19:40:00,0.5347,0.5351,0.5341,0.5344,204600000.0
2008-12-01 19:45:00,0.5343,0.53535,0.5343,0.5345,325000000.0
2008-12-01 19:50:00,0.5345,0.53545,0.53407,0.53495,124800000.0
2008-12-01 19:55:00,0.5349,0.535,0.53409,0.535,120000000.0
2008-12-01 20:00:00,0.535,0.5354,0.535,0.5353,27400000.0
2008-12-01 20:05:00,0.5353,0.53535,0.53476,0.53535,50200000.0
2008-12-01 20:10:00,0.5354,0.5367,0.5354,0.5361,113600000.0
2008-12-01 20:15:00,0.5361,0.5361,0.53531,0.53565,51800000.0
2008-12-01 20:20:00,0.5358,0.5361,0.53555,0.53595,55400000.0
2008-12-01 20:25:00,0.53595,0.5361,0.53553,0.5356,52000000.0
2008-12-01 20:30:00,0.5356,0.5357,0.5353,0.53565,40600000.0
2008-12-01 20:35:00,0.5355,0.53571,0.53525,0.53554,115200000.0
2008-12-01 20:40:00,0.53558,0.53577,0.53509,0.53509,113600000.0
2008-12-01 20:45:00,0.5353,0.5362,0.53526,0.536,980600002.0
2008-12-01 20:50:00,0.536,0.5361,0.535,0.5352,384600004.0
2008-12-01 20:55:00,0.5352,0.53545,0.5349,0.5354,143200001.0
2008-12-01 21:00:00,0.53545,0.53605,0.53545,0.5358,88000000.0
2008-12-01 21:05:00,0.5358,0.5363,0.5358,0.5361,70600000.0
2008-12-01 21:10:00,0.53595,0.53635,0.5359,0.53615,114800000.0
2008-12-01 21:15:00,0.5361,0.53615,0.53475,0.53495,339400000.0
2008-12-01 21:20:00,0.53495,0.5355,0.5342,0.5355,214200000.0
2008-12-01 21:25:00,0.5356,0.53565,0.535,0.535,103800000.0
2008-12-01 21:30:00,0.535,0.5359,0.535,0.5353,127600000.0
2008-12-01 21:35:00,0.5354,0.5354,0.53475,0.53475,83000000.0
2008-12-01 21:40:00,0.53465,0.53485,0.5336,0.5338,392999999.0
2008-12-01 21:45:00,0.53375,0.53545,0.53345,0.53475,220800000.0
2008-12-01 21:50:00,0.5348,0.53485,0.53444,0.5348,43800000.0
2008-12-01 21:55:00,0.5349,0.5349,0.5342,0.5343,146400000.0
2008-12-01 22:00:00,0.5343,0.5343,0.53215,0.5324,143800000.0
2008-12-01 22:05:00,0.5325,0.53265,0.53205,0.5321,114000000.0
2008-12-01 22:10:00,0.5321,0.53225,0.5317,0.53185,23200000.0
2008-12-01 22:15:00,0.53197,0.53222,0.53167,0.53215,63800000.0
2008-12-01 22:20:00,0.5322,0.5322,0.5305,0.53075,139600000.0
2008-12-01 22:25:00,0.5308,0.531,0.5305,0.5307,103800000.0
2008-12-01 22:30:00,0.5309,0.53095,0.5301,0.53015,56400000.0
2008-12-01 22:35:00,0.53015,0.5307,0.53015,0.5306,152400000.0
2008-12-01 22:40:00,0.53055,0.53065,0.52865,0.52885,337100000.0
2008-12-01 22:45:00,0.5289,0.5289,0.5269,0.5281,1205800026.0
2008-12-01 22:50:00,0.5281,0.5285,0.52795,0.528,149200000.0
2008-12-01 22:55:00,0.528,0.52845,0.528,0.528,68200000.0
2008-12-01 23:00:00,0.528,0.52915,0.528,0.5291,189800000.0
2008-12-01 23:05:00,0.5293,0.5295,0.5284,0.5295,229800000.0
2008-12-01 23:10:00,0.5295,0.5298,0.5294,0.52955,61000000.0
2008-12-01 23:15:00,0.5294,0.52995,0.52888,0.52935,160200000.0
2008-12-01 23:20:00,0.52945,0.5298,0.52925,0.5296,274800000.0
2008-12-01 23:25:00,0.5297,0.5297,0.5292,0.5292,56000000.0
2008-12-01 23:30:00,0.5293,0.5294,0.52881,0.5293,22800000.0
2008-12-01 23:35:00,0.52945,0.5295,0.52897,0.52922,77000000.0
2008-12-01 23:40:00,0.52919,0.52991,0.52902,0.5294,123800000.0
2008-12-01 23:45:00,0.5294,0.5295,0.52915,0.5293,89600000.0
2008-12-01 23:50:00,0.52932,0.5304,0.52928,0.5304,55800000.0
2008-12-01 23:55:00,0.53035,0.53035,0.5296,0.5299,45800000.0
2008-12-02 00:00:00,0.5297,0.53015,0.52933,0.5298,50600000.0
2008-12-02 00:05:00,0.53,0.5301,0.5295,0.5299,67800000.0
2008-12-02 00:10:00,0.5297,0.5298,0.52943,0.5296,76000000.0
2008-12-02 00:15:00,0.52965,0.53,0.52945,0.5296,189800000.0
2008-12-02 00:20:00,0.5296,0.52967,0.52905,0.5296,127800000.0
2008-12-02 00:25:00,0.5296,0.5296,0.5289,0.5293,158600000.0
2008-12-02 00:30:00,0.5293,0.5293,0.5287,0.52885,65800000.0
2008-12-02 00:35:00,0.5287,0.52935,0.5287,0.5291,56000000.0
2008-12-02 00:40:00,0.5291,0.5296,0.5291,0.5293,58400000.0
2008-12-02 00:45:00,0.52945,0.5296,0.52878,0.5291,39200000.0
2008-12-02 00:50:00,0.52899,0.52935,0.52844,0.52935,57400000.0
2008-12-02 00:55:00,0.52888,0.5294,0.52855,0.529,105000000.0
2008-12-02 01:00:00,0.529,0.529,0.52715,0.5282,152000000.0
2008-12-02 01:05:00,0.5282,0.5283,0.528,0.5283,41200000.0
2008-12-02 01:10:00,0.52845,0.52875,0.52771,0.52776,114200000.0
2008-12-02 01:15:00,0.5282,0.5282,0.5276,0.5279,143800000.0
2008-12-02 01:20:00,0.5279,0.5279,0.52635,0.5267,173500000.0
2008-12-02 01:25:00,0.5267,0.5271,0.52625,0.52705,129000000.0
2008-12-02 01:30:00,0.52705,0.5271,0.52536,0.52556,226200000.0
2008-12-02 01:35:00,0.5262,0.5267,0.52558,0.5266,71800000.0
2008-12-02 01:40:00,0.52637,0.5266,0.5251,0.5254,239800000.0
2008-12-02 01:45:00,0.52545,0.526,0.52465,0.5255,198600000.0
2008-12-02 01:50:00,0.5256,0.52635,0.52555,0.52635,38000000.0
2008-12-02 01:55:00,0.52635,0.52655,0.5256,0.5259,145400000.0
2008-12-02 02:00:00,0.52595,0.5265,0.52556,0.5265,119400000.0
2008-12-02 02:05:00,0.5265,0.52685,0.5255,0.5265,226400002.0
2008-12-02 02:10:00,0.5267,0.52835,0.52645,0.528,513400000.0
2008-12-02 02:15:00,0.5282,0.5295,0.5279,0.52935,175200000.0
2008-12-02 02:20:00,0.5293,0.5297,0.52815,0.5282,428800000.0
2008-12-02 02:25:00,0.52815,0.52815,0.5267,0.5272,313800000.0
2008-12-02 02:30:00,0.5272,0.5291,0.5272,0.52875,274000000.0
2008-12-02 02:35:00,0.52895,0.5297,0.5286,0.5295,296400000.0
2008-12-02 02:40:00,0.5295,0.52955,0.5295,0.5295,20400000.0
2008-12-02 02:45:00,0.5295,0.53055,0.5295,0.53055,110400000.0
2008-12-02 02:50:00,0.53065,0.5308,0.52905,0.52935,90000000.0
2008-12-02 02:55:00,0.5294,0.5295,0.5278,0.52795,225000000.0
2008-12-02 03:00:00,0.5279,0.5288,0.52775,0.5288,160400000.0
2008-12-02 03:05:00,0.52875,0.5288,0.52824,0.52865,133200000.0
2008-12-02 03:10:00,0.52865,0.52925,0.52865,0.5289,101400000.0
2008-12-02 03:15:00,0.5289,0.5289,0.52807,0.52853,67000000.0
2008-12-02 03:20:00,0.5289,0.52925,0.5288,0.5289,132000000.0
2008-12-02 03:25:00,0.5291,0.5295,0.529,0.5295,101800000.0
2008-12-02 03:30:00,0.52955,0.53035,0.52913,0.53035,125200000.0
2008-12-02 03:35:00,0.52996,0.5304,0.5294,0.53,93400000.0
2008-12-02 03:40:00,0.53,0.53065,0.53,0.5303,63200000.0
2008-12-02 03:45:00,0.53009,0.53035,0.52949,0.5299,83599999.0
2008-12-02 03:50:00,0.5303,0.5307,0.5303,0.5306,54800000.0
2008-12-02 03:55:00,0.5308,0.5312,0.5306,0.53065,55800000.0
2008-12-02 04:00:00,0.5307,0.53085,0.52915,0.5293,118200000.0
2008-12-02 04:05:00,0.5293,0.5294,0.52868,0.5294,41400000.0
2008-12-02 04:10:00,0.5293,0.5302,0.5293,0.5298,85000000.0
2008-12-02 04:15:00,0.5298,0.53065,0.5293,0.5295,155800000.0
2008-12-02 04:20:00,0.52975,0.5303,0.5294,0.53,79000000.0
2008-12-02 04:25:00,0.52995,0.5303,0.52958,0.52977,68400000.0
2008-12-02 04:30:00,0.53,0.53002,0.52949,0.52978,103600000.0
2008-12-02 04:35:00,0.52981,0.5299,0.52953,0.5299,128200000.0
2008-12-02 04:40:00,0.5299,0.52995,0.52975,0.5298,80400000.0
2008-12-02 04:45:00,0.52995,0.52995,0.5295,0.5298,91800000.0
2008-12-02 04:50:00,0.5298,0.5298,0.52945,0.52955,77800000.0
2008-12-02 04:55:00,0.5296,0.53015,0.5294,0.5297,151400000.0
2008-12-02 05:00:00,0.5293,0.52994,0.52891,0.52925,102400000.0
2008-12-02 05:05:00,0.5298,0.52985,0.52922,0.52985,70400000.0
2008-12-02 05:10:00,0.53,0.5308,0.52995,0.5304,63600000.0
2008-12-02 05:15:00,0.53003,0.53045,0.5296,0.5303,194800000.0
2008-12-02 05:20:00,0.5304,0.5304,0.52915,0.5293,52800000.0
2008-12-02 05:25:00,0.5293,0.52965,0.529,0.5291,121800000.0
2008-12-02 05:30:00,0.5291,0.53015,0.52805,0.53015,178600000.0
2008-12-02 05:35:00,0.5303,0.5309,0.52975,0.53,197400000.0
2008-12-02 05:40:00,0.5299,0.53025,0.52952,0.5297,69400000.0
2008-12-02 05:45:00,0.5296,0.5298,0.5291,0.5293,108400000.0
2008-12-02 05:50:00,0.5292,0.5293,0.5289,0.5293,141200000.0
2008-12-02 05:55:00,0.5293,0.5295,0.529,0.529,183200000.0
2008-12-02 06:00:00,0.5289,0.52895,0.5284,0.5288,129400000.0
2008-12-02 06:05:00,0.5288,0.5289,0.52875,0.5289,39200000.0
2008-12-02 06:10:00,0.5289,0.53,0.52875,0.5298,128600000.0
2008-12-02 06:15:00,0.5298,0.5299,0.52945,0.5299,31800000.0
2008-12-02 06:20:00,0.5299,0.5302,0.52985,0.5301,47800000.0
2008-12-02 06:25:00,0.52982,0.5301,0.52961,0.5298,52200000.0
2008-12-02 06:30:00,0.5298,0.5301,0.52957,0.53,36200000.0
2008-12-02 06:35:00,0.53005,0.5304,0.52959,0.53021,154200000.0
2008-12-02 06:40:00,0.52994,0.5306,0.52983,0.5303,327400000.0
2008-12-02 06:45:00,0.5303,0.5305,0.52991,0.5303,36600000.0
2008-12-02 06:50:00,0.53025,0.53036,0.53001,0.53025,43200000.0
2008-12-02 06:55:00,0.5302,0.5303,0.52953,0.52997,85600000.0
2008-12-02 07:00:00,0.5304,0.5306,0.52988,0.5303,99600000.0
2008-12-02 07:05:00,0.5303,0.5303,0.52997,0.53008,48800000.0
2008-12-02 07:10:00,0.5302,0.53055,0.52966,0.53035,56600000.0
2008-12-02 07:15:00,0.53035,0.53035,0.52954,0.52968,152000000.0
2008-12-02 07:20:00,0.5301,0.5302,0.52949,0.52995,106400000.0
2008-12-02 07:25:00,0.52985,0.5301,0.52972,0.5301,113400000.0
2008-12-02 07:30:00,0.52988,0.53025,0.52954,0.5297,68600000.0
2008-12-02 07:35:00,0.5297,0.5297,0.5295,0.5295,30000000.0
2008-12-02 07:40:00,0.5295,0.5295,0.5283,0.52845,96000000.0
2008-12-02 07:45:00,0.52855,0.5288,0.5283,0.5284,88800000.0
2008-12-02 07:50:00,0.5284,0.5285,0.5274,0.5276,135000000.0
2008-12-02 07:55:00,0.52765,0.528,0.52705,0.5278,178600000.0
2008-12-02 08:00:00,0.52805,0.52965,0.5275,0.52915,198600000.0
2008-12-02 08:05:00,0.52915,0.5298,0.52895,0.52905,77800000.0
2008-12-02 08:10:00,0.52905,0.52915,0.5278,0.52815,158200000.0
2008-12-02 08:15:00,0.52825,0.529,0.5282,0.529,89400000.0
2008-12-02 08:20:00,0.5289,0.5296,0.5285,0.5287,88400000.0
2008-12-02 08:25:00,0.5287,0.52875,0.52785,0.5285,79800000.0
2008-12-02 08:30:00,0.5285,0.5285,0.52768,0.528,71600000.0
2008-12-02 08:35:00,0.528,0.5282,0.5275,0.5282,150400000.0
2008-12-02 08:40:00,0.52785,0.52845,0.52742,0.52769,129600000.0
2008-12-02 08:45:00,0.5284,0.5284,0.52779,0.528,32200000.0
2008-12-02 08:50:00,0.528,0.528,0.5266,0.52695,119200000.0
2008-12-02 08:55:00,0.52725,0.5274,0.527,0.5273,14400000.0
2008-12-02 09:00:00,0.5273,0.5277,0.5271,0.5277,48200000.0
2008-12-02 09:05:00,0.5277,0.52825,0.52699,0.52825,229400000.0
2008-12-02 09:10:00,0.52835,0.5289,0.5275,0.52785,188600000.0
2008-12-02 09:15:00,0.5279,0.52845,0.5279,0.5282,96200000.0
2008-12-02 09:20:00,0.5282,0.5288,0.5281,0.5288,226800000.0
2008-12-02 09:25:00,0.5288,0.5296,0.5288,0.529,94700000.0
2008-12-02 09:30:00,0.529,0.52925,0.52875,0.52915,83800000.0
2008-12-02 09:35:00,0.5292,0.52975,0.5291,0.5296,79800000.0
2008-12-02 09:40:00,0.5296,0.5296,0.5285,0.52855,146600000.0
2008-12-02 09:45:00,0.5288,0.5291,0.5284,0.52865,153800000.0
2008-12-02 09:50:00,0.52875,0.5289,0.52745,0.5276,209400000.0
2008-12-02 09:55:00,0.5276,0.52805,0.5275,0.52765,240600000.0
2008-12-02 10:00:00,0.5275,0.5285,0.5275,0.52785,364900000.0
2008-12-02 10:05:00,0.5279,0.52815,0.5264,0.5268,207600000.0
2008-12-02 10:10:00,0.5268,0.52685,0.5258,0.526,381400000.0
2008-12-02 10:15:00,0.526,0.5264,0.52505,0.5256,470600000.0
2008-12-02 10:20:00,0.5256,0.5265,0.5256,0.52625,281600000.0
2008-12-02 10:25:00,0.52625,0.52685,0.5259,0.526,317200000.0
2008-12-02 10:30:00,0.5261,0.52705,0.5261,0.527,745400022.0
2008-12-02 10:35:00,0.52695,0.52695,0.52645,0.5266,200000000.0
2008-12-02 10:40:00,0.5267,0.5276,0.5266,0.5276,173400000.0
2008-12-02 10:45:00,0.5276,0.52835,0.5269,0.527,401600000.0
2008-12-02 10:50:00,0.5269,0.5269,0.5263,0.5264,227400000.0
2008-12-02 10:55:00,0.526,0.5265,0.526,0.5263,198600000.0
2008-12-02 11:00:00,0.52645,0.5265,0.52595,0.5263,178400000.0
2008-12-02 11:05:00,0.5264,0.52765,0.5264,0.5275,330100000.0
2008-12-02 11:10:00,0.5276,0.5299,0.5276,0.529,370400000.0
2008-12-02 11:15:00,0.529,0.5302,0.5289,0.529,246800000.0
2008-12-02 11:20:00,0.529,0.52935,0.52775,0.52855,436400000.0
2008-12-02 11:25:00,0.52855,0.5306,0.52855,0.53025,178800000.0
2008-12-02 11:30:00,0.53025,0.53025,0.5291,0.52935,130600000.0
2008-12-02 11:35:00,0.5293,0.5295,0.52875,0.52915,347200000.0
2008-12-02 11:40:00,0.5292,0.5299,0.5292,0.5297,116000000.0
2008-12-02 11:45:00,0.5296,0.5296,0.5295,0.5295,90200000.0
2008-12-02 11:50:00,0.5295,0.52965,0.52884,0.5292,222200000.0
2008-12-02 11:55:00,0.52915,0.53105,0.529,0.531,221400000.0
2008-12-02 12:00:00,0.531,0.53125,0.5291,0.53035,492000003.0
2008-12-02 12:05:00,0.5305,0.5316,0.53005,0.5311,424000000.0
2008-12-02 12:10:00,0.53125,0.53175,0.5309,0.53115,305599998.0
2008-12-02 12:15:00,0.5312,0.53235,0.5311,0.53225,409400000.0
2008-12-02 12:20:00,0.5322,0.5341,0.5322,0.5329,639599999.0
2008-12-02 12:25:00,0.5329,0.5347,0.53285,0.53445,222000000.0
2008-12-02 12:30:00,0.53445,0.53455,0.532,0.5326,823400000.0
2008-12-02 12:35:00,0.5326,0.5331,0.5319,0.53305,613999997.0
2008-12-02 12:40:00,0.53305,0.53315,0.5323,0.5329,358800000.0
2008-12-02 12:45:00,0.533,0.5335,0.5324,0.5335,214600000.0
2008-12-02 12:50:00,0.5335,0.5341,0.5325,0.53365,382200000.0
2008-12-02 12:55:00,0.53375,0.53385,0.53365,0.5338,129200000.0
2008-12-02 13:00:00,0.53375,0.5338,0.53245,0.53265,269200000.0
2008-12-02 13:05:00,0.53265,0.5327,0.532,0.53245,209200000.0
2008-12-02 13:10:00,0.5325,0.534,0.53245,0.5335,158800000.0
2008-12-02 13:15:00,0.5336,0.5336,0.5325,0.533,246400000.0
2008-12-02 13:20:00,0.533,0.533,0.53205,0.5323,358700000.0
2008-12-02 13:25:00,0.53265,0.53295,0.53245,0.53265,50600000.0
2008-12-02 13:30:00,0.53255,0.53285,0.53245,0.5325,120200000.0
2008-12-02 13:35:00,0.5325,0.5328,0.53155,0.53185,229400000.0
2008-12-02 13:40:00,0.53175,0.5323,0.5315,0.53175,143600000.0
2008-12-02 13:45:00,0.53195,0.53225,0.5311,0.53205,170000000.0
2008-12-02 13:50:00,0.5321,0.5324,0.53185,0.532,127000000.0
2008-12-02 13:55:00,0.532,0.5322,0.53149,0.53185,129000000.0
2008-12-02 14:00:00,0.53195,0.5322,0.5312,0.5313,203200000.0
2008-12-02 14:05:00,0.53135,0.53235,0.5312,0.53205,188000000.0
2008-12-02 14:10:00,0.53205,0.5332,0.5319,0.5324,803100000.0
2008-12-02 14:15:00,0.5324,0.5333,0.53145,0.5325,592000000.0
2008-12-02 14:20:00,0.5325,0.5355,0.5325,0.5345,418000000.0
2008-12-02 14:25:00,0.5345,0.53465,0.5333,0.534,590999997.0
2008-12-02 14:30:00,0.534,0.5341,0.5331,0.53335,82200000.0
2008-12-02 14:35:00,0.53335,0.5334,0.5326,0.53325,247800000.0
2008-12-02 14:40:00,0.53345,0.53355,0.5329,0.5333,196800000.0
2008-12-02 14:45:00,0.53325,0.53325,0.5324,0.53265,157200000.0
2008-12-02 14:50:00,0.53265,0.5338,0.53265,0.5332,693700001.0
2008-12-02 14:55:00,0.5332,0.5341,0.53285,0.534,471000000.0
2008-12-02 15:00:00,0.534,0.5342,0.53265,0.53285,188800000.0
2008-12-02 15:05:00,0.53285,0.5337,0.53275,0.5337,262900000.0
2008-12-02 15:10:00,0.5338,0.5339,0.53275,0.53355,244400000.0
2008-12-02 15:15:00,0.5334,0.53395,0.53273,0.53385,316800000.0
2008-12-02 15:20:00,0.53385,0.53385,0.53285,0.5335,166000000.0
2008-12-02 15:25:00,0.53345,0.5337,0.53295,0.53335,196000000.0
2008-12-02 15:30:00,0.53325,0.53325,0.5319,0.53195,314599995.0
2008-12-02 15:35:00,0.532,0.5336,0.532,0.5335,329800000.0
2008-12-02 15:40:00,0.5336,0.5336,0.53215,0.5326,565200000.0
2008-12-02 15:45:00,0.5327,0.533,0.5325,0.53285,167200000.0
2008-12-02 15:50:00,0.5328,0.5328,0.5322,0.5322,94900000.0
2008-12-02 15:55:00,0.5322,0.5322,0.53165,0.5318,160400000.0
2008-12-02 16:00:00,0.532,0.532,0.53115,0.5312,191400000.0
2008-12-02 16:05:00,0.53115,0.53125,0.5295,0.52965,984100000.0
2008-12-02 16:10:00,0.5295,0.5303,0.5291,0.5302,340600000.0
2008-12-02 16:15:00,0.53025,0.5307,0.52995,0.5306,391200000.0
2008-12-02 16:20:00,0.5306,0.5306,0.52945,0.53,202600000.0
2008-12-02 16:25:00,0.53,0.5305,0.5298,0.5301,216199999.0
2008-12-02 16:30:00,0.53015,0.5303,0.5297,0.5297,138400000.0
2008-12-02 16:35:00,0.5297,0.5318,0.52965,0.5318,323599999.0
2008-12-02 16:40:00,0.53165,0.53165,0.5298,0.5303,251800000.0
2008-12-02 16:45:00,0.53025,0.53085,0.5296,0.53,340800000.0
2008-12-02 16:50:00,0.53,0.53115,0.52995,0.5311,337400000.0
2008-12-02 16:55:00,0.53105,0.5311,0.5294,0.53,353600000.0
2008-12-02 17:00:00,0.53,0.53165,0.52995,0.53155,433200000.0
2008-12-02 17:05:00,0.53155,0.532,0.53045,0.5318,871600000.0
2008-12-02 17:10:00,0.5318,0.5328,0.53105,0.5323,315700000.0
2008-12-02 17:15:00,0.5323,0.53235,0.5312,0.5315,163000000.0
2008-12-02 17:20:00,0.53145,0.5317,0.53125,0.53145,195000000.0
2008-12-02 17:25:00,0.5314,0.5315,0.5306,0.53095,248000000.0
2008-12-02 17:30:00,0.53095,0.53225,0.5309,0.53155,352400000.0
2008-12-02 17:35:00,0.53155,0.5317,0.53115,0.5312,212200000.0
2008-12-02 17:40:00,0.53115,0.53145,0.53075,0.53085,236600000.0
2008-12-02 17:45:00,0.5308,0.53135,0.53025,0.53055,318600000.0
2008-12-02 17:50:00,0.53055,0.53075,0.53,0.53005,241000000.0
2008-12-02 17:55:00,0.53,0.5308,0.5296,0.52985,483400000.0
2008-12-02 18:00:00,0.5298,0.5303,0.52945,0.5296,413000000.0
2008-12-02 18:05:00,0.5296,0.53025,0.5285,0.5298,646199999.0
2008-12-02 18:10:00,0.5298,0.5303,0.5289,0.52915,284600000.0
2008-12-02 18:15:00,0.5291,0.5298,0.52885,0.5296,253400000.0
2008-12-02 18:20:00,0.5297,0.5303,0.52955,0.52995,203200000.0
2008-12-02 18:25:00,0.52995,0.53005,0.52885,0.52885,287200000.0
2008-12-02 18:30:00,0.52885,0.52995,0.52885,0.529,355200000.0
2008-12-02 18:35:00,0.529,0.52925,0.52851,0.52905,108000000.0
2008-12-02 18:40:00,0.52925,0.52935,0.529,0.5292,101800000.0
2008-12-02 18:45:00,0.5292,0.5302,0.5289,0.5298,166200000.0
2008-12-02 18:50:00,0.52995,0.53205,0.52935,0.5308,546200002.0
2008-12-02 18:55:00,0.5308,0.5315,0.53075,0.5311,156200000.0
2008-12-02 19:00:00,0.53105,0.5311,0.5296,0.53,92800000.0
2008-12-02 19:05:00,0.53,0.5303,0.52955,0.5298,120400000.0
2008-12-02 19:10:00,0.5298,0.53,0.52879,0.529,106600000.0
2008-12-02 19:15:00,0.52915,0.5303,0.52882,0.52945,134200000.0
2008-12-02 19:20:00,0.5299,0.53085,0.5299,0.5307,162600000.0
2008-12-02 19:25:00,0.5306,0.5317,0.5306,0.5313,143600000.0
2008-12-02 19:30:00,0.5315,0.53165,0.5311,0.5311,67000000.0
2008-12-02 19:35:00,0.5312,0.5312,0.52975,0.5305,97000000.0
2008-12-02 19:40:00,0.5305,0.53085,0.5295,0.53005,42600000.0
2008-12-02 19:45:00,0.53015,0.53105,0.53015,0.5305,77200000.0
2008-12-02 19:50:00,0.5305,0.53075,0.53035,0.53035,41200000.0
2008-12-02 19:55:00,0.53045,0.531,0.53025,0.53075,25000000.0
2008-12-02 20:00:00,0.53075,0.5308,0.5305,0.53065,47600000.0
2008-12-02 20:05:00,0.53065,0.53075,0.53007,0.5306,59800000.0
2008-12-02 20:10:00,0.5306,0.53135,0.53055,0.5312,34000000.0
2008-12-02 20:15:00,0.53135,0.5316,0.53087,0.53135,261800000.0
2008-12-02 20:20:00,0.5314,0.532,0.531,0.53125,109000000.0
2008-12-02 20:25:00,0.53135,0.5317,0.5304,0.5311,172600000.0
2008-12-02 20:30:00,0.5311,0.53125,0.53015,0.5306,136800000.0
2008-12-02 20:35:00,0.53075,0.53095,0.53005,0.53015,103600000.0
2008-12-02 20:40:00,0.53005,0.53015,0.52976,0.53005,52000000.0
2008-12-02 20:45:00,0.53005,0.53015,0.52968,0.52987,58800000.0
2008-12-02 20:50:00,0.53015,0.53015,0.53015,0.53015,21600000.0
2008-12-02 20:55:00,0.53002,0.53015,0.52925,0.5297,85300000.0
2008-12-02 21:00:00,0.5297,0.5297,0.52885,0.529,177400000.0
2008-12-02 21:05:00,0.529,0.529,0.5284,0.52855,174600000.0
2008-12-02 21:10:00,0.5286,0.5288,0.5282,0.5287,92400000.0
2008-12-02 21:15:00,0.5288,0.5292,0.52825,0.52885,201000000.0
2008-12-02 21:20:00,0.52895,0.5292,0.52825,0.52845,227600000.0
2008-12-02 21:25:00,0.52855,0.52855,0.52815,0.52845,51400000.0
2008-12-02 21:30:00,0.52805,0.52895,0.52805,0.52885,91600000.0
2008-12-02 21:35:00,0.5289,0.5289,0.5284,0.5288,60400000.0
2008-12-02 21:40:00,0.5291,0.52945,0.5289,0.52905,106400000.0
2008-12-02 21:45:00,0.52915,0.52936,0.52858,0.52895,88200000.0
2008-12-02 21:50:00,0.52915,0.53024,0.5291,0.53003,81600000.0
2008-12-02 21:55:00,0.5298,0.53015,0.52938,0.5298,83000000.0
2008-12-02 22:00:00,0.52985,0.5302,0.52965,0.5301,51000000.0
2008-12-02 22:05:00,0.5301,0.5301,0.52875,0.5292,73000000.0
2008-12-02 22:10:00,0.5292,0.5295,0.52915,0.5295,64200000.0
2008-12-02 22:15:00,0.5295,0.53045,0.5293,0.52985,80000000.0
2008-12-02 22:20:00,0.53015,0.53085,0.52977,0.5308,60200000.0
2008-12-02 22:25:00,0.5308,0.5317,0.53075,0.5317,140800000.0
2008-12-02 22:30:00,0.53165,0.5318,0.53125,0.5315,94200000.0
2008-12-02 22:35:00,0.53165,0.53225,0.53145,0.53175,50200000.0
2008-12-02 22:40:00,0.53135,0.53335,0.53105,0.53205,257800000.0
2008-12-02 22:45:00,0.53205,0.53215,0.53065,0.531,141000000.0
2008-12-02 22:50:00,0.53095,0.5317,0.53065,0.5316,167000000.0
2008-12-02 22:55:00,0.5317,0.53345,0.53135,0.5331,116600000.0
2008-12-02 23:00:00,0.53305,0.53355,0.53275,0.53305,69600000.0
2008-12-02 23:05:00,0.5331,0.5342,0.5331,0.534,113600000.0
2008-12-02 23:10:00,0.5342,0.5346,0.53365,0.5339,141800000.0
2008-12-02 23:15:00,0.53365,0.53395,0.53365,0.5338,143200000.0
2008-12-02 23:20:00,0.5339,0.5339,0.53365,0.53365,57600000.0
2008-12-02 23:25:00,0.5336,0.53385,0.5328,0.5337,79200000.0
2008-12-02 23:30:00,0.53375,0.5338,0.53335,0.5334,46000000.0
2008-12-02 23:35:00,0.5334,0.5334,0.5321,0.5322,70400000.0
2008-12-02 23:40:00,0.53175,0.5325,0.53175,0.53245,144000000.0
2008-12-02 23:45:00,0.53255,0.53305,0.5306,0.5325,94900000.0
2008-12-02 23:50:00,0.53233,0.5327,0.53205,0.5323,66200000.0
2008-12-02 23:55:00,0.53226,0.5325,0.53105,0.53129,102400000.0
2008-12-03 00:00:00,0.53095,0.5323,0.53095,0.53185,32200000.0
2008-12-03 00:05:00,0.53195,0.53195,0.5312,0.53155,24800000.0
2008-12-03 00:10:00,0.5312,0.532,0.5312,0.53195,33400000.0
2008-12-03 00:15:00,0.53164,0.5333,0.53151,0.53295,144000000.0
2008-12-03 00:20:00,0.53185,0.53345,0.53145,0.53315,128199999.0
2008-12-03 00:25:00,0.5333,0.5333,0.5333,0.5333,15400000.0
2008-12-03 00:30:00,0.53308,0.53345,0.53278,0.5334,65800000.0
2008-12-03 00:35:00,0.5334,0.53345,0.53266,0.5331,115200000.0
2008-12-03 00:40:00,0.5331,0.53314,0.53263,0.533,74400000.0
2008-12-03 00:45:00,0.53293,0.5332,0.53245,0.5326,130600000.0
2008-12-03 00:50:00,0.5326,0.5326,0.5317,0.5321,292800000.0
2008-12-03 00:55:00,0.53215,0.5325,0.5316,0.5321,159400000.0
2008-12-03 01:00:00,0.53195,0.532,0.5313,0.5317,213600000.0
2008-12-03 01:05:00,0.5317,0.532,0.53135,0.5316,116800000.0
2008-12-03 01:10:00,0.53175,0.5319,0.53135,0.5318,61600000.0
2008-12-03 01:15:00,0.5317,0.53205,0.53155,0.532,100400000.0
2008-12-03 01:20:00,0.5321,0.5322,0.53175,0.5322,74600000.0
2008-12-03 01:25:00,0.53215,0.53235,0.53083,0.53225,177400000.0
2008-12-03 01:30:00,0.53235,0.53235,0.532,0.53215,61000000.0
2008-12-03 01:35:00,0.532,0.5324,0.5319,0.5323,46200000.0
2008-12-03 01:40:00,0.5323,0.5331,0.5323,0.5326,40800000.0
2008-12-03 01:45:00,0.5326,0.53275,0.53175,0.5321,183400000.0
2008-12-03 01:50:00,0.5321,0.53215,0.53165,0.5319,193600000.0
2008-12-03 01:55:00,0.5319,0.53225,0.5318,0.5322,219200000.0
2008-12-03 02:00:00,0.5322,0.5322,0.53151,0.53179,231000000.0
2008-12-03 02:05:00,0.5322,0.5322,0.5322,0.5322,18600000.0
2008-12-03 02:10:00,0.53183,0.53233,0.53163,0.5321,75000000.0
2008-12-03 02:15:00,0.53195,0.5323,0.53146,0.5316,117200000.0
2008-12-03 02:20:00,0.5323,0.5323,0.532,0.5322,74000000.0
2008-12-03 02:25:00,0.5322,0.5322,0.5315,0.53185,181800000.0
2008-12-03 02:30:00,0.53185,0.53205,0.53135,0.53205,267600000.0
2008-12-03 02:35:00,0.53185,0.53245,0.53167,0.5322,149400000.0
2008-12-03 02:40:00,0.5322,0.5322,0.5315,0.5316,272600000.0
2008-12-03 02:45:00,0.5316,0.532,0.5314,0.53175,170200000.0
2008-12-03 02:50:00,0.53152,0.53178,0.53106,0.53145,369200000.0
2008-12-03 02:55:00,0.53145,0.5317,0.5307,0.5316,219000000.0
2008-12-03 03:00:00,0.5316,0.5316,0.53018,0.53065,164800000.0
2008-12-03 03:05:00,0.5307,0.53115,0.5306,0.53073,230400000.0
2008-12-03 03:10:00,0.53079,0.53117,0.52815,0.52835,354200000.0
2008-12-03 03:15:00,0.52815,0.5298,0.52815,0.5298,247200000.0
2008-12-03 03:20:00,0.5298,0.52985,0.52948,0.5298,223600000.0
2008-12-03 03:25:00,0.52937,0.5301,0.52928,0.53,135800000.0
2008-12-03 03:30:00,0.53,0.5302,0.52985,0.5302,87200000.0
2008-12-03 03:35:00,0.5302,0.53165,0.52993,0.53165,239800000.0
2008-12-03 03:40:00,0.5317,0.5325,0.53135,0.5322,92800000.0
2008-12-03 03:45:00,0.5322,0.5323,0.532,0.5322,81200000.0
2008-12-03 03:50:00,0.5323,0.53235,0.53135,0.5315,125200000.0
2008-12-03 03:55:00,0.5315,0.5315,0.5315,0.5315,56200000.0
2008-12-03 04:00:00,0.53126,0.5317,0.53082,0.5315,174000000.0
2008-12-03 04:05:00,0.5315,0.53165,0.53085,0.53105,195200000.0
2008-12-03 04:10:00,0.53105,0.5314,0.531,0.5314,92800000.0
2008-12-03 04:15:00,0.5314,0.5314,0.5307,0.5308,84200000.0
2008-12-03 04:20:00,0.5308,0.5309,0.53065,0.5307,133800000.0
2008-12-03 04:25:00,0.5306,0.531,0.5302,0.5307,149600000.0
2008-12-03 04:30:00,0.5307,0.5312,0.5301,0.5312,129600000.0
2008-12-03 04:35:00,0.53125,0.5314,0.53081,0.53095,76600000.0
2008-12-03 04:40:00,0.53115,0.53155,0.53087,0.53117,91600000.0
2008-12-03 04:45:00,0.53155,0.5317,0.53068,0.5317,79200000.0
2008-12-03 04:50:00,0.53145,0.53195,0.53087,0.53185,149000000.0
2008-12-03 04:55:00,0.53185,0.532,0.5317,0.532,234800000.0
2008-12-03 05:00:00,0.5321,0.5321,0.53166,0.5318,97000000.0
2008-12-03 05:05:00,0.5319,0.5319,0.5313,0.53175,90400000.0
2008-12-03 05:10:00,0.5318,0.5319,0.53112,0.53149,45800000.0
2008-12-03 05:15:00,0.53151,0.5318,0.53141,0.5316,113400000.0
2008-12-03 05:20:00,0.53121,0.53183,0.5311,0.53123,60800000.0
2008-12-03 05:25:00,0.5315,0.5319,0.5315,0.5319,57000000.0
2008-12-03 05:30:00,0.5319,0.5321,0.53139,0.5321,186600000.0
2008-12-03 05:35:00,0.53162,0.53255,0.53161,0.5325,189800000.0
2008-12-03 05:40:00,0.5325,0.5331,0.5324,0.5327,308799999.0
2008-12-03 05:45:00,0.5325,0.5325,0.53109,0.53115,149600000.0
2008-12-03 05:50:00,0.53115,0.53175,0.53035,0.53126,172400000.0
2008-12-03 05:55:00,0.53165,0.53165,0.53135,0.53135,110400000.0
2008-12-03 06:00:00,0.53135,0.53145,0.531,0.5311,188000000.0
2008-12-03 06:05:00,0.53125,0.53145,0.53095,0.53105,46400000.0
2008-12-03 06:10:00,0.53105,0.53105,0.53025,0.53025,146200000.0
2008-12-03 06:15:00,0.53025,0.53085,0.5302,0.5308,90600000.0
2008-12-03 06:20:00,0.53085,0.5309,0.53029,0.53047,46200000.0
2008-12-03 06:25:00,0.5307,0.5307,0.53015,0.53028,79200000.0
2008-12-03 06:30:00,0.53054,0.5307,0.53,0.53035,97600000.0
2008-12-03 06:35:00,0.53035,0.53035,0.52925,0.5302,58800000.0
2008-12-03 06:40:00,0.5302,0.5305,0.5294,0.5295,218200000.0
2008-12-03 06:45:00,0.5297,0.52995,0.5297,0.52985,73800000.0
2008-12-03 06:50:00,0.5298,0.52995,0.5287,0.5294,159400000.0
2008-12-03 06:55:00,0.52935,0.52955,0.52852,0.5291,105000000.0
2008-12-03 07:00:00,0.5291,0.5295,0.5291,0.5292,958800020.0
2008-12-03 07:05:00,0.5292,0.5292,0.5292,0.5292,460800024.0
2008-12-03 07:10:00,0.52859,0.52955,0.52857,0.52935,324400001.0
2008-12-03 07:15:00,0.52935,0.52945,0.52865,0.52905,408599990.0
2008-12-03 07:20:00,0.52895,0.52945,0.5289,0.5291,195800000.0
2008-12-03 07:25:00,0.5291,0.5291,0.52837,0.5289,140000000.0
2008-12-03 07:30:00,0.5289,0.53035,0.5289,0.5291,299000000.0
2008-12-03 07:35:00,0.5291,0.52918,0.52845,0.52872,190800000.0
2008-12-03 07:40:00,0.5291,0.52925,0.5282,0.5285,108000000.0
2008-12-03 07:45:00,0.5285,0.52905,0.5279,0.52825,126800000.0
2008-12-03 07:50:00,0.5282,0.5283,0.5282,0.5283,33200000.0
2008-12-03 07:55:00,0.52825,0.5294,0.52825,0.5291,432799992.0
2008-12-03 08:00:00,0.52883,0.5294,0.52859,0.52905,730599988.0
2008-12-03 08:05:00,0.5291,0.52925,0.52845,0.5287,129200000.0
2008-12-03 08:10:00,0.52865,0.5289,0.5281,0.5287,216400000.0
2008-12-03 08:15:00,0.52875,0.5291,0.52836,0.5291,103200000.0
2008-12-03 08:20:00,0.52866,0.5296,0.52849,0.52895,75000000.0
2008-12-03 08:25:00,0.52915,0.5294,0.5288,0.5289,239800000.0
2008-12-03 08:30:00,0.5289,0.529,0.5279,0.5284,207600000.0
2008-12-03 08:35:00,0.5285,0.5285,0.52765,0.5281,173000000.0
2008-12-03 08:40:00,0.5281,0.5281,0.527,0.52745,100600000.0
2008-12-03 08:45:00,0.52745,0.52775,0.52712,0.5277,75400000.0
2008-12-03 08:50:00,0.5277,0.5281,0.5273,0.52775,98000000.0
2008-12-03 08:55:00,0.52775,0.5282,0.52729,0.5279,111600000.0
2008-12-03 09:00:00,0.52795,0.52855,0.5277,0.528,265600000.0
2008-12-03 09:05:00,0.528,0.5282,0.52764,0.5282,263600000.0
2008-12-03 09:10:00,0.5282,0.52915,0.5281,0.52845,232400000.0
2008-12-03 09:15:00,0.5286,0.52875,0.5282,0.5286,103800000.0
2008-12-03 09:20:00,0.52865,0.52905,0.52845,0.52855,151400000.0
2008-12-03 09:25:00,0.52895,0.52905,0.5286,0.5289,201000000.0
2008-12-03 09:30:00,0.52895,0.52915,0.5286,0.52875,191200000.0
2008-12-03 09:35:00,0.5288,0.52885,0.52805,0.5286,244800000.0
2008-12-03 09:40:00,0.5287,0.5288,0.52745,0.5279,211200000.0
2008-12-03 09:45:00,0.5279,0.52795,0.52725,0.5279,141200000.0
2008-12-03 09:50:00,0.5279,0.5294,0.5279,0.52875,231400000.0
2008-12-03 09:55:00,0.5287,0.529,0.5285,0.52895,81000000.0
2008-12-03 10:00:00,0.5289,0.529,0.52785,0.5282,170600000.0
2008-12-03 10:05:00,0.5282,0.5282,0.52745,0.5278,140200000.0
2008-12-03 10:10:00,0.52728,0.5282,0.52722,0.5281,290000000.0
2008-12-03 10:15:00,0.5279,0.5288,0.52785,0.5279,272800000.0
2008-12-03 10:20:00,0.5279,0.52825,0.5273,0.5274,196200000.0
2008-12-03 10:25:00,0.5274,0.52795,0.5272,0.5275,108800000.0
2008-12-03 10:30:00,0.5275,0.5275,0.527,0.5275,96200000.0
2008-12-03 10:35:00,0.5274,0.5274,0.5261,0.5262,233600000.0
2008-12-03 10:40:00,0.5262,0.52705,0.5261,0.52655,253000000.0
2008-12-03 10:45:00,0.5266,0.5271,0.5261,0.5265,189200000.0
2008-12-03 10:50:00,0.5265,0.5275,0.5261,0.5268,105400000.0
2008-12-03 10:55:00,0.5268,0.52715,0.52615,0.52625,441400006.0
2008-12-03 11:00:00,0.52625,0.5275,0.52625,0.52705,310600000.0
2008-12-03 11:05:00,0.527,0.5281,0.52665,0.52675,771200004.0
2008-12-03 11:10:00,0.52675,0.527,0.5254,0.5254,249400000.0
2008-12-03 11:15:00,0.525,0.526,0.52485,0.526,400400000.0
2008-12-03 11:20:00,0.526,0.5264,0.52525,0.5263,153400000.0
2008-12-03 11:25:00,0.5263,0.5267,0.5263,0.5265,165600000.0
2008-12-03 11:30:00,0.5265,0.52705,0.5264,0.52685,191600000.0
2008-12-03 11:35:00,0.5268,0.52705,0.52635,0.52645,173600000.0
2008-12-03 11:40:00,0.52645,0.52645,0.52575,0.52595,174200000.0
2008-12-03 11:45:00,0.52595,0.52635,0.52585,0.52585,121200000.0
2008-12-03 11:50:00,0.52585,0.52635,0.5254,0.52635,174800000.0
2008-12-03 11:55:00,0.5263,0.5274,0.52625,0.5272,280900000.0
2008-12-03 12:00:00,0.52715,0.52715,0.52625,0.52665,329199998.0
2008-12-03 12:05:00,0.52631,0.5276,0.52619,0.52755,116200000.0
2008-12-03 12:10:00,0.5275,0.52785,0.5269,0.52715,1026600000.0
2008-12-03 12:15:00,0.5272,0.5277,0.52705,0.5271,132000000.0
2008-12-03 12:20:00,0.5271,0.5276,0.527,0.5276,101000000.0
2008-12-03 12:25:00,0.5279,0.5279,0.52725,0.52735,93000000.0
2008-12-03 12:30:00,0.5274,0.5279,0.52725,0.5277,128800000.0
2008-12-03 12:35:00,0.5277,0.52815,0.52755,0.52815,138600000.0
2008-12-03 12:40:00,0.5282,0.52845,0.5278,0.52825,180600000.0
2008-12-03 12:45:00,0.52845,0.52885,0.52815,0.52885,79200000.0
2008-12-03 12:50:00,0.5288,0.52885,0.5282,0.5282,215200000.0
2008-12-03 12:55:00,0.5282,0.5282,0.5275,0.52805,413999987.0
2008-12-03 13:00:00,0.52805,0.52815,0.52735,0.52775,102400000.0
2008-12-03 13:05:00,0.52775,0.52815,0.52705,0.52815,199400000.0
2008-12-03 13:10:00,0.5282,0.52835,0.5275,0.5276,228000000.0
2008-12-03 13:15:00,0.5276,0.52845,0.52755,0.52835,42600000.0
2008-12-03 13:20:00,0.5283,0.52845,0.5281,0.5283,11000000.0
2008-12-03 13:25:00,0.52815,0.52845,0.5274,0.52825,51800000.0
2008-12-03 13:30:00,0.5284,0.52865,0.52755,0.5279,172800000.0
2008-12-03 13:35:00,0.5279,0.52885,0.52775,0.5283,241800000.0
2008-12-03 13:40:00,0.52825,0.5291,0.52815,0.5291,200000000.0
2008-12-03 13:45:00,0.5291,0.5292,0.5283,0.5291,315200000.0
2008-12-03 13:50:00,0.52905,0.5291,0.5284,0.5286,175200000.0
2008-12-03 13:55:00,0.5286,0.5289,0.5283,0.52885,70400000.0
2008-12-03 14:00:00,0.5289,0.52955,0.5289,0.5292,240400000.0
2008-12-03 14:05:00,0.5292,0.5293,0.52885,0.529,147400000.0
2008-12-03 14:10:00,0.52895,0.5293,0.52885,0.5293,60600000.0
2008-12-03 14:15:00,0.52935,0.52935,0.5282,0.529,155200000.0
2008-12-03 14:20:00,0.52915,0.5296,0.5289,0.5291,213400000.0
2008-12-03 14:25:00,0.529,0.53055,0.529,0.5299,207000000.0
2008-12-03 14:30:00,0.52975,0.53,0.52885,0.52895,89200000.0
2008-12-03 14:35:00,0.52895,0.52905,0.52865,0.5287,46200000.0
2008-12-03 14:40:00,0.5287,0.52995,0.5281,0.52865,351000000.0
2008-12-03 14:45:00,0.52865,0.5287,0.52795,0.52815,644200000.0
2008-12-03 14:50:00,0.52845,0.5288,0.52795,0.5284,397000000.0
2008-12-03 14:55:00,0.52845,0.52855,0.52815,0.52855,165200000.0
2008-12-03 15:00:00,0.52865,0.52945,0.5284,0.5286,256200000.0
2008-12-03 15:05:00,0.5286,0.52945,0.5285,0.529,192200000.0
2008-12-03 15:10:00,0.529,0.52935,0.5278,0.52925,205000000.0
2008-12-03 15:15:00,0.52925,0.52925,0.52805,0.5281,144400000.0
2008-12-03 15:20:00,0.52825,0.5287,0.52785,0.52815,536880000.0
2008-12-03 15:25:00,0.5282,0.5282,0.52735,0.5282,190200000.0
2008-12-03 15:30:00,0.5281,0.52895,0.5281,0.52885,71400000.0
2008-12-03 15:35:00,0.5288,0.53,0.5288,0.52965,117800000.0
2008-12-03 15:40:00,0.52965,0.52965,0.52835,0.5286,284800000.0
2008-12-03 15:45:00,0.5286,0.5292,0.52845,0.52905,100800000.0
2008-12-03 15:50:00,0.529,0.5292,0.52885,0.529,134000000.0
2008-12-03 15:55:00,0.5289,0.529,0.52845,0.52875,287800000.0
2008-12-03 16:00:00,0.52875,0.529,0.52835,0.52855,161000000.0
2008-12-03 16:05:00,0.52855,0.52885,0.52785,0.52855,89600000.0
2008-12-03 16:10:00,0.5286,0.5289,0.528,0.5289,73000000.0
2008-12-03 16:15:00,0.52885,0.52925,0.52875,0.52905,100200000.0
2008-12-03 16:20:00,0.52905,0.52985,0.5289,0.5296,159800000.0
2008-12-03 16:25:00,0.5297,0.53005,0.5294,0.5295,279600000.0
2008-12-03 16:30:00,0.5294,0.5311,0.5294,0.53095,541800001.0
2008-12-03 16:35:00,0.5309,0.5315,0.5306,0.531,206400000.0
2008-12-03 16:40:00,0.531,0.53125,0.5301,0.53085,256800000.0
2008-12-03 16:45:00,0.53085,0.53085,0.5298,0.5299,145200000.0
2008-12-03 16:50:00,0.52995,0.5302,0.52945,0.52945,125000000.0
2008-12-03 16:55:00,0.5295,0.52985,0.52795,0.52805,142200000.0
2008-12-03 17:00:00,0.5281,0.53005,0.5281,0.52945,124680000.0
2008-12-03 17:05:00,0.5296,0.53025,0.5292,0.5301,159200000.0
2008-12-03 17:10:00,0.5301,0.5301,0.52885,0.52945,225400000.0
2008-12-03 17:15:00,0.52945,0.5306,0.52945,0.53025,207800000.0
2008-12-03 17:20:00,0.53025,0.5312,0.52965,0.5297,219700000.0
2008-12-03 17:25:00,0.52965,0.53155,0.5294,0.53155,302200000.0
2008-12-03 17:30:00,0.53155,0.5328,0.53075,0.5324,555600000.0
2008-12-03 17:35:00,0.5324,0.53275,0.53065,0.5311,271600000.0
2008-12-03 17:40:00,0.53115,0.53235,0.531,0.53235,119000000.0
2008-12-03 17:45:00,0.53235,0.53385,0.53235,0.53335,645799993.0
2008-12-03 17:50:00,0.53345,0.5336,0.5328,0.53295,203400000.0
2008-12-03 17:55:00,0.533,0.5337,0.53225,0.5335,154600000.0
2008-12-03 18:00:00,0.53345,0.5335,0.53245,0.5334,333400000.0
2008-12-03 18:05:00,0.5335,0.53385,0.5333,0.53345,217600000.0
2008-12-03 18:10:00,0.53335,0.53405,0.53305,0.53375,580200002.0
2008-12-03 18:15:00,0.5338,0.534,0.53355,0.53365,217200000.0
2008-12-03 18:20:00,0.53365,0.5337,0.53315,0.5332,179800000.0
2008-12-03 18:25:00,0.53315,0.53375,0.53315,0.53365,138000000.0
2008-12-03 18:30:00,0.5336,0.53385,0.5332,0.5335,228400000.0
2008-12-03 18:35:00,0.5335,0.53385,0.5325,0.5338,252600000.0
2008-12-03 18:40:00,0.53375,0.53385,0.53335,0.5336,159600000.0
2008-12-03 18:45:00,0.5336,0.5336,0.53315,0.53325,165400000.0
2008-12-03 18:50:00,0.5333,0.53375,0.53276,0.53375,101800000.0
2008-12-03 18:55:00,0.53375,0.53375,0.53335,0.53335,101000000.0
2008-12-03 19:00:00,0.53335,0.53335,0.5325,0.5327,55600000.0
2008-12-03 19:05:00,0.5327,0.5327,0.5318,0.53205,103600000.0
2008-12-03 19:10:00,0.5321,0.53265,0.5313,0.53205,105080000.0
2008-12-03 19:15:00,0.5322,0.5323,0.5315,0.5318,103600000.0
2008-12-03 19:20:00,0.5317,0.5317,0.53035,0.5308,321600000.0
2008-12-03 19:25:00,0.53085,0.53125,0.5306,0.5309,74200000.0
2008-12-03 19:30:00,0.5309,0.53155,0.5309,0.53115,70800000.0
2008-12-03 19:35:00,0.53138,0.5325,0.53108,0.5325,98000000.0
2008-12-03 19:40:00,0.5325,0.53305,0.53165,0.532,176000000.0
2008-12-03 19:45:00,0.5322,0.53265,0.532,0.53225,237600004.0
2008-12-03 19:50:00,0.53205,0.53235,0.5316,0.5318,495600000.0
2008-12-03 19:55:00,0.53175,0.53205,0.53165,0.5318,33400000.0
2008-12-03 20:00:00,0.5317,0.5319,0.5317,0.5317,14000000.0
2008-12-03 20:05:00,0.5317,0.5317,0.53131,0.5316,68200000.0
2008-12-03 20:10:00,0.53155,0.53165,0.5305,0.5305,45800000.0
2008-12-03 20:15:00,0.5306,0.5308,0.5306,0.5306,8000000.0
2008-12-03 20:20:00,0.53053,0.5311,0.53029,0.5303,102000000.0
2008-12-03 20:25:00,0.5306,0.5306,0.52985,0.5301,67200000.0
2008-12-03 20:30:00,0.53005,0.53005,0.5283,0.5288,98280000.0
2008-12-03 20:35:00,0.5288,0.5288,0.52835,0.5284,71200000.0
2008-12-03 20:40:00,0.5284,0.5285,0.52835,0.5284,57600000.0
2008-12-03 20:45:00,0.5284,0.5284,0.528,0.5283,21600000.0
2008-12-03 20:50:00,0.5283,0.5288,0.52805,0.5288,52600000.0
2008-12-03 20:55:00,0.52873,0.52985,0.52845,0.52875,87000000.0
2008-12-03 21:00:00,0.52885,0.5302,0.5283,0.52935,81600000.0
2008-12-03 21:05:00,0.5294,0.5294,0.5289,0.52935,44000000.0
2008-12-03 21:10:00,0.52935,0.5304,0.5274,0.52975,89199999.0
2008-12-03 21:15:00,0.52975,0.5301,0.52865,0.5295,105200000.0
2008-12-03 21:20:00,0.52955,0.52985,0.5291,0.52965,109000000.0
2008-12-03 21:25:00,0.5295,0.5302,0.5292,0.52955,132600000.0
2008-12-03 21:30:00,0.52975,0.5303,0.52975,0.53005,48600000.0
2008-12-03 21:35:00,0.53005,0.5302,0.5294,0.5298,58000000.0
2008-12-03 21:40:00,0.5298,0.5299,0.52855,0.5291,277200000.0
2008-12-03 21:45:00,0.5291,0.52955,0.52865,0.52885,269600000.0
2008-12-03 21:50:00,0.52885,0.5289,0.5286,0.5286,67200000.0
2008-12-03 21:55:00,0.52875,0.52875,0.5274,0.5274,74200000.0
2008-12-03 22:00:00,0.5274,0.52975,0.5267,0.52825,306200000.0
2008-12-03 22:05:00,0.52815,0.5285,0.52645,0.52745,169000000.0
2008-12-03 22:10:00,0.52745,0.52865,0.5274,0.52825,71600000.0
2008-12-03 22:15:00,0.52809,0.5283,0.52735,0.5277,57200000.0
2008-12-03 22:20:00,0.5275,0.52855,0.5275,0.52825,86400000.0
2008-12-03 22:25:00,0.5283,0.5292,0.528,0.5292,162600000.0
2008-12-03 22:30:00,0.5293,0.5293,0.52805,0.52905,137800000.0
2008-12-03 22:35:00,0.5293,0.5305,0.52915,0.53025,155600000.0
2008-12-03 22:40:00,0.5303,0.5322,0.5303,0.5317,149200000.0
2008-12-03 22:45:00,0.5317,0.5326,0.5317,0.5325,82200000.0
2008-12-03 22:50:00,0.53265,0.5327,0.53201,0.53256,66400000.0
2008-12-03 22:55:00,0.5328,0.5337,0.53227,0.5332,94600000.0
2008-12-03 23:00:00,0.53289,0.5335,0.53185,0.53185,145200000.0
2008-12-03 23:05:00,0.53195,0.53285,0.53125,0.5327,125800000.0
2008-12-03 23:10:00,0.5327,0.53275,0.53195,0.53225,78000000.0
2008-12-03 23:15:00,0.53235,0.53255,0.5322,0.53255,52000000.0
2008-12-03 23:20:00,0.5328,0.533,0.5317,0.5321,104200000.0
2008-12-03 23:25:00,0.53179,0.5324,0.53131,0.5322,41400000.0
2008-12-03 23:30:00,0.5322,0.5323,0.53171,0.53199,71800000.0
2008-12-03 23:35:00,0.53181,0.5325,0.53178,0.5325,67800000.0
2008-12-03 23:40:00,0.53198,0.5326,0.5317,0.53182,117400000.0
2008-12-03 23:45:00,0.5325,0.533,0.53235,0.5324,89000000.0
2008-12-03 23:50:00,0.5324,0.53245,0.5315,0.5319,93000000.0
2008-12-03 23:55:00,0.5319,0.53255,0.5316,0.532,63800000.0
2008-12-04 00:00:00,0.53215,0.53275,0.53215,0.5327,46400000.0
2008-12-04 00:05:00,0.53285,0.53345,0.5326,0.5328,90000000.0
2008-12-04 00:10:00,0.5328,0.5338,0.5328,0.5336,112200000.0
2008-12-04 00:15:00,0.5336,0.5346,0.5336,0.53445,117600000.0
2008-12-04 00:20:00,0.5344,0.5344,0.5337,0.53399,41600000.0
2008-12-04 00:25:00,0.53424,0.5344,0.53372,0.53415,109400000.0
2008-12-04 00:30:00,0.5342,0.5343,0.5339,0.53405,52000000.0
2008-12-04 00:35:00,0.53395,0.5343,0.5337,0.5337,136800000.0
2008-12-04 00:40:00,0.5337,0.5341,0.53275,0.53335,155400000.0
2008-12-04 00:45:00,0.53335,0.5336,0.533,0.5334,129000000.0
2008-12-04 00:50:00,0.5334,0.5335,0.5331,0.53345,47400000.0
2008-12-04 00:55:00,0.5335,0.534,0.5335,0.5339,105000000.0
2008-12-04 01:00:00,0.5339,0.534,0.5332,0.53335,91200000.0
2008-12-04 01:05:00,0.53335,0.53385,0.53335,0.53385,28800000.0
2008-12-04 01:10:00,0.5339,0.5345,0.5339,0.53395,66400000.0
2008-12-04 01:15:00,0.5339,0.53415,0.53379,0.5339,51800000.0
2008-12-04 01:20:00,0.5339,0.53425,0.5334,0.5338,734999990.0
2008-12-04 01:25:00,0.5338,0.534,0.5334,0.53355,669999989.0
2008-12-04 01:30:00,0.53355,0.534,0.53355,0.5338,30000000.0
2008-12-04 01:35:00,0.5338,0.53395,0.5332,0.5335,105600000.0
2008-12-04 01:40:00,0.53329,0.53354,0.53297,0.5334,102800000.0
2008-12-04 01:45:00,0.5334,0.53345,0.53325,0.53335,32200000.0
2008-12-04 01:50:00,0.5333,0.5333,0.5331,0.53315,22400000.0
2008-12-04 01:55:00,0.53315,0.53315,0.53244,0.5329,42800000.0
2008-12-04 02:00:00,0.5329,0.5329,0.5318,0.5322,166800000.0
2008-12-04 02:05:00,0.5322,0.53275,0.5322,0.5324,63200000.0
2008-12-04 02:10:00,0.53211,0.53315,0.5321,0.53295,102800000.0
2008-12-04 02:15:00,0.53295,0.53295,0.5325,0.5328,68800000.0
2008-12-04 02:20:00,0.5328,0.5328,0.53201,0.5328,64000000.0
2008-12-04 02:25:00,0.5328,0.533,0.5327,0.5328,52000000.0
2008-12-04 02:30:00,0.5328,0.533,0.53245,0.5326,99000000.0
2008-12-04 02:35:00,0.5327,0.5329,0.5324,0.53255,62400000.0
2008-12-04 02:40:00,0.5325,0.5327,0.53245,0.53255,34600000.0
2008-12-04 02:45:00,0.5322,0.53255,0.532,0.53255,95600000.0
2008-12-04 02:50:00,0.5326,0.5326,0.5306,0.53105,272600000.0
2008-12-04 02:55:00,0.53105,0.53175,0.53105,0.53165,150800000.0
2008-12-04 03:00:00,0.53165,0.53235,0.53145,0.53205,151600000.0
2008-12-04 03:05:00,0.532,0.53205,0.53113,0.53187,149000000.0
2008-12-04 03:10:00,0.53205,0.5329,0.5319,0.53225,450400000.0
2008-12-04 03:15:00,0.53225,0.5325,0.53215,0.53245,222200000.0
2008-12-04 03:20:00,0.5325,0.5332,0.5323,0.53262,112800000.0
2008-12-04 03:25:00,0.533,0.533,0.5321,0.53235,115800000.0
2008-12-04 03:30:00,0.5324,0.5325,0.5323,0.5323,293600000.0
2008-12-04 03:35:00,0.5323,0.533,0.5323,0.5328,199200000.0
2008-12-04 03:40:00,0.5327,0.533,0.5327,0.5329,92200000.0
2008-12-04 03:45:00,0.53285,0.53345,0.53285,0.5329,770400012.0
2008-12-04 03:50:00,0.5329,0.533,0.53221,0.5328,46800000.0
2008-12-04 03:55:00,0.5328,0.53315,0.53253,0.53315,51800000.0
2008-12-04 04:00:00,0.53315,0.53345,0.5331,0.5331,92400000.0
2008-12-04 04:05:00,0.5331,0.5331,0.5326,0.53289,39400000.0
2008-12-04 04:10:00,0.5331,0.5337,0.53305,0.5334,84000000.0
2008-12-04 04:15:00,0.5335,0.5335,0.5331,0.53325,34000000.0
2008-12-04 04:20:00,0.53325,0.53335,0.53315,0.53325,24800000.0
2008-12-04 04:25:00,0.5332,0.53335,0.53305,0.5331,24600000.0
2008-12-04 04:30:00,0.53254,0.53305,0.53249,0.53253,96000000.0
2008-12-04 04:35:00,0.533,0.5331,0.5327,0.5327,39400000.0
2008-12-04 04:40:00,0.5327,0.5331,0.53245,0.533,81000000.0
2008-12-04 04:45:00,0.53315,0.53325,0.5329,0.533,53600000.0
2008-12-04 04:50:00,0.533,0.53315,0.53246,0.53315,85200000.0
2008-12-04 04:55:00,0.53315,0.53325,0.53201,0.53202,104600000.0
2008-12-04 05:00:00,0.53207,0.5327,0.53197,0.53235,78200000.0
2008-12-04 05:05:00,0.5327,0.5327,0.53206,0.53233,144200000.0
2008-12-04 05:10:00,0.5326,0.53265,0.53255,0.53265,43800000.0
2008-12-04 05:15:00,0.5327,0.5331,0.5325,0.5325,179000000.0
2008-12-04 05:20:00,0.5325,0.53261,0.53187,0.532,71000000.0
2008-12-04 05:25:00,0.53255,0.5327,0.5324,0.5324,39800000.0
2008-12-04 05:30:00,0.5322,0.53248,0.5318,0.5318,82400000.0
2008-12-04 05:35:00,0.5318,0.532,0.53175,0.532,23800000.0
2008-12-04 05:40:00,0.532,0.5322,0.53164,0.5321,48600000.0
2008-12-04 05:45:00,0.53205,0.5323,0.5296,0.5296,71200000.0
2008-12-04 05:50:00,0.5297,0.5311,0.5297,0.5303,74000000.0
2008-12-04 05:55:00,0.5301,0.5303,0.5298,0.5298,74000000.0
2008-12-04 06:00:00,0.5302,0.5305,0.5296,0.5298,74000000.0
2008-12-04 06:05:00,0.5297,0.53,0.529,0.5296,74000000.0
2008-12-04 06:10:00,0.5297,0.5306,0.5297,0.5302,74000000.0
2008-12-04 06:15:00,0.5301,0.5306,0.5301,0.5304,74000000.0
2008-12-04 06:20:00,0.5303,0.5304,0.5291,0.5302,74000000.0
2008-12-04 06:25:00,0.5303,0.5315,0.5301,0.5303,74000000.0
2008-12-04 06:30:00,0.5302,0.5316,0.5298,0.5299,74000000.0
2008-12-04 06:35:00,0.5298,0.53,0.5297,0.53,74000000.0
2008-12-04 06:40:00,0.5301,0.5315,0.5299,0.5315,74000000.0
2008-12-04 06:45:00,0.5306,0.5316,0.5302,0.5304,74000000.0
2008-12-04 06:50:00,0.5305,0.5319,0.5304,0.5309,74000000.0
2008-12-04 06:55:00,0.5308,0.5318,0.53,0.5318,74000000.0
2008-12-04 07:00:00,0.5312,0.532,0.5309,0.5318,74000000.0
2008-12-04 07:05:00,0.5317,0.5322,0.5316,0.532,74000000.0
2008-12-04 07:10:00,0.5321,0.5325,0.5319,0.532,74000000.0
2008-12-04 07:15:00,0.5319,0.532,0.5311,0.5312,74000000.0
2008-12-04 07:20:00,0.5313,0.5318,0.5293,0.5311,62400000.0
2008-12-04 07:25:00,0.5318,0.5319,0.531,0.5312,16000000.0
2008-12-04 07:30:00,0.5311,0.5316,0.5304,0.5314,16000000.0
2008-12-04 07:35:00,0.532,0.532,0.5301,0.5316,82600000.0
2008-12-04 07:40:00,0.5301,0.5321,0.5301,0.5302,29400000.0
2008-12-04 07:45:00,0.5302,0.5305,0.5302,0.5305,15400000.0
2008-12-04 07:50:00,0.53065,0.53195,0.53012,0.53085,162400000.0
2008-12-04 07:55:00,0.531,0.5313,0.53005,0.5313,235400000.0
2008-12-04 08:00:00,0.53155,0.53175,0.5308,0.5317,94800000.0
2008-12-04 08:05:00,0.5317,0.53215,0.5316,0.532,40200000.0
2008-12-04 08:10:00,0.53205,0.53245,0.53155,0.53155,152400000.0
2008-12-04 08:15:00,0.53161,0.532,0.531,0.53125,107800000.0
2008-12-04 08:20:00,0.53125,0.53145,0.5309,0.53105,63000000.0
2008-12-04 08:25:00,0.53105,0.5313,0.53062,0.5313,77400000.0
2008-12-04 08:30:00,0.53115,0.5316,0.53115,0.53145,58800000.0
2008-12-04 08:35:00,0.53145,0.5318,0.53145,0.5316,41400000.0
2008-12-04 08:40:00,0.5316,0.532,0.5312,0.5315,287400000.0
2008-12-04 08:45:00,0.5315,0.53155,0.5314,0.5314,82600000.0
2008-12-04 08:50:00,0.5314,0.5314,0.53073,0.531,59000000.0
2008-12-04 08:55:00,0.531,0.53135,0.531,0.53135,36600000.0
2008-12-04 09:00:00,0.5313,0.5316,0.5302,0.5305,410000000.0
2008-12-04 09:05:00,0.5306,0.5313,0.5306,0.5313,79800000.0
2008-12-04 09:10:00,0.53115,0.53155,0.53035,0.5306,107800000.0
2008-12-04 09:15:00,0.53055,0.53095,0.53025,0.53075,131200000.0
2008-12-04 09:20:00,0.5308,0.5308,0.5306,0.53065,371199998.0
2008-12-04 09:25:00,0.5306,0.5308,0.5306,0.53065,229999996.0
2008-12-04 09:30:00,0.53065,0.53105,0.53014,0.5306,177999999.0
2008-12-04 09:35:00,0.53055,0.5312,0.5305,0.53105,70400000.0
2008-12-04 09:40:00,0.5311,0.53115,0.5305,0.5311,134800000.0
2008-12-04 09:45:00,0.5311,0.53145,0.53085,0.5314,156600000.0
2008-12-04 09:50:00,0.5315,0.53195,0.53122,0.53167,90400000.0
2008-12-04 09:55:00,0.53195,0.53195,0.5309,0.531,115200000.0
2008-12-04 10:00:00,0.53095,0.5311,0.5305,0.53095,265400000.0
2008-12-04 10:05:00,0.5311,0.53115,0.53045,0.5307,81800000.0
2008-12-04 10:10:00,0.5307,0.53105,0.5305,0.5309,224600000.0
2008-12-04 10:15:00,0.5309,0.53155,0.53085,0.53125,166200000.0
2008-12-04 10:20:00,0.53108,0.53155,0.5305,0.5311,148000000.0
2008-12-04 10:25:00,0.5311,0.5316,0.53095,0.53135,232400000.0
2008-12-04 10:30:00,0.53135,0.5315,0.5299,0.5308,210400000.0
2008-12-04 10:35:00,0.5307,0.53145,0.5307,0.53145,200400000.0
2008-12-04 10:40:00,0.53145,0.53225,0.53105,0.5317,735800000.0
2008-12-04 10:45:00,0.5318,0.5323,0.53165,0.5319,341400000.0
2008-12-04 10:50:00,0.5319,0.53265,0.5319,0.5324,158600000.0
2008-12-04 10:55:00,0.5324,0.5326,0.53195,0.5326,449400000.0
2008-12-04 11:00:00,0.53275,0.5328,0.5304,0.5315,552200004.0
2008-12-04 11:05:00,0.5316,0.53235,0.5313,0.5322,323000000.0
2008-12-04 11:10:00,0.5322,0.5334,0.53215,0.533,262800000.0
2008-12-04 11:15:00,0.53305,0.5338,0.53305,0.5335,210800000.0
2008-12-04 11:20:00,0.53345,0.53425,0.5334,0.5335,369000002.0
2008-12-04 11:25:00,0.53355,0.53365,0.53279,0.53315,102400000.0
2008-12-04 11:30:00,0.5332,0.53355,0.53315,0.53325,154200000.0
2008-12-04 11:35:00,0.5333,0.5336,0.53305,0.53325,640200000.0
2008-12-04 11:40:00,0.5333,0.53335,0.53205,0.5328,345400000.0
2008-12-04 11:45:00,0.5328,0.53465,0.5327,0.534,308000000.0
2008-12-04 11:50:00,0.534,0.53405,0.53295,0.5333,310800000.0
2008-12-04 11:55:00,0.5334,0.5352,0.5334,0.5349,257200000.0
2008-12-04 12:00:00,0.53485,0.53485,0.534,0.5342,118200000.0
2008-12-04 12:05:00,0.53405,0.5346,0.5333,0.5334,111000000.0
2008-12-04 12:10:00,0.5336,0.5342,0.5334,0.5341,5000000.0
2008-12-04 12:15:00,0.534,0.5343,0.534,0.5341,5000000.0
2008-12-04 12:20:00,0.5342,0.5349,0.5341,0.5343,5000000.0
2008-12-04 12:25:00,0.5344,0.5361,0.5343,0.5359,5000000.0
2008-12-04 12:30:00,0.5358,0.5374,0.5357,0.5369,5000000.0
2008-12-04 12:35:00,0.5368,0.5374,0.5368,0.5368,5000000.0
2008-12-04 12:40:00,0.5369,0.537,0.5363,0.5363,5000000.0
2008-12-04 12:45:00,0.53405,0.5364,0.534,0.536,22200000.0
2008-12-04 12:50:00,0.5361,0.5364,0.536,0.5364,22000000.0
2008-12-04 12:55:00,0.5363,0.5365,0.5361,0.5362,22000000.0
2008-12-04 13:00:00,0.5361,0.5363,0.5337,0.5337,35600000.0
2008-12-04 13:05:00,0.53375,0.53385,0.5327,0.53365,318400000.0
2008-12-04 13:10:00,0.53365,0.5343,0.53365,0.5342,167400000.0
2008-12-04 13:15:00,0.5342,0.5344,0.53415,0.5344,92400000.0
2008-12-04 13:20:00,0.5344,0.53505,0.5341,0.5345,177400000.0
2008-12-04 13:25:00,0.53455,0.5367,0.5343,0.536,398800000.0
2008-12-04 13:30:00,0.5359,0.53745,0.53575,0.537,289400000.0
2008-12-04 13:35:00,0.53665,0.53745,0.5366,0.5368,173400000.0
2008-12-04 13:40:00,0.53675,0.53695,0.5361,0.5363,266800000.0
2008-12-04 13:45:00,0.5363,0.53645,0.53575,0.536,202200000.0
2008-12-04 13:50:00,0.53615,0.53655,0.536,0.5364,155000000.0
2008-12-04 13:55:00,0.53645,0.53655,0.53595,0.536,237600000.0
2008-12-04 14:00:00,0.536,0.5367,0.53555,0.5364,145400000.0
2008-12-04 14:05:00,0.5364,0.5368,0.5351,0.5353,216400000.0
2008-12-04 14:10:00,0.53525,0.53525,0.5334,0.5347,165700000.0
2008-12-04 14:15:00,0.53475,0.5368,0.53475,0.53565,241600000.0
2008-12-04 14:20:00,0.5356,0.53625,0.5356,0.5361,113000000.0
2008-12-04 14:25:00,0.5361,0.5363,0.5352,0.5352,312600000.0
2008-12-04 14:30:00,0.5352,0.536,0.5351,0.53575,233400000.0
2008-12-04 14:35:00,0.5358,0.5359,0.5348,0.5348,340000000.0
2008-12-04 14:40:00,0.53485,0.5352,0.5346,0.5349,90000000.0
2008-12-04 14:45:00,0.5348,0.5359,0.5348,0.5353,92600000.0
2008-12-04 14:50:00,0.5353,0.5353,0.5345,0.535,113200000.0
2008-12-04 14:55:00,0.535,0.5353,0.53475,0.5352,271200000.0
2008-12-04 15:00:00,0.5352,0.5353,0.53505,0.5353,78400000.0
2008-12-04 15:05:00,0.5353,0.53545,0.535,0.5353,102200000.0
2008-12-04 15:10:00,0.5353,0.5353,0.5345,0.5345,262400000.0
2008-12-04 15:15:00,0.53465,0.5351,0.53385,0.53455,382400000.0
2008-12-04 15:20:00,0.53455,0.53455,0.5341,0.53435,180600000.0
2008-12-04 15:25:00,0.53435,0.5352,0.53405,0.5343,196500000.0
2008-12-04 15:30:00,0.5345,0.53455,0.5341,0.53425,158400000.0
2008-12-04 15:35:00,0.53415,0.53425,0.53275,0.5335,518300000.0
2008-12-04 15:40:00,0.53355,0.5339,0.53345,0.53375,149400000.0
2008-12-04 15:45:00,0.53375,0.53375,0.5323,0.53255,271000000.0
2008-12-04 15:50:00,0.53255,0.53265,0.53165,0.53205,112400000.0
2008-12-04 15:55:00,0.53205,0.5332,0.5317,0.533,154600000.0
2008-12-04 16:00:00,0.533,0.53305,0.53185,0.5326,181800000.0
2008-12-04 16:05:00,0.5326,0.53385,0.53255,0.5333,219000000.0
2008-12-04 16:10:00,0.5335,0.5343,0.53325,0.5334,210400000.0
2008-12-04 16:15:00,0.53335,0.5341,0.53295,0.5335,108200000.0
2008-12-04 16:20:00,0.5336,0.5341,0.5332,0.5333,208400000.0
2008-12-04 16:25:00,0.5333,0.5337,0.5333,0.5337,65000000.0
2008-12-04 16:30:00,0.5337,0.53495,0.5337,0.53445,396400000.0
2008-12-04 16:35:00,0.53445,0.53455,0.533,0.53355,386200000.0
2008-12-04 16:40:00,0.5338,0.53405,0.5331,0.5333,115200000.0
2008-12-04 16:45:00,0.5333,0.5338,0.5329,0.5336,258800000.0
2008-12-04 16:50:00,0.5337,0.5348,0.5337,0.5341,198400000.0
2008-12-04 16:55:00,0.5339,0.53425,0.53325,0.53365,187100000.0
2008-12-04 17:00:00,0.5336,0.53435,0.5335,0.5341,102200000.0
2008-12-04 17:05:00,0.53395,0.5344,0.5335,0.534,929000002.0
2008-12-04 17:10:00,0.534,0.5341,0.53355,0.53365,134400000.0
2008-12-04 17:15:00,0.5336,0.53385,0.5334,0.53375,170000000.0
2008-12-04 17:20:00,0.53375,0.53425,0.53335,0.53405,247600000.0
2008-12-04 17:25:00,0.53415,0.53415,0.53325,0.5334,287600001.0
2008-12-04 17:30:00,0.5334,0.5339,0.5333,0.53375,112000000.0
2008-12-04 17:35:00,0.53375,0.5342,0.5337,0.5342,161600000.0
2008-12-04 17:40:00,0.53415,0.5346,0.5339,0.534,219900000.0
2008-12-04 17:45:00,0.5341,0.5344,0.534,0.5344,96100000.0
2008-12-04 17:50:00,0.5344,0.53515,0.5342,0.53485,193300000.0
2008-12-04 17:55:00,0.5345,0.5356,0.5345,0.5356,169900000.0
2008-12-04 18:00:00,0.5357,0.5357,0.53455,0.5349,339800000.0
2008-12-04 18:05:00,0.5349,0.5354,0.5348,0.535,281100000.0
2008-12-04 18:10:00,0.535,0.5358,0.53425,0.5358,259300000.0
2008-12-04 18:15:00,0.5358,0.53705,0.5358,0.53705,233000000.0
2008-12-04 18:20:00,0.5371,0.53835,0.53615,0.53755,250900000.0
2008-12-04 18:25:00,0.53755,0.5384,0.5374,0.5376,175400000.0
2008-12-04 18:30:00,0.5376,0.5376,0.53545,0.5373,331400000.0
2008-12-04 18:35:00,0.5373,0.53755,0.5372,0.53735,173200000.0
2008-12-04 18:40:00,0.53755,0.5379,0.5363,0.5372,169800000.0
2008-12-04 18:45:00,0.5372,0.5377,0.5368,0.53755,171800000.0
2008-12-04 18:50:00,0.53755,0.5378,0.53719,0.5378,71200001.0
2008-12-04 18:55:00,0.53785,0.5391,0.53735,0.53745,234800000.0
2008-12-04 19:00:00,0.53745,0.53745,0.5371,0.5373,65000000.0
2008-12-04 19:05:00,0.5373,0.5374,0.53675,0.53675,90600000.0
2008-12-04 19:10:00,0.53675,0.53675,0.53565,0.53635,229200000.0
2008-12-04 19:15:00,0.5364,0.5365,0.53525,0.53565,181200000.0
2008-12-04 19:20:00,0.53565,0.53565,0.53495,0.5356,136199996.0
2008-12-04 19:25:00,0.5355,0.53615,0.53491,0.53491,132400000.0
2008-12-04 19:30:00,0.53478,0.53555,0.53475,0.53525,153200000.0
2008-12-04 19:35:00,0.53525,0.53585,0.5351,0.5356,97200000.0
2008-12-04 19:40:00,0.5356,0.5356,0.53519,0.53538,100000000.0
2008-12-04 19:45:00,0.5356,0.53565,0.53535,0.53535,400200007.0
2008-12-04 19:50:00,0.53525,0.53525,0.5344,0.5346,319200000.0
2008-12-04 19:55:00,0.5346,0.5352,0.53455,0.53475,153600000.0
2008-12-04 20:00:00,0.53475,0.5349,0.5339,0.53475,264600000.0
2008-12-04 20:05:00,0.53475,0.5349,0.53451,0.5347,93800000.0
2008-12-04 20:10:00,0.53495,0.53495,0.53467,0.5348,39400000.0
2008-12-04 20:15:00,0.5348,0.5349,0.5325,0.5328,280000000.0
2008-12-04 20:20:00,0.53295,0.53365,0.53255,0.53315,104000000.0
2008-12-04 20:25:00,0.53282,0.53315,0.53265,0.5327,75800000.0
2008-12-04 20:30:00,0.5326,0.5326,0.53125,0.53195,375000001.0
2008-12-04 20:35:00,0.53195,0.53325,0.5319,0.53325,66800000.0
2008-12-04 20:40:00,0.53335,0.53345,0.53287,0.53345,37800000.0
2008-12-04 20:45:00,0.5333,0.5341,0.53288,0.53395,78800000.0
2008-12-04 20:50:00,0.5341,0.53465,0.534,0.5346,71400000.0
2008-12-04 20:55:00,0.53475,0.53495,0.53335,0.5334,293200001.0
2008-12-04 21:00:00,0.5334,0.53375,0.5323,0.53285,170600000.0
2008-12-04 21:05:00,0.5328,0.5339,0.5328,0.5333,59200000.0
2008-12-04 21:10:00,0.53335,0.53455,0.53325,0.53455,85200000.0
2008-12-04 21:15:00,0.53455,0.53455,0.5335,0.53375,313600000.0
2008-12-04 21:20:00,0.53385,0.53435,0.53335,0.53365,134600000.0
2008-12-04 21:25:00,0.5338,0.5339,0.53265,0.5327,106200000.0
2008-12-04 21:30:00,0.5331,0.53375,0.5329,0.5333,90400000.0
2008-12-04 21:35:00,0.53335,0.534,0.53335,0.5338,58800000.0
2008-12-04 21:40:00,0.53385,0.53395,0.5329,0.5333,111000000.0
2008-12-04 21:45:00,0.53325,0.5336,0.5323,0.5332,60200000.0
2008-12-04 21:50:00,0.5332,0.5333,0.53215,0.53285,136600000.0
2008-12-04 21:55:00,0.5328,0.5328,0.53203,0.53248,125000000.0
2008-12-04 22:00:00,0.5327,0.53275,0.53175,0.53185,198800000.0
2008-12-04 22:05:00,0.532,0.532,0.5303,0.53045,186000000.0
2008-12-04 22:10:00,0.53045,0.53105,0.5303,0.5303,113800000.0
2008-12-04 22:15:00,0.53045,0.53045,0.52965,0.53015,114400000.0
2008-12-04 22:20:00,0.5301,0.5304,0.52967,0.53006,146400000.0
2008-12-04 22:25:00,0.5301,0.5305,0.5294,0.5294,114600000.0
2008-12-04 22:30:00,0.5294,0.52945,0.52835,0.52865,190400000.0
2008-12-04 22:35:00,0.52865,0.52905,0.52805,0.5288,125800000.0
2008-12-04 22:40:00,0.5289,0.5294,0.52855,0.52855,102400000.0
2008-12-04 22:45:00,0.52855,0.52915,0.52855,0.52915,78400000.0
2008-12-04 22:50:00,0.5292,0.5294,0.52842,0.52915,87800000.0
2008-12-04 22:55:00,0.5291,0.5297,0.5291,0.52965,69800000.0
2008-12-04 23:00:00,0.52965,0.5323,0.52965,0.5319,186200000.0
2008-12-04 23:05:00,0.53195,0.532,0.531,0.5315,85600000.0
2008-12-04 23:10:00,0.53145,0.5317,0.53125,0.5314,63400000.0
2008-12-04 23:15:00,0.5314,0.53205,0.5313,0.53205,99400000.0
2008-12-04 23:20:00,0.53215,0.53265,0.5318,0.53265,140800000.0
2008-12-04 23:25:00,0.53265,0.5328,0.53187,0.53203,86400000.0
2008-12-04 23:30:00,0.53212,0.53255,0.53199,0.532,54800000.0
2008-12-04 23:35:00,0.53215,0.53236,0.53186,0.53235,80400000.0
2008-12-04 23:40:00,0.5325,0.5325,0.53197,0.53203,48200000.0
2008-12-04 23:45:00,0.5323,0.53255,0.5322,0.5322,67600000.0
2008-12-04 23:50:00,0.53225,0.5324,0.53179,0.5324,41200000.0
2008-12-04 23:55:00,0.5326,0.53265,0.53205,0.53255,76000000.0
2008-12-05 00:00:00,0.53255,0.53305,0.5321,0.53215,74400000.0
2008-12-05 00:05:00,0.5322,0.53225,0.5307,0.5317,119000000.0
2008-12-05 00:10:00,0.5317,0.53195,0.531,0.5316,68200000.0
2008-12-05 00:15:00,0.5315,0.5319,0.5315,0.53185,39800000.0
2008-12-05 00:20:00,0.53185,0.53215,0.5317,0.5321,79400000.0
2008-12-05 00:25:00,0.53215,0.53255,0.5319,0.5324,48000000.0
2008-12-05 00:30:00,0.53259,0.5327,0.53227,0.5326,155200000.0
2008-12-05 00:35:00,0.5326,0.5326,0.53205,0.5325,143400000.0
2008-12-05 00:40:00,0.53255,0.53255,0.5317,0.53205,103700000.0
2008-12-05 00:45:00,0.53205,0.53235,0.532,0.5321,85200000.0
2008-12-05 00:50:00,0.5321,0.53245,0.5321,0.5321,72400000.0
2008-12-05 00:55:00,0.53215,0.53275,0.53215,0.53255,111600000.0
2008-12-05 01:00:00,0.53255,0.53255,0.53214,0.53255,109200000.0
2008-12-05 01:05:00,0.53242,0.53273,0.532,0.5322,129200000.0
2008-12-05 01:10:00,0.5325,0.53265,0.53206,0.53265,36000000.0
2008-12-05 01:15:00,0.53265,0.53265,0.53209,0.53225,83600000.0
2008-12-05 01:20:00,0.53211,0.53285,0.53189,0.5326,136400000.0
2008-12-05 01:25:00,0.5326,0.5326,0.53185,0.5323,181200000.0
2008-12-05 01:30:00,0.5325,0.5325,0.5324,0.5324,113400000.0
2008-12-05 01:35:00,0.5324,0.5324,0.5324,0.5324,210000000.0
2008-12-05 01:40:00,0.5324,0.5325,0.5319,0.53205,101800000.0
2008-12-05 01:45:00,0.532,0.5325,0.532,0.532,108800000.0
2008-12-05 01:50:00,0.53225,0.53235,0.53138,0.53184,99800000.0
2008-12-05 01:55:00,0.5319,0.532,0.5319,0.532,284600000.0
2008-12-05 02:00:00,0.53205,0.5322,0.5319,0.53205,169200001.0
2008-12-05 02:05:00,0.5321,0.5325,0.5321,0.5322,79200000.0
2008-12-05 02:10:00,0.5322,0.5322,0.5319,0.532,89800000.0
2008-12-05 02:15:00,0.5319,0.53285,0.5319,0.5328,131400000.0
2008-12-05 02:20:00,0.53295,0.53325,0.53242,0.533,81800000.0
2008-12-05 02:25:00,0.5329,0.53295,0.5329,0.5329,57600000.0
2008-12-05 02:30:00,0.5329,0.5329,0.532,0.5323,126600000.0
2008-12-05 02:35:00,0.5324,0.53255,0.53162,0.5319,61000000.0
2008-12-05 02:40:00,0.53192,0.5323,0.53172,0.53195,91200000.0
2008-12-05 02:45:00,0.53195,0.5323,0.53185,0.53195,82200000.0
2008-12-05 02:50:00,0.53201,0.5324,0.53184,0.5324,147800000.0
2008-12-05 02:55:00,0.53205,0.5323,0.532,0.5321,151400000.0
2008-12-05 03:00:00,0.532,0.5323,0.532,0.5322,47200000.0
2008-12-05 03:05:00,0.5322,0.5322,0.5308,0.5316,181400000.0
2008-12-05 03:10:00,0.5316,0.53165,0.5307,0.5307,101400000.0
2008-12-05 03:15:00,0.5307,0.5319,0.5307,0.5316,285400000.0
2008-12-05 03:20:00,0.5316,0.5322,0.53121,0.5321,138600000.0
2008-12-05 03:25:00,0.53215,0.53255,0.53215,0.5324,135600000.0
2008-12-05 03:30:00,0.53206,0.53243,0.53197,0.5324,85600000.0
2008-12-05 03:35:00,0.5324,0.5324,0.532,0.53205,88200000.0
2008-12-05 03:40:00,0.532,0.53205,0.5319,0.53195,36000000.0
2008-12-05 03:45:00,0.5319,0.53195,0.5315,0.5319,49000000.0
2008-12-05 03:50:00,0.53148,0.5321,0.53148,0.53205,71400000.0
2008-12-05 03:55:00,0.53205,0.5323,0.5319,0.53215,201400000.0
2008-12-05 04:00:00,0.5321,0.5324,0.5319,0.53205,204399999.0
2008-12-05 04:05:00,0.53205,0.53205,0.53145,0.5318,747800009.0
2008-12-05 04:10:00,0.5318,0.53202,0.53152,0.53186,93800000.0
2008-12-05 04:15:00,0.53152,0.532,0.53131,0.5319,70000000.0
2008-12-05 04:20:00,0.5319,0.53215,0.53169,0.532,45400000.0
2008-12-05 04:25:00,0.532,0.5331,0.532,0.5327,206200000.0
2008-12-05 04:30:00,0.5327,0.5327,0.53225,0.53265,146000000.0
2008-12-05 04:35:00,0.5328,0.5328,0.5321,0.5321,153200000.0
2008-12-05 04:40:00,0.53215,0.5324,0.53178,0.5324,115600000.0
2008-12-05 04:45:00,0.5324,0.53265,0.5324,0.53245,36400000.0
2008-12-05 04:50:00,0.5324,0.53245,0.532,0.5321,56000000.0
2008-12-05 04:55:00,0.5322,0.53227,0.53172,0.53225,62600000.0
2008-12-05 05:00:00,0.5322,0.53241,0.53173,0.53225,63400000.0
2008-12-05 05:05:00,0.53235,0.53305,0.5323,0.5328,136200000.0
2008-12-05 05:10:00,0.5328,0.5328,0.53255,0.5328,71600000.0
2008-12-05 05:15:00,0.5328,0.53335,0.5327,0.53335,166600000.0
2008-12-05 05:20:00,0.5333,0.53345,0.53315,0.53325,47200000.0
2008-12-05 05:25:00,0.5333,0.53345,0.53275,0.53345,93600000.0
2008-12-05 05:30:00,0.53314,0.53345,0.53292,0.5334,36000000.0
2008-12-05 05:35:00,0.53335,0.53375,0.53305,0.5336,74000000.0
2008-12-05 05:40:00,0.53375,0.53375,0.53335,0.5335,70600000.0
2008-12-05 05:45:00,0.5336,0.53365,0.5335,0.5335,53400000.0
2008-12-05 05:50:00,0.5335,0.5335,0.5335,0.5335,16000000.0
2008-12-05 05:55:00,0.5335,0.5335,0.53312,0.5335,38200000.0
2008-12-05 06:00:00,0.5335,0.5335,0.53297,0.53325,52400000.0
2008-12-05 06:05:00,0.53325,0.53325,0.5325,0.53265,176800000.0
2008-12-05 06:10:00,0.5325,0.53265,0.5324,0.5326,66800000.0
2008-12-05 06:15:00,0.53217,0.533,0.53217,0.5325,175800000.0
2008-12-05 06:20:00,0.5326,0.5327,0.53245,0.5325,32600000.0
2008-12-05 06:25:00,0.53255,0.5327,0.5325,0.5327,72600000.0
2008-12-05 06:30:00,0.5327,0.53275,0.53235,0.53255,75000000.0
2008-12-05 06:35:00,0.53223,0.53275,0.53214,0.53265,57600000.0
2008-12-05 06:40:00,0.5326,0.53305,0.53255,0.5329,33600000.0
2008-12-05 06:45:00,0.5329,0.53305,0.5324,0.5329,124400000.0
2008-12-05 06:50:00,0.5327,0.53285,0.5324,0.53265,57800000.0
2008-12-05 06:55:00,0.5328,0.533,0.5324,0.53245,106600000.0
2008-12-05 07:00:00,0.53231,0.53275,0.53229,0.5327,34400000.0
2008-12-05 07:05:00,0.53265,0.533,0.53234,0.5328,49199999.0
2008-12-05 07:10:00,0.5328,0.53295,0.5327,0.5327,56800000.0
2008-12-05 07:15:00,0.5327,0.5328,0.53265,0.53265,40800000.0
2008-12-05 07:20:00,0.53265,0.53265,0.53185,0.5321,60000000.0
2008-12-05 07:25:00,0.5322,0.53231,0.53176,0.5322,154000000.0
2008-12-05 07:30:00,0.5322,0.5326,0.53199,0.5326,44800000.0
2008-12-05 07:35:00,0.5326,0.5326,0.53221,0.5326,30600000.0
2008-12-05 07:40:00,0.5326,0.5327,0.53216,0.53246,65800000.0
2008-12-05 07:45:00,0.5327,0.5327,0.53182,0.53215,110000000.0
2008-12-05 07:50:00,0.5322,0.5323,0.53175,0.53192,151200000.0
2008-12-05 07:55:00,0.53215,0.5324,0.53201,0.5323,1044800004.0
2008-12-05 08:00:00,0.53235,0.5325,0.53215,0.5323,77200000.0
2008-12-05 08:05:00,0.5323,0.53305,0.5323,0.53305,60000000.0
2008-12-05 08:10:00,0.5331,0.5331,0.5313,0.5327,90200000.0
2008-12-05 08:15:00,0.5327,0.53275,0.5327,0.5327,18000000.0
2008-12-05 08:20:00,0.53275,0.53285,0.53255,0.53285,29400000.0
2008-12-05 08:25:00,0.53265,0.5339,0.53248,0.53333,111200000.0
2008-12-05 08:30:00,0.53305,0.5332,0.53275,0.533,57000000.0
2008-12-05 08:35:00,0.5331,0.5333,0.5317,0.532,127700000.0
2008-12-05 08:40:00,0.532,0.53285,0.532,0.5322,123800000.0
2008-12-05 08:45:00,0.5322,0.53365,0.53205,0.5329,373000000.0
2008-12-05 08:50:00,0.5329,0.5339,0.5329,0.53365,269599998.0
2008-12-05 08:55:00,0.53365,0.53395,0.5334,0.5334,335600001.0
2008-12-05 09:00:00,0.53345,0.53395,0.5331,0.53375,166400000.0
2008-12-05 09:05:00,0.53375,0.53395,0.5332,0.5335,156800000.0
2008-12-05 09:10:00,0.5335,0.53355,0.5327,0.53295,230800000.0
2008-12-05 09:15:00,0.5331,0.53355,0.53255,0.53335,187600000.0
2008-12-05 09:20:00,0.53335,0.5336,0.5333,0.5335,131000000.0
2008-12-05 09:25:00,0.5335,0.53405,0.5333,0.53355,195200000.0
2008-12-05 09:30:00,0.53355,0.53375,0.53292,0.5335,191000000.0
2008-12-05 09:35:00,0.53335,0.53365,0.53315,0.53335,67200000.0
2008-12-05 09:40:00,0.53335,0.53365,0.53307,0.53365,110400000.0
2008-12-05 09:45:00,0.53365,0.534,0.53295,0.5331,87800000.0
2008-12-05 09:50:00,0.5331,0.53315,0.5324,0.5327,157600000.0
2008-12-05 09:55:00,0.53285,0.53285,0.53155,0.5319,532200000.0
2008-12-05 10:00:00,0.5317,0.53315,0.53135,0.5331,184200000.0
2008-12-05 10:05:00,0.5329,0.5329,0.53175,0.5321,128200000.0
2008-12-05 10:10:00,0.5322,0.53285,0.5318,0.53245,141800000.0
2008-12-05 10:15:00,0.5326,0.5336,0.5325,0.53345,79000000.0
2008-12-05 10:20:00,0.53345,0.53365,0.53295,0.53305,98400000.0
2008-12-05 10:25:00,0.53285,0.53305,0.5324,0.53295,87399999.0
2008-12-05 10:30:00,0.53295,0.53325,0.5323,0.53255,208000000.0
2008-12-05 10:35:00,0.5326,0.5329,0.53165,0.53185,178200000.0
2008-12-05 10:40:00,0.53195,0.53215,0.53195,0.5321,64400000.0
2008-12-05 10:45:00,0.5321,0.5322,0.5315,0.5321,173000000.0
2008-12-05 10:50:00,0.53215,0.5323,0.53155,0.5323,505400000.0
2008-12-05 10:55:00,0.53225,0.53255,0.53225,0.5325,75600000.0
2008-12-05 11:00:00,0.5325,0.53255,0.53202,0.5325,130600000.0
2008-12-05 11:05:00,0.5325,0.5325,0.532,0.53225,113800000.0
2008-12-05 11:10:00,0.53225,0.5326,0.53185,0.5323,211800000.0
2008-12-05 11:15:00,0.5325,0.5325,0.53202,0.5321,125600000.0
2008-12-05 11:20:00,0.53235,0.5325,0.5323,0.53235,41400000.0
2008-12-05 11:25:00,0.53235,0.5325,0.53235,0.5325,29200000.0
2008-12-05 11:30:00,0.53245,0.53325,0.5323,0.5325,197600000.0
2008-12-05 11:35:00,0.5325,0.53285,0.5324,0.53275,140400000.0
2008-12-05 11:40:00,0.53275,0.53295,0.5324,0.5327,112800000.0
2008-12-05 11:45:00,0.5328,0.53285,0.53235,0.5325,95400000.0
2008-12-05 11:50:00,0.53215,0.5324,0.5314,0.5315,300600000.0
2008-12-05 11:55:00,0.5315,0.53185,0.53121,0.5317,135000000.0
2008-12-05 12:00:00,0.5317,0.53245,0.5316,0.53225,78200000.0
2008-12-05 12:05:00,0.53225,0.5327,0.5316,0.5319,364600001.0
2008-12-05 12:10:00,0.5319,0.53265,0.5319,0.53255,150200000.0
2008-12-05 12:15:00,0.53255,0.5329,0.5317,0.5318,158800000.0
2008-12-05 12:20:00,0.53175,0.53205,0.53165,0.5317,104400000.0
2008-12-05 12:25:00,0.53165,0.5324,0.53165,0.5321,177000000.0
2008-12-05 12:30:00,0.5321,0.53225,0.53135,0.5317,549400001.0
2008-12-05 12:35:00,0.5318,0.5318,0.5316,0.5318,33800000.0
2008-12-05 12:40:00,0.53175,0.5319,0.53175,0.53175,63400000.0
2008-12-05 12:45:00,0.53175,0.5319,0.53145,0.53145,53200000.0
2008-12-05 12:50:00,0.5315,0.5315,0.5302,0.53085,194600000.0
2008-12-05 12:55:00,0.53085,0.5312,0.53015,0.5309,242000000.0
2008-12-05 13:00:00,0.5311,0.5311,0.53047,0.53065,150600000.0
2008-12-05 13:05:00,0.5308,0.5308,0.5301,0.5305,167200000.0
2008-12-05 13:10:00,0.5305,0.5307,0.53,0.5305,158200000.0
2008-12-05 13:15:00,0.5305,0.53065,0.53006,0.53045,128800000.0
2008-12-05 13:20:00,0.53045,0.53055,0.53015,0.53035,75400000.0
2008-12-05 13:25:00,0.53015,0.5307,0.53015,0.53055,102200000.0
2008-12-05 13:30:00,0.53054,0.53082,0.53004,0.5302,561399994.0
2008-12-05 13:35:00,0.53055,0.53065,0.53023,0.53055,108600000.0
2008-12-05 13:40:00,0.53055,0.53055,0.5301,0.53025,91600000.0
2008-12-05 13:45:00,0.5303,0.53045,0.5301,0.5304,86200000.0
2008-12-05 13:50:00,0.5304,0.5304,0.53015,0.53025,146200000.0
2008-12-05 13:55:00,0.53025,0.5303,0.5299,0.53,52000000.0
2008-12-05 14:00:00,0.53005,0.5304,0.5297,0.5301,110800000.0
2008-12-05 14:05:00,0.53015,0.53025,0.53,0.5302,94000000.0
2008-12-05 14:10:00,0.5302,0.53035,0.52964,0.52973,117400000.0
2008-12-05 14:15:00,0.53005,0.53025,0.53005,0.5301,84200000.0
2008-12-05 14:20:00,0.5301,0.5301,0.52975,0.52985,34400000.0
2008-12-05 14:25:00,0.5298,0.52985,0.52905,0.52945,200400000.0
2008-12-05 14:30:00,0.52945,0.52985,0.5294,0.5296,133600000.0
2008-12-05 14:35:00,0.5296,0.5296,0.5289,0.5293,106200000.0
2008-12-05 14:40:00,0.52925,0.52925,0.52765,0.52765,140600000.0
2008-12-05 14:45:00,0.52765,0.5283,0.52745,0.5281,208000000.0
2008-12-05 14:50:00,0.5281,0.5283,0.5262,0.5276,323400000.0
2008-12-05 14:55:00,0.52775,0.52785,0.5273,0.5275,133400000.0
2008-12-05 15:00:00,0.52745,0.52795,0.5264,0.5267,386800000.0
2008-12-05 15:05:00,0.5267,0.5276,0.5267,0.5275,132100000.0
2008-12-05 15:10:00,0.5275,0.52775,0.52675,0.5271,334800000.0
2008-12-05 15:15:00,0.52715,0.52735,0.5265,0.52665,140600000.0
2008-12-05 15:20:00,0.52665,0.5274,0.52645,0.5267,174200000.0
2008-12-05 15:25:00,0.5267,0.5279,0.52595,0.5266,334800000.0
2008-12-05 15:30:00,0.5266,0.5288,0.52585,0.5285,272600000.0
2008-12-05 15:35:00,0.5285,0.5285,0.52595,0.52665,433000000.0
2008-12-05 15:40:00,0.52655,0.5266,0.52405,0.52415,444000000.0
2008-12-05 15:45:00,0.5241,0.52465,0.5213,0.52165,325400000.0
2008-12-05 15:50:00,0.5216,0.52295,0.52105,0.5227,490200000.0
2008-12-05 15:55:00,0.52275,0.5251,0.52195,0.52475,272200000.0
2008-12-05 16:00:00,0.52475,0.5265,0.52395,0.5259,289700000.0
2008-12-05 16:05:00,0.5258,0.526,0.52405,0.52515,218600000.0
2008-12-05 16:10:00,0.5252,0.52595,0.52485,0.5257,166000000.0
2008-12-05 16:15:00,0.5257,0.526,0.5247,0.5257,204600000.0
2008-12-05 16:20:00,0.5257,0.52765,0.5257,0.52605,282600000.0
2008-12-05 16:25:00,0.52645,0.52675,0.5258,0.5265,158000000.0
2008-12-05 16:30:00,0.52635,0.52775,0.526,0.5276,147200000.0
2008-12-05 16:35:00,0.5275,0.5281,0.5259,0.52715,279000000.0
2008-12-05 16:40:00,0.52715,0.52755,0.52615,0.52625,291800000.0
2008-12-05 16:45:00,0.52655,0.52715,0.52545,0.52595,300600000.0
2008-12-05 16:50:00,0.5258,0.5265,0.52575,0.52625,177200000.0
2008-12-05 16:55:00,0.52625,0.5263,0.5252,0.5252,130600000.0
2008-12-05 17:00:00,0.52535,0.5266,0.5252,0.5257,286800000.0
2008-12-05 17:05:00,0.52549,0.526,0.5242,0.52515,191600000.0
2008-12-05 17:10:00,0.52515,0.52515,0.52265,0.52285,197000000.0
2008-12-05 17:15:00,0.5228,0.52345,0.52085,0.52085,314800000.0
2008-12-05 17:20:00,0.5207,0.5214,0.5201,0.52095,218000000.0
2008-12-05 17:25:00,0.52095,0.5237,0.52085,0.5225,340200000.0
2008-12-05 17:30:00,0.5225,0.5228,0.5218,0.5228,172400000.0
2008-12-05 17:35:00,0.5228,0.5228,0.52115,0.5214,141800000.0
2008-12-05 17:40:00,0.5214,0.5218,0.52015,0.5208,305400000.0
2008-12-05 17:45:00,0.52075,0.52165,0.52055,0.52165,146600000.0
2008-12-05 17:50:00,0.52175,0.5239,0.52175,0.5237,225400000.0
2008-12-05 17:55:00,0.52395,0.5247,0.5233,0.524,320600000.0
2008-12-05 18:00:00,0.524,0.52425,0.52125,0.5216,426400000.0
2008-12-05 18:05:00,0.5217,0.52275,0.5217,0.5227,264200000.0
2008-12-05 18:10:00,0.5227,0.52335,0.52225,0.52325,280400000.0
2008-12-05 18:15:00,0.5233,0.5233,0.5214,0.5227,344199999.0
2008-12-05 18:20:00,0.5227,0.52295,0.52165,0.5221,179000000.0
2008-12-05 18:25:00,0.52205,0.52235,0.52175,0.52185,111600000.0
2008-12-05 18:30:00,0.5219,0.5222,0.5216,0.5219,234400000.0
2008-12-05 18:35:00,0.5219,0.5247,0.5219,0.52295,421800000.0
2008-12-05 18:40:00,0.523,0.5247,0.52255,0.5235,520900000.0
2008-12-05 18:45:00,0.52355,0.5247,0.5235,0.5235,132300000.0
2008-12-05 18:50:00,0.52353,0.52455,0.52349,0.52435,95200000.0
2008-12-05 18:55:00,0.52435,0.5246,0.52325,0.52445,116600000.0
2008-12-05 19:00:00,0.52445,0.5248,0.5237,0.52398,391000000.0
2008-12-05 19:05:00,0.52385,0.52485,0.5238,0.52485,54000000.0
2008-12-05 19:10:00,0.5248,0.52505,0.52445,0.5245,178200000.0
2008-12-05 19:15:00,0.5245,0.5245,0.52355,0.5242,93600000.0
2008-12-05 19:20:00,0.5242,0.52505,0.52385,0.52435,131000000.0
2008-12-05 19:25:00,0.52445,0.5249,0.5242,0.5246,36000000.0
2008-12-05 19:30:00,0.5246,0.5246,0.5234,0.5235,189800000.0
2008-12-05 19:35:00,0.52365,0.5242,0.5235,0.5242,46400000.0
2008-12-05 19:40:00,0.5242,0.5243,0.5233,0.5239,67000000.0
2008-12-05 19:45:00,0.5239,0.52425,0.52346,0.52395,172800000.0
2008-12-05 19:50:00,0.52405,0.5245,0.52255,0.5242,230700000.0
2008-12-05 19:55:00,0.5241,0.52495,0.5241,0.5246,36400000.0
2008-12-05 20:00:00,0.52455,0.5248,0.5235,0.5248,151600000.0
2008-12-05 20:05:00,0.52475,0.52495,0.52435,0.52475,95600000.0
2008-12-05 20:10:00,0.52468,0.52585,0.52459,0.52518,78600000.0
2008-12-05 20:15:00,0.5256,0.5257,0.5246,0.5247,104200000.0
2008-12-05 20:20:00,0.5247,0.52515,0.52442,0.52515,248000000.0
2008-12-05 20:25:00,0.52494,0.5255,0.5242,0.5245,124000000.0
2008-12-05 20:30:00,0.52435,0.5252,0.52405,0.52475,109800000.0
2008-12-05 20:35:00,0.52468,0.5247,0.52434,0.52455,25000000.0
2008-12-05 20:40:00,0.5247,0.5251,0.5242,0.52426,130600000.0
2008-12-05 20:45:00,0.5253,0.52715,0.52505,0.526,317100000.0
2008-12-05 20:50:00,0.52605,0.52715,0.52605,0.52675,64800000.0
2008-12-05 20:55:00,0.5269,0.5275,0.5259,0.5265,325799998.0
2008-12-05 21:00:00,0.5266,0.5285,0.52645,0.5271,128600000.0
2008-12-05 21:05:00,0.52735,0.52815,0.5271,0.5275,47600000.0
2008-12-05 21:10:00,0.5275,0.5275,0.5261,0.5264,3489799978.0
2008-12-05 21:15:00,0.52655,0.52725,0.5264,0.527,204400001.0
2008-12-05 21:20:00,0.527,0.5293,0.52655,0.529,198400000.0
2008-12-05 21:25:00,0.529,0.5293,0.5282,0.52875,183000000.0
2008-12-05 21:30:00,0.5287,0.5306,0.5286,0.5304,162600000.0
2008-12-05 21:35:00,0.5305,0.533,0.5304,0.533,138800000.0
2008-12-05 21:40:00,0.5331,0.53425,0.53185,0.53285,178600000.0
2008-12-05 21:45:00,0.5328,0.5336,0.53185,0.5335,372400000.0
2008-12-05 21:50:00,0.53345,0.53345,0.5324,0.5325,149200000.0
2008-12-05 21:55:00,0.5325,0.53345,0.5321,0.53245,292200000.0
2008-12-05 22:00:00,0.5324,0.5333,0.53175,0.53175,216599999.0
2008-12-05 22:05:00,0.53205,0.53335,0.53175,0.5321,223800000.0
2008-12-05 22:10:00,0.5322,0.53225,0.53144,0.53153,69600000.0
2008-12-05 22:15:00,0.5316,0.53485,0.53137,0.53267,93800000.0
2008-12-05 22:20:00,0.53475,0.53475,0.53375,0.53375,189800000.0
2008-12-05 22:25:00,0.5334,0.5343,0.53315,0.53425,108000000.0
2008-12-05 22:30:00,0.5343,0.5358,0.5343,0.53555,124400001.0
2008-12-05 22:35:00,0.5354,0.53555,0.53425,0.53515,250800000.0
2008-12-05 22:40:00,0.5352,0.5362,0.53495,0.53535,717999984.0
2008-12-05 22:45:00,0.53535,0.53545,0.53445,0.53465,114400000.0
2008-12-05 22:50:00,0.5346,0.5346,0.53325,0.5339,256400000.0
2008-12-05 22:55:00,0.5339,0.5357,0.5339,0.5347,77200000.0
2008-12-05 23:00:00,0.5345,0.53495,0.5344,0.5345,425000000.0
2008-12-05 23:05:00,0.5345,0.5346,0.53378,0.53378,1085000011.0
2008-12-05 23:10:00,0.5345,0.53555,0.5335,0.5354,305000002.0
2008-12-05 23:15:00,0.5356,0.5356,0.53385,0.5342,38000000.0
2008-12-05 23:20:00,0.5343,0.53445,0.53324,0.53358,118400000.0
2008-12-05 23:25:00,0.53425,0.53425,0.53331,0.53357,43000000.0
2008-12-05 23:30:00,0.53374,0.5345,0.53372,0.5345,70200000.0
2008-12-05 23:35:00,0.5348,0.53485,0.5342,0.5343,27800000.0
2008-12-05 23:40:00,0.5343,0.5343,0.53357,0.5343,71000000.0
2008-12-05 23:45:00,0.5343,0.5345,0.53375,0.53377,148800002.0
2008-12-05 23:50:00,0.53382,0.5342,0.5327,0.5329,160400007.0
2008-12-05 23:55:00,0.5327,0.53319,0.5324,0.5325,113800000.0
2008-12-08 00:00:00,0.5357,0.5357,0.5354,0.5355,48000000.0
2008-12-08 00:05:00,0.5356,0.5359,0.5356,0.5358,96000000.0
2008-12-08 00:10:00,0.5359,0.5359,0.5354,0.5354,48000000.0
2008-12-08 00:15:00,0.5352,0.536,0.5352,0.5358,120000000.0
2008-12-08 00:20:00,0.5357,0.5359,0.5351,0.5354,120000000.0
2008-12-08 00:25:00,0.5353,0.5357,0.5352,0.5354,120000000.0
2008-12-08 00:30:00,0.5355,0.5357,0.5351,0.5352,120000000.0
2008-12-08 00:35:00,0.5353,0.5357,0.5352,0.5353,120000000.0
2008-12-08 00:40:00,0.5354,0.5354,0.5349,0.5349,120000000.0
2008-12-08 00:45:00,0.5348,0.5348,0.5341,0.5344,120000000.0
2008-12-08 00:50:00,0.5343,0.535,0.5343,0.5346,96000000.0
2008-12-08 00:55:00,0.5345,0.5345,0.5338,0.5338,120000000.0
2008-12-08 01:00:00,0.5337,0.5342,0.5336,0.5341,120000000.0
2008-12-08 01:05:00,0.5338,0.534,0.5337,0.5339,96000000.0
2008-12-08 01:10:00,0.534,0.5344,0.5338,0.534,120000000.0
2008-12-08 01:15:00,0.5341,0.5346,0.5341,0.5344,120000000.0
2008-12-08 01:20:00,0.5346,0.5356,0.5345,0.535,96000000.0
2008-12-08 01:25:00,0.5353,0.5355,0.5349,0.535,120000000.0
2008-12-08 01:30:00,0.5351,0.5352,0.5348,0.5348,96000000.0
2008-12-08 01:35:00,0.5347,0.5353,0.5344,0.5353,120000000.0
2008-12-08 01:40:00,0.5351,0.5355,0.535,0.535,120000000.0
2008-12-08 01:45:00,0.5352,0.5364,0.5351,0.5362,120000000.0
2008-12-08 01:50:00,0.5363,0.5364,0.5355,0.5361,96000000.0
2008-12-08 01:55:00,0.5363,0.5363,0.5355,0.5358,120000000.0
2008-12-08 02:00:00,0.5339,0.53418,0.53336,0.53336,58800000.0
2008-12-08 02:05:00,0.5336,0.5342,0.5336,0.5341,94200000.0
2008-12-08 02:10:00,0.53415,0.5344,0.53355,0.53435,270000000.0
2008-12-08 02:15:00,0.53435,0.5347,0.5342,0.5344,108799999.0
2008-12-08 02:20:00,0.53448,0.5357,0.5344,0.53545,141800000.0
2008-12-08 02:25:00,0.5353,0.5355,0.5348,0.5349,350599998.0
2008-12-08 02:30:00,0.5349,0.53535,0.5349,0.53515,48000000.0
2008-12-08 02:35:00,0.53515,0.5354,0.5343,0.5354,386999999.0
2008-12-08 02:40:00,0.5354,0.5356,0.5349,0.5352,737200000.0
2008-12-08 02:45:00,0.5352,0.5362,0.5349,0.53595,525599998.0
2008-12-08 02:50:00,0.536,0.5364,0.5356,0.536,342600002.0
2008-12-08 02:55:00,0.5347,0.5364,0.532,0.536,396999996.0
2008-12-08 03:00:00,0.53605,0.53695,0.5359,0.5366,112600000.0
2008-12-08 03:05:00,0.5367,0.5368,0.53607,0.5364,86000000.0
2008-12-08 03:10:00,0.53645,0.5365,0.5354,0.5364,160400000.0
2008-12-08 03:15:00,0.5364,0.5367,0.536,0.53665,120400000.0
2008-12-08 03:20:00,0.5366,0.5367,0.5366,0.5366,19200000.0
2008-12-08 03:25:00,0.5367,0.5369,0.53625,0.5364,442200000.0
2008-12-08 03:30:00,0.5364,0.5367,0.53605,0.5363,350399999.0
2008-12-08 03:35:00,0.5363,0.53645,0.53585,0.5361,457600000.0
2008-12-08 03:40:00,0.5362,0.53625,0.53525,0.53545,138000000.0
2008-12-08 03:45:00,0.53535,0.5357,0.5346,0.53555,193900000.0
2008-12-08 03:50:00,0.53565,0.53565,0.5349,0.535,167000000.0
2008-12-08 03:55:00,0.535,0.5351,0.53465,0.53465,779200000.0
2008-12-08 04:00:00,0.53465,0.53465,0.532,0.5338,159600000.0
2008-12-08 04:05:00,0.5338,0.53435,0.5336,0.534,152600000.0
2008-12-08 04:10:00,0.534,0.5346,0.534,0.5345,408600000.0
2008-12-08 04:15:00,0.5345,0.5346,0.5343,0.5343,471400000.0
2008-12-08 04:20:00,0.5343,0.5349,0.5343,0.5348,290000000.0
2008-12-08 04:25:00,0.53465,0.53465,0.53385,0.5339,78800000.0
2008-12-08 04:30:00,0.53385,0.53435,0.53385,0.53435,75000000.0
2008-12-08 04:35:00,0.5343,0.5344,0.53425,0.5343,79200000.0
2008-12-08 04:40:00,0.5343,0.5347,0.5343,0.5345,160600000.0
2008-12-08 04:45:00,0.5345,0.5348,0.53409,0.5345,186200000.0
2008-12-08 04:50:00,0.5345,0.53456,0.53404,0.5341,218000000.0
2008-12-08 04:55:00,0.5341,0.53435,0.5341,0.5342,154600000.0
2008-12-08 05:00:00,0.53425,0.53435,0.5342,0.5342,90400000.0
2008-12-08 05:05:00,0.53425,0.53425,0.5338,0.5339,129200000.0
2008-12-08 05:10:00,0.5338,0.53385,0.53305,0.53385,278600000.0
2008-12-08 05:15:00,0.5337,0.5339,0.5332,0.5338,292400000.0
2008-12-08 05:20:00,0.5338,0.53385,0.5331,0.5331,220800000.0
2008-12-08 05:25:00,0.5331,0.53315,0.53235,0.53255,248000000.0
2008-12-08 05:30:00,0.53255,0.5331,0.5318,0.5319,295000000.0
2008-12-08 05:35:00,0.5319,0.53245,0.53177,0.53186,198800000.0
2008-12-08 05:40:00,0.5323,0.5323,0.532,0.53225,146200000.0
2008-12-08 05:45:00,0.53225,0.5323,0.53195,0.532,87400000.0
2008-12-08 05:50:00,0.5321,0.53225,0.53135,0.53177,108000000.0
2008-12-08 05:55:00,0.532,0.53225,0.53153,0.53161,73600000.0
2008-12-08 06:00:00,0.5322,0.5322,0.53168,0.53205,143000000.0
2008-12-08 06:05:00,0.53205,0.5323,0.53189,0.53189,40400000.0
2008-12-08 06:10:00,0.5323,0.5323,0.5317,0.53203,84200000.0
2008-12-08 06:15:00,0.53235,0.53325,0.5323,0.53315,79800000.0
2008-12-08 06:20:00,0.53315,0.53315,0.5328,0.5329,159200000.0
2008-12-08 06:25:00,0.5329,0.5329,0.53239,0.5326,99000000.0
2008-12-08 06:30:00,0.5329,0.533,0.5325,0.53265,62200000.0
2008-12-08 06:35:00,0.53265,0.53265,0.5321,0.53241,23400000.0
2008-12-08 06:40:00,0.5327,0.5327,0.5324,0.53245,71700000.0
2008-12-08 06:45:00,0.5325,0.53255,0.5324,0.5325,29800000.0
2008-12-08 06:50:00,0.5325,0.5327,0.5325,0.5326,49000000.0
2008-12-08 06:55:00,0.53265,0.5328,0.5326,0.5326,76400000.0
2008-12-08 07:00:00,0.53265,0.5329,0.53265,0.53275,50200000.0
2008-12-08 07:05:00,0.5326,0.5326,0.53195,0.532,65800000.0
2008-12-08 07:10:00,0.53215,0.5328,0.53215,0.5328,21600000.0
2008-12-08 07:15:00,0.5326,0.53325,0.5326,0.53315,42600000.0
2008-12-08 07:20:00,0.5334,0.53375,0.53285,0.5336,139000000.0
2008-12-08 07:25:00,0.5336,0.534,0.5331,0.53375,105600000.0
2008-12-08 07:30:00,0.53385,0.534,0.5335,0.53395,83000000.0
2008-12-08 07:35:00,0.5339,0.5344,0.5339,0.53425,62600000.0
2008-12-08 07:40:00,0.5343,0.5349,0.5343,0.5349,77000000.0
2008-12-08 07:45:00,0.5349,0.53505,0.5347,0.53505,61200000.0
2008-12-08 07:50:00,0.535,0.53535,0.5344,0.5353,286800000.0
2008-12-08 07:55:00,0.5353,0.5355,0.53475,0.5351,121200000.0
2008-12-08 08:00:00,0.5351,0.5354,0.5349,0.5354,81400000.0
2008-12-08 08:05:00,0.5354,0.536,0.53525,0.5354,173000000.0
2008-12-08 08:10:00,0.5354,0.5365,0.5354,0.5363,249400000.0
2008-12-08 08:15:00,0.5363,0.5368,0.5363,0.5365,375600000.0
2008-12-08 08:20:00,0.5365,0.5365,0.5356,0.5364,102800000.0
2008-12-08 08:25:00,0.5365,0.5368,0.53645,0.5365,47000000.0
2008-12-08 08:30:00,0.5365,0.53675,0.53615,0.53625,49800000.0
2008-12-08 08:35:00,0.53602,0.5365,0.53591,0.5363,49600000.0
2008-12-08 08:40:00,0.5364,0.5365,0.53625,0.5364,57200000.0
2008-12-08 08:45:00,0.53635,0.5364,0.53615,0.53615,54600000.0
2008-12-08 08:50:00,0.53615,0.53695,0.53615,0.53695,47000000.0
2008-12-08 08:55:00,0.5371,0.5371,0.53644,0.53685,103600000.0
2008-12-08 09:00:00,0.53685,0.53785,0.53625,0.5373,172400000.0
2008-12-08 09:05:00,0.53745,0.5383,0.53745,0.5381,92400000.0
2008-12-08 09:10:00,0.5381,0.54115,0.5381,0.5408,329200000.0
2008-12-08 09:15:00,0.5408,0.541,0.5404,0.5404,327400003.0
2008-12-08 09:20:00,0.5404,0.5404,0.53805,0.5387,263400000.0
2008-12-08 09:25:00,0.5387,0.53965,0.5387,0.5394,456400000.0
2008-12-08 09:30:00,0.5394,0.54105,0.5394,0.5407,290800000.0
2008-12-08 09:35:00,0.54035,0.5405,0.5396,0.53975,240400000.0
2008-12-08 09:40:00,0.53985,0.54115,0.53975,0.5409,179600000.0
2008-12-08 09:45:00,0.5409,0.5434,0.54085,0.5431,200400000.0
2008-12-08 09:50:00,0.5431,0.5449,0.5431,0.54385,304800000.0
2008-12-08 09:55:00,0.54385,0.54435,0.54355,0.54365,156600000.0
2008-12-08 10:00:00,0.5436,0.5455,0.54355,0.54475,296400000.0
2008-12-08 10:05:00,0.54465,0.5452,0.54395,0.5445,254400000.0
2008-12-08 10:10:00,0.54455,0.54495,0.5441,0.54495,206400000.0
2008-12-08 10:15:00,0.54495,0.54545,0.54365,0.5446,418600000.0
2008-12-08 10:20:00,0.54465,0.5447,0.5435,0.5439,351000000.0
2008-12-08 10:25:00,0.54395,0.5458,0.54375,0.54495,364800000.0
2008-12-08 10:30:00,0.54495,0.54505,0.54415,0.5442,276600000.0
2008-12-08 10:35:00,0.54445,0.54485,0.5442,0.5446,234400000.0
2008-12-08 10:40:00,0.5446,0.5454,0.5446,0.54505,389600000.0
2008-12-08 10:45:00,0.54505,0.54505,0.54435,0.54475,197800000.0
2008-12-08 10:50:00,0.54485,0.54565,0.54465,0.5452,247600000.0
2008-12-08 10:55:00,0.54525,0.54535,0.54495,0.545,99800000.0
2008-12-08 11:00:00,0.5452,0.5461,0.54455,0.5461,352800000.0
2008-12-08 11:05:00,0.54615,0.54755,0.5455,0.5468,393600000.0
2008-12-08 11:10:00,0.5468,0.54695,0.54545,0.54635,511600000.0
2008-12-08 11:15:00,0.54635,0.54645,0.5451,0.54515,204600000.0
2008-12-08 11:20:00,0.54525,0.54525,0.544,0.5443,270400000.0
2008-12-08 11:25:00,0.54435,0.5452,0.5437,0.54515,102600000.0
2008-12-08 11:30:00,0.54515,0.5462,0.54465,0.54465,180800000.0
2008-12-08 11:35:00,0.5447,0.5461,0.5447,0.5454,310600000.0
2008-12-08 11:40:00,0.5454,0.5461,0.5448,0.54515,317600000.0
2008-12-08 11:45:00,0.54525,0.54585,0.54325,0.54345,569800000.0
2008-12-08 11:50:00,0.54345,0.54355,0.54295,0.5432,225800000.0
2008-12-08 11:55:00,0.5433,0.54365,0.54285,0.54325,54200000.0
2008-12-08 12:00:00,0.54325,0.54395,0.54295,0.54295,125600000.0
2008-12-08 12:05:00,0.543,0.54405,0.54255,0.54405,332600000.0
2008-12-08 12:10:00,0.54405,0.5442,0.5425,0.54255,194200000.0
2008-12-08 12:15:00,0.54275,0.54435,0.54255,0.5434,361000000.0
2008-12-08 12:20:00,0.5435,0.54355,0.54265,0.5428,156000000.0
2008-12-08 12:25:00,0.5432,0.5437,0.54219,0.54225,142200000.0
2008-12-08 12:30:00,0.54285,0.5431,0.5424,0.5429,142800000.0
2008-12-08 12:35:00,0.5429,0.5429,0.54245,0.5425,84000000.0
2008-12-08 12:40:00,0.5425,0.5438,0.54235,0.54265,118000000.0
2008-12-08 12:45:00,0.54265,0.5431,0.54234,0.54241,96999997.0
2008-12-08 12:50:00,0.54251,0.543,0.54228,0.5427,69600000.0
2008-12-08 12:55:00,0.5427,0.5428,0.542,0.5424,65600000.0
2008-12-08 13:00:00,0.54255,0.5433,0.542,0.54235,182300000.0
2008-12-08 13:05:00,0.5423,0.5439,0.54205,0.5438,404000010.0
2008-12-08 13:10:00,0.54385,0.54415,0.5434,0.5437,381200000.0
2008-12-08 13:15:00,0.5439,0.54405,0.54325,0.54345,381800000.0
2008-12-08 13:20:00,0.54355,0.5437,0.5429,0.54314,67600000.0
2008-12-08 13:25:00,0.54345,0.54415,0.54335,0.5436,122200000.0
2008-12-08 13:30:00,0.54365,0.5439,0.5435,0.5435,198200000.0
2008-12-08 13:35:00,0.543,0.5435,0.54294,0.54301,106200000.0
2008-12-08 13:40:00,0.54298,0.5435,0.54296,0.54318,44400000.0
2008-12-08 13:45:00,0.54315,0.54355,0.54298,0.54325,48200000.0
2008-12-08 13:50:00,0.5433,0.54355,0.54315,0.5435,114600000.0
2008-12-08 13:55:00,0.54303,0.5442,0.5428,0.54375,754200000.0
2008-12-08 14:00:00,0.5437,0.544,0.54315,0.5437,4087599999.0
2008-12-08 14:05:00,0.5439,0.5441,0.54331,0.54368,1272800029.0
2008-12-08 14:10:00,0.54395,0.544,0.5436,0.5438,246600000.0
2008-12-08 14:15:00,0.5438,0.5438,0.54279,0.54355,240200000.0
2008-12-08 14:20:00,0.54355,0.5444,0.543,0.5442,129500000.0
2008-12-08 14:25:00,0.5442,0.5442,0.54165,0.54185,243400000.0
2008-12-08 14:30:00,0.5419,0.5424,0.54115,0.5424,174000000.0
2008-12-08 14:35:00,0.5424,0.54315,0.5422,0.54265,167400000.0
2008-12-08 14:40:00,0.5426,0.54265,0.54195,0.5424,80200000.0
2008-12-08 14:45:00,0.5424,0.5425,0.5421,0.54235,57000000.0
2008-12-08 14:50:00,0.5423,0.5423,0.54165,0.5417,52200000.0
2008-12-08 14:55:00,0.54175,0.54225,0.54165,0.5422,120000000.0
2008-12-08 15:00:00,0.5422,0.5424,0.5422,0.5422,50200000.0
2008-12-08 15:05:00,0.5422,0.5434,0.5422,0.543,229000000.0
2008-12-08 15:10:00,0.543,0.543,0.54165,0.54235,70600000.0
2008-12-08 15:15:00,0.54235,0.5424,0.54195,0.5421,87600000.0
2008-12-08 15:20:00,0.5421,0.54255,0.54205,0.5425,149400000.0
2008-12-08 15:25:00,0.5425,0.5425,0.54225,0.5424,74800000.0
2008-12-08 15:30:00,0.5424,0.5425,0.54235,0.5424,64400000.0
2008-12-08 15:35:00,0.5424,0.5432,0.54225,0.543,170200000.0
2008-12-08 15:40:00,0.543,0.5436,0.543,0.54325,99400000.0
2008-12-08 15:45:00,0.54325,0.54355,0.54275,0.54355,174200000.0
2008-12-08 15:50:00,0.5435,0.5437,0.5433,0.5434,132000000.0
2008-12-08 15:55:00,0.5434,0.54405,0.54335,0.544,67800000.0
2008-12-08 16:00:00,0.544,0.54435,0.54375,0.5442,421600000.0
2008-12-08 16:05:00,0.5441,0.5443,0.54265,0.54275,817400000.0
2008-12-08 16:10:00,0.5427,0.54295,0.5421,0.54225,143000000.0
2008-12-08 16:15:00,0.54225,0.54235,0.5407,0.5412,250000000.0
2008-12-08 16:20:00,0.5412,0.54125,0.54015,0.54045,344600000.0
2008-12-08 16:25:00,0.54045,0.5409,0.5396,0.5405,225600000.0
2008-12-08 16:30:00,0.54045,0.5409,0.54015,0.5405,465000000.0
2008-12-08 16:35:00,0.54055,0.5426,0.5399,0.5415,325000000.0
2008-12-08 16:40:00,0.5415,0.54295,0.54145,0.5424,252800000.0
2008-12-08 16:45:00,0.5424,0.5424,0.54165,0.54175,105400000.0
2008-12-08 16:50:00,0.54185,0.54245,0.53965,0.5399,290400000.0
2008-12-08 16:55:00,0.5398,0.5398,0.53805,0.53835,251500000.0
2008-12-08 17:00:00,0.53845,0.5393,0.5381,0.5387,377200000.0
2008-12-08 17:05:00,0.5387,0.5396,0.53845,0.5392,241000000.0
2008-12-08 17:10:00,0.5392,0.53935,0.5386,0.5386,592200008.0
2008-12-08 17:15:00,0.5386,0.54055,0.5385,0.5402,269600000.0
2008-12-08 17:20:00,0.5402,0.5411,0.53965,0.54095,356640000.0
2008-12-08 17:25:00,0.54095,0.54165,0.54045,0.541,482400000.0
2008-12-08 17:30:00,0.54105,0.5434,0.54105,0.54185,435000000.0
2008-12-08 17:35:00,0.54185,0.54235,0.5412,0.5418,881200000.0
2008-12-08 17:40:00,0.5418,0.5428,0.54165,0.5426,289200000.0
2008-12-08 17:45:00,0.5427,0.5431,0.5425,0.54255,125200000.0
2008-12-08 17:50:00,0.54255,0.54285,0.5417,0.5417,105800000.0
2008-12-08 17:55:00,0.5417,0.5426,0.5413,0.5426,373800000.0
2008-12-08 18:00:00,0.5427,0.54325,0.5421,0.54245,192600000.0
2008-12-08 18:05:00,0.5423,0.54245,0.5412,0.5415,180500000.0
2008-12-08 18:10:00,0.5415,0.54255,0.5413,0.54245,146640000.0
2008-12-08 18:15:00,0.54245,0.5443,0.54185,0.5443,225600000.0
2008-12-08 18:20:00,0.5443,0.54555,0.5443,0.54545,222800000.0
2008-12-08 18:25:00,0.54545,0.54555,0.5437,0.5442,360200000.0
2008-12-08 18:30:00,0.54425,0.5445,0.5438,0.54425,187600000.0
2008-12-08 18:35:00,0.54425,0.5444,0.5437,0.54395,227400000.0
2008-12-08 18:40:00,0.54385,0.5442,0.5435,0.54395,176800000.0
2008-12-08 18:45:00,0.544,0.5453,0.54375,0.5453,90000000.0
2008-12-08 18:50:00,0.54525,0.54535,0.5448,0.54535,122000000.0
2008-12-08 18:55:00,0.5454,0.54555,0.54305,0.54425,230700000.0
2008-12-08 19:00:00,0.54425,0.5444,0.54356,0.5441,90400000.0
2008-12-08 19:05:00,0.54395,0.54425,0.54235,0.544,165400000.0
2008-12-08 19:10:00,0.54357,0.5442,0.54357,0.544,99200000.0
2008-12-08 19:15:00,0.5441,0.5443,0.5439,0.544,45800000.0
2008-12-08 19:20:00,0.5441,0.5444,0.54346,0.54353,125400000.0
2008-12-08 19:25:00,0.544,0.54425,0.54356,0.544,113600000.0
2008-12-08 19:30:00,0.544,0.5445,0.54338,0.5441,227800002.0
2008-12-08 19:35:00,0.54415,0.54445,0.54363,0.54363,102600000.0
2008-12-08 19:40:00,0.544,0.5446,0.5433,0.5436,123200000.0
2008-12-08 19:45:00,0.5436,0.5437,0.54345,0.5437,27000000.0
2008-12-08 19:50:00,0.5437,0.54395,0.5429,0.54375,160600000.0
2008-12-08 19:55:00,0.54355,0.5445,0.54295,0.5434,95200000.0
2008-12-08 20:00:00,0.5437,0.5438,0.54275,0.54365,92200000.0
2008-12-08 20:05:00,0.54365,0.5439,0.54355,0.54365,38000000.0
2008-12-08 20:10:00,0.54365,0.54365,0.54255,0.54283,53000000.0
2008-12-08 20:15:00,0.5431,0.5431,0.5422,0.5425,104200000.0
2008-12-08 20:20:00,0.5425,0.54285,0.54215,0.5426,141000000.0
2008-12-08 20:25:00,0.5426,0.54295,0.5425,0.5426,129000000.0
2008-12-08 20:30:00,0.5427,0.54275,0.5419,0.5421,64800000.0
2008-12-08 20:35:00,0.5421,0.5421,0.5419,0.542,35200000.0
2008-12-08 20:40:00,0.542,0.5442,0.54195,0.5438,129800000.0
2008-12-08 20:45:00,0.5437,0.5442,0.5433,0.5439,89200000.0
2008-12-08 20:50:00,0.54395,0.5443,0.5439,0.5441,19800000.0
2008-12-08 20:55:00,0.5441,0.5441,0.54315,0.54375,89200000.0
2008-12-08 21:00:00,0.5437,0.5455,0.5436,0.54535,126000001.0
2008-12-08 21:05:00,0.5455,0.546,0.54515,0.546,163600000.0
2008-12-08 21:10:00,0.54595,0.5466,0.54595,0.5465,178600000.0
2008-12-08 21:15:00,0.5465,0.5468,0.5463,0.5464,69800000.0
2008-12-08 21:20:00,0.54645,0.5466,0.54555,0.546,299000001.0
2008-12-08 21:25:00,0.546,0.5463,0.546,0.54605,231000000.0
2008-12-08 21:30:00,0.54605,0.5463,0.54605,0.5461,26400000.0
2008-12-08 21:35:00,0.54604,0.54625,0.54582,0.546,283600000.0
2008-12-08 21:40:00,0.5461,0.54635,0.54605,0.5461,22400000.0
2008-12-08 21:45:00,0.54625,0.5471,0.54582,0.5469,133000000.0
2008-12-08 21:50:00,0.54715,0.54715,0.544,0.5464,83100000.0
2008-12-08 21:55:00,0.5466,0.54735,0.5462,0.54735,192399999.0
2008-12-08 22:00:00,0.5474,0.5477,0.54694,0.54765,84600000.0
2008-12-08 22:05:00,0.54765,0.54815,0.547,0.5471,193600000.0
2008-12-08 22:10:00,0.5471,0.5481,0.54705,0.5474,36000000.0
2008-12-08 22:15:00,0.54707,0.5476,0.54701,0.54715,135800000.0
2008-12-08 22:20:00,0.54715,0.5475,0.54705,0.54715,54600000.0
2008-12-08 22:25:00,0.5472,0.5473,0.54651,0.54672,63200000.0
2008-12-08 22:30:00,0.54708,0.5472,0.54669,0.5471,65200000.0
2008-12-08 22:35:00,0.5472,0.54835,0.5472,0.5478,98600000.0
2008-12-08 22:40:00,0.5478,0.5484,0.5472,0.5475,165000000.0
2008-12-08 22:45:00,0.54745,0.5478,0.54715,0.5473,111600000.0
2008-12-08 22:50:00,0.5473,0.54781,0.54655,0.54755,165440000.0
2008-12-08 22:55:00,0.54782,0.5487,0.5474,0.5481,99000000.0
2008-12-08 23:00:00,0.5481,0.5485,0.54755,0.5477,79800000.0
2008-12-08 23:05:00,0.54758,0.5479,0.54735,0.54787,287999998.0
2008-12-08 23:10:00,0.548,0.5483,0.54753,0.5483,190200000.0
2008-12-08 23:15:00,0.54815,0.54855,0.54805,0.5481,542200000.0
2008-12-08 23:20:00,0.5484,0.54855,0.54788,0.5482,287000000.0
2008-12-08 23:25:00,0.54802,0.54821,0.54757,0.5482,195800000.0
2008-12-08 23:30:00,0.54822,0.54851,0.5474,0.5474,145300000.0
2008-12-08 23:35:00,0.54745,0.54745,0.54655,0.547,88800000.0
2008-12-08 23:40:00,0.5472,0.54745,0.54684,0.5469,233600000.0
2008-12-08 23:45:00,0.54725,0.54725,0.5469,0.54718,438800000.0
2008-12-08 23:50:00,0.5471,0.54765,0.5463,0.54705,114800000.0
2008-12-08 23:55:00,0.5471,0.5473,0.54695,0.54715,82600000.0
2008-12-09 00:00:00,0.54715,0.54715,0.54625,0.54665,63400000.0
2008-12-09 00:05:00,0.54665,0.5471,0.5464,0.54705,52800000.0
2008-12-09 00:10:00,0.54677,0.5473,0.54654,0.5468,149600000.0
2008-12-09 00:15:00,0.5468,0.5471,0.54663,0.54695,304200000.0
2008-12-09 00:20:00,0.5465,0.5468,0.5465,0.5468,32400000.0
2008-12-09 00:25:00,0.54645,0.54665,0.54595,0.5461,47600000.0
2008-12-09 00:30:00,0.5461,0.54625,0.54605,0.54615,12600000.0
2008-12-09 00:35:00,0.54615,0.54615,0.54465,0.54565,63000000.0
2008-12-09 00:40:00,0.54555,0.54595,0.54525,0.54565,54600000.0
2008-12-09 00:45:00,0.54595,0.54605,0.54565,0.546,55400000.0
2008-12-09 00:50:00,0.54586,0.5466,0.54552,0.5465,134800000.0
2008-12-09 00:55:00,0.5466,0.5466,0.54595,0.54645,385800000.0
2008-12-09 01:00:00,0.5465,0.5465,0.5458,0.5461,119400000.0
2008-12-09 01:05:00,0.54584,0.54635,0.54564,0.546,220400000.0
2008-12-09 01:10:00,0.5459,0.5461,0.54545,0.54545,25000000.0
2008-12-09 01:15:00,0.54547,0.54573,0.54512,0.54555,46400000.0
2008-12-09 01:20:00,0.54545,0.5459,0.54545,0.5459,17200000.0
2008-12-09 01:25:00,0.5455,0.5456,0.5455,0.5456,17000000.0
2008-12-09 01:30:00,0.5456,0.54585,0.54517,0.5457,152400000.0
2008-12-09 01:35:00,0.54524,0.5456,0.545,0.54515,164200000.0
2008-12-09 01:40:00,0.5453,0.54545,0.54525,0.5453,42800000.0
2008-12-09 01:45:00,0.54513,0.5453,0.5447,0.5447,126600000.0
2008-12-09 01:50:00,0.5448,0.54535,0.54454,0.54505,61000000.0
2008-12-09 01:55:00,0.5451,0.5452,0.545,0.5451,43000000.0
2008-12-09 02:00:00,0.5451,0.5451,0.54425,0.5446,108800000.0
2008-12-09 02:05:00,0.5446,0.545,0.54408,0.54475,128000000.0
2008-12-09 02:10:00,0.54475,0.54525,0.54475,0.54515,156000000.0
2008-12-09 02:15:00,0.545,0.54525,0.54437,0.5452,134800000.0
2008-12-09 02:20:00,0.54525,0.54525,0.5445,0.5446,250600000.0
2008-12-09 02:25:00,0.5446,0.5448,0.5439,0.5447,476000000.0
2008-12-09 02:30:00,0.5447,0.54475,0.54395,0.5443,406220000.0
2008-12-09 02:35:00,0.54445,0.54465,0.5441,0.5443,561600000.0
2008-12-09 02:40:00,0.5443,0.5451,0.5442,0.545,518500000.0
2008-12-09 02:45:00,0.545,0.545,0.5443,0.5446,374200000.0
2008-12-09 02:50:00,0.5445,0.54505,0.5444,0.5448,425200000.0
2008-12-09 02:55:00,0.545,0.5451,0.5441,0.5448,446400000.0
2008-12-09 03:00:00,0.5448,0.5449,0.5446,0.5449,409400000.0
2008-12-09 03:05:00,0.54437,0.5452,0.54415,0.5447,181600000.0
2008-12-09 03:10:00,0.5447,0.545,0.5444,0.5444,166640000.0
2008-12-09 03:15:00,0.5444,0.5448,0.5443,0.5445,550600000.0
2008-12-09 03:20:00,0.5445,0.5445,0.54353,0.5442,284400002.0
2008-12-09 03:25:00,0.5442,0.5447,0.5442,0.5446,408600000.0
2008-12-09 03:30:00,0.5446,0.5446,0.5431,0.5434,634000001.0
2008-12-09 03:35:00,0.5434,0.54395,0.5423,0.5427,450000000.0
2008-12-09 03:40:00,0.54275,0.5439,0.54275,0.5432,526600000.0
2008-12-09 03:45:00,0.5432,0.5436,0.5427,0.5427,199000000.0
2008-12-09 03:50:00,0.5427,0.5428,0.5423,0.5427,666000000.0
2008-12-09 03:55:00,0.5427,0.54295,0.542,0.5423,905000000.0
2008-12-09 04:00:00,0.5423,0.5423,0.5419,0.5423,84800000.0
2008-12-09 04:05:00,0.5423,0.5425,0.542,0.5425,549200000.0
2008-12-09 04:10:00,0.5425,0.5428,0.5425,0.5427,443800000.0
2008-12-09 04:15:00,0.5427,0.543,0.5424,0.5429,645400000.0
2008-12-09 04:20:00,0.5429,0.5429,0.5429,0.5429,248000000.0
2008-12-09 04:25:00,0.5429,0.5431,0.5429,0.543,213200000.0
2008-12-09 04:30:00,0.54255,0.5433,0.54252,0.5432,164400000.0
2008-12-09 04:35:00,0.5432,0.5432,0.5432,0.5432,30400000.0
2008-12-09 04:40:00,0.5432,0.54335,0.5431,0.5431,92000000.0
2008-12-09 04:45:00,0.5431,0.54345,0.54265,0.54285,289899999.0
2008-12-09 04:50:00,0.5429,0.5432,0.5428,0.5432,243000000.0
2008-12-09 04:55:00,0.54315,0.5432,0.54253,0.54273,94600000.0
2008-12-09 05:00:00,0.54268,0.5432,0.54246,0.5432,138800000.0
2008-12-09 05:05:00,0.5432,0.5435,0.5431,0.5432,208680000.0
2008-12-09 05:10:00,0.54315,0.5432,0.54224,0.54224,104000000.0
2008-12-09 05:15:00,0.54315,0.5434,0.54256,0.5431,147000000.0
2008-12-09 05:20:00,0.54272,0.54345,0.54246,0.5434,138200000.0
2008-12-09 05:25:00,0.54335,0.5434,0.5426,0.5431,99200000.0
2008-12-09 05:30:00,0.5431,0.5433,0.5431,0.5431,75000000.0
2008-12-09 05:35:00,0.5432,0.54335,0.54255,0.5426,217600000.0
2008-12-09 05:40:00,0.54255,0.5426,0.54215,0.5424,473600000.0
2008-12-09 05:45:00,0.54211,0.54235,0.5419,0.54215,263599997.0
2008-12-09 05:50:00,0.5422,0.5422,0.54135,0.5416,629600000.0
2008-12-09 05:55:00,0.54155,0.5416,0.5407,0.5414,169600000.0
2008-12-09 06:00:00,0.5414,0.5416,0.54085,0.541,445600000.0
2008-12-09 06:05:00,0.5412,0.5414,0.541,0.5414,287400000.0
2008-12-09 06:10:00,0.54082,0.5415,0.54066,0.5415,229000000.0
2008-12-09 06:15:00,0.5414,0.5414,0.5411,0.5412,446600000.0
2008-12-09 06:20:00,0.5413,0.5414,0.5408,0.54105,869400000.0
2008-12-09 06:25:00,0.5411,0.54125,0.5398,0.5398,499800000.0
2008-12-09 06:30:00,0.5398,0.5406,0.53975,0.5406,478800000.0
2008-12-09 06:35:00,0.5406,0.5406,0.53998,0.54011,472600000.0
2008-12-09 06:40:00,0.5405,0.5407,0.5397,0.5397,444600000.0
2008-12-09 06:45:00,0.5396,0.54085,0.5396,0.5408,450800000.0
2008-12-09 06:50:00,0.5408,0.54105,0.5405,0.54095,337600000.0
2008-12-09 06:55:00,0.54095,0.541,0.54035,0.54045,225400001.0
2008-12-09 07:00:00,0.5404,0.54061,0.54004,0.5403,273000000.0
2008-12-09 07:05:00,0.5403,0.5403,0.53964,0.5403,97400000.0
2008-12-09 07:10:00,0.53984,0.54045,0.53976,0.54045,221399999.0
2008-12-09 07:15:00,0.54055,0.5406,0.5404,0.54045,249400000.0
2008-12-09 07:20:00,0.54045,0.54045,0.53995,0.54,176600002.0
2008-12-09 07:25:00,0.54,0.54,0.5389,0.53915,275000000.0
2008-12-09 07:30:00,0.53915,0.53975,0.5389,0.53965,82200001.0
2008-12-09 07:35:00,0.5395,0.53965,0.5395,0.5396,45600000.0
2008-12-09 07:40:00,0.5396,0.53965,0.53795,0.538,327599999.0
2008-12-09 07:45:00,0.5381,0.5385,0.53782,0.53794,432600000.0
2008-12-09 07:50:00,0.53778,0.5388,0.53778,0.5386,278200001.0
2008-12-09 07:55:00,0.5385,0.53955,0.5385,0.53875,181200001.0
2008-12-09 08:00:00,0.53895,0.53975,0.53895,0.5395,422800000.0
2008-12-09 08:05:00,0.5395,0.5396,0.53935,0.5396,201400000.0
2008-12-09 08:10:00,0.5395,0.53985,0.5394,0.5395,237599999.0
2008-12-09 08:15:00,0.5395,0.53965,0.5394,0.53955,228399999.0
2008-12-09 08:20:00,0.53955,0.53965,0.53906,0.5396,65600000.0
2008-12-09 08:25:00,0.5395,0.53985,0.53925,0.53985,229400002.0
2008-12-09 08:30:00,0.53985,0.5401,0.5395,0.54,80000000.0
2008-12-09 08:35:00,0.54,0.54,0.53945,0.53955,123800000.0
2008-12-09 08:40:00,0.53955,0.54,0.53944,0.53975,152000000.0
2008-12-09 08:45:00,0.53975,0.54005,0.53975,0.53995,52200000.0
2008-12-09 08:50:00,0.53995,0.54085,0.5398,0.5405,279400000.0
2008-12-09 08:55:00,0.5405,0.54055,0.53955,0.54015,115400000.0
2008-12-09 09:00:00,0.54015,0.54015,0.53893,0.53913,294600000.0
2008-12-09 09:05:00,0.5394,0.5394,0.538,0.53865,148700000.0
2008-12-09 09:10:00,0.5386,0.5386,0.53735,0.5378,303099996.0
2008-12-09 09:15:00,0.5378,0.538,0.5377,0.538,391620002.0
2008-12-09 09:20:00,0.5379,0.5389,0.5379,0.5389,237100000.0
2008-12-09 09:25:00,0.5389,0.5389,0.538,0.5381,386600000.0
2008-12-09 09:30:00,0.5381,0.5381,0.53765,0.5379,217000000.0
2008-12-09 09:35:00,0.5379,0.5381,0.5371,0.5381,199600001.0
2008-12-09 09:40:00,0.5381,0.5385,0.5381,0.5382,398600004.0
2008-12-09 09:45:00,0.5382,0.5383,0.53715,0.5378,486600000.0
2008-12-09 09:50:00,0.5378,0.5386,0.53755,0.5378,394200000.0
2008-12-09 09:55:00,0.5378,0.5384,0.53755,0.5384,142400000.0
2008-12-09 10:00:00,0.5384,0.53915,0.5377,0.53915,1239399961.0
2008-12-09 10:05:00,0.5391,0.5392,0.53815,0.5386,282400000.0
2008-12-09 10:10:00,0.5386,0.5387,0.5365,0.53695,598800000.0
2008-12-09 10:15:00,0.537,0.5371,0.5369,0.5369,605799997.0
2008-12-09 10:20:00,0.5369,0.537,0.53585,0.5369,607900000.0
2008-12-09 10:25:00,0.5369,0.53695,0.53655,0.53655,78800000.0
2008-12-09 10:30:00,0.53636,0.5369,0.53608,0.5366,180200000.0
2008-12-09 10:35:00,0.5366,0.53665,0.5362,0.5366,439800007.0
2008-12-09 10:40:00,0.53665,0.5373,0.53605,0.5367,669800000.0
2008-12-09 10:45:00,0.5367,0.5386,0.5367,0.5376,314300000.0
2008-12-09 10:50:00,0.5376,0.5376,0.53695,0.53755,220000000.0
2008-12-09 10:55:00,0.53745,0.53765,0.5371,0.5371,89400000.0
2008-12-09 11:00:00,0.5371,0.53835,0.5364,0.5374,520800000.0
2008-12-09 11:05:00,0.53735,0.5385,0.53725,0.53825,322399999.0
2008-12-09 11:10:00,0.53835,0.53885,0.53755,0.5384,387800000.0
2008-12-09 11:15:00,0.5384,0.5388,0.53815,0.5384,125300000.0
2008-12-09 11:20:00,0.5384,0.5387,0.538,0.53845,105200000.0
2008-12-09 11:25:00,0.5383,0.53885,0.5383,0.53865,62400000.0
2008-12-09 11:30:00,0.53855,0.5397,0.53845,0.53945,181800000.0
2008-12-09 11:35:00,0.53935,0.53995,0.53865,0.5389,531400000.0
2008-12-09 11:40:00,0.5388,0.53975,0.5388,0.53975,550400000.0
2008-12-09 11:45:00,0.53975,0.54,0.53901,0.53906,86200000.0
2008-12-09 11:50:00,0.5393,0.53955,0.5391,0.53955,71400000.0
2008-12-09 11:55:00,0.53965,0.53975,0.5388,0.5394,506600000.0
2008-12-09 12:00:00,0.5394,0.5402,0.5393,0.54,715800000.0
2008-12-09 12:05:00,0.54,0.54015,0.53965,0.5398,442600000.0
2008-12-09 12:10:00,0.5398,0.53985,0.5385,0.53925,283000000.0
2008-12-09 12:15:00,0.53945,0.53985,0.53915,0.53965,149200000.0
2008-12-09 12:20:00,0.53985,0.5411,0.53985,0.5405,202200000.0
2008-12-09 12:25:00,0.5405,0.54115,0.5404,0.5411,166000000.0
2008-12-09 12:30:00,0.5411,0.54135,0.5409,0.5412,68000000.0
2008-12-09 12:35:00,0.5412,0.54125,0.5401,0.54015,166400000.0
2008-12-09 12:40:00,0.5401,0.54035,0.5392,0.5396,317000000.0
2008-12-09 12:45:00,0.5396,0.541,0.5392,0.5408,153800000.0
2008-12-09 12:50:00,0.54095,0.54115,0.5408,0.54085,32000000.0
2008-12-09 12:55:00,0.5409,0.5415,0.54055,0.54115,466999999.0
2008-12-09 13:00:00,0.54115,0.54135,0.5409,0.5409,185600000.0
2008-12-09 13:05:00,0.5407,0.5413,0.53975,0.5411,990699997.0
2008-12-09 13:10:00,0.54135,0.54145,0.54035,0.5406,625000001.0
2008-12-09 13:15:00,0.5405,0.54075,0.53989,0.54038,321440000.0
2008-12-09 13:20:00,0.5407,0.54105,0.54035,0.5405,116400000.0
2008-12-09 13:25:00,0.5405,0.5405,0.5388,0.54,170600000.0
2008-12-09 13:30:00,0.54005,0.541,0.54,0.54065,57000000.0
2008-12-09 13:35:00,0.54065,0.5407,0.53945,0.54035,174800000.0
2008-12-09 13:40:00,0.5403,0.5409,0.5402,0.54055,285000000.0
2008-12-09 13:45:00,0.5405,0.54105,0.5404,0.54095,694400000.0
2008-12-09 13:50:00,0.54095,0.54105,0.5406,0.54075,285200000.0
2008-12-09 13:55:00,0.5407,0.54085,0.5407,0.5407,145000000.0
2008-12-09 14:00:00,0.5407,0.5407,0.54024,0.5407,69600000.0
2008-12-09 14:05:00,0.5407,0.5418,0.54028,0.54175,171800000.0
2008-12-09 14:10:00,0.54175,0.54175,0.5405,0.54105,321000000.0
2008-12-09 14:15:00,0.54105,0.54115,0.5408,0.54105,70600000.0
2008-12-09 14:20:00,0.54105,0.5411,0.5408,0.54095,113400000.0
2008-12-09 14:25:00,0.54095,0.54095,0.54035,0.54045,34800000.0
2008-12-09 14:30:00,0.54055,0.5409,0.54005,0.54025,277400000.0
2008-12-09 14:35:00,0.54035,0.541,0.54025,0.54065,72000000.0
2008-12-09 14:40:00,0.54095,0.54165,0.54045,0.54115,185400000.0
2008-12-09 14:45:00,0.54115,0.5414,0.5408,0.5414,113600000.0
2008-12-09 14:50:00,0.54135,0.54175,0.54135,0.54165,20000000.0
2008-12-09 14:55:00,0.5416,0.54225,0.5416,0.5417,97600000.0
2008-12-09 15:00:00,0.5417,0.5418,0.5411,0.5412,118220000.0
2008-12-09 15:05:00,0.5412,0.5412,0.54075,0.54085,141800000.0
2008-12-09 15:10:00,0.5408,0.54135,0.54057,0.5409,55800000.0
2008-12-09 15:15:00,0.5409,0.54115,0.54085,0.5409,130600000.0
2008-12-09 15:20:00,0.54085,0.54105,0.5391,0.5396,191300000.0
2008-12-09 15:25:00,0.53965,0.54025,0.5389,0.53905,228200000.0
2008-12-09 15:30:00,0.53915,0.53955,0.539,0.5393,138000000.0
2008-12-09 15:35:00,0.5393,0.5399,0.5387,0.5393,134400000.0
2008-12-09 15:40:00,0.5393,0.53945,0.5393,0.5393,100400000.0
2008-12-09 15:45:00,0.5393,0.54,0.5393,0.5395,189000000.0
2008-12-09 15:50:00,0.5395,0.53975,0.53925,0.53955,161604000.0
2008-12-09 15:55:00,0.5396,0.53975,0.53905,0.53945,84200000.0
2008-12-09 16:00:00,0.53955,0.53955,0.53905,0.53925,139000000.0
2008-12-09 16:05:00,0.53935,0.5395,0.53855,0.5392,161800000.0
2008-12-09 16:10:00,0.5392,0.53935,0.53855,0.53935,237800000.0
2008-12-09 16:15:00,0.53955,0.54055,0.5388,0.53885,184900000.0
2008-12-09 16:20:00,0.5389,0.5404,0.5389,0.54,103000000.0
2008-12-09 16:25:00,0.5401,0.5411,0.53995,0.54045,220200000.0
2008-12-09 16:30:00,0.54045,0.5411,0.53985,0.5411,162800000.0
2008-12-09 16:35:00,0.5411,0.5418,0.54095,0.54125,176200000.0
2008-12-09 16:40:00,0.54125,0.54135,0.5404,0.541,262600000.0
2008-12-09 16:45:00,0.541,0.54135,0.54085,0.5413,194200000.0
2008-12-09 16:50:00,0.5413,0.5413,0.53935,0.53955,411500000.0
2008-12-09 16:55:00,0.5395,0.5401,0.53915,0.5396,270200000.0
2008-12-09 17:00:00,0.5396,0.54045,0.5396,0.5402,114000000.0
2008-12-09 17:05:00,0.5403,0.5409,0.5403,0.5408,151600000.0
2008-12-09 17:10:00,0.5408,0.54215,0.5408,0.54215,202800000.0
2008-12-09 17:15:00,0.54205,0.54215,0.5418,0.542,257240000.0
2008-12-09 17:20:00,0.542,0.54265,0.54195,0.542,108800000.0
2008-12-09 17:25:00,0.5419,0.54195,0.5406,0.5409,283000000.0
2008-12-09 17:30:00,0.5409,0.5432,0.5409,0.5432,632400000.0
2008-12-09 17:35:00,0.543,0.54355,0.54285,0.54305,315000000.0
2008-12-09 17:40:00,0.54305,0.54445,0.5428,0.544,288600000.0
2008-12-09 17:45:00,0.544,0.5442,0.5431,0.54345,211000000.0
2008-12-09 17:50:00,0.5435,0.54395,0.54245,0.5427,254400000.0
2008-12-09 17:55:00,0.54265,0.54405,0.54185,0.54355,603500000.0
2008-12-09 18:00:00,0.54345,0.54435,0.54325,0.54325,250800000.0
2008-12-09 18:05:00,0.54335,0.54335,0.5428,0.5433,120600000.0
2008-12-09 18:10:00,0.5433,0.54365,0.54325,0.54345,83400000.0
2008-12-09 18:15:00,0.5434,0.54405,0.54325,0.5437,124400000.0
2008-12-09 18:20:00,0.54375,0.54375,0.5423,0.5423,385600000.0
2008-12-09 18:25:00,0.5423,0.5428,0.5417,0.54235,314100000.0
2008-12-09 18:30:00,0.54245,0.54285,0.54195,0.5422,212000000.0
2008-12-09 18:35:00,0.5421,0.54295,0.5411,0.5414,367900000.0
2008-12-09 18:40:00,0.5415,0.54275,0.54135,0.5424,337200000.0
2008-12-09 18:45:00,0.5424,0.54275,0.5423,0.54245,140200000.0
2008-12-09 18:50:00,0.54245,0.54415,0.54245,0.5438,451400000.0
2008-12-09 18:55:00,0.54395,0.54405,0.54265,0.5429,586200000.0
2008-12-09 19:00:00,0.5429,0.5429,0.54198,0.5426,115600000.0
2008-12-09 19:05:00,0.5426,0.54285,0.54255,0.54265,32400000.0
2008-12-09 19:10:00,0.54265,0.5452,0.54265,0.54415,166400000.0
2008-12-09 19:15:00,0.54425,0.5451,0.5439,0.5447,287000000.0
2008-12-09 19:20:00,0.54465,0.5451,0.54375,0.54395,217800000.0
2008-12-09 19:25:00,0.54395,0.54435,0.54325,0.5442,132000000.0
2008-12-09 19:30:00,0.54405,0.5443,0.54365,0.54405,63600000.0
2008-12-09 19:35:00,0.54425,0.5449,0.5441,0.54485,46000000.0
2008-12-09 19:40:00,0.54485,0.54505,0.54415,0.54485,101800000.0
2008-12-09 19:45:00,0.54485,0.54485,0.5442,0.5446,96100000.0
2008-12-09 19:50:00,0.54399,0.54535,0.54392,0.5449,321000000.0
2008-12-09 19:55:00,0.5449,0.5449,0.54401,0.54485,484200000.0
2008-12-09 20:00:00,0.54495,0.54495,0.54375,0.5443,134600000.0
2008-12-09 20:05:00,0.5443,0.5443,0.543,0.5435,277000000.0
2008-12-09 20:10:00,0.54375,0.54395,0.5425,0.5425,90200000.0
2008-12-09 20:15:00,0.5425,0.54285,0.54155,0.54215,89400000.0
2008-12-09 20:20:00,0.54215,0.54215,0.54015,0.5412,190200001.0
2008-12-09 20:25:00,0.5413,0.5417,0.53915,0.53935,242400000.0
2008-12-09 20:30:00,0.53935,0.54,0.53745,0.5377,136600000.0
2008-12-09 20:35:00,0.53765,0.54225,0.53755,0.5415,184200000.0
2008-12-09 20:40:00,0.54115,0.54215,0.5407,0.5413,111340000.0
2008-12-09 20:45:00,0.54115,0.54175,0.5407,0.5412,74800000.0
2008-12-09 20:50:00,0.54125,0.5413,0.54085,0.5411,78200000.0
2008-12-09 20:55:00,0.5411,0.5413,0.53995,0.54005,199800000.0
2008-12-09 21:00:00,0.54005,0.541,0.53995,0.53995,145800000.0
2008-12-09 21:05:00,0.53995,0.54,0.5387,0.53945,208600000.0
2008-12-09 21:10:00,0.53945,0.5395,0.53865,0.53895,130200000.0
2008-12-09 21:15:00,0.53925,0.5393,0.5387,0.5393,29400000.0
2008-12-09 21:20:00,0.5393,0.5395,0.53825,0.53875,130800000.0
2008-12-09 21:25:00,0.53875,0.53895,0.53785,0.5382,175800000.0
2008-12-09 21:30:00,0.5381,0.53835,0.53805,0.5382,82200000.0
2008-12-09 21:35:00,0.5382,0.5394,0.5382,0.539,53000000.0
2008-12-09 21:40:00,0.53855,0.539,0.53845,0.53885,338400000.0
2008-12-09 21:45:00,0.53895,0.54035,0.538,0.54,123400000.0
2008-12-09 21:50:00,0.53985,0.54,0.53925,0.53965,88600000.0
2008-12-09 21:55:00,0.5397,0.5406,0.5397,0.5403,54000000.0
2008-12-09 22:00:00,0.5404,0.54085,0.5399,0.5406,129600000.0
2008-12-09 22:05:00,0.5406,0.5407,0.5399,0.54025,49000000.0
2008-12-09 22:10:00,0.54005,0.54005,0.53925,0.5393,44600000.0
2008-12-09 22:15:00,0.53935,0.54045,0.53935,0.54015,230000000.0
2008-12-09 22:20:00,0.54015,0.54055,0.54011,0.54015,55000000.0
2008-12-09 22:25:00,0.54005,0.5402,0.5398,0.5398,56400000.0
2008-12-09 22:30:00,0.53975,0.53975,0.53915,0.53965,93600000.0
2008-12-09 22:35:00,0.53948,0.5397,0.5393,0.53955,119200000.0
2008-12-09 22:40:00,0.53951,0.53992,0.53913,0.53985,84200000.0
2008-12-09 22:45:00,0.53945,0.54005,0.53945,0.54,19000000.0
2008-12-09 22:50:00,0.54,0.5403,0.53977,0.53995,130000000.0
2008-12-09 22:55:00,0.5399,0.53995,0.53955,0.53965,40000000.0
2008-12-09 23:00:00,0.53965,0.53985,0.5392,0.53955,58000000.0
2008-12-09 23:05:00,0.53945,0.53945,0.53799,0.5385,122000000.0
2008-12-09 23:10:00,0.5385,0.53935,0.53805,0.53845,89400000.0
2008-12-09 23:15:00,0.53845,0.53865,0.5378,0.5381,141600000.0
2008-12-09 23:20:00,0.53825,0.5389,0.53805,0.53885,77000000.0
2008-12-09 23:25:00,0.539,0.5391,0.5384,0.53844,306800000.0
2008-12-09 23:30:00,0.53885,0.53885,0.53833,0.53853,240400000.0
2008-12-09 23:35:00,0.53895,0.5403,0.53895,0.53928,114600000.0
2008-12-09 23:40:00,0.53955,0.54045,0.5392,0.53963,108400000.0
2008-12-09 23:45:00,0.54,0.54075,0.5391,0.54045,333600000.0
2008-12-09 23:50:00,0.5405,0.5406,0.5397,0.5402,96800000.0
2008-12-09 23:55:00,0.5406,0.54225,0.5406,0.54215,132400000.0
2008-12-10 00:00:00,0.5419,0.5421,0.54085,0.54135,46600000.0
2008-12-10 00:05:00,0.5412,0.54135,0.5403,0.54065,44000000.0
2008-12-10 00:10:00,0.54075,0.5415,0.54065,0.5415,49200000.0
2008-12-10 00:15:00,0.54145,0.54275,0.54085,0.54255,142200000.0
2008-12-10 00:20:00,0.5424,0.5424,0.542,0.5422,73400000.0
2008-12-10 00:25:00,0.5422,0.5422,0.5407,0.5415,376600000.0
2008-12-10 00:30:00,0.5415,0.5418,0.5415,0.5417,176400000.0
2008-12-10 00:35:00,0.5417,0.5417,0.5406,0.5409,115200000.0
2008-12-10 00:40:00,0.5409,0.54145,0.5407,0.5413,99800000.0
2008-12-10 00:45:00,0.5413,0.5416,0.54115,0.5412,40800000.0
2008-12-10 00:50:00,0.5413,0.5416,0.5412,0.54145,57200000.0
2008-12-10 00:55:00,0.5416,0.5422,0.54135,0.54175,98800000.0
2008-12-10 01:00:00,0.54175,0.5418,0.54105,0.54175,80600000.0
2008-12-10 01:05:00,0.5417,0.5419,0.5413,0.5415,99000000.0
2008-12-10 01:10:00,0.5416,0.5416,0.54102,0.5414,220200000.0
2008-12-10 01:15:00,0.5414,0.5415,0.54088,0.54116,312000000.0
2008-12-10 01:20:00,0.54122,0.5415,0.54093,0.541,315600000.0
2008-12-10 01:25:00,0.541,0.5415,0.54085,0.541,110200000.0
2008-12-10 01:30:00,0.541,0.5414,0.541,0.5414,63800000.0
2008-12-10 01:35:00,0.5415,0.5415,0.5414,0.5415,20400000.0
2008-12-10 01:40:00,0.5415,0.5415,0.54091,0.5412,81200000.0
2008-12-10 01:45:00,0.5412,0.5413,0.54088,0.54105,61800000.0
2008-12-10 01:50:00,0.54099,0.54154,0.54072,0.54109,77800000.0
2008-12-10 01:55:00,0.5413,0.5413,0.5411,0.5411,56800000.0
2008-12-10 02:00:00,0.5411,0.5417,0.5411,0.54135,77600000.0
2008-12-10 02:05:00,0.5414,0.5423,0.54099,0.54139,119200000.0
2008-12-10 02:10:00,0.5416,0.5419,0.54125,0.54185,96800000.0
2008-12-10 02:15:00,0.54195,0.542,0.54185,0.54185,35200000.0
2008-12-10 02:20:00,0.54185,0.54195,0.54175,0.54195,31200000.0
2008-12-10 02:25:00,0.54195,0.54235,0.54165,0.54175,46600000.0
2008-12-10 02:30:00,0.54175,0.5425,0.54175,0.5424,19200000.0
2008-12-10 02:35:00,0.5424,0.5424,0.54195,0.542,59600000.0
2008-12-10 02:40:00,0.54187,0.5426,0.54172,0.5426,39600000.0
2008-12-10 02:45:00,0.54255,0.5428,0.5421,0.54215,43800000.0
2008-12-10 02:50:00,0.5422,0.5422,0.5417,0.54205,19200000.0
2008-12-10 02:55:00,0.54205,0.5421,0.54162,0.54181,42000000.0
2008-12-10 03:00:00,0.54205,0.5422,0.54175,0.54175,73000000.0
2008-12-10 03:05:00,0.54165,0.54185,0.54082,0.54105,119400000.0
2008-12-10 03:10:00,0.5412,0.5412,0.5399,0.54,52200000.0
2008-12-10 03:15:00,0.54005,0.54125,0.54005,0.5407,177200000.0
2008-12-10 03:20:00,0.54075,0.54155,0.5407,0.54135,130200000.0
2008-12-10 03:25:00,0.5418,0.5418,0.54095,0.5415,72800000.0
2008-12-10 03:30:00,0.5414,0.54185,0.5409,0.54155,87400000.0
2008-12-10 03:35:00,0.54145,0.54185,0.5414,0.54175,63200000.0
2008-12-10 03:40:00,0.54175,0.5425,0.5417,0.542,93600000.0
2008-12-10 03:45:00,0.542,0.542,0.54119,0.54147,36200000.0
2008-12-10 03:50:00,0.542,0.54205,0.54151,0.542,50000000.0
2008-12-10 03:55:00,0.542,0.5426,0.542,0.5426,35400000.0
2008-12-10 04:00:00,0.5426,0.543,0.5426,0.5428,47200000.0
2008-12-10 04:05:00,0.5428,0.5429,0.54203,0.5429,89400000.0
2008-12-10 04:10:00,0.543,0.543,0.5429,0.5429,29800000.0
2008-12-10 04:15:00,0.543,0.5446,0.5429,0.54395,253600000.0
2008-12-10 04:20:00,0.54415,0.54495,0.54375,0.54485,129400000.0
2008-12-10 04:25:00,0.5449,0.54505,0.5438,0.54485,136000000.0
2008-12-10 04:30:00,0.54485,0.5463,0.54485,0.54565,171600000.0
2008-12-10 04:35:00,0.54555,0.54575,0.54465,0.5449,114200000.0
2008-12-10 04:40:00,0.54495,0.54525,0.54455,0.5449,87200000.0
2008-12-10 04:45:00,0.5449,0.54525,0.54455,0.5451,152400000.0
2008-12-10 04:50:00,0.54525,0.54555,0.54475,0.54525,174800000.0
2008-12-10 04:55:00,0.54525,0.54535,0.54475,0.54485,97600000.0
2008-12-10 05:00:00,0.54485,0.54485,0.54335,0.54425,151800000.0
2008-12-10 05:05:00,0.54425,0.54445,0.5442,0.5443,22200000.0
2008-12-10 05:10:00,0.54395,0.5441,0.54395,0.544,21000000.0
2008-12-10 05:15:00,0.54395,0.54445,0.5439,0.5442,24400000.0
2008-12-10 05:20:00,0.54401,0.54425,0.54381,0.5441,123000000.0
2008-12-10 05:25:00,0.54415,0.54435,0.54356,0.54435,36800000.0
2008-12-10 05:30:00,0.5443,0.54605,0.54415,0.5453,90400000.0
2008-12-10 05:35:00,0.5453,0.5454,0.5442,0.5444,62600000.0
2008-12-10 05:40:00,0.54435,0.54595,0.54435,0.5458,94200000.0
2008-12-10 05:45:00,0.546,0.5469,0.5457,0.5469,78000000.0
2008-12-10 05:50:00,0.54685,0.54685,0.5456,0.546,65800000.0
2008-12-10 05:55:00,0.54585,0.5474,0.54585,0.5474,149400000.0
2008-12-10 06:00:00,0.54735,0.54785,0.54705,0.5476,200600000.0
2008-12-10 06:05:00,0.5476,0.54815,0.54695,0.547,142400000.0
2008-12-10 06:10:00,0.54705,0.5475,0.547,0.54745,63600000.0
2008-12-10 06:15:00,0.5474,0.54755,0.5473,0.54755,18000000.0
2008-12-10 06:20:00,0.5475,0.54875,0.54745,0.5485,145600000.0
2008-12-10 06:25:00,0.5485,0.54875,0.54805,0.54825,90800000.0
2008-12-10 06:30:00,0.5482,0.54955,0.54815,0.54885,191400000.0
2008-12-10 06:35:00,0.54875,0.54925,0.5482,0.5484,147600000.0
2008-12-10 06:40:00,0.5484,0.5484,0.5472,0.54755,122000000.0
2008-12-10 06:45:00,0.5474,0.54755,0.5461,0.5461,130000000.0
2008-12-10 06:50:00,0.5461,0.54645,0.54455,0.54545,513999995.0
2008-12-10 06:55:00,0.5456,0.54665,0.5456,0.5462,107800000.0
2008-12-10 07:00:00,0.5463,0.5464,0.5451,0.5452,128400000.0
2008-12-10 07:05:00,0.54515,0.5461,0.54375,0.54605,170400000.0
2008-12-10 07:10:00,0.54615,0.54645,0.54605,0.5462,30000000.0
2008-12-10 07:15:00,0.54615,0.5462,0.54505,0.54525,64800000.0
2008-12-10 07:20:00,0.54525,0.54595,0.5452,0.54565,35000000.0
2008-12-10 07:25:00,0.54565,0.54635,0.5456,0.54605,23600000.0
2008-12-10 07:30:00,0.54595,0.54605,0.5455,0.5457,51000000.0
2008-12-10 07:35:00,0.5457,0.5457,0.5439,0.5445,129000000.0
2008-12-10 07:40:00,0.5445,0.5453,0.54445,0.54485,78800000.0
2008-12-10 07:45:00,0.5449,0.5451,0.5445,0.5449,76400000.0
2008-12-10 07:50:00,0.5449,0.5449,0.5443,0.5447,65200000.0
2008-12-10 07:55:00,0.54434,0.5447,0.5442,0.5443,65200000.0
2008-12-10 08:00:00,0.5443,0.5453,0.5443,0.54515,81800000.0
2008-12-10 08:05:00,0.54535,0.54575,0.5448,0.5452,134000000.0
2008-12-10 08:10:00,0.5452,0.5454,0.5451,0.5453,129000000.0
2008-12-10 08:15:00,0.5453,0.5463,0.5453,0.5459,72800000.0
2008-12-10 08:20:00,0.54585,0.5459,0.54575,0.54575,47400000.0
2008-12-10 08:25:00,0.54575,0.5465,0.5455,0.5456,55500000.0
2008-12-10 08:30:00,0.54565,0.546,0.54525,0.5454,93400000.0
2008-12-10 08:35:00,0.5454,0.5454,0.54425,0.54515,135200000.0
2008-12-10 08:40:00,0.5454,0.5459,0.5448,0.54545,77200000.0
2008-12-10 08:45:00,0.5454,0.5464,0.5453,0.5459,49600000.0
2008-12-10 08:50:00,0.5458,0.54585,0.54455,0.5451,393600005.0
2008-12-10 08:55:00,0.5451,0.5455,0.545,0.5455,109200000.0
2008-12-10 09:00:00,0.5455,0.54685,0.5447,0.54645,244600000.0
2008-12-10 09:05:00,0.5466,0.547,0.54525,0.54605,467400000.0
2008-12-10 09:10:00,0.54615,0.5475,0.5456,0.54695,272200000.0
2008-12-10 09:15:00,0.54695,0.5485,0.54685,0.54685,494200000.0
2008-12-10 09:20:00,0.54685,0.54905,0.54645,0.54905,441200000.0
2008-12-10 09:25:00,0.54905,0.54925,0.54725,0.5474,414600000.0
2008-12-10 09:30:00,0.5474,0.5476,0.5467,0.54695,556400000.0
2008-12-10 09:35:00,0.5469,0.54725,0.5462,0.54635,142600000.0
2008-12-10 09:40:00,0.54635,0.5466,0.54385,0.546,328100001.0
2008-12-10 09:45:00,0.5459,0.5462,0.54585,0.5462,124600000.0
2008-12-10 09:50:00,0.5462,0.54635,0.54385,0.5449,419600000.0
2008-12-10 09:55:00,0.5449,0.5449,0.543,0.54405,384000002.0
2008-12-10 10:00:00,0.54405,0.5447,0.544,0.5443,230200000.0
2008-12-10 10:05:00,0.5444,0.54455,0.5444,0.54445,76000000.0
2008-12-10 10:10:00,0.54445,0.5452,0.54445,0.54475,238800000.0
2008-12-10 10:15:00,0.5448,0.54495,0.5443,0.5446,400000000.0
2008-12-10 10:20:00,0.5446,0.54495,0.5441,0.5441,243000000.0
2008-12-10 10:25:00,0.5441,0.54445,0.5441,0.54445,80200000.0
2008-12-10 10:30:00,0.54435,0.54435,0.54335,0.54415,270800000.0
2008-12-10 10:35:00,0.54415,0.5452,0.54375,0.5443,551600007.0
2008-12-10 10:40:00,0.54475,0.54475,0.5439,0.544,176000000.0
2008-12-10 10:45:00,0.544,0.5446,0.544,0.54455,211200000.0
2008-12-10 10:50:00,0.5445,0.54495,0.5435,0.5443,209600000.0
2008-12-10 10:55:00,0.54445,0.54445,0.5432,0.54375,216000000.0
2008-12-10 11:00:00,0.5438,0.5438,0.543,0.5432,149800000.0
2008-12-10 11:05:00,0.54325,0.5434,0.5429,0.54315,181200000.0
2008-12-10 11:10:00,0.5433,0.54415,0.5433,0.5441,91200000.0
2008-12-10 11:15:00,0.5441,0.5441,0.5438,0.5439,99200000.0
2008-12-10 11:20:00,0.54395,0.54435,0.5439,0.54395,445000000.0
2008-12-10 11:25:00,0.54405,0.5448,0.5439,0.5443,227600000.0
2008-12-10 11:30:00,0.54425,0.5447,0.5441,0.5444,141800000.0
2008-12-10 11:35:00,0.54435,0.54465,0.5443,0.54455,99800000.0
2008-12-10 11:40:00,0.54455,0.5447,0.5444,0.5446,132200000.0
2008-12-10 11:45:00,0.54455,0.54455,0.54395,0.54395,500200011.0
2008-12-10 11:50:00,0.54395,0.5444,0.54305,0.54335,209000000.0
2008-12-10 11:55:00,0.5433,0.54415,0.54313,0.5441,141200000.0
2008-12-10 12:00:00,0.5441,0.5442,0.54332,0.5434,72000000.0
2008-12-10 12:05:00,0.54315,0.54345,0.54315,0.54345,54400000.0
2008-12-10 12:10:00,0.54335,0.5439,0.543,0.54355,261000001.0
2008-12-10 12:15:00,0.5436,0.5436,0.54345,0.54355,88800000.0
2008-12-10 12:20:00,0.5435,0.54355,0.543,0.5433,134800000.0
2008-12-10 12:25:00,0.5434,0.5438,0.5432,0.54325,150400000.0
2008-12-10 12:30:00,0.5433,0.5437,0.543,0.5436,208400000.0
2008-12-10 12:35:00,0.54345,0.5436,0.5434,0.5435,1148000000.0
2008-12-10 12:40:00,0.54345,0.54395,0.5429,0.54365,699400000.0
2008-12-10 12:45:00,0.54365,0.54405,0.5436,0.544,275200000.0
2008-12-10 12:50:00,0.54405,0.54405,0.5435,0.54365,99800000.0
2008-12-10 12:55:00,0.54365,0.5437,0.5436,0.54365,29400000.0
2008-12-10 13:00:00,0.54365,0.54385,0.54345,0.5436,100200000.0
2008-12-10 13:05:00,0.5436,0.544,0.54322,0.5436,93800000.0
2008-12-10 13:10:00,0.5436,0.54365,0.54341,0.54345,137000000.0
2008-12-10 13:15:00,0.5434,0.54365,0.54304,0.54365,92600000.0
2008-12-10 13:20:00,0.5437,0.54385,0.5436,0.5436,108400000.0
2008-12-10 13:25:00,0.5436,0.5439,0.54355,0.5438,82200000.0
2008-12-10 13:30:00,0.54375,0.54405,0.54375,0.54405,54000000.0
2008-12-10 13:35:00,0.54405,0.54425,0.5435,0.54425,56800000.0
2008-12-10 13:40:00,0.54357,0.5446,0.54357,0.54392,76000000.0
2008-12-10 13:45:00,0.5443,0.54485,0.54425,0.54465,89800000.0
2008-12-10 13:50:00,0.54465,0.545,0.54435,0.545,215400000.0
2008-12-10 13:55:00,0.545,0.54565,0.54445,0.5453,1435400039.0
2008-12-10 14:00:00,0.5454,0.54615,0.5445,0.54595,165200000.0
2008-12-10 14:05:00,0.54595,0.5464,0.5457,0.54635,256200000.0
2008-12-10 14:10:00,0.546,0.54665,0.54595,0.5461,190400000.0
2008-12-10 14:15:00,0.5461,0.54615,0.5459,0.54595,113000000.0
2008-12-10 14:20:00,0.54595,0.54635,0.54595,0.54635,80000000.0
2008-12-10 14:25:00,0.5463,0.54655,0.54615,0.54625,177000000.0
2008-12-10 14:30:00,0.54625,0.5463,0.546,0.5461,127000000.0
2008-12-10 14:35:00,0.5461,0.5462,0.54505,0.54575,357600000.0
2008-12-10 14:40:00,0.54575,0.5458,0.54555,0.54575,68200000.0
2008-12-10 14:45:00,0.54575,0.5462,0.5456,0.5457,183400000.0
2008-12-10 14:50:00,0.5457,0.5459,0.54505,0.5455,273000000.0
2008-12-10 14:55:00,0.5455,0.54575,0.54525,0.5453,141200000.0
2008-12-10 15:00:00,0.5453,0.54565,0.5451,0.5451,55000000.0
2008-12-10 15:05:00,0.5452,0.54565,0.5448,0.5451,75000000.0
2008-12-10 15:10:00,0.5451,0.5453,0.5451,0.5453,38000000.0
2008-12-10 15:15:00,0.5452,0.5454,0.54465,0.5451,164200000.0
2008-12-10 15:20:00,0.5448,0.5456,0.54475,0.5456,199600000.0
2008-12-10 15:25:00,0.5456,0.54585,0.54545,0.54585,108000000.0
2008-12-10 15:30:00,0.54595,0.5463,0.54535,0.54535,258600000.0
2008-12-10 15:35:00,0.5454,0.5458,0.5452,0.54555,257200000.0
2008-12-10 15:40:00,0.54555,0.546,0.5453,0.54585,128600000.0
2008-12-10 15:45:00,0.54595,0.5463,0.5458,0.54615,353600000.0
2008-12-10 15:50:00,0.54615,0.5465,0.5461,0.54625,65800000.0
2008-12-10 15:55:00,0.54625,0.54645,0.5462,0.5462,209400000.0
2008-12-10 16:00:00,0.5462,0.5465,0.546,0.54645,119600000.0
2008-12-10 16:05:00,0.54645,0.54675,0.54645,0.54675,132200000.0
2008-12-10 16:10:00,0.54665,0.54665,0.54605,0.54615,701200007.0
2008-12-10 16:15:00,0.5462,0.5463,0.5456,0.546,239600000.0
2008-12-10 16:20:00,0.546,0.54715,0.54595,0.5462,263600000.0
2008-12-10 16:25:00,0.5462,0.5465,0.5459,0.5463,156400000.0
2008-12-10 16:30:00,0.5463,0.5465,0.546,0.5461,164000000.0
2008-12-10 16:35:00,0.5462,0.5464,0.54595,0.5463,133200000.0
2008-12-10 16:40:00,0.5463,0.54665,0.54615,0.54665,145200000.0
2008-12-10 16:45:00,0.5467,0.547,0.5462,0.54625,284400000.0
2008-12-10 16:50:00,0.54625,0.5465,0.5459,0.5463,196800000.0
2008-12-10 16:55:00,0.54625,0.5463,0.54535,0.5454,263600000.0
2008-12-10 17:00:00,0.54545,0.5469,0.54545,0.5467,205400000.0
2008-12-10 17:05:00,0.5467,0.5481,0.54655,0.5478,496800000.0
2008-12-10 17:10:00,0.54745,0.54925,0.54685,0.549,454600000.0
2008-12-10 17:15:00,0.549,0.54965,0.5486,0.5496,796200000.0
2008-12-10 17:20:00,0.5495,0.54985,0.5486,0.54865,1658199992.0
2008-12-10 17:25:00,0.54865,0.54905,0.54855,0.54905,269000000.0
2008-12-10 17:30:00,0.5491,0.5498,0.54905,0.54975,319199999.0
2008-12-10 17:35:00,0.5498,0.5498,0.5491,0.5492,1271799993.0
2008-12-10 17:40:00,0.5492,0.5492,0.54695,0.5474,1423000000.0
2008-12-10 17:45:00,0.54735,0.5476,0.5466,0.54725,181400000.0
2008-12-10 17:50:00,0.54725,0.54795,0.5468,0.5468,532200000.0
2008-12-10 17:55:00,0.54685,0.54815,0.54635,0.5476,711200000.0
2008-12-10 18:00:00,0.54755,0.5485,0.5473,0.5485,137000000.0
2008-12-10 18:05:00,0.54855,0.54885,0.5466,0.54695,402600000.0
2008-12-10 18:10:00,0.54695,0.54775,0.5467,0.5475,317400000.0
2008-12-10 18:15:00,0.5476,0.5482,0.54685,0.54775,303800000.0
2008-12-10 18:20:00,0.54775,0.5487,0.54725,0.54765,532700002.0
2008-12-10 18:25:00,0.54765,0.54765,0.54625,0.54745,168600000.0
2008-12-10 18:30:00,0.54745,0.5475,0.547,0.5473,98000000.0
2008-12-10 18:35:00,0.54735,0.54765,0.5461,0.54635,277000000.0
2008-12-10 18:40:00,0.5465,0.54765,0.54645,0.54725,184600000.0
2008-12-10 18:45:00,0.5471,0.5475,0.5471,0.5474,100400000.0
2008-12-10 18:50:00,0.54745,0.54745,0.547,0.54735,95000000.0
2008-12-10 18:55:00,0.54735,0.54745,0.54725,0.54745,39000000.0
2008-12-10 19:00:00,0.54745,0.54795,0.54745,0.54785,69400000.0
2008-12-10 19:05:00,0.54785,0.5481,0.5475,0.54765,114200000.0
2008-12-10 19:10:00,0.5477,0.5477,0.5474,0.5475,37200000.0
2008-12-10 19:15:00,0.54719,0.548,0.54695,0.54705,245600000.0
2008-12-10 19:20:00,0.54715,0.54755,0.5462,0.54645,90400000.0
2008-12-10 19:25:00,0.54609,0.5473,0.54585,0.5463,247600000.0
2008-12-10 19:30:00,0.5462,0.54695,0.54615,0.54695,183000000.0
2008-12-10 19:35:00,0.54685,0.54725,0.5461,0.5461,580600000.0
2008-12-10 19:40:00,0.5461,0.5465,0.54605,0.54635,422000000.0
2008-12-10 19:45:00,0.54635,0.5465,0.54603,0.5464,154999999.0
2008-12-10 19:50:00,0.54625,0.5465,0.5459,0.5464,76400000.0
2008-12-10 19:55:00,0.5464,0.5467,0.54595,0.5461,153800000.0
2008-12-10 20:00:00,0.5461,0.5462,0.54595,0.5461,47800000.0
2008-12-10 20:05:00,0.54615,0.54645,0.54595,0.54645,81400000.0
2008-12-10 20:10:00,0.54655,0.5469,0.5461,0.5463,278000000.0
2008-12-10 20:15:00,0.54625,0.54665,0.54605,0.54625,182000000.0
2008-12-10 20:20:00,0.5463,0.54685,0.54595,0.54615,207399999.0
2008-12-10 20:25:00,0.54615,0.5465,0.5458,0.54645,66800000.0
2008-12-10 20:30:00,0.54607,0.5465,0.54582,0.54615,51400000.0
2008-12-10 20:35:00,0.54615,0.54615,0.54595,0.54615,22000000.0
2008-12-10 20:40:00,0.54605,0.54635,0.5442,0.54455,313400000.0
2008-12-10 20:45:00,0.54455,0.5458,0.5441,0.54485,224400000.0
2008-12-10 20:50:00,0.54485,0.54485,0.54355,0.54365,120600000.0
2008-12-10 20:55:00,0.54365,0.54375,0.5417,0.54285,169400000.0
2008-12-10 21:00:00,0.543,0.5431,0.54205,0.54225,73000000.0
2008-12-10 21:05:00,0.54215,0.54265,0.542,0.5426,147800000.0
2008-12-10 21:10:00,0.5426,0.5435,0.5419,0.5422,343200000.0
2008-12-10 21:15:00,0.5422,0.54295,0.5413,0.54295,217000000.0
2008-12-10 21:20:00,0.54315,0.54405,0.54125,0.54135,258600000.0
2008-12-10 21:25:00,0.5413,0.54135,0.54005,0.5404,108600000.0
2008-12-10 21:30:00,0.5404,0.54055,0.5391,0.5394,226800000.0
2008-12-10 21:35:00,0.53945,0.54135,0.53945,0.5411,190800000.0
2008-12-10 21:40:00,0.5411,0.5411,0.5404,0.541,100400000.0
2008-12-10 21:45:00,0.541,0.5412,0.54045,0.5408,84000000.0
2008-12-10 21:50:00,0.5407,0.541,0.54055,0.5409,43000000.0
2008-12-10 21:55:00,0.5409,0.5413,0.5408,0.5408,104200000.0
2008-12-10 22:00:00,0.54085,0.54135,0.54025,0.54085,120200000.0
2008-12-10 22:05:00,0.5408,0.5409,0.5399,0.5408,275000000.0
2008-12-10 22:10:00,0.54075,0.54105,0.5407,0.5408,350400002.0
2008-12-10 22:15:00,0.5408,0.5419,0.5408,0.5414,400800002.0
2008-12-10 22:20:00,0.5414,0.54145,0.54075,0.54105,114400000.0
2008-12-10 22:25:00,0.5412,0.54142,0.5412,0.5414,28200000.0
2008-12-10 22:30:00,0.5414,0.54275,0.5414,0.54265,81600000.0
2008-12-10 22:35:00,0.54265,0.54265,0.54196,0.5421,138000000.0
2008-12-10 22:40:00,0.54215,0.5422,0.54179,0.5422,92000000.0
2008-12-10 22:45:00,0.5422,0.5422,0.5418,0.5422,59800000.0
2008-12-10 22:50:00,0.5422,0.54255,0.54215,0.5423,230800000.0
2008-12-10 22:55:00,0.5423,0.54295,0.54215,0.5428,177800000.0
2008-12-10 23:00:00,0.5428,0.5428,0.54215,0.54215,50000000.0
2008-12-10 23:05:00,0.54225,0.54315,0.54225,0.54265,85400000.0
2008-12-10 23:10:00,0.5427,0.54295,0.54242,0.54295,157800000.0
2008-12-10 23:15:00,0.543,0.54345,0.5429,0.5431,163600000.0
2008-12-10 23:20:00,0.54305,0.5433,0.5424,0.5431,71400000.0
2008-12-10 23:25:00,0.54305,0.54325,0.5429,0.54296,76800000.0
2008-12-10 23:30:00,0.54325,0.54325,0.5431,0.5432,16400000.0
2008-12-10 23:35:00,0.54249,0.5439,0.54239,0.54355,99400000.0
2008-12-10 23:40:00,0.54365,0.54365,0.5424,0.5432,56400000.0
2008-12-10 23:45:00,0.5432,0.5432,0.54215,0.5432,115400000.0
2008-12-10 23:50:00,0.54315,0.54425,0.54289,0.5438,264800000.0
2008-12-10 23:55:00,0.5438,0.5438,0.5433,0.5433,56200000.0
2008-12-11 00:00:00,0.5433,0.5436,0.5431,0.5432,23400000.0
2008-12-11 00:05:00,0.5432,0.5438,0.5432,0.54345,68200000.0
2008-12-11 00:10:00,0.5434,0.5438,0.5433,0.54366,35800000.0
2008-12-11 00:15:00,0.54385,0.54415,0.5437,0.5441,336200000.0
2008-12-11 00:20:00,0.54415,0.54415,0.5433,0.54375,200000000.0
2008-12-11 00:25:00,0.5436,0.54385,0.543,0.54345,160600000.0
2008-12-11 00:30:00,0.5437,0.5439,0.54255,0.5436,200200000.0
2008-12-11 00:35:00,0.5436,0.5436,0.5427,0.54304,122200000.0
2008-12-11 00:40:00,0.54304,0.54353,0.54293,0.543,267400000.0
2008-12-11 00:45:00,0.543,0.54325,0.54285,0.54295,97400000.0
2008-12-11 00:50:00,0.54295,0.54328,0.54233,0.54305,130800000.0
2008-12-11 00:55:00,0.5431,0.54315,0.5429,0.54305,64400000.0
2008-12-11 01:00:00,0.5432,0.54325,0.54285,0.543,48600000.0
2008-12-11 01:05:00,0.5429,0.5433,0.54285,0.543,51800000.0
2008-12-11 01:10:00,0.54295,0.54312,0.54259,0.54296,348800000.0
2008-12-11 01:15:00,0.54315,0.54395,0.54315,0.54355,146200001.0
2008-12-11 01:20:00,0.54355,0.5443,0.54345,0.544,100000001.0
2008-12-11 01:25:00,0.54395,0.5441,0.54375,0.5439,27200000.0
2008-12-11 01:30:00,0.54375,0.54405,0.54365,0.54405,64000000.0
2008-12-11 01:35:00,0.54405,0.54415,0.54381,0.54402,36000000.0
2008-12-11 01:40:00,0.544,0.5442,0.5439,0.5441,33400000.0
2008-12-11 01:45:00,0.54415,0.5444,0.54415,0.5444,19000000.0
2008-12-11 01:50:00,0.54444,0.54463,0.54444,0.54455,24400000.0
2008-12-11 01:55:00,0.54455,0.5446,0.5439,0.5443,158600000.0
2008-12-11 02:00:00,0.54435,0.5445,0.5439,0.54445,66800000.0
2008-12-11 02:05:00,0.54445,0.54445,0.54405,0.54405,18800000.0
2008-12-11 02:10:00,0.54405,0.5445,0.544,0.54425,61500000.0
2008-12-11 02:15:00,0.54425,0.54445,0.54411,0.54411,29600000.0
2008-12-11 02:20:00,0.5444,0.54445,0.5442,0.5444,48000000.0
2008-12-11 02:25:00,0.5444,0.54445,0.5441,0.5442,49400000.0
2008-12-11 02:30:00,0.5442,0.5456,0.54405,0.54435,233800000.0
2008-12-11 02:35:00,0.54435,0.54465,0.54365,0.54395,146600000.0
2008-12-11 02:40:00,0.54395,0.5441,0.5437,0.544,79200000.0
2008-12-11 02:45:00,0.5439,0.54425,0.54343,0.54405,73200000.0
2008-12-11 02:50:00,0.5439,0.5444,0.54375,0.54435,48800000.0
2008-12-11 02:55:00,0.5442,0.5446,0.5441,0.5446,77000000.0
2008-12-11 03:00:00,0.5445,0.54465,0.5445,0.54465,19000000.0
2008-12-11 03:05:00,0.5445,0.54495,0.5445,0.54485,45800000.0
2008-12-11 03:10:00,0.54475,0.54495,0.54405,0.5443,89000000.0
2008-12-11 03:15:00,0.5443,0.5444,0.5442,0.5443,37000000.0
2008-12-11 03:20:00,0.5442,0.54465,0.5442,0.5445,16600000.0
2008-12-11 03:25:00,0.54455,0.5448,0.5444,0.54475,41000000.0
2008-12-11 03:30:00,0.5448,0.5449,0.54405,0.5441,77200000.0
2008-12-11 03:35:00,0.5441,0.54555,0.5441,0.54545,100600000.0
2008-12-11 03:40:00,0.54545,0.54545,0.5449,0.54535,73400000.0
2008-12-11 03:45:00,0.5453,0.5454,0.54444,0.5446,70800000.0
2008-12-11 03:50:00,0.5451,0.54515,0.54447,0.5451,20000000.0
2008-12-11 03:55:00,0.5451,0.5452,0.5445,0.54495,85800000.0
2008-12-11 04:00:00,0.545,0.5452,0.54495,0.545,51400000.0
2008-12-11 04:05:00,0.545,0.545,0.5447,0.5447,36600000.0
2008-12-11 04:10:00,0.54475,0.54485,0.5447,0.54475,38000000.0
2008-12-11 04:15:00,0.5449,0.54565,0.54465,0.5456,66600000.0
2008-12-11 04:20:00,0.54555,0.54555,0.5452,0.5454,49400000.0
2008-12-11 04:25:00,0.5454,0.5454,0.54493,0.5453,16200000.0
2008-12-11 04:30:00,0.5453,0.5454,0.54499,0.5454,62800000.0
2008-12-11 04:35:00,0.5455,0.5455,0.54513,0.54535,70800000.0
2008-12-11 04:40:00,0.5454,0.5454,0.54465,0.54479,92000000.0
2008-12-11 04:45:00,0.5453,0.5455,0.54485,0.54507,39800000.0
2008-12-11 04:50:00,0.5452,0.5453,0.545,0.5451,18000000.0
2008-12-11 04:55:00,0.5452,0.5455,0.54463,0.5454,65800000.0
2008-12-11 05:00:00,0.5454,0.5456,0.5454,0.5456,19000000.0
2008-12-11 05:05:00,0.5456,0.5457,0.5455,0.5457,22000000.0
2008-12-11 05:10:00,0.5456,0.5457,0.54479,0.5456,26600000.0
2008-12-11 05:15:00,0.5456,0.5459,0.5455,0.5458,45200000.0
2008-12-11 05:20:00,0.5459,0.5461,0.5455,0.54555,63400000.0
2008-12-11 05:25:00,0.5455,0.5457,0.5454,0.5455,25800000.0
2008-12-11 05:30:00,0.5455,0.5457,0.54493,0.5455,64600000.0
2008-12-11 05:35:00,0.54493,0.5457,0.54484,0.5457,56200000.0
2008-12-11 05:40:00,0.54555,0.5461,0.5454,0.5457,48800000.0
2008-12-11 05:45:00,0.5458,0.5459,0.54537,0.54585,41600000.0
2008-12-11 05:50:00,0.54575,0.5462,0.5457,0.54615,40600000.0
2008-12-11 05:55:00,0.54615,0.54635,0.54504,0.54526,115000000.0
2008-12-11 06:00:00,0.54585,0.5459,0.54511,0.54552,48600000.0
2008-12-11 06:05:00,0.5458,0.5458,0.54529,0.54532,59000000.0
2008-12-11 06:10:00,0.5457,0.5459,0.5455,0.5459,23600000.0
2008-12-11 06:15:00,0.54525,0.5459,0.54501,0.5457,90800000.0
2008-12-11 06:20:00,0.5457,0.5459,0.5457,0.54575,24400000.0
2008-12-11 06:25:00,0.5458,0.5458,0.54522,0.5457,34000000.0
2008-12-11 06:30:00,0.5457,0.54625,0.54565,0.5458,64400000.0
2008-12-11 06:35:00,0.5458,0.5464,0.54558,0.54577,80800000.0
2008-12-11 06:40:00,0.546,0.546,0.54595,0.546,28600000.0
2008-12-11 06:45:00,0.546,0.546,0.54565,0.54595,31200000.0
2008-12-11 06:50:00,0.54584,0.54617,0.5456,0.5457,177200000.0
2008-12-11 06:55:00,0.5456,0.5456,0.5452,0.54545,20600000.0
2008-12-11 07:00:00,0.5455,0.5455,0.5454,0.5455,19400000.0
2008-12-11 07:05:00,0.5454,0.54575,0.5454,0.5456,45200000.0
2008-12-11 07:10:00,0.5456,0.5456,0.54545,0.5456,25200000.0
2008-12-11 07:15:00,0.54555,0.54565,0.54555,0.54555,27000000.0
2008-12-11 07:20:00,0.54565,0.5457,0.5451,0.54535,73600000.0
2008-12-11 07:25:00,0.5452,0.5466,0.5452,0.5466,109400000.0
2008-12-11 07:30:00,0.5468,0.54765,0.5461,0.5463,367800000.0
2008-12-11 07:35:00,0.54635,0.54695,0.5459,0.5465,123400000.0
2008-12-11 07:40:00,0.5466,0.5482,0.5466,0.5477,200200000.0
2008-12-11 07:45:00,0.54765,0.54785,0.54695,0.54745,100600000.0
2008-12-11 07:50:00,0.54745,0.54785,0.5469,0.54725,131400000.0
2008-12-11 07:55:00,0.54735,0.54815,0.5473,0.54775,51000000.0
2008-12-11 08:00:00,0.5478,0.54785,0.54665,0.5476,138000000.0
2008-12-11 08:05:00,0.5476,0.54815,0.5473,0.5479,260400000.0
2008-12-11 08:10:00,0.5479,0.5479,0.54675,0.547,194600000.0
2008-12-11 08:15:00,0.5472,0.54765,0.54695,0.5473,147800000.0
2008-12-11 08:20:00,0.54724,0.54734,0.5468,0.54725,65000000.0
2008-12-11 08:25:00,0.54725,0.5486,0.54715,0.54845,228400000.0
2008-12-11 08:30:00,0.54865,0.54915,0.5483,0.5483,130800003.0
2008-12-11 08:35:00,0.5483,0.5483,0.5472,0.54745,95000000.0
2008-12-11 08:40:00,0.54745,0.548,0.5473,0.54795,50200000.0
2008-12-11 08:45:00,0.548,0.54945,0.548,0.54945,156400000.0
2008-12-11 08:50:00,0.5495,0.5501,0.54795,0.5489,265799999.0
2008-12-11 08:55:00,0.5489,0.54925,0.5483,0.5488,139800000.0
2008-12-11 09:00:00,0.5489,0.549,0.5471,0.5479,583700000.0
2008-12-11 09:05:00,0.5479,0.5485,0.5471,0.5479,259800000.0
2008-12-11 09:10:00,0.5478,0.5482,0.54755,0.5479,37200000.0
2008-12-11 09:15:00,0.5476,0.5489,0.54755,0.54755,204000000.0
2008-12-11 09:20:00,0.54755,0.54865,0.5475,0.54815,284800000.0
2008-12-11 09:25:00,0.54815,0.549,0.5481,0.54885,97600000.0
2008-12-11 09:30:00,0.54885,0.5496,0.5486,0.549,159800001.0
2008-12-11 09:35:00,0.549,0.5495,0.5482,0.5482,513600000.0
2008-12-11 09:40:00,0.54815,0.54845,0.548,0.54815,79200000.0
2008-12-11 09:45:00,0.54815,0.54865,0.5479,0.54835,138200000.0
2008-12-11 09:50:00,0.54845,0.54865,0.5482,0.5483,159000000.0
2008-12-11 09:55:00,0.5484,0.5484,0.54805,0.5482,81200000.0
2008-12-11 10:00:00,0.5482,0.5484,0.5481,0.54835,153600000.0
2008-12-11 10:05:00,0.54835,0.54885,0.5482,0.54885,78000000.0
2008-12-11 10:10:00,0.54875,0.54881,0.54842,0.54875,95200000.0
2008-12-11 10:15:00,0.5487,0.54875,0.54725,0.54735,867099975.0
2008-12-11 10:20:00,0.54725,0.54795,0.54645,0.54725,412800000.0
2008-12-11 10:25:00,0.54735,0.54765,0.546,0.5467,180400000.0
2008-12-11 10:30:00,0.5468,0.5473,0.5464,0.5472,399400000.0
2008-12-11 10:35:00,0.54735,0.54735,0.54535,0.5456,186800000.0
2008-12-11 10:40:00,0.54565,0.5461,0.5451,0.54605,255200000.0
2008-12-11 10:45:00,0.54605,0.54665,0.5458,0.5466,632799999.0
2008-12-11 10:50:00,0.54655,0.5469,0.5463,0.5466,287600000.0
2008-12-11 10:55:00,0.5466,0.5468,0.5457,0.5463,403300000.0
2008-12-11 11:00:00,0.5463,0.54735,0.5455,0.54615,333000000.0
2008-12-11 11:05:00,0.54615,0.5472,0.54615,0.5472,297400000.0
2008-12-11 11:10:00,0.5472,0.5478,0.5463,0.54765,316200000.0
2008-12-11 11:15:00,0.54765,0.54775,0.5472,0.5474,337200000.0
2008-12-11 11:20:00,0.5473,0.5478,0.5471,0.5477,265000000.0
2008-12-11 11:25:00,0.5477,0.54795,0.54715,0.5476,317200000.0
2008-12-11 11:30:00,0.54715,0.54805,0.547,0.5477,145000000.0
2008-12-11 11:35:00,0.5477,0.5477,0.54665,0.54715,268600000.0
2008-12-11 11:40:00,0.54725,0.54815,0.54725,0.54785,183600000.0
2008-12-11 11:45:00,0.54766,0.548,0.54755,0.548,106600000.0
2008-12-11 11:50:00,0.548,0.54805,0.54735,0.54795,329600003.0
2008-12-11 11:55:00,0.548,0.54875,0.5477,0.54855,94400000.0
2008-12-11 12:00:00,0.54875,0.54965,0.5487,0.54875,245000000.0
2008-12-11 12:05:00,0.54885,0.54895,0.54855,0.54875,164000000.0
2008-12-11 12:10:00,0.54854,0.54893,0.5479,0.548,594800000.0
2008-12-11 12:15:00,0.548,0.5486,0.5477,0.54795,426400000.0
2008-12-11 12:20:00,0.54795,0.5487,0.54795,0.54865,558200000.0
2008-12-11 12:25:00,0.54865,0.5499,0.54855,0.5499,690600000.0
2008-12-11 12:30:00,0.5501,0.55085,0.5497,0.5506,387200000.0
2008-12-11 12:35:00,0.5506,0.5513,0.55025,0.55065,507200006.0
2008-12-11 12:40:00,0.55065,0.55245,0.5505,0.5516,228000000.0
2008-12-11 12:45:00,0.5515,0.55195,0.55125,0.5516,163000000.0
2008-12-11 12:50:00,0.5516,0.5525,0.55105,0.5517,713600000.0
2008-12-11 12:55:00,0.5517,0.552,0.55035,0.5512,234000000.0
2008-12-11 13:00:00,0.5512,0.5513,0.5498,0.55025,704200000.0
2008-12-11 13:05:00,0.5502,0.5509,0.5499,0.55065,343200000.0
2008-12-11 13:10:00,0.55065,0.55155,0.55035,0.55155,186400000.0
2008-12-11 13:15:00,0.55155,0.5525,0.5512,0.5522,281200000.0
2008-12-11 13:20:00,0.5522,0.5529,0.55215,0.55215,142000000.0
2008-12-11 13:25:00,0.55215,0.5522,0.55135,0.5517,332600000.0
2008-12-11 13:30:00,0.5517,0.55185,0.5511,0.55165,120600000.0
2008-12-11 13:35:00,0.5517,0.5519,0.55135,0.5514,105400000.0
2008-12-11 13:40:00,0.5514,0.5515,0.55095,0.5513,389600000.0
2008-12-11 13:45:00,0.5513,0.55165,0.5508,0.55145,431400000.0
2008-12-11 13:50:00,0.55145,0.55225,0.55145,0.55195,107000000.0
2008-12-11 13:55:00,0.552,0.5523,0.55125,0.5515,120200000.0
2008-12-11 14:00:00,0.55135,0.55215,0.55135,0.55195,99800000.0
2008-12-11 14:05:00,0.552,0.55275,0.5518,0.55265,218600000.0
2008-12-11 14:10:00,0.5526,0.5526,0.5524,0.55245,111600000.0
2008-12-11 14:15:00,0.55245,0.5525,0.55165,0.5521,594200000.0
2008-12-11 14:20:00,0.5521,0.55275,0.55205,0.55275,90200000.0
2008-12-11 14:25:00,0.55275,0.55275,0.55155,0.55185,501800020.0
2008-12-11 14:30:00,0.55195,0.55225,0.55125,0.5517,271200000.0
2008-12-11 14:35:00,0.5518,0.5518,0.54995,0.5514,185400000.0
2008-12-11 14:40:00,0.5514,0.5522,0.55085,0.5517,416200000.0
2008-12-11 14:45:00,0.5517,0.5519,0.5513,0.5517,287800000.0
2008-12-11 14:50:00,0.55175,0.55175,0.5507,0.551,531800000.0
2008-12-11 14:55:00,0.551,0.55185,0.5504,0.5517,213000000.0
2008-12-11 15:00:00,0.5517,0.5519,0.55,0.55045,351200000.0
2008-12-11 15:05:00,0.55045,0.55075,0.55005,0.55045,187000000.0
2008-12-11 15:10:00,0.55045,0.55105,0.55025,0.55075,404000000.0
2008-12-11 15:15:00,0.55095,0.55095,0.5502,0.5507,83000000.0
2008-12-11 15:20:00,0.5508,0.5512,0.55065,0.5509,74200000.0
2008-12-11 15:25:00,0.5509,0.5509,0.54995,0.54995,164400004.0
2008-12-11 15:30:00,0.5498,0.5508,0.5498,0.5508,145400000.0
2008-12-11 15:35:00,0.5507,0.55255,0.5504,0.55255,182000000.0
2008-12-11 15:40:00,0.5522,0.55325,0.55185,0.55245,365400000.0
2008-12-11 15:45:00,0.5524,0.55265,0.55095,0.55205,407500000.0
2008-12-11 15:50:00,0.552,0.55325,0.55195,0.5528,446800000.0
2008-12-11 15:55:00,0.5528,0.5532,0.5508,0.5529,244400000.0
2008-12-11 16:00:00,0.5531,0.5534,0.55235,0.5528,179400000.0
2008-12-11 16:05:00,0.55275,0.55275,0.55105,0.55145,338600000.0
2008-12-11 16:10:00,0.55145,0.55285,0.5513,0.55215,232600000.0
2008-12-11 16:15:00,0.55215,0.5522,0.55145,0.5515,221200000.0
2008-12-11 16:20:00,0.5515,0.552,0.55085,0.5514,295400000.0
2008-12-11 16:25:00,0.5514,0.5518,0.551,0.5514,573000000.0
2008-12-11 16:30:00,0.5515,0.55265,0.55095,0.5512,347800000.0
2008-12-11 16:35:00,0.5512,0.55195,0.5507,0.55195,472000000.0
2008-12-11 16:40:00,0.55195,0.55245,0.5513,0.55145,459200000.0
2008-12-11 16:45:00,0.5515,0.55335,0.5515,0.55245,506500000.0
2008-12-11 16:50:00,0.5524,0.5533,0.5524,0.5531,240600000.0
2008-12-11 16:55:00,0.5531,0.5531,0.55235,0.5525,194800000.0
2008-12-11 17:00:00,0.5525,0.5528,0.5523,0.5526,184000000.0
2008-12-11 17:05:00,0.5526,0.5542,0.5524,0.55405,289600000.0
2008-12-11 17:10:00,0.55405,0.55425,0.55305,0.5531,399400001.0
2008-12-11 17:15:00,0.5532,0.55445,0.5525,0.5543,255200000.0
2008-12-11 17:20:00,0.55425,0.55465,0.55335,0.5543,364400002.0
2008-12-11 17:25:00,0.55425,0.55425,0.5535,0.55365,424800007.0
2008-12-11 17:30:00,0.5538,0.5538,0.5525,0.55365,356800000.0
2008-12-11 17:35:00,0.55365,0.55435,0.5526,0.5526,483600000.0
2008-12-11 17:40:00,0.55275,0.55325,0.5509,0.5513,958800000.0
2008-12-11 17:45:00,0.5513,0.55215,0.5513,0.5513,304400000.0
2008-12-11 17:50:00,0.5513,0.55155,0.55055,0.55075,1091599973.0
2008-12-11 17:55:00,0.5508,0.55285,0.5506,0.55215,397200000.0
2008-12-11 18:00:00,0.55225,0.55305,0.5513,0.5513,394600000.0
2008-12-11 18:05:00,0.5515,0.5522,0.5512,0.5518,190000000.0
2008-12-11 18:10:00,0.55205,0.55405,0.5518,0.55395,793800000.0
2008-12-11 18:15:00,0.55395,0.55445,0.55335,0.55385,424999999.0
2008-12-11 18:20:00,0.55345,0.5542,0.55315,0.5532,801000003.0
2008-12-11 18:25:00,0.55315,0.55325,0.5515,0.5522,235600000.0
2008-12-11 18:30:00,0.5522,0.5531,0.5522,0.55295,103800000.0
2008-12-11 18:35:00,0.55295,0.5543,0.5523,0.5543,237000000.0
2008-12-11 18:40:00,0.5544,0.555,0.554,0.5546,224800000.0
2008-12-11 18:45:00,0.5546,0.55555,0.5542,0.55465,278800000.0
2008-12-11 18:50:00,0.55475,0.55475,0.55325,0.55395,242800000.0
2008-12-11 18:55:00,0.55395,0.5553,0.5533,0.55495,666400004.0
2008-12-11 19:00:00,0.55495,0.5565,0.55415,0.555,522400000.0
2008-12-11 19:05:00,0.5549,0.55505,0.5543,0.5543,283400000.0
2008-12-11 19:10:00,0.5543,0.55435,0.5521,0.5527,392600000.0
2008-12-11 19:15:00,0.5527,0.5536,0.5527,0.55295,164600000.0
2008-12-11 19:20:00,0.553,0.5536,0.5525,0.553,88200000.0
2008-12-11 19:25:00,0.55315,0.55315,0.55256,0.55315,77800000.0
2008-12-11 19:30:00,0.55315,0.5554,0.55315,0.5533,138300000.0
2008-12-11 19:35:00,0.5533,0.55425,0.5533,0.55425,115800000.0
2008-12-11 19:40:00,0.55425,0.5544,0.5536,0.55375,65400000.0
2008-12-11 19:45:00,0.5538,0.55515,0.55375,0.55515,170000000.0
2008-12-11 19:50:00,0.55515,0.557,0.55515,0.55665,154200000.0
2008-12-11 19:55:00,0.5567,0.55685,0.5549,0.5551,392400000.0
2008-12-11 20:00:00,0.55515,0.5566,0.55515,0.5566,109200000.0
2008-12-11 20:05:00,0.5566,0.55665,0.554,0.55455,252000000.0
2008-12-11 20:10:00,0.55455,0.5552,0.55435,0.5549,135000000.0
2008-12-11 20:15:00,0.5549,0.5549,0.55375,0.5544,191000000.0
2008-12-11 20:20:00,0.5545,0.55475,0.55245,0.5527,144000000.0
2008-12-11 20:25:00,0.5527,0.55455,0.55185,0.5539,272800000.0
2008-12-11 20:30:00,0.554,0.5543,0.5532,0.5538,164200000.0
2008-12-11 20:35:00,0.5538,0.5538,0.5523,0.5532,174200001.0
2008-12-11 20:40:00,0.5532,0.55375,0.5529,0.55315,138200000.0
2008-12-11 20:45:00,0.55315,0.5538,0.5522,0.5533,266000000.0
2008-12-11 20:50:00,0.5533,0.5539,0.55275,0.553,282200000.0
2008-12-11 20:55:00,0.55295,0.55365,0.55115,0.5529,291800000.0
2008-12-11 21:00:00,0.5529,0.55315,0.5529,0.55315,25200000.0
2008-12-11 21:05:00,0.5533,0.55335,0.5523,0.55255,236800000.0
2008-12-11 21:10:00,0.55255,0.55295,0.5503,0.5504,400400000.0
2008-12-11 21:15:00,0.55045,0.55135,0.5499,0.55115,257200000.0
2008-12-11 21:20:00,0.55115,0.5519,0.5509,0.5509,98600000.0
2008-12-11 21:25:00,0.55105,0.55165,0.55105,0.55155,60000000.0
2008-12-11 21:30:00,0.5515,0.5524,0.5515,0.5519,101400000.0
2008-12-11 21:35:00,0.5519,0.55295,0.55145,0.5515,266400000.0
2008-12-11 21:40:00,0.55145,0.5518,0.55145,0.55145,166800000.0
2008-12-11 21:45:00,0.55145,0.55185,0.551,0.5513,286600000.0
2008-12-11 21:50:00,0.5513,0.5518,0.5508,0.5508,245600000.0
2008-12-11 21:55:00,0.55029,0.5508,0.5484,0.5484,403200000.0
2008-12-11 22:00:00,0.54865,0.5501,0.5482,0.5492,348600000.0
2008-12-11 22:05:00,0.5492,0.5497,0.5491,0.5497,49600000.0
2008-12-11 22:10:00,0.5497,0.55005,0.5496,0.5496,49600000.0
2008-12-11 22:15:00,0.5496,0.5497,0.54875,0.54905,42400000.0
2008-12-11 22:20:00,0.54905,0.54995,0.54905,0.5499,69400000.0
2008-12-11 22:25:00,0.5499,0.5505,0.5494,0.55025,332600000.0
2008-12-11 22:30:00,0.5502,0.55055,0.54925,0.54945,118200000.0
2008-12-11 22:35:00,0.54935,0.54935,0.5484,0.54935,178800000.0
2008-12-11 22:40:00,0.54925,0.54995,0.5484,0.5495,242600000.0
2008-12-11 22:45:00,0.5495,0.55015,0.54895,0.54985,197800000.0
2008-12-11 22:50:00,0.5499,0.55045,0.54955,0.55,121800000.0
2008-12-11 22:55:00,0.55,0.55045,0.54975,0.55015,82600000.0
2008-12-11 23:00:00,0.55025,0.55075,0.5499,0.5506,243200000.0
2008-12-11 23:05:00,0.5504,0.5509,0.5502,0.5507,91400000.0
2008-12-11 23:10:00,0.5505,0.5505,0.5503,0.5505,24000000.0
2008-12-11 23:15:00,0.55045,0.55071,0.55015,0.55055,65200000.0
2008-12-11 23:20:00,0.5505,0.55105,0.55035,0.55085,70000000.0
2008-12-11 23:25:00,0.55085,0.5516,0.55065,0.551,87200000.0
2008-12-11 23:30:00,0.5508,0.5513,0.55075,0.5509,49800000.0
2008-12-11 23:35:00,0.55105,0.55155,0.5508,0.55135,162600000.0
2008-12-11 23:40:00,0.55135,0.55155,0.55135,0.55155,23000000.0
2008-12-11 23:45:00,0.5515,0.5518,0.5505,0.55145,170400000.0
2008-12-11 23:50:00,0.55145,0.55175,0.5506,0.5512,66200000.0
2008-12-11 23:55:00,0.5512,0.55165,0.5512,0.5515,58200000.0
2008-12-12 00:00:00,0.55135,0.55175,0.55115,0.55175,73400000.0
2008-12-12 00:05:00,0.55151,0.55195,0.55129,0.55195,474800000.0
2008-12-12 00:10:00,0.552,0.552,0.5519,0.5519,19400000.0
2008-12-12 00:15:00,0.55205,0.55205,0.5513,0.5514,35400000.0
2008-12-12 00:20:00,0.55092,0.55157,0.547,0.5507,367799997.0
2008-12-12 00:25:00,0.55055,0.55135,0.5504,0.5512,62800000.0
2008-12-12 00:30:00,0.55115,0.5515,0.55107,0.5512,87800000.0
2008-12-12 00:35:00,0.55135,0.55145,0.5512,0.5514,41400000.0
2008-12-12 00:40:00,0.55145,0.5516,0.5514,0.55155,22000000.0
2008-12-12 00:45:00,0.55145,0.5517,0.55145,0.5515,31000000.0
2008-12-12 00:50:00,0.55155,0.5517,0.55097,0.55124,84600000.0
2008-12-12 00:55:00,0.5516,0.5517,0.55145,0.5516,17400000.0
2008-12-12 01:00:00,0.55165,0.5519,0.5515,0.55165,24600000.0
2008-12-12 01:05:00,0.55175,0.55175,0.55115,0.55115,31800000.0
2008-12-12 01:10:00,0.55125,0.5518,0.5511,0.55155,96800000.0
2008-12-12 01:15:00,0.5517,0.55235,0.55075,0.55235,283400000.0
2008-12-12 01:20:00,0.55235,0.55255,0.55161,0.55172,118000000.0
2008-12-12 01:25:00,0.55205,0.5527,0.55205,0.55265,48800000.0
2008-12-12 01:30:00,0.5527,0.55305,0.55235,0.5526,168600001.0
2008-12-12 01:35:00,0.5526,0.5526,0.552,0.5523,93200000.0
2008-12-12 01:40:00,0.55225,0.55235,0.55175,0.55175,62400000.0
2008-12-12 01:45:00,0.5519,0.55245,0.55185,0.55205,64600000.0
2008-12-12 01:50:00,0.55195,0.55195,0.5507,0.55105,137400000.0
2008-12-12 01:55:00,0.55105,0.55145,0.5505,0.55085,76400000.0
2008-12-12 02:00:00,0.55095,0.5512,0.5506,0.5512,46800000.0
2008-12-12 02:05:00,0.55088,0.55155,0.55087,0.5509,117800001.0
2008-12-12 02:10:00,0.55085,0.55095,0.55015,0.55075,137999999.0
2008-12-12 02:15:00,0.55075,0.5509,0.55025,0.55035,51200000.0
2008-12-12 02:20:00,0.55045,0.5514,0.55045,0.5514,51600000.0
2008-12-12 02:25:00,0.5513,0.55195,0.5512,0.55185,127800000.0
2008-12-12 02:30:00,0.55185,0.5519,0.55145,0.55155,35400000.0
2008-12-12 02:35:00,0.5515,0.55155,0.55085,0.551,49200000.0
2008-12-12 02:40:00,0.55057,0.5512,0.55047,0.5512,106400000.0
2008-12-12 02:45:00,0.55135,0.55145,0.55105,0.55105,22400000.0
2008-12-12 02:50:00,0.5511,0.5515,0.5505,0.5513,40200000.0
2008-12-12 02:55:00,0.55155,0.5517,0.55105,0.5516,17000000.0
2008-12-12 03:00:00,0.55139,0.552,0.55101,0.55185,47400000.0
2008-12-12 03:05:00,0.552,0.552,0.55155,0.5519,10000000.0
2008-12-12 03:10:00,0.55195,0.5522,0.55159,0.55162,32800000.0
2008-12-12 03:15:00,0.5522,0.5526,0.5521,0.5522,22800000.0
2008-12-12 03:20:00,0.5524,0.5525,0.55175,0.5519,59600000.0
2008-12-12 03:25:00,0.5519,0.5523,0.55165,0.55166,110000000.0
2008-12-12 03:30:00,0.5523,0.5523,0.552,0.55205,16200000.0
2008-12-12 03:35:00,0.55205,0.5523,0.552,0.5522,22000000.0
2008-12-12 03:40:00,0.5522,0.5523,0.5517,0.5517,64800000.0
2008-12-12 03:45:00,0.5517,0.552,0.55145,0.552,76800000.0
2008-12-12 03:50:00,0.552,0.55205,0.5517,0.5519,28000000.0
2008-12-12 03:55:00,0.5519,0.5524,0.5517,0.5524,44200000.0
2008-12-12 04:00:00,0.5524,0.5526,0.55173,0.5524,32000000.0
2008-12-12 04:05:00,0.55207,0.5526,0.55202,0.5525,66800000.0
2008-12-12 04:10:00,0.5525,0.55295,0.5525,0.55265,59400000.0
2008-12-12 04:15:00,0.55265,0.5528,0.5526,0.5527,17600000.0
2008-12-12 04:20:00,0.55229,0.5528,0.5521,0.55275,67200000.0
2008-12-12 04:25:00,0.5527,0.5535,0.55235,0.55345,96800000.0
2008-12-12 04:30:00,0.5534,0.5537,0.5532,0.5532,31000000.0
2008-12-12 04:35:00,0.55315,0.55375,0.55295,0.5535,96000000.0
2008-12-12 04:40:00,0.55355,0.55375,0.55285,0.553,119400000.0
2008-12-12 04:45:00,0.55305,0.55365,0.55295,0.55325,98600000.0
2008-12-12 04:50:00,0.55325,0.55385,0.55325,0.55345,58800000.0
2008-12-12 04:55:00,0.55345,0.5535,0.55275,0.55275,80400000.0
2008-12-12 05:00:00,0.5531,0.5536,0.5525,0.5536,217800000.0
2008-12-12 05:05:00,0.5536,0.55425,0.5526,0.5528,223800000.0
2008-12-12 05:10:00,0.5528,0.5528,0.552,0.55205,51800000.0
2008-12-12 05:15:00,0.55205,0.5523,0.55055,0.5508,291000000.0
2008-12-12 05:20:00,0.5507,0.55115,0.54835,0.54925,269200000.0
2008-12-12 05:25:00,0.54925,0.5496,0.5484,0.54915,163200000.0
2008-12-12 05:30:00,0.549,0.55275,0.549,0.55125,329200001.0
2008-12-12 05:35:00,0.55105,0.5518,0.55045,0.5516,118600000.0
2008-12-12 05:40:00,0.55155,0.55175,0.55005,0.55015,77600000.0
2008-12-12 05:45:00,0.55015,0.55015,0.54845,0.54895,335800000.0
2008-12-12 05:50:00,0.54895,0.5502,0.54825,0.55015,271800000.0
2008-12-12 05:55:00,0.55015,0.55015,0.549,0.54975,259600002.0
2008-12-12 06:00:00,0.54975,0.55015,0.54935,0.5494,72800000.0
2008-12-12 06:05:00,0.5494,0.5494,0.5474,0.5474,343000000.0
2008-12-12 06:10:00,0.5474,0.54795,0.5464,0.54695,516400001.0
2008-12-12 06:15:00,0.54695,0.5473,0.5451,0.54555,484000003.0
2008-12-12 06:20:00,0.54555,0.54735,0.5453,0.5473,294199998.0
2008-12-12 06:25:00,0.54715,0.54735,0.5445,0.54475,435200000.0
2008-12-12 06:30:00,0.54475,0.54635,0.54435,0.546,391199999.0
2008-12-12 06:35:00,0.54605,0.5462,0.54595,0.54605,30800000.0
2008-12-12 06:40:00,0.54605,0.54755,0.5453,0.54755,100200000.0
2008-12-12 06:45:00,0.54775,0.54925,0.54665,0.54745,292800000.0
2008-12-12 06:50:00,0.5474,0.5478,0.54595,0.54665,140200000.0
2008-12-12 06:55:00,0.54685,0.5473,0.54625,0.5473,398399999.0
2008-12-12 07:00:00,0.54735,0.5476,0.5468,0.5473,73400000.0
2008-12-12 07:05:00,0.5473,0.5494,0.5471,0.54725,385499999.0
2008-12-12 07:10:00,0.54725,0.54765,0.5461,0.54645,174600000.0
2008-12-12 07:15:00,0.54695,0.54735,0.54655,0.54695,477800000.0
2008-12-12 07:20:00,0.54695,0.54749,0.54692,0.5472,214600002.0
2008-12-12 07:25:00,0.5472,0.5477,0.54689,0.54755,104600000.0
2008-12-12 07:30:00,0.54755,0.5476,0.54657,0.54702,112200000.0
2008-12-12 07:35:00,0.5471,0.54815,0.5463,0.5478,206800000.0
2008-12-12 07:40:00,0.54785,0.5479,0.54608,0.54645,92000000.0
2008-12-12 07:45:00,0.54639,0.547,0.54611,0.54645,32200000.0
2008-12-12 07:50:00,0.54645,0.54655,0.54645,0.5465,9600000.0
2008-12-12 07:55:00,0.54645,0.5465,0.5454,0.5457,533200011.0
2008-12-12 08:00:00,0.5457,0.5463,0.54515,0.5463,186000002.0
2008-12-12 08:05:00,0.5465,0.547,0.54597,0.54597,80800000.0
2008-12-12 08:10:00,0.5465,0.5465,0.54588,0.5463,17600000.0
2008-12-12 08:15:00,0.5463,0.5465,0.5458,0.546,253400000.0
2008-12-12 08:20:00,0.5463,0.5463,0.5458,0.5458,42600000.0
2008-12-12 08:25:00,0.5458,0.546,0.5447,0.54475,111800000.0
2008-12-12 08:30:00,0.54475,0.5448,0.54385,0.54445,190800000.0
2008-12-12 08:35:00,0.5444,0.54445,0.54395,0.54395,95400000.0
2008-12-12 08:40:00,0.54415,0.54415,0.54355,0.54365,77200000.0
2008-12-12 08:45:00,0.54375,0.54485,0.54365,0.5444,499600002.0
2008-12-12 08:50:00,0.54435,0.5445,0.54385,0.54415,83400000.0
2008-12-12 08:55:00,0.54415,0.54415,0.54368,0.54405,121000000.0
2008-12-12 09:00:00,0.54405,0.54465,0.5439,0.54465,271600000.0
2008-12-12 09:05:00,0.54455,0.54485,0.5445,0.54485,21000000.0
2008-12-12 09:10:00,0.54465,0.545,0.5436,0.5439,102400000.0
2008-12-12 09:15:00,0.5439,0.5443,0.5435,0.5441,149600000.0
2008-12-12 09:20:00,0.5441,0.5444,0.5436,0.5444,96200000.0
2008-12-12 09:25:00,0.5445,0.5445,0.544,0.5442,23400000.0
2008-12-12 09:30:00,0.54415,0.5444,0.5441,0.5441,90600000.0
2008-12-12 09:35:00,0.5441,0.5447,0.5441,0.5443,112600000.0
2008-12-12 09:40:00,0.5443,0.54435,0.54275,0.5428,199300000.0
2008-12-12 09:45:00,0.5428,0.543,0.54195,0.543,399400000.0
2008-12-12 09:50:00,0.54295,0.5438,0.54175,0.5426,361800000.0
2008-12-12 09:55:00,0.54255,0.54365,0.542,0.54355,235800000.0
2008-12-12 10:00:00,0.54355,0.5439,0.5429,0.54355,172000000.0
2008-12-12 10:05:00,0.5435,0.54365,0.54215,0.54215,207200000.0
2008-12-12 10:10:00,0.54225,0.54365,0.54195,0.5432,231800000.0
2008-12-12 10:15:00,0.5432,0.54355,0.54315,0.5433,137800000.0
2008-12-12 10:20:00,0.5433,0.54475,0.5433,0.54455,242000000.0
2008-12-12 10:25:00,0.5446,0.5456,0.54425,0.54505,264200000.0
2008-12-12 10:30:00,0.5451,0.54515,0.5444,0.54505,199600000.0
2008-12-12 10:35:00,0.54505,0.54595,0.54485,0.5457,149200000.0
2008-12-12 10:40:00,0.5457,0.5462,0.54565,0.5458,442600000.0
2008-12-12 10:45:00,0.5458,0.5458,0.54505,0.54535,320600000.0
2008-12-12 10:50:00,0.54535,0.54605,0.54525,0.5457,187000000.0
2008-12-12 10:55:00,0.5457,0.5458,0.5451,0.5453,184400000.0
2008-12-12 11:00:00,0.5453,0.54565,0.5443,0.5454,280400000.0
2008-12-12 11:05:00,0.5454,0.54555,0.5442,0.5446,179200000.0
2008-12-12 11:10:00,0.5446,0.54495,0.5436,0.5438,240600002.0
2008-12-12 11:15:00,0.5438,0.5452,0.5438,0.54465,167800000.0
2008-12-12 11:20:00,0.54475,0.54575,0.5442,0.5457,148800000.0
2008-12-12 11:25:00,0.54575,0.5469,0.54575,0.5466,204400000.0
2008-12-12 11:30:00,0.5466,0.5486,0.5466,0.5478,254000000.0
2008-12-12 11:35:00,0.54785,0.5483,0.5475,0.5479,95200000.0
2008-12-12 11:40:00,0.5479,0.5486,0.54775,0.5486,184400000.0
2008-12-12 11:45:00,0.5484,0.5484,0.5456,0.5479,263600000.0
2008-12-12 11:50:00,0.54805,0.5484,0.5466,0.5467,149800000.0
2008-12-12 11:55:00,0.54665,0.54685,0.54525,0.5463,247400000.0
2008-12-12 12:00:00,0.54655,0.54655,0.5457,0.54575,112200000.0
2008-12-12 12:05:00,0.54575,0.5467,0.5455,0.5464,374200000.0
2008-12-12 12:10:00,0.5464,0.5481,0.54605,0.5481,266000000.0
2008-12-12 12:15:00,0.5481,0.5481,0.54765,0.54775,92400000.0
2008-12-12 12:20:00,0.54765,0.54785,0.54675,0.5478,283400000.0
2008-12-12 12:25:00,0.54785,0.5485,0.54785,0.5481,508200000.0
2008-12-12 12:30:00,0.5481,0.5481,0.54725,0.5475,256199996.0
2008-12-12 12:35:00,0.5475,0.5475,0.5458,0.54615,206200000.0
2008-12-12 12:40:00,0.5461,0.5465,0.5451,0.5453,325600000.0
2008-12-12 12:45:00,0.5457,0.5465,0.54505,0.5464,294600000.0
2008-12-12 12:50:00,0.54635,0.54635,0.5452,0.5454,166200000.0
2008-12-12 12:55:00,0.5454,0.5455,0.54445,0.5447,148600000.0
2008-12-12 13:00:00,0.5447,0.54545,0.54425,0.5449,133800000.0
2008-12-12 13:05:00,0.5449,0.5451,0.54345,0.54375,134400000.0
2008-12-12 13:10:00,0.5439,0.5459,0.5437,0.54545,186400000.0
2008-12-12 13:15:00,0.54498,0.54555,0.54486,0.54555,46000000.0
2008-12-12 13:20:00,0.5455,0.5455,0.54495,0.54515,82400000.0
2008-12-12 13:25:00,0.54515,0.546,0.5451,0.5454,70800000.0
2008-12-12 13:30:00,0.54545,0.54635,0.5449,0.54505,331600000.0
2008-12-12 13:35:00,0.545,0.5462,0.5449,0.546,1684200002.0
2008-12-12 13:40:00,0.546,0.5464,0.54485,0.5449,505800000.0
2008-12-12 13:45:00,0.5449,0.5466,0.5449,0.5463,215600000.0
2008-12-12 13:50:00,0.54625,0.5463,0.5447,0.54475,208200000.0
2008-12-12 13:55:00,0.54475,0.54525,0.5446,0.54475,183800000.0
2008-12-12 14:00:00,0.54475,0.54505,0.5444,0.54495,136600000.0
2008-12-12 14:05:00,0.54495,0.5451,0.5435,0.54485,259800000.0
2008-12-12 14:10:00,0.5447,0.54555,0.54395,0.5448,190000000.0
2008-12-12 14:15:00,0.54475,0.5449,0.5437,0.5443,183200000.0
2008-12-12 14:20:00,0.5444,0.5453,0.5442,0.545,129200000.0
2008-12-12 14:25:00,0.545,0.5455,0.54415,0.5448,369800000.0
2008-12-12 14:30:00,0.5448,0.5456,0.54425,0.5446,241800000.0
2008-12-12 14:35:00,0.5446,0.545,0.54345,0.54415,111200001.0
2008-12-12 14:40:00,0.5441,0.545,0.54375,0.5447,232200000.0
2008-12-12 14:45:00,0.5447,0.5447,0.5437,0.5439,444599978.0
2008-12-12 14:50:00,0.5439,0.5439,0.54335,0.5436,151199996.0
2008-12-12 14:55:00,0.5436,0.5445,0.5436,0.54425,86400000.0
2008-12-12 15:00:00,0.54425,0.5449,0.54375,0.54435,400800009.0
2008-12-12 15:05:00,0.5444,0.54465,0.5444,0.5446,135400000.0
2008-12-12 15:10:00,0.5446,0.54475,0.54385,0.54425,178400000.0
2008-12-12 15:15:00,0.5443,0.54455,0.5433,0.54405,209600000.0
2008-12-12 15:20:00,0.5444,0.54455,0.54373,0.54429,148300000.0
2008-12-12 15:25:00,0.5446,0.5451,0.54395,0.5451,111800000.0
2008-12-12 15:30:00,0.5451,0.5451,0.54414,0.545,97200000.0
2008-12-12 15:35:00,0.54423,0.5459,0.54419,0.5453,240300000.0
2008-12-12 15:40:00,0.5453,0.5462,0.5453,0.5459,152200000.0
2008-12-12 15:45:00,0.5459,0.54725,0.5455,0.5455,338000000.0
2008-12-12 15:50:00,0.54565,0.5458,0.5456,0.5458,64600000.0
2008-12-12 15:55:00,0.5458,0.5467,0.5454,0.5461,211000000.0
2008-12-12 16:00:00,0.5461,0.54615,0.54575,0.546,88800000.0
2008-12-12 16:05:00,0.546,0.54725,0.54585,0.54695,168600000.0
2008-12-12 16:10:00,0.54715,0.54725,0.54485,0.545,237200000.0
2008-12-12 16:15:00,0.54495,0.54595,0.54495,0.54575,111400000.0
2008-12-12 16:20:00,0.54575,0.5465,0.54445,0.546,440800000.0
2008-12-12 16:25:00,0.546,0.546,0.54525,0.5458,203600000.0
2008-12-12 16:30:00,0.5458,0.5459,0.5448,0.5456,310600000.0
2008-12-12 16:35:00,0.5456,0.547,0.5455,0.5468,307800000.0
2008-12-12 16:40:00,0.5468,0.5471,0.546,0.5469,546799992.0
2008-12-12 16:45:00,0.5469,0.5469,0.54585,0.5466,160200000.0
2008-12-12 16:50:00,0.5466,0.54685,0.5459,0.5464,269000000.0
2008-12-12 16:55:00,0.5464,0.5475,0.5463,0.5468,340900000.0
2008-12-12 17:00:00,0.5468,0.547,0.5457,0.5465,196600000.0
2008-12-12 17:05:00,0.54655,0.5474,0.5462,0.5462,210700000.0
2008-12-12 17:10:00,0.5462,0.54635,0.54505,0.5459,382000000.0
2008-12-12 17:15:00,0.54575,0.5462,0.5456,0.54615,288400000.0
2008-12-12 17:20:00,0.54615,0.54705,0.54585,0.5469,150400000.0
2008-12-12 17:25:00,0.5469,0.5469,0.5463,0.5465,104900000.0
2008-12-12 17:30:00,0.5465,0.5465,0.54515,0.54575,275000000.0
2008-12-12 17:35:00,0.5456,0.54675,0.5452,0.5463,391000001.0
2008-12-12 17:40:00,0.5463,0.54695,0.5461,0.54675,148100000.0
2008-12-12 17:45:00,0.5468,0.54705,0.5463,0.5466,189900000.0
2008-12-12 17:50:00,0.5466,0.5467,0.5458,0.54665,760700000.0
2008-12-12 17:55:00,0.54665,0.54695,0.54485,0.5453,870000007.0
2008-12-12 18:00:00,0.5453,0.5455,0.54425,0.54465,445600000.0
2008-12-12 18:05:00,0.54455,0.54545,0.54335,0.54545,267000003.0
2008-12-12 18:10:00,0.54545,0.54565,0.5433,0.5433,609999982.0
2008-12-12 18:15:00,0.54325,0.54395,0.54175,0.54185,159600000.0
2008-12-12 18:20:00,0.54185,0.5434,0.5418,0.5429,187400000.0
2008-12-12 18:25:00,0.54285,0.5438,0.54265,0.5433,336600000.0
2008-12-12 18:30:00,0.5433,0.54335,0.54194,0.5424,103800000.0
2008-12-12 18:35:00,0.54245,0.54335,0.5424,0.5428,249000000.0
2008-12-12 18:40:00,0.5428,0.5442,0.542,0.54305,441800000.0
2008-12-12 18:45:00,0.54305,0.5437,0.54285,0.5429,125400000.0
2008-12-12 18:50:00,0.54295,0.5439,0.5429,0.5438,81400000.0
2008-12-12 18:55:00,0.5439,0.54415,0.543,0.54415,117000000.0
2008-12-12 19:00:00,0.5442,0.545,0.5442,0.54465,75200000.0
2008-12-12 19:05:00,0.54429,0.5448,0.54396,0.5448,337600000.0
2008-12-12 19:10:00,0.5448,0.5448,0.5441,0.5444,83600000.0
2008-12-12 19:15:00,0.54445,0.54445,0.54355,0.5436,78000000.0
2008-12-12 19:20:00,0.5444,0.545,0.54435,0.545,41200000.0
2008-12-12 19:25:00,0.54481,0.545,0.5444,0.54455,75400000.0
2008-12-12 19:30:00,0.5445,0.5445,0.54385,0.54415,39000000.0
2008-12-12 19:35:00,0.54418,0.54485,0.54415,0.54427,51000000.0
2008-12-12 19:40:00,0.54424,0.5449,0.54405,0.54435,46600000.0
2008-12-12 19:45:00,0.54435,0.5446,0.54345,0.54392,118200000.0
2008-12-12 19:50:00,0.54408,0.54505,0.54395,0.5449,78800000.0
2008-12-12 19:55:00,0.54485,0.5453,0.5445,0.5445,189800000.0
2008-12-12 20:00:00,0.54445,0.54445,0.54395,0.54395,128800000.0
2008-12-12 20:05:00,0.54415,0.5445,0.5441,0.5445,42000000.0
2008-12-12 20:10:00,0.5445,0.5449,0.5439,0.5449,57000000.0
2008-12-12 20:15:00,0.5451,0.5452,0.5434,0.54395,76200000.0
2008-12-12 20:20:00,0.54392,0.5448,0.54355,0.54355,165000001.0
2008-12-12 20:25:00,0.54367,0.54475,0.54335,0.5436,144800001.0
2008-12-12 20:30:00,0.5436,0.54412,0.543,0.54399,77200000.0
2008-12-12 20:35:00,0.5439,0.54398,0.54367,0.54386,180000001.0
2008-12-12 20:40:00,0.54371,0.54394,0.54278,0.5435,108400000.0
2008-12-12 20:45:00,0.54285,0.5435,0.54249,0.5425,245399999.0
2008-12-12 20:50:00,0.54254,0.54345,0.54246,0.54274,152200000.0
2008-12-12 20:55:00,0.54328,0.54328,0.5425,0.54271,227200000.0
2008-12-12 21:00:00,0.54275,0.54375,0.54275,0.54365,117600000.0
2008-12-12 21:05:00,0.54347,0.5445,0.54341,0.54425,111800000.0
2008-12-12 21:10:00,0.54435,0.54495,0.54434,0.54434,242000000.0
2008-12-12 21:15:00,0.54435,0.54555,0.54368,0.5452,394400000.0
2008-12-12 21:20:00,0.5452,0.54535,0.54295,0.54512,189200000.0
2008-12-12 21:25:00,0.5452,0.54585,0.5442,0.545,94600000.0
2008-12-12 21:30:00,0.5453,0.5454,0.5442,0.545,270000000.0
2008-12-12 21:35:00,0.54471,0.54503,0.54442,0.5448,895000000.0
2008-12-12 21:40:00,0.5448,0.545,0.54446,0.545,361600000.0
2008-12-12 21:45:00,0.545,0.5458,0.545,0.54555,115800000.0
2008-12-12 21:50:00,0.54519,0.54555,0.54506,0.54523,260400000.0
2008-12-12 21:55:00,0.54565,0.54575,0.54524,0.5453,423200000.0
2008-12-12 22:00:00,0.54575,0.546,0.54527,0.5457,76800000.0
2008-12-12 22:05:00,0.54558,0.54595,0.54503,0.5459,177400000.0
2008-12-12 22:10:00,0.546,0.546,0.5447,0.5448,43400000.0
2008-12-12 22:15:00,0.5448,0.54545,0.54441,0.5446,308600000.0
2008-12-12 22:20:00,0.54459,0.5454,0.54449,0.5452,178000000.0
2008-12-12 22:25:00,0.5451,0.54525,0.54404,0.54404,61800000.0
2008-12-12 22:30:00,0.54448,0.54468,0.54411,0.54419,112200000.0
2008-12-12 22:35:00,0.5445,0.54455,0.54399,0.54455,72200000.0
2008-12-12 22:40:00,0.54455,0.54456,0.54398,0.5443,222000000.0
2008-12-12 22:45:00,0.54455,0.54455,0.54407,0.54455,69000000.0
2008-12-12 22:50:00,0.54455,0.54455,0.54425,0.5443,48400000.0
2008-12-12 22:55:00,0.54425,0.5443,0.5436,0.544,130000000.0
2008-12-12 23:00:00,0.5441,0.54525,0.5441,0.54525,102000000.0
2008-12-12 23:05:00,0.54525,0.54595,0.54525,0.54545,47600000.0
2008-12-12 23:10:00,0.54556,0.5458,0.5452,0.54525,121800000.0
2008-12-12 23:15:00,0.5453,0.5455,0.5448,0.5451,478600000.0
2008-12-12 23:20:00,0.54505,0.54515,0.54355,0.54405,544000004.0
2008-12-12 23:25:00,0.54435,0.54515,0.544,0.54441,76200000.0
2008-12-12 23:30:00,0.54495,0.545,0.54375,0.5448,42200000.0
2008-12-12 23:35:00,0.5448,0.5449,0.54464,0.54471,126600000.0
2008-12-12 23:40:00,0.54466,0.54515,0.54421,0.54476,548600000.0
2008-12-12 23:45:00,0.54555,0.54555,0.54435,0.5452,287100000.0
2008-12-12 23:50:00,0.5452,0.5462,0.5452,0.5462,33800000.0
2008-12-12 23:55:00,0.54597,0.5466,0.54569,0.5466,168800000.0
2008-12-15 00:00:00,0.5445,0.5447,0.5445,0.5447,61200000.0
2008-12-15 00:05:00,0.5448,0.545,0.5448,0.545,30600000.0
2008-12-15 00:10:00,0.5451,0.5453,0.5444,0.5451,153000000.0
2008-12-15 00:15:00,0.5453,0.5454,0.5448,0.5448,153000000.0
2008-12-15 00:20:00,0.5449,0.5457,0.5448,0.5457,122400000.0
2008-12-15 00:25:00,0.5462,0.5468,0.5462,0.5465,153000000.0
2008-12-15 00:30:00,0.5464,0.5466,0.5463,0.5463,153000000.0
2008-12-15 00:35:00,0.5464,0.5472,0.5463,0.5472,153000000.0
2008-12-15 00:40:00,0.5473,0.548,0.546,0.5475,153000000.0
2008-12-15 00:45:00,0.5476,0.5485,0.5475,0.548,153000000.0
2008-12-15 00:50:00,0.5481,0.5483,0.5478,0.5482,153000000.0
2008-12-15 00:55:00,0.5481,0.5488,0.5477,0.5487,153000000.0
2008-12-15 01:00:00,0.5488,0.5488,0.548,0.5481,153000000.0
2008-12-15 01:05:00,0.548,0.548,0.5478,0.5479,153000000.0
2008-12-15 01:10:00,0.5478,0.5479,0.5476,0.5479,122400000.0
2008-12-15 01:15:00,0.5483,0.5489,0.5481,0.5489,153000000.0
2008-12-15 01:20:00,0.5488,0.5491,0.5487,0.5491,153000000.0
2008-12-15 01:25:00,0.549,0.5497,0.549,0.5497,61200000.0
2008-12-15 01:30:00,0.5499,0.5518,0.5499,0.55,153000000.0
2008-12-15 01:35:00,0.5499,0.5513,0.5493,0.5512,153000000.0
2008-12-15 01:40:00,0.5513,0.5514,0.5495,0.5501,153000000.0
2008-12-15 01:45:00,0.55,0.5503,0.549,0.5495,153000000.0
2008-12-15 01:50:00,0.5496,0.5503,0.5491,0.5492,153000000.0
2008-12-15 01:55:00,0.5491,0.5492,0.5483,0.5484,153000000.0
2008-12-15 02:00:00,0.54875,0.54895,0.54815,0.54825,58800000.0
2008-12-15 02:05:00,0.54825,0.54825,0.54764,0.54784,54000000.0
2008-12-15 02:10:00,0.5482,0.5482,0.54751,0.54788,49800000.0
2008-12-15 02:15:00,0.54815,0.54915,0.54815,0.54915,39200000.0
2008-12-15 02:20:00,0.5488,0.54935,0.5487,0.54925,26400000.0
2008-12-15 02:25:00,0.54925,0.55005,0.54915,0.55005,45600000.0
2008-12-15 02:30:00,0.5502,0.5507,0.5498,0.5499,81000000.0
2008-12-15 02:35:00,0.55005,0.5518,0.54885,0.5514,339600000.0
2008-12-15 02:40:00,0.5514,0.5514,0.549,0.55005,170000000.0
2008-12-15 02:45:00,0.55025,0.55045,0.5486,0.54935,137600000.0
2008-12-15 02:50:00,0.5499,0.55015,0.54905,0.54905,122000000.0
2008-12-15 02:55:00,0.5492,0.54945,0.54825,0.5486,102600000.0
2008-12-15 03:00:00,0.54855,0.55,0.54735,0.54995,355399998.0
2008-12-15 03:05:00,0.5504,0.5504,0.54935,0.5495,189800000.0
2008-12-15 03:10:00,0.5495,0.5518,0.5494,0.5517,116200000.0
2008-12-15 03:15:00,0.5517,0.5517,0.5508,0.5508,100200000.0
2008-12-15 03:20:00,0.5508,0.5508,0.54988,0.5508,138400000.0
2008-12-15 03:25:00,0.5508,0.5508,0.5498,0.54985,91400000.0
2008-12-15 03:30:00,0.5498,0.54995,0.54934,0.5495,183200000.0
2008-12-15 03:35:00,0.54945,0.54995,0.54945,0.54975,63600000.0
2008-12-15 03:40:00,0.5498,0.5499,0.54885,0.54895,54800000.0
2008-12-15 03:45:00,0.5489,0.5492,0.5489,0.5491,214600001.0
2008-12-15 03:50:00,0.5492,0.5496,0.5488,0.5492,62200000.0
2008-12-15 03:55:00,0.5493,0.55,0.54915,0.5499,42000000.0
2008-12-15 04:00:00,0.55,0.5505,0.5494,0.54995,108000000.0
2008-12-15 04:05:00,0.54995,0.55045,0.54985,0.5503,46600000.0
2008-12-15 04:10:00,0.55045,0.55066,0.54997,0.5505,160200000.0
2008-12-15 04:15:00,0.5505,0.55055,0.55005,0.55035,29800000.0
2008-12-15 04:20:00,0.5503,0.55035,0.55025,0.55025,27400000.0
2008-12-15 04:25:00,0.55025,0.55075,0.54976,0.55035,83000000.0
2008-12-15 04:30:00,0.55055,0.55065,0.5501,0.5505,60200000.0
2008-12-15 04:35:00,0.5505,0.5507,0.55006,0.55055,55000000.0
2008-12-15 04:40:00,0.55045,0.5507,0.55045,0.5507,22800000.0
2008-12-15 04:45:00,0.5506,0.55095,0.55045,0.55095,56800000.0
2008-12-15 04:50:00,0.55095,0.55145,0.55065,0.55135,94400000.0
2008-12-15 04:55:00,0.55125,0.552,0.5509,0.5514,85400000.0
2008-12-15 05:00:00,0.5515,0.55175,0.5508,0.5516,91600000.0
2008-12-15 05:05:00,0.55165,0.5518,0.55066,0.55069,108800000.0
2008-12-15 05:10:00,0.5513,0.5513,0.55015,0.5505,46400000.0
2008-12-15 05:15:00,0.55065,0.5512,0.55053,0.5511,54400000.0
2008-12-15 05:20:00,0.5511,0.5512,0.5506,0.5511,55400000.0
2008-12-15 05:25:00,0.5511,0.55155,0.55052,0.55155,165000000.0
2008-12-15 05:30:00,0.55145,0.55185,0.55145,0.5516,25400000.0
2008-12-15 05:35:00,0.55122,0.5518,0.55115,0.5516,71800000.0
2008-12-15 05:40:00,0.5516,0.5518,0.55148,0.55175,61800000.0
2008-12-15 05:45:00,0.55175,0.55325,0.55175,0.5526,69000000.0
2008-12-15 05:50:00,0.55275,0.55365,0.55265,0.55275,135600000.0
2008-12-15 05:55:00,0.55275,0.55305,0.55235,0.5529,97000000.0
2008-12-15 06:00:00,0.5529,0.55315,0.55254,0.553,191800000.0
2008-12-15 06:05:00,0.5529,0.553,0.55235,0.5525,31400000.0
2008-12-15 06:10:00,0.55265,0.55275,0.552,0.55215,88600000.0
2008-12-15 06:15:00,0.55215,0.5523,0.55184,0.5523,157000000.0
2008-12-15 06:20:00,0.5523,0.55268,0.55157,0.5526,291899997.0
2008-12-15 06:25:00,0.55255,0.5533,0.55245,0.55265,41400000.0
2008-12-15 06:30:00,0.5528,0.55345,0.55265,0.55285,179900000.0
2008-12-15 06:35:00,0.55275,0.55335,0.55265,0.55295,58000000.0
2008-12-15 06:40:00,0.55305,0.55345,0.55305,0.55335,48200000.0
2008-12-15 06:45:00,0.5534,0.55355,0.55325,0.55325,27600000.0
2008-12-15 06:50:00,0.55325,0.55355,0.55297,0.55335,52800000.0
2008-12-15 06:55:00,0.55325,0.55325,0.55239,0.55241,46600000.0
2008-12-15 07:00:00,0.55285,0.55305,0.55207,0.55255,36800000.0
2008-12-15 07:05:00,0.55275,0.5532,0.55237,0.5531,69600000.0
2008-12-15 07:10:00,0.55295,0.55295,0.55193,0.55245,60600000.0
2008-12-15 07:15:00,0.55245,0.55245,0.5517,0.5519,89400000.0
2008-12-15 07:20:00,0.552,0.55235,0.55163,0.55195,49200000.0
2008-12-15 07:25:00,0.55195,0.5521,0.55195,0.55195,10800000.0
2008-12-15 07:30:00,0.55185,0.552,0.55185,0.55185,29000000.0
2008-12-15 07:35:00,0.55185,0.552,0.55055,0.5513,104200000.0
2008-12-15 07:40:00,0.5509,0.5513,0.5504,0.55065,158600001.0
2008-12-15 07:45:00,0.55065,0.551,0.55051,0.55075,86400000.0
2008-12-15 07:50:00,0.5509,0.551,0.55062,0.551,161200002.0
2008-12-15 07:55:00,0.55105,0.55115,0.5508,0.55115,22000000.0
2008-12-15 08:00:00,0.55125,0.5518,0.55096,0.5518,40000000.0
2008-12-15 08:05:00,0.55185,0.55185,0.55125,0.55125,29600000.0
2008-12-15 08:10:00,0.55125,0.5518,0.5512,0.5517,64200000.0
2008-12-15 08:15:00,0.5517,0.5517,0.5511,0.5511,50400000.0
2008-12-15 08:20:00,0.5511,0.5511,0.55036,0.55071,63600000.0
2008-12-15 08:25:00,0.55058,0.5513,0.55045,0.55055,45400000.0
2008-12-15 08:30:00,0.55055,0.55155,0.55055,0.55155,39800000.0
2008-12-15 08:35:00,0.55155,0.5516,0.5514,0.5515,46600000.0
2008-12-15 08:40:00,0.5517,0.5517,0.55111,0.5516,40800000.0
2008-12-15 08:45:00,0.5515,0.5517,0.55135,0.55145,54200000.0
2008-12-15 08:50:00,0.55113,0.55155,0.5511,0.55135,50800000.0
2008-12-15 08:55:00,0.55114,0.5516,0.55103,0.55135,74200000.0
2008-12-15 09:00:00,0.55145,0.55155,0.55095,0.55151,338800008.0
2008-12-15 09:05:00,0.5516,0.5516,0.5497,0.5509,98399999.0
2008-12-15 09:10:00,0.551,0.551,0.54985,0.55055,42200000.0
2008-12-15 09:15:00,0.5501,0.55055,0.55,0.55,119199999.0
2008-12-15 09:20:00,0.55,0.5508,0.54982,0.55049,339999997.0
2008-12-15 09:25:00,0.55047,0.55095,0.55041,0.55085,494799998.0
2008-12-15 09:30:00,0.55095,0.55195,0.55071,0.55195,337400000.0
2008-12-15 09:35:00,0.55195,0.5528,0.5519,0.5526,125400000.0
2008-12-15 09:40:00,0.5526,0.5526,0.5522,0.5524,84800000.0
2008-12-15 09:45:00,0.5523,0.5523,0.55085,0.5515,950599999.0
2008-12-15 09:50:00,0.5515,0.5517,0.55085,0.5512,67200000.0
2008-12-15 09:55:00,0.5513,0.5517,0.5504,0.5505,353400000.0
2008-12-15 10:00:00,0.5506,0.5513,0.5503,0.5512,284200000.0
2008-12-15 10:05:00,0.5513,0.55135,0.5509,0.5513,189800000.0
2008-12-15 10:10:00,0.5513,0.55135,0.54995,0.5501,128400000.0
2008-12-15 10:15:00,0.5501,0.5506,0.55,0.5503,115200000.0
2008-12-15 10:20:00,0.5503,0.5503,0.5491,0.5491,285400000.0
2008-12-15 10:25:00,0.54915,0.5502,0.54905,0.55005,265800000.0
2008-12-15 10:30:00,0.5501,0.5504,0.5498,0.5499,1356599982.0
2008-12-15 10:35:00,0.5499,0.5501,0.5492,0.5496,1084399994.0
2008-12-15 10:40:00,0.5498,0.5506,0.54955,0.5505,224200000.0
2008-12-15 10:45:00,0.55065,0.5516,0.55045,0.55095,308400000.0
2008-12-15 10:50:00,0.55105,0.5516,0.551,0.55125,66000000.0
2008-12-15 10:55:00,0.55125,0.55315,0.55125,0.553,296200000.0
2008-12-15 11:00:00,0.55305,0.55315,0.55235,0.5526,607800000.0
2008-12-15 11:05:00,0.5526,0.5527,0.55155,0.55195,327200000.0
2008-12-15 11:10:00,0.5519,0.5535,0.5516,0.553,731800000.0
2008-12-15 11:15:00,0.5529,0.5536,0.55285,0.5532,370000000.0
2008-12-15 11:20:00,0.55315,0.55335,0.5528,0.5531,494600000.0
2008-12-15 11:25:00,0.5531,0.554,0.5524,0.5537,216000001.0
2008-12-15 11:30:00,0.55365,0.55455,0.55365,0.55395,83000000.0
2008-12-15 11:35:00,0.5539,0.55395,0.55185,0.55195,143000000.0
2008-12-15 11:40:00,0.55195,0.5529,0.5514,0.55275,303400000.0
2008-12-15 11:45:00,0.55275,0.55315,0.5513,0.55205,380000000.0
2008-12-15 11:50:00,0.5521,0.55355,0.552,0.55305,245800000.0
2008-12-15 11:55:00,0.55295,0.55335,0.5527,0.5531,126800000.0
2008-12-15 12:00:00,0.5531,0.55315,0.55265,0.55265,203400000.0
2008-12-15 12:05:00,0.55265,0.55265,0.5524,0.55245,92800000.0
2008-12-15 12:10:00,0.5525,0.5525,0.552,0.5522,113800000.0
2008-12-15 12:15:00,0.55215,0.5528,0.5521,0.5527,88600000.0
2008-12-15 12:20:00,0.5527,0.5536,0.55235,0.553,87200000.0
2008-12-15 12:25:00,0.553,0.55355,0.5526,0.5532,78000000.0
2008-12-15 12:30:00,0.5532,0.5537,0.55245,0.55335,121600000.0
2008-12-15 12:35:00,0.55335,0.5543,0.55285,0.55305,342600000.0
2008-12-15 12:40:00,0.5531,0.5535,0.5528,0.55305,204000000.0
2008-12-15 12:45:00,0.55305,0.55305,0.5529,0.55305,216200000.0
2008-12-15 12:50:00,0.5529,0.55305,0.55285,0.5529,266400000.0
2008-12-15 12:55:00,0.5529,0.55385,0.55255,0.5528,106800000.0
2008-12-15 13:00:00,0.5528,0.5528,0.55225,0.5524,82800000.0
2008-12-15 13:05:00,0.5524,0.553,0.5522,0.55295,142400000.0
2008-12-15 13:10:00,0.55315,0.55355,0.55245,0.5526,265000000.0
2008-12-15 13:15:00,0.5526,0.55276,0.55229,0.55275,308800000.0
2008-12-15 13:20:00,0.55273,0.55345,0.55252,0.5527,224400000.0
2008-12-15 13:25:00,0.55265,0.5528,0.5524,0.55245,178200000.0
2008-12-15 13:30:00,0.55245,0.55245,0.55178,0.5523,288000000.0
2008-12-15 13:35:00,0.5523,0.553,0.5519,0.553,115600000.0
2008-12-15 13:40:00,0.55285,0.5534,0.5528,0.55335,46600000.0
2008-12-15 13:45:00,0.55335,0.5535,0.5528,0.5535,115900000.0
2008-12-15 13:50:00,0.55355,0.55385,0.5532,0.5532,66000000.0
2008-12-15 13:55:00,0.5533,0.5537,0.5522,0.5522,205000000.0
2008-12-15 14:00:00,0.5523,0.5531,0.55205,0.5521,375800000.0
2008-12-15 14:05:00,0.55205,0.5521,0.55045,0.5506,225400000.0
2008-12-15 14:10:00,0.55065,0.55175,0.5503,0.5513,266400000.0
2008-12-15 14:15:00,0.5513,0.55135,0.5512,0.55135,123600000.0
2008-12-15 14:20:00,0.55135,0.55165,0.55115,0.55155,130800000.0
2008-12-15 14:25:00,0.55155,0.55225,0.55155,0.5519,344600000.0
2008-12-15 14:30:00,0.55195,0.552,0.55185,0.5519,143000000.0
2008-12-15 14:35:00,0.55185,0.55221,0.5514,0.55195,146000000.0
2008-12-15 14:40:00,0.55184,0.55224,0.55126,0.5513,68800000.0
2008-12-15 14:45:00,0.5518,0.5536,0.55175,0.5535,117800000.0
2008-12-15 14:50:00,0.55345,0.5541,0.5526,0.5531,187600000.0
2008-12-15 14:55:00,0.5531,0.5533,0.5531,0.55325,128600000.0
2008-12-15 15:00:00,0.5532,0.55325,0.55245,0.55265,79400000.0
2008-12-15 15:05:00,0.55265,0.5528,0.55105,0.55178,185600000.0
2008-12-15 15:10:00,0.552,0.5534,0.55195,0.5522,145700000.0
2008-12-15 15:15:00,0.5522,0.5528,0.5517,0.5525,306800000.0
2008-12-15 15:20:00,0.5525,0.553,0.5525,0.5528,111600000.0
2008-12-15 15:25:00,0.55275,0.55305,0.55255,0.55255,247000000.0
2008-12-15 15:30:00,0.55255,0.55295,0.5524,0.5525,106400000.0
2008-12-15 15:35:00,0.5526,0.5527,0.5525,0.55265,68200000.0
2008-12-15 15:40:00,0.5527,0.553,0.55265,0.5527,80400000.0
2008-12-15 15:45:00,0.5527,0.5532,0.55255,0.5526,132800000.0
2008-12-15 15:50:00,0.55255,0.5526,0.5516,0.55225,183200001.0
2008-12-15 15:55:00,0.5523,0.5528,0.55215,0.55255,138000000.0
2008-12-15 16:00:00,0.5526,0.55305,0.5525,0.55275,248400000.0
2008-12-15 16:05:00,0.5528,0.5534,0.55275,0.55305,121500000.0
2008-12-15 16:10:00,0.553,0.55375,0.5529,0.5532,232400000.0
2008-12-15 16:15:00,0.55325,0.55355,0.5531,0.55355,97200000.0
2008-12-15 16:20:00,0.5535,0.55365,0.55305,0.55325,91400000.0
2008-12-15 16:25:00,0.55325,0.5536,0.5532,0.5533,73800000.0
2008-12-15 16:30:00,0.5533,0.55375,0.553,0.5534,184600000.0
2008-12-15 16:35:00,0.5534,0.55365,0.55295,0.55345,166400000.0
2008-12-15 16:40:00,0.55355,0.5545,0.5531,0.5541,827000009.0
2008-12-15 16:45:00,0.5548,0.5559,0.5542,0.55575,413400000.0
2008-12-15 16:50:00,0.5558,0.55585,0.5553,0.5554,142600000.0
2008-12-15 16:55:00,0.55535,0.5554,0.5544,0.5544,359799999.0
2008-12-15 17:00:00,0.5544,0.55555,0.5542,0.5549,342700000.0
2008-12-15 17:05:00,0.5549,0.55555,0.5549,0.5552,383600000.0
2008-12-15 17:10:00,0.5552,0.55545,0.5544,0.55475,360800000.0
2008-12-15 17:15:00,0.5548,0.55545,0.55465,0.5551,328600000.0
2008-12-15 17:20:00,0.5551,0.55555,0.55445,0.5552,462400000.0
2008-12-15 17:25:00,0.5552,0.5557,0.5548,0.5557,467000000.0
2008-12-15 17:30:00,0.55565,0.55565,0.55465,0.5547,219400000.0
2008-12-15 17:35:00,0.55465,0.55545,0.55455,0.5546,198600000.0
2008-12-15 17:40:00,0.55465,0.55635,0.5546,0.55605,290400000.0
2008-12-15 17:45:00,0.55605,0.5564,0.5554,0.55545,265800000.0
2008-12-15 17:50:00,0.5554,0.55545,0.5546,0.5552,243400000.0
2008-12-15 17:55:00,0.55535,0.55535,0.55365,0.5551,652599996.0
2008-12-15 18:00:00,0.5553,0.55535,0.5541,0.555,1061399992.0
2008-12-15 18:05:00,0.555,0.55515,0.55425,0.5549,613799999.0
2008-12-15 18:10:00,0.5549,0.5555,0.5548,0.55485,286200000.0
2008-12-15 18:15:00,0.5548,0.55525,0.55435,0.5549,255000000.0
2008-12-15 18:20:00,0.5549,0.5555,0.5546,0.5555,222000000.0
2008-12-15 18:25:00,0.5556,0.55625,0.55525,0.55605,123200000.0
2008-12-15 18:30:00,0.55605,0.55605,0.55555,0.55565,160200000.0
2008-12-15 18:35:00,0.5557,0.55575,0.5545,0.55485,189800000.0
2008-12-15 18:40:00,0.5549,0.5556,0.5547,0.55555,139000000.0
2008-12-15 18:45:00,0.55555,0.55595,0.55485,0.55555,213600000.0
2008-12-15 18:50:00,0.55555,0.55595,0.5555,0.5555,365400003.0
2008-12-15 18:55:00,0.5555,0.5558,0.55475,0.5551,531000004.0
2008-12-15 19:00:00,0.5551,0.5553,0.55475,0.5548,240600000.0
2008-12-15 19:05:00,0.5548,0.55505,0.55435,0.55495,32400000.0
2008-12-15 19:10:00,0.55505,0.55595,0.55435,0.5549,43800000.0
2008-12-15 19:15:00,0.55485,0.55555,0.55485,0.55555,66600000.0
2008-12-15 19:20:00,0.5556,0.55575,0.55515,0.55545,350799991.0
2008-12-15 19:25:00,0.5555,0.55563,0.5545,0.5553,323400000.0
2008-12-15 19:30:00,0.5554,0.5557,0.55535,0.5555,36200000.0
2008-12-15 19:35:00,0.5555,0.55575,0.5521,0.5521,180800000.0
2008-12-15 19:40:00,0.5535,0.55525,0.55235,0.5542,275600000.0
2008-12-15 19:45:00,0.5542,0.5543,0.55355,0.55405,122400000.0
2008-12-15 19:50:00,0.55405,0.55445,0.55322,0.55401,128200000.0
2008-12-15 19:55:00,0.5541,0.5545,0.55333,0.55395,71800000.0
2008-12-15 20:00:00,0.55375,0.5542,0.5537,0.5538,18400000.0
2008-12-15 20:05:00,0.55405,0.55405,0.5518,0.5526,101600000.0
2008-12-15 20:10:00,0.55236,0.553,0.55191,0.553,188000000.0
2008-12-15 20:15:00,0.55315,0.55355,0.55308,0.55335,48600000.0
2008-12-15 20:20:00,0.55311,0.55395,0.55302,0.55395,39400000.0
2008-12-15 20:25:00,0.5537,0.5537,0.55329,0.5536,42600000.0
2008-12-15 20:30:00,0.55359,0.55372,0.55235,0.55235,70600000.0
2008-12-15 20:35:00,0.55245,0.553,0.55235,0.5524,84600000.0
2008-12-15 20:40:00,0.55245,0.55385,0.55245,0.55376,106000000.0
2008-12-15 20:45:00,0.55335,0.55364,0.55278,0.55313,85600000.0
2008-12-15 20:50:00,0.55318,0.55358,0.55262,0.55285,78600000.0
2008-12-15 20:55:00,0.55287,0.55327,0.55282,0.553,72400000.0
2008-12-15 21:00:00,0.553,0.55313,0.55243,0.55295,61200000.0
2008-12-15 21:05:00,0.5528,0.5533,0.55055,0.55125,98000000.0
2008-12-15 21:10:00,0.55125,0.55235,0.55125,0.55235,91000000.0
2008-12-15 21:15:00,0.55245,0.5532,0.5523,0.55281,64400000.0
2008-12-15 21:20:00,0.5532,0.5532,0.5531,0.5532,72800000.0
2008-12-15 21:25:00,0.55291,0.55335,0.55259,0.5532,91000000.0
2008-12-15 21:30:00,0.55315,0.55315,0.5522,0.55285,27400000.0
2008-12-15 21:35:00,0.55274,0.5529,0.55227,0.55234,40800000.0
2008-12-15 21:40:00,0.55233,0.5528,0.5523,0.5523,28200000.0
2008-12-15 21:45:00,0.5527,0.5527,0.5515,0.55175,92000000.0
2008-12-15 21:50:00,0.55185,0.5519,0.55121,0.55123,25000000.0
2008-12-15 21:55:00,0.5517,0.552,0.5514,0.55175,67600000.0
2008-12-15 22:00:00,0.55175,0.5518,0.55124,0.55175,87600000.0
2008-12-15 22:05:00,0.5516,0.5521,0.5512,0.5521,43200000.0
2008-12-15 22:10:00,0.5521,0.5521,0.55085,0.55105,79600000.0
2008-12-15 22:15:00,0.55105,0.55185,0.55105,0.5516,49000000.0
2008-12-15 22:20:00,0.55165,0.55165,0.55119,0.55129,31200000.0
2008-12-15 22:25:00,0.55143,0.5521,0.55143,0.5521,45600000.0
2008-12-15 22:30:00,0.55215,0.553,0.5521,0.5523,107600000.0
2008-12-15 22:35:00,0.55235,0.55415,0.55235,0.5536,112400000.0
2008-12-15 22:40:00,0.55365,0.55375,0.55305,0.55345,146200000.0
2008-12-15 22:45:00,0.55305,0.5536,0.55295,0.55315,66400000.0
2008-12-15 22:50:00,0.55315,0.55315,0.5526,0.5528,46000000.0
2008-12-15 22:55:00,0.5528,0.5544,0.5528,0.55415,91600000.0
2008-12-15 23:00:00,0.55415,0.5543,0.5536,0.5543,59400000.0
2008-12-15 23:05:00,0.5542,0.5542,0.5531,0.5532,99500000.0
2008-12-15 23:10:00,0.5533,0.55405,0.5525,0.5532,129200000.0
2008-12-15 23:15:00,0.55335,0.55385,0.55335,0.5536,17800000.0
2008-12-15 23:20:00,0.55375,0.55545,0.5536,0.55465,85400000.0
2008-12-15 23:25:00,0.55465,0.55465,0.55407,0.55408,26400000.0
2008-12-15 23:30:00,0.5545,0.5545,0.55366,0.5542,35800000.0
2008-12-15 23:35:00,0.5543,0.5544,0.55357,0.55435,53600000.0
2008-12-15 23:40:00,0.55391,0.55465,0.5539,0.55445,59000000.0
2008-12-15 23:45:00,0.55445,0.55475,0.55361,0.5545,79600000.0
2008-12-15 23:50:00,0.55424,0.55465,0.55405,0.55425,54000000.0
2008-12-15 23:55:00,0.55425,0.5543,0.55366,0.55376,54400000.0
2008-12-16 00:00:00,0.5539,0.55405,0.55361,0.5538,136600000.0
2008-12-16 00:05:00,0.554,0.554,0.55337,0.5538,82000000.0
2008-12-16 00:10:00,0.5538,0.55385,0.5498,0.55345,90900000.0
2008-12-16 00:15:00,0.55345,0.5555,0.55289,0.55445,169000000.0
2008-12-16 00:20:00,0.5547,0.5557,0.55405,0.5544,141600000.0
2008-12-16 00:25:00,0.5545,0.55465,0.55435,0.55435,63200000.0
2008-12-16 00:30:00,0.5544,0.55445,0.55415,0.5543,33200000.0
2008-12-16 00:35:00,0.55415,0.55435,0.55415,0.55425,33400000.0
2008-12-16 00:40:00,0.55435,0.5544,0.55425,0.5544,10000000.0
2008-12-16 00:45:00,0.55435,0.55445,0.55435,0.55445,12600000.0
2008-12-16 00:50:00,0.5543,0.5543,0.5535,0.5535,15800000.0
2008-12-16 00:55:00,0.55318,0.5536,0.55309,0.5534,32000000.0
2008-12-16 01:00:00,0.5535,0.5535,0.55285,0.553,44200000.0
2008-12-16 01:05:00,0.55315,0.5534,0.553,0.5534,24200000.0
2008-12-16 01:10:00,0.5535,0.5535,0.553,0.553,29600000.0
2008-12-16 01:15:00,0.5531,0.55435,0.55285,0.554,55600000.0
2008-12-16 01:20:00,0.554,0.55465,0.55375,0.554,45400000.0
2008-12-16 01:25:00,0.554,0.55455,0.5539,0.5544,45000000.0
2008-12-16 01:30:00,0.55445,0.5546,0.55435,0.55445,43400000.0
2008-12-16 01:35:00,0.55445,0.55465,0.55445,0.55455,29400000.0
2008-12-16 01:40:00,0.5546,0.5547,0.5544,0.5547,40200000.0
2008-12-16 01:45:00,0.5545,0.5547,0.5544,0.5545,78600000.0
2008-12-16 01:50:00,0.55455,0.55458,0.55383,0.55435,73600000.0
2008-12-16 01:55:00,0.5542,0.55445,0.5542,0.5543,51800000.0
2008-12-16 02:00:00,0.5543,0.5544,0.5542,0.5542,38000000.0
2008-12-16 02:05:00,0.5541,0.55415,0.55315,0.55355,311600000.0
2008-12-16 02:10:00,0.5536,0.55395,0.5535,0.5538,167000000.0
2008-12-16 02:15:00,0.55375,0.55405,0.5536,0.55405,55800000.0
2008-12-16 02:20:00,0.5539,0.55405,0.55345,0.5537,48000000.0
2008-12-16 02:25:00,0.55385,0.5539,0.55365,0.5538,52400000.0
2008-12-16 02:30:00,0.5538,0.5541,0.55365,0.5538,40400000.0
2008-12-16 02:35:00,0.5537,0.55385,0.55325,0.55355,103200000.0
2008-12-16 02:40:00,0.55345,0.5536,0.55345,0.55345,21600000.0
2008-12-16 02:45:00,0.5535,0.55375,0.55345,0.55375,21400000.0
2008-12-16 02:50:00,0.55365,0.55395,0.55328,0.55395,66400000.0
2008-12-16 02:55:00,0.55395,0.5543,0.55356,0.5541,115600000.0
2008-12-16 03:00:00,0.5541,0.5552,0.5541,0.5552,71800000.0
2008-12-16 03:05:00,0.5553,0.5555,0.55453,0.55477,221000000.0
2008-12-16 03:10:00,0.555,0.55545,0.5544,0.55535,126400000.0
2008-12-16 03:15:00,0.55525,0.55525,0.55485,0.5551,44400000.0
2008-12-16 03:20:00,0.55525,0.55535,0.5551,0.5552,19800000.0
2008-12-16 03:25:00,0.5554,0.5561,0.5554,0.5557,68000000.0
2008-12-16 03:30:00,0.5557,0.5557,0.55555,0.55565,31000000.0
2008-12-16 03:35:00,0.55555,0.55635,0.55555,0.55595,119800000.0
2008-12-16 03:40:00,0.55615,0.55625,0.5555,0.55555,48000000.0
2008-12-16 03:45:00,0.55565,0.5565,0.55535,0.5565,75400000.0
2008-12-16 03:50:00,0.55665,0.557,0.5559,0.5561,189200000.0
2008-12-16 03:55:00,0.55605,0.55625,0.556,0.5561,54600000.0
2008-12-16 04:00:00,0.55615,0.55615,0.5558,0.5558,32400000.0
2008-12-16 04:05:00,0.5558,0.5559,0.5555,0.5555,101600000.0
2008-12-16 04:10:00,0.5557,0.5565,0.5555,0.556,86200000.0
2008-12-16 04:15:00,0.556,0.55645,0.5558,0.556,71000000.0
2008-12-16 04:20:00,0.55595,0.55645,0.55578,0.55645,53800000.0
2008-12-16 04:25:00,0.55635,0.55635,0.55575,0.5561,50800000.0
2008-12-16 04:30:00,0.55595,0.5562,0.55531,0.55562,114400000.0
2008-12-16 04:35:00,0.55568,0.5562,0.55529,0.5555,114600000.0
2008-12-16 04:40:00,0.556,0.5561,0.55575,0.5558,74800000.0
2008-12-16 04:45:00,0.55575,0.55645,0.55575,0.55605,25200000.0
2008-12-16 04:50:00,0.55605,0.5563,0.55595,0.55615,65600000.0
2008-12-16 04:55:00,0.5562,0.55625,0.55595,0.5561,43400000.0
2008-12-16 05:00:00,0.5562,0.55675,0.55615,0.55675,103800000.0
2008-12-16 05:05:00,0.55675,0.5576,0.5567,0.5572,287200001.0
2008-12-16 05:10:00,0.5572,0.55725,0.5569,0.55705,89400000.0
2008-12-16 05:15:00,0.55705,0.558,0.55705,0.5578,69400000.0
2008-12-16 05:20:00,0.5579,0.55835,0.5578,0.55825,118800000.0
2008-12-16 05:25:00,0.5582,0.55865,0.5582,0.5582,111600000.0
2008-12-16 05:30:00,0.5582,0.55875,0.55785,0.55785,121000000.0
2008-12-16 05:35:00,0.5575,0.55845,0.5573,0.55835,105200000.0
2008-12-16 05:40:00,0.55835,0.5588,0.55815,0.5584,71600000.0
2008-12-16 05:45:00,0.5584,0.5584,0.55735,0.55765,63400000.0
2008-12-16 05:50:00,0.55765,0.5582,0.55765,0.55785,68000000.0
2008-12-16 05:55:00,0.55785,0.55855,0.55785,0.55845,75800000.0
2008-12-16 06:00:00,0.5584,0.5587,0.5583,0.5586,46800000.0
2008-12-16 06:05:00,0.5585,0.5587,0.5583,0.5587,58000000.0
2008-12-16 06:10:00,0.5587,0.5592,0.55802,0.55895,176200000.0
2008-12-16 06:15:00,0.55895,0.55925,0.55885,0.55895,26600000.0
2008-12-16 06:20:00,0.55895,0.55925,0.55895,0.55895,59800000.0
2008-12-16 06:25:00,0.55885,0.55945,0.55865,0.55885,63600000.0
2008-12-16 06:30:00,0.55885,0.55885,0.5574,0.55815,130400000.0
2008-12-16 06:35:00,0.55815,0.5589,0.55815,0.5588,61600000.0
2008-12-16 06:40:00,0.55895,0.5591,0.5584,0.5586,143200000.0
2008-12-16 06:45:00,0.5585,0.5586,0.5577,0.5581,106600000.0
2008-12-16 06:50:00,0.558,0.55905,0.55785,0.559,172800000.0
2008-12-16 06:55:00,0.559,0.55915,0.55865,0.5588,50800000.0
2008-12-16 07:00:00,0.55875,0.55915,0.55849,0.55852,46200000.0
2008-12-16 07:05:00,0.55915,0.55915,0.55875,0.55875,24800000.0
2008-12-16 07:10:00,0.55858,0.5591,0.55824,0.5588,57600000.0
2008-12-16 07:15:00,0.5588,0.559,0.55834,0.5588,78200000.0
2008-12-16 07:20:00,0.5587,0.5589,0.55801,0.55875,54400000.0
2008-12-16 07:25:00,0.5587,0.55915,0.5587,0.55915,30000000.0
2008-12-16 07:30:00,0.55935,0.5594,0.55894,0.5594,57000000.0
2008-12-16 07:35:00,0.55913,0.5595,0.55877,0.55905,58200000.0
2008-12-16 07:40:00,0.55905,0.55935,0.55875,0.55885,45800000.0
2008-12-16 07:45:00,0.55885,0.55885,0.5581,0.55855,72400000.0
2008-12-16 07:50:00,0.55855,0.55855,0.5578,0.5578,48400000.0
2008-12-16 07:55:00,0.5578,0.5579,0.5578,0.5579,23600000.0
2008-12-16 08:00:00,0.55759,0.55813,0.55752,0.5579,70800000.0
2008-12-16 08:05:00,0.5577,0.5578,0.5575,0.5575,250200000.0
2008-12-16 08:10:00,0.5575,0.5579,0.5571,0.5573,294200001.0
2008-12-16 08:15:00,0.5573,0.5576,0.557,0.5571,103800000.0
2008-12-16 08:20:00,0.55705,0.5575,0.5569,0.5571,135600000.0
2008-12-16 08:25:00,0.55705,0.5577,0.5569,0.55735,127400000.0
2008-12-16 08:30:00,0.5573,0.5573,0.5558,0.55685,303600000.0
2008-12-16 08:35:00,0.5566,0.55765,0.55635,0.55713,110400003.0
2008-12-16 08:40:00,0.5576,0.5576,0.55653,0.557,37800000.0
2008-12-16 08:45:00,0.557,0.5571,0.55695,0.55705,23000000.0
2008-12-16 08:50:00,0.55695,0.55735,0.55685,0.5569,60800000.0
2008-12-16 08:55:00,0.5574,0.55745,0.55695,0.557,146600000.0
2008-12-16 09:00:00,0.55705,0.5574,0.55705,0.5571,65800000.0
2008-12-16 09:05:00,0.5571,0.55735,0.55695,0.55725,100400000.0
2008-12-16 09:10:00,0.55725,0.55745,0.55705,0.55745,98200000.0
2008-12-16 09:15:00,0.55745,0.558,0.55735,0.558,123800000.0
2008-12-16 09:20:00,0.55795,0.55795,0.5573,0.5575,81200000.0
2008-12-16 09:25:00,0.55775,0.5586,0.55665,0.55725,695400000.0
2008-12-16 09:30:00,0.5572,0.55725,0.5566,0.5571,109200000.0
2008-12-16 09:35:00,0.5571,0.55755,0.5568,0.5573,344200000.0
2008-12-16 09:40:00,0.5573,0.55745,0.55674,0.55702,294800000.0
2008-12-16 09:45:00,0.55705,0.5575,0.55705,0.5575,21800000.0
2008-12-16 09:50:00,0.5575,0.558,0.55715,0.55795,106700000.0
2008-12-16 09:55:00,0.55765,0.55835,0.55726,0.55825,92400000.0
2008-12-16 10:00:00,0.5582,0.5582,0.55725,0.55785,92200000.0
2008-12-16 10:05:00,0.55795,0.55865,0.55795,0.5583,61400000.0
2008-12-16 10:10:00,0.55865,0.5588,0.55811,0.55855,131000000.0
2008-12-16 10:15:00,0.55865,0.5588,0.55758,0.55795,354400000.0
2008-12-16 10:20:00,0.55785,0.55825,0.5573,0.5579,159200000.0
2008-12-16 10:25:00,0.5579,0.558,0.55785,0.5579,214200000.0
2008-12-16 10:30:00,0.5579,0.5583,0.5572,0.5578,162400000.0
2008-12-16 10:35:00,0.55775,0.55815,0.55695,0.5575,690200000.0
2008-12-16 10:40:00,0.5575,0.5575,0.5568,0.5572,164000000.0
2008-12-16 10:45:00,0.55725,0.55735,0.55685,0.55695,82600000.0
2008-12-16 10:50:00,0.55695,0.55715,0.55655,0.5569,126600000.0
2008-12-16 10:55:00,0.5569,0.5573,0.55655,0.5566,140200000.0
2008-12-16 11:00:00,0.5566,0.5569,0.5565,0.5568,195400000.0
2008-12-16 11:05:00,0.55685,0.557,0.5562,0.5565,224000000.0
2008-12-16 11:10:00,0.5565,0.55765,0.5559,0.55755,225800000.0
2008-12-16 11:15:00,0.55765,0.558,0.55735,0.55745,170000000.0
2008-12-16 11:20:00,0.55745,0.55765,0.5574,0.55765,126800001.0
2008-12-16 11:25:00,0.55765,0.55775,0.55745,0.55775,129000000.0
2008-12-16 11:30:00,0.55755,0.55845,0.55725,0.55795,477800000.0
2008-12-16 11:35:00,0.5581,0.5582,0.5565,0.55675,288200000.0
2008-12-16 11:40:00,0.55675,0.55845,0.5567,0.55845,169800000.0
2008-12-16 11:45:00,0.5585,0.5586,0.55764,0.55775,54800000.0
2008-12-16 11:50:00,0.55805,0.55825,0.5559,0.5568,378000000.0
2008-12-16 11:55:00,0.55685,0.5594,0.55685,0.5583,340400000.0
2008-12-16 12:00:00,0.55865,0.5591,0.5576,0.5577,148400000.0
2008-12-16 12:05:00,0.55795,0.5586,0.5575,0.5585,180400000.0
2008-12-16 12:10:00,0.55865,0.55935,0.55825,0.5586,501200000.0
2008-12-16 12:15:00,0.55855,0.5587,0.55635,0.5577,256100000.0
2008-12-16 12:20:00,0.5576,0.55875,0.5576,0.5584,183200000.0
2008-12-16 12:25:00,0.5584,0.55875,0.55805,0.55875,101400000.0
2008-12-16 12:30:00,0.5586,0.5586,0.55769,0.5581,198400001.0
2008-12-16 12:35:00,0.55805,0.5584,0.5579,0.5581,132600000.0
2008-12-16 12:40:00,0.5581,0.55815,0.55755,0.5577,112600000.0
2008-12-16 12:45:00,0.55765,0.55795,0.5575,0.5575,218000000.0
2008-12-16 12:50:00,0.5575,0.5579,0.55734,0.55775,102000000.0
2008-12-16 12:55:00,0.5579,0.558,0.55755,0.55775,99600000.0
2008-12-16 13:00:00,0.5577,0.55865,0.5577,0.55855,76400000.0
2008-12-16 13:05:00,0.55855,0.5586,0.5581,0.5584,327200000.0
2008-12-16 13:10:00,0.55835,0.55835,0.558,0.5582,549799997.0
2008-12-16 13:15:00,0.55825,0.5585,0.55795,0.5585,54200000.0
2008-12-16 13:20:00,0.5585,0.55915,0.55805,0.55847,214800000.0
2008-12-16 13:25:00,0.55855,0.55895,0.55855,0.55865,478199996.0
2008-12-16 13:30:00,0.5587,0.55885,0.5584,0.5584,559600000.0
2008-12-16 13:35:00,0.5584,0.55875,0.5584,0.5586,116200000.0
2008-12-16 13:40:00,0.5586,0.5586,0.55806,0.55844,107600000.0
2008-12-16 13:45:00,0.55849,0.5586,0.55775,0.55815,132400000.0
2008-12-16 13:50:00,0.55815,0.55835,0.5556,0.55705,224200000.0
2008-12-16 13:55:00,0.55705,0.5586,0.55705,0.5586,358599998.0
2008-12-16 14:00:00,0.55865,0.5601,0.55825,0.5595,348800002.0
2008-12-16 14:05:00,0.5595,0.5595,0.55835,0.5588,172000000.0
2008-12-16 14:10:00,0.5586,0.55865,0.5582,0.5586,649099996.0
2008-12-16 14:15:00,0.55865,0.5589,0.55855,0.5589,87400000.0
2008-12-16 14:20:00,0.55855,0.55925,0.55855,0.559,84200000.0
2008-12-16 14:25:00,0.55855,0.5594,0.55855,0.5594,388800001.0
2008-12-16 14:30:00,0.55935,0.5598,0.55935,0.55945,229200001.0
2008-12-16 14:35:00,0.55945,0.561,0.55945,0.5607,354200000.0
2008-12-16 14:40:00,0.5606,0.5613,0.5606,0.5608,393800000.0
2008-12-16 14:45:00,0.5608,0.5612,0.5608,0.5612,222200000.0
2008-12-16 14:50:00,0.5611,0.5614,0.5607,0.5607,285199999.0
2008-12-16 14:55:00,0.5607,0.5608,0.5604,0.5605,263800000.0
2008-12-16 15:00:00,0.5605,0.5609,0.5605,0.5609,102400000.0
2008-12-16 15:05:00,0.5609,0.56305,0.5609,0.56305,680900019.0
2008-12-16 15:10:00,0.56235,0.5633,0.5622,0.5627,1199800006.0
2008-12-16 15:15:00,0.5629,0.564,0.5626,0.56385,594599994.0
2008-12-16 15:20:00,0.564,0.56465,0.56385,0.5642,511800000.0
2008-12-16 15:25:00,0.5642,0.5642,0.5631,0.5632,603000017.0
2008-12-16 15:30:00,0.5632,0.56435,0.5632,0.5638,330400000.0
2008-12-16 15:35:00,0.5638,0.5641,0.56355,0.5637,136000000.0
2008-12-16 15:40:00,0.5637,0.5643,0.56345,0.5637,366800000.0
2008-12-16 15:45:00,0.56365,0.56435,0.56335,0.56435,355200000.0
2008-12-16 15:50:00,0.56435,0.56435,0.5637,0.5638,111600000.0
2008-12-16 15:55:00,0.5638,0.5646,0.5638,0.56425,342000002.0
2008-12-16 16:00:00,0.56425,0.56455,0.56415,0.56425,118200000.0
2008-12-16 16:05:00,0.56425,0.56425,0.56345,0.5636,411200000.0
2008-12-16 16:10:00,0.5637,0.5639,0.56365,0.5639,71600000.0
2008-12-16 16:15:00,0.5639,0.5643,0.56345,0.56415,353000000.0
2008-12-16 16:20:00,0.56415,0.56485,0.5641,0.56435,197200000.0
2008-12-16 16:25:00,0.56435,0.56535,0.564,0.56535,218400000.0
2008-12-16 16:30:00,0.5656,0.56585,0.5651,0.56555,273200000.0
2008-12-16 16:35:00,0.5655,0.5655,0.5643,0.5647,732399999.0
2008-12-16 16:40:00,0.5648,0.565,0.5638,0.5641,434900000.0
2008-12-16 16:45:00,0.5641,0.56455,0.5637,0.5637,253200000.0
2008-12-16 16:50:00,0.5638,0.5652,0.5638,0.5651,460400000.0
2008-12-16 16:55:00,0.56505,0.5658,0.5646,0.5648,627599998.0
2008-12-16 17:00:00,0.5648,0.5652,0.56325,0.5637,909199998.0
2008-12-16 17:05:00,0.5637,0.56415,0.5632,0.56355,483000000.0
2008-12-16 17:10:00,0.56355,0.56415,0.56305,0.56375,829599999.0
2008-12-16 17:15:00,0.56385,0.56385,0.56255,0.563,492400000.0
2008-12-16 17:20:00,0.563,0.56345,0.56245,0.56325,453000000.0
2008-12-16 17:25:00,0.56325,0.564,0.56325,0.564,436000000.0
2008-12-16 17:30:00,0.564,0.5642,0.56305,0.56305,482799998.0
2008-12-16 17:35:00,0.56305,0.5635,0.5629,0.56345,278800000.0
2008-12-16 17:40:00,0.56435,0.56465,0.5634,0.5639,735000000.0
2008-12-16 17:45:00,0.5639,0.5639,0.56335,0.56345,343400000.0
2008-12-16 17:50:00,0.56355,0.5638,0.56335,0.56335,306000000.0
2008-12-16 17:55:00,0.56335,0.5639,0.563,0.5635,546400000.0
2008-12-16 18:00:00,0.56345,0.56395,0.5634,0.5638,856199988.0
2008-12-16 18:05:00,0.5638,0.5642,0.56325,0.56341,546399999.0
2008-12-16 18:10:00,0.56385,0.5645,0.5638,0.56425,614400000.0
2008-12-16 18:15:00,0.5642,0.5645,0.5641,0.5641,676600000.0
2008-12-16 18:20:00,0.5641,0.56465,0.5641,0.5643,828400004.0
2008-12-16 18:25:00,0.5643,0.56475,0.5642,0.5642,592400002.0
2008-12-16 18:30:00,0.5642,0.56495,0.5642,0.5644,783999997.0
2008-12-16 18:35:00,0.56445,0.56485,0.5644,0.5648,703999990.0
2008-12-16 18:40:00,0.5647,0.56535,0.56465,0.5651,547199999.0
2008-12-16 18:45:00,0.56505,0.56655,0.56505,0.5659,1015999998.0
2008-12-16 18:50:00,0.5659,0.56595,0.56535,0.5655,702199988.0
2008-12-16 18:55:00,0.5655,0.5656,0.56465,0.56485,459400006.0
2008-12-16 19:00:00,0.56485,0.5652,0.5648,0.56505,107800000.0
2008-12-16 19:05:00,0.5651,0.56555,0.56485,0.565,153600000.0
2008-12-16 19:10:00,0.56524,0.56556,0.56473,0.5653,128600000.0
2008-12-16 19:15:00,0.5654,0.56575,0.56488,0.56532,95000000.0
2008-12-16 19:20:00,0.5655,0.5655,0.5642,0.5647,401600017.0
2008-12-16 19:25:00,0.56475,0.56585,0.56475,0.56565,155200000.0
2008-12-16 19:30:00,0.5656,0.5657,0.56476,0.5657,60000000.0
2008-12-16 19:35:00,0.5659,0.5659,0.56488,0.56547,110800000.0
2008-12-16 19:40:00,0.5656,0.5656,0.56494,0.56506,85000000.0
2008-12-16 19:45:00,0.5655,0.5656,0.56481,0.56555,135800001.0
2008-12-16 19:50:00,0.5655,0.5659,0.56513,0.5657,117600000.0
2008-12-16 19:55:00,0.56565,0.5657,0.56485,0.56565,105200000.0
2008-12-16 20:00:00,0.5656,0.5658,0.56524,0.5654,210400000.0
2008-12-16 20:05:00,0.5655,0.5663,0.56523,0.5657,306800004.0
2008-12-16 20:10:00,0.5657,0.56625,0.5655,0.5659,170200000.0
2008-12-16 20:15:00,0.5661,0.5664,0.5659,0.56625,78200000.0
2008-12-16 20:20:00,0.56625,0.56625,0.56559,0.5659,22200000.0
2008-12-16 20:25:00,0.5659,0.5659,0.56507,0.56528,78400000.0
2008-12-16 20:30:00,0.56516,0.56585,0.56484,0.56494,600999998.0
2008-12-16 20:35:00,0.56535,0.56545,0.56478,0.5654,50400000.0
2008-12-16 20:40:00,0.5654,0.5663,0.5654,0.56605,99600000.0
2008-12-16 20:45:00,0.5658,0.56605,0.5655,0.5658,205800000.0
2008-12-16 20:50:00,0.5658,0.5658,0.56515,0.56515,61400000.0
2008-12-16 20:55:00,0.56515,0.56515,0.56485,0.56491,58200000.0
2008-12-16 21:00:00,0.56515,0.56545,0.56495,0.565,84800000.0
2008-12-16 21:05:00,0.565,0.56505,0.56415,0.5643,197600000.0
2008-12-16 21:10:00,0.5643,0.56445,0.5641,0.5641,51800000.0
2008-12-16 21:15:00,0.5641,0.5641,0.5641,0.5641,22400000.0
2008-12-16 21:20:00,0.5641,0.57185,0.5625,0.571,529349999.0
2008-12-16 21:25:00,0.571,0.5719,0.56725,0.5704,505000000.0
2008-12-16 21:30:00,0.5704,0.5748,0.57015,0.5748,386600000.0
2008-12-16 21:35:00,0.5749,0.5789,0.5722,0.5728,490019999.0
2008-12-16 21:40:00,0.5733,0.57495,0.57275,0.5736,315400000.0
2008-12-16 21:45:00,0.57365,0.57375,0.57085,0.5726,422800002.0
2008-12-16 21:50:00,0.57245,0.5729,0.572,0.5726,224600000.0
2008-12-16 21:55:00,0.5726,0.57395,0.5723,0.57335,614800000.0
2008-12-16 22:00:00,0.5731,0.57345,0.57155,0.5722,391800000.0
2008-12-16 22:05:00,0.5723,0.5725,0.57205,0.57215,203800000.0
2008-12-16 22:10:00,0.57215,0.5737,0.57215,0.5734,298200000.0
2008-12-16 22:15:00,0.5735,0.57675,0.5734,0.5759,210200000.0
2008-12-16 22:20:00,0.57595,0.57705,0.57495,0.57665,219000000.0
2008-12-16 22:25:00,0.57675,0.5785,0.5757,0.5776,887900008.0
2008-12-16 22:30:00,0.57755,0.5778,0.5746,0.5746,414000000.0
2008-12-16 22:35:00,0.5747,0.57685,0.57455,0.5767,292600001.0
2008-12-16 22:40:00,0.57665,0.5769,0.57605,0.57625,96800000.0
2008-12-16 22:45:00,0.5762,0.5768,0.57575,0.5759,78200000.0
2008-12-16 22:50:00,0.5764,0.57855,0.57605,0.5785,212600000.0
2008-12-16 22:55:00,0.5785,0.5795,0.5785,0.5792,119400000.0
2008-12-16 23:00:00,0.5789,0.5795,0.57845,0.5788,256600000.0
2008-12-16 23:05:00,0.5788,0.579,0.5779,0.57865,100800000.0
2008-12-16 23:10:00,0.5788,0.57895,0.5781,0.5787,150400000.0
2008-12-16 23:15:00,0.5787,0.579,0.578,0.57825,146800000.0
2008-12-16 23:20:00,0.5784,0.5787,0.57785,0.57785,84400000.0
2008-12-16 23:25:00,0.578,0.5785,0.5777,0.5777,258400000.0
2008-12-16 23:30:00,0.57825,0.5785,0.5776,0.57815,159200000.0
2008-12-16 23:35:00,0.57835,0.57875,0.57775,0.57785,98000000.0
2008-12-16 23:40:00,0.5778,0.5779,0.57755,0.57785,150800000.0
2008-12-16 23:45:00,0.5779,0.5783,0.5775,0.578,204800000.0
2008-12-16 23:50:00,0.5781,0.5782,0.57765,0.57765,91800000.0
2008-12-16 23:55:00,0.5776,0.5785,0.5776,0.57835,135400000.0
2008-12-17 00:00:00,0.57815,0.57885,0.5781,0.57865,171800000.0
2008-12-17 00:05:00,0.57865,0.57865,0.5783,0.5783,221600000.0
2008-12-17 00:10:00,0.5783,0.5783,0.5778,0.5778,344200001.0
2008-12-17 00:15:00,0.5778,0.57795,0.57762,0.5778,200999999.0
2008-12-17 00:20:00,0.57805,0.5781,0.57755,0.5777,184000000.0
2008-12-17 00:25:00,0.57775,0.5785,0.5776,0.57835,175200000.0
2008-12-17 00:30:00,0.5783,0.5783,0.5779,0.57805,136400000.0
2008-12-17 00:35:00,0.57785,0.5784,0.5776,0.57835,255400000.0
2008-12-17 00:40:00,0.57835,0.5784,0.57708,0.57742,96400000.0
2008-12-17 00:45:00,0.5781,0.57835,0.5779,0.57815,70400000.0
2008-12-17 00:50:00,0.578,0.57835,0.57785,0.5779,193600000.0
2008-12-17 00:55:00,0.57765,0.5781,0.57752,0.57766,74800000.0
2008-12-17 01:00:00,0.5781,0.5789,0.5781,0.5787,131200000.0
2008-12-17 01:05:00,0.5787,0.5792,0.57845,0.57895,120000000.0
2008-12-17 01:10:00,0.579,0.57965,0.5786,0.5793,145800000.0
2008-12-17 01:15:00,0.57925,0.57945,0.57915,0.57935,67000000.0
2008-12-17 01:20:00,0.57935,0.5795,0.57889,0.5791,65200000.0
2008-12-17 01:25:00,0.57912,0.5794,0.5779,0.5781,242000000.0
2008-12-17 01:30:00,0.5782,0.5784,0.578,0.57815,93600000.0
2008-12-17 01:35:00,0.5782,0.5784,0.57787,0.57787,50000000.0
2008-12-17 01:40:00,0.578,0.57815,0.5774,0.57815,216400000.0
2008-12-17 01:45:00,0.57815,0.5789,0.57815,0.5789,50600000.0
2008-12-17 01:50:00,0.57885,0.57885,0.57845,0.5785,89600000.0
2008-12-17 01:55:00,0.5784,0.5785,0.5776,0.5783,58600000.0
2008-12-17 02:00:00,0.5785,0.5785,0.5779,0.57795,110000000.0
2008-12-17 02:05:00,0.57795,0.5782,0.5776,0.5782,137200000.0
2008-12-17 02:10:00,0.5783,0.57835,0.5778,0.578,60600000.0
2008-12-17 02:15:00,0.57787,0.57835,0.57741,0.578,117600000.0
2008-12-17 02:20:00,0.578,0.57815,0.5773,0.57805,193400000.0
2008-12-17 02:25:00,0.57795,0.57805,0.5776,0.5776,106400000.0
2008-12-17 02:30:00,0.57785,0.57795,0.57775,0.57795,29800000.0
2008-12-17 02:35:00,0.57756,0.57795,0.5768,0.5779,166800000.0
2008-12-17 02:40:00,0.57785,0.5782,0.57775,0.5782,162800000.0
2008-12-17 02:45:00,0.5782,0.57825,0.5779,0.5779,94000000.0
2008-12-17 02:50:00,0.5779,0.57825,0.57785,0.5781,172799999.0
2008-12-17 02:55:00,0.57815,0.5787,0.57805,0.57855,428600000.0
2008-12-17 03:00:00,0.5786,0.5789,0.57805,0.57805,98600000.0
2008-12-17 03:05:00,0.57815,0.5782,0.57755,0.57777,181400000.0
2008-12-17 03:10:00,0.5781,0.57835,0.5774,0.57795,405400000.0
2008-12-17 03:15:00,0.57746,0.57835,0.57746,0.57835,96200000.0
2008-12-17 03:20:00,0.57795,0.5784,0.57734,0.578,191000000.0
2008-12-17 03:25:00,0.5782,0.57825,0.5779,0.5781,87600000.0
2008-12-17 03:30:00,0.57815,0.5783,0.57749,0.57815,93800000.0
2008-12-17 03:35:00,0.5783,0.57845,0.5781,0.5783,74400000.0
2008-12-17 03:40:00,0.57825,0.57835,0.5781,0.5783,43400000.0
2008-12-17 03:45:00,0.57835,0.57845,0.57825,0.5783,33000000.0
2008-12-17 03:50:00,0.57835,0.5791,0.57825,0.5789,202400000.0
2008-12-17 03:55:00,0.57895,0.57915,0.57865,0.57865,127000000.0
2008-12-17 04:00:00,0.57865,0.5788,0.57825,0.57865,161600000.0
2008-12-17 04:05:00,0.57865,0.57925,0.5786,0.57905,151200000.0
2008-12-17 04:10:00,0.579,0.5793,0.57885,0.579,110000000.0
2008-12-17 04:15:00,0.57895,0.57895,0.57835,0.57875,53600000.0
2008-12-17 04:20:00,0.5788,0.57905,0.57855,0.57865,71200000.0
2008-12-17 04:25:00,0.57865,0.57895,0.57855,0.5786,52600000.0
2008-12-17 04:30:00,0.57875,0.57955,0.57875,0.57955,68200000.0
2008-12-17 04:35:00,0.57965,0.58045,0.5792,0.58045,96200000.0
2008-12-17 04:40:00,0.58045,0.5806,0.5783,0.5796,254800000.0
2008-12-17 04:45:00,0.57965,0.57975,0.57905,0.5795,200800000.0
2008-12-17 04:50:00,0.57965,0.58065,0.57955,0.57995,341200000.0
2008-12-17 04:55:00,0.58005,0.58035,0.57975,0.58015,345000000.0
2008-12-17 05:00:00,0.58015,0.58025,0.57995,0.57995,206400000.0
2008-12-17 05:05:00,0.57995,0.58015,0.57995,0.58005,158600000.0
2008-12-17 05:10:00,0.58005,0.5808,0.58005,0.58065,270600000.0
2008-12-17 05:15:00,0.58065,0.581,0.58025,0.58045,274600000.0
2008-12-17 05:20:00,0.58055,0.58055,0.58005,0.58045,193000000.0
2008-12-17 05:25:00,0.58055,0.58125,0.58025,0.58105,205600000.0
2008-12-17 05:30:00,0.581,0.58145,0.581,0.5812,202800000.0
2008-12-17 05:35:00,0.58115,0.58115,0.58015,0.5803,287200000.0
2008-12-17 05:40:00,0.5803,0.58045,0.57985,0.58035,199400001.0
2008-12-17 05:45:00,0.58055,0.58075,0.58,0.58075,94600000.0
2008-12-17 05:50:00,0.58075,0.5808,0.58015,0.58035,140600000.0
2008-12-17 05:55:00,0.58035,0.5807,0.58,0.5803,118400000.0
2008-12-17 06:00:00,0.5801,0.5803,0.57945,0.5798,230600000.0
2008-12-17 06:05:00,0.5799,0.5801,0.57955,0.5798,119200000.0
2008-12-17 06:10:00,0.57985,0.58015,0.5797,0.58005,223600000.0
2008-12-17 06:15:00,0.58,0.5813,0.58,0.5808,168100000.0
2008-12-17 06:20:00,0.58075,0.58075,0.58035,0.58075,104000000.0
2008-12-17 06:25:00,0.5808,0.58105,0.58013,0.58058,298600000.0
2008-12-17 06:30:00,0.58095,0.58115,0.58042,0.58105,158200000.0
2008-12-17 06:35:00,0.581,0.5824,0.58095,0.58195,339000000.0
2008-12-17 06:40:00,0.58195,0.58355,0.58124,0.5819,602000000.0
2008-12-17 06:45:00,0.5819,0.58335,0.5818,0.5832,269700000.0
2008-12-17 06:50:00,0.5831,0.5851,0.58295,0.5842,399800000.0
2008-12-17 06:55:00,0.5843,0.5843,0.5816,0.5816,160400000.0
2008-12-17 07:00:00,0.58175,0.58215,0.58138,0.58175,81400000.0
2008-12-17 07:05:00,0.58195,0.58225,0.58055,0.58055,108800000.0
2008-12-17 07:10:00,0.58065,0.581,0.57985,0.5807,197400000.0
2008-12-17 07:15:00,0.5809,0.5815,0.5808,0.5813,84000000.0
2008-12-17 07:20:00,0.5813,0.58135,0.58115,0.5812,81400000.0
2008-12-17 07:25:00,0.58115,0.5814,0.5806,0.5812,126000000.0
2008-12-17 07:30:00,0.5811,0.58135,0.58076,0.58108,103200000.0
2008-12-17 07:35:00,0.58107,0.5817,0.58076,0.58145,63200000.0
2008-12-17 07:40:00,0.58155,0.5816,0.58097,0.58115,84800000.0
2008-12-17 07:45:00,0.58115,0.58115,0.57985,0.5806,180900000.0
2008-12-17 07:50:00,0.5806,0.58068,0.58001,0.58019,98200000.0
2008-12-17 07:55:00,0.58032,0.58145,0.5801,0.5811,255600000.0
2008-12-17 08:00:00,0.58125,0.58125,0.58115,0.58115,41400000.0
2008-12-17 08:05:00,0.58115,0.5812,0.5811,0.5811,49200000.0
2008-12-17 08:10:00,0.5811,0.5811,0.57975,0.5801,139800000.0
2008-12-17 08:15:00,0.5801,0.5801,0.57885,0.57945,213200000.0
2008-12-17 08:20:00,0.5796,0.5796,0.57787,0.57787,84200000.0
2008-12-17 08:25:00,0.5787,0.57905,0.57785,0.57905,129000000.0
2008-12-17 08:30:00,0.57905,0.57915,0.5785,0.5789,88000000.0
2008-12-17 08:35:00,0.579,0.579,0.57795,0.57805,190800000.0
2008-12-17 08:40:00,0.5781,0.57905,0.5781,0.57869,109200000.0
2008-12-17 08:45:00,0.5787,0.57882,0.57755,0.5784,289899998.0
2008-12-17 08:50:00,0.57845,0.5792,0.57835,0.57857,163600000.0
2008-12-17 08:55:00,0.5791,0.58045,0.5791,0.58005,257000000.0
2008-12-17 09:00:00,0.58015,0.58355,0.57995,0.5824,451600000.0
2008-12-17 09:05:00,0.5826,0.5844,0.5826,0.58415,879200000.0
2008-12-17 09:10:00,0.58425,0.58485,0.5826,0.5843,486600000.0
2008-12-17 09:15:00,0.5843,0.5843,0.58095,0.5829,1051999992.0
2008-12-17 09:20:00,0.5829,0.5837,0.5813,0.5837,230400000.0
2008-12-17 09:25:00,0.5838,0.58385,0.5825,0.5825,310599999.0
2008-12-17 09:30:00,0.5825,0.58325,0.5824,0.5825,682400000.0
2008-12-17 09:35:00,0.5825,0.58275,0.582,0.582,735799994.0
2008-12-17 09:40:00,0.5821,0.58235,0.58115,0.582,405800003.0
2008-12-17 09:45:00,0.582,0.58245,0.58175,0.58235,155200000.0
2008-12-17 09:50:00,0.58245,0.5834,0.58225,0.5826,335400000.0
2008-12-17 09:55:00,0.5826,0.5832,0.5825,0.58265,93400000.0
2008-12-17 10:00:00,0.58275,0.58315,0.58245,0.5828,119000000.0
2008-12-17 10:05:00,0.5828,0.58315,0.58225,0.58295,408600000.0
2008-12-17 10:10:00,0.583,0.58425,0.58295,0.5833,319400000.0
2008-12-17 10:15:00,0.5834,0.5837,0.58275,0.58345,176800000.0
2008-12-17 10:20:00,0.5834,0.58405,0.5831,0.5836,377000000.0
2008-12-17 10:25:00,0.5838,0.5839,0.58255,0.5831,447600000.0
2008-12-17 10:30:00,0.58305,0.5835,0.58065,0.58145,401380000.0
2008-12-17 10:35:00,0.58155,0.5821,0.58145,0.58175,303200000.0
2008-12-17 10:40:00,0.58175,0.58235,0.58145,0.58195,380200000.0
2008-12-17 10:45:00,0.582,0.5823,0.58116,0.582,498200000.0
2008-12-17 10:50:00,0.5822,0.58285,0.582,0.5826,575400002.0
2008-12-17 10:55:00,0.5826,0.5826,0.5821,0.5821,502799998.0
2008-12-17 11:00:00,0.5821,0.58215,0.5814,0.5815,203600000.0
2008-12-17 11:05:00,0.5815,0.58285,0.5815,0.58255,399100000.0
2008-12-17 11:10:00,0.5825,0.58265,0.58095,0.5813,413200000.0
2008-12-17 11:15:00,0.58125,0.58185,0.5808,0.58145,230000000.0
2008-12-17 11:20:00,0.5813,0.58265,0.581,0.5826,528000000.0
2008-12-17 11:25:00,0.5826,0.583,0.5819,0.5827,324900000.0
2008-12-17 11:30:00,0.5827,0.583,0.5813,0.5828,257800000.0
2008-12-17 11:35:00,0.58275,0.58305,0.5814,0.5823,505800000.0
2008-12-17 11:40:00,0.5823,0.5823,0.58115,0.58205,175320000.0
2008-12-17 11:45:00,0.58205,0.58245,0.5817,0.58205,218600000.0
2008-12-17 11:50:00,0.58205,0.5826,0.5816,0.5816,134000000.0
2008-12-17 11:55:00,0.58175,0.58255,0.5814,0.5815,209900000.0
2008-12-17 12:00:00,0.58165,0.58185,0.5814,0.5816,179800000.0
2008-12-17 12:05:00,0.5816,0.58165,0.57975,0.58085,383800000.0
2008-12-17 12:10:00,0.58085,0.5809,0.58,0.58045,594400000.0
2008-12-17 12:15:00,0.5805,0.5808,0.58,0.5804,112400000.0
2008-12-17 12:20:00,0.57996,0.5806,0.57972,0.5802,171000000.0
2008-12-17 12:25:00,0.5802,0.5802,0.57815,0.5783,702600000.0
2008-12-17 12:30:00,0.5783,0.5812,0.5783,0.5807,455500000.0
2008-12-17 12:35:00,0.58065,0.58125,0.5804,0.58105,240200000.0
2008-12-17 12:40:00,0.58105,0.5814,0.581,0.58125,105200000.0
2008-12-17 12:45:00,0.58125,0.58136,0.58077,0.58077,542700009.0
2008-12-17 12:50:00,0.58123,0.58155,0.5808,0.58105,697400012.0
2008-12-17 12:55:00,0.58105,0.5817,0.58055,0.58155,215600000.0
2008-12-17 13:00:00,0.5814,0.58165,0.5812,0.5812,679400000.0
2008-12-17 13:05:00,0.5811,0.5811,0.58035,0.5806,130000000.0
2008-12-17 13:10:00,0.58069,0.5814,0.58045,0.58085,70200000.0
2008-12-17 13:15:00,0.58065,0.58135,0.58047,0.58107,376800000.0
2008-12-17 13:20:00,0.5809,0.58185,0.5808,0.58105,234600000.0
2008-12-17 13:25:00,0.58115,0.58165,0.58115,0.5812,132800000.0
2008-12-17 13:30:00,0.5812,0.5816,0.5811,0.5816,137000000.0
2008-12-17 13:35:00,0.58155,0.58163,0.58105,0.58163,109400000.0
2008-12-17 13:40:00,0.58161,0.5817,0.58114,0.58155,118600000.0
2008-12-17 13:45:00,0.58155,0.5821,0.58135,0.5819,106200000.0
2008-12-17 13:50:00,0.58185,0.5822,0.5816,0.5819,138200000.0
2008-12-17 13:55:00,0.5819,0.5819,0.581,0.5815,1631600032.0
2008-12-17 14:00:00,0.5816,0.5817,0.5809,0.5813,96600000.0
2008-12-17 14:05:00,0.58115,0.58145,0.5811,0.5811,58400000.0
2008-12-17 14:10:00,0.5811,0.5811,0.5784,0.5791,641400004.0
2008-12-17 14:15:00,0.5791,0.58045,0.5791,0.57985,126600001.0
2008-12-17 14:20:00,0.57985,0.58005,0.57875,0.5792,343400000.0
2008-12-17 14:25:00,0.5791,0.5794,0.5788,0.5788,222000000.0
2008-12-17 14:30:00,0.5788,0.5789,0.5777,0.57785,574200000.0
2008-12-17 14:35:00,0.5779,0.5781,0.5775,0.5776,155200000.0
2008-12-17 14:40:00,0.5775,0.57815,0.57575,0.5781,721600003.0
2008-12-17 14:45:00,0.5782,0.5785,0.5777,0.57805,139200000.0
2008-12-17 14:50:00,0.5781,0.57895,0.57785,0.5787,166400000.0
2008-12-17 14:55:00,0.5788,0.5799,0.5787,0.5799,203400000.0
2008-12-17 15:00:00,0.5799,0.5799,0.57845,0.5786,1082199961.0
2008-12-17 15:05:00,0.5786,0.57965,0.57845,0.57845,81800000.0
2008-12-17 15:10:00,0.5783,0.5786,0.57795,0.57835,398400000.0
2008-12-17 15:15:00,0.57835,0.58025,0.57835,0.58015,396600000.0
2008-12-17 15:20:00,0.58015,0.5808,0.57965,0.58015,485200000.0
2008-12-17 15:25:00,0.58015,0.581,0.57995,0.5809,456000000.0
2008-12-17 15:30:00,0.5809,0.5812,0.5809,0.5812,98800000.0
2008-12-17 15:35:00,0.5812,0.58155,0.58015,0.5802,464800000.0
2008-12-17 15:40:00,0.5802,0.58105,0.5791,0.58075,334000000.0
2008-12-17 15:45:00,0.58075,0.58205,0.58005,0.5819,404100000.0
2008-12-17 15:50:00,0.5819,0.58235,0.58145,0.5819,348700000.0
2008-12-17 15:55:00,0.5819,0.58235,0.58145,0.5822,505200000.0
2008-12-17 16:00:00,0.5822,0.58255,0.58085,0.5813,318900000.0
2008-12-17 16:05:00,0.58095,0.58175,0.58095,0.5816,342400000.0
2008-12-17 16:10:00,0.5816,0.58275,0.58155,0.58255,380600000.0
2008-12-17 16:15:00,0.58245,0.5845,0.58245,0.5838,696400000.0
2008-12-17 16:20:00,0.58385,0.58435,0.5834,0.58405,465600000.0
2008-12-17 16:25:00,0.58405,0.5841,0.58325,0.58365,327400000.0
2008-12-17 16:30:00,0.5837,0.5858,0.58335,0.5856,789600000.0
2008-12-17 16:35:00,0.5858,0.58665,0.58555,0.586,519399999.0
2008-12-17 16:40:00,0.5863,0.5883,0.5858,0.5882,390200000.0
2008-12-17 16:45:00,0.5882,0.5882,0.58715,0.5881,400200000.0
2008-12-17 16:50:00,0.5881,0.5884,0.58715,0.5883,255200000.0
2008-12-17 16:55:00,0.58825,0.5899,0.58825,0.5897,357200000.0
2008-12-17 17:00:00,0.5897,0.5926,0.58935,0.59255,271800000.0
2008-12-17 17:05:00,0.59255,0.5932,0.5905,0.5913,240800000.0
2008-12-17 17:10:00,0.5913,0.59515,0.59025,0.5921,675700000.0
2008-12-17 17:15:00,0.5921,0.59215,0.59045,0.5917,339400000.0
2008-12-17 17:20:00,0.5918,0.5921,0.5907,0.5912,1042799995.0
2008-12-17 17:25:00,0.5912,0.5918,0.59085,0.5911,1128399974.0
2008-12-17 17:30:00,0.5911,0.59185,0.5903,0.59075,344600000.0
2008-12-17 17:35:00,0.5907,0.5907,0.58755,0.58865,408999999.0
2008-12-17 17:40:00,0.58825,0.58925,0.58795,0.5891,248400000.0
2008-12-17 17:45:00,0.589,0.5904,0.5878,0.5882,148000000.0
2008-12-17 17:50:00,0.58815,0.5893,0.58815,0.5892,232600000.0
2008-12-17 17:55:00,0.58925,0.58985,0.58795,0.589,575400000.0
2008-12-17 18:00:00,0.5892,0.59025,0.5888,0.5896,1158400018.0
2008-12-17 18:05:00,0.58965,0.59065,0.58945,0.5903,404600000.0
2008-12-17 18:10:00,0.5903,0.59045,0.58885,0.5892,475800000.0
2008-12-17 18:15:00,0.5892,0.58945,0.5853,0.5861,731100000.0
2008-12-17 18:20:00,0.5861,0.58685,0.58575,0.58665,617999999.0
2008-12-17 18:25:00,0.5867,0.58735,0.58595,0.5866,455200000.0
2008-12-17 18:30:00,0.58665,0.5876,0.5864,0.5868,807399999.0
2008-12-17 18:35:00,0.5868,0.5875,0.58585,0.5875,760600000.0
2008-12-17 18:40:00,0.58745,0.58815,0.5869,0.58815,512600000.0
2008-12-17 18:45:00,0.5882,0.5889,0.5877,0.58815,554800000.0
2008-12-17 18:50:00,0.58825,0.5883,0.58752,0.5882,243800000.0
2008-12-17 18:55:00,0.5881,0.58885,0.58805,0.5884,297600000.0
2008-12-17 19:00:00,0.5884,0.5897,0.5883,0.5895,371400000.0
2008-12-17 19:05:00,0.5895,0.5895,0.58876,0.5894,54800000.0
2008-12-17 19:10:00,0.58895,0.58965,0.58892,0.58945,67200000.0
2008-12-17 19:15:00,0.58945,0.5896,0.5892,0.5893,53400000.0
2008-12-17 19:20:00,0.5893,0.5893,0.58875,0.58925,25400000.0
2008-12-17 19:25:00,0.58925,0.58963,0.58905,0.58945,63600000.0
2008-12-17 19:30:00,0.58945,0.58945,0.5873,0.588,162600000.0
2008-12-17 19:35:00,0.5882,0.58875,0.5868,0.5868,180600000.0
2008-12-17 19:40:00,0.5868,0.5877,0.58675,0.58685,215600000.0
2008-12-17 19:45:00,0.58685,0.5872,0.58665,0.58715,139600003.0
2008-12-17 19:50:00,0.58725,0.58775,0.58675,0.5877,113800001.0
2008-12-17 19:55:00,0.5877,0.5885,0.5872,0.5883,242199999.0
2008-12-17 20:00:00,0.58835,0.58895,0.58725,0.58845,92600000.0
2008-12-17 20:05:00,0.5886,0.59005,0.58705,0.5889,374800000.0
2008-12-17 20:10:00,0.5888,0.58975,0.58865,0.58925,126200000.0
2008-12-17 20:15:00,0.58925,0.5893,0.588,0.5881,62800000.0
2008-12-17 20:20:00,0.58825,0.58905,0.58805,0.58855,114400000.0
2008-12-17 20:25:00,0.5885,0.59,0.58833,0.58985,129000000.0
2008-12-17 20:30:00,0.58985,0.5899,0.58855,0.5891,262000000.0
2008-12-17 20:35:00,0.5891,0.59045,0.589,0.58975,66000000.0
2008-12-17 20:40:00,0.58985,0.5917,0.58975,0.59135,95400000.0
2008-12-17 20:45:00,0.59125,0.5918,0.5907,0.59105,169400000.0
2008-12-17 20:50:00,0.5908,0.5918,0.59025,0.5909,264400000.0
2008-12-17 20:55:00,0.59095,0.59125,0.59035,0.5905,72600000.0
2008-12-17 21:00:00,0.5906,0.59095,0.5897,0.5905,113600002.0
2008-12-17 21:05:00,0.5905,0.59065,0.5905,0.59065,136800002.0
2008-12-17 21:10:00,0.59055,0.59105,0.59025,0.59095,78600000.0
2008-12-17 21:15:00,0.591,0.59235,0.591,0.59165,115200000.0
2008-12-17 21:20:00,0.59165,0.59165,0.5901,0.59105,70400000.0
2008-12-17 21:25:00,0.59105,0.59105,0.58925,0.59015,336000000.0
2008-12-17 21:30:00,0.59015,0.59015,0.58855,0.5891,108400000.0
2008-12-17 21:35:00,0.58925,0.5896,0.58895,0.5892,59000000.0
2008-12-17 21:40:00,0.5892,0.58965,0.5886,0.5887,145400000.0
2008-12-17 21:45:00,0.5887,0.5897,0.5887,0.58965,183400000.0
2008-12-17 21:50:00,0.58965,0.59065,0.5889,0.59065,108600000.0
2008-12-17 21:55:00,0.5907,0.5911,0.5896,0.591,107200000.0
2008-12-17 22:00:00,0.5913,0.59165,0.58985,0.59165,162000000.0
2008-12-17 22:05:00,0.5916,0.59215,0.5897,0.59005,247600000.0
2008-12-17 22:10:00,0.59015,0.59135,0.59005,0.59125,160400000.0
2008-12-17 22:15:00,0.5912,0.5931,0.5912,0.5929,114000000.0
2008-12-17 22:20:00,0.59285,0.59285,0.59095,0.5911,235400000.0
2008-12-17 22:25:00,0.59095,0.59125,0.59045,0.5906,96600000.0
2008-12-17 22:30:00,0.5909,0.5917,0.5907,0.59085,138400000.0
2008-12-17 22:35:00,0.5909,0.5909,0.59011,0.5903,313400000.0
2008-12-17 22:40:00,0.5904,0.5916,0.58985,0.5916,142600000.0
2008-12-17 22:45:00,0.59124,0.5926,0.59083,0.5922,175200000.0
2008-12-17 22:50:00,0.59165,0.5927,0.5914,0.5914,327400000.0
2008-12-17 22:55:00,0.5916,0.5917,0.591,0.59115,288800000.0
2008-12-17 23:00:00,0.59115,0.59225,0.59018,0.5919,140200000.0
2008-12-17 23:05:00,0.5919,0.5925,0.59065,0.59105,123000000.0
2008-12-17 23:10:00,0.59095,0.59225,0.5907,0.5909,138400000.0
2008-12-17 23:15:00,0.5911,0.5916,0.59105,0.5912,46400000.0
2008-12-17 23:20:00,0.5912,0.5914,0.5911,0.5912,23400000.0
2008-12-17 23:25:00,0.5914,0.5922,0.5913,0.5917,305400000.0
2008-12-17 23:30:00,0.5917,0.5919,0.5917,0.5917,81800000.0
2008-12-17 23:35:00,0.5917,0.5919,0.5911,0.5918,55800000.0
2008-12-17 23:40:00,0.5918,0.5925,0.59165,0.59165,67000000.0
2008-12-17 23:45:00,0.5918,0.59275,0.5915,0.5926,136400000.0
2008-12-17 23:50:00,0.5926,0.59265,0.5918,0.59235,86800000.0
2008-12-17 23:55:00,0.5924,0.5925,0.59175,0.5921,57000000.0
2008-12-18 00:00:00,0.59225,0.59245,0.5915,0.5923,107200000.0
2008-12-18 00:05:00,0.59235,0.59455,0.5923,0.5934,169400000.0
2008-12-18 00:10:00,0.5937,0.5944,0.5929,0.5939,171200000.0
2008-12-18 00:15:00,0.59405,0.59415,0.59305,0.5938,198000000.0
2008-12-18 00:20:00,0.5935,0.5938,0.5932,0.59374,57000000.0
2008-12-18 00:25:00,0.594,0.5942,0.5936,0.5936,119000000.0
2008-12-18 00:30:00,0.5936,0.5936,0.59258,0.5934,350599999.0
2008-12-18 00:35:00,0.5934,0.5934,0.5925,0.59265,265000001.0
2008-12-18 00:40:00,0.59265,0.59265,0.5917,0.5918,204800000.0
2008-12-18 00:45:00,0.5918,0.59217,0.59142,0.592,165800000.0
2008-12-18 00:50:00,0.5919,0.59208,0.59145,0.59183,190000000.0
2008-12-18 00:55:00,0.5918,0.59275,0.5918,0.59245,80400000.0
2008-12-18 01:00:00,0.59255,0.59269,0.59208,0.59265,51400000.0
2008-12-18 01:05:00,0.5926,0.59375,0.59251,0.5935,50000000.0
2008-12-18 01:10:00,0.59355,0.59435,0.59334,0.59383,77400000.0
2008-12-18 01:15:00,0.5942,0.59425,0.59299,0.59299,88400000.0
2008-12-18 01:20:00,0.59355,0.5936,0.5919,0.59245,88800000.0
2008-12-18 01:25:00,0.5926,0.59325,0.59255,0.59276,81000000.0
2008-12-18 01:30:00,0.59262,0.59325,0.5926,0.59265,76600000.0
2008-12-18 01:35:00,0.59275,0.59285,0.59205,0.5923,218600002.0
2008-12-18 01:40:00,0.5923,0.59255,0.5923,0.5923,288000000.0
2008-12-18 01:45:00,0.5923,0.5923,0.59115,0.5917,441200000.0
2008-12-18 01:50:00,0.5918,0.59215,0.59125,0.5921,80000000.0
2008-12-18 01:55:00,0.5922,0.5926,0.59175,0.592,127600000.0
2008-12-18 02:00:00,0.592,0.5921,0.59141,0.59154,167000000.0
2008-12-18 02:05:00,0.59133,0.5923,0.59119,0.592,94800000.0
2008-12-18 02:10:00,0.59188,0.59211,0.59137,0.592,101800000.0
2008-12-18 02:15:00,0.59203,0.59285,0.59152,0.5918,185200000.0
2008-12-18 02:20:00,0.59164,0.59231,0.59133,0.5921,165000002.0
2008-12-18 02:25:00,0.5923,0.5927,0.59165,0.592,179800000.0
2008-12-18 02:30:00,0.59195,0.5931,0.59195,0.59273,83800000.0
2008-12-18 02:35:00,0.59264,0.5933,0.59255,0.5933,71800000.0
2008-12-18 02:40:00,0.59345,0.59475,0.5929,0.59445,307800000.0
2008-12-18 02:45:00,0.5945,0.59455,0.59295,0.5935,402600000.0
2008-12-18 02:50:00,0.5934,0.5936,0.59325,0.5934,452800000.0
2008-12-18 02:55:00,0.5935,0.5935,0.5927,0.59315,339600000.0
2008-12-18 03:00:00,0.5934,0.5942,0.5933,0.59415,87200000.0
2008-12-18 03:05:00,0.59415,0.59465,0.59375,0.59385,92400000.0
2008-12-18 03:10:00,0.59385,0.59405,0.5932,0.5935,67200000.0
2008-12-18 03:15:00,0.5935,0.5938,0.5933,0.5935,96400000.0
2008-12-18 03:20:00,0.5937,0.5937,0.59345,0.5937,17600000.0
2008-12-18 03:25:00,0.5935,0.59395,0.5934,0.5935,86400000.0
2008-12-18 03:30:00,0.5935,0.5935,0.59275,0.59325,122400000.0
2008-12-18 03:35:00,0.59345,0.594,0.5929,0.59305,175000000.0
2008-12-18 03:40:00,0.59305,0.5931,0.59273,0.593,81400000.0
2008-12-18 03:45:00,0.59315,0.59365,0.5926,0.5932,219000000.0
2008-12-18 03:50:00,0.5929,0.59385,0.59246,0.59345,258600000.0
2008-12-18 03:55:00,0.59345,0.59345,0.59245,0.5927,68000000.0
2008-12-18 04:00:00,0.59295,0.5933,0.59225,0.59225,80600000.0
2008-12-18 04:05:00,0.59225,0.59285,0.592,0.592,258400000.0
2008-12-18 04:10:00,0.59205,0.59305,0.59165,0.5928,218000000.0
2008-12-18 04:15:00,0.59218,0.5932,0.59218,0.59285,81600000.0
2008-12-18 04:20:00,0.59285,0.59335,0.5926,0.59295,128200000.0
2008-12-18 04:25:00,0.59295,0.59345,0.59285,0.59285,149200000.0
2008-12-18 04:30:00,0.59295,0.59355,0.59295,0.59345,110400000.0
2008-12-18 04:35:00,0.5933,0.59345,0.59295,0.59327,84600000.0
2008-12-18 04:40:00,0.59313,0.5935,0.59294,0.59345,93600000.0
2008-12-18 04:45:00,0.59345,0.59345,0.59309,0.59345,58800000.0
2008-12-18 04:50:00,0.59355,0.59355,0.5931,0.5935,59600000.0
2008-12-18 04:55:00,0.59324,0.5936,0.59282,0.5936,130600000.0
2008-12-18 05:00:00,0.59345,0.5935,0.59259,0.59303,86000000.0
2008-12-18 05:05:00,0.5937,0.5939,0.59328,0.59365,178000000.0
2008-12-18 05:10:00,0.5936,0.5936,0.59283,0.5932,84000000.0
2008-12-18 05:15:00,0.5935,0.5935,0.59251,0.59325,96800000.0
2008-12-18 05:20:00,0.59282,0.59345,0.59271,0.59345,101600000.0
2008-12-18 05:25:00,0.59345,0.59355,0.59225,0.593,331200000.0
2008-12-18 05:30:00,0.593,0.593,0.5919,0.5921,221600000.0
2008-12-18 05:35:00,0.59215,0.59215,0.59135,0.5917,257600000.0
2008-12-18 05:40:00,0.59165,0.59215,0.59165,0.59215,62800000.0
2008-12-18 05:45:00,0.59215,0.5926,0.5918,0.59195,183200000.0
2008-12-18 05:50:00,0.59205,0.59265,0.59195,0.5923,125400000.0
2008-12-18 05:55:00,0.59185,0.59325,0.59185,0.59275,232400000.0
2008-12-18 06:00:00,0.59275,0.59305,0.59225,0.59305,120200000.0
2008-12-18 06:05:00,0.59315,0.59329,0.5929,0.593,140000000.0
2008-12-18 06:10:00,0.59305,0.59335,0.59275,0.59325,126600000.0
2008-12-18 06:15:00,0.59325,0.5935,0.59262,0.59313,116800000.0
2008-12-18 06:20:00,0.5932,0.5932,0.59225,0.5927,258380000.0
2008-12-18 06:25:00,0.59285,0.5931,0.5925,0.59305,58200000.0
2008-12-18 06:30:00,0.59295,0.59295,0.59245,0.59245,100600000.0
2008-12-18 06:35:00,0.59203,0.59275,0.59155,0.59265,228200000.0
2008-12-18 06:40:00,0.59275,0.59305,0.59219,0.59275,102200000.0
2008-12-18 06:45:00,0.59275,0.59305,0.59207,0.59234,64200000.0
2008-12-18 06:50:00,0.59275,0.5928,0.59245,0.5928,103800000.0
2008-12-18 06:55:00,0.59273,0.59275,0.59237,0.59255,94200000.0
2008-12-18 07:00:00,0.59245,0.5926,0.59207,0.59228,82800000.0
2008-12-18 07:05:00,0.5923,0.59273,0.59224,0.59231,114400000.0
2008-12-18 07:10:00,0.59245,0.59282,0.59234,0.59245,120600000.0
2008-12-18 07:15:00,0.5926,0.59305,0.59245,0.5928,118000000.0
2008-12-18 07:20:00,0.5928,0.59285,0.5923,0.59253,84600000.0
2008-12-18 07:25:00,0.59285,0.59385,0.59285,0.59385,128600000.0
2008-12-18 07:30:00,0.59395,0.5943,0.59365,0.59405,267200000.0
2008-12-18 07:35:00,0.5941,0.595,0.5941,0.59475,127800000.0
2008-12-18 07:40:00,0.59475,0.5948,0.59405,0.59475,105800000.0
2008-12-18 07:45:00,0.5948,0.59495,0.5941,0.5947,148400000.0
2008-12-18 07:50:00,0.5946,0.5954,0.5946,0.5949,122600000.0
2008-12-18 07:55:00,0.595,0.59505,0.59405,0.59435,403800000.0
2008-12-18 08:00:00,0.59445,0.59515,0.5934,0.59405,228800000.0
2008-12-18 08:05:00,0.59425,0.59455,0.59345,0.594,237800000.0
2008-12-18 08:10:00,0.594,0.594,0.59315,0.59365,304800000.0
2008-12-18 08:15:00,0.59365,0.59375,0.5928,0.59295,204400000.0
2008-12-18 08:20:00,0.5931,0.59375,0.59305,0.59325,74800000.0
2008-12-18 08:25:00,0.5933,0.5938,0.5933,0.59375,46400000.0
2008-12-18 08:30:00,0.59335,0.59355,0.59285,0.59355,285400000.0
2008-12-18 08:35:00,0.59365,0.59405,0.59285,0.59405,112200000.0
2008-12-18 08:40:00,0.59425,0.5945,0.5928,0.5932,182400000.0
2008-12-18 08:45:00,0.5932,0.5935,0.59275,0.59305,72600000.0
2008-12-18 08:50:00,0.5933,0.59335,0.59285,0.59285,86200000.0
2008-12-18 08:55:00,0.5928,0.5928,0.5918,0.5918,103200000.0
2008-12-18 09:00:00,0.59185,0.5927,0.59055,0.59135,137600000.0
2008-12-18 09:05:00,0.5912,0.59165,0.5907,0.5911,341600000.0
2008-12-18 09:10:00,0.5912,0.59205,0.591,0.5916,380000000.0
2008-12-18 09:15:00,0.5916,0.59195,0.5903,0.5909,356600000.0
2008-12-18 09:20:00,0.5909,0.5915,0.5892,0.59145,842000000.0
2008-12-18 09:25:00,0.5915,0.5927,0.58965,0.59225,504800000.0
2008-12-18 09:30:00,0.59225,0.59305,0.59095,0.5917,783399996.0
2008-12-18 09:35:00,0.5916,0.592,0.59135,0.5916,172400000.0
2008-12-18 09:40:00,0.5916,0.59185,0.59115,0.59145,251600000.0
2008-12-18 09:45:00,0.59145,0.59195,0.59085,0.59125,222000000.0
2008-12-18 09:50:00,0.59125,0.595,0.59105,0.59455,575599998.0
2008-12-18 09:55:00,0.59455,0.5982,0.5944,0.5981,765200001.0
2008-12-18 10:00:00,0.5982,0.5982,0.5965,0.5976,499199998.0
2008-12-18 10:05:00,0.59765,0.59795,0.59685,0.59715,467800000.0
2008-12-18 10:10:00,0.59715,0.5975,0.5964,0.59665,313600000.0
2008-12-18 10:15:00,0.59652,0.59735,0.59623,0.59715,161000000.0
2008-12-18 10:20:00,0.59715,0.59715,0.59645,0.5971,124600000.0
2008-12-18 10:25:00,0.597,0.59825,0.59685,0.59805,168800000.0
2008-12-18 10:30:00,0.5981,0.5981,0.59665,0.59695,190400000.0
2008-12-18 10:35:00,0.5969,0.5973,0.59635,0.59675,284200000.0
2008-12-18 10:40:00,0.59685,0.59745,0.5967,0.59705,153200000.0
2008-12-18 10:45:00,0.59715,0.59755,0.59715,0.5973,142400000.0
2008-12-18 10:50:00,0.5973,0.59785,0.5973,0.5975,438800000.0
2008-12-18 10:55:00,0.59775,0.5982,0.59745,0.59805,186000000.0
2008-12-18 11:00:00,0.59795,0.59795,0.59755,0.5976,80800000.0
2008-12-18 11:05:00,0.5976,0.5981,0.5972,0.5978,156600000.0
2008-12-18 11:10:00,0.59775,0.5987,0.5975,0.5978,344200000.0
2008-12-18 11:15:00,0.5978,0.59865,0.5973,0.598,317600000.0
2008-12-18 11:20:00,0.598,0.60035,0.598,0.6001,638000000.0
2008-12-18 11:25:00,0.60015,0.60055,0.60005,0.60045,475600000.0
2008-12-18 11:30:00,0.6005,0.60295,0.6005,0.60285,777000000.0
2008-12-18 11:35:00,0.60285,0.60535,0.6026,0.6043,583400000.0
2008-12-18 11:40:00,0.6043,0.60585,0.6037,0.6056,552000000.0
2008-12-18 11:45:00,0.6057,0.608,0.6039,0.60795,677000000.0
2008-12-18 11:50:00,0.60755,0.60785,0.60385,0.60415,951800001.0
2008-12-18 11:55:00,0.6041,0.6044,0.6014,0.6024,453400000.0
2008-12-18 12:00:00,0.6024,0.6027,0.6019,0.60265,212000000.0
2008-12-18 12:05:00,0.6027,0.6028,0.60015,0.6015,458600000.0
2008-12-18 12:10:00,0.60165,0.60275,0.60165,0.602,693000000.0
2008-12-18 12:15:00,0.6022,0.60285,0.60195,0.6025,204000000.0
2008-12-18 12:20:00,0.6025,0.60315,0.60205,0.60295,167800000.0
2008-12-18 12:25:00,0.60295,0.60295,0.6019,0.60205,225400000.0
2008-12-18 12:30:00,0.6018,0.6018,0.60075,0.60075,428600000.0
2008-12-18 12:35:00,0.60085,0.6018,0.60075,0.60175,142600000.0
2008-12-18 12:40:00,0.60195,0.60225,0.59985,0.59995,872800000.0
2008-12-18 12:45:00,0.59995,0.6006,0.5998,0.59995,424800000.0
2008-12-18 12:50:00,0.59995,0.6013,0.59985,0.6011,278000000.0
2008-12-18 12:55:00,0.6011,0.6028,0.60075,0.60195,516400000.0
2008-12-18 13:00:00,0.60195,0.603,0.60175,0.6021,395600000.0
2008-12-18 13:05:00,0.6021,0.6025,0.6009,0.60195,625600000.0
2008-12-18 13:10:00,0.60195,0.60295,0.6017,0.6024,1333400003.0
2008-12-18 13:15:00,0.6024,0.6031,0.60235,0.6024,618400000.0
2008-12-18 13:20:00,0.6024,0.60245,0.60095,0.6018,330600000.0
2008-12-18 13:25:00,0.602,0.602,0.6015,0.6017,92200000.0
2008-12-18 13:30:00,0.6018,0.6018,0.6011,0.6012,68600000.0
2008-12-18 13:35:00,0.6012,0.602,0.6012,0.60155,228400000.0
2008-12-18 13:40:00,0.6016,0.6016,0.60065,0.601,260000000.0
2008-12-18 13:45:00,0.601,0.6018,0.60025,0.6015,479600000.0
2008-12-18 13:50:00,0.6015,0.60165,0.6008,0.60165,353600000.0
2008-12-18 13:55:00,0.6017,0.6021,0.6005,0.6015,846200000.0
2008-12-18 14:00:00,0.6015,0.60225,0.6004,0.60105,258800000.0
2008-12-18 14:05:00,0.60105,0.6013,0.59995,0.60045,284200000.0
2008-12-18 14:10:00,0.6004,0.60045,0.59985,0.6,132400000.0
2008-12-18 14:15:00,0.6,0.60105,0.59985,0.6007,133400000.0
2008-12-18 14:20:00,0.6003,0.60215,0.6003,0.6015,200400000.0
2008-12-18 14:25:00,0.6019,0.60305,0.60115,0.6016,314000000.0
2008-12-18 14:30:00,0.6016,0.6016,0.5996,0.6008,316000000.0
2008-12-18 14:35:00,0.6008,0.60095,0.59945,0.59965,956000000.0
2008-12-18 14:40:00,0.59945,0.5996,0.5985,0.5995,214800000.0
2008-12-18 14:45:00,0.5995,0.60035,0.5995,0.60015,132000000.0
2008-12-18 14:50:00,0.60015,0.60015,0.5994,0.59965,221000000.0
2008-12-18 14:55:00,0.59925,0.59935,0.59835,0.59885,353800000.0
2008-12-18 15:00:00,0.59845,0.5995,0.59705,0.5988,441600000.0
2008-12-18 15:05:00,0.5988,0.59905,0.59805,0.5982,165600000.0
2008-12-18 15:10:00,0.5982,0.59945,0.59765,0.59845,185100000.0
2008-12-18 15:15:00,0.59845,0.59935,0.59845,0.5992,100200000.0
2008-12-18 15:20:00,0.5992,0.5992,0.5979,0.59875,186400000.0
2008-12-18 15:25:00,0.5989,0.59985,0.5987,0.5998,243400000.0
2008-12-18 15:30:00,0.59975,0.6008,0.59955,0.6002,280600000.0
2008-12-18 15:35:00,0.6002,0.60095,0.60005,0.6008,99000000.0
2008-12-18 15:40:00,0.6008,0.6011,0.6,0.6011,264400000.0
2008-12-18 15:45:00,0.60105,0.6016,0.60105,0.60155,256600000.0
2008-12-18 15:50:00,0.6014,0.6014,0.6004,0.60105,184000000.0
2008-12-18 15:55:00,0.60105,0.6011,0.59975,0.60035,203500000.0
2008-12-18 16:00:00,0.6003,0.60065,0.59645,0.59755,592100000.0
2008-12-18 16:05:00,0.59755,0.59865,0.5968,0.59795,265000000.0
2008-12-18 16:10:00,0.59795,0.59865,0.59785,0.5986,194000000.0
2008-12-18 16:15:00,0.59855,0.59915,0.59855,0.599,140400000.0
2008-12-18 16:20:00,0.5992,0.5992,0.5979,0.598,283600000.0
2008-12-18 16:25:00,0.59815,0.5997,0.598,0.5994,354200000.0
2008-12-18 16:30:00,0.5997,0.5997,0.5977,0.5983,286100000.0
2008-12-18 16:35:00,0.5983,0.6001,0.5977,0.59965,276600000.0
2008-12-18 16:40:00,0.5997,0.5997,0.59845,0.5986,161400000.0
2008-12-18 16:45:00,0.59855,0.5986,0.59665,0.5976,265700000.0
2008-12-18 16:50:00,0.5976,0.598,0.59665,0.59705,327800000.0
2008-12-18 16:55:00,0.59705,0.5974,0.59645,0.59675,259200000.0
2008-12-18 17:00:00,0.59675,0.5984,0.59675,0.5977,215400000.0
2008-12-18 17:05:00,0.5977,0.59825,0.597,0.59825,136800000.0
2008-12-18 17:10:00,0.5983,0.5993,0.5974,0.59795,261600000.0
2008-12-18 17:15:00,0.598,0.59905,0.59755,0.5986,503000004.0
2008-12-18 17:20:00,0.59865,0.59885,0.59845,0.59855,154200000.0
2008-12-18 17:25:00,0.59855,0.5991,0.5984,0.59905,197000000.0
2008-12-18 17:30:00,0.59905,0.59905,0.5984,0.5985,129000000.0
2008-12-18 17:35:00,0.59855,0.59915,0.5985,0.59875,97400000.0
2008-12-18 17:40:00,0.59895,0.5995,0.59865,0.59945,156600000.0
2008-12-18 17:45:00,0.59945,0.59995,0.5994,0.5997,132800000.0
2008-12-18 17:50:00,0.59975,0.59985,0.59965,0.59985,63800000.0
2008-12-18 17:55:00,0.59995,0.60135,0.59945,0.59975,631399994.0
2008-12-18 18:00:00,0.59965,0.60035,0.59865,0.5995,428199999.0
2008-12-18 18:05:00,0.59955,0.59955,0.59645,0.5982,464800000.0
2008-12-18 18:10:00,0.5983,0.5984,0.59505,0.5959,1976999973.0
2008-12-18 18:15:00,0.5957,0.5974,0.5935,0.5958,770600000.0
2008-12-18 18:20:00,0.5958,0.59735,0.59545,0.5966,472600000.0
2008-12-18 18:25:00,0.59665,0.59745,0.5964,0.5974,337600000.0
2008-12-18 18:30:00,0.59755,0.59765,0.59375,0.59395,581700001.0
2008-12-18 18:35:00,0.59395,0.5952,0.5924,0.59495,680200001.0
2008-12-18 18:40:00,0.59495,0.59525,0.5929,0.5943,966000001.0
2008-12-18 18:45:00,0.5937,0.59485,0.5932,0.5933,1679399997.0
2008-12-18 18:50:00,0.5933,0.5933,0.5921,0.5925,364000000.0
2008-12-18 18:55:00,0.59235,0.59325,0.59235,0.59315,617800000.0
2008-12-18 19:00:00,0.59315,0.59335,0.59265,0.5928,285000000.0
2008-12-18 19:05:00,0.59295,0.59305,0.5905,0.59085,155200000.0
2008-12-18 19:10:00,0.5905,0.59105,0.58965,0.5905,165700000.0
2008-12-18 19:15:00,0.5905,0.59305,0.5905,0.59215,96400000.0
2008-12-18 19:20:00,0.59225,0.5923,0.59065,0.5909,115600000.0
2008-12-18 19:25:00,0.5908,0.5913,0.58865,0.58965,226000000.0
2008-12-18 19:30:00,0.5901,0.59085,0.5896,0.59055,165400000.0
2008-12-18 19:35:00,0.59055,0.59055,0.58955,0.59015,50200000.0
2008-12-18 19:40:00,0.59005,0.59115,0.5899,0.59115,79000000.0
2008-12-18 19:45:00,0.5913,0.5921,0.59085,0.59205,154800000.0
2008-12-18 19:50:00,0.59205,0.59275,0.59169,0.59169,115400000.0
2008-12-18 19:55:00,0.5918,0.5923,0.59105,0.59105,35400000.0
2008-12-18 20:00:00,0.59115,0.59115,0.58965,0.58965,147600000.0
2008-12-18 20:05:00,0.58985,0.5903,0.58937,0.5898,62000000.0
2008-12-18 20:10:00,0.5903,0.5913,0.59015,0.5913,36800000.0
2008-12-18 20:15:00,0.5911,0.59125,0.5905,0.59055,27200000.0
2008-12-18 20:20:00,0.59055,0.59125,0.59055,0.59087,116999999.0
2008-12-18 20:25:00,0.5909,0.59175,0.59075,0.59175,44400000.0
2008-12-18 20:30:00,0.59165,0.59165,0.59035,0.5909,74800000.0
2008-12-18 20:35:00,0.5909,0.59255,0.5903,0.5919,76800000.0
2008-12-18 20:40:00,0.59255,0.5927,0.59125,0.59175,55200000.0
2008-12-18 20:45:00,0.59175,0.5918,0.5913,0.59135,55400000.0
2008-12-18 20:50:00,0.5914,0.59165,0.59075,0.5915,55800000.0
2008-12-18 20:55:00,0.5915,0.5921,0.59145,0.59205,23600000.0
2008-12-18 21:00:00,0.59225,0.5929,0.5912,0.5929,38000000.0
2008-12-18 21:05:00,0.5929,0.5929,0.59139,0.59168,95800000.0
2008-12-18 21:10:00,0.59205,0.5924,0.5916,0.5921,145000000.0
2008-12-18 21:15:00,0.5924,0.5929,0.59155,0.5924,95200000.0
2008-12-18 21:20:00,0.59245,0.5928,0.59215,0.5922,435199982.0
2008-12-18 21:25:00,0.5922,0.59295,0.59215,0.59275,568599979.0
2008-12-18 21:30:00,0.59265,0.59285,0.5916,0.5918,134200000.0
2008-12-18 21:35:00,0.5918,0.5918,0.5905,0.5909,88800000.0
2008-12-18 21:40:00,0.5908,0.5908,0.58985,0.58985,69200000.0
2008-12-18 21:45:00,0.58985,0.58985,0.5883,0.5886,171800000.0
2008-12-18 21:50:00,0.5887,0.5894,0.58865,0.589,46000000.0
2008-12-18 21:55:00,0.589,0.58945,0.5882,0.58855,205000000.0
2008-12-18 22:00:00,0.58875,0.5889,0.58801,0.5888,70800000.0
2008-12-18 22:05:00,0.5888,0.58935,0.58765,0.5878,306600000.0
2008-12-18 22:10:00,0.5878,0.5878,0.58615,0.58655,416199999.0
2008-12-18 22:15:00,0.5862,0.5874,0.58355,0.5839,524400003.0
2008-12-18 22:20:00,0.5839,0.5847,0.5804,0.5806,405400000.0
2008-12-18 22:25:00,0.5806,0.5807,0.5782,0.5792,378600000.0
2008-12-18 22:30:00,0.5793,0.58005,0.57885,0.5791,155000000.0
2008-12-18 22:35:00,0.5791,0.58,0.57825,0.57935,126200000.0
2008-12-18 22:40:00,0.57965,0.5809,0.57965,0.58045,152000000.0
2008-12-18 22:45:00,0.58035,0.58075,0.57955,0.5798,92000000.0
2008-12-18 22:50:00,0.5798,0.58015,0.579,0.57995,71800000.0
2008-12-18 22:55:00,0.58015,0.58065,0.57995,0.57995,82200001.0
2008-12-18 23:00:00,0.57983,0.58135,0.57973,0.58135,107800002.0
2008-12-18 23:05:00,0.5815,0.58205,0.58105,0.58205,53600000.0
2008-12-18 23:10:00,0.58215,0.5823,0.5816,0.5817,62800000.0
2008-12-18 23:15:00,0.5816,0.5816,0.57925,0.5801,142400000.0
2008-12-18 23:20:00,0.5803,0.5805,0.57895,0.57945,111100000.0
2008-12-18 23:25:00,0.57955,0.5815,0.57955,0.5815,66200000.0
2008-12-18 23:30:00,0.5816,0.5821,0.58123,0.58149,68200000.0
2008-12-18 23:35:00,0.58175,0.58183,0.58147,0.5816,39200000.0
2008-12-18 23:40:00,0.5816,0.5832,0.5813,0.582,88000000.0
2008-12-18 23:45:00,0.58125,0.5815,0.5811,0.5811,64800000.0
2008-12-18 23:50:00,0.5811,0.58235,0.581,0.58235,21000000.0
2008-12-18 23:55:00,0.58235,0.5837,0.58235,0.5833,97000000.0
2008-12-19 00:00:00,0.5833,0.58355,0.5826,0.5833,156200000.0
2008-12-19 00:05:00,0.5833,0.5833,0.5822,0.58225,129800000.0
2008-12-19 00:10:00,0.58275,0.58735,0.58225,0.58385,96600000.0
2008-12-19 00:15:00,0.58415,0.5845,0.58372,0.58372,91600000.0
2008-12-19 00:20:00,0.58425,0.58425,0.58345,0.58345,89200000.0
2008-12-19 00:25:00,0.58345,0.5836,0.5829,0.58315,73000000.0
2008-12-19 00:30:00,0.5832,0.5834,0.58305,0.58305,41800000.0
2008-12-19 00:35:00,0.58245,0.58275,0.58216,0.58275,65800000.0
2008-12-19 00:40:00,0.58245,0.58365,0.58245,0.58315,56400000.0
2008-12-19 00:45:00,0.5833,0.5835,0.58265,0.58295,126600000.0
2008-12-19 00:50:00,0.58295,0.5839,0.5829,0.5834,92800000.0
2008-12-19 00:55:00,0.5833,0.5842,0.58317,0.5842,47400000.0
2008-12-19 01:00:00,0.5843,0.5843,0.58376,0.58425,60200000.0
2008-12-19 01:05:00,0.58408,0.5846,0.58393,0.5846,34800000.0
2008-12-19 01:10:00,0.58475,0.58495,0.58407,0.58425,108800001.0
2008-12-19 01:15:00,0.58435,0.585,0.58354,0.58475,139400001.0
2008-12-19 01:20:00,0.58419,0.58485,0.58391,0.58485,96200000.0
2008-12-19 01:25:00,0.5848,0.58625,0.584,0.58625,189800000.0
2008-12-19 01:30:00,0.586,0.5868,0.5858,0.5866,75200000.0
2008-12-19 01:35:00,0.5866,0.5866,0.5854,0.58605,51200000.0
2008-12-19 01:40:00,0.58525,0.58685,0.58525,0.58605,144100000.0
2008-12-19 01:45:00,0.5857,0.58615,0.5853,0.5855,201400000.0
2008-12-19 01:50:00,0.58555,0.5863,0.58555,0.58585,51800000.0
2008-12-19 01:55:00,0.58625,0.58635,0.58535,0.5856,101600000.0
2008-12-19 02:00:00,0.5856,0.5862,0.5851,0.58615,188800000.0
2008-12-19 02:05:00,0.586,0.58615,0.58542,0.586,121600000.0
2008-12-19 02:10:00,0.5859,0.5859,0.5844,0.5852,157600000.0
2008-12-19 02:15:00,0.5853,0.5856,0.58505,0.5852,73400000.0
2008-12-19 02:20:00,0.5852,0.58535,0.58487,0.58495,61600000.0
2008-12-19 02:25:00,0.58502,0.5855,0.58472,0.5855,61600000.0
2008-12-19 02:30:00,0.5855,0.5859,0.58545,0.58585,35200000.0
2008-12-19 02:35:00,0.58541,0.5864,0.58537,0.58625,90000000.0
2008-12-19 02:40:00,0.5862,0.5862,0.58515,0.58525,109400000.0
2008-12-19 02:45:00,0.5854,0.58575,0.58505,0.58505,100400000.0
2008-12-19 02:50:00,0.58505,0.5854,0.5847,0.5848,92600000.0
2008-12-19 02:55:00,0.5848,0.5849,0.58405,0.5846,210400000.0
2008-12-19 03:00:00,0.5847,0.5848,0.58415,0.58415,141799999.0
2008-12-19 03:05:00,0.58425,0.58455,0.5835,0.584,249600000.0
2008-12-19 03:10:00,0.58395,0.5845,0.58355,0.58393,221400000.0
2008-12-19 03:15:00,0.5842,0.58465,0.58369,0.58445,149800000.0
2008-12-19 03:20:00,0.5844,0.58455,0.5839,0.5843,120200001.0
2008-12-19 03:25:00,0.5843,0.5849,0.58385,0.5849,159600000.0
2008-12-19 03:30:00,0.5848,0.5848,0.5836,0.5839,86000000.0
2008-12-19 03:35:00,0.58395,0.584,0.58,0.58085,590400000.0
2008-12-19 03:40:00,0.5813,0.58205,0.5813,0.5818,57800000.0
2008-12-19 03:45:00,0.5817,0.58195,0.58135,0.58165,80800000.0
2008-12-19 03:50:00,0.58175,0.58245,0.58062,0.58195,154000000.0
2008-12-19 03:55:00,0.58175,0.5824,0.58145,0.58145,198400000.0
2008-12-19 04:00:00,0.58155,0.5823,0.58145,0.58195,239200000.0
2008-12-19 04:05:00,0.58195,0.58235,0.58195,0.5821,244200000.0
2008-12-19 04:10:00,0.582,0.582,0.58135,0.5815,114400000.0
2008-12-19 04:15:00,0.5815,0.58185,0.5815,0.5815,69600000.0
2008-12-19 04:20:00,0.5815,0.58205,0.5814,0.58175,55400000.0
2008-12-19 04:25:00,0.582,0.582,0.58155,0.5818,117600000.0
2008-12-19 04:30:00,0.5817,0.5826,0.5815,0.5824,136800000.0
2008-12-19 04:35:00,0.58235,0.5824,0.58103,0.58235,120400000.0
2008-12-19 04:40:00,0.58225,0.58235,0.58205,0.58235,45200000.0
2008-12-19 04:45:00,0.58235,0.58245,0.58155,0.58184,96800000.0
2008-12-19 04:50:00,0.58245,0.5826,0.58215,0.58215,96000000.0
2008-12-19 04:55:00,0.58183,0.5825,0.58159,0.5825,130000000.0
2008-12-19 05:00:00,0.5823,0.58255,0.5822,0.5822,67200000.0
2008-12-19 05:05:00,0.5822,0.5824,0.5822,0.5824,36000000.0
2008-12-19 05:10:00,0.5821,0.5829,0.5819,0.5826,56000000.0
2008-12-19 05:15:00,0.5826,0.5826,0.58194,0.58255,48600000.0
2008-12-19 05:20:00,0.58255,0.5826,0.58225,0.5823,99000000.0
2008-12-19 05:25:00,0.5823,0.5831,0.5823,0.5829,67800000.0
2008-12-19 05:30:00,0.5831,0.5832,0.58205,0.58245,172999997.0
2008-12-19 05:35:00,0.5826,0.5827,0.5812,0.5818,82400000.0
2008-12-19 05:40:00,0.5818,0.5822,0.5814,0.5822,75400000.0
2008-12-19 05:45:00,0.582,0.58245,0.58195,0.5821,38800000.0
2008-12-19 05:50:00,0.58205,0.5825,0.58195,0.5821,69600000.0
2008-12-19 05:55:00,0.5821,0.5823,0.58172,0.5823,78000000.0
2008-12-19 06:00:00,0.5822,0.5824,0.58185,0.5823,84200000.0
2008-12-19 06:05:00,0.5821,0.5827,0.5821,0.5827,45400000.0
2008-12-19 06:10:00,0.5826,0.5827,0.58205,0.5821,100800000.0
2008-12-19 06:15:00,0.58225,0.5824,0.5819,0.58195,148400000.0
2008-12-19 06:20:00,0.5819,0.5819,0.57995,0.57995,310600000.0
2008-12-19 06:25:00,0.58,0.5806,0.57995,0.58055,202400000.0
2008-12-19 06:30:00,0.58055,0.58095,0.57874,0.58024,385749999.0
2008-12-19 06:35:00,0.58028,0.58076,0.57919,0.58024,302749999.0
2008-12-19 06:40:00,0.58045,0.5806,0.5801,0.58035,219200000.0
2008-12-19 06:45:00,0.58045,0.5806,0.57785,0.5785,676600001.0
2008-12-19 06:50:00,0.5785,0.5795,0.5784,0.5786,394200000.0
2008-12-19 06:55:00,0.5786,0.5786,0.57764,0.57764,89400000.0
2008-12-19 07:00:00,0.5783,0.58,0.5783,0.58,119400000.0
2008-12-19 07:05:00,0.58005,0.58155,0.57995,0.5815,87600000.0
2008-12-19 07:10:00,0.58145,0.5815,0.5811,0.5811,143400000.0
2008-12-19 07:15:00,0.5811,0.5811,0.58059,0.5811,59000000.0
2008-12-19 07:20:00,0.5811,0.58135,0.5811,0.5811,60000000.0
2008-12-19 07:25:00,0.5811,0.5811,0.5794,0.57995,229400000.0
2008-12-19 07:30:00,0.58,0.58015,0.57907,0.57924,25600000.0
2008-12-19 07:35:00,0.5796,0.58,0.5794,0.5797,39200000.0
2008-12-19 07:40:00,0.5796,0.5796,0.57859,0.5789,98200000.0
2008-12-19 07:45:00,0.5789,0.5789,0.57785,0.57825,69600000.0
2008-12-19 07:50:00,0.5783,0.5791,0.5783,0.5791,214800006.0
2008-12-19 07:55:00,0.57885,0.57985,0.57885,0.5791,87400000.0
2008-12-19 08:00:00,0.5791,0.57965,0.57905,0.5795,52200000.0
2008-12-19 08:05:00,0.5796,0.57972,0.57932,0.57945,81400000.0
2008-12-19 08:10:00,0.5797,0.5799,0.57925,0.5796,20000000.0
2008-12-19 08:15:00,0.5796,0.5799,0.57925,0.5799,43200000.0
2008-12-19 08:20:00,0.57975,0.57975,0.57895,0.57921,145799998.0
2008-12-19 08:25:00,0.57938,0.5795,0.57908,0.5794,89400000.0
2008-12-19 08:30:00,0.5793,0.5794,0.57855,0.5786,289200000.0
2008-12-19 08:35:00,0.57855,0.5788,0.5781,0.5783,117800000.0
2008-12-19 08:40:00,0.5783,0.5786,0.57762,0.5783,67200000.0
2008-12-19 08:45:00,0.57865,0.57945,0.5781,0.5794,39000000.0
2008-12-19 08:50:00,0.5794,0.5817,0.57902,0.58165,72400000.0
2008-12-19 08:55:00,0.5813,0.58165,0.5802,0.58035,421200000.0
2008-12-19 09:00:00,0.5802,0.58025,0.5801,0.58025,223600001.0
2008-12-19 09:05:00,0.58025,0.5816,0.5802,0.5808,133800000.0
2008-12-19 09:10:00,0.5808,0.58105,0.57985,0.58025,98800000.0
2008-12-19 09:15:00,0.5799,0.5809,0.57955,0.5802,474600000.0
2008-12-19 09:20:00,0.5802,0.5815,0.5802,0.58077,452799997.0
2008-12-19 09:25:00,0.58085,0.5814,0.5804,0.58075,334200000.0
2008-12-19 09:30:00,0.5807,0.58175,0.58045,0.5814,520400000.0
2008-12-19 09:35:00,0.5814,0.58185,0.5813,0.5816,247200000.0
2008-12-19 09:40:00,0.58165,0.5823,0.5813,0.5823,497000000.0
2008-12-19 09:45:00,0.58235,0.5831,0.58195,0.5826,409100000.0
2008-12-19 09:50:00,0.5826,0.58355,0.5823,0.5828,418800000.0
2008-12-19 09:55:00,0.5828,0.5842,0.582,0.58405,322400000.0
2008-12-19 10:00:00,0.5843,0.5843,0.5815,0.5831,547200000.0
2008-12-19 10:05:00,0.5831,0.58375,0.5808,0.5809,620599994.0
2008-12-19 10:10:00,0.58105,0.58175,0.58055,0.58155,219000000.0
2008-12-19 10:15:00,0.5813,0.58145,0.5794,0.5811,366200000.0
2008-12-19 10:20:00,0.5812,0.58175,0.58095,0.58165,86600000.0
2008-12-19 10:25:00,0.5818,0.58295,0.58155,0.5827,91200000.0
2008-12-19 10:30:00,0.5827,0.5827,0.58145,0.58155,183400000.0
2008-12-19 10:35:00,0.58155,0.58165,0.5812,0.58125,86000000.0
2008-12-19 10:40:00,0.5812,0.58235,0.58115,0.5814,223300000.0
2008-12-19 10:45:00,0.58155,0.5816,0.5803,0.5807,249000000.0
2008-12-19 10:50:00,0.5807,0.58145,0.5793,0.5797,571000000.0
2008-12-19 10:55:00,0.57965,0.57975,0.5783,0.5784,408399998.0
2008-12-19 11:00:00,0.5784,0.57865,0.5779,0.57795,412600000.0
2008-12-19 11:05:00,0.57795,0.57905,0.5777,0.57855,447800000.0
2008-12-19 11:10:00,0.57845,0.57975,0.57815,0.5786,431400000.0
2008-12-19 11:15:00,0.57825,0.5803,0.57815,0.57995,432499999.0
2008-12-19 11:20:00,0.5799,0.58,0.57805,0.5791,353600000.0
2008-12-19 11:25:00,0.57915,0.5795,0.5787,0.57925,213800000.0
2008-12-19 11:30:00,0.5791,0.5804,0.5788,0.5793,232400000.0
2008-12-19 11:35:00,0.57925,0.5799,0.57885,0.57945,44200000.0
2008-12-19 11:40:00,0.5797,0.5821,0.5797,0.58195,151000000.0
2008-12-19 11:45:00,0.582,0.58305,0.58085,0.58085,272400001.0
2008-12-19 11:50:00,0.581,0.5814,0.58058,0.5814,107400000.0
2008-12-19 11:55:00,0.58083,0.58165,0.5804,0.58085,275200000.0
2008-12-19 12:00:00,0.58075,0.58075,0.57975,0.58015,186200000.0
2008-12-19 12:05:00,0.58015,0.58055,0.57965,0.5798,294199998.0
2008-12-19 12:10:00,0.5798,0.5798,0.5772,0.5785,313400000.0
2008-12-19 12:15:00,0.5785,0.58015,0.57845,0.5796,171600000.0
2008-12-19 12:20:00,0.5797,0.58025,0.57745,0.57745,421600000.0
2008-12-19 12:25:00,0.57745,0.5776,0.57685,0.577,202799997.0
2008-12-19 12:30:00,0.577,0.577,0.57605,0.57686,624400014.0
2008-12-19 12:35:00,0.57695,0.5771,0.57505,0.57605,341400000.0
2008-12-19 12:40:00,0.5762,0.5762,0.5755,0.5756,68400000.0
2008-12-19 12:45:00,0.5756,0.5763,0.5756,0.576,123800000.0
2008-12-19 12:50:00,0.576,0.576,0.5758,0.5758,273800000.0
2008-12-19 12:55:00,0.5758,0.57625,0.5758,0.5759,307400000.0
2008-12-19 13:00:00,0.57615,0.57655,0.5753,0.57615,200200000.0
2008-12-19 13:05:00,0.57655,0.5768,0.57615,0.57655,153800000.0
2008-12-19 13:10:00,0.57645,0.57655,0.5751,0.5751,742400000.0
2008-12-19 13:15:00,0.5751,0.5755,0.5749,0.5755,106200000.0
2008-12-19 13:20:00,0.57521,0.57605,0.57494,0.5752,270000000.0
2008-12-19 13:25:00,0.5755,0.5756,0.57515,0.5756,385400000.0
2008-12-19 13:30:00,0.57565,0.57565,0.5739,0.5744,280000001.0
2008-12-19 13:35:00,0.57445,0.57445,0.57305,0.57315,561000000.0
2008-12-19 13:40:00,0.57315,0.5736,0.57245,0.5734,239200000.0
2008-12-19 13:45:00,0.57315,0.57455,0.57285,0.57435,339800000.0
2008-12-19 13:50:00,0.57435,0.5744,0.5733,0.5738,311400000.0
2008-12-19 13:55:00,0.5739,0.57425,0.5728,0.57305,240400000.0
2008-12-19 14:00:00,0.5731,0.57375,0.5726,0.5728,436800000.0
2008-12-19 14:05:00,0.5728,0.573,0.5728,0.573,73000000.0
2008-12-19 14:10:00,0.573,0.57305,0.57213,0.573,85600000.0
2008-12-19 14:15:00,0.573,0.57335,0.57295,0.57335,77800000.0
2008-12-19 14:20:00,0.5735,0.57465,0.5733,0.57403,323000000.0
2008-12-19 14:25:00,0.5744,0.57445,0.57375,0.5739,303600000.0
2008-12-19 14:30:00,0.5739,0.574,0.5739,0.5739,226000000.0
2008-12-19 14:35:00,0.5739,0.57485,0.5737,0.5737,156200000.0
2008-12-19 14:40:00,0.5739,0.5746,0.5739,0.57445,155000000.0
2008-12-19 14:45:00,0.57428,0.57475,0.57407,0.57455,242200000.0
2008-12-19 14:50:00,0.57455,0.57455,0.5734,0.57345,58400000.0
2008-12-19 14:55:00,0.57345,0.5744,0.5734,0.57405,236300000.0
2008-12-19 15:00:00,0.5737,0.57445,0.5734,0.57425,300800000.0
2008-12-19 15:05:00,0.57425,0.57425,0.5736,0.5736,80600000.0
2008-12-19 15:10:00,0.5736,0.5738,0.57275,0.5732,308600000.0
2008-12-19 15:15:00,0.5731,0.57405,0.57295,0.5738,422199997.0
2008-12-19 15:20:00,0.5738,0.5739,0.5728,0.57325,189600000.0
2008-12-19 15:25:00,0.5734,0.57375,0.57325,0.5733,368000000.0
2008-12-19 15:30:00,0.5733,0.5744,0.57325,0.57355,243600000.0
2008-12-19 15:35:00,0.57355,0.5744,0.57315,0.57325,259200000.0
2008-12-19 15:40:00,0.5733,0.5744,0.5733,0.5743,180000000.0
2008-12-19 15:45:00,0.57425,0.57675,0.57425,0.5763,391000000.0
2008-12-19 15:50:00,0.57645,0.57815,0.5763,0.57745,367000000.0
2008-12-19 15:55:00,0.57745,0.57795,0.5759,0.576,728600010.0
2008-12-19 16:00:00,0.5759,0.5762,0.5754,0.57575,165599999.0
2008-12-19 16:05:00,0.57575,0.5773,0.57565,0.57705,157400000.0
2008-12-19 16:10:00,0.57705,0.57795,0.57705,0.57765,86200000.0
2008-12-19 16:15:00,0.57775,0.57835,0.5772,0.57765,87600000.0
2008-12-19 16:20:00,0.5777,0.57775,0.57715,0.5772,77000000.0
2008-12-19 16:25:00,0.5773,0.57735,0.57655,0.5767,319200000.0
2008-12-19 16:30:00,0.5767,0.57715,0.57585,0.5771,347000000.0
2008-12-19 16:35:00,0.57685,0.57745,0.57605,0.57625,415400000.0
2008-12-19 16:40:00,0.5762,0.5765,0.5761,0.57635,446799997.0
2008-12-19 16:45:00,0.57613,0.5764,0.57598,0.576,453599992.0
2008-12-19 16:50:00,0.5761,0.5768,0.575,0.5751,322900000.0
2008-12-19 16:55:00,0.5751,0.57655,0.57435,0.576,258800000.0
2008-12-19 17:00:00,0.576,0.5764,0.5754,0.576,172800000.0
2008-12-19 17:05:00,0.576,0.5762,0.57595,0.57605,50000000.0
2008-12-19 17:10:00,0.5761,0.57645,0.576,0.5761,559199999.0
2008-12-19 17:15:00,0.5761,0.5766,0.5761,0.5764,186599998.0
2008-12-19 17:20:00,0.57645,0.57665,0.57605,0.5761,1477199971.0
2008-12-19 17:25:00,0.57615,0.57665,0.57605,0.57655,94400000.0
2008-12-19 17:30:00,0.57665,0.5782,0.57655,0.5781,181000000.0
2008-12-19 17:35:00,0.57775,0.57805,0.5766,0.5766,525400006.0
2008-12-19 17:40:00,0.5766,0.5772,0.5764,0.5768,586000003.0
2008-12-19 17:45:00,0.5769,0.57725,0.5768,0.5769,1479799959.0
2008-12-19 17:50:00,0.5768,0.57695,0.57665,0.57665,368599999.0
2008-12-19 17:55:00,0.5767,0.57915,0.57655,0.5786,393600000.0
2008-12-19 18:00:00,0.5787,0.57875,0.57735,0.57795,285500000.0
2008-12-19 18:05:00,0.5776,0.57765,0.57625,0.5765,292599999.0
2008-12-19 18:10:00,0.5765,0.57695,0.576,0.57641,58000000.0
2008-12-19 18:15:00,0.577,0.577,0.57355,0.5754,430400000.0
2008-12-19 18:20:00,0.5754,0.57685,0.57515,0.5763,280600000.0
2008-12-19 18:25:00,0.5763,0.5774,0.5759,0.57655,291600000.0
2008-12-19 18:30:00,0.5765,0.57655,0.57445,0.57495,879000000.0
2008-12-19 18:35:00,0.57495,0.57495,0.57215,0.5741,303800000.0
2008-12-19 18:40:00,0.5741,0.57435,0.57295,0.5743,249200000.0
2008-12-19 18:45:00,0.5743,0.5747,0.574,0.5745,239800000.0
2008-12-19 18:50:00,0.57445,0.57585,0.57445,0.5754,252200000.0
2008-12-19 18:55:00,0.5754,0.5754,0.5746,0.5746,490200000.0
2008-12-19 19:00:00,0.5746,0.57505,0.5739,0.57405,198400000.0
2008-12-19 19:05:00,0.57405,0.57465,0.57325,0.57335,152600000.0
2008-12-19 19:10:00,0.57355,0.57435,0.57305,0.57325,127000000.0
2008-12-19 19:15:00,0.57325,0.5746,0.57315,0.57435,152400000.0
2008-12-19 19:20:00,0.57435,0.5744,0.5736,0.5736,147200000.0
2008-12-19 19:25:00,0.5736,0.5736,0.57274,0.57293,157400000.0
2008-12-19 19:30:00,0.5736,0.5736,0.57275,0.57295,40200000.0
2008-12-19 19:35:00,0.57295,0.57295,0.57175,0.572,141800000.0
2008-12-19 19:40:00,0.5721,0.57315,0.572,0.57235,82800000.0
2008-12-19 19:45:00,0.57235,0.57235,0.57235,0.57235,20400000.0
2008-12-19 19:50:00,0.5723,0.5723,0.5715,0.57205,57800000.0
2008-12-19 19:55:00,0.57195,0.57221,0.5716,0.57181,97600000.0
2008-12-19 20:00:00,0.57205,0.57207,0.57171,0.57177,73200000.0
2008-12-19 20:05:00,0.57182,0.572,0.57162,0.572,66600000.0
2008-12-19 20:10:00,0.572,0.5724,0.57176,0.5718,72800000.0
2008-12-19 20:15:00,0.57205,0.5725,0.57197,0.5725,23400000.0
2008-12-19 20:20:00,0.5725,0.5725,0.5723,0.5723,30800000.0
2008-12-19 20:25:00,0.57195,0.5724,0.57195,0.572,85600000.0
2008-12-19 20:30:00,0.572,0.572,0.57195,0.57195,57400000.0
2008-12-19 20:35:00,0.57195,0.57195,0.57159,0.57185,52600000.0
2008-12-19 20:40:00,0.57195,0.57214,0.57166,0.57166,67800000.0
2008-12-19 20:45:00,0.57195,0.57195,0.5716,0.57165,29600000.0
2008-12-19 20:50:00,0.57165,0.5727,0.5712,0.57149,87400000.0
2008-12-19 20:55:00,0.57205,0.57215,0.572,0.5721,64200000.0
2008-12-19 21:00:00,0.5721,0.57285,0.57075,0.5708,137800000.0
2008-12-19 21:05:00,0.5708,0.5744,0.5708,0.5738,143000000.0
2008-12-19 21:10:00,0.5739,0.57395,0.57335,0.57365,35600000.0
2008-12-19 21:15:00,0.57385,0.57454,0.5738,0.5745,76800000.0
2008-12-19 21:20:00,0.5743,0.5745,0.5729,0.5739,150000000.0
2008-12-19 21:25:00,0.5737,0.5737,0.57285,0.573,513800000.0
2008-12-19 21:30:00,0.57305,0.5735,0.5726,0.57335,49400000.0
2008-12-19 21:35:00,0.57355,0.57455,0.57305,0.57305,31200000.0
2008-12-19 21:40:00,0.57325,0.5741,0.57325,0.5735,69400000.0
2008-12-19 21:45:00,0.5736,0.5742,0.5736,0.5738,32000000.0
2008-12-19 21:50:00,0.5738,0.5744,0.5738,0.5744,163200000.0
2008-12-19 21:55:00,0.5744,0.5745,0.57375,0.574,105800000.0
2008-12-19 22:00:00,0.574,0.574,0.5737,0.5737,71400000.0
2008-12-19 22:05:00,0.57392,0.57395,0.57329,0.5736,43800000.0
2008-12-19 22:10:00,0.57375,0.57393,0.57347,0.5736,43200000.0
2008-12-19 22:15:00,0.5736,0.57375,0.57333,0.5736,55000000.0
2008-12-19 22:20:00,0.5736,0.57375,0.57306,0.57375,88400000.0
2008-12-19 22:25:00,0.5736,0.574,0.57308,0.57336,127000000.0
2008-12-19 22:30:00,0.5738,0.57424,0.57347,0.57395,39000000.0
2008-12-19 22:35:00,0.57377,0.5743,0.57285,0.5735,142200000.0
2008-12-19 22:40:00,0.57345,0.57375,0.57315,0.5736,73200000.0
2008-12-19 22:45:00,0.57315,0.57395,0.57315,0.57376,83600000.0
2008-12-19 22:50:00,0.57375,0.57465,0.5736,0.5745,65200000.0
2008-12-19 22:55:00,0.57449,0.5748,0.5739,0.5745,29600000.0
2008-12-19 23:00:00,0.57475,0.5759,0.57445,0.57505,73000000.0
2008-12-19 23:05:00,0.57458,0.57504,0.57444,0.57462,41000000.0
2008-12-19 23:10:00,0.5747,0.57535,0.5747,0.57535,55400000.0
2008-12-19 23:15:00,0.57489,0.5755,0.57457,0.5754,36600000.0
2008-12-19 23:20:00,0.57535,0.5758,0.57505,0.5754,40200000.0
2008-12-19 23:25:00,0.5752,0.5761,0.57415,0.57535,107800000.0
2008-12-19 23:30:00,0.57555,0.5758,0.5738,0.5738,105400000.0
2008-12-19 23:35:00,0.57405,0.5751,0.5732,0.57435,76600000.0
2008-12-19 23:40:00,0.5747,0.5747,0.57385,0.57385,9800000.0
2008-12-19 23:45:00,0.57445,0.5751,0.57305,0.57332,85200000.0
2008-12-19 23:50:00,0.57319,0.5751,0.57303,0.5746,32400000.0
2008-12-19 23:55:00,0.57355,0.57555,0.57335,0.5737,30600000.0
2008-12-22 00:00:00,0.5749,0.5749,0.5738,0.5747,52000000.0
2008-12-22 00:05:00,0.5749,0.5749,0.5745,0.5745,65000000.0
2008-12-22 00:10:00,0.5747,0.575,0.5746,0.5748,52000000.0
2008-12-22 00:15:00,0.5749,0.5752,0.5749,0.5751,52000000.0
2008-12-22 00:20:00,0.5752,0.5752,0.575,0.5751,26000000.0
2008-12-22 00:25:00,0.575,0.5759,0.575,0.5757,65000000.0
2008-12-22 00:30:00,0.5758,0.576,0.5756,0.5757,65000000.0
2008-12-22 00:35:00,0.5758,0.576,0.5755,0.576,52000000.0
2008-12-22 00:40:00,0.5757,0.5759,0.5751,0.5753,65000000.0
2008-12-22 00:45:00,0.5754,0.5758,0.5754,0.5755,65000000.0
2008-12-22 00:50:00,0.5754,0.576,0.5754,0.5759,52000000.0
2008-12-22 00:55:00,0.5756,0.576,0.5756,0.5759,65000000.0
2008-12-22 01:00:00,0.576,0.5762,0.5759,0.5762,65000000.0
2008-12-22 01:05:00,0.5761,0.5771,0.576,0.5768,65000000.0
2008-12-22 01:10:00,0.5769,0.5769,0.5765,0.5766,65000000.0
2008-12-22 01:15:00,0.5767,0.5772,0.5765,0.5772,65000000.0
2008-12-22 01:20:00,0.5769,0.5771,0.5767,0.577,65000000.0
2008-12-22 01:25:00,0.5771,0.578,0.5771,0.578,65000000.0
2008-12-22 01:30:00,0.5779,0.5788,0.5779,0.5785,65000000.0
2008-12-22 01:35:00,0.5784,0.5784,0.577,0.577,52000000.0
2008-12-22 01:40:00,0.5769,0.5775,0.5768,0.5771,65000000.0
2008-12-22 01:45:00,0.5773,0.5779,0.5769,0.5774,65000000.0
2008-12-22 01:50:00,0.5773,0.5777,0.5768,0.5769,65000000.0
2008-12-22 01:55:00,0.5771,0.5777,0.5769,0.5775,65000000.0
2008-12-22 02:00:00,0.57595,0.5763,0.57538,0.5763,80800000.0
2008-12-22 02:05:00,0.5762,0.57725,0.57605,0.57695,305200000.0
2008-12-22 02:10:00,0.5769,0.57705,0.57642,0.5768,66800000.0
2008-12-22 02:15:00,0.57675,0.57735,0.57675,0.57735,141600000.0
2008-12-22 02:20:00,0.5774,0.5774,0.5769,0.5771,106800000.0
2008-12-22 02:25:00,0.5772,0.5782,0.57695,0.5781,627399999.0
2008-12-22 02:30:00,0.5781,0.5787,0.578,0.5784,399200000.0
2008-12-22 02:35:00,0.57835,0.57835,0.5772,0.5772,70000000.0
2008-12-22 02:40:00,0.5767,0.5772,0.57656,0.57705,258799999.0
2008-12-22 02:45:00,0.57735,0.57785,0.57695,0.57745,85600000.0
2008-12-22 02:50:00,0.57745,0.5778,0.57695,0.5773,166400000.0
2008-12-22 02:55:00,0.57725,0.57765,0.57705,0.57745,164800000.0
2008-12-22 03:00:00,0.57755,0.5781,0.57685,0.57735,74400000.0
2008-12-22 03:05:00,0.577,0.57765,0.5769,0.5774,77200000.0
2008-12-22 03:10:00,0.57725,0.5781,0.5769,0.57765,174000000.0
2008-12-22 03:15:00,0.57765,0.5779,0.57712,0.57767,96400000.0
2008-12-22 03:20:00,0.57764,0.5779,0.57694,0.5777,70000000.0
2008-12-22 03:25:00,0.57765,0.5777,0.57714,0.5776,36000000.0
2008-12-22 03:30:00,0.57765,0.5781,0.57735,0.5777,444800000.0
2008-12-22 03:35:00,0.57733,0.5779,0.57729,0.57759,186000000.0
2008-12-22 03:40:00,0.57783,0.57815,0.57714,0.57795,49000000.0
2008-12-22 03:45:00,0.57778,0.57828,0.5753,0.57805,97800000.0
2008-12-22 03:50:00,0.57778,0.5782,0.57778,0.57795,43600000.0
2008-12-22 03:55:00,0.5779,0.5782,0.57775,0.57795,49400000.0
2008-12-22 04:00:00,0.57795,0.5784,0.5778,0.578,77400000.0
2008-12-22 04:05:00,0.57795,0.578,0.57675,0.57675,175000000.0
2008-12-22 04:10:00,0.57695,0.5774,0.57695,0.5772,53000000.0
2008-12-22 04:15:00,0.57715,0.5776,0.57706,0.5775,106800000.0
2008-12-22 04:20:00,0.5775,0.5779,0.5774,0.57745,58200000.0
2008-12-22 04:25:00,0.5775,0.5775,0.57684,0.57735,179000005.0
2008-12-22 04:30:00,0.57735,0.57735,0.5765,0.5765,120500000.0
2008-12-22 04:35:00,0.57645,0.57645,0.57525,0.57545,152400000.0
2008-12-22 04:40:00,0.5757,0.5759,0.5754,0.57575,85200000.0
2008-12-22 04:45:00,0.5757,0.57595,0.57495,0.57595,257400000.0
2008-12-22 04:50:00,0.5761,0.57665,0.57517,0.5758,85200000.0
2008-12-22 04:55:00,0.5763,0.57675,0.5763,0.5766,89800000.0
2008-12-22 05:00:00,0.5766,0.5766,0.57629,0.57643,119600000.0
2008-12-22 05:05:00,0.5766,0.5766,0.57583,0.5763,36400000.0
2008-12-22 05:10:00,0.57635,0.57635,0.57549,0.5763,82400000.0
2008-12-22 05:15:00,0.57566,0.5767,0.57561,0.5767,136800000.0
2008-12-22 05:20:00,0.57665,0.57735,0.57655,0.57655,149400000.0
2008-12-22 05:25:00,0.57675,0.57675,0.57581,0.57625,169600000.0
2008-12-22 05:30:00,0.57555,0.5763,0.5745,0.57505,135600000.0
2008-12-22 05:35:00,0.5752,0.5753,0.5752,0.5753,154600000.0
2008-12-22 05:40:00,0.5752,0.57544,0.57497,0.57535,78000000.0
2008-12-22 05:45:00,0.5753,0.57555,0.5751,0.57515,39000000.0
2008-12-22 05:50:00,0.5752,0.5755,0.57474,0.57485,97400000.0
2008-12-22 05:55:00,0.57525,0.5761,0.57515,0.57575,154000000.0
2008-12-22 06:00:00,0.57538,0.57605,0.57525,0.57577,175400000.0
2008-12-22 06:05:00,0.5757,0.5761,0.57541,0.57558,299200001.0
2008-12-22 06:10:00,0.5761,0.5761,0.57553,0.5761,308400000.0
2008-12-22 06:15:00,0.57605,0.57655,0.57556,0.57655,37400000.0
2008-12-22 06:20:00,0.57635,0.57665,0.57615,0.57665,46400000.0
2008-12-22 06:25:00,0.57675,0.57705,0.57616,0.57705,162800000.0
2008-12-22 06:30:00,0.57705,0.5772,0.57695,0.5771,36200000.0
2008-12-22 06:35:00,0.5768,0.5771,0.57661,0.577,106000000.0
2008-12-22 06:40:00,0.577,0.577,0.57635,0.57635,79000000.0
2008-12-22 06:45:00,0.57625,0.57645,0.57584,0.5762,61000000.0
2008-12-22 06:50:00,0.57655,0.57713,0.57548,0.57576,146400000.0
2008-12-22 06:55:00,0.57566,0.57684,0.57546,0.57676,91800000.0
2008-12-22 07:00:00,0.57682,0.57721,0.5759,0.576,106199999.0
2008-12-22 07:05:00,0.5759,0.57665,0.5758,0.5761,76600000.0
2008-12-22 07:10:00,0.5761,0.5763,0.57562,0.5761,30400000.0
2008-12-22 07:15:00,0.5761,0.57675,0.57595,0.5767,90200000.0
2008-12-22 07:20:00,0.57655,0.5766,0.57595,0.57655,88000000.0
2008-12-22 07:25:00,0.5767,0.5768,0.57588,0.5761,96800000.0
2008-12-22 07:30:00,0.57659,0.57692,0.57604,0.57604,111800000.0
2008-12-22 07:35:00,0.57615,0.5767,0.57615,0.57626,91400000.0
2008-12-22 07:40:00,0.5765,0.5776,0.5765,0.5772,108600000.0
2008-12-22 07:45:00,0.5772,0.5772,0.57643,0.5772,31600000.0
2008-12-22 07:50:00,0.5772,0.5778,0.5771,0.5772,21800000.0
2008-12-22 07:55:00,0.57656,0.5772,0.57644,0.5772,49400000.0
2008-12-22 08:00:00,0.57665,0.57695,0.57626,0.5767,52800000.0
2008-12-22 08:05:00,0.57665,0.57685,0.57645,0.5766,78400000.0
2008-12-22 08:10:00,0.5766,0.57729,0.57645,0.5765,145600000.0
2008-12-22 08:15:00,0.5767,0.57684,0.57635,0.57635,51400000.0
2008-12-22 08:20:00,0.57625,0.5765,0.57559,0.57573,79800000.0
2008-12-22 08:25:00,0.57531,0.57635,0.57505,0.57625,35600000.0
2008-12-22 08:30:00,0.576,0.57655,0.576,0.576,31600000.0
2008-12-22 08:35:00,0.57615,0.5762,0.57605,0.5761,60200000.0
2008-12-22 08:40:00,0.57578,0.57635,0.57567,0.57635,119800001.0
2008-12-22 08:45:00,0.5765,0.57685,0.5765,0.57655,64800000.0
2008-12-22 08:50:00,0.5766,0.5779,0.5766,0.5778,194200000.0
2008-12-22 08:55:00,0.5779,0.57865,0.5779,0.57805,93000000.0
2008-12-22 09:00:00,0.57769,0.57833,0.57752,0.57799,423200000.0
2008-12-22 09:05:00,0.57795,0.57844,0.57754,0.57815,186800002.0
2008-12-22 09:10:00,0.5783,0.5783,0.57781,0.57787,90200000.0
2008-12-22 09:15:00,0.57815,0.5784,0.57815,0.57815,287400000.0
2008-12-22 09:20:00,0.57815,0.57835,0.57805,0.57825,124000000.0
2008-12-22 09:25:00,0.57825,0.5793,0.57825,0.57925,150000000.0
2008-12-22 09:30:00,0.5792,0.5806,0.5788,0.579,432800000.0
2008-12-22 09:35:00,0.57935,0.5805,0.5787,0.5802,468600010.0
2008-12-22 09:40:00,0.5803,0.58045,0.58005,0.5802,297400000.0
2008-12-22 09:45:00,0.5802,0.58145,0.57945,0.58115,1072000000.0
2008-12-22 09:50:00,0.5811,0.5814,0.579,0.5796,475800000.0
2008-12-22 09:55:00,0.5796,0.5796,0.57886,0.5792,116200000.0
2008-12-22 10:00:00,0.5792,0.5802,0.5792,0.5799,225200000.0
2008-12-22 10:05:00,0.57995,0.5804,0.5795,0.57975,135600000.0
2008-12-22 10:10:00,0.5796,0.58015,0.57915,0.57925,642200001.0
2008-12-22 10:15:00,0.57925,0.5793,0.5781,0.57905,480200000.0
2008-12-22 10:20:00,0.57895,0.5792,0.57805,0.5785,583800000.0
2008-12-22 10:25:00,0.57855,0.5801,0.5783,0.5788,233000001.0
2008-12-22 10:30:00,0.57885,0.57905,0.57856,0.579,238600000.0
2008-12-22 10:35:00,0.5792,0.57935,0.57865,0.57935,296800000.0
2008-12-22 10:40:00,0.57935,0.57935,0.57875,0.57925,146400000.0
2008-12-22 10:45:00,0.5792,0.5794,0.5784,0.57855,893800002.0
2008-12-22 10:50:00,0.57855,0.57855,0.57725,0.57755,585200009.0
2008-12-22 10:55:00,0.5776,0.5778,0.57725,0.5777,187400000.0
2008-12-22 11:00:00,0.57775,0.57905,0.5777,0.57815,172600000.0
2008-12-22 11:05:00,0.5781,0.5782,0.57595,0.5776,886100000.0
2008-12-22 11:10:00,0.5778,0.5778,0.57705,0.5772,722200000.0
2008-12-22 11:15:00,0.5772,0.5774,0.5766,0.57735,308400000.0
2008-12-22 11:20:00,0.5774,0.5777,0.57695,0.57695,206400000.0
2008-12-22 11:25:00,0.5771,0.57745,0.57635,0.5772,216000000.0
2008-12-22 11:30:00,0.57715,0.5785,0.57675,0.5772,445600000.0
2008-12-22 11:35:00,0.5772,0.57805,0.57655,0.57795,301600000.0
2008-12-22 11:40:00,0.57795,0.5787,0.577,0.57785,306800000.0
2008-12-22 11:45:00,0.578,0.578,0.5765,0.577,367000000.0
2008-12-22 11:50:00,0.57705,0.57785,0.57705,0.57785,142600000.0
2008-12-22 11:55:00,0.5778,0.5778,0.5771,0.57729,86200000.0
2008-12-22 12:00:00,0.57747,0.5777,0.57694,0.5776,91000000.0
2008-12-22 12:05:00,0.5776,0.57765,0.57682,0.57723,99200000.0
2008-12-22 12:10:00,0.5776,0.5782,0.5776,0.578,180200000.0
2008-12-22 12:15:00,0.578,0.5798,0.57775,0.5778,323000000.0
2008-12-22 12:20:00,0.5778,0.57935,0.5772,0.5786,414200000.0
2008-12-22 12:25:00,0.5786,0.5786,0.57775,0.5781,733400014.0
2008-12-22 12:30:00,0.5781,0.5781,0.57714,0.5774,145600001.0
2008-12-22 12:35:00,0.5774,0.5774,0.5748,0.5756,233400000.0
2008-12-22 12:40:00,0.5756,0.57745,0.5756,0.5771,466400000.0
2008-12-22 12:45:00,0.57705,0.57705,0.5765,0.5767,472200000.0
2008-12-22 12:50:00,0.5766,0.5766,0.5744,0.5748,698200004.0
2008-12-22 12:55:00,0.5748,0.5751,0.57415,0.57465,1116000003.0
2008-12-22 13:00:00,0.5746,0.5748,0.5732,0.5742,577100000.0
2008-12-22 13:05:00,0.5742,0.57495,0.5742,0.57465,684000000.0
2008-12-22 13:10:00,0.57478,0.57516,0.57455,0.57485,254400000.0
2008-12-22 13:15:00,0.57485,0.57485,0.5742,0.5746,199200000.0
2008-12-22 13:20:00,0.57455,0.5758,0.57418,0.5758,232600000.0
2008-12-22 13:25:00,0.5758,0.57625,0.5756,0.57575,191600000.0
2008-12-22 13:30:00,0.57575,0.57575,0.5745,0.5745,254100001.0
2008-12-22 13:35:00,0.5745,0.57515,0.57395,0.57465,370800004.0
2008-12-22 13:40:00,0.57413,0.5749,0.57405,0.5749,171800000.0
2008-12-22 13:45:00,0.57485,0.5751,0.57465,0.5749,145000000.0
2008-12-22 13:50:00,0.5749,0.5749,0.57408,0.57432,95800000.0
2008-12-22 13:55:00,0.57405,0.5747,0.57405,0.5747,79000000.0
2008-12-22 14:00:00,0.5747,0.5747,0.5747,0.5747,68200000.0
2008-12-22 14:05:00,0.5747,0.57525,0.57395,0.5744,214400000.0
2008-12-22 14:10:00,0.5744,0.5748,0.57425,0.5744,127600000.0
2008-12-22 14:15:00,0.5744,0.5749,0.57375,0.57415,244800000.0
2008-12-22 14:20:00,0.57425,0.57445,0.57386,0.57415,88000000.0
2008-12-22 14:25:00,0.57419,0.57545,0.57388,0.5752,250200000.0
2008-12-22 14:30:00,0.57515,0.576,0.575,0.5756,309000000.0
2008-12-22 14:35:00,0.5756,0.5756,0.5756,0.5756,176400000.0
2008-12-22 14:40:00,0.5752,0.57575,0.5748,0.5755,321800000.0
2008-12-22 14:45:00,0.5757,0.5759,0.57545,0.57585,106600000.0
2008-12-22 14:50:00,0.57595,0.57595,0.57545,0.57565,241600000.0
2008-12-22 14:55:00,0.57543,0.57598,0.57517,0.5758,283800000.0
2008-12-22 15:00:00,0.5758,0.57619,0.57575,0.57575,62000000.0
2008-12-22 15:05:00,0.5754,0.57575,0.5752,0.5755,175400000.0
2008-12-22 15:10:00,0.5755,0.57595,0.575,0.57575,158800000.0
2008-12-22 15:15:00,0.5757,0.57575,0.5751,0.57535,177400000.0
2008-12-22 15:20:00,0.57535,0.57555,0.57525,0.5755,86400000.0
2008-12-22 15:25:00,0.5749,0.5755,0.57473,0.57545,555800010.0
2008-12-22 15:30:00,0.57545,0.5766,0.57525,0.5763,144600000.0
2008-12-22 15:35:00,0.5755,0.57655,0.5754,0.57655,148200000.0
2008-12-22 15:40:00,0.5765,0.5765,0.5762,0.5763,54600000.0
2008-12-22 15:45:00,0.5763,0.57635,0.5762,0.5763,257000000.0
2008-12-22 15:50:00,0.5763,0.5763,0.5754,0.57555,471400000.0
2008-12-22 15:55:00,0.5756,0.576,0.5755,0.5757,132000000.0
2008-12-22 16:00:00,0.57575,0.576,0.5757,0.5757,223800000.0
2008-12-22 16:05:00,0.57575,0.57585,0.57515,0.57535,175800000.0
2008-12-22 16:10:00,0.57535,0.57543,0.57487,0.57499,140000000.0
2008-12-22 16:15:00,0.5751,0.5752,0.57435,0.5744,307000000.0
2008-12-22 16:20:00,0.5744,0.57445,0.5737,0.57385,382200000.0
2008-12-22 16:25:00,0.57385,0.574,0.57324,0.57372,113600000.0
2008-12-22 16:30:00,0.57385,0.5749,0.57343,0.57485,260000000.0
2008-12-22 16:35:00,0.57485,0.575,0.57365,0.57435,273600000.0
2008-12-22 16:40:00,0.57365,0.57445,0.57365,0.57402,243200000.0
2008-12-22 16:45:00,0.574,0.57409,0.57373,0.574,46800000.0
2008-12-22 16:50:00,0.574,0.57445,0.57357,0.574,39600000.0
2008-12-22 16:55:00,0.574,0.57421,0.5735,0.57415,200200002.0
2008-12-22 17:00:00,0.57405,0.57405,0.57327,0.57356,137600000.0
2008-12-22 17:05:00,0.57375,0.57415,0.57315,0.57315,245400000.0
2008-12-22 17:10:00,0.5733,0.57345,0.5731,0.5731,203800002.0
2008-12-22 17:15:00,0.5731,0.5742,0.57245,0.5733,262800000.0
2008-12-22 17:20:00,0.5733,0.5734,0.5728,0.57305,564200000.0
2008-12-22 17:25:00,0.5731,0.5731,0.5727,0.5729,357800000.0
2008-12-22 17:30:00,0.5729,0.57315,0.5723,0.5726,403600004.0
2008-12-22 17:35:00,0.57255,0.5736,0.5725,0.5733,441400000.0
2008-12-22 17:40:00,0.5733,0.57425,0.57325,0.57425,243800000.0
2008-12-22 17:45:00,0.5743,0.5756,0.57355,0.5741,428400000.0
2008-12-22 17:50:00,0.5741,0.5741,0.5724,0.5725,399600000.0
2008-12-22 17:55:00,0.57245,0.57335,0.57195,0.57255,512800000.0
2008-12-22 18:00:00,0.57255,0.57255,0.5714,0.5715,276000000.0
2008-12-22 18:05:00,0.57155,0.57205,0.57155,0.57195,202800000.0
2008-12-22 18:10:00,0.57141,0.57195,0.57118,0.57195,126600000.0
2008-12-22 18:15:00,0.57195,0.57195,0.57078,0.57155,1295000008.0
2008-12-22 18:20:00,0.57155,0.573,0.57115,0.57115,296600001.0
2008-12-22 18:25:00,0.5713,0.5722,0.57092,0.57188,617400000.0
2008-12-22 18:30:00,0.57215,0.5738,0.57215,0.5738,200200000.0
2008-12-22 18:35:00,0.57395,0.57405,0.57343,0.57361,230600003.0
2008-12-22 18:40:00,0.57343,0.5746,0.57343,0.5738,222800001.0
2008-12-22 18:45:00,0.5738,0.57425,0.5725,0.57385,413800000.0
2008-12-22 18:50:00,0.5738,0.57415,0.57305,0.57395,572000000.0
2008-12-22 18:55:00,0.57405,0.57445,0.5733,0.57375,651399999.0
2008-12-22 19:00:00,0.57355,0.57415,0.57305,0.57415,239000000.0
2008-12-22 19:05:00,0.57415,0.57415,0.57355,0.57375,166600000.0
2008-12-22 19:10:00,0.57354,0.57375,0.57337,0.57375,176000000.0
2008-12-22 19:15:00,0.5737,0.5747,0.57365,0.5738,97000000.0
2008-12-22 19:20:00,0.5738,0.5738,0.57375,0.57375,15400000.0
2008-12-22 19:25:00,0.57384,0.57475,0.5738,0.57445,48200000.0
2008-12-22 19:30:00,0.57455,0.57485,0.57385,0.57485,177800000.0
2008-12-22 19:35:00,0.57445,0.57485,0.5741,0.5746,85000000.0
2008-12-22 19:40:00,0.57475,0.57505,0.5736,0.57365,110800000.0
2008-12-22 19:45:00,0.57363,0.5743,0.57346,0.57415,63000000.0
2008-12-22 19:50:00,0.57425,0.57429,0.57335,0.5738,77400000.0
2008-12-22 19:55:00,0.57386,0.57485,0.57352,0.57435,69200000.0
2008-12-22 20:00:00,0.5743,0.57485,0.5743,0.57445,108800000.0
2008-12-22 20:05:00,0.57431,0.57446,0.57393,0.57445,88000000.0
2008-12-22 20:10:00,0.57402,0.57445,0.57381,0.57445,102599999.0
2008-12-22 20:15:00,0.57445,0.57455,0.57417,0.57455,52400000.0
2008-12-22 20:20:00,0.57445,0.57475,0.5741,0.57475,60400000.0
2008-12-22 20:25:00,0.57452,0.57765,0.57452,0.57625,177200000.0
2008-12-22 20:30:00,0.5771,0.5773,0.5761,0.5763,126600000.0
2008-12-22 20:35:00,0.5763,0.5769,0.57574,0.57625,102000000.0
2008-12-22 20:40:00,0.57685,0.57715,0.576,0.576,133200001.0
2008-12-22 20:45:00,0.576,0.57615,0.57575,0.57575,80200000.0
2008-12-22 20:50:00,0.57575,0.57575,0.57455,0.57545,273200000.0
2008-12-22 20:55:00,0.57545,0.57585,0.57528,0.57538,115800000.0
2008-12-22 21:00:00,0.57585,0.57615,0.57445,0.5753,101200000.0
2008-12-22 21:05:00,0.57525,0.5756,0.57485,0.5752,62400000.0
2008-12-22 21:10:00,0.57525,0.5756,0.57365,0.57365,199600000.0
2008-12-22 21:15:00,0.57395,0.5745,0.57375,0.5739,142600000.0
2008-12-22 21:20:00,0.5739,0.5739,0.5735,0.57355,72800000.0
2008-12-22 21:25:00,0.5738,0.574,0.5735,0.5739,58400000.0
2008-12-22 21:30:00,0.57385,0.57395,0.5731,0.5738,76800000.0
2008-12-22 21:35:00,0.5738,0.5738,0.57355,0.5736,48400000.0
2008-12-22 21:40:00,0.57308,0.5736,0.57286,0.57315,71800000.0
2008-12-22 21:45:00,0.57315,0.5736,0.57266,0.57301,26200000.0
2008-12-22 21:50:00,0.5732,0.5738,0.5731,0.57315,113000000.0
2008-12-22 21:55:00,0.5733,0.57375,0.57302,0.57355,59400000.0
2008-12-22 22:00:00,0.57267,0.5735,0.57267,0.5735,96600000.0
2008-12-22 22:05:00,0.5735,0.57455,0.5732,0.5733,303600000.0
2008-12-22 22:10:00,0.5733,0.57345,0.57268,0.57268,76000000.0
2008-12-22 22:15:00,0.57355,0.57355,0.5732,0.57335,24000000.0
2008-12-22 22:20:00,0.57346,0.57373,0.57318,0.57355,95600001.0
2008-12-22 22:25:00,0.57355,0.57374,0.5734,0.5734,41600000.0
2008-12-22 22:30:00,0.5734,0.57345,0.57227,0.5724,98800000.0
2008-12-22 22:35:00,0.5726,0.57305,0.57197,0.57212,70800001.0
2008-12-22 22:40:00,0.5729,0.57305,0.57125,0.57125,43000000.0
2008-12-22 22:45:00,0.57155,0.57205,0.57115,0.57115,48400000.0
2008-12-22 22:50:00,0.5715,0.57215,0.57096,0.57185,152200003.0
2008-12-22 22:55:00,0.5718,0.57465,0.57138,0.57225,183000000.0
2008-12-22 23:00:00,0.5724,0.57505,0.57195,0.57325,160400000.0
2008-12-22 23:05:00,0.5735,0.57375,0.57283,0.57283,72800000.0
2008-12-22 23:10:00,0.5734,0.57355,0.57286,0.57355,176800000.0
2008-12-22 23:15:00,0.5737,0.5737,0.57302,0.57319,140600000.0
2008-12-22 23:20:00,0.57345,0.57365,0.57311,0.57315,72800000.0
2008-12-22 23:25:00,0.57328,0.57355,0.573,0.57355,68600000.0
2008-12-22 23:30:00,0.57355,0.57355,0.5734,0.5734,138400000.0
2008-12-22 23:35:00,0.5734,0.57345,0.57289,0.5731,115400000.0
2008-12-22 23:40:00,0.57275,0.5736,0.57245,0.5732,162600000.0
2008-12-22 23:45:00,0.5732,0.5744,0.57295,0.5738,151600000.0
2008-12-22 23:50:00,0.57395,0.57395,0.5726,0.5726,62000000.0
2008-12-22 23:55:00,0.5726,0.5727,0.5712,0.5719,219800000.0
2008-12-23 00:00:00,0.5717,0.57295,0.5709,0.5727,30600000.0
2008-12-23 00:05:00,0.5729,0.57325,0.5715,0.5719,65800000.0
2008-12-23 00:10:00,0.57184,0.5722,0.5715,0.5722,151599999.0
2008-12-23 00:15:00,0.5723,0.57235,0.57176,0.57217,57000000.0
2008-12-23 00:20:00,0.57216,0.5723,0.5707,0.57207,159600000.0
2008-12-23 00:25:00,0.572,0.57225,0.57161,0.5722,112400000.0
2008-12-23 00:30:00,0.5722,0.57225,0.57158,0.57225,75400000.0
2008-12-23 00:35:00,0.57225,0.57225,0.57158,0.57206,253600000.0
2008-12-23 00:40:00,0.57225,0.57225,0.57145,0.57201,178000000.0
2008-12-23 00:45:00,0.57207,0.57233,0.57143,0.57169,241400000.0
2008-12-23 00:50:00,0.57205,0.57205,0.57081,0.5712,247200006.0
2008-12-23 00:55:00,0.57165,0.5721,0.57108,0.5721,82800000.0
2008-12-23 01:00:00,0.5721,0.57233,0.57145,0.5721,154800002.0
2008-12-23 01:05:00,0.57152,0.57305,0.5714,0.5722,69200000.0
2008-12-23 01:10:00,0.5724,0.57295,0.57225,0.5724,92800000.0
2008-12-23 01:15:00,0.57211,0.5724,0.57163,0.57215,144200000.0
2008-12-23 01:20:00,0.57225,0.57225,0.57145,0.57183,156200001.0
2008-12-23 01:25:00,0.57225,0.57225,0.57174,0.57215,56600000.0
2008-12-23 01:30:00,0.57152,0.57225,0.57152,0.57172,103200000.0
2008-12-23 01:35:00,0.57215,0.573,0.57166,0.57255,127400000.0
2008-12-23 01:40:00,0.5728,0.5734,0.57236,0.5734,131800000.0
2008-12-23 01:45:00,0.57335,0.5737,0.5728,0.5736,38200000.0
2008-12-23 01:50:00,0.57305,0.5734,0.57278,0.57278,241200000.0
2008-12-23 01:55:00,0.57304,0.57377,0.57279,0.57299,183799998.0
2008-12-23 02:00:00,0.57304,0.57368,0.57262,0.57288,137800000.0
2008-12-23 02:05:00,0.57304,0.57361,0.5728,0.57358,183399999.0
2008-12-23 02:10:00,0.57323,0.57357,0.57291,0.57296,114800000.0
2008-12-23 02:15:00,0.57315,0.57348,0.57289,0.57334,209400000.0
2008-12-23 02:20:00,0.5735,0.5736,0.57292,0.57292,137799999.0
2008-12-23 02:25:00,0.5734,0.57367,0.57284,0.57318,329400000.0
2008-12-23 02:30:00,0.57311,0.57357,0.57215,0.57252,192599999.0
2008-12-23 02:35:00,0.57269,0.57337,0.5725,0.57295,201200000.0
2008-12-23 02:40:00,0.57342,0.57375,0.57271,0.57375,102799999.0
2008-12-23 02:45:00,0.57375,0.57375,0.5733,0.5733,129000000.0
2008-12-23 02:50:00,0.57325,0.57355,0.57295,0.57355,134600000.0
2008-12-23 02:55:00,0.57355,0.57355,0.5731,0.5732,76000001.0
2008-12-23 03:00:00,0.5728,0.57335,0.57232,0.5731,221000003.0
2008-12-23 03:05:00,0.5731,0.57325,0.5726,0.57275,258800009.0
2008-12-23 03:10:00,0.57279,0.573,0.5699,0.57035,415600005.0
2008-12-23 03:15:00,0.57045,0.57145,0.56995,0.57135,214400000.0
2008-12-23 03:20:00,0.57135,0.5721,0.5703,0.57085,294600000.0
2008-12-23 03:25:00,0.57075,0.57085,0.5698,0.57085,160200000.0
2008-12-23 03:30:00,0.57095,0.5717,0.57095,0.57145,91200000.0
2008-12-23 03:35:00,0.57155,0.57225,0.5714,0.57165,120200000.0
2008-12-23 03:40:00,0.57157,0.5719,0.57128,0.57185,43000000.0
2008-12-23 03:45:00,0.57185,0.57215,0.57139,0.57215,50800000.0
2008-12-23 03:50:00,0.57205,0.5724,0.57171,0.57183,137400000.0
2008-12-23 03:55:00,0.57235,0.5726,0.57191,0.5726,59600000.0
2008-12-23 04:00:00,0.5726,0.57315,0.57225,0.57295,167599997.0
2008-12-23 04:05:00,0.57305,0.57335,0.5729,0.57305,106600000.0
2008-12-23 04:10:00,0.57305,0.57475,0.57285,0.57355,140400000.0
2008-12-23 04:15:00,0.57315,0.5741,0.57315,0.57395,36400000.0
2008-12-23 04:20:00,0.57368,0.57415,0.57326,0.57395,199400000.0
2008-12-23 04:25:00,0.57395,0.574,0.5737,0.57395,45800000.0
2008-12-23 04:30:00,0.57395,0.57405,0.57344,0.57375,67400000.0
2008-12-23 04:35:00,0.57375,0.5749,0.57375,0.57395,102000000.0
2008-12-23 04:40:00,0.57395,0.57405,0.57319,0.57334,156200000.0
2008-12-23 04:45:00,0.57325,0.57405,0.57309,0.57337,79000000.0
2008-12-23 04:50:00,0.57335,0.57415,0.57335,0.57405,37200000.0
2008-12-23 04:55:00,0.57415,0.5743,0.57405,0.57415,51600000.0
2008-12-23 05:00:00,0.57418,0.5742,0.57333,0.57366,150600000.0
2008-12-23 05:05:00,0.57362,0.5744,0.57356,0.57415,108200000.0
2008-12-23 05:10:00,0.57391,0.5747,0.57356,0.5747,82600000.0
2008-12-23 05:15:00,0.5747,0.5747,0.57375,0.57398,60200000.0
2008-12-23 05:20:00,0.57427,0.57445,0.57401,0.57445,36400000.0
2008-12-23 05:25:00,0.57445,0.5746,0.57361,0.57405,138200000.0
2008-12-23 05:30:00,0.574,0.574,0.5735,0.57385,55800000.0
2008-12-23 05:35:00,0.57385,0.57385,0.57375,0.57375,9800000.0
2008-12-23 05:40:00,0.5738,0.57435,0.57318,0.57318,124800000.0
2008-12-23 05:45:00,0.57317,0.57395,0.57293,0.5738,156400000.0
2008-12-23 05:50:00,0.5738,0.5741,0.5735,0.57383,42400000.0
2008-12-23 05:55:00,0.57395,0.57445,0.57365,0.57375,143400000.0
2008-12-23 06:00:00,0.57435,0.57465,0.57375,0.5742,140600000.0
2008-12-23 06:05:00,0.5742,0.5745,0.57395,0.5745,76400000.0
2008-12-23 06:10:00,0.5745,0.5746,0.57376,0.5745,84800000.0
2008-12-23 06:15:00,0.5746,0.5746,0.57386,0.57412,41000000.0
2008-12-23 06:20:00,0.5743,0.5743,0.57358,0.5737,198600000.0
2008-12-23 06:25:00,0.5742,0.5742,0.57355,0.5742,51800000.0
2008-12-23 06:30:00,0.5742,0.5742,0.5742,0.5742,7000000.0
2008-12-23 06:35:00,0.5742,0.5742,0.57346,0.57385,39600000.0
2008-12-23 06:40:00,0.57375,0.57405,0.57345,0.574,93000000.0
2008-12-23 06:45:00,0.5741,0.5742,0.57344,0.57373,182400000.0
2008-12-23 06:50:00,0.574,0.5742,0.57356,0.5742,80000001.0
2008-12-23 06:55:00,0.57405,0.57415,0.57355,0.57415,120600000.0
2008-12-23 07:00:00,0.574,0.5741,0.5736,0.5736,97600000.0
2008-12-23 07:05:00,0.5735,0.57362,0.57295,0.57345,149000000.0
2008-12-23 07:10:00,0.57345,0.5738,0.57317,0.5738,83800000.0
2008-12-23 07:15:00,0.5738,0.57395,0.57308,0.57352,60000000.0
2008-12-23 07:20:00,0.57345,0.57397,0.57293,0.57331,212600000.0
2008-12-23 07:25:00,0.57365,0.57375,0.57287,0.57287,73200000.0
2008-12-23 07:30:00,0.57375,0.57375,0.57315,0.57345,160800002.0
2008-12-23 07:35:00,0.57355,0.5736,0.57303,0.57306,41000000.0
2008-12-23 07:40:00,0.5735,0.57355,0.57285,0.5731,49800000.0
2008-12-23 07:45:00,0.57266,0.57355,0.57261,0.57335,287999999.0
2008-12-23 07:50:00,0.57331,0.5736,0.5728,0.57308,152200000.0
2008-12-23 07:55:00,0.57308,0.5735,0.57269,0.5731,114800000.0
2008-12-23 08:00:00,0.57345,0.57345,0.57211,0.57297,114400000.0
2008-12-23 08:05:00,0.57307,0.57365,0.57257,0.5736,61400000.0
2008-12-23 08:10:00,0.57365,0.5741,0.57355,0.57405,62200000.0
2008-12-23 08:15:00,0.57407,0.57407,0.57325,0.5738,205400000.0
2008-12-23 08:20:00,0.5739,0.57435,0.57333,0.57402,91200000.0
2008-12-23 08:25:00,0.5741,0.5741,0.574,0.574,15600000.0
2008-12-23 08:30:00,0.574,0.574,0.574,0.574,17600000.0
2008-12-23 08:35:00,0.574,0.5744,0.57368,0.57387,98200000.0
2008-12-23 08:40:00,0.57405,0.57415,0.57405,0.57405,37400000.0
2008-12-23 08:45:00,0.57405,0.57405,0.5728,0.5729,142800000.0
2008-12-23 08:50:00,0.5729,0.57315,0.57205,0.573,153000000.0
2008-12-23 08:55:00,0.5728,0.573,0.57222,0.5728,213400000.0
2008-12-23 09:00:00,0.5728,0.57289,0.57199,0.57261,162800000.0
2008-12-23 09:05:00,0.57245,0.573,0.57245,0.5729,229000000.0
2008-12-23 09:10:00,0.57257,0.573,0.5721,0.57265,179600000.0
2008-12-23 09:15:00,0.5731,0.57385,0.573,0.57334,91800000.0
2008-12-23 09:20:00,0.57346,0.5738,0.57266,0.5738,73400000.0
2008-12-23 09:25:00,0.5738,0.5744,0.57352,0.5742,123000000.0
2008-12-23 09:30:00,0.57415,0.5742,0.5727,0.573,482799998.0
2008-12-23 09:35:00,0.5732,0.57352,0.57298,0.57321,150000000.0
2008-12-23 09:40:00,0.57315,0.5738,0.57293,0.57365,258000000.0
2008-12-23 09:45:00,0.5738,0.5738,0.57314,0.57314,51600000.0
2008-12-23 09:50:00,0.5735,0.5737,0.5723,0.573,239200000.0
2008-12-23 09:55:00,0.5731,0.5732,0.57249,0.57278,629799990.0
2008-12-23 10:00:00,0.57271,0.57303,0.57252,0.573,298799998.0
2008-12-23 10:05:00,0.57281,0.57314,0.57246,0.57264,191600000.0
2008-12-23 10:10:00,0.57325,0.5737,0.57263,0.57355,229000000.0
2008-12-23 10:15:00,0.57355,0.57355,0.57268,0.57293,326600000.0
2008-12-23 10:20:00,0.57326,0.57344,0.57279,0.5734,164000000.0
2008-12-23 10:25:00,0.57355,0.5738,0.57327,0.57341,321800000.0
2008-12-23 10:30:00,0.57358,0.57395,0.57316,0.57365,216400000.0
2008-12-23 10:35:00,0.5735,0.5737,0.57325,0.5734,138000000.0
2008-12-23 10:40:00,0.57345,0.5735,0.5726,0.57265,134600000.0
2008-12-23 10:45:00,0.57265,0.5728,0.57199,0.57225,158400000.0
2008-12-23 10:50:00,0.57265,0.5727,0.57187,0.57234,115200000.0
2008-12-23 10:55:00,0.5727,0.57295,0.5721,0.5726,824200000.0
2008-12-23 11:00:00,0.57205,0.5731,0.57191,0.5723,128000000.0
2008-12-23 11:05:00,0.5724,0.57245,0.5719,0.57245,156200000.0
2008-12-23 11:10:00,0.57245,0.5727,0.57245,0.5727,24200000.0
2008-12-23 11:15:00,0.5727,0.5729,0.57115,0.5715,229000000.0
2008-12-23 11:20:00,0.57175,0.57195,0.5714,0.57195,235400000.0
2008-12-23 11:25:00,0.57215,0.5723,0.57095,0.57095,255200000.0
2008-12-23 11:30:00,0.5711,0.57155,0.57105,0.5711,252600000.0
2008-12-23 11:35:00,0.57115,0.57115,0.57055,0.57075,170000000.0
2008-12-23 11:40:00,0.5707,0.57075,0.56975,0.56985,423400000.0
2008-12-23 11:45:00,0.57005,0.57015,0.56955,0.57015,232600000.0
2008-12-23 11:50:00,0.57015,0.5707,0.5696,0.5706,306000000.0
2008-12-23 11:55:00,0.5702,0.5704,0.5702,0.5703,59200000.0
2008-12-23 12:00:00,0.5703,0.57045,0.5697,0.57025,220000000.0
2008-12-23 12:05:00,0.57025,0.57045,0.5699,0.57015,186000000.0
2008-12-23 12:10:00,0.57035,0.5704,0.5699,0.5704,63800000.0
2008-12-23 12:15:00,0.5703,0.5707,0.5703,0.5707,37400000.0
2008-12-23 12:20:00,0.57065,0.5707,0.5705,0.5705,63800000.0
2008-12-23 12:25:00,0.5707,0.5709,0.57006,0.57046,76800000.0
2008-12-23 12:30:00,0.571,0.57215,0.5707,0.57165,678800012.0
2008-12-23 12:35:00,0.5692,0.5725,0.56898,0.57225,156200000.0
2008-12-23 12:40:00,0.57194,0.5724,0.57172,0.5718,200000000.0
2008-12-23 12:45:00,0.5718,0.57195,0.57165,0.5718,150400000.0
2008-12-23 12:50:00,0.57156,0.5724,0.571,0.57215,150200000.0
2008-12-23 12:55:00,0.57215,0.57225,0.5703,0.5708,385600000.0
2008-12-23 13:00:00,0.5707,0.5711,0.56975,0.571,331800000.0
2008-12-23 13:05:00,0.57095,0.57175,0.57025,0.57075,580300000.0
2008-12-23 13:10:00,0.57075,0.57165,0.56995,0.5708,439200000.0
2008-12-23 13:15:00,0.5708,0.5723,0.57075,0.5711,458600000.0
2008-12-23 13:20:00,0.57145,0.57185,0.57005,0.57105,471600000.0
2008-12-23 13:25:00,0.5711,0.57165,0.57094,0.57165,310000000.0
2008-12-23 13:30:00,0.57155,0.57155,0.5703,0.571,124800000.0
2008-12-23 13:35:00,0.571,0.57225,0.57031,0.572,132400000.0
2008-12-23 13:40:00,0.57195,0.5721,0.5717,0.5717,485200000.0
2008-12-23 13:45:00,0.5717,0.5717,0.57082,0.57143,322600001.0
2008-12-23 13:50:00,0.5717,0.5717,0.57025,0.57128,182800000.0
2008-12-23 13:55:00,0.57115,0.57128,0.5704,0.57085,228600000.0
2008-12-23 14:00:00,0.57095,0.57095,0.57015,0.57075,176600000.0
2008-12-23 14:05:00,0.57067,0.57125,0.57032,0.57074,286600000.0
2008-12-23 14:10:00,0.57052,0.5711,0.57029,0.57085,106800000.0
2008-12-23 14:15:00,0.57041,0.57088,0.57012,0.57075,321800000.0
2008-12-23 14:20:00,0.5708,0.57095,0.57028,0.57056,86800000.0
2008-12-23 14:25:00,0.57052,0.57085,0.57009,0.5703,152200000.0
2008-12-23 14:30:00,0.5708,0.571,0.57015,0.5708,218800000.0
2008-12-23 14:35:00,0.57085,0.57135,0.57063,0.57094,424600000.0
2008-12-23 14:40:00,0.57078,0.57155,0.57076,0.5715,284000000.0
2008-12-23 14:45:00,0.5715,0.57215,0.5715,0.57215,371400000.0
2008-12-23 14:50:00,0.5721,0.5722,0.57175,0.57195,304600000.0
2008-12-23 14:55:00,0.5719,0.5719,0.57122,0.57155,191800000.0
2008-12-23 15:00:00,0.57155,0.57175,0.571,0.57135,176200000.0
2008-12-23 15:05:00,0.57145,0.5715,0.57055,0.57055,201199999.0
2008-12-23 15:10:00,0.5706,0.57065,0.57016,0.57048,211200002.0
2008-12-23 15:15:00,0.5705,0.57065,0.56983,0.5706,146200000.0
2008-12-23 15:20:00,0.5706,0.57125,0.5706,0.57105,125500000.0
2008-12-23 15:25:00,0.57105,0.5711,0.5706,0.5708,155400000.0
2008-12-23 15:30:00,0.57085,0.5719,0.5708,0.5718,151100000.0
2008-12-23 15:35:00,0.57185,0.5719,0.5714,0.57155,94600000.0
2008-12-23 15:40:00,0.5712,0.5718,0.5712,0.5714,173800000.0
2008-12-23 15:45:00,0.57117,0.5721,0.57085,0.5721,134600000.0
2008-12-23 15:50:00,0.57205,0.5721,0.5716,0.5717,133400000.0
2008-12-23 15:55:00,0.5715,0.5726,0.5713,0.5718,251200000.0
2008-12-23 16:00:00,0.57185,0.5722,0.5718,0.572,90000000.0
2008-12-23 16:05:00,0.5721,0.5721,0.57195,0.572,39600000.0
2008-12-23 16:10:00,0.572,0.5721,0.5719,0.5719,42600000.0
2008-12-23 16:15:00,0.5719,0.5719,0.5698,0.5698,331200000.0
2008-12-23 16:20:00,0.56975,0.57075,0.56975,0.5698,240400000.0
2008-12-23 16:25:00,0.5698,0.5711,0.5698,0.57105,190000000.0
2008-12-23 16:30:00,0.571,0.57185,0.5704,0.57075,315000000.0
2008-12-23 16:35:00,0.5708,0.5711,0.57075,0.57105,65200000.0
2008-12-23 16:40:00,0.5709,0.57135,0.57085,0.57125,151400000.0
2008-12-23 16:45:00,0.57135,0.57135,0.57053,0.57091,152800000.0
2008-12-23 16:50:00,0.57095,0.57165,0.57095,0.57145,172000000.0
2008-12-23 16:55:00,0.57103,0.57245,0.57103,0.57225,267800000.0
2008-12-23 17:00:00,0.57245,0.57245,0.57115,0.57115,65000000.0
2008-12-23 17:05:00,0.57115,0.57115,0.57,0.57005,131400000.0
2008-12-23 17:10:00,0.57015,0.57025,0.56963,0.56986,232000000.0
2008-12-23 17:15:00,0.5701,0.57045,0.5701,0.57045,105600000.0
2008-12-23 17:20:00,0.5706,0.57085,0.56995,0.57045,400200000.0
2008-12-23 17:25:00,0.57065,0.57065,0.56975,0.56985,268600000.0
2008-12-23 17:30:00,0.56985,0.57015,0.56875,0.56925,427000000.0
2008-12-23 17:35:00,0.56925,0.56965,0.56859,0.56874,215800000.0
2008-12-23 17:40:00,0.5693,0.5694,0.5686,0.5691,610000000.0
2008-12-23 17:45:00,0.5691,0.56925,0.56865,0.5691,526200000.0
2008-12-23 17:50:00,0.569,0.569,0.56846,0.5687,173400000.0
2008-12-23 17:55:00,0.56875,0.56875,0.5668,0.5671,742999986.0
2008-12-23 18:00:00,0.56715,0.56795,0.5668,0.56785,683400004.0
2008-12-23 18:05:00,0.56785,0.56835,0.56675,0.5672,268000000.0
2008-12-23 18:10:00,0.56685,0.5675,0.5667,0.5671,146600000.0
2008-12-23 18:15:00,0.56735,0.56755,0.5659,0.5661,545400001.0
2008-12-23 18:20:00,0.56605,0.5668,0.566,0.56615,736199991.0
2008-12-23 18:25:00,0.56615,0.5662,0.56539,0.56555,240000000.0
2008-12-23 18:30:00,0.566,0.56615,0.5658,0.56605,227800001.0
2008-12-23 18:35:00,0.56548,0.5664,0.56548,0.56635,97400000.0
2008-12-23 18:40:00,0.5662,0.56645,0.5658,0.56635,122400000.0
2008-12-23 18:45:00,0.56611,0.5669,0.56589,0.5666,225200000.0
2008-12-23 18:50:00,0.56665,0.5669,0.56631,0.5666,122400000.0
2008-12-23 18:55:00,0.5666,0.56665,0.56604,0.56665,119600000.0
2008-12-23 19:00:00,0.56695,0.5672,0.56637,0.5668,188400000.0
2008-12-23 19:05:00,0.5668,0.56715,0.5664,0.56645,48000000.0
2008-12-23 19:10:00,0.5666,0.5666,0.56617,0.56642,117600004.0
2008-12-23 19:15:00,0.56655,0.56662,0.5661,0.5664,140400002.0
2008-12-23 19:20:00,0.5664,0.5666,0.56584,0.56606,105800001.0
2008-12-23 19:25:00,0.56599,0.5669,0.56575,0.56645,169399997.0
2008-12-23 19:30:00,0.5665,0.5669,0.56625,0.56658,112600000.0
2008-12-23 19:35:00,0.56685,0.567,0.56579,0.56644,190999999.0
2008-12-23 19:40:00,0.5666,0.56667,0.56587,0.56637,154800000.0
2008-12-23 19:45:00,0.56647,0.56653,0.56549,0.56625,142000000.0
2008-12-23 19:50:00,0.56635,0.5666,0.5662,0.5666,39600000.0
2008-12-23 19:55:00,0.5667,0.5669,0.56632,0.56632,138600000.0
2008-12-23 20:00:00,0.56667,0.56693,0.56646,0.5666,101800000.0
2008-12-23 20:05:00,0.5666,0.56705,0.56622,0.56675,121900000.0
2008-12-23 20:10:00,0.56675,0.5671,0.56605,0.56655,308999997.0
2008-12-23 20:15:00,0.5664,0.567,0.56627,0.5668,102000000.0
2008-12-23 20:20:00,0.5668,0.56725,0.56632,0.56725,162000000.0
2008-12-23 20:25:00,0.56696,0.56707,0.5663,0.56681,159400003.0
2008-12-23 20:30:00,0.56685,0.56685,0.5668,0.5668,52400000.0
2008-12-23 20:35:00,0.5668,0.5668,0.56607,0.56618,100800000.0
2008-12-23 20:40:00,0.56595,0.5668,0.56589,0.56634,96200000.0
2008-12-23 20:45:00,0.5668,0.56695,0.56601,0.56656,141400000.0
2008-12-23 20:50:00,0.5666,0.56717,0.56631,0.56631,128200000.0
2008-12-23 20:55:00,0.56627,0.56725,0.56621,0.56725,66000000.0
2008-12-23 21:00:00,0.56701,0.5678,0.56649,0.5678,90800000.0
2008-12-23 21:05:00,0.56775,0.5678,0.56683,0.56707,167600000.0
2008-12-23 21:10:00,0.56735,0.5674,0.5665,0.56735,134400000.0
2008-12-23 21:15:00,0.56702,0.56735,0.56684,0.56705,86800000.0
2008-12-23 21:20:00,0.56705,0.5682,0.56696,0.56815,90200000.0
2008-12-23 21:25:00,0.5678,0.56935,0.5677,0.5681,135000000.0
2008-12-23 21:30:00,0.568,0.5683,0.56732,0.5681,196400000.0
2008-12-23 21:35:00,0.5681,0.5683,0.56715,0.56775,131600000.0
2008-12-23 21:40:00,0.56747,0.56799,0.5664,0.56745,103200000.0
2008-12-23 21:45:00,0.567,0.5679,0.567,0.5673,306200001.0
2008-12-23 21:50:00,0.5675,0.5679,0.56654,0.56715,260800000.0
2008-12-23 21:55:00,0.56691,0.56775,0.56672,0.56695,181400000.0
2008-12-23 22:00:00,0.56675,0.567,0.5658,0.5665,181600000.0
2008-12-23 22:05:00,0.5664,0.5664,0.56571,0.56583,84800000.0
2008-12-23 22:10:00,0.56615,0.5704,0.56585,0.56595,308600000.0
2008-12-23 22:15:00,0.5661,0.5665,0.5661,0.56618,89600000.0
2008-12-23 22:20:00,0.56595,0.5805,0.5655,0.5669,226400000.0
2008-12-23 22:25:00,0.5669,0.5669,0.56615,0.5665,35400000.0
2008-12-23 22:30:00,0.5665,0.5688,0.5664,0.56705,324400000.0
2008-12-23 22:35:00,0.56668,0.56745,0.56584,0.56745,195600000.0
2008-12-23 22:40:00,0.56727,0.56752,0.5663,0.56645,239000000.0
2008-12-23 22:45:00,0.5664,0.56695,0.5663,0.5668,105200000.0
2008-12-23 22:50:00,0.56695,0.5681,0.56645,0.5681,80800000.0
2008-12-23 22:55:00,0.56815,0.56855,0.5675,0.5675,120000000.0
2008-12-23 23:00:00,0.5671,0.5676,0.56684,0.5676,57200000.0
2008-12-23 23:05:00,0.56735,0.56835,0.56683,0.56785,81000000.0
2008-12-23 23:10:00,0.56785,0.5683,0.5675,0.5675,114000000.0
2008-12-23 23:15:00,0.5675,0.568,0.5674,0.5675,452000001.0
2008-12-23 23:20:00,0.5677,0.56805,0.5675,0.5675,128200001.0
2008-12-23 23:25:00,0.5674,0.56785,0.5669,0.5675,80200001.0
2008-12-23 23:30:00,0.5676,0.5679,0.567,0.5672,607400008.0
2008-12-23 23:35:00,0.5672,0.5674,0.56646,0.56681,254000001.0
2008-12-23 23:40:00,0.5672,0.5673,0.56665,0.56695,329200000.0
2008-12-23 23:45:00,0.5672,0.56835,0.567,0.56705,181400000.0
2008-12-23 23:50:00,0.5672,0.5681,0.5669,0.5669,101000000.0
2008-12-23 23:55:00,0.5669,0.5669,0.56633,0.5669,186399996.0
2008-12-24 00:00:00,0.5669,0.56714,0.56645,0.5667,36400000.0
2008-12-24 00:05:00,0.5667,0.5669,0.56481,0.56645,79000000.0
2008-12-24 00:10:00,0.56655,0.5668,0.56598,0.56645,41600000.0
2008-12-24 00:15:00,0.5666,0.5671,0.56646,0.5671,32600000.0
2008-12-24 00:20:00,0.56649,0.56705,0.56601,0.56705,133000000.0
2008-12-24 00:25:00,0.5666,0.5671,0.56641,0.56645,98000000.0
2008-12-24 00:30:00,0.56661,0.56725,0.56661,0.56715,58400000.0
2008-12-24 00:35:00,0.56715,0.56715,0.56705,0.56705,24600000.0
2008-12-24 00:40:00,0.56705,0.5674,0.56607,0.56633,188400000.0
2008-12-24 00:45:00,0.56655,0.56655,0.56603,0.5664,159800002.0
2008-12-24 00:50:00,0.5665,0.5666,0.56575,0.5666,575600006.0
2008-12-24 00:55:00,0.5666,0.5666,0.56575,0.5663,226600000.0
2008-12-24 01:00:00,0.56635,0.5664,0.5658,0.5664,268400000.0
2008-12-24 01:05:00,0.5664,0.5664,0.56565,0.5664,129200000.0
2008-12-24 01:10:00,0.5664,0.56685,0.5664,0.56685,24200000.0
2008-12-24 01:15:00,0.5669,0.567,0.56685,0.567,51000000.0
2008-12-24 01:20:00,0.567,0.5678,0.56695,0.56755,56600000.0
2008-12-24 01:25:00,0.5677,0.56795,0.5674,0.5674,286000000.0
2008-12-24 01:30:00,0.56765,0.5681,0.56725,0.56805,211800000.0
2008-12-24 01:35:00,0.56772,0.56815,0.56725,0.56751,77400000.0
2008-12-24 01:40:00,0.56805,0.5681,0.56748,0.56755,102000000.0
2008-12-24 01:45:00,0.56765,0.56765,0.56755,0.5676,16000000.0
2008-12-24 01:50:00,0.56722,0.56755,0.56701,0.5674,44200000.0
2008-12-24 01:55:00,0.5674,0.56769,0.56712,0.5676,39200000.0
2008-12-24 02:00:00,0.5676,0.56835,0.56745,0.56835,121400000.0
2008-12-24 02:05:00,0.56855,0.56855,0.5679,0.5684,47000000.0
2008-12-24 02:10:00,0.5684,0.5684,0.56769,0.56815,93000000.0
2008-12-24 02:15:00,0.56769,0.56815,0.56743,0.56815,170000000.0
2008-12-24 02:20:00,0.56815,0.56845,0.56721,0.5682,120800000.0
2008-12-24 02:25:00,0.56767,0.5682,0.5674,0.5674,200600000.0
2008-12-24 02:30:00,0.56815,0.56825,0.56762,0.5681,45200000.0
2008-12-24 02:35:00,0.5679,0.56805,0.56741,0.56795,65200000.0
2008-12-24 02:40:00,0.56795,0.56795,0.56717,0.5678,47200000.0
2008-12-24 02:45:00,0.5678,0.5678,0.56663,0.56765,48200000.0
2008-12-24 02:50:00,0.56734,0.5682,0.56687,0.5679,78200000.0
2008-12-24 02:55:00,0.5679,0.5681,0.56775,0.5681,32000000.0
2008-12-24 03:00:00,0.56805,0.56805,0.56706,0.56775,148000000.0
2008-12-24 03:05:00,0.5679,0.5683,0.5677,0.56825,71000000.0
2008-12-24 03:10:00,0.5682,0.5683,0.5681,0.5681,118600000.0
2008-12-24 03:15:00,0.5681,0.5681,0.56721,0.56748,114800000.0
2008-12-24 03:20:00,0.56785,0.568,0.56705,0.5679,91200000.0
2008-12-24 03:25:00,0.56743,0.5679,0.56723,0.5677,94400000.0
2008-12-24 03:30:00,0.56755,0.5679,0.56728,0.5679,53700000.0
2008-12-24 03:35:00,0.56748,0.5684,0.56728,0.56785,103800000.0
2008-12-24 03:40:00,0.5678,0.5681,0.5673,0.5676,74400000.0
2008-12-24 03:45:00,0.56682,0.5676,0.56682,0.5673,65200000.0
2008-12-24 03:50:00,0.5673,0.5678,0.5673,0.5678,44000000.0
2008-12-24 03:55:00,0.56778,0.568,0.56695,0.56765,96600000.0
2008-12-24 04:00:00,0.56765,0.5682,0.56737,0.5678,86399999.0
2008-12-24 04:05:00,0.5678,0.56825,0.5676,0.5679,32400000.0
2008-12-24 04:10:00,0.5681,0.5682,0.56785,0.56785,37000000.0
2008-12-24 04:15:00,0.56785,0.56845,0.56731,0.5681,210200000.0
2008-12-24 04:20:00,0.5681,0.5681,0.5679,0.568,144000000.0
2008-12-24 04:25:00,0.5679,0.5681,0.56736,0.5681,161000001.0
2008-12-24 04:30:00,0.5682,0.5684,0.5678,0.5678,67800000.0
2008-12-24 04:35:00,0.56785,0.5683,0.56785,0.56795,33600000.0
2008-12-24 04:40:00,0.56753,0.56765,0.5671,0.56735,409400000.0
2008-12-24 04:45:00,0.5679,0.568,0.56722,0.56795,106800000.0
2008-12-24 04:50:00,0.568,0.568,0.56731,0.568,42800000.0
2008-12-24 04:55:00,0.56737,0.5678,0.56714,0.5678,102200000.0
2008-12-24 05:00:00,0.5681,0.5683,0.56689,0.5683,114000000.0
2008-12-24 05:05:00,0.56835,0.56835,0.56723,0.5675,55800000.0
2008-12-24 05:10:00,0.56758,0.5681,0.56735,0.56749,72600000.0
2008-12-24 05:15:00,0.56744,0.568,0.56728,0.568,193999999.0
2008-12-24 05:20:00,0.56795,0.56815,0.56795,0.56805,20000000.0
2008-12-24 05:25:00,0.5682,0.5685,0.56805,0.5685,44800000.0
2008-12-24 05:30:00,0.56786,0.56868,0.5678,0.56804,72000000.0
2008-12-24 05:35:00,0.5685,0.5685,0.5681,0.56815,16000000.0
2008-12-24 05:40:00,0.56815,0.5682,0.56737,0.5682,44400000.0
2008-12-24 05:45:00,0.5682,0.5682,0.56715,0.5674,56200000.0
2008-12-24 05:50:00,0.56725,0.56765,0.56705,0.56765,174000000.0
2008-12-24 05:55:00,0.56765,0.56765,0.56671,0.5672,78400000.0
2008-12-24 06:00:00,0.5672,0.56739,0.56715,0.56715,54200000.0
2008-12-24 06:05:00,0.56699,0.56728,0.56619,0.56665,326800000.0
2008-12-24 06:10:00,0.56654,0.56728,0.56649,0.56686,423400001.0
2008-12-24 06:15:00,0.5668,0.56775,0.5667,0.5672,239600000.0
2008-12-24 06:20:00,0.5676,0.56845,0.5671,0.5675,65000000.0
2008-12-24 06:25:00,0.5675,0.5675,0.56675,0.5675,81000000.0
2008-12-24 06:30:00,0.5675,0.5675,0.56665,0.56675,154600000.0
2008-12-24 06:35:00,0.56675,0.56695,0.56638,0.56654,86000000.0
2008-12-24 06:40:00,0.56659,0.56713,0.56639,0.56705,81200000.0
2008-12-24 06:45:00,0.5671,0.5675,0.56665,0.56719,102800000.0
2008-12-24 06:50:00,0.56708,0.5676,0.5669,0.5676,71600000.0
2008-12-24 06:55:00,0.5676,0.56775,0.56696,0.56731,143800000.0
2008-12-24 07:00:00,0.5673,0.5678,0.56682,0.56737,30200000.0
2008-12-24 07:05:00,0.56732,0.56765,0.56666,0.56765,90800001.0
2008-12-24 07:10:00,0.56765,0.5679,0.56685,0.5679,107200000.0
2008-12-24 07:15:00,0.5679,0.5679,0.56704,0.5679,59600000.0
2008-12-24 07:20:00,0.56745,0.5679,0.56719,0.5679,50000000.0
2008-12-24 07:25:00,0.56757,0.5691,0.56733,0.5686,329000000.0
2008-12-24 07:30:00,0.56807,0.5686,0.56784,0.5686,188400000.0
2008-12-24 07:35:00,0.5686,0.5686,0.5679,0.5679,80200000.0
2008-12-24 07:40:00,0.56742,0.5679,0.56742,0.5679,54400000.0
2008-12-24 07:45:00,0.5679,0.5684,0.56773,0.56781,115800000.0
2008-12-24 07:50:00,0.5684,0.5684,0.56752,0.56777,46800000.0
2008-12-24 07:55:00,0.5684,0.5684,0.56758,0.5684,96800000.0
2008-12-24 08:00:00,0.5684,0.5687,0.5683,0.5684,42600000.0
2008-12-24 08:05:00,0.5684,0.5684,0.56755,0.56791,78800000.0
2008-12-24 08:10:00,0.5678,0.5682,0.56752,0.5681,70600000.0
2008-12-24 08:15:00,0.56805,0.56895,0.56805,0.56825,79600000.0
2008-12-24 08:20:00,0.56858,0.5689,0.56816,0.56885,72800000.0
2008-12-24 08:25:00,0.56885,0.56885,0.56819,0.56885,46800000.0
2008-12-24 08:30:00,0.56865,0.56916,0.56821,0.56853,171399997.0
2008-12-24 08:35:00,0.56873,0.5692,0.56806,0.5692,77600000.0
2008-12-24 08:40:00,0.5691,0.5691,0.56847,0.569,183000002.0
2008-12-24 08:45:00,0.569,0.569,0.56842,0.56862,67400001.0
2008-12-24 08:50:00,0.56849,0.5689,0.56835,0.5689,115200002.0
2008-12-24 08:55:00,0.56885,0.56926,0.56828,0.56883,108000000.0
2008-12-24 09:00:00,0.56915,0.56925,0.56855,0.56905,69200000.0
2008-12-24 09:05:00,0.569,0.5691,0.56815,0.5691,67600000.0
2008-12-24 09:10:00,0.569,0.5692,0.56879,0.5691,85000000.0
2008-12-24 09:15:00,0.569,0.5701,0.569,0.57005,175600000.0
2008-12-24 09:20:00,0.56965,0.5701,0.5696,0.56995,108400000.0
2008-12-24 09:25:00,0.57025,0.57105,0.5699,0.57065,187600000.0
2008-12-24 09:30:00,0.57065,0.572,0.5705,0.5718,306600000.0
2008-12-24 09:35:00,0.57195,0.572,0.57105,0.5711,202800000.0
2008-12-24 09:40:00,0.5712,0.5712,0.5711,0.5712,47600000.0
2008-12-24 09:45:00,0.57125,0.57325,0.57115,0.5726,198000000.0
2008-12-24 09:50:00,0.5727,0.57415,0.5727,0.5739,258600000.0
2008-12-24 09:55:00,0.5739,0.57675,0.5735,0.57665,239200000.0
2008-12-24 10:00:00,0.57675,0.57675,0.57435,0.5751,576499999.0
2008-12-24 10:05:00,0.5751,0.5753,0.5747,0.5749,201600000.0
2008-12-24 10:10:00,0.5749,0.5749,0.57385,0.5739,192000000.0
2008-12-24 10:15:00,0.5739,0.57435,0.5739,0.574,83200000.0
2008-12-24 10:20:00,0.574,0.57455,0.574,0.5745,151800003.0
2008-12-24 10:25:00,0.5745,0.5748,0.57285,0.57453,331200000.0
2008-12-24 10:30:00,0.57447,0.5752,0.57442,0.5752,164000000.0
2008-12-24 10:35:00,0.57505,0.5753,0.5749,0.5749,174000000.0
2008-12-24 10:40:00,0.575,0.57505,0.57433,0.57444,359200000.0
2008-12-24 10:45:00,0.57465,0.57493,0.57437,0.5749,461399994.0
2008-12-24 10:50:00,0.5749,0.5749,0.57395,0.5743,312200000.0
2008-12-24 10:55:00,0.57425,0.57465,0.5721,0.57435,391800004.0
2008-12-24 11:00:00,0.5743,0.5747,0.57359,0.5746,330999996.0
2008-12-24 11:05:00,0.57455,0.5746,0.5735,0.5735,380799999.0
2008-12-24 11:10:00,0.5735,0.5738,0.5733,0.5737,219400000.0
2008-12-24 11:15:00,0.57375,0.57395,0.57314,0.57355,118400000.0
2008-12-24 11:20:00,0.57385,0.57395,0.57335,0.57335,102000000.0
2008-12-24 11:25:00,0.5733,0.57465,0.5733,0.5743,186800000.0
2008-12-24 11:30:00,0.5743,0.5743,0.57282,0.57293,184800000.0
2008-12-24 11:35:00,0.573,0.57395,0.573,0.5736,68400000.0
2008-12-24 11:40:00,0.5738,0.57455,0.5729,0.57355,123600000.0
2008-12-24 11:45:00,0.57365,0.5744,0.57355,0.57375,127600000.0
2008-12-24 11:50:00,0.57405,0.57435,0.57385,0.5739,49800000.0
2008-12-24 11:55:00,0.57354,0.5739,0.57333,0.5739,143800000.0
2008-12-24 12:00:00,0.57385,0.5739,0.57324,0.57362,94400000.0
2008-12-24 12:05:00,0.57375,0.5746,0.5734,0.5746,125800000.0
2008-12-24 12:10:00,0.5746,0.5746,0.57303,0.57367,95400000.0
2008-12-24 12:15:00,0.574,0.5742,0.57305,0.57355,159600000.0
2008-12-24 12:20:00,0.5736,0.5736,0.5727,0.5731,193600000.0
2008-12-24 12:25:00,0.5731,0.5731,0.57215,0.5726,169000000.0
2008-12-24 12:30:00,0.57315,0.57345,0.57282,0.57325,132400000.0
2008-12-24 12:35:00,0.57325,0.57376,0.57293,0.57335,139500000.0
2008-12-24 12:40:00,0.5735,0.57362,0.5733,0.5735,42600000.0
2008-12-24 12:45:00,0.57332,0.57345,0.5728,0.57288,148000000.0
2008-12-24 12:50:00,0.57345,0.57345,0.57264,0.57273,170400000.0
2008-12-24 12:55:00,0.57259,0.573,0.57243,0.57269,135800000.0
2008-12-24 13:00:00,0.57285,0.573,0.57199,0.57259,178000000.0
2008-12-24 13:05:00,0.57255,0.57415,0.57231,0.57355,212400000.0
2008-12-24 13:10:00,0.5736,0.57385,0.5735,0.57365,180199996.0
2008-12-24 13:15:00,0.5736,0.57465,0.5736,0.5744,87200000.0
2008-12-24 13:20:00,0.5744,0.5751,0.5738,0.575,165000000.0
2008-12-24 13:25:00,0.575,0.5775,0.57495,0.5764,211000000.0
2008-12-24 13:30:00,0.5764,0.5764,0.57545,0.57552,111600000.0
2008-12-24 13:35:00,0.57615,0.5762,0.5756,0.5756,55600000.0
2008-12-24 13:40:00,0.5756,0.5761,0.57395,0.5755,364200000.0
2008-12-24 13:45:00,0.5755,0.57555,0.5748,0.5753,121600000.0
2008-12-24 13:50:00,0.57555,0.57565,0.575,0.5751,121600000.0
2008-12-24 13:55:00,0.5751,0.57545,0.5749,0.5752,84200000.0
2008-12-24 14:00:00,0.5752,0.5752,0.57434,0.57434,107400000.0
2008-12-24 14:05:00,0.57448,0.5752,0.57442,0.57489,211000000.0
2008-12-24 14:10:00,0.57481,0.5752,0.57453,0.57495,371200000.0
2008-12-24 14:15:00,0.57445,0.57495,0.57438,0.57451,507400000.0
2008-12-24 14:20:00,0.5749,0.5749,0.57434,0.57434,109400000.0
2008-12-24 14:25:00,0.5747,0.5753,0.57415,0.57425,149000000.0
2008-12-24 14:30:00,0.5743,0.57445,0.5734,0.5743,117400000.0
2008-12-24 14:35:00,0.5739,0.57495,0.57375,0.57495,148800000.0
2008-12-24 14:40:00,0.57495,0.57495,0.57426,0.57448,173600000.0
2008-12-24 14:45:00,0.5745,0.57481,0.57407,0.5745,409200000.0
2008-12-24 14:50:00,0.5746,0.57485,0.5741,0.5741,41600000.0
2008-12-24 14:55:00,0.57392,0.57422,0.57343,0.5742,296600000.0
2008-12-24 15:00:00,0.57407,0.57424,0.57356,0.57408,384200000.0
2008-12-24 15:05:00,0.57413,0.57437,0.57399,0.5742,160600000.0
2008-12-24 15:10:00,0.5742,0.5742,0.57358,0.57358,45600000.0
2008-12-24 15:15:00,0.5742,0.5742,0.5742,0.5742,22400000.0
2008-12-24 15:20:00,0.5742,0.5742,0.57315,0.5742,143800000.0
2008-12-24 15:25:00,0.5742,0.5746,0.57365,0.57415,67200000.0
2008-12-24 15:30:00,0.5738,0.57405,0.57337,0.57391,92200000.0
2008-12-24 15:35:00,0.57405,0.5744,0.57325,0.574,53800000.0
2008-12-24 15:40:00,0.5741,0.57435,0.57319,0.57377,64400000.0
2008-12-24 15:45:00,0.57358,0.57415,0.57335,0.57389,161600000.0
2008-12-24 15:50:00,0.574,0.5744,0.57368,0.57405,142400000.0
2008-12-24 15:55:00,0.57414,0.57438,0.57359,0.57413,274600000.0
2008-12-24 16:00:00,0.57405,0.5747,0.57405,0.5747,44400000.0
2008-12-24 16:05:00,0.57502,0.57515,0.5742,0.5745,188000000.0
2008-12-24 16:10:00,0.57451,0.5748,0.57404,0.57435,148600000.0
2008-12-24 16:15:00,0.57403,0.57535,0.57377,0.5751,135200000.0
2008-12-24 16:20:00,0.5751,0.57512,0.57448,0.5751,127800000.0
2008-12-24 16:25:00,0.5752,0.5753,0.57481,0.57492,203800000.0
2008-12-24 16:30:00,0.5754,0.5755,0.57472,0.57507,184200000.0
2008-12-24 16:35:00,0.57493,0.5752,0.57418,0.5743,114000000.0
2008-12-24 16:40:00,0.57447,0.57488,0.57426,0.57462,259800000.0
2008-12-24 16:45:00,0.57485,0.57493,0.57408,0.5746,149199998.0
2008-12-24 16:50:00,0.5746,0.57465,0.5741,0.5741,488999976.0
2008-12-24 16:55:00,0.5741,0.57412,0.5736,0.5741,49200000.0
2008-12-24 17:00:00,0.57401,0.57423,0.57341,0.57377,882800000.0
2008-12-24 17:05:00,0.5741,0.57425,0.57337,0.57425,168400000.0
2008-12-24 17:10:00,0.5742,0.5742,0.5738,0.5741,104600000.0
2008-12-24 17:15:00,0.5741,0.5746,0.57385,0.5739,151400001.0
2008-12-24 17:20:00,0.574,0.574,0.57293,0.5737,1547400042.0
2008-12-24 17:25:00,0.5737,0.574,0.57355,0.5737,2530000040.0
2008-12-24 17:30:00,0.57425,0.5747,0.57385,0.574,77000000.0
2008-12-24 17:35:00,0.57432,0.575,0.57336,0.575,158600000.0
2008-12-24 17:40:00,0.5748,0.57505,0.5739,0.57505,62000000.0
2008-12-24 17:45:00,0.5752,0.5752,0.57377,0.5738,83200000.0
2008-12-24 17:50:00,0.5747,0.57525,0.5741,0.5741,232000000.0
2008-12-24 17:55:00,0.5741,0.57465,0.57385,0.57465,63400000.0
2008-12-24 18:00:00,0.57475,0.57493,0.57426,0.57435,108800000.0
2008-12-24 18:05:00,0.57445,0.57465,0.57445,0.57465,24000000.0
2008-12-24 18:10:00,0.57465,0.57495,0.57407,0.57495,69000000.0
2008-12-24 18:15:00,0.57515,0.57515,0.57446,0.575,95200000.0
2008-12-24 18:20:00,0.57448,0.57514,0.5744,0.57455,164599997.0
2008-12-24 18:25:00,0.57455,0.5747,0.57415,0.5745,489999995.0
2008-12-24 18:30:00,0.5745,0.57475,0.57369,0.57382,261799994.0
2008-12-24 18:35:00,0.5745,0.5745,0.57366,0.5745,569799968.0
2008-12-24 18:40:00,0.57399,0.5745,0.57378,0.5745,416599976.0
2008-12-24 18:45:00,0.57435,0.5748,0.57326,0.5745,648599968.0
2008-12-24 18:50:00,0.5745,0.5745,0.57334,0.57362,413199986.0
2008-12-24 18:55:00,0.57347,0.57382,0.57296,0.57357,168100002.0
2008-12-24 19:00:00,0.57353,0.5738,0.57288,0.57317,236000001.0
2008-12-24 19:05:00,0.57332,0.57348,0.57306,0.57335,181200000.0
2008-12-24 19:10:00,0.5736,0.5737,0.5736,0.5737,57600000.0
2008-12-24 19:15:00,0.5737,0.5737,0.57308,0.57347,166200000.0
2008-12-24 19:20:00,0.57303,0.5736,0.57298,0.57329,190000000.0
2008-12-24 19:25:00,0.5733,0.57348,0.57276,0.57287,92800000.0
2008-12-24 19:30:00,0.57286,0.57332,0.57254,0.57325,108400000.0
2008-12-24 19:35:00,0.57347,0.57364,0.57299,0.5734,53000000.0
2008-12-24 19:40:00,0.5738,0.5738,0.5735,0.5737,75200000.0
2008-12-24 19:45:00,0.57355,0.57393,0.57351,0.57386,94200000.0
2008-12-24 19:50:00,0.57383,0.57395,0.573,0.5731,58600000.0
2008-12-24 19:55:00,0.5732,0.57417,0.57281,0.57403,155400000.0
2008-12-24 20:00:00,0.5739,0.5743,0.5739,0.5743,158000001.0
2008-12-24 20:05:00,0.574,0.5744,0.57357,0.5744,107400000.0
2008-12-24 20:10:00,0.5744,0.5744,0.57295,0.5736,107000000.0
2008-12-24 20:15:00,0.5736,0.5743,0.5735,0.57392,38400000.0
2008-12-24 20:20:00,0.574,0.5745,0.574,0.5745,84000000.0
2008-12-24 20:25:00,0.57377,0.57415,0.57377,0.57385,142400000.0
2008-12-24 20:30:00,0.57405,0.575,0.5737,0.57385,61400000.0
2008-12-24 20:35:00,0.574,0.5745,0.57277,0.57377,42000000.0
2008-12-24 20:40:00,0.57407,0.57424,0.5738,0.57404,112000000.0
2008-12-24 20:45:00,0.57402,0.57465,0.57381,0.57463,128800000.0
2008-12-24 20:50:00,0.57474,0.57474,0.57418,0.5744,131000000.0
2008-12-24 20:55:00,0.57456,0.57472,0.57425,0.57425,94400000.0
2008-12-24 21:00:00,0.5743,0.5751,0.57425,0.57464,86400000.0
2008-12-24 21:05:00,0.57474,0.57479,0.5742,0.5743,47600000.0
2008-12-24 21:10:00,0.5743,0.5743,0.5735,0.57365,52600000.0
2008-12-24 21:15:00,0.57375,0.57434,0.57375,0.57416,52800000.0
2008-12-24 21:20:00,0.5743,0.5743,0.5743,0.5743,13000000.0
2008-12-24 21:25:00,0.5743,0.57441,0.57382,0.57421,50600000.0
2008-12-24 21:30:00,0.57409,0.57455,0.57355,0.57385,276000000.0
2008-12-24 21:35:00,0.57415,0.57415,0.57345,0.57376,75000000.0
2008-12-24 21:40:00,0.57355,0.57452,0.57355,0.5743,33800000.0
2008-12-24 21:45:00,0.5743,0.5743,0.57355,0.57355,58600000.0
2008-12-24 21:50:00,0.57432,0.57461,0.57375,0.5743,33200000.0
2008-12-24 21:55:00,0.5743,0.5743,0.57348,0.57393,71800000.0
2008-12-24 22:00:00,0.57377,0.5743,0.57349,0.5743,54400000.0
2008-12-24 22:05:00,0.57322,0.57345,0.57309,0.57313,66200000.0
2008-12-24 22:10:00,0.57321,0.57415,0.57321,0.57388,89800001.0
2008-12-24 22:15:00,0.5738,0.57439,0.57345,0.57389,106600000.0
2008-12-24 22:20:00,0.5741,0.5747,0.5741,0.57467,78200000.0
2008-12-24 22:25:00,0.57445,0.57474,0.57431,0.5747,119600000.0
2008-12-24 22:30:00,0.57413,0.57501,0.57409,0.57409,158800000.0
2008-12-24 22:35:00,0.57427,0.57445,0.57408,0.57416,135600001.0
2008-12-24 22:40:00,0.57412,0.57442,0.57399,0.57404,108400001.0
2008-12-24 22:45:00,0.57424,0.5744,0.57389,0.57426,141800000.0
2008-12-24 22:50:00,0.57365,0.5743,0.57352,0.5738,118800002.0
2008-12-24 22:55:00,0.57399,0.5743,0.57335,0.57397,116000000.0
2008-12-24 23:00:00,0.57388,0.57399,0.57355,0.57355,115200000.0
2008-12-24 23:05:00,0.57371,0.57402,0.57363,0.57385,109000000.0
2008-12-24 23:10:00,0.57366,0.57396,0.57355,0.57355,89000000.0
2008-12-24 23:15:00,0.57376,0.574,0.57349,0.57398,93800000.0
2008-12-24 23:20:00,0.57411,0.57475,0.5738,0.57439,94200000.0
2008-12-24 23:25:00,0.57427,0.57458,0.57396,0.5743,150400000.0
2008-12-24 23:30:00,0.57452,0.57459,0.57415,0.57415,143200000.0
2008-12-24 23:35:00,0.5744,0.57461,0.57365,0.57365,147600000.0
2008-12-24 23:40:00,0.57395,0.57532,0.57395,0.5752,35200000.0
2008-12-24 23:45:00,0.5753,0.57534,0.57365,0.57522,185000000.0
2008-12-24 23:50:00,0.57365,0.57526,0.57365,0.57514,139400000.0
2008-12-24 23:55:00,0.5744,0.5753,0.5743,0.5743,72800000.0
2008-12-25 00:00:00,0.5739,0.57399,0.57327,0.57336,108600000.0
2008-12-25 00:05:00,0.5733,0.57341,0.57282,0.573,172800000.0
2008-12-25 00:10:00,0.57306,0.57324,0.57284,0.57307,148600001.0
2008-12-25 00:15:00,0.57308,0.57478,0.5724,0.57417,155200000.0
2008-12-25 00:20:00,0.57385,0.57429,0.57204,0.57324,180600001.0
2008-12-25 00:25:00,0.57317,0.57328,0.57289,0.57312,181600001.0
2008-12-25 00:30:00,0.57304,0.57329,0.57278,0.57296,191400001.0
2008-12-25 00:35:00,0.57306,0.57427,0.57295,0.57427,321000002.0
2008-12-25 00:40:00,0.57453,0.57505,0.57445,0.57497,208800001.0
2008-12-25 00:45:00,0.57481,0.57489,0.57387,0.57398,277400001.0
2008-12-25 00:50:00,0.57407,0.57428,0.57363,0.57413,132000001.0
2008-12-25 00:55:00,0.5742,0.5749,0.57388,0.57457,143400001.0
2008-12-25 01:00:00,0.57455,0.57542,0.57439,0.57465,194200001.0
2008-12-25 01:05:00,0.57464,0.57505,0.57459,0.57472,146800000.0
2008-12-25 01:10:00,0.57468,0.575,0.57438,0.57471,191000001.0
2008-12-25 01:15:00,0.57479,0.5749,0.57452,0.57471,121000001.0
2008-12-25 01:20:00,0.57471,0.57544,0.57442,0.5751,122999999.0
2008-12-25 01:25:00,0.57531,0.57531,0.57462,0.57501,113800001.0
2008-12-25 01:30:00,0.57525,0.57561,0.57422,0.57518,117800002.0
2008-12-25 01:35:00,0.57518,0.57548,0.57504,0.5752,126600000.0
2008-12-25 01:40:00,0.57521,0.57529,0.57478,0.57492,160000001.0
2008-12-25 01:45:00,0.57503,0.57534,0.57478,0.57483,123400001.0
2008-12-25 01:50:00,0.57481,0.57554,0.57422,0.57456,113200001.0
2008-12-25 01:55:00,0.57457,0.57461,0.57363,0.57447,111800000.0
2008-12-25 02:00:00,0.57413,0.57518,0.57413,0.57456,101200000.0
2008-12-25 02:05:00,0.57456,0.57512,0.57404,0.57465,152599998.0
2008-12-25 02:10:00,0.57457,0.57507,0.57451,0.57472,118200001.0
2008-12-25 02:15:00,0.57489,0.57497,0.57439,0.57472,161000000.0
2008-12-25 02:20:00,0.57496,0.57538,0.57388,0.57388,108000000.0
2008-12-25 02:25:00,0.57411,0.57462,0.57367,0.57422,347400000.0
2008-12-25 02:30:00,0.5744,0.57504,0.57245,0.57277,184200001.0
2008-12-25 02:35:00,0.57276,0.57338,0.57266,0.57321,215400001.0
2008-12-25 02:40:00,0.57313,0.57349,0.5728,0.5728,200000002.0
2008-12-25 02:45:00,0.57273,0.57307,0.57163,0.572,153600001.0
2008-12-25 02:50:00,0.57196,0.5736,0.57184,0.5735,92600000.0
2008-12-25 02:55:00,0.57313,0.57388,0.57271,0.57328,300600002.0
2008-12-25 03:00:00,0.57355,0.57379,0.57273,0.57283,335800003.0
2008-12-25 03:05:00,0.57304,0.57359,0.5727,0.57344,198199998.0
2008-12-25 03:10:00,0.57349,0.57358,0.57274,0.57285,137000001.0
2008-12-25 03:15:00,0.57317,0.57386,0.5726,0.57353,253800001.0
2008-12-25 03:20:00,0.57369,0.5737,0.57257,0.57307,122200000.0
2008-12-25 03:25:00,0.57292,0.5734,0.57282,0.57323,160399998.0
2008-12-25 03:30:00,0.5733,0.5733,0.57247,0.57274,193799998.0
2008-12-25 03:35:00,0.57293,0.57294,0.57174,0.57209,141000000.0
2008-12-25 03:40:00,0.57232,0.57293,0.57232,0.5725,69200000.0
2008-12-25 03:45:00,0.57247,0.5731,0.57168,0.57232,163999999.0
2008-12-25 03:50:00,0.57217,0.57288,0.57217,0.5727,150200000.0
2008-12-25 03:55:00,0.57253,0.57284,0.57158,0.57278,139800001.0
2008-12-25 04:00:00,0.57286,0.5732,0.57164,0.57256,111200000.0
2008-12-25 04:05:00,0.57267,0.57316,0.57089,0.571,195600002.0
2008-12-25 04:10:00,0.57096,0.57347,0.57095,0.57306,340200000.0
2008-12-25 04:15:00,0.573,0.57318,0.57122,0.57123,187400001.0
2008-12-25 04:20:00,0.57097,0.57164,0.56898,0.56928,176199999.0
2008-12-25 04:25:00,0.56909,0.57074,0.56839,0.57074,228399999.0
2008-12-25 04:30:00,0.57087,0.57128,0.56999,0.57055,168200000.0
2008-12-25 04:35:00,0.5711,0.5711,0.57018,0.57058,311000003.0
2008-12-25 04:40:00,0.57053,0.57146,0.56931,0.56968,364800001.0
2008-12-25 04:45:00,0.56972,0.5705,0.56942,0.57045,201000000.0
2008-12-25 04:50:00,0.5704,0.57199,0.57029,0.57062,117600000.0
2008-12-25 04:55:00,0.57073,0.57126,0.57069,0.57072,155400000.0
2008-12-25 05:00:00,0.57076,0.57286,0.57076,0.57286,266400001.0
2008-12-25 05:05:00,0.57269,0.57269,0.57121,0.57201,202600001.0
2008-12-25 05:10:00,0.57217,0.57222,0.57108,0.57195,297600000.0
2008-12-25 05:15:00,0.57195,0.57195,0.5709,0.57168,206800000.0
2008-12-25 05:20:00,0.57173,0.57235,0.57165,0.57166,127000001.0
2008-12-25 05:25:00,0.57181,0.57215,0.57138,0.57197,390600000.0
2008-12-25 05:30:00,0.57193,0.57231,0.57123,0.57184,205200000.0
2008-12-25 05:35:00,0.57164,0.5727,0.57109,0.57256,641799999.0
2008-12-25 05:40:00,0.57233,0.57321,0.57233,0.57273,87800000.0
2008-12-25 05:45:00,0.57302,0.57391,0.57217,0.57346,438400000.0
2008-12-25 05:50:00,0.57356,0.57422,0.57287,0.57403,128800001.0
2008-12-25 05:55:00,0.57406,0.57509,0.57342,0.57446,453600002.0
2008-12-25 06:00:00,0.57413,0.57523,0.57342,0.57383,123400000.0
2008-12-25 06:05:00,0.57397,0.5744,0.57289,0.57385,173800000.0
2008-12-25 06:10:00,0.57376,0.57447,0.57329,0.57398,125600000.0
2008-12-25 06:15:00,0.57392,0.57424,0.57384,0.57398,102800002.0
2008-12-25 06:20:00,0.57392,0.57439,0.57359,0.57409,192400000.0
2008-12-25 06:25:00,0.57398,0.57428,0.57371,0.57419,117400000.0
2008-12-25 06:30:00,0.57409,0.57414,0.57352,0.574,231200002.0
2008-12-25 06:35:00,0.5739,0.57407,0.57364,0.57407,81600001.0
2008-12-25 06:40:00,0.57424,0.57474,0.5735,0.5739,173800002.0
2008-12-25 06:45:00,0.57384,0.57427,0.57382,0.57427,202799998.0
2008-12-25 06:50:00,0.57427,0.57473,0.57418,0.57421,174999999.0
2008-12-25 06:55:00,0.57389,0.57427,0.57372,0.57379,104400001.0
2008-12-25 07:00:00,0.57407,0.5746,0.57401,0.5746,157000002.0
2008-12-25 07:05:00,0.57444,0.57454,0.57329,0.57378,83400000.0
2008-12-25 07:10:00,0.57368,0.57405,0.5733,0.57342,163199999.0
2008-12-25 07:15:00,0.5734,0.57417,0.57337,0.57337,275199997.0
2008-12-25 07:20:00,0.57379,0.57424,0.57319,0.57394,153000000.0
2008-12-25 07:25:00,0.57355,0.57466,0.57341,0.57451,163399998.0
2008-12-25 07:30:00,0.57438,0.57481,0.57347,0.57481,140200000.0
2008-12-25 07:35:00,0.57461,0.57461,0.57364,0.57404,183600000.0
2008-12-25 07:40:00,0.5741,0.57507,0.5741,0.57497,145400000.0
2008-12-25 07:45:00,0.57473,0.57503,0.57459,0.57465,169600001.0
2008-12-25 07:50:00,0.57462,0.57496,0.57452,0.57457,162000000.0
2008-12-25 07:55:00,0.57463,0.57489,0.57437,0.57476,119200000.0
2008-12-25 08:00:00,0.57484,0.57491,0.57342,0.57409,166000000.0
2008-12-25 08:05:00,0.57386,0.5744,0.57291,0.57397,121200000.0
2008-12-25 08:10:00,0.57403,0.5744,0.5738,0.57429,127000000.0
2008-12-25 08:15:00,0.57416,0.57443,0.57386,0.5741,98800001.0
2008-12-25 08:20:00,0.57373,0.57415,0.57231,0.57264,194400001.0
2008-12-25 08:25:00,0.57249,0.57267,0.57237,0.57244,175000000.0
2008-12-25 08:30:00,0.57244,0.57276,0.57227,0.57272,170600000.0
2008-12-25 08:35:00,0.5725,0.5742,0.5725,0.57379,126400001.0
2008-12-25 08:40:00,0.57409,0.57488,0.57393,0.57475,93800000.0
2008-12-25 08:45:00,0.57461,0.57487,0.57451,0.57485,92800000.0
2008-12-25 08:50:00,0.57451,0.57484,0.57309,0.57314,170000000.0
2008-12-25 08:55:00,0.57326,0.57378,0.57282,0.5736,223200000.0
2008-12-25 09:00:00,0.57346,0.57375,0.5727,0.5728,191599999.0
2008-12-25 09:05:00,0.57267,0.574,0.57265,0.574,110799999.0
2008-12-25 09:10:00,0.57408,0.57462,0.57397,0.57408,228400000.0
2008-12-25 09:15:00,0.57413,0.57417,0.57376,0.574,92800000.0
2008-12-25 09:20:00,0.5739,0.57411,0.57373,0.57383,68800000.0
2008-12-25 09:25:00,0.57396,0.57406,0.57379,0.57393,322199998.0
2008-12-25 09:30:00,0.57404,0.57484,0.57325,0.57394,271600000.0
2008-12-25 09:35:00,0.57392,0.57409,0.57356,0.57381,512800000.0
2008-12-25 09:40:00,0.57393,0.57457,0.57351,0.57383,426999999.0
2008-12-25 09:45:00,0.57374,0.57408,0.57361,0.57374,165999999.0
2008-12-25 09:50:00,0.57392,0.57407,0.57365,0.57394,295400000.0
2008-12-25 09:55:00,0.57378,0.57419,0.57361,0.57404,757600004.0
2008-12-25 10:00:00,0.5738,0.57449,0.57291,0.5741,325400000.0
2008-12-25 10:05:00,0.57437,0.57441,0.57278,0.57278,162800000.0
2008-12-25 10:10:00,0.5728,0.573,0.57256,0.57286,786600001.0
2008-12-25 10:15:00,0.57279,0.57291,0.57249,0.57279,707999997.0
2008-12-25 10:20:00,0.57255,0.57295,0.57253,0.57261,183400000.0
2008-12-25 10:25:00,0.57261,0.573,0.57247,0.57275,402799998.0
2008-12-25 10:30:00,0.57275,0.57316,0.57275,0.57283,351599999.0
2008-12-25 10:35:00,0.57283,0.57319,0.57266,0.57316,506200001.0
2008-12-25 10:40:00,0.57298,0.57301,0.57261,0.57278,127800001.0
2008-12-25 10:45:00,0.57263,0.57327,0.57253,0.57283,191200000.0
2008-12-25 10:50:00,0.57276,0.57298,0.57254,0.57255,155000000.0
2008-12-25 10:55:00,0.57261,0.57295,0.57251,0.57293,162399999.0
2008-12-25 11:00:00,0.57286,0.57313,0.57259,0.5727,263999998.0
2008-12-25 11:05:00,0.57286,0.57293,0.57266,0.57276,117400000.0
2008-12-25 11:10:00,0.57277,0.57294,0.57269,0.5729,144600000.0
2008-12-25 11:15:00,0.57287,0.57304,0.57265,0.57296,243600000.0
2008-12-25 11:20:00,0.57301,0.57302,0.57255,0.57286,138200000.0
2008-12-25 11:25:00,0.57285,0.5731,0.57247,0.57289,379799999.0
2008-12-25 11:30:00,0.57305,0.57305,0.57265,0.57293,175700000.0
2008-12-25 11:35:00,0.573,0.57307,0.57272,0.57273,236200000.0
2008-12-25 11:40:00,0.5728,0.57305,0.57258,0.57275,270600000.0
2008-12-25 11:45:00,0.57286,0.57305,0.57274,0.57295,100200000.0
2008-12-25 11:50:00,0.57297,0.57309,0.57268,0.57272,81200000.0
2008-12-25 11:55:00,0.57296,0.57311,0.57269,0.57284,121000000.0
2008-12-25 12:00:00,0.57285,0.57308,0.57273,0.57302,338500000.0
2008-12-25 12:05:00,0.57284,0.5742,0.57284,0.57412,138800000.0
2008-12-25 12:10:00,0.57394,0.57426,0.57381,0.57391,131800000.0
2008-12-25 12:15:00,0.57416,0.57418,0.57386,0.57388,215300000.0
2008-12-25 12:20:00,0.57419,0.57419,0.57384,0.57389,96500000.0
2008-12-25 12:25:00,0.57393,0.5743,0.57382,0.57401,202700000.0
2008-12-25 12:30:00,0.57395,0.57427,0.57395,0.57423,134400000.0
2008-12-25 12:35:00,0.57395,0.57435,0.57296,0.5739,114800000.0
2008-12-25 12:40:00,0.57387,0.57427,0.57385,0.57403,62600000.0
2008-12-25 12:45:00,0.57399,0.57421,0.57384,0.57401,74800000.0
2008-12-25 12:50:00,0.57398,0.57429,0.57388,0.57402,194000000.0
2008-12-25 12:55:00,0.57394,0.57415,0.57385,0.57399,178400000.0
2008-12-25 13:00:00,0.5741,0.57421,0.57386,0.57386,117700000.0
2008-12-25 13:05:00,0.57386,0.57413,0.57386,0.57398,309800000.0
2008-12-25 13:10:00,0.5739,0.57427,0.57386,0.57392,485999999.0
2008-12-25 13:15:00,0.57387,0.57424,0.57386,0.57395,122400000.0
2008-12-25 13:20:00,0.57411,0.57434,0.57381,0.57393,254600000.0
2008-12-25 13:25:00,0.57397,0.5743,0.57379,0.5743,203100000.0
2008-12-25 13:30:00,0.57403,0.57414,0.57382,0.57414,116600000.0
2008-12-25 13:35:00,0.574,0.57422,0.57382,0.5739,160600001.0
2008-12-25 13:40:00,0.57393,0.57422,0.57354,0.5738,184000000.0
2008-12-25 13:45:00,0.57423,0.57432,0.57362,0.57383,207400000.0
2008-12-25 13:50:00,0.57395,0.57432,0.57389,0.57391,182600000.0
2008-12-25 13:55:00,0.57397,0.57424,0.57383,0.57415,361000000.0
2008-12-25 14:00:00,0.57407,0.57418,0.57368,0.57395,207000000.0
2008-12-25 14:05:00,0.57391,0.5742,0.5738,0.57411,110000000.0
2008-12-25 14:10:00,0.57389,0.57432,0.57373,0.57405,119800000.0
2008-12-25 14:15:00,0.57396,0.57426,0.57388,0.57407,114200000.0
2008-12-25 14:20:00,0.57409,0.57413,0.57375,0.5739,288600000.0
2008-12-25 14:25:00,0.57417,0.57417,0.5737,0.57397,137800000.0
2008-12-25 14:30:00,0.57398,0.57418,0.57377,0.57393,349200000.0
2008-12-25 14:35:00,0.57396,0.57437,0.57372,0.57408,612600000.0
2008-12-25 14:40:00,0.57388,0.57436,0.57375,0.57398,433300000.0
2008-12-25 14:45:00,0.57391,0.57433,0.57366,0.57387,553400000.0
2008-12-25 14:50:00,0.57386,0.57433,0.57373,0.57395,576000000.0
2008-12-25 14:55:00,0.57396,0.57435,0.57381,0.57419,463100000.0
2008-12-25 15:00:00,0.57401,0.57418,0.5737,0.57392,530599998.0
2008-12-25 15:05:00,0.57395,0.57429,0.57382,0.57403,162400000.0
2008-12-25 15:10:00,0.57397,0.57426,0.57389,0.57389,155400000.0
2008-12-25 15:15:00,0.57385,0.57437,0.57379,0.57408,322200001.0
2008-12-25 15:20:00,0.57402,0.57424,0.57274,0.57375,271800001.0
2008-12-25 15:25:00,0.57395,0.5743,0.57375,0.57412,469600000.0
2008-12-25 15:30:00,0.5741,0.57429,0.57379,0.574,163400000.0
2008-12-25 15:35:00,0.57409,0.57424,0.57399,0.57421,129800001.0
2008-12-25 15:40:00,0.57411,0.57431,0.57385,0.57408,117400000.0
2008-12-25 15:45:00,0.57417,0.57425,0.57399,0.57419,59600000.0
2008-12-25 15:50:00,0.57414,0.57419,0.57382,0.57401,254000002.0
2008-12-25 15:55:00,0.57409,0.57417,0.5738,0.57413,250000001.0
2008-12-25 16:00:00,0.57407,0.5743,0.57389,0.57407,109600001.0
2008-12-25 16:05:00,0.57414,0.57429,0.57386,0.57413,344800001.0
2008-12-25 16:10:00,0.57412,0.57429,0.57397,0.57429,317200000.0
2008-12-25 16:15:00,0.57415,0.57437,0.57378,0.5741,502200000.0
2008-12-25 16:20:00,0.57411,0.57439,0.57395,0.57405,236000000.0
2008-12-25 16:25:00,0.57399,0.57423,0.57384,0.57385,278400001.0
2008-12-25 16:30:00,0.57383,0.57437,0.57383,0.57423,169400000.0
2008-12-25 16:35:00,0.57414,0.57418,0.57383,0.57403,236000000.0
2008-12-25 16:40:00,0.57382,0.57429,0.57378,0.57416,164800000.0
2008-12-25 16:45:00,0.5742,0.57436,0.57388,0.57405,93600000.0
2008-12-25 16:50:00,0.57422,0.57429,0.57403,0.57418,155000000.0
2008-12-25 16:55:00,0.574,0.57429,0.57373,0.574,125400000.0
2008-12-25 17:00:00,0.57423,0.57427,0.57387,0.57424,223200000.0
2008-12-25 17:05:00,0.57398,0.57416,0.5738,0.57398,71000000.0
2008-12-25 17:10:00,0.57397,0.57424,0.57386,0.57401,125000001.0
2008-12-25 17:15:00,0.57393,0.57436,0.57382,0.57428,127000000.0
2008-12-25 17:20:00,0.5742,0.57432,0.57388,0.5742,184600000.0
2008-12-25 17:25:00,0.57413,0.57432,0.57378,0.57382,89600001.0
2008-12-25 17:30:00,0.57387,0.57433,0.57373,0.57412,94600000.0
2008-12-25 17:35:00,0.57415,0.57424,0.57376,0.57403,76000000.0
2008-12-25 17:40:00,0.57405,0.57421,0.57356,0.57409,168400000.0
2008-12-25 17:45:00,0.57413,0.57429,0.5739,0.57406,120600000.0
2008-12-25 17:50:00,0.57407,0.5741,0.57389,0.57405,91000000.0
2008-12-25 17:55:00,0.57405,0.57415,0.57345,0.57345,78800000.0
2008-12-25 18:00:00,0.57399,0.5742,0.57385,0.57419,190000000.0
2008-12-25 18:05:00,0.57412,0.57439,0.57384,0.57407,308000000.0
2008-12-25 18:10:00,0.57408,0.57418,0.57356,0.57397,77800000.0
2008-12-25 18:15:00,0.5741,0.57423,0.57386,0.57399,109400001.0
2008-12-25 18:20:00,0.57396,0.57422,0.57384,0.5742,96200000.0
2008-12-25 18:25:00,0.57414,0.57414,0.57376,0.57394,232000000.0
2008-12-25 18:30:00,0.57403,0.57426,0.57373,0.57402,109400000.0
2008-12-25 18:35:00,0.57392,0.57429,0.57379,0.57413,51000000.0
2008-12-25 18:40:00,0.57405,0.5742,0.57382,0.57403,246600001.0
2008-12-25 18:45:00,0.57397,0.57415,0.57388,0.57396,85200000.0
2008-12-25 18:50:00,0.57396,0.57429,0.57372,0.57395,253000000.0
2008-12-25 18:55:00,0.57389,0.57422,0.57382,0.57415,92200000.0
2008-12-25 19:00:00,0.57399,0.57422,0.57379,0.57402,195600000.0
2008-12-25 19:05:00,0.57415,0.57419,0.5737,0.57401,271000001.0
2008-12-25 19:10:00,0.57403,0.57418,0.57374,0.57405,309000001.0
2008-12-25 19:15:00,0.57397,0.57416,0.57383,0.57411,119600000.0
2008-12-25 19:20:00,0.57416,0.5742,0.57383,0.57383,96600000.0
2008-12-25 19:25:00,0.57414,0.57427,0.57373,0.57403,172000000.0
2008-12-25 19:30:00,0.57408,0.57428,0.57374,0.57423,179600001.0
2008-12-25 19:35:00,0.57402,0.57421,0.57391,0.57393,73600000.0
2008-12-25 19:40:00,0.57423,0.57423,0.57396,0.574,64800001.0
2008-12-25 19:45:00,0.574,0.57434,0.57357,0.57416,83800000.0
2008-12-25 19:50:00,0.57411,0.57435,0.57373,0.57428,90400000.0
2008-12-25 19:55:00,0.574,0.5742,0.57368,0.57404,94600000.0
2008-12-25 20:00:00,0.57412,0.57426,0.57387,0.57401,102200000.0
2008-12-25 20:05:00,0.57426,0.57426,0.57382,0.57385,222200000.0
2008-12-25 20:10:00,0.5739,0.57414,0.57373,0.57399,193400000.0
2008-12-25 20:15:00,0.57403,0.57417,0.57361,0.57405,115600000.0
2008-12-25 20:20:00,0.57383,0.57409,0.5737,0.57404,106600000.0
2008-12-25 20:25:00,0.57387,0.57412,0.57376,0.57393,116800000.0
2008-12-25 20:30:00,0.57381,0.57409,0.57375,0.57381,100200000.0
2008-12-25 20:35:00,0.57401,0.57409,0.57342,0.57399,81200000.0
2008-12-25 20:40:00,0.5739,0.57419,0.57378,0.57406,103000000.0
2008-12-25 20:45:00,0.57396,0.57421,0.5738,0.5738,95200000.0
2008-12-25 20:50:00,0.57381,0.57415,0.57372,0.57401,87600000.0
2008-12-25 20:55:00,0.57385,0.57404,0.57377,0.57401,65000000.0
2008-12-25 21:00:00,0.57407,0.57411,0.57374,0.57388,73400000.0
2008-12-25 21:05:00,0.57387,0.57416,0.57374,0.5741,95000000.0
2008-12-25 21:10:00,0.57405,0.57416,0.5738,0.57397,113400002.0
2008-12-25 21:15:00,0.57397,0.57417,0.57378,0.57415,115200000.0
2008-12-25 21:20:00,0.57363,0.57426,0.57363,0.57379,105600000.0
2008-12-25 21:25:00,0.57377,0.57406,0.57356,0.57356,67600000.0
2008-12-25 21:30:00,0.574,0.57409,0.57357,0.57383,113400001.0
2008-12-25 21:35:00,0.57387,0.57422,0.57378,0.5738,113400001.0
2008-12-25 21:40:00,0.57373,0.57408,0.57368,0.57393,109800000.0
2008-12-25 21:45:00,0.57414,0.57414,0.57371,0.57371,106800001.0
2008-12-25 21:50:00,0.57402,0.5741,0.57354,0.57374,82000000.0
2008-12-25 21:55:00,0.57379,0.57412,0.5737,0.574,199800001.0
2008-12-25 22:00:00,0.57373,0.57414,0.57358,0.57382,164600000.0
2008-12-25 22:05:00,0.57384,0.57411,0.57374,0.57398,91200000.0
2008-12-25 22:10:00,0.57403,0.57415,0.57379,0.57408,105400000.0
2008-12-25 22:15:00,0.57394,0.5743,0.57378,0.574,115400000.0
2008-12-25 22:20:00,0.57399,0.57433,0.57347,0.57347,76600000.0
2008-12-25 22:25:00,0.57358,0.57382,0.57335,0.57372,71400000.0
2008-12-25 22:30:00,0.57371,0.57429,0.57371,0.57409,200000000.0
2008-12-25 22:35:00,0.57387,0.57419,0.57382,0.57419,110600000.0
2008-12-25 22:40:00,0.57412,0.57424,0.57363,0.57363,120999999.0
2008-12-25 22:45:00,0.5736,0.57414,0.5736,0.57386,131200000.0
2008-12-25 22:50:00,0.5739,0.57457,0.5739,0.57422,38800000.0
2008-12-25 22:55:00,0.574,0.57451,0.574,0.57431,59000000.0
2008-12-25 23:00:00,0.57443,0.5746,0.57416,0.5743,95800000.0
2008-12-25 23:05:00,0.57438,0.57468,0.57375,0.57428,80600000.0
2008-12-25 23:10:00,0.57426,0.57446,0.57395,0.57424,88200000.0
2008-12-25 23:15:00,0.57434,0.57462,0.5742,0.57434,77400000.0
2008-12-25 23:20:00,0.5743,0.57459,0.57408,0.57429,150200000.0
2008-12-25 23:25:00,0.57438,0.57454,0.57413,0.57431,119200000.0
2008-12-25 23:30:00,0.57438,0.57444,0.57423,0.57434,53800000.0
2008-12-25 23:35:00,0.57429,0.57448,0.57411,0.57411,163600000.0
2008-12-25 23:40:00,0.57438,0.57456,0.57338,0.5736,90800000.0
2008-12-25 23:45:00,0.57417,0.57471,0.57383,0.57444,170800000.0
2008-12-25 23:50:00,0.57441,0.57453,0.5742,0.57435,127600000.0
2008-12-25 23:55:00,0.57424,0.57456,0.5741,0.5741,126400000.0
2008-12-26 00:00:00,0.57424,0.57443,0.57231,0.5729,81400000.0
2008-12-26 00:05:00,0.57307,0.57344,0.57257,0.57338,133000000.0
2008-12-26 00:10:00,0.57341,0.57359,0.57155,0.57285,68800000.0
2008-12-26 00:15:00,0.57324,0.57337,0.5717,0.57298,80200000.0
2008-12-26 00:20:00,0.57318,0.57346,0.57185,0.57265,183999998.0
2008-12-26 00:25:00,0.57306,0.5735,0.57185,0.57185,101000000.0
2008-12-26 00:30:00,0.57205,0.57358,0.57205,0.57317,146000000.0
2008-12-26 00:35:00,0.57305,0.5736,0.57296,0.57324,275000000.0
2008-12-26 00:40:00,0.57225,0.57341,0.57225,0.57303,189600000.0
2008-12-26 00:45:00,0.57296,0.57331,0.5723,0.57301,196000000.0
2008-12-26 00:50:00,0.57318,0.57378,0.57225,0.5733,205400004.0
2008-12-26 00:55:00,0.57318,0.57353,0.5729,0.5733,235600007.0
2008-12-26 01:00:00,0.57285,0.57356,0.57285,0.57356,103600002.0
2008-12-26 01:05:00,0.57225,0.57352,0.57225,0.5725,106000000.0
2008-12-26 01:10:00,0.57225,0.57326,0.57225,0.57293,189200000.0
2008-12-26 01:15:00,0.57287,0.57365,0.57287,0.57338,156600000.0
2008-12-26 01:20:00,0.57363,0.57405,0.57278,0.57305,136599999.0
2008-12-26 01:25:00,0.57297,0.57329,0.57281,0.57317,112400000.0
2008-12-26 01:30:00,0.5732,0.57386,0.5732,0.57363,45800000.0
2008-12-26 01:35:00,0.57325,0.57361,0.5723,0.57344,42600000.0
2008-12-26 01:40:00,0.5734,0.57411,0.57325,0.57376,57800000.0
2008-12-26 01:45:00,0.57225,0.57433,0.57225,0.57398,64600000.0
2008-12-26 01:50:00,0.5741,0.57439,0.57355,0.5741,94800000.0
2008-12-26 01:55:00,0.57401,0.57401,0.57313,0.5732,58800000.0
2008-12-26 02:00:00,0.57245,0.57373,0.57245,0.57322,147600000.0
2008-12-26 02:05:00,0.57295,0.57379,0.5723,0.57363,55200000.0
2008-12-26 02:10:00,0.57337,0.57414,0.57294,0.5734,74200000.0
2008-12-26 02:15:00,0.5734,0.574,0.57309,0.574,97600000.0
2008-12-26 02:20:00,0.574,0.5741,0.574,0.57405,28200000.0
2008-12-26 02:25:00,0.5741,0.5741,0.57331,0.5741,56800000.0
2008-12-26 02:30:00,0.57351,0.57427,0.57332,0.57362,109400001.0
2008-12-26 02:35:00,0.57362,0.57413,0.57354,0.57376,179600001.0
2008-12-26 02:40:00,0.57389,0.5743,0.57351,0.57356,104800000.0
2008-12-26 02:45:00,0.57335,0.57426,0.57332,0.57426,76800000.0
2008-12-26 02:50:00,0.57402,0.57422,0.57371,0.574,51000000.0
2008-12-26 02:55:00,0.574,0.574,0.57321,0.574,149600000.0
2008-12-26 03:00:00,0.57325,0.5734,0.5727,0.5731,50000000.0
2008-12-26 03:05:00,0.57292,0.57316,0.57262,0.57278,348600003.0
2008-12-26 03:10:00,0.57297,0.57348,0.57279,0.57292,463000008.0
2008-12-26 03:15:00,0.573,0.5731,0.57275,0.57285,48000000.0
2008-12-26 03:20:00,0.57285,0.57285,0.57285,0.57285,52800000.0
2008-12-26 03:25:00,0.57285,0.57292,0.57236,0.57288,69600000.0
2008-12-26 03:30:00,0.57285,0.57295,0.57244,0.57295,44400000.0
2008-12-26 03:35:00,0.5729,0.5731,0.5726,0.57269,129000000.0
2008-12-26 03:40:00,0.57265,0.57324,0.57245,0.57275,68800000.0
2008-12-26 03:45:00,0.57285,0.5731,0.57221,0.5729,28200000.0
2008-12-26 03:50:00,0.5729,0.57315,0.57275,0.57295,42600000.0
2008-12-26 03:55:00,0.57295,0.57334,0.57267,0.57273,152999996.0
2008-12-26 04:00:00,0.5726,0.57351,0.5726,0.57298,297999997.0
2008-12-26 04:05:00,0.57268,0.573,0.57245,0.5728,122999999.0
2008-12-26 04:10:00,0.57271,0.57407,0.57245,0.57374,211800000.0
2008-12-26 04:15:00,0.57358,0.57365,0.5729,0.57305,303800000.0
2008-12-26 04:20:00,0.5725,0.5729,0.57212,0.57212,142000001.0
2008-12-26 04:25:00,0.57285,0.5729,0.572,0.5729,106400000.0
2008-12-26 04:30:00,0.5729,0.5729,0.57285,0.57285,20800000.0
2008-12-26 04:35:00,0.57285,0.57329,0.57232,0.57329,152200001.0
2008-12-26 04:40:00,0.57316,0.5732,0.57272,0.5731,267400001.0
2008-12-26 04:45:00,0.57294,0.57325,0.5728,0.57325,66600000.0
2008-12-26 04:50:00,0.57293,0.57341,0.57275,0.5731,62000000.0
2008-12-26 04:55:00,0.5731,0.57322,0.57255,0.57322,75200000.0
2008-12-26 05:00:00,0.57275,0.57314,0.57271,0.57275,48000000.0
2008-12-26 05:05:00,0.57295,0.5731,0.57275,0.5731,12000000.0
2008-12-26 05:10:00,0.57325,0.57345,0.57279,0.57345,30200000.0
2008-12-26 05:15:00,0.57355,0.57445,0.57355,0.57422,23200000.0
2008-12-26 05:20:00,0.57485,0.57525,0.57385,0.57385,106200000.0
2008-12-26 05:25:00,0.57395,0.57395,0.5739,0.5739,11200000.0
2008-12-26 05:30:00,0.5739,0.57495,0.5739,0.57463,73600000.0
2008-12-26 05:35:00,0.5745,0.57495,0.5733,0.57495,28400000.0
2008-12-26 05:40:00,0.57495,0.57495,0.5744,0.57475,20000000.0
2008-12-26 05:45:00,0.57475,0.57475,0.57409,0.57448,106000000.0
2008-12-26 05:50:00,0.5747,0.57471,0.57422,0.57455,93200000.0
2008-12-26 05:55:00,0.57444,0.57482,0.57418,0.57451,207800001.0
2008-12-26 06:00:00,0.57459,0.57514,0.57411,0.57428,191200000.0
2008-12-26 06:05:00,0.57445,0.5747,0.57391,0.57424,250400000.0
2008-12-26 06:10:00,0.5747,0.57473,0.57388,0.57414,245600000.0
2008-12-26 06:15:00,0.57455,0.57491,0.57395,0.5747,31000000.0
2008-12-26 06:20:00,0.57438,0.5751,0.5738,0.5751,75900000.0
2008-12-26 06:25:00,0.5751,0.5751,0.57438,0.57485,77000000.0
2008-12-26 06:30:00,0.5748,0.575,0.57385,0.5747,106800000.0
2008-12-26 06:35:00,0.57474,0.57474,0.57429,0.5747,22800000.0
2008-12-26 06:40:00,0.57455,0.57475,0.5745,0.5747,25400000.0
2008-12-26 06:45:00,0.57442,0.57485,0.57426,0.57485,44800000.0
2008-12-26 06:50:00,0.57485,0.57552,0.5747,0.57535,114200000.0
2008-12-26 06:55:00,0.57529,0.57565,0.57483,0.57565,100800000.0
2008-12-26 07:00:00,0.57531,0.57575,0.57528,0.5754,64200000.0
2008-12-26 07:05:00,0.5754,0.57565,0.5754,0.57565,16000000.0
2008-12-26 07:10:00,0.57565,0.5759,0.5754,0.57554,44800000.0
2008-12-26 07:15:00,0.5755,0.5756,0.57491,0.57525,68200000.0
2008-12-26 07:20:00,0.57529,0.57586,0.5751,0.5756,68000000.0
2008-12-26 07:25:00,0.57545,0.57569,0.57513,0.5754,52400000.0
2008-12-26 07:30:00,0.5754,0.57597,0.57527,0.5757,37800000.0
2008-12-26 07:35:00,0.5757,0.5757,0.57555,0.5756,42800000.0
2008-12-26 07:40:00,0.5757,0.5757,0.5749,0.5749,104000000.0
2008-12-26 07:45:00,0.5749,0.5749,0.5749,0.5749,28800000.0
2008-12-26 07:50:00,0.5749,0.5749,0.57425,0.5744,56000000.0
2008-12-26 07:55:00,0.5744,0.57455,0.57392,0.5744,178400000.0
2008-12-26 08:00:00,0.57405,0.5743,0.5739,0.57402,131800000.0
2008-12-26 08:05:00,0.57435,0.5752,0.57431,0.57475,85800000.0
2008-12-26 08:10:00,0.57483,0.57509,0.57445,0.5747,74600001.0
2008-12-26 08:15:00,0.57473,0.5752,0.5741,0.57515,190600001.0
2008-12-26 08:20:00,0.57517,0.57528,0.57426,0.57433,168800000.0
2008-12-26 08:25:00,0.57516,0.57519,0.57465,0.57504,162200000.0
2008-12-26 08:30:00,0.57505,0.57582,0.57439,0.57555,84400000.0
2008-12-26 08:35:00,0.57555,0.57555,0.57515,0.57525,24000000.0
2008-12-26 08:40:00,0.57512,0.57569,0.5737,0.57515,57000000.0
2008-12-26 08:45:00,0.57513,0.57551,0.5737,0.5748,152400002.0
2008-12-26 08:50:00,0.57515,0.57557,0.57415,0.57415,46400000.0
2008-12-26 08:55:00,0.57567,0.57567,0.57513,0.57556,170000000.0
2008-12-26 09:00:00,0.57505,0.57563,0.57503,0.57537,98600000.0
2008-12-26 09:05:00,0.57415,0.57526,0.57415,0.57505,109800000.0
2008-12-26 09:10:00,0.57475,0.57559,0.57475,0.57533,61600000.0
2008-12-26 09:15:00,0.57547,0.57556,0.5748,0.57543,94000000.0
2008-12-26 09:20:00,0.57475,0.57562,0.57455,0.5749,72800000.0
2008-12-26 09:25:00,0.5749,0.57536,0.57486,0.57505,123800000.0
2008-12-26 09:30:00,0.57505,0.57595,0.57505,0.5753,86200000.0
2008-12-26 09:35:00,0.5756,0.5756,0.5756,0.5756,9600000.0
2008-12-26 09:40:00,0.5756,0.57595,0.5751,0.57595,236600000.0
2008-12-26 09:45:00,0.5764,0.57695,0.5764,0.5765,27200000.0
2008-12-26 09:50:00,0.57629,0.57672,0.57603,0.5766,211200000.0
2008-12-26 09:55:00,0.5765,0.5767,0.57607,0.5765,71800000.0
2008-12-26 10:00:00,0.57655,0.5766,0.5756,0.57597,70000000.0
2008-12-26 10:05:00,0.57599,0.57629,0.5757,0.57596,163200000.0
2008-12-26 10:10:00,0.57615,0.5764,0.57575,0.57619,161800000.0
2008-12-26 10:15:00,0.57615,0.57651,0.57574,0.57651,390800000.0
2008-12-26 10:20:00,0.5763,0.57632,0.57553,0.5757,180000000.0
2008-12-26 10:25:00,0.57556,0.5761,0.57506,0.57595,222600000.0
2008-12-26 10:30:00,0.57595,0.57597,0.5754,0.5759,96400000.0
2008-12-26 10:35:00,0.5759,0.57601,0.57549,0.5759,88400000.0
2008-12-26 10:40:00,0.57591,0.57605,0.57546,0.5758,62200000.0
2008-12-26 10:45:00,0.5759,0.5759,0.57539,0.5758,42200000.0
2008-12-26 10:50:00,0.5759,0.576,0.5759,0.576,24400000.0
2008-12-26 10:55:00,0.57595,0.576,0.57568,0.57585,50600000.0
2008-12-26 11:00:00,0.57585,0.57595,0.57532,0.57545,223200000.0
2008-12-26 11:05:00,0.57585,0.57585,0.57513,0.57528,56200000.0
2008-12-26 11:10:00,0.57542,0.57591,0.57538,0.5756,68400000.0
2008-12-26 11:15:00,0.57494,0.57527,0.57476,0.57508,150800000.0
2008-12-26 11:20:00,0.57512,0.5758,0.57473,0.5758,56600000.0
2008-12-26 11:25:00,0.5758,0.5758,0.575,0.57515,17600000.0
2008-12-26 11:30:00,0.57515,0.57525,0.575,0.57515,21600000.0
2008-12-26 11:35:00,0.5752,0.57528,0.57475,0.5752,97400000.0
2008-12-26 11:40:00,0.5752,0.57522,0.57485,0.57501,101400000.0
2008-12-26 11:45:00,0.575,0.5752,0.575,0.57515,36000000.0
2008-12-26 11:50:00,0.5752,0.57541,0.57495,0.57495,61200000.0
2008-12-26 11:55:00,0.57553,0.57581,0.57536,0.57552,100800000.0
2008-12-26 12:00:00,0.57555,0.57597,0.57485,0.57499,60400000.0
2008-12-26 12:05:00,0.57486,0.57512,0.57469,0.57479,152400000.0
2008-12-26 12:10:00,0.57475,0.57538,0.57466,0.57493,111900000.0
2008-12-26 12:15:00,0.57506,0.57517,0.57471,0.57476,170400000.0
2008-12-26 12:20:00,0.57503,0.57526,0.57405,0.57473,98700000.0
2008-12-26 12:25:00,0.57489,0.57525,0.57375,0.57391,210800000.0
2008-12-26 12:30:00,0.575,0.57502,0.57465,0.57484,350200000.0
2008-12-26 12:35:00,0.575,0.5754,0.5748,0.57503,157600000.0
2008-12-26 12:40:00,0.5753,0.57554,0.57449,0.57519,132400000.0
2008-12-26 12:45:00,0.5754,0.5764,0.57493,0.5764,54000000.0
2008-12-26 12:50:00,0.5763,0.57646,0.57613,0.57615,60600000.0
2008-12-26 12:55:00,0.57625,0.577,0.57625,0.577,89000000.0
2008-12-26 13:00:00,0.577,0.577,0.57596,0.57596,112200000.0
2008-12-26 13:05:00,0.57595,0.57675,0.57595,0.57633,239400000.0
2008-12-26 13:10:00,0.57639,0.57715,0.57626,0.5764,435600000.0
2008-12-26 13:15:00,0.57647,0.57668,0.57617,0.57663,173400000.0
2008-12-26 13:20:00,0.57675,0.5771,0.57625,0.577,41200000.0
2008-12-26 13:25:00,0.577,0.577,0.57624,0.57628,159800000.0
2008-12-26 13:30:00,0.5767,0.577,0.57602,0.57623,160000000.0
2008-12-26 13:35:00,0.57625,0.57632,0.57583,0.5761,135400000.0
2008-12-26 13:40:00,0.57606,0.57641,0.57595,0.57617,208800000.0
2008-12-26 13:45:00,0.57618,0.577,0.57602,0.577,138200000.0
2008-12-26 13:50:00,0.577,0.577,0.57606,0.577,114200000.0
2008-12-26 13:55:00,0.57625,0.57643,0.5746,0.57643,204200000.0
2008-12-26 14:00:00,0.57647,0.57686,0.57595,0.576,185600000.0
2008-12-26 14:05:00,0.576,0.57645,0.5752,0.5757,64200000.0
2008-12-26 14:10:00,0.57585,0.57585,0.57501,0.57575,119200000.0
2008-12-26 14:15:00,0.57563,0.57618,0.57563,0.57618,275800000.0
2008-12-26 14:20:00,0.57619,0.57629,0.57531,0.57531,562799996.0
2008-12-26 14:25:00,0.57544,0.57544,0.57485,0.57498,342200000.0
2008-12-26 14:30:00,0.57516,0.57603,0.57514,0.57593,284800000.0
2008-12-26 14:35:00,0.57578,0.57626,0.57514,0.57525,417500000.0
2008-12-26 14:40:00,0.5752,0.57546,0.57483,0.57513,249600000.0
2008-12-26 14:45:00,0.575,0.57549,0.575,0.57505,188400000.0
2008-12-26 14:50:00,0.57504,0.57555,0.57448,0.57505,216100000.0
2008-12-26 14:55:00,0.57525,0.57537,0.57448,0.57475,100200000.0
2008-12-26 15:00:00,0.57473,0.5756,0.57453,0.575,266400000.0
2008-12-26 15:05:00,0.5751,0.5755,0.57466,0.5748,96800000.0
2008-12-26 15:10:00,0.5748,0.57515,0.5745,0.57515,164800000.0
2008-12-26 15:15:00,0.575,0.57555,0.57488,0.57549,217600002.0
2008-12-26 15:20:00,0.57552,0.57564,0.5743,0.57529,401600007.0
2008-12-26 15:25:00,0.57539,0.57605,0.575,0.57588,599800006.0
2008-12-26 15:30:00,0.57624,0.57693,0.57574,0.57646,186600000.0
2008-12-26 15:35:00,0.57631,0.57662,0.5757,0.5757,91400000.0
2008-12-26 15:40:00,0.57603,0.57662,0.5757,0.5757,98400000.0
2008-12-26 15:45:00,0.57524,0.5757,0.5749,0.57533,87600000.0
2008-12-26 15:50:00,0.5754,0.57587,0.575,0.5754,190000000.0
2008-12-26 15:55:00,0.57533,0.5762,0.575,0.5762,164400000.0
2008-12-26 16:00:00,0.57606,0.57619,0.5756,0.57614,119800000.0
2008-12-26 16:05:00,0.57611,0.57642,0.57556,0.57628,302800000.0
2008-12-26 16:10:00,0.57628,0.57667,0.5751,0.57578,229600000.0
2008-12-26 16:15:00,0.5752,0.57566,0.57499,0.57534,146400000.0
2008-12-26 16:20:00,0.5752,0.57521,0.5748,0.57484,136200000.0
2008-12-26 16:25:00,0.575,0.57521,0.5747,0.57517,214800000.0
2008-12-26 16:30:00,0.575,0.57544,0.57469,0.57542,280200000.0
2008-12-26 16:35:00,0.57522,0.57545,0.57498,0.57515,96000000.0
2008-12-26 16:40:00,0.57515,0.57515,0.57465,0.5749,170400000.0
2008-12-26 16:45:00,0.57475,0.57504,0.57447,0.5746,74000000.0
2008-12-26 16:50:00,0.5746,0.5747,0.57425,0.5746,123400000.0
2008-12-26 16:55:00,0.57465,0.57495,0.57452,0.57475,169600001.0
2008-12-26 17:00:00,0.57456,0.5748,0.57445,0.57445,45200000.0
2008-12-26 17:05:00,0.5743,0.57464,0.5738,0.57423,172000000.0
2008-12-26 17:10:00,0.57411,0.57461,0.57378,0.5744,82200000.0
2008-12-26 17:15:00,0.57403,0.57442,0.57346,0.57377,117400000.0
2008-12-26 17:20:00,0.5744,0.5744,0.57329,0.57329,225800001.0
2008-12-26 17:25:00,0.57375,0.57405,0.5734,0.57405,126200000.0
2008-12-26 17:30:00,0.57394,0.57485,0.57373,0.57485,105400000.0
2008-12-26 17:35:00,0.57485,0.5749,0.57385,0.5749,111800000.0
2008-12-26 17:40:00,0.57489,0.5757,0.57442,0.5757,482599999.0
2008-12-26 17:45:00,0.5761,0.5762,0.5757,0.57575,84200000.0
2008-12-26 17:50:00,0.57565,0.5763,0.5756,0.5761,138400000.0
2008-12-26 17:55:00,0.5763,0.5763,0.5749,0.57525,187800000.0
2008-12-26 18:00:00,0.57515,0.57582,0.57475,0.57558,122600000.0
2008-12-26 18:05:00,0.57547,0.57615,0.57475,0.57563,207000000.0
2008-12-26 18:10:00,0.57603,0.57648,0.57515,0.57525,59000000.0
2008-12-26 18:15:00,0.5751,0.5756,0.57499,0.57504,94400000.0
2008-12-26 18:20:00,0.575,0.57547,0.57488,0.57537,342200000.0
2008-12-26 18:25:00,0.57532,0.57625,0.57507,0.5758,362800000.0
2008-12-26 18:30:00,0.5758,0.5758,0.57492,0.5758,115400000.0
2008-12-26 18:35:00,0.57554,0.5758,0.57468,0.57563,137000000.0
2008-12-26 18:40:00,0.57563,0.5758,0.57515,0.57563,125000000.0
2008-12-26 18:45:00,0.57559,0.57574,0.57515,0.57537,98400000.0
2008-12-26 18:50:00,0.57556,0.57596,0.575,0.57523,158000001.0
2008-12-26 18:55:00,0.57528,0.5758,0.57518,0.5756,173800003.0
2008-12-26 19:00:00,0.5755,0.5758,0.57499,0.57516,239000000.0
2008-12-26 19:05:00,0.57525,0.57525,0.57429,0.57489,172000000.0
2008-12-26 19:10:00,0.57485,0.57528,0.57441,0.57442,141600000.0
2008-12-26 19:15:00,0.57441,0.57508,0.57429,0.57486,55400000.0
2008-12-26 19:20:00,0.57499,0.57542,0.57499,0.57505,48600000.0
2008-12-26 19:25:00,0.57533,0.57543,0.57444,0.5752,108400000.0
2008-12-26 19:30:00,0.57496,0.57522,0.57449,0.57518,122000001.0
2008-12-26 19:35:00,0.57505,0.57536,0.57427,0.57427,135600002.0
2008-12-26 19:40:00,0.57435,0.57483,0.57393,0.57437,119900001.0
2008-12-26 19:45:00,0.57429,0.57475,0.57409,0.57475,199400000.0
2008-12-26 19:50:00,0.57472,0.57523,0.57435,0.5746,163800000.0
2008-12-26 19:55:00,0.57469,0.5748,0.57426,0.5747,60600000.0
2008-12-26 20:00:00,0.575,0.57506,0.5744,0.57486,105600000.0
2008-12-26 20:05:00,0.5752,0.57527,0.57435,0.57475,101600000.0
2008-12-26 20:10:00,0.57475,0.5751,0.5747,0.5751,81600000.0
2008-12-26 20:15:00,0.575,0.5758,0.5747,0.5758,104000000.0
2008-12-26 20:20:00,0.57538,0.5758,0.57501,0.5758,204000000.0
2008-12-26 20:25:00,0.5758,0.5762,0.57565,0.5758,76800000.0
2008-12-26 20:30:00,0.57549,0.57624,0.57475,0.57547,149600002.0
2008-12-26 20:35:00,0.57535,0.57637,0.57535,0.57631,100800002.0
2008-12-26 20:40:00,0.57651,0.57687,0.57545,0.5767,87400000.0
2008-12-26 20:45:00,0.5764,0.5764,0.5754,0.5758,79800000.0
2008-12-26 20:50:00,0.57569,0.57649,0.5755,0.57585,142800000.0
2008-12-26 20:55:00,0.5762,0.57677,0.5762,0.57658,119400000.0
2008-12-26 21:00:00,0.5767,0.5769,0.5767,0.5769,16000000.0
2008-12-26 21:05:00,0.57642,0.5769,0.57642,0.5769,26800000.0
2008-12-26 21:10:00,0.57619,0.57701,0.57585,0.57694,85400000.0
2008-12-26 21:15:00,0.57678,0.5772,0.5761,0.57685,100400000.0
2008-12-26 21:20:00,0.57726,0.57772,0.5768,0.57748,114199999.0
2008-12-26 21:25:00,0.57754,0.57797,0.57702,0.5772,70000000.0
2008-12-26 21:30:00,0.5772,0.5776,0.57662,0.5772,258000003.0
2008-12-26 21:35:00,0.5772,0.57751,0.57687,0.57751,268000000.0
2008-12-26 21:40:00,0.57721,0.5773,0.57642,0.5772,158400000.0
2008-12-26 21:45:00,0.5772,0.57734,0.5767,0.57724,127400000.0
2008-12-26 21:50:00,0.5773,0.57738,0.57657,0.57683,83500000.0
2008-12-26 21:55:00,0.57698,0.5777,0.57682,0.5772,63100000.0
2008-12-26 22:00:00,0.5776,0.57805,0.57725,0.57795,64000000.0
2008-12-26 22:05:00,0.5781,0.57835,0.57775,0.578,66200000.0
2008-12-26 22:10:00,0.578,0.5782,0.57757,0.57819,66200000.0
2008-12-26 22:15:00,0.5784,0.57885,0.5777,0.57865,174200000.0
2008-12-26 22:20:00,0.5788,0.579,0.5779,0.57815,101599999.0
2008-12-26 22:25:00,0.57844,0.57867,0.5779,0.5782,58000000.0
2008-12-26 22:30:00,0.57834,0.5786,0.57795,0.5781,120800000.0
2008-12-26 22:35:00,0.5781,0.57851,0.5779,0.57832,50000000.0
2008-12-26 22:40:00,0.578,0.57846,0.57775,0.57838,33400000.0
2008-12-26 22:45:00,0.57838,0.57859,0.5773,0.5785,97800000.0
2008-12-26 22:50:00,0.5785,0.5786,0.57715,0.5773,64400000.0
2008-12-26 22:55:00,0.5773,0.5779,0.57675,0.57715,46600000.0
2008-12-26 23:00:00,0.57715,0.57789,0.57715,0.5773,65000000.0
2008-12-26 23:05:00,0.5774,0.5774,0.57684,0.57709,33000000.0
2008-12-26 23:10:00,0.57737,0.57775,0.57731,0.57747,59800000.0
2008-12-26 23:15:00,0.5778,0.5781,0.57705,0.57715,43400000.0
2008-12-26 23:20:00,0.5773,0.57773,0.57665,0.5772,82800000.0
2008-12-26 23:25:00,0.57725,0.57725,0.5768,0.57695,31400000.0
2008-12-26 23:30:00,0.5771,0.57775,0.577,0.577,46400000.0
2008-12-26 23:35:00,0.577,0.5776,0.5768,0.5776,16800000.0
2008-12-26 23:40:00,0.57795,0.57795,0.57655,0.57655,38600000.0
2008-12-26 23:45:00,0.5768,0.577,0.57285,0.57495,28800000.0
2008-12-26 23:50:00,0.5745,0.5747,0.5737,0.57432,55600000.0
2008-12-26 23:55:00,0.5769,0.5769,0.57398,0.5751,87000000.0
2008-12-29 00:00:00,0.5743,0.5749,0.5743,0.5749,102000000.0
2008-12-29 00:05:00,0.575,0.5752,0.5748,0.5752,61200000.0
2008-12-29 00:10:00,0.575,0.5752,0.5749,0.5752,81600000.0
2008-12-29 00:15:00,0.5751,0.5751,0.5751,0.5751,20400000.0
2008-12-29 00:20:00,0.575,0.5751,0.5746,0.5746,61200000.0
2008-12-29 00:25:00,0.5747,0.5748,0.5746,0.5747,40800000.0
2008-12-29 00:30:00,0.5746,0.5748,0.5746,0.5747,81600000.0
2008-12-29 00:35:00,0.5745,0.5748,0.5745,0.5748,40800000.0
2008-12-29 00:40:00,0.5747,0.5748,0.5746,0.5746,40800000.0
2008-12-29 00:45:00,0.5748,0.5752,0.5745,0.5751,81600000.0
2008-12-29 00:50:00,0.575,0.5751,0.575,0.575,40800000.0
2008-12-29 00:55:00,0.5753,0.5753,0.5749,0.5751,81600000.0
2008-12-29 01:00:00,0.575,0.5751,0.5707,0.5736,102000000.0
2008-12-29 01:05:00,0.5737,0.574,0.5736,0.5737,102000000.0
2008-12-29 01:10:00,0.5738,0.574,0.5736,0.5738,102000000.0
2008-12-29 01:15:00,0.5739,0.5748,0.5738,0.5746,102000000.0
2008-12-29 01:20:00,0.5744,0.5753,0.5744,0.5751,102000000.0
2008-12-29 01:25:00,0.5752,0.5755,0.5744,0.5751,102000000.0
2008-12-29 01:30:00,0.5752,0.5752,0.5744,0.5747,102000000.0
2008-12-29 01:35:00,0.5748,0.5751,0.5748,0.575,81600000.0
2008-12-29 01:40:00,0.5749,0.5753,0.5748,0.5752,61200000.0
2008-12-29 01:45:00,0.5753,0.5754,0.5749,0.575,81600000.0
2008-12-29 01:50:00,0.5751,0.5751,0.5748,0.5748,40800000.0
2008-12-29 01:55:00,0.5747,0.5753,0.5747,0.5753,81600000.0
2008-12-29 02:00:00,0.57615,0.57625,0.57285,0.5747,399600000.0
2008-12-29 02:05:00,0.57444,0.5753,0.5744,0.5752,85600000.0
2008-12-29 02:10:00,0.5752,0.57535,0.57485,0.5753,33600000.0
2008-12-29 02:15:00,0.57493,0.57555,0.57462,0.57515,101600000.0
2008-12-29 02:20:00,0.57515,0.5759,0.57515,0.57585,56000000.0
2008-12-29 02:25:00,0.57547,0.57644,0.57547,0.5761,70000000.0
2008-12-29 02:30:00,0.5761,0.5761,0.57545,0.5756,102800000.0
2008-12-29 02:35:00,0.57555,0.57595,0.57515,0.57555,82800000.0
2008-12-29 02:40:00,0.57586,0.5765,0.57532,0.5765,68600000.0
2008-12-29 02:45:00,0.5765,0.57655,0.5761,0.5762,82400000.0
2008-12-29 02:50:00,0.57621,0.57634,0.57566,0.5762,166400000.0
2008-12-29 02:55:00,0.5764,0.5766,0.57572,0.57586,141800000.0
2008-12-29 03:00:00,0.5767,0.5768,0.57595,0.57645,72400000.0
2008-12-29 03:05:00,0.5764,0.57683,0.57555,0.57619,161400000.0
2008-12-29 03:10:00,0.57604,0.5767,0.57578,0.57655,135600000.0
2008-12-29 03:15:00,0.5767,0.57705,0.57655,0.57705,22400000.0
2008-12-29 03:20:00,0.57705,0.5777,0.57705,0.5773,62400000.0
2008-12-29 03:25:00,0.57715,0.57715,0.57642,0.57683,92800000.0
2008-12-29 03:30:00,0.57675,0.57705,0.57635,0.57695,302800000.0
2008-12-29 03:35:00,0.57695,0.577,0.5759,0.57603,209000000.0
2008-12-29 03:40:00,0.57616,0.5768,0.57571,0.5768,220800000.0
2008-12-29 03:45:00,0.57641,0.57685,0.57569,0.57685,101600000.0
2008-12-29 03:50:00,0.5768,0.57685,0.57606,0.57685,146200000.0
2008-12-29 03:55:00,0.57685,0.57761,0.57671,0.57733,149600003.0
2008-12-29 04:00:00,0.57705,0.57775,0.57701,0.57742,37800000.0
2008-12-29 04:05:00,0.5774,0.57758,0.57729,0.5774,47600000.0
2008-12-29 04:10:00,0.5773,0.5774,0.5766,0.57673,150000000.0
2008-12-29 04:15:00,0.57695,0.57695,0.57626,0.5768,43000000.0
2008-12-29 04:20:00,0.5769,0.57695,0.57655,0.57695,30800000.0
2008-12-29 04:25:00,0.57662,0.5771,0.57634,0.57705,67800000.0
2008-12-29 04:30:00,0.577,0.57705,0.5766,0.5766,117600004.0
2008-12-29 04:35:00,0.5766,0.57665,0.5766,0.57665,37600000.0
2008-12-29 04:40:00,0.57665,0.57665,0.5757,0.57635,104600000.0
2008-12-29 04:45:00,0.57635,0.57655,0.57595,0.5761,42000000.0
2008-12-29 04:50:00,0.5762,0.5762,0.57548,0.5758,116999998.0
2008-12-29 04:55:00,0.5758,0.57637,0.5758,0.57625,38800000.0
2008-12-29 05:00:00,0.5765,0.57679,0.57599,0.57679,73400000.0
2008-12-29 05:05:00,0.5763,0.57676,0.57597,0.57643,69600000.0
2008-12-29 05:10:00,0.5768,0.5772,0.57656,0.57678,39200000.0
2008-12-29 05:15:00,0.57681,0.5772,0.57666,0.5772,32200000.0
2008-12-29 05:20:00,0.57692,0.5774,0.57658,0.57735,101600001.0
2008-12-29 05:25:00,0.57656,0.5774,0.5762,0.5768,119400000.0
2008-12-29 05:30:00,0.57705,0.5774,0.57675,0.57675,40000000.0
2008-12-29 05:35:00,0.5771,0.57755,0.5765,0.5765,63600000.0
2008-12-29 05:40:00,0.5765,0.5765,0.5765,0.5765,32000000.0
2008-12-29 05:45:00,0.5765,0.5765,0.57585,0.57615,136000000.0
2008-12-29 05:50:00,0.57615,0.57615,0.57516,0.57615,42800000.0
2008-12-29 05:55:00,0.57615,0.5763,0.57509,0.5763,80600002.0
2008-12-29 06:00:00,0.57597,0.57655,0.5757,0.57655,61200000.0
2008-12-29 06:05:00,0.57665,0.57735,0.57562,0.57733,71200000.0
2008-12-29 06:10:00,0.5769,0.57705,0.5769,0.57705,12800000.0
2008-12-29 06:15:00,0.57714,0.5775,0.57691,0.57715,231600000.0
2008-12-29 06:20:00,0.5772,0.5774,0.577,0.5771,42000000.0
2008-12-29 06:25:00,0.5771,0.5782,0.57636,0.57636,59400000.0
2008-12-29 06:30:00,0.57695,0.5779,0.5769,0.57775,125600000.0
2008-12-29 06:35:00,0.57775,0.5779,0.57695,0.5779,113599999.0
2008-12-29 06:40:00,0.5779,0.5779,0.5776,0.5776,24800000.0
2008-12-29 06:45:00,0.5776,0.5779,0.5776,0.5779,41000000.0
2008-12-29 06:50:00,0.57785,0.57785,0.5775,0.5777,35000000.0
2008-12-29 06:55:00,0.5777,0.5777,0.57705,0.57722,132799998.0
2008-12-29 07:00:00,0.5776,0.5776,0.5772,0.5774,32400000.0
2008-12-29 07:05:00,0.57705,0.5776,0.577,0.57713,52600000.0
2008-12-29 07:10:00,0.57708,0.5776,0.57685,0.57704,201000003.0
2008-12-29 07:15:00,0.57705,0.5774,0.57694,0.5774,20800000.0
2008-12-29 07:20:00,0.5774,0.5776,0.57675,0.5769,90800000.0
2008-12-29 07:25:00,0.5769,0.57695,0.5766,0.5766,41200000.0
2008-12-29 07:30:00,0.5766,0.5769,0.5766,0.5769,24600000.0
2008-12-29 07:35:00,0.57651,0.57735,0.57651,0.57726,197000000.0
2008-12-29 07:40:00,0.57725,0.5774,0.57643,0.57672,111000000.0
2008-12-29 07:45:00,0.57701,0.5771,0.57638,0.577,73600000.0
2008-12-29 07:50:00,0.5771,0.57715,0.57656,0.5771,33800000.0
2008-12-29 07:55:00,0.57715,0.57735,0.5765,0.5773,81200000.0
2008-12-29 08:00:00,0.5773,0.57785,0.57725,0.57785,77000000.0
2008-12-29 08:05:00,0.57785,0.57785,0.5774,0.5775,85800000.0
2008-12-29 08:10:00,0.5775,0.57785,0.57699,0.57785,76000000.0
2008-12-29 08:15:00,0.57765,0.57805,0.57728,0.57731,76400000.0
2008-12-29 08:20:00,0.57765,0.57935,0.57765,0.5791,71000000.0
2008-12-29 08:25:00,0.5791,0.5791,0.5787,0.57905,92600000.0
2008-12-29 08:30:00,0.57905,0.57915,0.57822,0.57915,49200000.0
2008-12-29 08:35:00,0.5791,0.5791,0.5788,0.5789,154400000.0
2008-12-29 08:40:00,0.5785,0.57905,0.57826,0.57895,87600000.0
2008-12-29 08:45:00,0.57915,0.57915,0.57843,0.5786,55200000.0
2008-12-29 08:50:00,0.57863,0.57915,0.5783,0.57895,103200000.0
2008-12-29 08:55:00,0.57895,0.57915,0.57837,0.5785,47400000.0
2008-12-29 09:00:00,0.57915,0.57915,0.57831,0.5791,68600000.0
2008-12-29 09:05:00,0.5791,0.57945,0.57874,0.5791,66400000.0
2008-12-29 09:10:00,0.5796,0.58025,0.5794,0.5797,278000000.0
2008-12-29 09:15:00,0.5797,0.5797,0.57905,0.5792,68600000.0
2008-12-29 09:20:00,0.5792,0.57945,0.579,0.57915,97600000.0
2008-12-29 09:25:00,0.5791,0.57915,0.579,0.57905,466200000.0
2008-12-29 09:30:00,0.57905,0.5794,0.57852,0.5794,191600000.0
2008-12-29 09:35:00,0.5794,0.57945,0.5793,0.57945,86200000.0
2008-12-29 09:40:00,0.57889,0.57955,0.57876,0.57945,86800000.0
2008-12-29 09:45:00,0.5797,0.5798,0.57867,0.57899,57200000.0
2008-12-29 09:50:00,0.57955,0.57975,0.57935,0.5794,162000000.0
2008-12-29 09:55:00,0.5794,0.5806,0.5794,0.5802,75800000.0
2008-12-29 10:00:00,0.5802,0.58045,0.57995,0.57995,82800000.0
2008-12-29 10:05:00,0.58005,0.58005,0.57923,0.57985,89200000.0
2008-12-29 10:10:00,0.5798,0.58005,0.5794,0.58005,81600000.0
2008-12-29 10:15:00,0.57984,0.57995,0.57888,0.57943,102000000.0
2008-12-29 10:20:00,0.57944,0.57998,0.57908,0.57908,117000000.0
2008-12-29 10:25:00,0.57927,0.57985,0.57925,0.5794,458999990.0
2008-12-29 10:30:00,0.5794,0.5798,0.5791,0.57945,813199984.0
2008-12-29 10:35:00,0.57942,0.57985,0.57898,0.57985,77600000.0
2008-12-29 10:40:00,0.57985,0.57985,0.5788,0.57925,1238800000.0
2008-12-29 10:45:00,0.57905,0.57941,0.57886,0.57916,125400000.0
2008-12-29 10:50:00,0.57905,0.57965,0.57895,0.5796,72000000.0
2008-12-29 10:55:00,0.57919,0.57995,0.57908,0.57995,54600000.0
2008-12-29 11:00:00,0.5799,0.58002,0.57894,0.5795,277800000.0
2008-12-29 11:05:00,0.5795,0.5799,0.5792,0.5795,159200000.0
2008-12-29 11:10:00,0.57955,0.5801,0.57955,0.58005,46200000.0
2008-12-29 11:15:00,0.58005,0.5807,0.58005,0.58045,119600000.0
2008-12-29 11:20:00,0.5807,0.58235,0.5805,0.5816,228000000.0
2008-12-29 11:25:00,0.5816,0.58175,0.58125,0.58145,67600000.0
2008-12-29 11:30:00,0.5817,0.58195,0.5815,0.58165,84600000.0
2008-12-29 11:35:00,0.5816,0.5819,0.58145,0.58145,54400000.0
2008-12-29 11:40:00,0.58145,0.582,0.5813,0.58165,58800000.0
2008-12-29 11:45:00,0.58165,0.5819,0.58116,0.58135,31200000.0
2008-12-29 11:50:00,0.58133,0.583,0.58128,0.58265,108000000.0
2008-12-29 11:55:00,0.5829,0.58315,0.58233,0.5829,144600000.0
2008-12-29 12:00:00,0.5829,0.58315,0.5825,0.58264,132200000.0
2008-12-29 12:05:00,0.58295,0.58295,0.58253,0.58278,41600000.0
2008-12-29 12:10:00,0.5832,0.5835,0.583,0.58345,50400000.0
2008-12-29 12:15:00,0.5836,0.5839,0.58302,0.5839,191600000.0
2008-12-29 12:20:00,0.5839,0.58405,0.58355,0.58405,173600000.0
2008-12-29 12:25:00,0.58405,0.5845,0.5838,0.5839,326600000.0
2008-12-29 12:30:00,0.5833,0.58415,0.58305,0.58415,69000000.0
2008-12-29 12:35:00,0.58415,0.58495,0.58415,0.5849,115800000.0
2008-12-29 12:40:00,0.5849,0.585,0.58415,0.58475,119200000.0
2008-12-29 12:45:00,0.5847,0.5847,0.58405,0.5843,128400000.0
2008-12-29 12:50:00,0.5842,0.58485,0.58415,0.5846,51400000.0
2008-12-29 12:55:00,0.5846,0.5846,0.58393,0.5842,37800000.0
2008-12-29 13:00:00,0.58412,0.5846,0.58348,0.58373,125600000.0
2008-12-29 13:05:00,0.5841,0.5841,0.5805,0.58185,186800000.0
2008-12-29 13:10:00,0.58195,0.58295,0.58182,0.58206,151000000.0
2008-12-29 13:15:00,0.58235,0.58315,0.5823,0.58305,57600000.0
2008-12-29 13:20:00,0.58269,0.58345,0.58236,0.5829,81800000.0
2008-12-29 13:25:00,0.5832,0.58375,0.58285,0.58315,102200000.0
2008-12-29 13:30:00,0.5831,0.58405,0.5831,0.58373,282200000.0
2008-12-29 13:35:00,0.58375,0.5843,0.58334,0.5839,102800000.0
2008-12-29 13:40:00,0.584,0.584,0.58338,0.58395,60000000.0
2008-12-29 13:45:00,0.58415,0.58525,0.58358,0.58475,81200000.0
2008-12-29 13:50:00,0.5848,0.58516,0.58451,0.5848,151800000.0
2008-12-29 13:55:00,0.5848,0.5854,0.5843,0.5846,129799999.0
2008-12-29 14:00:00,0.5845,0.58465,0.58435,0.5845,54200000.0
2008-12-29 14:05:00,0.58445,0.585,0.5844,0.5845,65200000.0
2008-12-29 14:10:00,0.58465,0.585,0.5844,0.5844,20800000.0
2008-12-29 14:15:00,0.58435,0.5846,0.584,0.5841,38600000.0
2008-12-29 14:20:00,0.58336,0.58473,0.58305,0.5833,238400000.0
2008-12-29 14:25:00,0.58325,0.58385,0.58257,0.58257,114600000.0
2008-12-29 14:30:00,0.5831,0.58395,0.58205,0.5829,816399964.0
2008-12-29 14:35:00,0.5829,0.5829,0.58215,0.58245,25200000.0
2008-12-29 14:40:00,0.5824,0.58245,0.58201,0.58235,69200000.0
2008-12-29 14:45:00,0.58228,0.58245,0.58165,0.5823,140800002.0
2008-12-29 14:50:00,0.5822,0.5822,0.5821,0.5821,210600000.0
2008-12-29 14:55:00,0.5821,0.5822,0.58115,0.5814,221800000.0
2008-12-29 15:00:00,0.5816,0.5827,0.5806,0.58205,137200000.0
2008-12-29 15:05:00,0.5819,0.58255,0.5813,0.58135,48000000.0
2008-12-29 15:10:00,0.58136,0.5816,0.58109,0.5811,46600000.0
2008-12-29 15:15:00,0.5811,0.5816,0.5809,0.58125,108600000.0
2008-12-29 15:20:00,0.58125,0.58215,0.58115,0.5814,102600000.0
2008-12-29 15:25:00,0.5815,0.58295,0.5815,0.5823,86400000.0
2008-12-29 15:30:00,0.5825,0.5834,0.5814,0.58211,159400000.0
2008-12-29 15:35:00,0.5822,0.58262,0.58191,0.58226,228200000.0
2008-12-29 15:40:00,0.58255,0.58295,0.58232,0.58275,85800000.0
2008-12-29 15:45:00,0.58275,0.58335,0.58219,0.5822,179800000.0
2008-12-29 15:50:00,0.5823,0.5828,0.5823,0.5828,75200000.0
2008-12-29 15:55:00,0.58285,0.58285,0.58211,0.5826,76400000.0
2008-12-29 16:00:00,0.5826,0.5835,0.58223,0.5835,62200000.0
2008-12-29 16:05:00,0.58355,0.5837,0.5835,0.58355,42000000.0
2008-12-29 16:10:00,0.58345,0.58345,0.5831,0.5831,63200000.0
2008-12-29 16:15:00,0.5831,0.58321,0.58271,0.5831,136800000.0
2008-12-29 16:20:00,0.5831,0.5831,0.58257,0.58295,82600000.0
2008-12-29 16:25:00,0.58295,0.58325,0.5826,0.583,82000000.0
2008-12-29 16:30:00,0.583,0.5836,0.58295,0.58295,43000000.0
2008-12-29 16:35:00,0.58305,0.58395,0.58285,0.5835,176600000.0
2008-12-29 16:40:00,0.58365,0.58418,0.58293,0.5835,198600000.0
2008-12-29 16:45:00,0.5835,0.5835,0.58257,0.58317,242200000.0
2008-12-29 16:50:00,0.5835,0.5835,0.5825,0.58275,75600000.0
2008-12-29 16:55:00,0.5828,0.58291,0.5821,0.58265,111800001.0
2008-12-29 17:00:00,0.58265,0.5831,0.58265,0.583,33800000.0
2008-12-29 17:05:00,0.58295,0.58315,0.58295,0.58295,52600000.0
2008-12-29 17:10:00,0.58295,0.58325,0.58145,0.58215,112800000.0
2008-12-29 17:15:00,0.5819,0.5825,0.58185,0.58223,77200000.0
2008-12-29 17:20:00,0.58245,0.58245,0.582,0.58225,79200000.0
2008-12-29 17:25:00,0.58225,0.5826,0.58125,0.5814,83400000.0
2008-12-29 17:30:00,0.5814,0.5819,0.5813,0.5814,53800000.0
2008-12-29 17:35:00,0.5814,0.58165,0.5807,0.5815,83000000.0
2008-12-29 17:40:00,0.58145,0.58235,0.5811,0.5818,98800000.0
2008-12-29 17:45:00,0.5818,0.5818,0.581,0.58138,154200000.0
2008-12-29 17:50:00,0.582,0.5821,0.58103,0.58121,91800000.0
2008-12-29 17:55:00,0.58113,0.58205,0.58107,0.58135,76600000.0
2008-12-29 18:00:00,0.5813,0.582,0.581,0.58175,55800000.0
2008-12-29 18:05:00,0.58132,0.58245,0.58127,0.5824,79200000.0
2008-12-29 18:10:00,0.58235,0.58235,0.58155,0.582,44200000.0
2008-12-29 18:15:00,0.58157,0.582,0.58143,0.5817,53200000.0
2008-12-29 18:20:00,0.5817,0.5817,0.58145,0.58145,107200000.0
2008-12-29 18:25:00,0.58145,0.58145,0.58084,0.5812,56600000.0
2008-12-29 18:30:00,0.5812,0.58135,0.58054,0.5813,66800000.0
2008-12-29 18:35:00,0.5813,0.5817,0.58062,0.58135,75200000.0
2008-12-29 18:40:00,0.5814,0.58165,0.58125,0.58165,88000000.0
2008-12-29 18:45:00,0.58125,0.5817,0.58125,0.5814,30800000.0
2008-12-29 18:50:00,0.5814,0.5818,0.5813,0.5818,57800000.0
2008-12-29 18:55:00,0.5818,0.5818,0.58135,0.5816,50200000.0
2008-12-29 19:00:00,0.58145,0.582,0.58139,0.58166,102000000.0
2008-12-29 19:05:00,0.58159,0.582,0.58128,0.58165,106800000.0
2008-12-29 19:10:00,0.58135,0.582,0.58125,0.5814,274199998.0
2008-12-29 19:15:00,0.5814,0.5815,0.5814,0.5814,353600000.0
2008-12-29 19:20:00,0.5814,0.5814,0.58125,0.58125,336200000.0
2008-12-29 19:25:00,0.58125,0.58125,0.58095,0.58105,73000000.0
2008-12-29 19:30:00,0.58105,0.58105,0.58105,0.58105,41600000.0
2008-12-29 19:35:00,0.58105,0.58105,0.58039,0.5806,43200000.0
2008-12-29 19:40:00,0.58105,0.5812,0.58095,0.581,20800000.0
2008-12-29 19:45:00,0.58095,0.581,0.58046,0.58058,121600002.0
2008-12-29 19:50:00,0.58064,0.58095,0.58025,0.5803,74800001.0
2008-12-29 19:55:00,0.5803,0.58075,0.5803,0.58075,168600000.0
2008-12-29 20:00:00,0.5804,0.58095,0.57905,0.5795,108400000.0
2008-12-29 20:05:00,0.5795,0.5796,0.5787,0.5789,60600000.0
2008-12-29 20:10:00,0.5789,0.5789,0.57824,0.57885,42400000.0
2008-12-29 20:15:00,0.5789,0.5795,0.57885,0.57925,265600000.0
2008-12-29 20:20:00,0.579,0.57927,0.57851,0.57887,70400001.0
2008-12-29 20:25:00,0.57896,0.57935,0.57882,0.57915,71400002.0
2008-12-29 20:30:00,0.57919,0.58075,0.57884,0.58022,82000000.0
2008-12-29 20:35:00,0.58065,0.58065,0.57937,0.5799,74800000.0
2008-12-29 20:40:00,0.5802,0.5802,0.5791,0.5792,146400000.0
2008-12-29 20:45:00,0.5792,0.5796,0.5792,0.5796,48600000.0
2008-12-29 20:50:00,0.57985,0.57995,0.57931,0.5795,125000000.0
2008-12-29 20:55:00,0.57945,0.57945,0.57847,0.57915,137000000.0
2008-12-29 21:00:00,0.57915,0.57945,0.57826,0.57884,57000000.0
2008-12-29 21:05:00,0.57866,0.5792,0.57858,0.5792,71400000.0
2008-12-29 21:10:00,0.57903,0.57957,0.57866,0.5787,73000000.0
2008-12-29 21:15:00,0.5788,0.5788,0.5775,0.5776,49800000.0
2008-12-29 21:20:00,0.57765,0.5792,0.57685,0.5783,143800000.0
2008-12-29 21:25:00,0.5784,0.5784,0.5779,0.578,57400000.0
2008-12-29 21:30:00,0.578,0.5783,0.57757,0.57805,97400000.0
2008-12-29 21:35:00,0.57805,0.57805,0.57735,0.57805,107200000.0
2008-12-29 21:40:00,0.57775,0.57835,0.57716,0.57825,75000000.0
2008-12-29 21:45:00,0.5781,0.57845,0.57785,0.57795,45800000.0
2008-12-29 21:50:00,0.5777,0.5784,0.57727,0.57814,144400000.0
2008-12-29 21:55:00,0.57845,0.5787,0.57767,0.5786,51600000.0
2008-12-29 22:00:00,0.5786,0.5786,0.578,0.5786,35200000.0
2008-12-29 22:05:00,0.5786,0.5786,0.57735,0.5775,88000000.0
2008-12-29 22:10:00,0.57761,0.57805,0.5771,0.5772,112400000.0
2008-12-29 22:15:00,0.5772,0.5772,0.57666,0.57715,30200000.0
2008-12-29 22:20:00,0.57683,0.5778,0.5763,0.5771,276800001.0
2008-12-29 22:25:00,0.5771,0.57745,0.577,0.5771,492600000.0
2008-12-29 22:30:00,0.57725,0.57725,0.57606,0.5763,237800000.0
2008-12-29 22:35:00,0.5768,0.5771,0.57573,0.57665,108000002.0
2008-12-29 22:40:00,0.57665,0.57675,0.57612,0.57675,30800000.0
2008-12-29 22:45:00,0.57635,0.57665,0.57567,0.57665,107200002.0
2008-12-29 22:50:00,0.57665,0.57675,0.5764,0.5764,40000000.0
2008-12-29 22:55:00,0.5763,0.5763,0.576,0.5762,542800000.0
2008-12-29 23:00:00,0.576,0.57665,0.57598,0.5762,36600000.0
2008-12-29 23:05:00,0.5762,0.5776,0.57545,0.57715,146500000.0
2008-12-29 23:10:00,0.5773,0.5777,0.5773,0.5777,47200000.0
2008-12-29 23:15:00,0.57725,0.5783,0.5772,0.57795,56600000.0
2008-12-29 23:20:00,0.57805,0.5782,0.57751,0.57751,56400000.0
2008-12-29 23:25:00,0.5777,0.578,0.57685,0.57735,35400000.0
2008-12-29 23:30:00,0.57736,0.57745,0.5761,0.57645,61000000.0
2008-12-29 23:35:00,0.57645,0.57685,0.57565,0.5766,67600000.0
2008-12-29 23:40:00,0.5765,0.57675,0.57625,0.5766,39800000.0
2008-12-29 23:45:00,0.5766,0.5766,0.5765,0.5766,24000000.0
2008-12-29 23:50:00,0.5765,0.57681,0.5757,0.5757,86400000.0
2008-12-29 23:55:00,0.5757,0.57595,0.5757,0.5757,84000000.0
2008-12-30 00:00:00,0.57505,0.57529,0.57445,0.57525,70800000.0
2008-12-30 00:05:00,0.57555,0.5769,0.57555,0.5758,74000000.0
2008-12-30 00:10:00,0.5759,0.5768,0.57575,0.5768,83000000.0
2008-12-30 00:15:00,0.5768,0.5776,0.57615,0.5772,43800000.0
2008-12-30 00:20:00,0.57695,0.5777,0.57661,0.57712,172600000.0
2008-12-30 00:25:00,0.57735,0.57782,0.57687,0.57708,89200000.0
2008-12-30 00:30:00,0.5773,0.57735,0.57672,0.57672,66200000.0
2008-12-30 00:35:00,0.57735,0.5781,0.57675,0.5777,53200000.0
2008-12-30 00:40:00,0.5775,0.57775,0.57675,0.5773,36000000.0
2008-12-30 00:45:00,0.57735,0.57735,0.57565,0.57635,65600000.0
2008-12-30 00:50:00,0.57615,0.57695,0.57615,0.57637,151200000.0
2008-12-30 00:55:00,0.57628,0.57738,0.5762,0.57707,191200000.0
2008-12-30 01:00:00,0.57745,0.57745,0.57678,0.57725,43200000.0
2008-12-30 01:05:00,0.57725,0.57745,0.57675,0.5773,53000000.0
2008-12-30 01:10:00,0.57724,0.57755,0.57665,0.57745,97400001.0
2008-12-30 01:15:00,0.57745,0.57765,0.5769,0.57745,61400000.0
2008-12-30 01:20:00,0.57745,0.57905,0.57745,0.5787,112400000.0
2008-12-30 01:25:00,0.5786,0.57875,0.57785,0.57815,86800000.0
2008-12-30 01:30:00,0.57899,0.57925,0.57804,0.57885,103000000.0
2008-12-30 01:35:00,0.57885,0.57935,0.57755,0.57835,107600000.0
2008-12-30 01:40:00,0.5785,0.5789,0.57755,0.57865,113200000.0
2008-12-30 01:45:00,0.57867,0.57915,0.57833,0.57915,60600000.0
2008-12-30 01:50:00,0.5793,0.5793,0.57855,0.57861,93000000.0
2008-12-30 01:55:00,0.57895,0.57895,0.57795,0.5781,71600000.0
2008-12-30 02:00:00,0.57825,0.5786,0.5781,0.57838,47600000.0
2008-12-30 02:05:00,0.57875,0.5791,0.5778,0.5779,204000000.0
2008-12-30 02:10:00,0.5779,0.57791,0.57662,0.57662,68800000.0
2008-12-30 02:15:00,0.57638,0.57797,0.57638,0.57797,222000000.0
2008-12-30 02:20:00,0.57757,0.57803,0.57702,0.5779,125600001.0
2008-12-30 02:25:00,0.5779,0.57815,0.57701,0.5778,97800000.0
2008-12-30 02:30:00,0.57805,0.5785,0.57696,0.57736,72000000.0
2008-12-30 02:35:00,0.5781,0.5789,0.5774,0.5789,126800000.0
2008-12-30 02:40:00,0.57895,0.5794,0.57855,0.5789,63200000.0
2008-12-30 02:45:00,0.57862,0.57896,0.57793,0.57839,108800000.0
2008-12-30 02:50:00,0.57915,0.5797,0.57905,0.57905,86800000.0
2008-12-30 02:55:00,0.57895,0.57895,0.57835,0.57849,121000000.0
2008-12-30 03:00:00,0.5789,0.5804,0.57885,0.5796,187400000.0
2008-12-30 03:05:00,0.57932,0.57965,0.57885,0.57895,193600000.0
2008-12-30 03:10:00,0.579,0.5792,0.5789,0.5791,96000000.0
2008-12-30 03:15:00,0.57874,0.57955,0.57868,0.57925,116400000.0
2008-12-30 03:20:00,0.5791,0.5798,0.5791,0.5796,56800000.0
2008-12-30 03:25:00,0.5796,0.5796,0.57925,0.5796,55400000.0
2008-12-30 03:30:00,0.5796,0.5796,0.57876,0.57892,319800000.0
2008-12-30 03:35:00,0.5795,0.57955,0.57892,0.57925,41400000.0
2008-12-30 03:40:00,0.57928,0.57928,0.57851,0.5792,156400001.0
2008-12-30 03:45:00,0.5793,0.5798,0.57925,0.5795,89200000.0
2008-12-30 03:50:00,0.5795,0.5799,0.5795,0.5798,198800000.0
2008-12-30 03:55:00,0.5798,0.58,0.5795,0.57975,140400000.0
2008-12-30 04:00:00,0.57915,0.58,0.57904,0.57956,34200000.0
2008-12-30 04:05:00,0.58,0.58,0.57937,0.5796,157600000.0
2008-12-30 04:10:00,0.5787,0.5802,0.5787,0.58,54800000.0
2008-12-30 04:15:00,0.57995,0.5802,0.5793,0.57958,78000001.0
2008-12-30 04:20:00,0.57968,0.58012,0.57929,0.5796,133600000.0
2008-12-30 04:25:00,0.57952,0.5801,0.57941,0.5801,151400000.0
2008-12-30 04:30:00,0.5801,0.5801,0.57923,0.5796,123399999.0
2008-12-30 04:35:00,0.57995,0.5801,0.57926,0.5796,103000000.0
2008-12-30 04:40:00,0.5801,0.58015,0.57942,0.57966,28600000.0
2008-12-30 04:45:00,0.57975,0.58015,0.57937,0.57981,66200000.0
2008-12-30 04:50:00,0.58005,0.581,0.57973,0.58065,71600000.0
2008-12-30 04:55:00,0.5807,0.5813,0.5807,0.5809,44800000.0
2008-12-30 05:00:00,0.58044,0.5811,0.57999,0.5808,41600000.0
2008-12-30 05:05:00,0.58085,0.58165,0.58017,0.58165,53000000.0
2008-12-30 05:10:00,0.5816,0.5816,0.58048,0.5807,43400000.0
2008-12-30 05:15:00,0.58063,0.58155,0.58054,0.5813,119600000.0
2008-12-30 05:20:00,0.5813,0.5817,0.58083,0.5813,109600001.0
2008-12-30 05:25:00,0.5813,0.5815,0.58071,0.5813,41200000.0
2008-12-30 05:30:00,0.5812,0.5813,0.58053,0.5813,117800000.0
2008-12-30 05:35:00,0.5813,0.5821,0.5811,0.5815,29400000.0
2008-12-30 05:40:00,0.5813,0.5813,0.58072,0.5812,37600000.0
2008-12-30 05:45:00,0.5813,0.5815,0.58093,0.58097,106400000.0
2008-12-30 05:50:00,0.58155,0.58155,0.58079,0.58119,66000000.0
2008-12-30 05:55:00,0.5815,0.5817,0.58085,0.58155,38600000.0
2008-12-30 06:00:00,0.5815,0.58162,0.58106,0.5812,52200000.0
2008-12-30 06:05:00,0.58155,0.58202,0.58141,0.58195,153600000.0
2008-12-30 06:10:00,0.58155,0.582,0.58111,0.5815,71400000.0
2008-12-30 06:15:00,0.58175,0.58185,0.58131,0.5818,70800000.0
2008-12-30 06:20:00,0.58175,0.58185,0.58097,0.58123,125600000.0
2008-12-30 06:25:00,0.5817,0.5819,0.58101,0.58155,122400000.0
2008-12-30 06:30:00,0.5815,0.5816,0.5812,0.5812,63800000.0
2008-12-30 06:35:00,0.5812,0.5814,0.5812,0.5812,39800000.0
2008-12-30 06:40:00,0.58105,0.5816,0.58078,0.58088,49600000.0
2008-12-30 06:45:00,0.581,0.58164,0.58082,0.58149,50400000.0
2008-12-30 06:50:00,0.58163,0.5821,0.58095,0.58155,108400002.0
2008-12-30 06:55:00,0.58146,0.582,0.58096,0.58195,120400000.0
2008-12-30 07:00:00,0.58138,0.5821,0.58099,0.5812,202000000.0
2008-12-30 07:05:00,0.58125,0.58235,0.58105,0.5817,61600000.0
2008-12-30 07:10:00,0.58165,0.58179,0.58105,0.58179,86200000.0
2008-12-30 07:15:00,0.58155,0.58175,0.58114,0.58123,127200000.0
2008-12-30 07:20:00,0.58134,0.58175,0.58116,0.58175,119800000.0
2008-12-30 07:25:00,0.58185,0.58185,0.58111,0.58175,42600000.0
2008-12-30 07:30:00,0.58131,0.5817,0.58111,0.58155,64200000.0
2008-12-30 07:35:00,0.58165,0.58165,0.58091,0.5812,52200000.0
2008-12-30 07:40:00,0.58155,0.58174,0.58101,0.58155,116000000.0
2008-12-30 07:45:00,0.58155,0.58165,0.58095,0.58134,71000000.0
2008-12-30 07:50:00,0.58155,0.58165,0.58094,0.58155,58400000.0
2008-12-30 07:55:00,0.58136,0.58188,0.58085,0.5814,63000000.0
2008-12-30 08:00:00,0.58155,0.58155,0.5814,0.58145,18000000.0
2008-12-30 08:05:00,0.58145,0.58145,0.58076,0.5809,485000022.0
2008-12-30 08:10:00,0.5814,0.5814,0.5802,0.58045,74000000.0
2008-12-30 08:15:00,0.5803,0.5803,0.57915,0.58015,159800000.0
2008-12-30 08:20:00,0.58015,0.58015,0.57955,0.57995,68200000.0
2008-12-30 08:25:00,0.57995,0.58045,0.5788,0.57955,98200000.0
2008-12-30 08:30:00,0.57955,0.57985,0.57865,0.57915,249400000.0
2008-12-30 08:35:00,0.5791,0.5794,0.57845,0.5788,126200000.0
2008-12-30 08:40:00,0.57905,0.57925,0.57845,0.57875,24800000.0
2008-12-30 08:45:00,0.57875,0.57875,0.57845,0.5786,107000000.0
2008-12-30 08:50:00,0.5786,0.5793,0.5785,0.57905,67000000.0
2008-12-30 08:55:00,0.57905,0.5795,0.57895,0.57915,44400000.0
2008-12-30 09:00:00,0.57905,0.57915,0.57825,0.57865,59600000.0
2008-12-30 09:05:00,0.57885,0.5796,0.57885,0.57945,34000000.0
2008-12-30 09:10:00,0.57894,0.58005,0.57893,0.57975,104600000.0
2008-12-30 09:15:00,0.57985,0.57985,0.57905,0.57975,54200000.0
2008-12-30 09:20:00,0.5798,0.5805,0.57934,0.58,86000000.0
2008-12-30 09:25:00,0.57975,0.5801,0.57795,0.5787,139600000.0
2008-12-30 09:30:00,0.57865,0.5793,0.57805,0.57905,132400000.0
2008-12-30 09:35:00,0.57925,0.57975,0.57875,0.57965,126200000.0
2008-12-30 09:40:00,0.57945,0.58015,0.5785,0.5794,83800000.0
2008-12-30 09:45:00,0.5794,0.5807,0.5793,0.5807,125200000.0
2008-12-30 09:50:00,0.5807,0.5808,0.58001,0.58032,82200000.0
2008-12-30 09:55:00,0.5804,0.58145,0.58,0.5814,186200000.0
2008-12-30 10:00:00,0.58165,0.58225,0.5807,0.58095,250000000.0
2008-12-30 10:05:00,0.581,0.58155,0.581,0.5812,44800000.0
2008-12-30 10:10:00,0.5811,0.58135,0.5808,0.5813,56600000.0
2008-12-30 10:15:00,0.5813,0.5815,0.58039,0.5811,385400000.0
2008-12-30 10:20:00,0.5811,0.58155,0.58095,0.5811,207600000.0
2008-12-30 10:25:00,0.5811,0.58175,0.5811,0.5817,87400000.0
2008-12-30 10:30:00,0.5817,0.58215,0.5817,0.58215,91800000.0
2008-12-30 10:35:00,0.58215,0.58235,0.58205,0.58215,125000000.0
2008-12-30 10:40:00,0.58215,0.58265,0.5821,0.5823,911600003.0
2008-12-30 10:45:00,0.5823,0.5823,0.5808,0.58155,280600000.0
2008-12-30 10:50:00,0.58155,0.5816,0.5811,0.58115,17000000.0
2008-12-30 10:55:00,0.5811,0.58135,0.5809,0.58135,186400000.0
2008-12-30 11:00:00,0.58145,0.58195,0.58095,0.5815,588000020.0
2008-12-30 11:05:00,0.5814,0.58165,0.5803,0.5803,144000000.0
2008-12-30 11:10:00,0.5804,0.58075,0.57995,0.58035,292400000.0
2008-12-30 11:15:00,0.58035,0.58075,0.5773,0.57815,557799995.0
2008-12-30 11:20:00,0.57825,0.57925,0.5782,0.5792,335599996.0
2008-12-30 11:25:00,0.57925,0.5799,0.579,0.5792,225200000.0
2008-12-30 11:30:00,0.5792,0.5792,0.5782,0.57852,120400000.0
2008-12-30 11:35:00,0.5789,0.5791,0.57849,0.57905,67400000.0
2008-12-30 11:40:00,0.579,0.5797,0.57895,0.5796,156000000.0
2008-12-30 11:45:00,0.57955,0.57965,0.57893,0.57903,84600000.0
2008-12-30 11:50:00,0.5794,0.57955,0.5789,0.5794,51800000.0
2008-12-30 11:55:00,0.57895,0.5794,0.57888,0.5794,163400000.0
2008-12-30 12:00:00,0.5795,0.5795,0.5794,0.57945,37000000.0
2008-12-30 12:05:00,0.57929,0.58005,0.57892,0.5796,289200000.0
2008-12-30 12:10:00,0.5796,0.5805,0.57955,0.58025,247600000.0
2008-12-30 12:15:00,0.58025,0.5806,0.58,0.58015,94200000.0
2008-12-30 12:20:00,0.5802,0.58055,0.57936,0.57959,249000000.0
2008-12-30 12:25:00,0.57965,0.5804,0.5794,0.5794,63800000.0
2008-12-30 12:30:00,0.5794,0.57975,0.57904,0.57915,374200002.0
2008-12-30 12:35:00,0.57925,0.5797,0.57915,0.57945,335000000.0
2008-12-30 12:40:00,0.57945,0.5798,0.5794,0.5798,71600000.0
2008-12-30 12:45:00,0.5799,0.5799,0.57906,0.5798,173800000.0
2008-12-30 12:50:00,0.5799,0.58055,0.57985,0.57995,147400000.0
2008-12-30 12:55:00,0.57995,0.58,0.5795,0.5798,53800000.0
2008-12-30 13:00:00,0.57945,0.5796,0.57935,0.57935,55400000.0
2008-12-30 13:05:00,0.57935,0.57935,0.5788,0.5788,48000000.0
2008-12-30 13:10:00,0.57885,0.57909,0.57854,0.57875,24200000.0
2008-12-30 13:15:00,0.5788,0.5789,0.57805,0.5787,86800000.0
2008-12-30 13:20:00,0.57855,0.5787,0.57821,0.5785,81800000.0
2008-12-30 13:25:00,0.5784,0.5787,0.57775,0.57831,73800000.0
2008-12-30 13:30:00,0.5785,0.57885,0.5785,0.5786,70400000.0
2008-12-30 13:35:00,0.5786,0.57925,0.57772,0.57905,192600000.0
2008-12-30 13:40:00,0.57885,0.5789,0.57855,0.5787,64200000.0
2008-12-30 13:45:00,0.57833,0.57863,0.57817,0.57835,153800000.0
2008-12-30 13:50:00,0.5783,0.57875,0.57786,0.57801,125600000.0
2008-12-30 13:55:00,0.5783,0.5783,0.57763,0.5779,291200000.0
2008-12-30 14:00:00,0.5779,0.5779,0.57673,0.57745,224400000.0
2008-12-30 14:05:00,0.57691,0.57735,0.5749,0.57615,363100000.0
2008-12-30 14:10:00,0.57615,0.57805,0.57605,0.5774,226200000.0
2008-12-30 14:15:00,0.5774,0.5774,0.5764,0.57655,98400000.0
2008-12-30 14:20:00,0.57645,0.57685,0.5764,0.57675,32600000.0
2008-12-30 14:25:00,0.5766,0.5772,0.57619,0.57693,68800000.0
2008-12-30 14:30:00,0.5769,0.57725,0.57675,0.57684,46600000.0
2008-12-30 14:35:00,0.57725,0.57785,0.57725,0.5776,53400000.0
2008-12-30 14:40:00,0.5776,0.5776,0.57645,0.57645,157400000.0
2008-12-30 14:45:00,0.5767,0.57715,0.5764,0.57685,77000000.0
2008-12-30 14:50:00,0.577,0.57718,0.57625,0.57654,205999998.0
2008-12-30 14:55:00,0.57645,0.57675,0.57634,0.57645,47400000.0
2008-12-30 15:00:00,0.57627,0.5767,0.5757,0.5759,295999995.0
2008-12-30 15:05:00,0.5759,0.57615,0.57405,0.5747,57000000.0
2008-12-30 15:10:00,0.57475,0.5768,0.57475,0.5761,252200000.0
2008-12-30 15:15:00,0.57625,0.57715,0.5762,0.5771,43200001.0
2008-12-30 15:20:00,0.5771,0.5771,0.57653,0.577,29800000.0
2008-12-30 15:25:00,0.57695,0.5774,0.57695,0.57735,88600000.0
2008-12-30 15:30:00,0.57735,0.57735,0.57675,0.5772,191000000.0
2008-12-30 15:35:00,0.57725,0.5774,0.57705,0.5772,38600000.0
2008-12-30 15:40:00,0.57705,0.5776,0.57659,0.5775,82400000.0
2008-12-30 15:45:00,0.577,0.57755,0.57654,0.57745,55800000.0
2008-12-30 15:50:00,0.5775,0.5776,0.57633,0.57665,66800000.0
2008-12-30 15:55:00,0.5769,0.577,0.57525,0.57525,156000000.0
2008-12-30 16:00:00,0.57525,0.5767,0.57505,0.5766,172200000.0
2008-12-30 16:05:00,0.57665,0.57695,0.57655,0.5767,44400000.0
2008-12-30 16:10:00,0.57675,0.57825,0.57675,0.5771,333000000.0
2008-12-30 16:15:00,0.5771,0.57715,0.5771,0.57715,692800000.0
2008-12-30 16:20:00,0.57715,0.5772,0.57667,0.5772,144600003.0
2008-12-30 16:25:00,0.57715,0.57755,0.57685,0.57705,340600002.0
2008-12-30 16:30:00,0.5771,0.57715,0.5759,0.5765,51800000.0
2008-12-30 16:35:00,0.5763,0.57725,0.57585,0.57595,157200000.0
2008-12-30 16:40:00,0.576,0.57735,0.57595,0.57665,164200000.0
2008-12-30 16:45:00,0.57695,0.5771,0.5765,0.5765,258200003.0
2008-12-30 16:50:00,0.57655,0.5771,0.57635,0.57666,67400000.0
2008-12-30 16:55:00,0.57695,0.57725,0.57635,0.5769,330600011.0
2008-12-30 17:00:00,0.57685,0.57685,0.5757,0.5762,153800000.0
2008-12-30 17:05:00,0.5762,0.57775,0.57605,0.5777,106800000.0
2008-12-30 17:10:00,0.5777,0.57815,0.577,0.57745,126000000.0
2008-12-30 17:15:00,0.5769,0.5781,0.5769,0.57795,155600000.0
2008-12-30 17:20:00,0.5778,0.57805,0.57635,0.5767,256200004.0
2008-12-30 17:25:00,0.5767,0.5767,0.5755,0.57575,108400000.0
2008-12-30 17:30:00,0.57575,0.57735,0.57575,0.57605,167200000.0
2008-12-30 17:35:00,0.57605,0.57615,0.57494,0.57615,66600000.0
2008-12-30 17:40:00,0.5762,0.577,0.5761,0.5763,160800000.0
2008-12-30 17:45:00,0.5763,0.57665,0.5762,0.57645,57200000.0
2008-12-30 17:50:00,0.57645,0.5776,0.5763,0.57705,66600000.0
2008-12-30 17:55:00,0.57705,0.57705,0.57595,0.57635,116800000.0
2008-12-30 18:00:00,0.5765,0.5773,0.57575,0.57626,134200000.0
2008-12-30 18:05:00,0.5767,0.5767,0.5763,0.57645,24400000.0
2008-12-30 18:10:00,0.5763,0.5767,0.57599,0.5763,40200000.0
2008-12-30 18:15:00,0.5763,0.57635,0.5754,0.57595,46800000.0
2008-12-30 18:20:00,0.5761,0.5763,0.5753,0.57605,83400000.0
2008-12-30 18:25:00,0.5759,0.5759,0.57435,0.57485,176800000.0
2008-12-30 18:30:00,0.57485,0.57555,0.57419,0.5755,116400000.0
2008-12-30 18:35:00,0.5756,0.57625,0.5749,0.5755,94600000.0
2008-12-30 18:40:00,0.5755,0.5764,0.5755,0.5763,64200000.0
2008-12-30 18:45:00,0.57625,0.57636,0.57549,0.57585,95200000.0
2008-12-30 18:50:00,0.57558,0.57635,0.57547,0.57595,59400000.0
2008-12-30 18:55:00,0.57605,0.5762,0.576,0.576,86000000.0
2008-12-30 19:00:00,0.576,0.57605,0.57534,0.5759,112400000.0
2008-12-30 19:05:00,0.5759,0.57645,0.5759,0.5761,56000000.0
2008-12-30 19:10:00,0.5761,0.5766,0.57597,0.5766,48200000.0
2008-12-30 19:15:00,0.5765,0.5769,0.57586,0.5765,40200000.0
2008-12-30 19:20:00,0.5765,0.5765,0.5763,0.5763,26400000.0
2008-12-30 19:25:00,0.57645,0.57655,0.57645,0.57655,30400000.0
2008-12-30 19:30:00,0.5765,0.57655,0.57575,0.57635,158800000.0
2008-12-30 19:35:00,0.5763,0.57635,0.5763,0.57635,55400000.0
2008-12-30 19:40:00,0.57635,0.5775,0.57579,0.5775,79800000.0
2008-12-30 19:45:00,0.5774,0.57745,0.5767,0.57693,56400000.0
2008-12-30 19:50:00,0.57715,0.57725,0.57667,0.57687,461800020.0
2008-12-30 19:55:00,0.57704,0.57728,0.5762,0.5763,369400010.0
2008-12-30 20:00:00,0.5763,0.57635,0.576,0.5763,38000000.0
2008-12-30 20:05:00,0.57615,0.57655,0.57615,0.5762,24800000.0
2008-12-30 20:10:00,0.57601,0.57654,0.57576,0.57617,50400000.0
2008-12-30 20:15:00,0.57645,0.57659,0.57582,0.57582,70600000.0
2008-12-30 20:20:00,0.57588,0.5765,0.57567,0.57612,121200000.0
2008-12-30 20:25:00,0.57604,0.57659,0.57577,0.57595,124800000.0
2008-12-30 20:30:00,0.5761,0.5766,0.57602,0.5766,45000000.0
2008-12-30 20:35:00,0.57645,0.57695,0.57558,0.5764,37400000.0
2008-12-30 20:40:00,0.57657,0.57713,0.57632,0.5766,110600000.0
2008-12-30 20:45:00,0.57685,0.57685,0.57568,0.57591,104800000.0
2008-12-30 20:50:00,0.576,0.57653,0.57586,0.57597,126600000.0
2008-12-30 20:55:00,0.57602,0.5762,0.57504,0.57598,159800000.0
2008-12-30 21:00:00,0.57609,0.57642,0.57539,0.57642,80000000.0
2008-12-30 21:05:00,0.57636,0.5766,0.57587,0.5766,69000000.0
2008-12-30 21:10:00,0.5764,0.5766,0.57583,0.576,69400000.0
2008-12-30 21:15:00,0.57625,0.5766,0.57605,0.57622,43600000.0
2008-12-30 21:20:00,0.5765,0.57698,0.5765,0.5766,39400000.0
2008-12-30 21:25:00,0.5765,0.5768,0.57635,0.57675,29400000.0
2008-12-30 21:30:00,0.5764,0.5768,0.5764,0.5766,35000000.0
2008-12-30 21:35:00,0.5765,0.5771,0.576,0.5768,102800000.0
2008-12-30 21:40:00,0.57655,0.57735,0.57595,0.5762,388200000.0
2008-12-30 21:45:00,0.5762,0.5772,0.5762,0.57684,84200001.0
2008-12-30 21:50:00,0.5769,0.57749,0.5767,0.57715,42800000.0
2008-12-30 21:55:00,0.5772,0.57745,0.57663,0.577,77600000.0
2008-12-30 22:00:00,0.577,0.577,0.57639,0.57663,225400000.0
2008-12-30 22:05:00,0.57638,0.57675,0.57638,0.57675,21400000.0
2008-12-30 22:10:00,0.57675,0.57675,0.57637,0.57675,11600000.0
2008-12-30 22:15:00,0.5768,0.57695,0.57669,0.57695,18600000.0
2008-12-30 22:20:00,0.57695,0.577,0.57644,0.577,72400000.0
2008-12-30 22:25:00,0.57695,0.57695,0.57657,0.57657,87000000.0
2008-12-30 22:30:00,0.5769,0.5769,0.57637,0.5768,68400000.0
2008-12-30 22:35:00,0.57675,0.5772,0.57657,0.577,45000000.0
2008-12-30 22:40:00,0.57675,0.5768,0.57604,0.57672,116200000.0
2008-12-30 22:45:00,0.57662,0.57685,0.5762,0.57666,46600000.0
2008-12-30 22:50:00,0.57674,0.57755,0.57645,0.5774,75800000.0
2008-12-30 22:55:00,0.5774,0.5774,0.57612,0.57655,128800000.0
2008-12-30 23:00:00,0.57677,0.5769,0.57634,0.5769,55800000.0
2008-12-30 23:05:00,0.57645,0.57677,0.57634,0.5766,66200000.0
2008-12-30 23:10:00,0.57673,0.57735,0.57659,0.57735,16200000.0
2008-12-30 23:15:00,0.577,0.5772,0.57646,0.5772,46200000.0
2008-12-30 23:20:00,0.5772,0.57725,0.57667,0.57725,33000000.0
2008-12-30 23:25:00,0.57705,0.57755,0.57667,0.57755,67000000.0
2008-12-30 23:30:00,0.5776,0.57775,0.57691,0.57738,122400000.0
2008-12-30 23:35:00,0.5777,0.5777,0.57713,0.57731,100200000.0
2008-12-30 23:40:00,0.5771,0.57761,0.57684,0.5774,208600001.0
2008-12-30 23:45:00,0.5777,0.5783,0.57702,0.57719,112000000.0
2008-12-30 23:50:00,0.5781,0.5781,0.57703,0.57795,38400000.0
2008-12-30 23:55:00,0.5781,0.5781,0.57735,0.5776,36800000.0
2008-12-31 00:00:00,0.57771,0.578,0.5775,0.5775,46200000.0
2008-12-31 00:05:00,0.57715,0.578,0.57715,0.5778,52400000.0
2008-12-31 00:10:00,0.57725,0.57785,0.57725,0.57775,92400000.0
2008-12-31 00:15:00,0.57775,0.57775,0.5774,0.57745,123200001.0
2008-12-31 00:20:00,0.5774,0.57797,0.57704,0.57791,110600000.0
2008-12-31 00:25:00,0.5774,0.5776,0.5773,0.57755,248000000.0
2008-12-31 00:30:00,0.57745,0.5776,0.57669,0.57712,51800000.0
2008-12-31 00:35:00,0.57731,0.57751,0.5766,0.57725,114900000.0
2008-12-31 00:40:00,0.57725,0.57725,0.57655,0.57695,68100000.0
2008-12-31 00:45:00,0.5769,0.5772,0.5768,0.57695,110400000.0
2008-12-31 00:50:00,0.5769,0.5769,0.5767,0.5767,66400000.0
2008-12-31 00:55:00,0.57605,0.57695,0.57582,0.57625,105200000.0
2008-12-31 01:00:00,0.5767,0.5774,0.5767,0.57697,141800000.0
2008-12-31 01:05:00,0.57715,0.5775,0.57687,0.57745,60600000.0
2008-12-31 01:10:00,0.57745,0.57785,0.57735,0.57765,66200000.0
2008-12-31 01:15:00,0.57785,0.57855,0.5776,0.5776,60600000.0
2008-12-31 01:20:00,0.5777,0.57805,0.5775,0.57795,105200000.0
2008-12-31 01:25:00,0.57795,0.57795,0.57658,0.57693,96400000.0
2008-12-31 01:30:00,0.5773,0.5781,0.57697,0.57795,118800000.0
2008-12-31 01:35:00,0.57757,0.57805,0.57729,0.57769,58800000.0
2008-12-31 01:40:00,0.57776,0.57805,0.57749,0.57805,97600001.0
2008-12-31 01:45:00,0.57805,0.5781,0.57738,0.57738,54400000.0
2008-12-31 01:50:00,0.57795,0.57795,0.57701,0.57721,140000000.0
2008-12-31 01:55:00,0.5778,0.5778,0.57715,0.5778,31800000.0
2008-12-31 02:00:00,0.57775,0.57795,0.5773,0.57745,85600000.0
2008-12-31 02:05:00,0.57755,0.57755,0.57668,0.57668,68000000.0
2008-12-31 02:10:00,0.57755,0.57755,0.5762,0.5764,110000000.0
2008-12-31 02:15:00,0.57626,0.57695,0.57625,0.57665,116800000.0
2008-12-31 02:20:00,0.57675,0.57675,0.5763,0.5764,83600000.0
2008-12-31 02:25:00,0.5764,0.5764,0.57551,0.5763,161200000.0
2008-12-31 02:30:00,0.5764,0.57695,0.57514,0.57695,120600000.0
2008-12-31 02:35:00,0.57695,0.57765,0.57634,0.57765,56400000.0
2008-12-31 02:40:00,0.57765,0.57795,0.5772,0.5775,75800000.0
2008-12-31 02:45:00,0.57765,0.57775,0.57695,0.57695,98800000.0
2008-12-31 02:50:00,0.57671,0.57715,0.57656,0.57699,66600000.0
2008-12-31 02:55:00,0.57725,0.57745,0.57685,0.57705,144000000.0
2008-12-31 03:00:00,0.5773,0.57765,0.5762,0.57685,83200000.0
2008-12-31 03:05:00,0.57695,0.57715,0.5764,0.57665,83200000.0
2008-12-31 03:10:00,0.57635,0.57656,0.57574,0.576,108400000.0
2008-12-31 03:15:00,0.57595,0.577,0.57593,0.57656,128300000.0
2008-12-31 03:20:00,0.57695,0.57695,0.57579,0.5765,215700002.0
2008-12-31 03:25:00,0.5765,0.5771,0.57615,0.57615,110400000.0
2008-12-31 03:30:00,0.5761,0.57695,0.57585,0.57639,236200000.0
2008-12-31 03:35:00,0.57668,0.57689,0.57607,0.5764,139400000.0
2008-12-31 03:40:00,0.5766,0.57695,0.57565,0.57565,98200000.0
2008-12-31 03:45:00,0.57645,0.57645,0.5753,0.57627,78200000.0
2008-12-31 03:50:00,0.57635,0.57695,0.57615,0.57625,134600000.0
2008-12-31 03:55:00,0.57625,0.5773,0.57625,0.57715,40400000.0
2008-12-31 04:00:00,0.57665,0.577,0.57624,0.57685,57600000.0
2008-12-31 04:05:00,0.57658,0.57715,0.57622,0.57705,40600000.0
2008-12-31 04:10:00,0.57705,0.5772,0.57653,0.57678,45400000.0
2008-12-31 04:15:00,0.57665,0.57727,0.57643,0.57699,46200000.0
2008-12-31 04:20:00,0.57705,0.5771,0.57705,0.57705,34800000.0
2008-12-31 04:25:00,0.57705,0.5777,0.57664,0.57694,56800000.0
2008-12-31 04:30:00,0.57725,0.57735,0.57725,0.5773,67000000.0
2008-12-31 04:35:00,0.57725,0.5773,0.57663,0.57708,171200004.0
2008-12-31 04:40:00,0.5769,0.57745,0.57666,0.57745,69400000.0
2008-12-31 04:45:00,0.57745,0.5778,0.5774,0.57745,46800000.0
2008-12-31 04:50:00,0.57704,0.57745,0.5767,0.57715,51400000.0
2008-12-31 04:55:00,0.57715,0.57735,0.5769,0.57715,31000000.0
2008-12-31 05:00:00,0.57735,0.57735,0.57705,0.57735,45400000.0
2008-12-31 05:05:00,0.57735,0.5778,0.57673,0.57721,71200000.0
2008-12-31 05:10:00,0.57712,0.57731,0.57671,0.57722,96000001.0
2008-12-31 05:15:00,0.57714,0.57755,0.57675,0.57755,31000000.0
2008-12-31 05:20:00,0.57729,0.57788,0.57695,0.5772,61600000.0
2008-12-31 05:25:00,0.57785,0.57785,0.57706,0.57752,85200000.0
2008-12-31 05:30:00,0.5779,0.5779,0.5773,0.57775,31200000.0
2008-12-31 05:35:00,0.57742,0.57825,0.57709,0.5778,50600000.0
2008-12-31 05:40:00,0.5779,0.5783,0.57713,0.57795,108000000.0
2008-12-31 05:45:00,0.57774,0.5782,0.57727,0.57795,223399997.0
2008-12-31 05:50:00,0.57795,0.5783,0.5779,0.5779,18600000.0
2008-12-31 05:55:00,0.57803,0.57816,0.57736,0.5779,98400000.0
2008-12-31 06:00:00,0.57805,0.57815,0.5778,0.57805,71400000.0
2008-12-31 06:05:00,0.57805,0.5794,0.57805,0.5781,46000000.0
2008-12-31 06:10:00,0.5782,0.57845,0.578,0.5782,33200000.0
2008-12-31 06:15:00,0.5778,0.57834,0.57763,0.57825,580400000.0
2008-12-31 06:20:00,0.57825,0.57845,0.57788,0.57821,77600000.0
2008-12-31 06:25:00,0.5783,0.57895,0.57788,0.57835,62200000.0
2008-12-31 06:30:00,0.57845,0.57915,0.5778,0.57865,129800000.0
2008-12-31 06:35:00,0.57875,0.57907,0.578,0.57876,67200000.0
2008-12-31 06:40:00,0.57887,0.57922,0.57859,0.57869,95400000.0
2008-12-31 06:45:00,0.57868,0.57886,0.5782,0.57865,62000000.0
2008-12-31 06:50:00,0.57865,0.57885,0.57825,0.57885,76600000.0
2008-12-31 06:55:00,0.57875,0.5793,0.57875,0.57896,82000000.0
2008-12-31 07:00:00,0.57914,0.57947,0.57865,0.57915,112400000.0
2008-12-31 07:05:00,0.57867,0.57935,0.57845,0.57925,84800000.0
2008-12-31 07:10:00,0.57881,0.57943,0.57879,0.57895,127800000.0
2008-12-31 07:15:00,0.57895,0.57895,0.57785,0.57865,91800000.0
2008-12-31 07:20:00,0.57865,0.57885,0.57839,0.57885,75600000.0
2008-12-31 07:25:00,0.57878,0.57897,0.57819,0.57865,120800000.0
2008-12-31 07:30:00,0.57851,0.57915,0.57826,0.5787,78000000.0
2008-12-31 07:35:00,0.57865,0.5804,0.57845,0.5799,83400000.0
2008-12-31 07:40:00,0.5799,0.5799,0.57915,0.57985,94400000.0
2008-12-31 07:45:00,0.58015,0.5804,0.5801,0.58035,65600000.0
2008-12-31 07:50:00,0.58025,0.58055,0.57968,0.5802,143000000.0
2008-12-31 07:55:00,0.5805,0.5806,0.5785,0.57935,114800000.0
2008-12-31 08:00:00,0.5793,0.5793,0.57857,0.5791,21200000.0
2008-12-31 08:05:00,0.5792,0.5797,0.5792,0.5797,32200000.0
2008-12-31 08:10:00,0.5798,0.58015,0.57853,0.57965,116200000.0
2008-12-31 08:15:00,0.57931,0.57965,0.57895,0.5796,83000000.0
2008-12-31 08:20:00,0.57955,0.5796,0.57855,0.5789,38600000.0
2008-12-31 08:25:00,0.57875,0.5792,0.57835,0.5791,169000000.0
2008-12-31 08:30:00,0.5792,0.5795,0.57848,0.57871,56200000.0
2008-12-31 08:35:00,0.57887,0.57924,0.5784,0.57851,93800000.0
2008-12-31 08:40:00,0.57881,0.57935,0.57823,0.57847,122200000.0
2008-12-31 08:45:00,0.57885,0.57885,0.57816,0.57885,46800000.0
2008-12-31 08:50:00,0.57895,0.5798,0.57875,0.5797,68800000.0
2008-12-31 08:55:00,0.57955,0.5803,0.5795,0.5798,44000000.0
2008-12-31 09:00:00,0.5798,0.5802,0.57918,0.5796,34800000.0
2008-12-31 09:05:00,0.57925,0.58015,0.57895,0.579,159200000.0
2008-12-31 09:10:00,0.579,0.579,0.579,0.579,57600000.0
2008-12-31 09:15:00,0.579,0.57925,0.57852,0.579,60000000.0
2008-12-31 09:20:00,0.579,0.5801,0.579,0.5796,80000000.0
2008-12-31 09:25:00,0.57975,0.58005,0.57935,0.57945,96200000.0
2008-12-31 09:30:00,0.57935,0.5799,0.57918,0.57975,41000000.0
2008-12-31 09:35:00,0.5797,0.5799,0.5794,0.5797,23200000.0
2008-12-31 09:40:00,0.5797,0.5799,0.5795,0.5797,24200000.0
2008-12-31 09:45:00,0.57975,0.58,0.57948,0.57948,21800000.0
2008-12-31 09:50:00,0.5794,0.57975,0.5793,0.5793,28400000.0
2008-12-31 09:55:00,0.5794,0.57981,0.57928,0.57957,48600000.0
2008-12-31 10:00:00,0.5794,0.57955,0.5794,0.5795,23400000.0
2008-12-31 10:05:00,0.5795,0.57985,0.5795,0.5796,21200000.0
2008-12-31 10:10:00,0.5796,0.5796,0.57903,0.5796,77400000.0
2008-12-31 10:15:00,0.5796,0.57965,0.57909,0.57943,76800000.0
2008-12-31 10:20:00,0.5793,0.5797,0.579,0.57939,39800000.0
2008-12-31 10:25:00,0.57965,0.57976,0.57926,0.57961,58600000.0
2008-12-31 10:30:00,0.57954,0.57987,0.57911,0.57959,112800000.0
2008-12-31 10:35:00,0.57964,0.57985,0.57932,0.57968,255200004.0
2008-12-31 10:40:00,0.57965,0.5798,0.57925,0.57952,151000000.0
2008-12-31 10:45:00,0.5798,0.57992,0.57925,0.5799,42400000.0
2008-12-31 10:50:00,0.5799,0.5799,0.57924,0.5796,450799994.0
2008-12-31 10:55:00,0.57931,0.5796,0.57913,0.57914,297200000.0
2008-12-31 11:00:00,0.5796,0.5796,0.57887,0.57929,596400005.0
2008-12-31 11:05:00,0.57921,0.5796,0.579,0.57917,207199994.0
2008-12-31 11:10:00,0.57936,0.5796,0.5792,0.5794,565399976.0
2008-12-31 11:15:00,0.57945,0.57945,0.57815,0.57815,328200000.0
2008-12-31 11:20:00,0.57803,0.57915,0.57781,0.57875,109200000.0
2008-12-31 11:25:00,0.5787,0.57918,0.57862,0.57905,72800000.0
2008-12-31 11:30:00,0.57925,0.5798,0.57876,0.57923,79800000.0
2008-12-31 11:35:00,0.5794,0.57985,0.5794,0.5796,25400000.0
2008-12-31 11:40:00,0.5796,0.5796,0.57931,0.57936,326600000.0
2008-12-31 11:45:00,0.5796,0.5796,0.57904,0.5796,31800000.0
2008-12-31 11:50:00,0.5796,0.5796,0.57882,0.57916,137599999.0
2008-12-31 11:55:00,0.57909,0.5796,0.57888,0.5796,120200000.0
2008-12-31 12:00:00,0.5796,0.5796,0.57895,0.57895,31800000.0
2008-12-31 12:05:00,0.579,0.57965,0.5788,0.57893,90400000.0
2008-12-31 12:10:00,0.57897,0.5796,0.57872,0.57955,44000000.0
2008-12-31 12:15:00,0.57965,0.57973,0.5791,0.57915,92600000.0
2008-12-31 12:20:00,0.57945,0.57965,0.57914,0.57942,55600000.0
2008-12-31 12:25:00,0.57941,0.5798,0.57897,0.57975,97400000.0
2008-12-31 12:30:00,0.57945,0.5796,0.5787,0.5787,68600000.0
2008-12-31 12:35:00,0.5788,0.5789,0.57755,0.5786,176200000.0
2008-12-31 12:40:00,0.5786,0.5787,0.57794,0.57825,87800001.0
2008-12-31 12:45:00,0.57803,0.57865,0.5773,0.5773,159800000.0
2008-12-31 12:50:00,0.5773,0.57815,0.57705,0.5774,93200000.0
2008-12-31 12:55:00,0.57735,0.57744,0.57673,0.5768,189399998.0
2008-12-31 13:00:00,0.57735,0.57735,0.57635,0.577,111000000.0
2008-12-31 13:05:00,0.5772,0.5787,0.5772,0.5786,134000000.0
2008-12-31 13:10:00,0.5786,0.5786,0.5778,0.5779,72600000.0
2008-12-31 13:15:00,0.5779,0.5779,0.5767,0.57688,73200000.0
2008-12-31 13:20:00,0.5768,0.5774,0.57656,0.57681,215200000.0
2008-12-31 13:25:00,0.577,0.5779,0.577,0.57755,53400000.0
2008-12-31 13:30:00,0.57745,0.57758,0.57685,0.57748,75800000.0
2008-12-31 13:35:00,0.57708,0.57755,0.57688,0.57688,42000000.0
2008-12-31 13:40:00,0.5774,0.5775,0.5767,0.5767,48200000.0
2008-12-31 13:45:00,0.57668,0.57696,0.57629,0.57675,99800000.0
2008-12-31 13:50:00,0.57652,0.5771,0.57619,0.57683,212000000.0
2008-12-31 13:55:00,0.5771,0.5775,0.57629,0.57715,233600000.0
2008-12-31 14:00:00,0.57715,0.5782,0.57695,0.5772,123600000.0
2008-12-31 14:05:00,0.5772,0.57745,0.57683,0.5772,63400000.0
2008-12-31 14:10:00,0.57676,0.5776,0.57619,0.57683,111200000.0
2008-12-31 14:15:00,0.5772,0.5772,0.5763,0.5765,91900000.0
2008-12-31 14:20:00,0.5765,0.5765,0.57605,0.5763,120200000.0
2008-12-31 14:25:00,0.5763,0.5763,0.57589,0.57615,99000000.0
2008-12-31 14:30:00,0.57605,0.57615,0.57571,0.57586,57800000.0
2008-12-31 14:35:00,0.57585,0.57645,0.57585,0.5761,62200000.0
2008-12-31 14:40:00,0.57595,0.57629,0.57558,0.57615,66600000.0
2008-12-31 14:45:00,0.5762,0.5762,0.57595,0.576,55400000.0
2008-12-31 14:50:00,0.576,0.5763,0.57575,0.57595,114000000.0
2008-12-31 14:55:00,0.57595,0.576,0.57528,0.57595,73200000.0
2008-12-31 15:00:00,0.57595,0.576,0.57455,0.57505,152400000.0
2008-12-31 15:05:00,0.5749,0.57527,0.57469,0.57495,79200000.0
2008-12-31 15:10:00,0.57495,0.5751,0.5749,0.57495,30800000.0
2008-12-31 15:15:00,0.5749,0.57505,0.57449,0.57465,101000000.0
2008-12-31 15:20:00,0.57465,0.57465,0.5731,0.5745,150400000.0
2008-12-31 15:25:00,0.57455,0.5747,0.5744,0.5747,69800000.0
2008-12-31 15:30:00,0.57465,0.5749,0.5744,0.57465,33600000.0
2008-12-31 15:35:00,0.57455,0.5753,0.57393,0.5753,28200000.0
2008-12-31 15:40:00,0.57545,0.57615,0.57545,0.57615,50400000.0
2008-12-31 15:45:00,0.57615,0.57615,0.5755,0.576,162799998.0
2008-12-31 15:50:00,0.57599,0.57625,0.57571,0.57625,231800000.0
2008-12-31 15:55:00,0.57595,0.57625,0.5757,0.57625,64200000.0
2008-12-31 16:00:00,0.57625,0.57635,0.5758,0.5758,93800000.0
2008-12-31 16:05:00,0.5759,0.5759,0.5759,0.5759,77000000.0
2008-12-31 16:10:00,0.5759,0.5762,0.5758,0.5758,56000000.0
2008-12-31 16:15:00,0.5759,0.57597,0.57526,0.5759,180000000.0
2008-12-31 16:20:00,0.5765,0.5765,0.57555,0.57625,58800000.0
2008-12-31 16:25:00,0.57601,0.5764,0.57476,0.57625,56000000.0
2008-12-31 16:30:00,0.57565,0.57625,0.57535,0.5754,28200000.0
2008-12-31 16:35:00,0.5754,0.5759,0.57535,0.5756,69800000.0
2008-12-31 16:40:00,0.5751,0.57567,0.57468,0.57515,213000000.0
2008-12-31 16:45:00,0.5751,0.5751,0.5749,0.5749,22800000.0
2008-12-31 16:50:00,0.57478,0.57538,0.57355,0.5738,94000000.0
2008-12-31 16:55:00,0.5738,0.57425,0.57315,0.5738,157400000.0
2008-12-31 17:00:00,0.57375,0.57615,0.5735,0.57615,240800000.0
2008-12-31 17:05:00,0.5762,0.57635,0.574,0.5751,55600000.0
2008-12-31 17:10:00,0.5751,0.57518,0.57475,0.5751,192000000.0
2008-12-31 17:15:00,0.5751,0.5762,0.57445,0.5755,110600000.0
2008-12-31 17:20:00,0.5758,0.57835,0.5755,0.5776,344000006.0
2008-12-31 17:25:00,0.57815,0.57815,0.57585,0.57645,182800000.0
2008-12-31 17:30:00,0.5764,0.5767,0.57545,0.57565,109000000.0
2008-12-31 17:35:00,0.5756,0.577,0.5756,0.57565,199400000.0
2008-12-31 17:40:00,0.57585,0.57825,0.57585,0.5769,135000000.0
2008-12-31 17:45:00,0.5779,0.57865,0.5764,0.5777,361000002.0
2008-12-31 17:50:00,0.5777,0.5778,0.57635,0.5771,516399991.0
2008-12-31 17:55:00,0.57585,0.5839,0.5757,0.5839,216400000.0
2008-12-31 18:00:00,0.5838,0.58435,0.57905,0.57905,429100002.0
2008-12-31 18:05:00,0.58025,0.58105,0.5797,0.58065,128400000.0
2008-12-31 18:10:00,0.5808,0.5815,0.57995,0.58095,226000000.0
2008-12-31 18:15:00,0.58105,0.58355,0.58105,0.5828,222200000.0
2008-12-31 18:20:00,0.5828,0.58315,0.5824,0.58275,229000000.0
2008-12-31 18:25:00,0.58295,0.58295,0.5812,0.5817,266000000.0
2008-12-31 18:30:00,0.5818,0.5818,0.58055,0.5808,97000000.0
2008-12-31 18:35:00,0.5808,0.5815,0.57945,0.57955,1536400022.0
2008-12-31 18:40:00,0.58,0.5806,0.57955,0.5806,63800000.0
2008-12-31 18:45:00,0.58045,0.58085,0.58045,0.58075,31800000.0
2008-12-31 18:50:00,0.58075,0.5815,0.58055,0.5815,182200004.0
2008-12-31 18:55:00,0.58165,0.58165,0.58026,0.58074,100600001.0
2008-12-31 19:00:00,0.5814,0.58145,0.581,0.58145,204800003.0
2008-12-31 19:05:00,0.58145,0.5818,0.58135,0.5814,155200000.0
2008-12-31 19:10:00,0.5814,0.5817,0.58047,0.5815,178600000.0
2008-12-31 19:15:00,0.5815,0.5819,0.5808,0.58185,38600000.0
2008-12-31 19:20:00,0.5817,0.58235,0.58165,0.58195,30400000.0
2008-12-31 19:25:00,0.58195,0.582,0.5817,0.58185,11200000.0
2008-12-31 19:30:00,0.58175,0.58345,0.58165,0.5831,97800000.0
2008-12-31 19:35:00,0.58315,0.5836,0.58281,0.5836,36200000.0
2008-12-31 19:40:00,0.5837,0.5842,0.5833,0.5842,24200000.0
2008-12-31 19:45:00,0.5843,0.5881,0.5843,0.587,257000000.0
2008-12-31 19:50:00,0.5871,0.5887,0.58625,0.5873,187400000.0
2008-12-31 19:55:00,0.5873,0.58765,0.5862,0.5862,75600000.0
2008-12-31 20:00:00,0.5862,0.5863,0.58528,0.58579,105200000.0
2008-12-31 20:05:00,0.58563,0.5862,0.58483,0.58503,72600000.0
2008-12-31 20:10:00,0.5862,0.5862,0.5861,0.5862,163200000.0
2008-12-31 20:15:00,0.586,0.586,0.58555,0.5856,15600000.0
2008-12-31 20:20:00,0.5856,0.5856,0.58505,0.5852,35200000.0
2008-12-31 20:25:00,0.5852,0.5856,0.58505,0.5852,35200000.0
2008-12-31 20:30:00,0.5852,0.5856,0.58475,0.5856,33200000.0
2008-12-31 20:35:00,0.5856,0.5856,0.58401,0.58453,51600000.0
2008-12-31 20:40:00,0.58465,0.58495,0.58424,0.5848,29800000.0
2008-12-31 20:45:00,0.5848,0.5852,0.5848,0.5851,37200000.0
2008-12-31 20:50:00,0.5849,0.5852,0.5847,0.58505,70200000.0
2008-12-31 20:55:00,0.585,0.5852,0.5841,0.5841,141400002.0
2008-12-31 21:00:00,0.5841,0.58475,0.5834,0.5846,80600000.0
2008-12-31 21:05:00,0.5846,0.5846,0.5837,0.5846,32600000.0
2008-12-31 21:10:00,0.5843,0.58463,0.584,0.584,90599998.0
2008-12-31 21:15:00,0.5841,0.58445,0.5841,0.5844,62399999.0
2008-12-31 21:20:00,0.5844,0.58455,0.58395,0.58408,53600000.0
2008-12-31 21:25:00,0.58412,0.5851,0.58387,0.5848,125400000.0
2008-12-31 21:30:00,0.5848,0.58495,0.58407,0.58437,111000000.0
2008-12-31 21:35:00,0.58425,0.58505,0.58425,0.58505,88800000.0
2008-12-31 21:40:00,0.5852,0.5852,0.58458,0.5849,32800000.0
2008-12-31 21:45:00,0.58445,0.58595,0.58445,0.58595,28800000.0
2008-12-31 21:50:00,0.58595,0.5868,0.5855,0.5866,24600000.0
2008-12-31 21:55:00,0.58655,0.58745,0.58655,0.58737,60200000.0
2008-12-31 22:00:00,0.58744,0.58756,0.58655,0.5869,128600000.0
2008-12-31 22:05:00,0.58727,0.58727,0.58548,0.58581,88200000.0
2008-12-31 22:10:00,0.58601,0.58653,0.58538,0.58542,167200000.0
2008-12-31 22:15:00,0.58589,0.58621,0.58531,0.5858,155000000.0
2008-12-31 22:20:00,0.58562,0.58655,0.58541,0.58606,79400000.0
2008-12-31 22:25:00,0.58608,0.58652,0.58573,0.58635,121600000.0
2008-12-31 22:30:00,0.58659,0.58676,0.58556,0.58598,103400000.0
2008-12-31 22:35:00,0.58592,0.58661,0.5859,0.58643,171200000.0
2008-12-31 22:40:00,0.58655,0.587,0.586,0.58666,295800001.0
2008-12-31 22:45:00,0.58686,0.58701,0.58599,0.5863,132200000.0
2008-12-31 22:50:00,0.58625,0.58727,0.58614,0.58706,135400000.0
2008-12-31 22:55:00,0.58713,0.58772,0.58673,0.58726,93000000.0
2008-12-31 23:00:00,0.58701,0.58726,0.58363,0.5842,130800000.0
2008-12-31 23:05:00,0.58458,0.5851,0.58339,0.58384,153000000.0
2008-12-31 23:10:00,0.58399,0.58429,0.58008,0.58008,117600000.0
2008-12-31 23:15:00,0.58049,0.58143,0.58035,0.58088,129199999.0
2008-12-31 23:20:00,0.58039,0.58051,0.57901,0.57922,126800000.0
2008-12-31 23:25:00,0.57962,0.57995,0.57846,0.57874,79400000.0
2008-12-31 23:30:00,0.57877,0.57891,0.5775,0.57805,132400000.0
2008-12-31 23:35:00,0.578,0.57808,0.57577,0.57711,100000000.0
2008-12-31 23:40:00,0.57734,0.57836,0.57701,0.57756,217999999.0
2008-12-31 23:45:00,0.57752,0.578,0.57691,0.57738,139600000.0
2008-12-31 23:50:00,0.57717,0.57825,0.57683,0.57822,74800000.0
2008-12-31 23:55:00,0.5782,0.57861,0.57797,0.57826,78200000.0
2009-01-01 00:00:00,0.57848,0.57852,0.57801,0.57831,121000000.0
2009-01-01 00:05:00,0.57828,0.57857,0.57795,0.57826,228000000.0
2009-01-01 00:10:00,0.57828,0.57847,0.57806,0.57817,125600000.0
2009-01-01 00:15:00,0.57835,0.57853,0.57795,0.57822,60400000.0
2009-01-01 00:20:00,0.57802,0.57844,0.57784,0.57823,102600000.0
2009-01-01 00:25:00,0.57823,0.57839,0.57793,0.57834,177599999.0
2009-01-01 00:30:00,0.57841,0.57841,0.57789,0.57828,139800000.0
2009-01-01 00:35:00,0.57813,0.57845,0.57766,0.57802,130000001.0
2009-01-01 00:40:00,0.57811,0.57836,0.5781,0.57826,124600000.0
2009-01-01 00:45:00,0.57832,0.57845,0.57791,0.57805,156400000.0
2009-01-01 00:50:00,0.57804,0.57846,0.57796,0.57811,125400000.0
2009-01-01 00:55:00,0.57811,0.57845,0.57787,0.57828,250800000.0
2009-01-01 01:00:00,0.57833,0.57849,0.578,0.57838,116400000.0
2009-01-01 01:05:00,0.57832,0.57842,0.57784,0.57815,128200000.0
2009-01-01 01:10:00,0.57819,0.57847,0.57777,0.57847,75400000.0
2009-01-01 01:15:00,0.57816,0.57852,0.57759,0.57811,118600000.0
2009-01-01 01:20:00,0.57822,0.57857,0.57703,0.57827,221799999.0
2009-01-01 01:25:00,0.57832,0.57838,0.57752,0.57822,79800000.0
2009-01-01 01:30:00,0.57827,0.5784,0.57801,0.57801,110000000.0
2009-01-01 01:35:00,0.578,0.57849,0.57792,0.57809,98200000.0
2009-01-01 01:40:00,0.57815,0.57835,0.57756,0.57819,61600000.0
2009-01-01 01:45:00,0.5783,0.57841,0.5777,0.57813,68400000.0
2009-01-01 01:50:00,0.57813,0.57899,0.57799,0.57864,170800000.0
2009-01-01 01:55:00,0.57889,0.57905,0.5782,0.57873,90800000.0
2009-01-01 02:00:00,0.57862,0.57913,0.57852,0.57878,119799999.0
2009-01-01 02:05:00,0.57888,0.57904,0.5784,0.57872,109200000.0
2009-01-01 02:10:00,0.57871,0.57901,0.57853,0.57889,70800000.0
2009-01-01 02:15:00,0.5788,0.57899,0.57845,0.57877,122200000.0
2009-01-01 02:20:00,0.57897,0.57904,0.57871,0.57882,77000000.0
2009-01-01 02:25:00,0.57881,0.57895,0.57856,0.57878,95600000.0
2009-01-01 02:30:00,0.57891,0.57898,0.5784,0.57898,91800000.0
2009-01-01 02:35:00,0.5788,0.57899,0.5784,0.57848,145600000.0
2009-01-01 02:40:00,0.57853,0.57899,0.57847,0.5788,110000000.0
2009-01-01 02:45:00,0.57885,0.57916,0.5786,0.57879,175000000.0
2009-01-01 02:50:00,0.57889,0.57904,0.57849,0.57862,75800000.0
2009-01-01 02:55:00,0.57861,0.57908,0.57853,0.57908,193400000.0
2009-01-01 03:00:00,0.57878,0.57965,0.57878,0.57913,119600000.0
2009-01-01 03:05:00,0.57938,0.57959,0.57894,0.5794,117200000.0
2009-01-01 03:10:00,0.57927,0.57957,0.57908,0.57947,124600000.0
2009-01-01 03:15:00,0.57953,0.57962,0.57895,0.57937,138200000.0
2009-01-01 03:20:00,0.5793,0.5797,0.57911,0.5794,123200000.0
2009-01-01 03:25:00,0.5794,0.57957,0.57909,0.57915,83599999.0
2009-01-01 03:30:00,0.57942,0.57963,0.57896,0.57931,125800000.0
2009-01-01 03:35:00,0.57915,0.57967,0.57912,0.57937,165600000.0
2009-01-01 03:40:00,0.57955,0.57968,0.57907,0.57944,184800000.0
2009-01-01 03:45:00,0.57943,0.57979,0.57857,0.57929,140400000.0
2009-01-01 03:50:00,0.5793,0.58023,0.57926,0.58022,83600000.0
2009-01-01 03:55:00,0.58005,0.58022,0.5797,0.58009,107000000.0
2009-01-01 04:00:00,0.58026,0.58143,0.57988,0.58117,152200000.0
2009-01-01 04:05:00,0.58133,0.58135,0.58072,0.58125,244800000.0
2009-01-01 04:10:00,0.58159,0.58313,0.58159,0.58283,139600000.0
2009-01-01 04:15:00,0.58267,0.58296,0.58251,0.58281,48000000.0
2009-01-01 04:20:00,0.58296,0.58402,0.58282,0.58344,141799999.0
2009-01-01 04:25:00,0.58392,0.58467,0.58342,0.58454,131200000.0
2009-01-01 04:30:00,0.58452,0.58452,0.5832,0.5832,169999999.0
2009-01-01 04:35:00,0.58343,0.58343,0.5828,0.58319,158800001.0
2009-01-01 04:40:00,0.58305,0.58389,0.58305,0.5837,138400000.0
2009-01-01 04:45:00,0.58383,0.58395,0.58318,0.58324,169600000.0
2009-01-01 04:50:00,0.5836,0.58383,0.5831,0.5831,105000000.0
2009-01-01 04:55:00,0.58348,0.58378,0.58287,0.58341,122599999.0
2009-01-01 05:00:00,0.5832,0.58368,0.583,0.58333,54400000.0
2009-01-01 05:05:00,0.5834,0.58345,0.58294,0.58309,192200000.0
2009-01-01 05:10:00,0.58362,0.58368,0.583,0.5835,101800000.0
2009-01-01 05:15:00,0.5834,0.58355,0.58301,0.58336,88400000.0
2009-01-01 05:20:00,0.58364,0.58389,0.58345,0.58376,43000000.0
2009-01-01 05:25:00,0.58377,0.58396,0.58352,0.58377,86000000.0
2009-01-01 05:30:00,0.58363,0.58405,0.58343,0.5838,75600000.0
2009-01-01 05:35:00,0.58378,0.58388,0.58354,0.58366,87600000.0
2009-01-01 05:40:00,0.58384,0.58393,0.58342,0.58382,49200000.0
2009-01-01 05:45:00,0.58378,0.58406,0.58343,0.58374,77800000.0
2009-01-01 05:50:00,0.58367,0.58393,0.58317,0.58374,242000000.0
2009-01-01 05:55:00,0.58398,0.58398,0.58342,0.58381,195600001.0
2009-01-01 06:00:00,0.58388,0.584,0.58361,0.58379,125000000.0
2009-01-01 06:05:00,0.58379,0.58392,0.58344,0.58384,93400000.0
2009-01-01 06:10:00,0.58368,0.58396,0.58339,0.58386,138000000.0
2009-01-01 06:15:00,0.58359,0.58395,0.58323,0.5836,346000005.0
2009-01-01 06:20:00,0.58348,0.58386,0.58336,0.58343,89200000.0
2009-01-01 06:25:00,0.58377,0.58395,0.58329,0.5833,65800000.0
2009-01-01 06:30:00,0.58355,0.58406,0.58348,0.58356,88400000.0
2009-01-01 06:35:00,0.5835,0.58395,0.58343,0.58388,147200000.0
2009-01-01 06:40:00,0.58371,0.58398,0.5836,0.58369,51800000.0
2009-01-01 06:45:00,0.58345,0.58384,0.58344,0.58369,97000000.0
2009-01-01 06:50:00,0.5837,0.58395,0.5835,0.58395,65800000.0
2009-01-01 06:55:00,0.58363,0.58394,0.58336,0.58373,89200000.0
2009-01-01 07:00:00,0.58368,0.58398,0.58337,0.58372,51400000.0
2009-01-01 07:05:00,0.58353,0.58387,0.58333,0.58369,106200000.0
2009-01-01 07:10:00,0.58345,0.58383,0.58282,0.58308,179999998.0
2009-01-01 07:15:00,0.58294,0.58319,0.58272,0.5831,99000000.0
2009-01-01 07:20:00,0.58313,0.58389,0.58313,0.58379,178200001.0
2009-01-01 07:25:00,0.58366,0.58374,0.58322,0.58373,90400000.0
2009-01-01 07:30:00,0.58333,0.58384,0.58274,0.58302,126800002.0
2009-01-01 07:35:00,0.58309,0.58327,0.58273,0.58308,33800000.0
2009-01-01 07:40:00,0.58312,0.58374,0.58311,0.58339,80600000.0
2009-01-01 07:45:00,0.58345,0.58385,0.5831,0.58359,53000000.0
2009-01-01 07:50:00,0.58358,0.58379,0.58321,0.58352,99600000.0
2009-01-01 07:55:00,0.58333,0.58361,0.58327,0.58345,117800004.0
2009-01-01 08:00:00,0.58348,0.58385,0.58334,0.5837,225400008.0
2009-01-01 08:05:00,0.58383,0.58395,0.58339,0.58355,129600000.0
2009-01-01 08:10:00,0.58324,0.5839,0.58317,0.58354,133199999.0
2009-01-01 08:15:00,0.58332,0.58372,0.58315,0.58347,141200002.0
2009-01-01 08:20:00,0.58355,0.58372,0.58329,0.58364,220400004.0
2009-01-01 08:25:00,0.58351,0.58376,0.58315,0.58328,173200004.0
2009-01-01 08:30:00,0.58343,0.58382,0.58326,0.58363,138799999.0
2009-01-01 08:35:00,0.58375,0.58379,0.58275,0.58293,183599998.0
2009-01-01 08:40:00,0.58342,0.58386,0.58316,0.58357,149600000.0
2009-01-01 08:45:00,0.58372,0.58411,0.58342,0.58342,100000000.0
2009-01-01 08:50:00,0.58382,0.58395,0.58352,0.58367,162400004.0
2009-01-01 08:55:00,0.58351,0.58386,0.58335,0.58335,147600002.0
2009-01-01 09:00:00,0.58351,0.5837,0.58339,0.58356,120400001.0
2009-01-01 09:05:00,0.58352,0.58378,0.58335,0.58354,50800000.0
2009-01-01 09:10:00,0.58354,0.58393,0.58351,0.58368,78200001.0
2009-01-01 09:15:00,0.58369,0.58383,0.58349,0.58358,106400000.0
2009-01-01 09:20:00,0.58369,0.58384,0.58333,0.58365,58800000.0
2009-01-01 09:25:00,0.58335,0.58397,0.58335,0.58369,119800000.0
2009-01-01 09:30:00,0.58361,0.58381,0.58328,0.58338,298200000.0
2009-01-01 09:35:00,0.58342,0.58385,0.58333,0.58362,137000001.0
2009-01-01 09:40:00,0.58367,0.5839,0.58349,0.58365,48200000.0
2009-01-01 09:45:00,0.5837,0.58382,0.58343,0.58364,104000000.0
2009-01-01 09:50:00,0.58366,0.58375,0.58333,0.5835,168200001.0
2009-01-01 09:55:00,0.58348,0.58376,0.58343,0.58368,166800000.0
2009-01-01 10:00:00,0.58362,0.58409,0.58351,0.58363,144400001.0
2009-01-01 10:05:00,0.58378,0.58399,0.58353,0.58368,148800001.0
2009-01-01 10:10:00,0.58357,0.584,0.58353,0.58398,129800000.0
2009-01-01 10:15:00,0.58373,0.584,0.58361,0.5838,222600000.0
2009-01-01 10:20:00,0.58399,0.58405,0.58372,0.58383,76600000.0
2009-01-01 10:25:00,0.58385,0.58416,0.58364,0.58389,201600001.0
2009-01-01 10:30:00,0.58397,0.58441,0.58373,0.58417,161800001.0
2009-01-01 10:35:00,0.58424,0.5845,0.58406,0.58423,174000000.0
2009-01-01 10:40:00,0.58438,0.58469,0.5842,0.58422,185600000.0
2009-01-01 10:45:00,0.5845,0.58458,0.58405,0.5842,202400000.0
2009-01-01 10:50:00,0.58438,0.58467,0.58405,0.58448,124800000.0
2009-01-01 10:55:00,0.58446,0.58469,0.58414,0.58436,222200001.0
2009-01-01 11:00:00,0.58427,0.58464,0.58411,0.58448,146600000.0
2009-01-01 11:05:00,0.58438,0.58451,0.58413,0.58427,179200000.0
2009-01-01 11:10:00,0.58441,0.58446,0.58416,0.58444,130400001.0
2009-01-01 11:15:00,0.58429,0.58479,0.58411,0.58418,212600000.0
2009-01-01 11:20:00,0.58437,0.58452,0.58396,0.58445,298800000.0
2009-01-01 11:25:00,0.58413,0.58455,0.58412,0.58433,82400000.0
2009-01-01 11:30:00,0.58435,0.58438,0.5841,0.58432,323600002.0
2009-01-01 11:35:00,0.58432,0.58449,0.584,0.58431,64200000.0
2009-01-01 11:40:00,0.58428,0.58444,0.58412,0.5842,142200002.0
2009-01-01 11:45:00,0.58405,0.58444,0.58391,0.58407,99800000.0
2009-01-01 11:50:00,0.58418,0.58435,0.58408,0.58417,128200001.0
2009-01-01 11:55:00,0.58409,0.58454,0.58388,0.58437,233400001.0
2009-01-01 12:00:00,0.5843,0.58465,0.58411,0.58442,124000000.0
2009-01-01 12:05:00,0.58453,0.58457,0.58419,0.58445,82200000.0
2009-01-01 12:10:00,0.58437,0.58449,0.58387,0.58444,82200000.0
2009-01-01 12:15:00,0.58443,0.58447,0.58417,0.58421,132199999.0
2009-01-01 12:20:00,0.58393,0.58449,0.58393,0.58427,71800000.0
2009-01-01 12:25:00,0.5843,0.58449,0.58407,0.58426,251199998.0
2009-01-01 12:30:00,0.58437,0.58463,0.58434,0.58434,103600000.0
2009-01-01 12:35:00,0.58412,0.58439,0.58389,0.58392,116999999.0
2009-01-01 12:40:00,0.58403,0.5846,0.58403,0.58448,48400000.0
2009-01-01 12:45:00,0.58434,0.58478,0.58386,0.58426,177800001.0
2009-01-01 12:50:00,0.58421,0.58451,0.58361,0.58441,104399999.0
2009-01-01 12:55:00,0.58442,0.58475,0.58417,0.58431,139800001.0
2009-01-01 13:00:00,0.58445,0.58448,0.58427,0.58432,59600000.0
2009-01-01 13:05:00,0.58429,0.58445,0.58415,0.58439,155999999.0
2009-01-01 13:10:00,0.58419,0.58446,0.58404,0.58438,45200000.0
2009-01-01 13:15:00,0.58423,0.58466,0.58407,0.58448,144800000.0
2009-01-01 13:20:00,0.58441,0.58449,0.58397,0.58424,53200000.0
2009-01-01 13:25:00,0.58433,0.58452,0.58382,0.58415,83600000.0
2009-01-01 13:30:00,0.58435,0.58451,0.58406,0.58434,63600000.0
2009-01-01 13:35:00,0.5842,0.5845,0.58405,0.58425,61400000.0
2009-01-01 13:40:00,0.58418,0.58456,0.58414,0.58428,165700000.0
2009-01-01 13:45:00,0.58415,0.58444,0.58403,0.58425,294400000.0
2009-01-01 13:50:00,0.58432,0.5847,0.58376,0.58431,473500000.0
2009-01-01 13:55:00,0.58422,0.58446,0.58409,0.58446,121200000.0
2009-01-01 14:00:00,0.58439,0.58456,0.5841,0.58429,110000000.0
2009-01-01 14:05:00,0.58409,0.58445,0.58408,0.58408,100200000.0
2009-01-01 14:10:00,0.58415,0.58454,0.58415,0.58436,150800000.0
2009-01-01 14:15:00,0.58433,0.58465,0.58423,0.58458,154000000.0
2009-01-01 14:20:00,0.58459,0.58471,0.5841,0.58422,211600000.0
2009-01-01 14:25:00,0.58423,0.58449,0.58406,0.58425,89300000.0
2009-01-01 14:30:00,0.58415,0.58462,0.58412,0.58448,130000000.0
2009-01-01 14:35:00,0.58464,0.58478,0.58434,0.58452,86800000.0
2009-01-01 14:40:00,0.58449,0.58449,0.58385,0.58393,85000000.0
2009-01-01 14:45:00,0.58415,0.58424,0.58386,0.58387,59000000.0
2009-01-01 14:50:00,0.5841,0.58467,0.5841,0.58448,94200000.0
2009-01-01 14:55:00,0.58432,0.58478,0.58416,0.58436,69600000.0
2009-01-01 15:00:00,0.58443,0.5845,0.58398,0.58429,106800000.0
2009-01-01 15:05:00,0.58442,0.58443,0.58403,0.58428,167600000.0
2009-01-01 15:10:00,0.5843,0.58473,0.5843,0.58473,75800000.0
2009-01-01 15:15:00,0.58466,0.5847,0.58433,0.58441,83600000.0
2009-01-01 15:20:00,0.58437,0.58463,0.58431,0.58451,302600000.0
2009-01-01 15:25:00,0.58443,0.58459,0.58433,0.58441,71800000.0
2009-01-01 15:30:00,0.58419,0.58475,0.58414,0.58435,93200000.0
2009-01-01 15:35:00,0.58451,0.58469,0.58424,0.58437,286200000.0
2009-01-01 15:40:00,0.58436,0.58458,0.58403,0.58403,200200000.0
2009-01-01 15:45:00,0.5841,0.58461,0.58408,0.58427,190200000.0
2009-01-01 15:50:00,0.58435,0.58458,0.58418,0.5843,157000000.0
2009-01-01 15:55:00,0.58424,0.58454,0.58409,0.5843,76800000.0
2009-01-01 16:00:00,0.58427,0.58463,0.58421,0.58463,85800000.0
2009-01-01 16:05:00,0.58453,0.58473,0.58431,0.58437,64800000.0
2009-01-01 16:10:00,0.58436,0.58453,0.5842,0.58435,137000001.0
2009-01-01 16:15:00,0.58452,0.5846,0.58425,0.58449,224400002.0
2009-01-01 16:20:00,0.58447,0.58451,0.58409,0.58431,135799999.0
2009-01-01 16:25:00,0.58401,0.58449,0.58401,0.58425,160400001.0
2009-01-01 16:30:00,0.58429,0.58476,0.58419,0.58467,255999999.0
2009-01-01 16:35:00,0.5847,0.58495,0.58454,0.5847,120400000.0
2009-01-01 16:40:00,0.58459,0.58482,0.58388,0.58425,426400002.0
2009-01-01 16:45:00,0.58415,0.58438,0.58403,0.58403,205800000.0
2009-01-01 16:50:00,0.58402,0.58462,0.58402,0.58427,181600002.0
2009-01-01 16:55:00,0.58452,0.58456,0.58418,0.58447,405800002.0
2009-01-01 17:00:00,0.58428,0.58452,0.58395,0.58407,201200001.0
2009-01-01 17:05:00,0.58408,0.5844,0.58382,0.58401,80800000.0
2009-01-01 17:10:00,0.58434,0.58464,0.58405,0.58417,224399999.0
2009-01-01 17:15:00,0.58418,0.58461,0.58411,0.58437,336400001.0
2009-01-01 17:20:00,0.58433,0.5844,0.58405,0.58431,149400001.0
2009-01-01 17:25:00,0.5843,0.58434,0.58396,0.58427,143800000.0
2009-01-01 17:30:00,0.58433,0.58441,0.58393,0.58421,86400000.0
2009-01-01 17:35:00,0.58417,0.58448,0.58404,0.58418,144199999.0
2009-01-01 17:40:00,0.58438,0.58458,0.58417,0.58444,285600001.0
2009-01-01 17:45:00,0.58431,0.58461,0.58405,0.5844,55000000.0
2009-01-01 17:50:00,0.58419,0.58454,0.58405,0.58434,148399998.0
2009-01-01 17:55:00,0.58432,0.5846,0.58398,0.58417,276800003.0
2009-01-01 18:00:00,0.58395,0.58451,0.58388,0.58421,297400003.0
2009-01-01 18:05:00,0.58438,0.58439,0.584,0.58423,136200001.0
2009-01-01 18:10:00,0.58435,0.58452,0.58401,0.58424,254400001.0
2009-01-01 18:15:00,0.58418,0.58459,0.58398,0.58415,130600000.0
2009-01-01 18:20:00,0.5843,0.5844,0.584,0.58421,285600001.0
2009-01-01 18:25:00,0.58408,0.58454,0.58384,0.58428,217999999.0
2009-01-01 18:30:00,0.58432,0.58452,0.58399,0.58425,250200002.0
2009-01-01 18:35:00,0.58415,0.58472,0.58415,0.58443,143000000.0
2009-01-01 18:40:00,0.58443,0.58449,0.58414,0.58423,124000000.0
2009-01-01 18:45:00,0.58438,0.58462,0.58397,0.58442,103600000.0
2009-01-01 18:50:00,0.58444,0.58444,0.5839,0.5841,62200000.0
2009-01-01 18:55:00,0.58423,0.58443,0.58396,0.58404,175800001.0
2009-01-01 19:00:00,0.58426,0.5844,0.58365,0.58406,87600001.0
2009-01-01 19:05:00,0.5841,0.58428,0.58396,0.58406,101600000.0
2009-01-01 19:10:00,0.58411,0.58441,0.58399,0.58408,119600000.0
2009-01-01 19:15:00,0.58406,0.58446,0.58373,0.58424,94000000.0
2009-01-01 19:20:00,0.58408,0.58443,0.58403,0.58428,121400000.0
2009-01-01 19:25:00,0.58431,0.58446,0.5839,0.5841,200400000.0
2009-01-01 19:30:00,0.58409,0.58444,0.5837,0.58414,147800000.0
2009-01-01 19:35:00,0.58417,0.58435,0.584,0.58416,82600000.0
2009-01-01 19:40:00,0.58406,0.58445,0.58356,0.58434,249399999.0
2009-01-01 19:45:00,0.58446,0.58447,0.58347,0.58368,132600000.0
2009-01-01 19:50:00,0.5837,0.58399,0.58345,0.58394,52400000.0
2009-01-01 19:55:00,0.58374,0.5839,0.58321,0.58376,59400000.0
2009-01-01 20:00:00,0.58349,0.58398,0.58349,0.58369,76400000.0
2009-01-01 20:05:00,0.58363,0.58386,0.58314,0.58364,77000000.0
2009-01-01 20:10:00,0.5839,0.584,0.5834,0.58364,67800000.0
2009-01-01 20:15:00,0.58368,0.58388,0.58333,0.58355,61200000.0
2009-01-01 20:20:00,0.58373,0.58388,0.58327,0.58367,72600000.0
2009-01-01 20:25:00,0.58354,0.58385,0.58295,0.58306,99200001.0
2009-01-01 20:30:00,0.58319,0.58328,0.58161,0.58194,85200000.0
2009-01-01 20:35:00,0.5819,0.58225,0.58175,0.58193,121400000.0
2009-01-01 20:40:00,0.58188,0.58223,0.58171,0.58207,64000000.0
2009-01-01 20:45:00,0.58211,0.58246,0.58157,0.582,73600000.0
2009-01-01 20:50:00,0.58203,0.58226,0.58169,0.58211,110600000.0
2009-01-01 20:55:00,0.58209,0.58253,0.58159,0.58175,186000000.0
2009-01-01 21:00:00,0.58212,0.58215,0.58124,0.58136,83200000.0
2009-01-01 21:05:00,0.58105,0.58166,0.58105,0.58146,107000000.0
2009-01-01 21:10:00,0.58123,0.58123,0.57823,0.57829,117200000.0
2009-01-01 21:15:00,0.57809,0.57881,0.57808,0.57815,57800000.0
2009-01-01 21:20:00,0.57813,0.57854,0.57787,0.57846,70200000.0
2009-01-01 21:25:00,0.57843,0.57876,0.5783,0.57856,106400000.0
2009-01-01 21:30:00,0.57883,0.57901,0.5784,0.57866,92200000.0
2009-01-01 21:35:00,0.5785,0.57893,0.57779,0.57872,91400000.0
2009-01-01 21:40:00,0.57887,0.57941,0.57882,0.57933,191400000.0
2009-01-01 21:45:00,0.57927,0.57944,0.57766,0.57799,144200000.0
2009-01-01 21:50:00,0.57835,0.57977,0.57822,0.57891,136000000.0
2009-01-01 21:55:00,0.57897,0.57922,0.57864,0.57898,62400000.0
2009-01-01 22:00:00,0.57894,0.57984,0.57894,0.57921,64200000.0
2009-01-01 22:05:00,0.57925,0.57925,0.57862,0.57872,68600000.0
2009-01-01 22:10:00,0.57888,0.57977,0.57872,0.57963,103800000.0
2009-01-01 22:15:00,0.57966,0.57983,0.57925,0.57959,112799999.0
2009-01-01 22:20:00,0.57935,0.57965,0.57869,0.57908,76400000.0
2009-01-01 22:25:00,0.57906,0.57924,0.57874,0.57895,100200000.0
2009-01-01 22:30:00,0.57917,0.57982,0.57917,0.57954,97000000.0
2009-01-01 22:35:00,0.57977,0.57977,0.57942,0.57961,102600000.0
2009-01-01 22:40:00,0.57969,0.58024,0.57933,0.58005,195800000.0
2009-01-01 22:45:00,0.58015,0.58026,0.57977,0.58004,89600000.0
2009-01-01 22:50:00,0.58008,0.58022,0.5792,0.57994,112400000.0
2009-01-01 22:55:00,0.5798,0.58007,0.57955,0.58003,86600000.0
2009-01-01 23:00:00,0.57974,0.58007,0.57965,0.57984,83200000.0
2009-01-01 23:05:00,0.57987,0.5802,0.57944,0.57977,139200000.0
2009-01-01 23:10:00,0.57965,0.58012,0.57965,0.5798,99000000.0
2009-01-01 23:15:00,0.58008,0.58052,0.57917,0.58043,58000000.0
2009-01-01 23:20:00,0.58092,0.58145,0.58035,0.58137,90200000.0
2009-01-01 23:25:00,0.58141,0.5815,0.58086,0.58144,71800000.0
2009-01-01 23:30:00,0.58136,0.58136,0.58033,0.5808,93800000.0
2009-01-01 23:35:00,0.58079,0.58104,0.58048,0.58075,54600000.0
2009-01-01 23:40:00,0.5806,0.58127,0.58054,0.58127,75400000.0
2009-01-01 23:45:00,0.58114,0.58139,0.58073,0.58092,90600000.0
2009-01-01 23:50:00,0.5811,0.58182,0.58076,0.5812,69400000.0
2009-01-01 23:55:00,0.58103,0.5814,0.58074,0.58119,57400000.0
2009-01-02 00:00:00,0.58119,0.58225,0.58068,0.58157,96800000.0
2009-01-02 00:05:00,0.58168,0.5827,0.5809,0.5817,61200000.0
2009-01-02 00:10:00,0.58095,0.58201,0.5809,0.58185,68400000.0
2009-01-02 00:15:00,0.5817,0.5823,0.58125,0.5818,46000000.0
2009-01-02 00:20:00,0.5815,0.58242,0.5815,0.58224,73400000.0
2009-01-02 00:25:00,0.58233,0.58233,0.58115,0.58195,43600000.0
2009-01-02 00:30:00,0.5824,0.58305,0.5824,0.58305,40200000.0
2009-01-02 00:35:00,0.58325,0.58425,0.58325,0.5836,20200000.0
2009-01-02 00:40:00,0.58348,0.58348,0.5822,0.5822,105600000.0
2009-01-02 00:45:00,0.58309,0.58321,0.58293,0.58304,123000000.0
2009-01-02 00:50:00,0.58316,0.5838,0.58295,0.5832,128600000.0
2009-01-02 00:55:00,0.5832,0.5832,0.5815,0.58205,55200000.0
2009-01-02 01:00:00,0.5816,0.5821,0.5811,0.58125,33400000.0
2009-01-02 01:05:00,0.58155,0.5822,0.5801,0.5819,43600000.0
2009-01-02 01:10:00,0.5819,0.58235,0.5815,0.58185,24600000.0
2009-01-02 01:15:00,0.58205,0.5822,0.5818,0.58185,43400000.0
2009-01-02 01:20:00,0.58175,0.5823,0.5816,0.5816,61800000.0
2009-01-02 01:25:00,0.58175,0.5819,0.5816,0.58185,29000000.0
2009-01-02 01:30:00,0.5818,0.5825,0.58155,0.5824,93600000.0
2009-01-02 01:35:00,0.58235,0.5826,0.58185,0.58255,42600000.0
2009-01-02 01:40:00,0.58255,0.58255,0.582,0.58225,53400000.0
2009-01-02 01:45:00,0.5823,0.5824,0.582,0.58235,46000000.0
2009-01-02 01:50:00,0.5824,0.58245,0.58115,0.58189,41200000.0
2009-01-02 01:55:00,0.58225,0.5829,0.58225,0.5824,48200000.0
2009-01-02 02:00:00,0.5824,0.5828,0.5818,0.5821,59600000.0
2009-01-02 02:05:00,0.58205,0.58232,0.58136,0.5823,61000000.0
2009-01-02 02:10:00,0.5823,0.58245,0.58186,0.58211,79600000.0
2009-01-02 02:15:00,0.58245,0.58245,0.58172,0.5822,89600000.0
2009-01-02 02:20:00,0.5822,0.5824,0.5821,0.58225,111200000.0
2009-01-02 02:25:00,0.5821,0.5821,0.58075,0.58151,164799999.0
2009-01-02 02:30:00,0.58146,0.58175,0.58103,0.5816,107799999.0
2009-01-02 02:35:00,0.58093,0.5817,0.58071,0.58093,81200000.0
2009-01-02 02:40:00,0.58165,0.58165,0.5816,0.5816,50600000.0
2009-01-02 02:45:00,0.5816,0.58175,0.58135,0.58175,88400000.0
2009-01-02 02:50:00,0.5817,0.5822,0.5816,0.58185,42000000.0
2009-01-02 02:55:00,0.58175,0.58175,0.58125,0.58125,109400000.0
2009-01-02 03:00:00,0.58162,0.5821,0.58142,0.5819,44400000.0
2009-01-02 03:05:00,0.58215,0.58215,0.58155,0.5819,60600000.0
2009-01-02 03:10:00,0.58145,0.58204,0.58111,0.58111,126400000.0
2009-01-02 03:15:00,0.58185,0.582,0.58127,0.5817,131000000.0
2009-01-02 03:20:00,0.58161,0.58231,0.58157,0.582,94800000.0
2009-01-02 03:25:00,0.58184,0.5824,0.58143,0.58217,117200000.0
2009-01-02 03:30:00,0.58185,0.5821,0.5817,0.58205,43600000.0
2009-01-02 03:35:00,0.58215,0.58215,0.58132,0.58195,88800000.0
2009-01-02 03:40:00,0.58195,0.582,0.57965,0.57995,113800000.0
2009-01-02 03:45:00,0.57995,0.58035,0.5776,0.58035,236200000.0
2009-01-02 03:50:00,0.58035,0.5806,0.57941,0.58,73600000.0
2009-01-02 03:55:00,0.57955,0.58,0.57865,0.57915,108000000.0
2009-01-02 04:00:00,0.5791,0.5799,0.579,0.5799,48800000.0
2009-01-02 04:05:00,0.5799,0.5799,0.5787,0.57915,62400000.0
2009-01-02 04:10:00,0.57915,0.5792,0.5779,0.5785,68400000.0
2009-01-02 04:15:00,0.5779,0.57845,0.57705,0.57765,43800000.0
2009-01-02 04:20:00,0.57765,0.57795,0.57705,0.57795,46000000.0
2009-01-02 04:25:00,0.57795,0.5789,0.57785,0.57845,56000000.0
2009-01-02 04:30:00,0.57808,0.5786,0.57746,0.5782,31600000.0
2009-01-02 04:35:00,0.57785,0.5784,0.57785,0.57805,30200000.0
2009-01-02 04:40:00,0.578,0.578,0.5764,0.5776,101000000.0
2009-01-02 04:45:00,0.5778,0.5782,0.5778,0.57815,21600000.0
2009-01-02 04:50:00,0.57815,0.5788,0.57815,0.57857,43800000.0
2009-01-02 04:55:00,0.5789,0.58025,0.578,0.57895,38400000.0
2009-01-02 05:00:00,0.5789,0.58015,0.57745,0.57745,44400000.0
2009-01-02 05:05:00,0.5776,0.5786,0.5775,0.57855,23600000.0
2009-01-02 05:10:00,0.57845,0.5785,0.5777,0.57825,38000000.0
2009-01-02 05:15:00,0.5784,0.57885,0.57808,0.57848,90200000.0
2009-01-02 05:20:00,0.5788,0.58055,0.5786,0.5788,47200000.0
2009-01-02 05:25:00,0.57885,0.5792,0.57795,0.57795,78200000.0
2009-01-02 05:30:00,0.57795,0.5784,0.5779,0.5784,36600000.0
2009-01-02 05:35:00,0.5783,0.57905,0.57782,0.579,47400000.0
2009-01-02 05:40:00,0.5789,0.57915,0.57845,0.57862,87800000.0
2009-01-02 05:45:00,0.5787,0.57885,0.5782,0.5782,27600000.0
2009-01-02 05:50:00,0.57815,0.5784,0.5778,0.57815,12400000.0
2009-01-02 05:55:00,0.5778,0.5786,0.5778,0.57837,133000000.0
2009-01-02 06:00:00,0.5783,0.5783,0.57775,0.57795,76600000.0
2009-01-02 06:05:00,0.57743,0.57797,0.57734,0.57795,110800000.0
2009-01-02 06:10:00,0.5775,0.5779,0.5773,0.5779,31600000.0
2009-01-02 06:15:00,0.57743,0.5781,0.57718,0.5781,411200000.0
2009-01-02 06:20:00,0.57782,0.57839,0.57729,0.5779,73000000.0
2009-01-02 06:25:00,0.5779,0.5785,0.5775,0.57835,27600000.0
2009-01-02 06:30:00,0.57845,0.57849,0.5776,0.57825,68400000.0
2009-01-02 06:35:00,0.57793,0.57841,0.57783,0.57815,88200000.0
2009-01-02 06:40:00,0.57825,0.5783,0.57714,0.5775,37200000.0
2009-01-02 06:45:00,0.5775,0.57835,0.57669,0.57745,84600000.0
2009-01-02 06:50:00,0.57745,0.57835,0.57745,0.57785,46200000.0
2009-01-02 06:55:00,0.5776,0.57835,0.57745,0.57755,55800000.0
2009-01-02 07:00:00,0.57795,0.57925,0.57775,0.57795,70200000.0
2009-01-02 07:05:00,0.57795,0.57885,0.57715,0.57885,87400000.0
2009-01-02 07:10:00,0.5783,0.5786,0.5778,0.5786,74200000.0
2009-01-02 07:15:00,0.5787,0.5794,0.57775,0.57805,80200000.0
2009-01-02 07:20:00,0.57795,0.5795,0.57758,0.57845,52200000.0
2009-01-02 07:25:00,0.57845,0.57845,0.57725,0.57805,33800000.0
2009-01-02 07:30:00,0.57795,0.57795,0.5773,0.57745,30600000.0
2009-01-02 07:35:00,0.57745,0.57745,0.5768,0.57742,130800000.0
2009-01-02 07:40:00,0.577,0.57715,0.57695,0.57715,39200000.0
2009-01-02 07:45:00,0.5771,0.57715,0.57622,0.57629,59600000.0
2009-01-02 07:50:00,0.57632,0.5773,0.57612,0.57715,96800000.0
2009-01-02 07:55:00,0.5772,0.5776,0.57705,0.57705,30800000.0
2009-01-02 08:00:00,0.577,0.5774,0.57667,0.5773,223200010.0
2009-01-02 08:05:00,0.57695,0.57765,0.57634,0.57765,50200000.0
2009-01-02 08:10:00,0.57765,0.57765,0.57695,0.57715,62600000.0
2009-01-02 08:15:00,0.57705,0.57724,0.57647,0.5772,33400000.0
2009-01-02 08:20:00,0.57725,0.57775,0.57695,0.57745,44200000.0
2009-01-02 08:25:00,0.57745,0.57745,0.57693,0.5774,138200000.0
2009-01-02 08:30:00,0.577,0.5774,0.57672,0.57699,127400000.0
2009-01-02 08:35:00,0.5773,0.57825,0.57671,0.57725,71800000.0
2009-01-02 08:40:00,0.57725,0.57835,0.5771,0.57785,109800000.0
2009-01-02 08:45:00,0.57785,0.5779,0.57689,0.57689,75200000.0
2009-01-02 08:50:00,0.5775,0.57755,0.57692,0.57755,81200000.0
2009-01-02 08:55:00,0.57755,0.57755,0.57699,0.57725,36400000.0
2009-01-02 09:00:00,0.57705,0.57745,0.5768,0.57715,16000000.0
2009-01-02 09:05:00,0.57705,0.57724,0.57663,0.5767,78600000.0
2009-01-02 09:10:00,0.57705,0.57718,0.5748,0.57545,149400000.0
2009-01-02 09:15:00,0.57545,0.57605,0.5753,0.57605,56900000.0
2009-01-02 09:20:00,0.576,0.5766,0.57522,0.57655,92600000.0
2009-01-02 09:25:00,0.5767,0.57675,0.57619,0.57655,17400000.0
2009-01-02 09:30:00,0.5765,0.57705,0.5761,0.57644,142400000.0
2009-01-02 09:35:00,0.57715,0.57715,0.57653,0.577,84000000.0
2009-01-02 09:40:00,0.577,0.57705,0.57613,0.5769,113000000.0
2009-01-02 09:45:00,0.5768,0.5768,0.5761,0.57664,72200000.0
2009-01-02 09:50:00,0.57685,0.5771,0.57632,0.57637,78200000.0
2009-01-02 09:55:00,0.577,0.57715,0.5763,0.57686,96400000.0
2009-01-02 10:00:00,0.57656,0.57705,0.57613,0.57655,61800000.0
2009-01-02 10:05:00,0.57675,0.5769,0.57608,0.57624,67600000.0
2009-01-02 10:10:00,0.57665,0.57705,0.57635,0.5769,92600000.0
2009-01-02 10:15:00,0.57695,0.57965,0.5768,0.57695,131200000.0
2009-01-02 10:20:00,0.57705,0.57748,0.57689,0.57723,44600000.0
2009-01-02 10:25:00,0.5775,0.57761,0.57705,0.57706,39000000.0
2009-01-02 10:30:00,0.5775,0.5777,0.57673,0.57711,103000000.0
2009-01-02 10:35:00,0.57726,0.5778,0.57698,0.5778,82200000.0
2009-01-02 10:40:00,0.5777,0.579,0.5777,0.578,69000000.0
2009-01-02 10:45:00,0.57815,0.5783,0.578,0.57825,25400000.0
2009-01-02 10:50:00,0.5784,0.579,0.57785,0.579,29800000.0
2009-01-02 10:55:00,0.57915,0.5798,0.57835,0.57945,44600000.0
2009-01-02 11:00:00,0.57935,0.57935,0.57817,0.57817,34200000.0
2009-01-02 11:05:00,0.5789,0.5789,0.5776,0.5785,68800000.0
2009-01-02 11:10:00,0.57865,0.58055,0.5786,0.5805,152400000.0
2009-01-02 11:15:00,0.58055,0.58085,0.5797,0.5797,41200000.0
2009-01-02 11:20:00,0.57935,0.58045,0.57926,0.57985,96800000.0
2009-01-02 11:25:00,0.57995,0.58035,0.57897,0.5799,406000000.0
2009-01-02 11:30:00,0.57995,0.58045,0.5799,0.5804,166800000.0
2009-01-02 11:35:00,0.5804,0.5804,0.57934,0.5796,344400003.0
2009-01-02 11:40:00,0.5796,0.58031,0.5796,0.58,360400000.0
2009-01-02 11:45:00,0.5803,0.5803,0.5796,0.58005,63800000.0
2009-01-02 11:50:00,0.58015,0.58075,0.5796,0.58,245000000.0
2009-01-02 11:55:00,0.58015,0.58035,0.57934,0.57996,82800000.0
2009-01-02 12:00:00,0.58,0.5805,0.5794,0.57968,114400001.0
2009-01-02 12:05:00,0.5802,0.5803,0.57954,0.58007,61800000.0
2009-01-02 12:10:00,0.58025,0.58025,0.57953,0.5796,209800002.0
2009-01-02 12:15:00,0.57945,0.58005,0.5794,0.5798,124800000.0
2009-01-02 12:20:00,0.5798,0.5802,0.5798,0.5802,17600000.0
2009-01-02 12:25:00,0.5802,0.5802,0.57894,0.57911,174800000.0
2009-01-02 12:30:00,0.57918,0.57927,0.57827,0.5785,70400000.0
2009-01-02 12:35:00,0.57853,0.57925,0.57845,0.57865,81600000.0
2009-01-02 12:40:00,0.5791,0.57926,0.57872,0.57896,87600002.0
2009-01-02 12:45:00,0.57925,0.57968,0.57869,0.5793,79400000.0
2009-01-02 12:50:00,0.5793,0.57955,0.57899,0.57905,91599999.0
2009-01-02 12:55:00,0.57907,0.57945,0.57905,0.57945,198399997.0
2009-01-02 13:00:00,0.57901,0.5793,0.57889,0.5793,95200000.0
2009-01-02 13:05:00,0.5793,0.57938,0.57912,0.5793,26200000.0
2009-01-02 13:10:00,0.57955,0.57965,0.57888,0.57965,62400000.0
2009-01-02 13:15:00,0.57965,0.57965,0.57965,0.57965,36800000.0
2009-01-02 13:20:00,0.57965,0.57965,0.57882,0.5792,96600000.0
2009-01-02 13:25:00,0.57921,0.57965,0.5789,0.57965,36000000.0
2009-01-02 13:30:00,0.57965,0.57965,0.57882,0.57955,81200000.0
2009-01-02 13:35:00,0.57965,0.5797,0.57955,0.57965,45000000.0
2009-01-02 13:40:00,0.57937,0.58005,0.5791,0.5797,243200000.0
2009-01-02 13:45:00,0.57867,0.5797,0.57867,0.5797,126400000.0
2009-01-02 13:50:00,0.57905,0.58005,0.57894,0.57965,338200000.0
2009-01-02 13:55:00,0.57965,0.57965,0.57945,0.57965,46200000.0
2009-01-02 14:00:00,0.5795,0.5795,0.57835,0.5792,332799996.0
2009-01-02 14:05:00,0.5794,0.5799,0.57935,0.5796,102600000.0
2009-01-02 14:10:00,0.5796,0.57985,0.57901,0.57949,109600000.0
2009-01-02 14:15:00,0.57976,0.5801,0.57922,0.57951,118800001.0
2009-01-02 14:20:00,0.57995,0.57995,0.57923,0.5796,113800000.0
2009-01-02 14:25:00,0.5796,0.58005,0.5796,0.5796,114800000.0
2009-01-02 14:30:00,0.5796,0.58005,0.57924,0.57985,98400000.0
2009-01-02 14:35:00,0.57975,0.57985,0.57875,0.5796,112600000.0
2009-01-02 14:40:00,0.5797,0.58,0.5772,0.57805,184800000.0
2009-01-02 14:45:00,0.57785,0.579,0.57785,0.57865,39600000.0
2009-01-02 14:50:00,0.5787,0.5792,0.5779,0.5792,43000000.0
2009-01-02 14:55:00,0.5793,0.5795,0.57878,0.57915,74200000.0
2009-01-02 15:00:00,0.57915,0.57915,0.5778,0.5782,57800000.0
2009-01-02 15:05:00,0.5782,0.5782,0.57695,0.57765,137600000.0
2009-01-02 15:10:00,0.5777,0.57855,0.5776,0.57855,137600000.0
2009-01-02 15:15:00,0.579,0.579,0.57825,0.57845,41400000.0
2009-01-02 15:20:00,0.5784,0.57855,0.5784,0.5784,31400000.0
2009-01-02 15:25:00,0.5784,0.57855,0.5782,0.57825,50600000.0
2009-01-02 15:30:00,0.57825,0.57895,0.57825,0.5787,99200000.0
2009-01-02 15:35:00,0.5789,0.57915,0.57775,0.5783,195000000.0
2009-01-02 15:40:00,0.578,0.5789,0.57705,0.57815,94600000.0
2009-01-02 15:45:00,0.57805,0.5796,0.5778,0.5796,71800000.0
2009-01-02 15:50:00,0.5795,0.5798,0.57882,0.57943,91000000.0
2009-01-02 15:55:00,0.57949,0.57965,0.57906,0.5795,70000000.0
2009-01-02 16:00:00,0.57965,0.5805,0.57921,0.57956,125399999.0
2009-01-02 16:05:00,0.5801,0.5803,0.57986,0.57995,60400000.0
2009-01-02 16:10:00,0.5802,0.5803,0.57996,0.57996,53000000.0
2009-01-02 16:15:00,0.58035,0.58075,0.58035,0.5806,79400000.0
2009-01-02 16:20:00,0.58066,0.581,0.58024,0.5806,170800000.0
2009-01-02 16:25:00,0.5805,0.58075,0.58013,0.5804,280200000.0
2009-01-02 16:30:00,0.58045,0.58065,0.58017,0.58065,46400000.0
2009-01-02 16:35:00,0.58065,0.58115,0.58065,0.58065,57000000.0
2009-01-02 16:40:00,0.58085,0.58175,0.5806,0.58145,231800000.0
2009-01-02 16:45:00,0.5814,0.582,0.58085,0.5819,92300000.0
2009-01-02 16:50:00,0.5819,0.5819,0.58087,0.5817,84000000.0
2009-01-02 16:55:00,0.5817,0.5829,0.58155,0.5824,114800000.0
2009-01-02 17:00:00,0.5824,0.58285,0.58203,0.5823,62000000.0
2009-01-02 17:05:00,0.5825,0.5835,0.5824,0.58315,149800000.0
2009-01-02 17:10:00,0.58315,0.5835,0.5826,0.5834,193200000.0
2009-01-02 17:15:00,0.58355,0.5838,0.58288,0.58345,102200000.0
2009-01-02 17:20:00,0.58345,0.58545,0.58345,0.58545,97200000.0
2009-01-02 17:25:00,0.58565,0.58565,0.58365,0.58375,125000000.0
2009-01-02 17:30:00,0.5837,0.58425,0.5833,0.5834,142200000.0
2009-01-02 17:35:00,0.583,0.5838,0.58295,0.5833,100000000.0
2009-01-02 17:40:00,0.5833,0.58415,0.5833,0.5838,73600000.0
2009-01-02 17:45:00,0.5838,0.5838,0.5826,0.5827,140200000.0
2009-01-02 17:50:00,0.58275,0.58345,0.5827,0.58345,139800000.0
2009-01-02 17:55:00,0.58345,0.58495,0.58345,0.5847,531000000.0
2009-01-02 18:00:00,0.5848,0.58495,0.5833,0.58435,175200000.0
2009-01-02 18:05:00,0.58445,0.5851,0.5844,0.58455,60200000.0
2009-01-02 18:10:00,0.58475,0.58495,0.58339,0.58376,172600000.0
2009-01-02 18:15:00,0.58393,0.5846,0.58365,0.5842,67600000.0
2009-01-02 18:20:00,0.5842,0.5842,0.5838,0.5839,42200000.0
2009-01-02 18:25:00,0.5839,0.5843,0.583,0.58315,132200000.0
2009-01-02 18:30:00,0.58315,0.58375,0.5825,0.5825,106200000.0
2009-01-02 18:35:00,0.58285,0.58365,0.5827,0.58365,60200000.0
2009-01-02 18:40:00,0.5835,0.58365,0.58335,0.58365,37600000.0
2009-01-02 18:45:00,0.5837,0.5838,0.58335,0.58365,49000000.0
2009-01-02 18:50:00,0.58365,0.58415,0.5833,0.58415,63400000.0
2009-01-02 18:55:00,0.58415,0.58465,0.5838,0.5843,176200000.0
2009-01-02 19:00:00,0.58445,0.58445,0.5838,0.5844,50600000.0
2009-01-02 19:05:00,0.58388,0.58444,0.58362,0.58401,126600000.0
2009-01-02 19:10:00,0.58375,0.5845,0.58375,0.5843,119799999.0
2009-01-02 19:15:00,0.58403,0.58485,0.5839,0.5844,84000000.0
2009-01-02 19:20:00,0.5844,0.58457,0.58345,0.5844,151600000.0
2009-01-02 19:25:00,0.5844,0.5844,0.58341,0.5837,172400000.0
2009-01-02 19:30:00,0.58392,0.5844,0.58351,0.5844,131800000.0
2009-01-02 19:35:00,0.5844,0.5845,0.58372,0.58398,58400000.0
2009-01-02 19:40:00,0.5844,0.58444,0.58334,0.5844,106800000.0
2009-01-02 19:45:00,0.5844,0.58445,0.58386,0.58436,45000000.0
2009-01-02 19:50:00,0.58445,0.58445,0.5841,0.58445,144000000.0
2009-01-02 19:55:00,0.58445,0.58477,0.5838,0.5845,47000000.0
2009-01-02 20:00:00,0.58445,0.5847,0.58301,0.58327,98600000.0
2009-01-02 20:05:00,0.5833,0.5838,0.5833,0.5836,87000000.0
2009-01-02 20:10:00,0.58293,0.58363,0.58256,0.58332,115000000.0
2009-01-02 20:15:00,0.58317,0.5838,0.58303,0.5836,64400000.0
2009-01-02 20:20:00,0.5836,0.58381,0.5831,0.5836,46000000.0
2009-01-02 20:25:00,0.5836,0.58515,0.58284,0.58435,106000000.0
2009-01-02 20:30:00,0.58465,0.58465,0.58425,0.5843,13600000.0
2009-01-02 20:35:00,0.5843,0.5847,0.5841,0.5846,29800000.0
2009-01-02 20:40:00,0.5846,0.5856,0.5845,0.58505,172400000.0
2009-01-02 20:45:00,0.58505,0.58565,0.58485,0.585,41200000.0
2009-01-02 20:50:00,0.58495,0.585,0.5848,0.5848,51399999.0
2009-01-02 20:55:00,0.5848,0.58505,0.5846,0.5847,340000012.0
2009-01-02 21:00:00,0.5847,0.5847,0.58415,0.58455,289600000.0
2009-01-02 21:05:00,0.58445,0.58479,0.5842,0.5845,74200000.0
2009-01-02 21:10:00,0.5846,0.5846,0.58417,0.5845,44600000.0
2009-01-02 21:15:00,0.5845,0.5845,0.58404,0.5844,59600000.0
2009-01-02 21:20:00,0.5844,0.58441,0.58325,0.58365,104200000.0
2009-01-02 21:25:00,0.58355,0.5848,0.58355,0.5841,46400000.0
2009-01-02 21:30:00,0.5841,0.58475,0.58296,0.58475,54400000.0
2009-01-02 21:35:00,0.5846,0.58495,0.58439,0.58447,88400000.0
2009-01-02 21:40:00,0.58475,0.5856,0.5847,0.5848,54600000.0
2009-01-02 21:45:00,0.5848,0.5854,0.58448,0.585,64000000.0
2009-01-02 21:50:00,0.58522,0.5857,0.5849,0.58565,100600000.0
2009-01-02 21:55:00,0.5857,0.58645,0.5856,0.5858,54400000.0
2009-01-02 22:00:00,0.5858,0.58595,0.58486,0.58554,83600000.0
2009-01-02 22:05:00,0.58595,0.58595,0.585,0.58545,71600000.0
2009-01-02 22:10:00,0.58545,0.58575,0.58375,0.5854,107200000.0
2009-01-02 22:15:00,0.58545,0.5857,0.5853,0.5854,70400000.0
2009-01-02 22:20:00,0.5851,0.5856,0.58445,0.58505,54400000.0
2009-01-02 22:25:00,0.58515,0.58515,0.5848,0.585,42000000.0
2009-01-02 22:30:00,0.585,0.5851,0.5848,0.585,195600000.0
2009-01-02 22:35:00,0.585,0.5851,0.585,0.585,75600000.0
2009-01-02 22:40:00,0.585,0.58515,0.5844,0.58515,62800000.0
2009-01-02 22:45:00,0.58489,0.5852,0.58469,0.5851,66600000.0
2009-01-02 22:50:00,0.58505,0.58525,0.58442,0.5849,82400000.0
2009-01-02 22:55:00,0.58525,0.58525,0.58419,0.5844,158400000.0
2009-01-02 23:00:00,0.58474,0.58545,0.58449,0.58545,78600000.0
2009-01-02 23:05:00,0.58545,0.58545,0.58459,0.58495,39600000.0
2009-01-02 23:10:00,0.5844,0.58505,0.58435,0.585,35400000.0
2009-01-02 23:15:00,0.58459,0.58505,0.58446,0.58505,64200000.0
2009-01-02 23:20:00,0.58455,0.58542,0.5845,0.58495,65600000.0
2009-01-02 23:25:00,0.58515,0.58565,0.58505,0.58532,42000000.0
2009-01-02 23:30:00,0.58545,0.5864,0.5853,0.5864,84000000.0
2009-01-02 23:35:00,0.58598,0.5864,0.5857,0.58598,49200000.0
2009-01-02 23:40:00,0.58578,0.58645,0.58557,0.5864,106200000.0
2009-01-02 23:45:00,0.5864,0.5864,0.58525,0.58555,34000000.0
2009-01-02 23:50:00,0.58565,0.5859,0.5854,0.58565,32600000.0
2009-01-02 23:55:00,0.5854,0.5861,0.5853,0.5853,64600000.0
2009-01-05 00:00:00,0.5883,0.5886,0.5882,0.5885,97600000.0
2009-01-05 00:05:00,0.5886,0.589,0.5885,0.5886,122000000.0
2009-01-05 00:10:00,0.5885,0.5889,0.5884,0.5889,73200000.0
2009-01-05 00:15:00,0.589,0.5906,0.5889,0.5906,122000000.0
2009-01-05 00:20:00,0.5907,0.5913,0.5898,0.5901,122000000.0
2009-01-05 00:25:00,0.59,0.59,0.5893,0.5893,97600000.0
2009-01-05 00:30:00,0.5891,0.59,0.5891,0.5897,97600000.0
2009-01-05 00:35:00,0.5898,0.5899,0.5893,0.5894,122000000.0
2009-01-05 00:40:00,0.5895,0.5895,0.589,0.589,97600000.0
2009-01-05 00:45:00,0.5891,0.5892,0.589,0.5891,97600000.0
2009-01-05 00:50:00,0.5892,0.5896,0.589,0.5895,122000000.0
2009-01-05 00:55:00,0.5896,0.5903,0.5895,0.5903,122000000.0
2009-01-05 01:00:00,0.5901,0.5902,0.5893,0.5894,97600000.0
2009-01-05 01:05:00,0.5895,0.5898,0.5888,0.5889,122000000.0
2009-01-05 01:10:00,0.589,0.5891,0.5888,0.589,97600000.0
2009-01-05 01:15:00,0.5889,0.5891,0.5888,0.589,97600000.0
2009-01-05 01:20:00,0.5889,0.589,0.5888,0.5888,48800000.0
2009-01-05 01:25:00,0.5887,0.589,0.5886,0.5889,122000000.0
2009-01-05 01:30:00,0.5891,0.5892,0.5889,0.5892,122000000.0
2009-01-05 01:35:00,0.5891,0.5893,0.5888,0.5893,122000000.0
2009-01-05 01:40:00,0.5892,0.5893,0.5886,0.5892,122000000.0
2009-01-05 01:45:00,0.5893,0.5899,0.5891,0.5896,73200000.0
2009-01-05 01:50:00,0.5895,0.59,0.5892,0.59,122000000.0
2009-01-05 01:55:00,0.5899,0.5901,0.5896,0.5899,97600000.0
2009-01-05 02:00:00,0.59025,0.5903,0.5889,0.58922,119600000.0
2009-01-05 02:05:00,0.58975,0.58995,0.58885,0.589,46000000.0
2009-01-05 02:10:00,0.58859,0.58935,0.58832,0.5892,263400000.0
2009-01-05 02:15:00,0.5892,0.5892,0.5892,0.5892,30000000.0
2009-01-05 02:20:00,0.5892,0.5892,0.58833,0.58882,234399996.0
2009-01-05 02:25:00,0.589,0.5892,0.58895,0.58905,90800000.0
2009-01-05 02:30:00,0.58915,0.58945,0.58895,0.58935,158400000.0
2009-01-05 02:35:00,0.5893,0.5895,0.5887,0.58945,149400000.0
2009-01-05 02:40:00,0.58945,0.58945,0.58865,0.58935,94400000.0
2009-01-05 02:45:00,0.58935,0.58995,0.58893,0.5898,109600000.0
2009-01-05 02:50:00,0.58975,0.59025,0.58895,0.59025,177000000.0
2009-01-05 02:55:00,0.5902,0.59025,0.58977,0.58995,62000000.0
2009-01-05 03:00:00,0.58995,0.5906,0.5899,0.5906,51200000.0
2009-01-05 03:05:00,0.59065,0.59085,0.59045,0.59065,65600000.0
2009-01-05 03:10:00,0.59035,0.59065,0.5896,0.5898,172800000.0
2009-01-05 03:15:00,0.5898,0.59005,0.58905,0.5895,152200000.0
2009-01-05 03:20:00,0.5895,0.58971,0.58902,0.5896,132000000.0
2009-01-05 03:25:00,0.5897,0.5899,0.58935,0.5897,187200000.0
2009-01-05 03:30:00,0.58975,0.58995,0.58935,0.58945,121000000.0
2009-01-05 03:35:00,0.5898,0.59035,0.58928,0.59025,295800000.0
2009-01-05 03:40:00,0.59008,0.59046,0.58965,0.59025,104800000.0
2009-01-05 03:45:00,0.5903,0.5904,0.58951,0.59015,92999999.0
2009-01-05 03:50:00,0.59005,0.59045,0.59,0.5902,71400000.0
2009-01-05 03:55:00,0.5902,0.5902,0.58955,0.58995,47600000.0
2009-01-05 04:00:00,0.58959,0.59033,0.58948,0.5896,53800000.0
2009-01-05 04:05:00,0.5897,0.58995,0.58825,0.58925,64000000.0
2009-01-05 04:10:00,0.5891,0.58925,0.58885,0.589,58200000.0
2009-01-05 04:15:00,0.58895,0.58995,0.58825,0.5887,138600000.0
2009-01-05 04:20:00,0.5889,0.58955,0.5887,0.58905,74400000.0
2009-01-05 04:25:00,0.58895,0.589,0.5883,0.5884,40400000.0
2009-01-05 04:30:00,0.58865,0.58955,0.58865,0.5892,32800000.0
2009-01-05 04:35:00,0.5892,0.58945,0.589,0.5891,37200000.0
2009-01-05 04:40:00,0.5889,0.5896,0.58845,0.58905,140600000.0
2009-01-05 04:45:00,0.58905,0.58927,0.5887,0.58927,92800000.0
2009-01-05 04:50:00,0.58915,0.5893,0.5891,0.5893,50800000.0
2009-01-05 04:55:00,0.58925,0.58935,0.58872,0.58902,59800000.0
2009-01-05 05:00:00,0.58925,0.58925,0.58848,0.58902,123800000.0
2009-01-05 05:05:00,0.58905,0.58905,0.58905,0.58905,23200000.0
2009-01-05 05:10:00,0.58905,0.58905,0.58775,0.5882,65200000.0
2009-01-05 05:15:00,0.5882,0.5882,0.5871,0.5874,126200000.0
2009-01-05 05:20:00,0.5873,0.58835,0.58695,0.58715,129800000.0
2009-01-05 05:25:00,0.5873,0.588,0.5871,0.58755,57000000.0
2009-01-05 05:30:00,0.58745,0.588,0.58726,0.58745,211200000.0
2009-01-05 05:35:00,0.58775,0.5892,0.58725,0.5892,153800000.0
2009-01-05 05:40:00,0.58925,0.58955,0.5887,0.5891,100800000.0
2009-01-05 05:45:00,0.5891,0.59005,0.589,0.5896,89200000.0
2009-01-05 05:50:00,0.5896,0.58985,0.58945,0.58985,54000000.0
2009-01-05 05:55:00,0.5898,0.59035,0.58945,0.58945,105600000.0
2009-01-05 06:00:00,0.5895,0.5901,0.58907,0.58975,80800000.0
2009-01-05 06:05:00,0.5897,0.5897,0.5889,0.5891,46600000.0
2009-01-05 06:10:00,0.58915,0.5892,0.5889,0.5891,27800000.0
2009-01-05 06:15:00,0.5889,0.58895,0.58815,0.5883,154200000.0
2009-01-05 06:20:00,0.5879,0.5891,0.58785,0.5888,86800000.0
2009-01-05 06:25:00,0.5887,0.589,0.58855,0.58865,41600000.0
2009-01-05 06:30:00,0.58875,0.5889,0.58844,0.5886,49800000.0
2009-01-05 06:35:00,0.5888,0.5891,0.58836,0.58895,58600000.0
2009-01-05 06:40:00,0.58895,0.58905,0.5884,0.58895,157200000.0
2009-01-05 06:45:00,0.58853,0.58955,0.58847,0.58955,105200000.0
2009-01-05 06:50:00,0.58904,0.58955,0.58876,0.5895,86200000.0
2009-01-05 06:55:00,0.5895,0.58955,0.5888,0.5895,109800000.0
2009-01-05 07:00:00,0.5894,0.58945,0.58894,0.58905,81400000.0
2009-01-05 07:05:00,0.58902,0.58945,0.58869,0.58935,72400000.0
2009-01-05 07:10:00,0.58893,0.58975,0.5889,0.58921,61000000.0
2009-01-05 07:15:00,0.58933,0.58975,0.58909,0.58955,70400000.0
2009-01-05 07:20:00,0.58928,0.58971,0.58891,0.5896,73200000.0
2009-01-05 07:25:00,0.58945,0.58985,0.5889,0.58965,80600000.0
2009-01-05 07:30:00,0.58965,0.58995,0.58965,0.5899,42000000.0
2009-01-05 07:35:00,0.58985,0.59015,0.5898,0.5898,33800000.0
2009-01-05 07:40:00,0.58975,0.59,0.58975,0.58985,55000000.0
2009-01-05 07:45:00,0.58985,0.59085,0.58985,0.5901,126200000.0
2009-01-05 07:50:00,0.5901,0.59015,0.58995,0.5901,38800000.0
2009-01-05 07:55:00,0.59005,0.5903,0.59005,0.59005,27800000.0
2009-01-05 08:00:00,0.59006,0.59021,0.58922,0.58983,90400000.0
2009-01-05 08:05:00,0.5903,0.59045,0.58991,0.58998,196400000.0
2009-01-05 08:10:00,0.5903,0.5903,0.59025,0.59025,11200000.0
2009-01-05 08:15:00,0.5903,0.5912,0.59025,0.59115,67600000.0
2009-01-05 08:20:00,0.5912,0.59125,0.5911,0.59125,16200000.0
2009-01-05 08:25:00,0.5912,0.5916,0.59065,0.59117,129200000.0
2009-01-05 08:30:00,0.5914,0.59185,0.59062,0.59155,205800000.0
2009-01-05 08:35:00,0.5915,0.5915,0.5907,0.5915,119200000.0
2009-01-05 08:40:00,0.5915,0.5917,0.5906,0.5907,117200000.0
2009-01-05 08:45:00,0.5907,0.591,0.59055,0.59055,90600000.0
2009-01-05 08:50:00,0.59057,0.591,0.5894,0.5894,100400000.0
2009-01-05 08:55:00,0.58905,0.5902,0.58905,0.5901,150400000.0
2009-01-05 09:00:00,0.5901,0.5905,0.589,0.58905,336000000.0
2009-01-05 09:05:00,0.58877,0.5895,0.58845,0.5885,297000000.0
2009-01-05 09:10:00,0.5884,0.5887,0.5875,0.58805,229800000.0
2009-01-05 09:15:00,0.5881,0.58875,0.58795,0.5887,166000000.0
2009-01-05 09:20:00,0.58875,0.5891,0.5883,0.589,123600000.0
2009-01-05 09:25:00,0.58895,0.5894,0.58625,0.58645,389400001.0
2009-01-05 09:30:00,0.58645,0.58645,0.58435,0.58515,705500002.0
2009-01-05 09:35:00,0.5851,0.5867,0.5851,0.58595,714799996.0
2009-01-05 09:40:00,0.58605,0.5866,0.58435,0.58525,382200000.0
2009-01-05 09:45:00,0.5847,0.58555,0.5839,0.5842,633800000.0
2009-01-05 09:50:00,0.58415,0.58415,0.5837,0.5841,552200000.0
2009-01-05 09:55:00,0.58405,0.5842,0.5832,0.5837,462200000.0
2009-01-05 10:00:00,0.5837,0.5847,0.58365,0.5847,370200000.0
2009-01-05 10:05:00,0.58475,0.585,0.5843,0.5846,380200002.0
2009-01-05 10:10:00,0.58465,0.58515,0.58413,0.58418,755600002.0
2009-01-05 10:15:00,0.58407,0.58475,0.5832,0.5837,571400000.0
2009-01-05 10:20:00,0.58375,0.58465,0.5833,0.58405,555600000.0
2009-01-05 10:25:00,0.5841,0.5841,0.58175,0.58375,643000000.0
2009-01-05 10:30:00,0.58355,0.5843,0.58285,0.5838,262200000.0
2009-01-05 10:35:00,0.5838,0.5843,0.58345,0.5839,336200000.0
2009-01-05 10:40:00,0.58385,0.5845,0.58385,0.5845,214800000.0
2009-01-05 10:45:00,0.58445,0.58475,0.58405,0.5846,234000000.0
2009-01-05 10:50:00,0.5846,0.5848,0.58415,0.5848,172000002.0
2009-01-05 10:55:00,0.58485,0.5853,0.58485,0.5853,135000000.0
2009-01-05 11:00:00,0.58555,0.58555,0.585,0.5855,325600000.0
2009-01-05 11:05:00,0.5855,0.58575,0.58425,0.5849,229200000.0
2009-01-05 11:10:00,0.58505,0.5853,0.58435,0.5846,277400000.0
2009-01-05 11:15:00,0.58465,0.58505,0.5844,0.585,208600000.0
2009-01-05 11:20:00,0.58495,0.585,0.58465,0.5848,147800000.0
2009-01-05 11:25:00,0.5848,0.5848,0.5843,0.5847,203200003.0
2009-01-05 11:30:00,0.5847,0.5851,0.58465,0.58465,237800000.0
2009-01-05 11:35:00,0.58465,0.5852,0.5845,0.5847,394400000.0
2009-01-05 11:40:00,0.5847,0.5847,0.5834,0.58425,466400000.0
2009-01-05 11:45:00,0.58435,0.5846,0.58395,0.584,927000000.0
2009-01-05 11:50:00,0.58395,0.5844,0.5837,0.584,623800000.0
2009-01-05 11:55:00,0.584,0.58405,0.58265,0.58295,188400000.0
2009-01-05 12:00:00,0.5829,0.58345,0.5824,0.5834,450800000.0
2009-01-05 12:05:00,0.58335,0.5851,0.58315,0.5851,236600000.0
2009-01-05 12:10:00,0.5853,0.58545,0.58465,0.585,202000000.0
2009-01-05 12:15:00,0.58495,0.5852,0.58445,0.58465,287400000.0
2009-01-05 12:20:00,0.5847,0.5848,0.58435,0.5845,276600000.0
2009-01-05 12:25:00,0.5845,0.58475,0.58375,0.5839,227400000.0
2009-01-05 12:30:00,0.58385,0.5841,0.5837,0.58375,203400000.0
2009-01-05 12:35:00,0.5838,0.5843,0.5832,0.58405,397000000.0
2009-01-05 12:40:00,0.5841,0.5851,0.58405,0.58425,240200000.0
2009-01-05 12:45:00,0.58425,0.5848,0.58395,0.58465,258600000.0
2009-01-05 12:50:00,0.58465,0.58495,0.58465,0.5847,148000000.0
2009-01-05 12:55:00,0.5847,0.5849,0.58395,0.584,202400000.0
2009-01-05 13:00:00,0.584,0.5841,0.58155,0.5827,331800000.0
2009-01-05 13:05:00,0.5827,0.5831,0.58175,0.58205,857400000.0
2009-01-05 13:10:00,0.58205,0.5821,0.5802,0.5807,433000000.0
2009-01-05 13:15:00,0.5807,0.58195,0.5807,0.5817,537399999.0
2009-01-05 13:20:00,0.5817,0.5817,0.5817,0.5817,200600000.0
2009-01-05 13:25:00,0.5817,0.5817,0.58095,0.5812,432200000.0
2009-01-05 13:30:00,0.5812,0.5826,0.58075,0.58255,353000000.0
2009-01-05 13:35:00,0.5826,0.58305,0.58235,0.58265,179000000.0
2009-01-05 13:40:00,0.58265,0.5831,0.5826,0.583,302200000.0
2009-01-05 13:45:00,0.58295,0.58325,0.58285,0.58315,252600000.0
2009-01-05 13:50:00,0.58315,0.5832,0.5827,0.58295,410800000.0
2009-01-05 13:55:00,0.58295,0.58295,0.5819,0.5822,834400000.0
2009-01-05 14:00:00,0.5824,0.58295,0.5824,0.5827,478600000.0
2009-01-05 14:05:00,0.5827,0.58305,0.5827,0.5827,459600000.0
2009-01-05 14:10:00,0.5827,0.58275,0.58175,0.58195,778000000.0
2009-01-05 14:15:00,0.582,0.5823,0.5814,0.5814,1504000003.0
2009-01-05 14:20:00,0.5814,0.58245,0.58125,0.58205,755000000.0
2009-01-05 14:25:00,0.5821,0.58245,0.58205,0.5824,218200000.0
2009-01-05 14:30:00,0.5824,0.58245,0.5813,0.5815,313800000.0
2009-01-05 14:35:00,0.58155,0.5821,0.58145,0.5821,256800000.0
2009-01-05 14:40:00,0.5822,0.5822,0.58145,0.58165,511200005.0
2009-01-05 14:45:00,0.5816,0.5818,0.58155,0.5816,607000000.0
2009-01-05 14:50:00,0.5816,0.5816,0.58051,0.581,357600000.0
2009-01-05 14:55:00,0.581,0.58175,0.581,0.5815,169800000.0
2009-01-05 15:00:00,0.5815,0.5817,0.5814,0.5817,261000000.0
2009-01-05 15:05:00,0.5817,0.5822,0.58165,0.5821,634800000.0
2009-01-05 15:10:00,0.5821,0.58295,0.58205,0.5827,210800000.0
2009-01-05 15:15:00,0.5827,0.58315,0.58215,0.58275,407200000.0
2009-01-05 15:20:00,0.58285,0.58295,0.58215,0.5826,228000000.0
2009-01-05 15:25:00,0.5826,0.583,0.58255,0.5827,611200000.0
2009-01-05 15:30:00,0.58265,0.58275,0.58228,0.58265,247000000.0
2009-01-05 15:35:00,0.58242,0.5827,0.58212,0.5827,255600000.0
2009-01-05 15:40:00,0.5827,0.5827,0.58265,0.5827,158000000.0
2009-01-05 15:45:00,0.5827,0.5827,0.5822,0.5822,280800000.0
2009-01-05 15:50:00,0.5822,0.5826,0.5819,0.58195,271800000.0
2009-01-05 15:55:00,0.5826,0.5833,0.5826,0.5831,201400000.0
2009-01-05 16:00:00,0.5831,0.5837,0.583,0.58355,151400000.0
2009-01-05 16:05:00,0.5835,0.5862,0.5834,0.586,704000000.0
2009-01-05 16:10:00,0.58615,0.5871,0.58535,0.5871,722900000.0
2009-01-05 16:15:00,0.5872,0.5892,0.58705,0.5889,624800000.0
2009-01-05 16:20:00,0.5889,0.58935,0.58805,0.5892,463800000.0
2009-01-05 16:25:00,0.5892,0.59065,0.5885,0.5903,780200000.0
2009-01-05 16:30:00,0.5903,0.59045,0.58855,0.5889,776000004.0
2009-01-05 16:35:00,0.5889,0.5892,0.58875,0.5888,330600000.0
2009-01-05 16:40:00,0.5888,0.5894,0.58875,0.58915,303200000.0
2009-01-05 16:45:00,0.5892,0.5894,0.58889,0.5894,378799998.0
2009-01-05 16:50:00,0.5893,0.5899,0.58925,0.5898,113000000.0
2009-01-05 16:55:00,0.5898,0.5904,0.5891,0.5894,544600000.0
2009-01-05 17:00:00,0.5894,0.5894,0.58845,0.589,298200000.0
2009-01-05 17:05:00,0.589,0.58905,0.58805,0.58835,513200000.0
2009-01-05 17:10:00,0.58835,0.5897,0.5882,0.5893,572500000.0
2009-01-05 17:15:00,0.5893,0.5901,0.58825,0.5901,385800000.0
2009-01-05 17:20:00,0.59005,0.5911,0.59005,0.5908,660000000.0
2009-01-05 17:25:00,0.5908,0.5908,0.58995,0.5902,438800000.0
2009-01-05 17:30:00,0.59015,0.5905,0.5891,0.5899,484500000.0
2009-01-05 17:35:00,0.5899,0.5906,0.58975,0.59045,447400000.0
2009-01-05 17:40:00,0.5904,0.5909,0.59035,0.5905,563600000.0
2009-01-05 17:45:00,0.5905,0.5915,0.59045,0.5915,664400000.0
2009-01-05 17:50:00,0.5915,0.5916,0.591,0.5913,248800000.0
2009-01-05 17:55:00,0.5913,0.5913,0.5894,0.59045,522399999.0
2009-01-05 18:00:00,0.59035,0.5909,0.58915,0.5895,517200000.0
2009-01-05 18:05:00,0.5895,0.5902,0.5895,0.58995,250400000.0
2009-01-05 18:10:00,0.58975,0.5908,0.58815,0.5905,834800000.0
2009-01-05 18:15:00,0.5905,0.59055,0.5896,0.5896,244000000.0
2009-01-05 18:20:00,0.5896,0.58965,0.5892,0.5892,113000000.0
2009-01-05 18:25:00,0.5892,0.58955,0.5888,0.5894,961000000.0
2009-01-05 18:30:00,0.5894,0.58975,0.5884,0.5887,489200000.0
2009-01-05 18:35:00,0.58875,0.58875,0.58815,0.58845,273400000.0
2009-01-05 18:40:00,0.58855,0.58855,0.5879,0.5881,234800000.0
2009-01-05 18:45:00,0.5881,0.5881,0.58665,0.5871,286200000.0
2009-01-05 18:50:00,0.5871,0.58785,0.587,0.5873,567200000.0
2009-01-05 18:55:00,0.5873,0.5878,0.587,0.58725,467799999.0
2009-01-05 19:00:00,0.58725,0.58725,0.5863,0.58655,171800000.0
2009-01-05 19:05:00,0.58655,0.58675,0.58602,0.58635,89600000.0
2009-01-05 19:10:00,0.5867,0.58705,0.5865,0.5865,490000015.0
2009-01-05 19:15:00,0.5869,0.5872,0.58645,0.58705,664799982.0
2009-01-05 19:20:00,0.58705,0.58805,0.58665,0.58805,119600000.0
2009-01-05 19:25:00,0.58825,0.58825,0.5878,0.5878,62000000.0
2009-01-05 19:30:00,0.5879,0.5885,0.58749,0.5882,101800000.0
2009-01-05 19:35:00,0.58825,0.58835,0.58761,0.58825,220400000.0
2009-01-05 19:40:00,0.5883,0.58845,0.58751,0.5882,99800000.0
2009-01-05 19:45:00,0.58825,0.58835,0.58775,0.58802,107800000.0
2009-01-05 19:50:00,0.58835,0.58835,0.5874,0.5879,68400000.0
2009-01-05 19:55:00,0.5879,0.5884,0.5878,0.5884,79600000.0
2009-01-05 20:00:00,0.5885,0.5886,0.58805,0.5882,145000001.0
2009-01-05 20:05:00,0.5886,0.58885,0.5886,0.5886,71800000.0
2009-01-05 20:10:00,0.5886,0.5886,0.58815,0.5884,37200000.0
2009-01-05 20:15:00,0.58789,0.5887,0.58768,0.58845,174200001.0
2009-01-05 20:20:00,0.5884,0.589,0.58775,0.58775,134000000.0
2009-01-05 20:25:00,0.58785,0.58845,0.58785,0.58815,60000000.0
2009-01-05 20:30:00,0.58765,0.58815,0.58765,0.5878,75600000.0
2009-01-05 20:35:00,0.5878,0.5878,0.58684,0.58703,104400000.0
2009-01-05 20:40:00,0.58702,0.5879,0.58685,0.58775,54800000.0
2009-01-05 20:45:00,0.5878,0.5878,0.58703,0.58728,46400000.0
2009-01-05 20:50:00,0.5872,0.5886,0.58699,0.5886,100400000.0
2009-01-05 20:55:00,0.5886,0.58915,0.5881,0.58915,81000000.0
2009-01-05 21:00:00,0.58915,0.58975,0.58915,0.5896,52400000.0
2009-01-05 21:05:00,0.58957,0.59005,0.58945,0.5898,88800000.0
2009-01-05 21:10:00,0.58952,0.59005,0.58952,0.5898,101400000.0
2009-01-05 21:15:00,0.5898,0.58995,0.5895,0.5895,77800000.0
2009-01-05 21:20:00,0.5895,0.5895,0.58765,0.5883,134600000.0
2009-01-05 21:25:00,0.58798,0.58845,0.58783,0.58845,35800000.0
2009-01-05 21:30:00,0.58845,0.58845,0.58761,0.5883,182200000.0
2009-01-05 21:35:00,0.5879,0.5889,0.58786,0.5889,182800000.0
2009-01-05 21:40:00,0.58885,0.58935,0.5886,0.5886,119200000.0
2009-01-05 21:45:00,0.58841,0.5886,0.58833,0.5886,166800000.0
2009-01-05 21:50:00,0.58844,0.58873,0.58813,0.58852,198400000.0
2009-01-05 21:55:00,0.58855,0.5887,0.58839,0.5885,62000000.0
2009-01-05 22:00:00,0.58829,0.58855,0.58811,0.5885,91400000.0
2009-01-05 22:05:00,0.58846,0.58855,0.58803,0.58845,117600000.0
2009-01-05 22:10:00,0.58845,0.58855,0.58814,0.58829,139600000.0
2009-01-05 22:15:00,0.58825,0.58855,0.58808,0.58855,49600000.0
2009-01-05 22:20:00,0.58829,0.58855,0.58808,0.5882,103600000.0
2009-01-05 22:25:00,0.58842,0.58845,0.5874,0.5874,106000000.0
2009-01-05 22:30:00,0.58745,0.5878,0.5871,0.58775,123400000.0
2009-01-05 22:35:00,0.58785,0.58785,0.5875,0.5877,66400000.0
2009-01-05 22:40:00,0.5877,0.58825,0.58746,0.58751,81600000.0
2009-01-05 22:45:00,0.5879,0.58815,0.5879,0.5879,60800000.0
2009-01-05 22:50:00,0.5879,0.5884,0.58775,0.58815,110200000.0
2009-01-05 22:55:00,0.58835,0.58845,0.58785,0.5881,117600000.0
2009-01-05 23:00:00,0.58805,0.58865,0.58775,0.5882,136800000.0
2009-01-05 23:05:00,0.58835,0.5892,0.5883,0.5891,202000000.0
2009-01-05 23:10:00,0.5891,0.58955,0.5891,0.58945,80200000.0
2009-01-05 23:15:00,0.58912,0.58995,0.58888,0.5898,80200000.0
2009-01-05 23:20:00,0.5898,0.59125,0.58945,0.5907,234800000.0
2009-01-05 23:25:00,0.5907,0.5911,0.59017,0.59022,170999999.0
2009-01-05 23:30:00,0.5908,0.5908,0.5895,0.58975,159200000.0
2009-01-05 23:35:00,0.58975,0.59045,0.58965,0.5901,234800000.0
2009-01-05 23:40:00,0.5901,0.59035,0.58985,0.59015,363600000.0
2009-01-05 23:45:00,0.59025,0.59025,0.58965,0.5898,74200000.0
2009-01-05 23:50:00,0.5898,0.58995,0.5894,0.5898,80200000.0
2009-01-05 23:55:00,0.5898,0.59045,0.5897,0.5901,103300000.0
2009-01-06 00:00:00,0.5898,0.59035,0.58875,0.5893,90000000.0
2009-01-06 00:05:00,0.5893,0.5893,0.58845,0.58875,97200000.0
2009-01-06 00:10:00,0.58875,0.58945,0.58875,0.58915,31800000.0
2009-01-06 00:15:00,0.5888,0.5893,0.5885,0.58915,102000000.0
2009-01-06 00:20:00,0.58915,0.5892,0.5884,0.5888,134400000.0
2009-01-06 00:25:00,0.5888,0.5888,0.58855,0.58865,73000000.0
2009-01-06 00:30:00,0.5887,0.58925,0.5887,0.589,201599999.0
2009-01-06 00:35:00,0.589,0.5898,0.58865,0.58865,176800000.0
2009-01-06 00:40:00,0.58885,0.58885,0.58725,0.5888,114800000.0
2009-01-06 00:45:00,0.58875,0.5888,0.588,0.58805,157800000.0
2009-01-06 00:50:00,0.5888,0.5888,0.58785,0.5882,129200000.0
2009-01-06 00:55:00,0.58835,0.58905,0.58835,0.5889,58800000.0
2009-01-06 01:00:00,0.5889,0.58895,0.5884,0.5887,68000000.0
2009-01-06 01:05:00,0.5887,0.5895,0.5887,0.5894,73000000.0
2009-01-06 01:10:00,0.58935,0.5895,0.5887,0.58915,54400000.0
2009-01-06 01:15:00,0.5892,0.5892,0.58885,0.58885,55200000.0
2009-01-06 01:20:00,0.58885,0.58955,0.5888,0.5891,58800000.0
2009-01-06 01:25:00,0.58915,0.58925,0.58827,0.58915,81400000.0
2009-01-06 01:30:00,0.58854,0.58945,0.58827,0.58925,116800000.0
2009-01-06 01:35:00,0.58884,0.5893,0.58858,0.5892,101000000.0
2009-01-06 01:40:00,0.5892,0.5894,0.5892,0.58935,38600000.0
2009-01-06 01:45:00,0.58877,0.5893,0.58874,0.5892,65200000.0
2009-01-06 01:50:00,0.5892,0.58925,0.5885,0.58865,178600000.0
2009-01-06 01:55:00,0.5888,0.58905,0.58785,0.5883,126800000.0
2009-01-06 02:00:00,0.5884,0.5886,0.58765,0.58815,228800000.0
2009-01-06 02:05:00,0.5881,0.589,0.5881,0.5889,152000000.0
2009-01-06 02:10:00,0.58885,0.58895,0.58875,0.58895,80000000.0
2009-01-06 02:15:00,0.58895,0.58895,0.58825,0.5885,138200000.0
2009-01-06 02:20:00,0.58845,0.5888,0.58795,0.5883,146000000.0
2009-01-06 02:25:00,0.5884,0.5886,0.5881,0.5882,97600000.0
2009-01-06 02:30:00,0.5883,0.5887,0.58755,0.5884,154800000.0
2009-01-06 02:35:00,0.5882,0.58865,0.5881,0.5885,103000000.0
2009-01-06 02:40:00,0.5885,0.58855,0.58765,0.5877,59600000.0
2009-01-06 02:45:00,0.5879,0.5883,0.5873,0.58785,107800000.0
2009-01-06 02:50:00,0.58755,0.5881,0.5871,0.5871,59600000.0
2009-01-06 02:55:00,0.5873,0.5875,0.587,0.58745,152600000.0
2009-01-06 03:00:00,0.58718,0.58755,0.58675,0.58705,112600000.0
2009-01-06 03:05:00,0.58695,0.58725,0.58685,0.5871,249000000.0
2009-01-06 03:10:00,0.5871,0.58717,0.5866,0.58705,111200000.0
2009-01-06 03:15:00,0.587,0.58735,0.58695,0.58725,67200000.0
2009-01-06 03:20:00,0.58725,0.5879,0.58725,0.5875,221999999.0
2009-01-06 03:25:00,0.5875,0.5875,0.5869,0.587,37400000.0
2009-01-06 03:30:00,0.58646,0.58705,0.5863,0.5869,143400000.0
2009-01-06 03:35:00,0.58671,0.5872,0.58635,0.5871,98200000.0
2009-01-06 03:40:00,0.587,0.58735,0.58679,0.58735,132600000.0
2009-01-06 03:45:00,0.58735,0.5879,0.58735,0.5877,142800000.0
2009-01-06 03:50:00,0.58765,0.588,0.58755,0.58795,120000000.0
2009-01-06 03:55:00,0.58785,0.5881,0.58765,0.5881,62400000.0
2009-01-06 04:00:00,0.5881,0.5883,0.5878,0.58795,87600000.0
2009-01-06 04:05:00,0.58805,0.58845,0.58772,0.58835,71200000.0
2009-01-06 04:10:00,0.58835,0.5887,0.58798,0.5884,60000000.0
2009-01-06 04:15:00,0.58805,0.58855,0.58797,0.5883,109200000.0
2009-01-06 04:20:00,0.58825,0.58825,0.58743,0.58795,46800000.0
2009-01-06 04:25:00,0.58795,0.58825,0.58785,0.588,86600000.0
2009-01-06 04:30:00,0.58795,0.5887,0.58795,0.58855,49000000.0
2009-01-06 04:35:00,0.58855,0.58925,0.58855,0.58875,95400000.0
2009-01-06 04:40:00,0.58875,0.58905,0.58836,0.58885,45200000.0
2009-01-06 04:45:00,0.58875,0.58875,0.5883,0.5883,136800000.0
2009-01-06 04:50:00,0.58835,0.58855,0.58832,0.58835,99800000.0
2009-01-06 04:55:00,0.58875,0.58875,0.5867,0.58835,231500000.0
2009-01-06 05:00:00,0.58825,0.5885,0.58776,0.58845,147400000.0
2009-01-06 05:05:00,0.58845,0.5885,0.58835,0.58835,42600000.0
2009-01-06 05:10:00,0.58788,0.58835,0.58771,0.58835,139600000.0
2009-01-06 05:15:00,0.58797,0.5886,0.58795,0.58815,174400000.0
2009-01-06 05:20:00,0.5881,0.5884,0.5881,0.58835,128000000.0
2009-01-06 05:25:00,0.5884,0.5884,0.588,0.5881,48000000.0
2009-01-06 05:30:00,0.5881,0.5882,0.588,0.588,61800000.0
2009-01-06 05:35:00,0.5874,0.5881,0.5874,0.5878,119400000.0
2009-01-06 05:40:00,0.5877,0.58825,0.5875,0.58785,121800000.0
2009-01-06 05:45:00,0.588,0.58805,0.58755,0.5877,141800000.0
2009-01-06 05:50:00,0.5878,0.5881,0.5878,0.5879,42600000.0
2009-01-06 05:55:00,0.5879,0.5881,0.58785,0.5879,106000000.0
2009-01-06 06:00:00,0.58785,0.5879,0.5875,0.58765,126000000.0
2009-01-06 06:05:00,0.5877,0.58795,0.5876,0.5879,190200000.0
2009-01-06 06:10:00,0.58785,0.58795,0.5875,0.5875,128200000.0
2009-01-06 06:15:00,0.5874,0.5874,0.58655,0.5868,445600000.0
2009-01-06 06:20:00,0.58685,0.58705,0.5856,0.5857,319000000.0
2009-01-06 06:25:00,0.5857,0.58705,0.58545,0.5856,212400000.0
2009-01-06 06:30:00,0.5856,0.58575,0.585,0.58515,185200000.0
2009-01-06 06:35:00,0.5852,0.5856,0.5847,0.5852,182600000.0
2009-01-06 06:40:00,0.5853,0.5853,0.5844,0.5844,261400000.0
2009-01-06 06:45:00,0.5844,0.5848,0.5843,0.5843,141800000.0
2009-01-06 06:50:00,0.5843,0.58505,0.5843,0.5849,245000000.0
2009-01-06 06:55:00,0.58485,0.58505,0.58475,0.5849,184400000.0
2009-01-06 07:00:00,0.58485,0.58515,0.5845,0.5845,163000000.0
2009-01-06 07:05:00,0.58455,0.5846,0.58435,0.58455,78000000.0
2009-01-06 07:10:00,0.58455,0.58575,0.58455,0.58575,119200000.0
2009-01-06 07:15:00,0.5859,0.58595,0.5855,0.58565,124400000.0
2009-01-06 07:20:00,0.5856,0.5856,0.5844,0.58445,169600000.0
2009-01-06 07:25:00,0.5845,0.586,0.5844,0.58455,74000000.0
2009-01-06 07:30:00,0.58425,0.58476,0.58395,0.58433,149800000.0
2009-01-06 07:35:00,0.58435,0.58485,0.58395,0.58485,140400000.0
2009-01-06 07:40:00,0.58485,0.5855,0.58485,0.5849,184800001.0
2009-01-06 07:45:00,0.5849,0.58545,0.58475,0.585,66000000.0
2009-01-06 07:50:00,0.58505,0.586,0.585,0.5856,304000004.0
2009-01-06 07:55:00,0.5856,0.58585,0.5855,0.5856,1378200024.0
2009-01-06 08:00:00,0.58565,0.5863,0.58525,0.5858,425800004.0
2009-01-06 08:05:00,0.5858,0.58685,0.5858,0.58665,73200000.0
2009-01-06 08:10:00,0.58655,0.58675,0.58645,0.58665,36800000.0
2009-01-06 08:15:00,0.58645,0.58695,0.58645,0.58675,62800000.0
2009-01-06 08:20:00,0.58675,0.58675,0.5864,0.5864,35600000.0
2009-01-06 08:25:00,0.5864,0.5866,0.58567,0.58593,131800000.0
2009-01-06 08:30:00,0.586,0.58605,0.58485,0.58605,70600000.0
2009-01-06 08:35:00,0.58519,0.58632,0.58519,0.5859,199200000.0
2009-01-06 08:40:00,0.58575,0.58635,0.58569,0.5863,283599995.0
2009-01-06 08:45:00,0.58625,0.5869,0.58625,0.5869,38600000.0
2009-01-06 08:50:00,0.58695,0.5873,0.58565,0.5862,116000000.0
2009-01-06 08:55:00,0.5862,0.5862,0.5854,0.586,176000000.0
2009-01-06 09:00:00,0.58595,0.58685,0.58435,0.58435,745400000.0
2009-01-06 09:05:00,0.58455,0.5854,0.58455,0.58525,365800000.0
2009-01-06 09:10:00,0.58525,0.58595,0.58525,0.5854,666799982.0
2009-01-06 09:15:00,0.58505,0.5858,0.58505,0.5858,189200000.0
2009-01-06 09:20:00,0.5857,0.5858,0.5848,0.5848,300200001.0
2009-01-06 09:25:00,0.5848,0.5851,0.5848,0.5848,208000000.0
2009-01-06 09:30:00,0.5848,0.585,0.58435,0.5849,578400000.0
2009-01-06 09:35:00,0.58495,0.5851,0.58408,0.58465,185200000.0
2009-01-06 09:40:00,0.5846,0.5846,0.583,0.5834,253200000.0
2009-01-06 09:45:00,0.5834,0.5846,0.583,0.5833,268600000.0
2009-01-06 09:50:00,0.58295,0.58395,0.58265,0.583,433400000.0
2009-01-06 09:55:00,0.58315,0.58315,0.58215,0.58235,425600000.0
2009-01-06 10:00:00,0.5823,0.5828,0.5822,0.5825,551600000.0
2009-01-06 10:05:00,0.5826,0.58315,0.58255,0.58285,148200000.0
2009-01-06 10:10:00,0.5829,0.5829,0.5823,0.5823,447000000.0
2009-01-06 10:15:00,0.5823,0.5823,0.58155,0.58175,427600000.0
2009-01-06 10:20:00,0.5817,0.58225,0.5809,0.58225,521800000.0
2009-01-06 10:25:00,0.58225,0.5825,0.5817,0.5824,534600000.0
2009-01-06 10:30:00,0.5824,0.5829,0.5822,0.5829,414400000.0
2009-01-06 10:35:00,0.58285,0.58295,0.5821,0.5827,762200000.0
2009-01-06 10:40:00,0.5827,0.5828,0.5818,0.58255,734400000.0
2009-01-06 10:45:00,0.5823,0.5824,0.582,0.5823,236800000.0
2009-01-06 10:50:00,0.58245,0.5841,0.5823,0.58305,541400000.0
2009-01-06 10:55:00,0.5834,0.58475,0.58305,0.5846,397600000.0
2009-01-06 11:00:00,0.58465,0.58485,0.5836,0.58465,938200014.0
2009-01-06 11:05:00,0.5847,0.58575,0.5846,0.5854,676400000.0
2009-01-06 11:10:00,0.5855,0.58575,0.5848,0.58515,355799996.0
2009-01-06 11:15:00,0.58515,0.5859,0.5851,0.5855,256900000.0
2009-01-06 11:20:00,0.5855,0.5862,0.5846,0.5861,273100000.0
2009-01-06 11:25:00,0.5861,0.58645,0.58435,0.5853,484600000.0
2009-01-06 11:30:00,0.5854,0.58595,0.5845,0.58555,381200000.0
2009-01-06 11:35:00,0.58565,0.5863,0.58565,0.5861,412600000.0
2009-01-06 11:40:00,0.5863,0.5863,0.58585,0.58595,255800000.0
2009-01-06 11:45:00,0.58595,0.58605,0.58585,0.58585,250800000.0
2009-01-06 11:50:00,0.58585,0.58615,0.58575,0.58585,391400000.0
2009-01-06 11:55:00,0.58585,0.58605,0.585,0.5851,123200000.0
2009-01-06 12:00:00,0.58535,0.58535,0.58415,0.58455,438800000.0
2009-01-06 12:05:00,0.58455,0.5856,0.5843,0.58535,584000000.0
2009-01-06 12:10:00,0.58535,0.58725,0.58525,0.5862,608200000.0
2009-01-06 12:15:00,0.58625,0.58715,0.58605,0.5867,511800000.0
2009-01-06 12:20:00,0.58665,0.58695,0.58595,0.58695,315600000.0
2009-01-06 12:25:00,0.587,0.58795,0.5868,0.5875,523600000.0
2009-01-06 12:30:00,0.5875,0.5876,0.58595,0.5871,709200000.0
2009-01-06 12:35:00,0.58705,0.58705,0.5852,0.5858,755000000.0
2009-01-06 12:40:00,0.58575,0.58655,0.5856,0.5861,516400000.0
2009-01-06 12:45:00,0.5861,0.58625,0.58575,0.5862,68800000.0
2009-01-06 12:50:00,0.58605,0.5875,0.5859,0.58705,384000000.0
2009-01-06 12:55:00,0.58705,0.58725,0.58625,0.5869,596000000.0
2009-01-06 13:00:00,0.5871,0.58725,0.5867,0.5872,292200000.0
2009-01-06 13:05:00,0.5872,0.5877,0.5869,0.5874,433600000.0
2009-01-06 13:10:00,0.5874,0.5874,0.5865,0.5866,338000000.0
2009-01-06 13:15:00,0.5866,0.5866,0.58435,0.5856,498200000.0
2009-01-06 13:20:00,0.5857,0.58675,0.58555,0.58605,1378400000.0
2009-01-06 13:25:00,0.586,0.58645,0.5857,0.58625,728800000.0
2009-01-06 13:30:00,0.5863,0.58685,0.586,0.58685,553600000.0
2009-01-06 13:35:00,0.5868,0.58685,0.58612,0.58655,303600000.0
2009-01-06 13:40:00,0.58655,0.58695,0.58565,0.586,1450400003.0
2009-01-06 13:45:00,0.58595,0.58695,0.5858,0.58665,109200000.0
2009-01-06 13:50:00,0.58665,0.58725,0.58665,0.5869,354000000.0
2009-01-06 13:55:00,0.5869,0.58735,0.58575,0.5865,387800000.0
2009-01-06 14:00:00,0.5865,0.5866,0.58645,0.58645,98800000.0
2009-01-06 14:05:00,0.58645,0.58685,0.5863,0.5868,284400000.0
2009-01-06 14:10:00,0.5868,0.58705,0.58655,0.58685,511200000.0
2009-01-06 14:15:00,0.58685,0.5875,0.5867,0.5874,325600000.0
2009-01-06 14:20:00,0.58755,0.58805,0.58705,0.5872,292600000.0
2009-01-06 14:25:00,0.58715,0.5874,0.58695,0.58715,156400000.0
2009-01-06 14:30:00,0.58705,0.58715,0.5869,0.58715,225400000.0
2009-01-06 14:35:00,0.58715,0.58715,0.58695,0.587,250800000.0
2009-01-06 14:40:00,0.587,0.5872,0.58685,0.58705,281200000.0
2009-01-06 14:45:00,0.58705,0.5871,0.58668,0.58685,148400000.0
2009-01-06 14:50:00,0.58688,0.58765,0.58677,0.5875,292400000.0
2009-01-06 14:55:00,0.5875,0.588,0.58745,0.5875,111200000.0
2009-01-06 15:00:00,0.5875,0.588,0.5874,0.5874,114300000.0
2009-01-06 15:05:00,0.5874,0.58765,0.5874,0.5875,155400000.0
2009-01-06 15:10:00,0.5874,0.5874,0.58675,0.587,236800000.0
2009-01-06 15:15:00,0.5872,0.5872,0.5862,0.58715,202400000.0
2009-01-06 15:20:00,0.58715,0.5877,0.586,0.58755,192400000.0
2009-01-06 15:25:00,0.58775,0.58845,0.58755,0.5882,357200000.0
2009-01-06 15:30:00,0.58786,0.5882,0.58779,0.58795,261700000.0
2009-01-06 15:35:00,0.588,0.58995,0.588,0.58945,572200000.0
2009-01-06 15:40:00,0.58945,0.59115,0.58935,0.5909,448000000.0
2009-01-06 15:45:00,0.5909,0.59095,0.58975,0.5899,316200000.0
2009-01-06 15:50:00,0.59,0.5905,0.5895,0.59025,337000000.0
2009-01-06 15:55:00,0.5902,0.5902,0.5892,0.5898,561300000.0
2009-01-06 16:00:00,0.5898,0.59075,0.58975,0.59,283100000.0
2009-01-06 16:05:00,0.59,0.59055,0.58995,0.5904,240900000.0
2009-01-06 16:10:00,0.5904,0.59095,0.5896,0.5903,354100000.0
2009-01-06 16:15:00,0.59015,0.59075,0.58995,0.59065,641800000.0
2009-01-06 16:20:00,0.59065,0.5911,0.5899,0.59025,411000000.0
2009-01-06 16:25:00,0.59025,0.59065,0.59025,0.59055,300400000.0
2009-01-06 16:30:00,0.59055,0.5913,0.5902,0.591,374700000.0
2009-01-06 16:35:00,0.591,0.591,0.59075,0.591,110500000.0
2009-01-06 16:40:00,0.591,0.59165,0.59045,0.5913,345300000.0
2009-01-06 16:45:00,0.59145,0.5936,0.59135,0.5936,403400000.0
2009-01-06 16:50:00,0.59355,0.59405,0.59285,0.59395,235800000.0
2009-01-06 16:55:00,0.59395,0.59565,0.5939,0.5946,470800000.0
2009-01-06 17:00:00,0.5946,0.59535,0.5929,0.5929,381000000.0
2009-01-06 17:05:00,0.593,0.59335,0.5923,0.59255,342900000.0
2009-01-06 17:10:00,0.5926,0.5931,0.59235,0.59235,173200000.0
2009-01-06 17:15:00,0.5927,0.5928,0.59045,0.59155,475800000.0
2009-01-06 17:20:00,0.59155,0.5916,0.5901,0.5903,615700000.0
2009-01-06 17:25:00,0.5903,0.5911,0.58905,0.59105,663200000.0
2009-01-06 17:30:00,0.59105,0.59105,0.5892,0.5901,708100000.0
2009-01-06 17:35:00,0.59005,0.5912,0.59005,0.5912,452600000.0
2009-01-06 17:40:00,0.5912,0.5912,0.59055,0.59105,324600000.0
2009-01-06 17:45:00,0.59105,0.5916,0.5894,0.5898,372000000.0
2009-01-06 17:50:00,0.58975,0.5904,0.58945,0.5898,443200000.0
2009-01-06 17:55:00,0.58975,0.59105,0.58975,0.59105,394800000.0
2009-01-06 18:00:00,0.59105,0.59105,0.5902,0.5905,372400000.0
2009-01-06 18:05:00,0.5905,0.5913,0.5904,0.5905,293000000.0
2009-01-06 18:10:00,0.5905,0.59175,0.59015,0.59165,313600000.0
2009-01-06 18:15:00,0.59165,0.5925,0.5915,0.5917,553200000.0
2009-01-06 18:20:00,0.59165,0.59275,0.59145,0.59195,308800000.0
2009-01-06 18:25:00,0.5918,0.5919,0.59145,0.59155,276800000.0
2009-01-06 18:30:00,0.5917,0.59275,0.5916,0.59245,798400000.0
2009-01-06 18:35:00,0.5926,0.5936,0.59215,0.5936,413800000.0
2009-01-06 18:40:00,0.59365,0.5944,0.5934,0.59395,343000000.0
2009-01-06 18:45:00,0.59395,0.5944,0.5935,0.5936,193800000.0
2009-01-06 18:50:00,0.59365,0.59485,0.59365,0.59465,76800000.0
2009-01-06 18:55:00,0.5946,0.59475,0.59365,0.5941,368600000.0
2009-01-06 19:00:00,0.5941,0.59425,0.59385,0.59405,233200000.0
2009-01-06 19:05:00,0.5941,0.595,0.59375,0.59475,171800000.0
2009-01-06 19:10:00,0.59475,0.5956,0.59415,0.5955,199800000.0
2009-01-06 19:15:00,0.59545,0.5955,0.59435,0.59445,546599998.0
2009-01-06 19:20:00,0.59435,0.5947,0.59349,0.59455,225000000.0
2009-01-06 19:25:00,0.59455,0.5947,0.59375,0.5947,212400000.0
2009-01-06 19:30:00,0.59455,0.59525,0.59415,0.59455,199400000.0
2009-01-06 19:35:00,0.59455,0.59585,0.59455,0.5958,183800000.0
2009-01-06 19:40:00,0.59565,0.59605,0.5952,0.59595,164800000.0
2009-01-06 19:45:00,0.5961,0.5961,0.59515,0.59545,278600000.0
2009-01-06 19:50:00,0.59545,0.59545,0.59445,0.595,341399999.0
2009-01-06 19:55:00,0.595,0.5953,0.59485,0.59515,82800000.0
2009-01-06 20:00:00,0.5952,0.59645,0.5952,0.59575,361400000.0
2009-01-06 20:05:00,0.59625,0.59635,0.5954,0.5957,267600000.0
2009-01-06 20:10:00,0.5957,0.5957,0.5951,0.59515,99400000.0
2009-01-06 20:15:00,0.5951,0.5953,0.59425,0.5948,223400000.0
2009-01-06 20:20:00,0.5948,0.5954,0.59395,0.59485,225200000.0
2009-01-06 20:25:00,0.595,0.59545,0.5947,0.59545,144200000.0
2009-01-06 20:30:00,0.5953,0.5954,0.59465,0.59515,211200000.0
2009-01-06 20:35:00,0.59515,0.59555,0.59465,0.59555,272600000.0
2009-01-06 20:40:00,0.5954,0.59555,0.5946,0.59555,91200000.0
2009-01-06 20:45:00,0.5956,0.5956,0.59475,0.5951,138200000.0
2009-01-06 20:50:00,0.59505,0.59525,0.59466,0.59515,84400000.0
2009-01-06 20:55:00,0.59454,0.5955,0.59444,0.59475,69200000.0
2009-01-06 21:00:00,0.59485,0.59545,0.59485,0.59493,81700000.0
2009-01-06 21:05:00,0.59565,0.596,0.59535,0.59585,99200000.0
2009-01-06 21:10:00,0.59585,0.5967,0.59585,0.59615,110600000.0
2009-01-06 21:15:00,0.59635,0.5969,0.5959,0.59655,216800000.0
2009-01-06 21:20:00,0.59665,0.59705,0.59635,0.59685,190400000.0
2009-01-06 21:25:00,0.59705,0.5971,0.5967,0.59695,53000000.0
2009-01-06 21:30:00,0.59695,0.59713,0.59655,0.5968,143600000.0
2009-01-06 21:35:00,0.5968,0.5975,0.5965,0.5972,187800000.0
2009-01-06 21:40:00,0.5971,0.5971,0.5964,0.59664,343600000.0
2009-01-06 21:45:00,0.59705,0.5975,0.59665,0.5975,118800000.0
2009-01-06 21:50:00,0.59745,0.5975,0.59682,0.59738,155800000.0
2009-01-06 21:55:00,0.5976,0.59825,0.59745,0.59795,342599986.0
2009-01-06 22:00:00,0.59805,0.5989,0.5975,0.5987,513799987.0
2009-01-06 22:05:00,0.59865,0.59865,0.59755,0.5982,362400001.0
2009-01-06 22:10:00,0.59815,0.5986,0.59815,0.5983,120400000.0
2009-01-06 22:15:00,0.5983,0.5985,0.59825,0.5983,105200000.0
2009-01-06 22:20:00,0.5983,0.5983,0.59765,0.59775,245800000.0
2009-01-06 22:25:00,0.59775,0.59785,0.5971,0.59745,286800000.0
2009-01-06 22:30:00,0.59745,0.59765,0.5967,0.59685,418400000.0
2009-01-06 22:35:00,0.59685,0.59745,0.59675,0.59725,273400000.0
2009-01-06 22:40:00,0.59725,0.5977,0.59693,0.59725,87200000.0
2009-01-06 22:45:00,0.59735,0.5975,0.59675,0.59675,163200000.0
2009-01-06 22:50:00,0.59685,0.5971,0.59631,0.59685,172600002.0
2009-01-06 22:55:00,0.5968,0.59725,0.59626,0.59626,110200000.0
2009-01-06 23:00:00,0.59631,0.5975,0.59621,0.597,117600000.0
2009-01-06 23:05:00,0.597,0.59705,0.59675,0.59705,23100000.0
2009-01-06 23:10:00,0.5971,0.59755,0.59705,0.59715,64000000.0
2009-01-06 23:15:00,0.5972,0.59725,0.5972,0.59725,16200000.0
2009-01-06 23:20:00,0.59658,0.5975,0.59606,0.5968,116400000.0
2009-01-06 23:25:00,0.59695,0.59745,0.59627,0.59632,68000000.0
2009-01-06 23:30:00,0.5972,0.59775,0.59685,0.5975,170000000.0
2009-01-06 23:35:00,0.59745,0.59775,0.59745,0.59755,57800000.0
2009-01-06 23:40:00,0.59745,0.59755,0.59725,0.59755,68600000.0
2009-01-06 23:45:00,0.59755,0.5985,0.59745,0.59804,158400000.0
2009-01-06 23:50:00,0.598,0.5986,0.59767,0.59778,99400000.0
2009-01-06 23:55:00,0.59796,0.599,0.59777,0.59835,75400000.0
2009-01-07 00:00:00,0.59845,0.5986,0.59815,0.5983,78400000.0
2009-01-07 00:05:00,0.5983,0.59855,0.5983,0.5985,28600000.0
2009-01-07 00:10:00,0.5985,0.5985,0.5966,0.59675,358999991.0
2009-01-07 00:15:00,0.5968,0.59705,0.59645,0.59705,149600000.0
2009-01-07 00:20:00,0.59679,0.5971,0.5964,0.59669,125000000.0
2009-01-07 00:25:00,0.59715,0.5974,0.59715,0.5972,73400000.0
2009-01-07 00:30:00,0.5972,0.598,0.5972,0.59795,79600000.0
2009-01-07 00:35:00,0.59795,0.598,0.5974,0.5975,110200000.0
2009-01-07 00:40:00,0.59745,0.59785,0.5973,0.59745,98200000.0
2009-01-07 00:45:00,0.5975,0.5985,0.5975,0.5984,173400000.0
2009-01-07 00:50:00,0.59835,0.5984,0.59755,0.5976,153800000.0
2009-01-07 00:55:00,0.59755,0.59765,0.5974,0.5975,72000000.0
2009-01-07 01:00:00,0.59755,0.598,0.59755,0.5977,115200000.0
2009-01-07 01:05:00,0.5976,0.5979,0.59745,0.59755,147600000.0
2009-01-07 01:10:00,0.59745,0.59775,0.59709,0.59765,94400000.0
2009-01-07 01:15:00,0.59745,0.59795,0.59735,0.5974,120200000.0
2009-01-07 01:20:00,0.59755,0.59755,0.5969,0.597,254000000.0
2009-01-07 01:25:00,0.597,0.597,0.59655,0.597,203000000.0
2009-01-07 01:30:00,0.59695,0.59695,0.596,0.59635,114799999.0
2009-01-07 01:35:00,0.59635,0.5965,0.596,0.5962,73400000.0
2009-01-07 01:40:00,0.5962,0.5964,0.5955,0.59565,112799998.0
2009-01-07 01:45:00,0.5959,0.5963,0.59525,0.5954,247200000.0
2009-01-07 01:50:00,0.5954,0.59625,0.59535,0.5962,531200000.0
2009-01-07 01:55:00,0.596,0.59605,0.59528,0.5959,109200000.0
2009-01-07 02:00:00,0.5959,0.59615,0.5958,0.59595,39200000.0
2009-01-07 02:05:00,0.596,0.596,0.59495,0.5955,268800000.0
2009-01-07 02:10:00,0.5955,0.5956,0.5954,0.5955,117600000.0
2009-01-07 02:15:00,0.5955,0.59565,0.59515,0.5956,188800000.0
2009-01-07 02:20:00,0.5957,0.59605,0.59565,0.5957,73600000.0
2009-01-07 02:25:00,0.5958,0.5962,0.59534,0.59615,184800000.0
2009-01-07 02:30:00,0.59615,0.59655,0.5959,0.59645,175600000.0
2009-01-07 02:35:00,0.5965,0.59715,0.59595,0.5971,177600000.0
2009-01-07 02:40:00,0.5971,0.59805,0.5971,0.59805,133000000.0
2009-01-07 02:45:00,0.59805,0.5982,0.5978,0.5979,51600000.0
2009-01-07 02:50:00,0.5979,0.598,0.59585,0.5967,187399999.0
2009-01-07 02:55:00,0.5967,0.5971,0.5959,0.59665,345000000.0
2009-01-07 03:00:00,0.5965,0.597,0.59635,0.597,265600000.0
2009-01-07 03:05:00,0.5971,0.5971,0.5963,0.597,143400000.0
2009-01-07 03:10:00,0.59705,0.5971,0.59649,0.59685,85400000.0
2009-01-07 03:15:00,0.59685,0.59685,0.5962,0.59645,235400000.0
2009-01-07 03:20:00,0.59635,0.59705,0.5962,0.59695,217400000.0
2009-01-07 03:25:00,0.59695,0.597,0.59675,0.59695,155600000.0
2009-01-07 03:30:00,0.59695,0.5973,0.5968,0.59725,114800000.0
2009-01-07 03:35:00,0.59725,0.59755,0.5972,0.5972,36600000.0
2009-01-07 03:40:00,0.59725,0.59725,0.59675,0.59725,67200000.0
2009-01-07 03:45:00,0.59705,0.59735,0.5965,0.59715,166800001.0
2009-01-07 03:50:00,0.597,0.59708,0.5965,0.597,72200000.0
2009-01-07 03:55:00,0.59695,0.59725,0.5969,0.59725,55400000.0
2009-01-07 04:00:00,0.59725,0.59725,0.5968,0.5968,81600000.0
2009-01-07 04:05:00,0.5968,0.59685,0.59642,0.59662,146600000.0
2009-01-07 04:10:00,0.5968,0.59707,0.59636,0.59652,143000000.0
2009-01-07 04:15:00,0.597,0.59745,0.597,0.5973,98000000.0
2009-01-07 04:20:00,0.59745,0.59745,0.59685,0.59735,98000000.0
2009-01-07 04:25:00,0.59735,0.59735,0.59645,0.59695,90400000.0
2009-01-07 04:30:00,0.59695,0.59715,0.5968,0.59695,126400000.0
2009-01-07 04:35:00,0.59685,0.59735,0.59685,0.59735,84000000.0
2009-01-07 04:40:00,0.59735,0.5974,0.59646,0.59685,80400000.0
2009-01-07 04:45:00,0.5969,0.59715,0.59675,0.59685,101600000.0
2009-01-07 04:50:00,0.59685,0.59705,0.59685,0.59685,193000000.0
2009-01-07 04:55:00,0.59685,0.59715,0.59685,0.59715,88400000.0
2009-01-07 05:00:00,0.5968,0.59715,0.59665,0.59715,47400000.0
2009-01-07 05:05:00,0.59725,0.59755,0.597,0.59735,85000000.0
2009-01-07 05:10:00,0.59735,0.59735,0.59715,0.59735,97000000.0
2009-01-07 05:15:00,0.59735,0.5975,0.5969,0.5969,95200000.0
2009-01-07 05:20:00,0.59745,0.59785,0.59725,0.59755,99400000.0
2009-01-07 05:25:00,0.5972,0.59745,0.59695,0.59745,66000000.0
2009-01-07 05:30:00,0.59745,0.59745,0.59695,0.59705,160400000.0
2009-01-07 05:35:00,0.59705,0.59745,0.59635,0.59705,293200000.0
2009-01-07 05:40:00,0.5969,0.59765,0.5965,0.59745,159400000.0
2009-01-07 05:45:00,0.59745,0.59775,0.59735,0.5977,68200000.0
2009-01-07 05:50:00,0.59715,0.59825,0.59693,0.598,101600000.0
2009-01-07 05:55:00,0.59775,0.59775,0.59685,0.59685,112000000.0
2009-01-07 06:00:00,0.597,0.5974,0.5968,0.59682,72800000.0
2009-01-07 06:05:00,0.597,0.597,0.59601,0.59617,294800000.0
2009-01-07 06:10:00,0.59655,0.59685,0.59655,0.59685,128599999.0
2009-01-07 06:15:00,0.59675,0.59685,0.5962,0.5963,50200000.0
2009-01-07 06:20:00,0.59646,0.59677,0.59619,0.59626,205000000.0
2009-01-07 06:25:00,0.59675,0.59685,0.59675,0.59675,79800000.0
2009-01-07 06:30:00,0.5964,0.59688,0.59624,0.59685,69000000.0
2009-01-07 06:35:00,0.59695,0.59735,0.59649,0.59735,117800000.0
2009-01-07 06:40:00,0.5972,0.59725,0.59667,0.59725,104200000.0
2009-01-07 06:45:00,0.59725,0.59725,0.5969,0.5969,52200000.0
2009-01-07 06:50:00,0.5969,0.59705,0.59685,0.5969,30600000.0
2009-01-07 06:55:00,0.59685,0.59715,0.59648,0.59715,96600000.0
2009-01-07 07:00:00,0.59715,0.5972,0.59637,0.59658,201000000.0
2009-01-07 07:05:00,0.5967,0.59685,0.59645,0.59685,61000000.0
2009-01-07 07:10:00,0.59652,0.59695,0.59645,0.59656,107400000.0
2009-01-07 07:15:00,0.59655,0.5966,0.59645,0.59645,75400000.0
2009-01-07 07:20:00,0.59645,0.59675,0.59604,0.59645,139600000.0
2009-01-07 07:25:00,0.59645,0.59645,0.59586,0.59615,168800000.0
2009-01-07 07:30:00,0.59625,0.59655,0.5942,0.59645,305800000.0
2009-01-07 07:35:00,0.59655,0.5968,0.5955,0.5962,383299998.0
2009-01-07 07:40:00,0.5961,0.5961,0.5953,0.5957,303599997.0
2009-01-07 07:45:00,0.5957,0.596,0.5957,0.596,235799999.0
2009-01-07 07:50:00,0.5958,0.5959,0.59455,0.5951,421199998.0
2009-01-07 07:55:00,0.5951,0.59555,0.59485,0.59525,111800000.0
2009-01-07 08:00:00,0.59545,0.59545,0.59495,0.59535,44200000.0
2009-01-07 08:05:00,0.59535,0.59615,0.5952,0.59605,112200000.0
2009-01-07 08:10:00,0.59605,0.59645,0.59605,0.59635,65200000.0
2009-01-07 08:15:00,0.59635,0.59675,0.5958,0.5966,101800000.0
2009-01-07 08:20:00,0.5966,0.5966,0.5964,0.5965,60800000.0
2009-01-07 08:25:00,0.5965,0.5968,0.5964,0.5968,88000000.0
2009-01-07 08:30:00,0.5968,0.59705,0.59635,0.59705,131600000.0
2009-01-07 08:35:00,0.59705,0.5971,0.5965,0.5965,151799999.0
2009-01-07 08:40:00,0.59621,0.59647,0.59595,0.596,401999996.0
2009-01-07 08:45:00,0.59605,0.59605,0.59525,0.5955,761200000.0
2009-01-07 08:50:00,0.5955,0.5955,0.59525,0.59525,256800000.0
2009-01-07 08:55:00,0.59525,0.59525,0.59295,0.5938,483999999.0
2009-01-07 09:00:00,0.59375,0.59555,0.5934,0.59365,1683099999.0
2009-01-07 09:05:00,0.59365,0.59395,0.59355,0.5937,224200000.0
2009-01-07 09:10:00,0.5937,0.594,0.5934,0.5938,207200000.0
2009-01-07 09:15:00,0.5938,0.59525,0.5938,0.5952,564400000.0
2009-01-07 09:20:00,0.5952,0.5958,0.5951,0.59525,509000000.0
2009-01-07 09:25:00,0.59492,0.597,0.59465,0.597,361800000.0
2009-01-07 09:30:00,0.59695,0.5971,0.59535,0.5962,564000000.0
2009-01-07 09:35:00,0.5963,0.5965,0.59555,0.5957,598399997.0
2009-01-07 09:40:00,0.59565,0.5959,0.59515,0.5954,366800000.0
2009-01-07 09:45:00,0.5954,0.59605,0.59505,0.59595,316200000.0
2009-01-07 09:50:00,0.596,0.59715,0.59595,0.59635,325600000.0
2009-01-07 09:55:00,0.59635,0.5967,0.59535,0.59565,973400000.0
2009-01-07 10:00:00,0.59575,0.596,0.59555,0.59575,417800000.0
2009-01-07 10:05:00,0.59575,0.59595,0.59505,0.59585,316600000.0
2009-01-07 10:10:00,0.59595,0.59595,0.5953,0.5957,370400000.0
2009-01-07 10:15:00,0.5957,0.59585,0.5949,0.59495,587000000.0
2009-01-07 10:20:00,0.59495,0.59505,0.59365,0.5947,538000000.0
2009-01-07 10:25:00,0.59465,0.5949,0.59415,0.5947,351000000.0
2009-01-07 10:30:00,0.5947,0.5951,0.5944,0.5949,712600000.0
2009-01-07 10:35:00,0.5949,0.5955,0.5949,0.5951,357800000.0
2009-01-07 10:40:00,0.5952,0.59575,0.5946,0.5949,444000000.0
2009-01-07 10:45:00,0.5949,0.59545,0.5949,0.59535,461800000.0
2009-01-07 10:50:00,0.5953,0.59585,0.59525,0.5955,480800000.0
2009-01-07 10:55:00,0.5955,0.5958,0.59535,0.59545,336400000.0
2009-01-07 11:00:00,0.59555,0.5959,0.59545,0.59575,327400000.0
2009-01-07 11:05:00,0.5957,0.59735,0.5957,0.5971,835800000.0
2009-01-07 11:10:00,0.59705,0.5972,0.5964,0.5967,841000000.0
2009-01-07 11:15:00,0.5967,0.59695,0.59655,0.59665,443800000.0
2009-01-07 11:20:00,0.59665,0.59665,0.59575,0.5965,408200000.0
2009-01-07 11:25:00,0.59655,0.59655,0.59615,0.59635,555000000.0
2009-01-07 11:30:00,0.59635,0.5971,0.59635,0.59665,573600000.0
2009-01-07 11:35:00,0.59665,0.59745,0.5966,0.59745,247200000.0
2009-01-07 11:40:00,0.59745,0.5975,0.59665,0.5973,369000000.0
2009-01-07 11:45:00,0.5973,0.59745,0.5972,0.59725,911800000.0
2009-01-07 11:50:00,0.5973,0.5974,0.5971,0.5971,761200000.0
2009-01-07 11:55:00,0.5971,0.59715,0.5966,0.59695,997199995.0
2009-01-07 12:00:00,0.5969,0.5971,0.59655,0.59655,243200000.0
2009-01-07 12:05:00,0.59655,0.59685,0.59655,0.5968,205200000.0
2009-01-07 12:10:00,0.5968,0.59695,0.5967,0.59695,399800000.0
2009-01-07 12:15:00,0.59695,0.59715,0.59665,0.59695,434600000.0
2009-01-07 12:20:00,0.597,0.59725,0.59655,0.5966,422800000.0
2009-01-07 12:25:00,0.5966,0.5966,0.5963,0.59635,440200000.0
2009-01-07 12:30:00,0.59635,0.59635,0.5947,0.5955,310200000.0
2009-01-07 12:35:00,0.5955,0.5956,0.5953,0.5953,168600000.0
2009-01-07 12:40:00,0.5953,0.5966,0.5953,0.59625,322800000.0
2009-01-07 12:45:00,0.59625,0.5969,0.59625,0.59655,353000000.0
2009-01-07 12:50:00,0.59665,0.59675,0.59605,0.59655,595800000.0
2009-01-07 12:55:00,0.59655,0.5966,0.59605,0.5964,300000000.0
2009-01-07 13:00:00,0.59635,0.597,0.5963,0.59655,519800000.0
2009-01-07 13:05:00,0.5966,0.5968,0.5959,0.59645,685000000.0
2009-01-07 13:10:00,0.5965,0.59655,0.5961,0.59635,528200000.0
2009-01-07 13:15:00,0.59635,0.5965,0.59625,0.5965,182600000.0
2009-01-07 13:20:00,0.5965,0.59665,0.5961,0.59615,328200000.0
2009-01-07 13:25:00,0.5961,0.5967,0.5961,0.59625,296000001.0
2009-01-07 13:30:00,0.59605,0.59695,0.59595,0.59635,399200000.0
2009-01-07 13:35:00,0.59645,0.59645,0.5954,0.59565,368800000.0
2009-01-07 13:40:00,0.59565,0.59655,0.59555,0.5964,353600000.0
2009-01-07 13:45:00,0.5965,0.59665,0.59585,0.5963,483200000.0
2009-01-07 13:50:00,0.5963,0.5963,0.5958,0.59595,212000000.0
2009-01-07 13:55:00,0.5961,0.5965,0.596,0.5963,456600000.0
2009-01-07 14:00:00,0.5963,0.5965,0.59555,0.5961,215800000.0
2009-01-07 14:05:00,0.5962,0.5965,0.596,0.5962,191400000.0
2009-01-07 14:10:00,0.5962,0.5962,0.5958,0.5959,240600000.0
2009-01-07 14:15:00,0.5959,0.59645,0.5959,0.59625,106800000.0
2009-01-07 14:20:00,0.59615,0.5966,0.59605,0.5963,398600000.0
2009-01-07 14:25:00,0.59625,0.59635,0.596,0.59615,427200000.0
2009-01-07 14:30:00,0.59615,0.5962,0.59575,0.596,422400000.0
2009-01-07 14:35:00,0.596,0.59665,0.59578,0.5966,542600000.0
2009-01-07 14:40:00,0.5966,0.5974,0.59655,0.5966,211200000.0
2009-01-07 14:45:00,0.59636,0.59765,0.59614,0.5975,533600000.0
2009-01-07 14:50:00,0.5975,0.5975,0.59665,0.59705,304800000.0
2009-01-07 14:55:00,0.59705,0.59765,0.59705,0.5975,385200000.0
2009-01-07 15:00:00,0.5975,0.59775,0.59745,0.5977,130000000.0
2009-01-07 15:05:00,0.5977,0.5982,0.59719,0.5982,209000000.0
2009-01-07 15:10:00,0.5983,0.59835,0.598,0.5983,490200000.0
2009-01-07 15:15:00,0.5983,0.5985,0.59755,0.5978,534300000.0
2009-01-07 15:20:00,0.59765,0.5989,0.59765,0.59875,338200000.0
2009-01-07 15:25:00,0.5986,0.59985,0.59855,0.5997,325800000.0
2009-01-07 15:30:00,0.5997,0.6011,0.5986,0.6008,313000000.0
2009-01-07 15:35:00,0.6008,0.6034,0.60035,0.603,570200000.0
2009-01-07 15:40:00,0.603,0.60305,0.60125,0.60155,598500000.0
2009-01-07 15:45:00,0.60155,0.60205,0.601,0.6015,676199998.0
2009-01-07 15:50:00,0.6015,0.6018,0.60105,0.60135,482200000.0
2009-01-07 15:55:00,0.60145,0.6017,0.6003,0.60045,417500000.0
2009-01-07 16:00:00,0.60045,0.6008,0.5992,0.6002,954800006.0
2009-01-07 16:05:00,0.60015,0.6007,0.5998,0.6004,620400000.0
2009-01-07 16:10:00,0.6004,0.6018,0.60035,0.6016,335800000.0
2009-01-07 16:15:00,0.6016,0.6017,0.60065,0.60085,305200000.0
2009-01-07 16:20:00,0.6008,0.6015,0.6004,0.6005,461800000.0
2009-01-07 16:25:00,0.60055,0.60065,0.60015,0.6002,364800000.0
2009-01-07 16:30:00,0.6002,0.6002,0.5986,0.59955,651000000.0
2009-01-07 16:35:00,0.59955,0.59955,0.5994,0.59945,593600000.0
2009-01-07 16:40:00,0.5995,0.6002,0.59945,0.59985,305400000.0
2009-01-07 16:45:00,0.59985,0.6001,0.59975,0.6,99800000.0
2009-01-07 16:50:00,0.6001,0.6006,0.59975,0.6002,258200000.0
2009-01-07 16:55:00,0.6002,0.6003,0.599,0.5994,293400000.0
2009-01-07 17:00:00,0.59945,0.60045,0.5986,0.60045,808200000.0
2009-01-07 17:05:00,0.60045,0.60045,0.59725,0.59865,666000000.0
2009-01-07 17:10:00,0.5987,0.5993,0.59845,0.5987,390900000.0
2009-01-07 17:15:00,0.5986,0.5987,0.59595,0.59645,630000000.0
2009-01-07 17:20:00,0.59645,0.59665,0.59515,0.5953,579600000.0
2009-01-07 17:25:00,0.5951,0.5953,0.5938,0.5946,571800000.0
2009-01-07 17:30:00,0.5946,0.59495,0.5935,0.59495,541400000.0
2009-01-07 17:35:00,0.59495,0.59555,0.5948,0.5952,310600000.0
2009-01-07 17:40:00,0.59515,0.59535,0.59455,0.5953,109200000.0
2009-01-07 17:45:00,0.5953,0.59555,0.5951,0.5954,179200000.0
2009-01-07 17:50:00,0.5954,0.5955,0.595,0.59525,543200000.0
2009-01-07 17:55:00,0.5952,0.5963,0.59445,0.5963,460800000.0
2009-01-07 18:00:00,0.5963,0.59795,0.596,0.59785,362300000.0
2009-01-07 18:05:00,0.59785,0.5986,0.5976,0.5983,367200000.0
2009-01-07 18:10:00,0.5983,0.60105,0.5982,0.5996,616200000.0
2009-01-07 18:15:00,0.59975,0.59975,0.59855,0.5989,640200000.0
2009-01-07 18:20:00,0.59885,0.59905,0.59855,0.59865,373800000.0
2009-01-07 18:25:00,0.59875,0.59935,0.5985,0.59885,577000000.0
2009-01-07 18:30:00,0.59885,0.5994,0.5986,0.59915,652100000.0
2009-01-07 18:35:00,0.59915,0.59915,0.5985,0.5988,226200000.0
2009-01-07 18:40:00,0.59885,0.5995,0.5988,0.599,252200000.0
2009-01-07 18:45:00,0.599,0.59965,0.59885,0.59905,458000000.0
2009-01-07 18:50:00,0.5991,0.60055,0.5991,0.60005,374200000.0
2009-01-07 18:55:00,0.60015,0.60035,0.5995,0.60015,485800000.0
2009-01-07 19:00:00,0.60015,0.6002,0.59735,0.5982,579800000.0
2009-01-07 19:05:00,0.59825,0.59865,0.5981,0.59815,342200000.0
2009-01-07 19:10:00,0.59815,0.59875,0.5981,0.5986,197800000.0
2009-01-07 19:15:00,0.5986,0.59985,0.59807,0.59955,291000000.0
2009-01-07 19:20:00,0.59975,0.59975,0.599,0.5994,209200000.0
2009-01-07 19:25:00,0.5994,0.5994,0.59865,0.59885,156000000.0
2009-01-07 19:30:00,0.5988,0.5992,0.59865,0.59895,267600000.0
2009-01-07 19:35:00,0.59915,0.59925,0.59885,0.59915,151800000.0
2009-01-07 19:40:00,0.59915,0.59935,0.59847,0.59935,173000000.0
2009-01-07 19:45:00,0.59906,0.59955,0.59884,0.59884,62600000.0
2009-01-07 19:50:00,0.59915,0.5992,0.59862,0.59915,89200000.0
2009-01-07 19:55:00,0.59935,0.59935,0.59865,0.59865,70400000.0
2009-01-07 20:00:00,0.59885,0.59885,0.5971,0.5978,423000000.0
2009-01-07 20:05:00,0.5978,0.59835,0.5974,0.59795,293000000.0
2009-01-07 20:10:00,0.59785,0.598,0.59723,0.59742,95200000.0
2009-01-07 20:15:00,0.59785,0.59785,0.59651,0.59674,140600000.0
2009-01-07 20:20:00,0.597,0.59705,0.59649,0.59705,46400000.0
2009-01-07 20:25:00,0.59705,0.5972,0.5968,0.59705,25200000.0
2009-01-07 20:30:00,0.597,0.59705,0.59345,0.5964,220000000.0
2009-01-07 20:35:00,0.5964,0.59685,0.5963,0.5968,47800000.0
2009-01-07 20:40:00,0.5968,0.5968,0.5961,0.5961,227000000.0
2009-01-07 20:45:00,0.5961,0.5961,0.595,0.59535,153800000.0
2009-01-07 20:50:00,0.59555,0.5957,0.59505,0.59505,138800000.0
2009-01-07 20:55:00,0.59505,0.59505,0.5937,0.5937,133000000.0
2009-01-07 21:00:00,0.5936,0.594,0.5935,0.5936,275800000.0
2009-01-07 21:05:00,0.5936,0.5941,0.5934,0.594,219400000.0
2009-01-07 21:10:00,0.59395,0.59415,0.59355,0.5938,42600000.0
2009-01-07 21:15:00,0.5938,0.59415,0.5938,0.59385,145800000.0
2009-01-07 21:20:00,0.59339,0.59385,0.59335,0.59335,77000000.0
2009-01-07 21:25:00,0.59335,0.5937,0.5928,0.59315,256600000.0
2009-01-07 21:30:00,0.5937,0.594,0.5928,0.593,174000000.0
2009-01-07 21:35:00,0.593,0.59365,0.5926,0.5935,230400000.0
2009-01-07 21:40:00,0.5935,0.5937,0.59255,0.59295,157200000.0
2009-01-07 21:45:00,0.593,0.5931,0.5919,0.59255,248800000.0
2009-01-07 21:50:00,0.5925,0.59255,0.5917,0.59185,292000000.0
2009-01-07 21:55:00,0.59185,0.59235,0.59146,0.59176,254000000.0
2009-01-07 22:00:00,0.59195,0.59195,0.5916,0.5919,144800000.0
2009-01-07 22:05:00,0.5917,0.59175,0.59005,0.59025,218200000.0
2009-01-07 22:10:00,0.59025,0.59075,0.58995,0.59025,104800000.0
2009-01-07 22:15:00,0.59025,0.5906,0.5896,0.5898,238200000.0
2009-01-07 22:20:00,0.58975,0.59015,0.5897,0.59005,191000000.0
2009-01-07 22:25:00,0.59005,0.59025,0.58955,0.5901,202800000.0
2009-01-07 22:30:00,0.59005,0.591,0.58995,0.59055,196200000.0
2009-01-07 22:35:00,0.5906,0.59095,0.5905,0.59085,104600000.0
2009-01-07 22:40:00,0.5909,0.591,0.5901,0.5901,186600000.0
2009-01-07 22:45:00,0.5901,0.5908,0.5901,0.59065,120400000.0
2009-01-07 22:50:00,0.59065,0.59065,0.58935,0.58935,109000000.0
2009-01-07 22:55:00,0.5896,0.5902,0.58909,0.5902,86800000.0
2009-01-07 23:00:00,0.5902,0.5905,0.58966,0.59025,261000000.0
2009-01-07 23:05:00,0.5904,0.5905,0.58969,0.59035,139800000.0
2009-01-07 23:10:00,0.59035,0.591,0.59035,0.59085,109200000.0
2009-01-07 23:15:00,0.59085,0.59095,0.5902,0.59075,152600000.0
2009-01-07 23:20:00,0.5909,0.5914,0.59075,0.5914,132200000.0
2009-01-07 23:25:00,0.59125,0.5914,0.59075,0.5913,148000000.0
2009-01-07 23:30:00,0.59092,0.5913,0.59082,0.5913,79600000.0
2009-01-07 23:35:00,0.5912,0.5912,0.59067,0.5909,103000000.0
2009-01-07 23:40:00,0.59115,0.5914,0.591,0.59135,58200000.0
2009-01-07 23:45:00,0.59135,0.592,0.59105,0.592,202800000.0
2009-01-07 23:50:00,0.59215,0.5925,0.59195,0.59195,263200000.0
2009-01-07 23:55:00,0.59195,0.59205,0.59115,0.5913,209400000.0
2009-01-08 00:00:00,0.59125,0.5914,0.5911,0.5912,31000000.0
2009-01-08 00:05:00,0.59105,0.5915,0.59088,0.5914,77200000.0
2009-01-08 00:10:00,0.5914,0.5923,0.5912,0.5919,108600000.0
2009-01-08 00:15:00,0.592,0.592,0.5913,0.5915,310799999.0
2009-01-08 00:20:00,0.5915,0.5918,0.59145,0.59165,66400000.0
2009-01-08 00:25:00,0.59165,0.592,0.59144,0.592,62800000.0
2009-01-08 00:30:00,0.592,0.592,0.59165,0.5917,35400000.0
2009-01-08 00:35:00,0.59165,0.592,0.59123,0.5919,45000000.0
2009-01-08 00:40:00,0.5917,0.59175,0.59098,0.59132,115000000.0
2009-01-08 00:45:00,0.59147,0.5917,0.59104,0.59135,153400000.0
2009-01-08 00:50:00,0.59157,0.5918,0.59128,0.5916,101600000.0
2009-01-08 00:55:00,0.59165,0.59165,0.59095,0.5912,182400000.0
2009-01-08 01:00:00,0.5913,0.5913,0.5905,0.5907,106000000.0
2009-01-08 01:05:00,0.5907,0.5907,0.5899,0.59,314600003.0
2009-01-08 01:10:00,0.59,0.5901,0.58925,0.5896,236599999.0
2009-01-08 01:15:00,0.5897,0.58995,0.58955,0.58975,117800000.0
2009-01-08 01:20:00,0.58985,0.5901,0.58951,0.58985,107400000.0
2009-01-08 01:25:00,0.59,0.59,0.58945,0.5897,156000000.0
2009-01-08 01:30:00,0.5895,0.59035,0.58935,0.5894,140200000.0
2009-01-08 01:35:00,0.5894,0.5894,0.58825,0.58865,102800000.0
2009-01-08 01:40:00,0.58865,0.5887,0.58835,0.58855,108600000.0
2009-01-08 01:45:00,0.5885,0.5885,0.588,0.5882,74600000.0
2009-01-08 01:50:00,0.5882,0.5886,0.5881,0.5886,78400000.0
2009-01-08 01:55:00,0.5886,0.58885,0.58805,0.5884,141000000.0
2009-01-08 02:00:00,0.58855,0.58855,0.588,0.58835,168000000.0
2009-01-08 02:05:00,0.58835,0.58875,0.5881,0.5884,118400000.0
2009-01-08 02:10:00,0.58835,0.5886,0.588,0.5886,115600000.0
2009-01-08 02:15:00,0.58815,0.58905,0.58792,0.58895,198800000.0
2009-01-08 02:20:00,0.58895,0.589,0.5886,0.589,80600000.0
2009-01-08 02:25:00,0.589,0.58915,0.58857,0.5888,69200000.0
2009-01-08 02:30:00,0.58845,0.5885,0.58725,0.5879,415200000.0
2009-01-08 02:35:00,0.5879,0.5881,0.58625,0.58685,201700000.0
2009-01-08 02:40:00,0.58705,0.58715,0.58565,0.58615,187200000.0
2009-01-08 02:45:00,0.58635,0.5867,0.58605,0.5861,104000000.0
2009-01-08 02:50:00,0.5866,0.5867,0.5859,0.58655,72200000.0
2009-01-08 02:55:00,0.58615,0.5868,0.58615,0.5867,77800000.0
2009-01-08 03:00:00,0.5867,0.5867,0.5861,0.5864,72600000.0
2009-01-08 03:05:00,0.58602,0.5871,0.58581,0.58705,104400000.0
2009-01-08 03:10:00,0.587,0.58705,0.58595,0.5864,170400000.0
2009-01-08 03:15:00,0.5864,0.58685,0.58614,0.58665,64400000.0
2009-01-08 03:20:00,0.58665,0.58685,0.58603,0.58665,58600000.0
2009-01-08 03:25:00,0.58685,0.58695,0.58665,0.5868,86600000.0
2009-01-08 03:30:00,0.5868,0.5875,0.5867,0.58695,131800000.0
2009-01-08 03:35:00,0.5869,0.58755,0.58653,0.587,84000000.0
2009-01-08 03:40:00,0.58677,0.58775,0.58667,0.5876,74600000.0
2009-01-08 03:45:00,0.58765,0.58765,0.58625,0.587,136400000.0
2009-01-08 03:50:00,0.5872,0.5873,0.58627,0.5873,97400000.0
2009-01-08 03:55:00,0.58687,0.5874,0.5865,0.5871,133000000.0
2009-01-08 04:00:00,0.58705,0.5871,0.5866,0.5867,62200000.0
2009-01-08 04:05:00,0.5868,0.5871,0.5867,0.5871,72200000.0
2009-01-08 04:10:00,0.58678,0.5871,0.58649,0.58685,55600000.0
2009-01-08 04:15:00,0.58685,0.587,0.58505,0.58535,295000000.0
2009-01-08 04:20:00,0.58565,0.58565,0.58435,0.5846,233200000.0
2009-01-08 04:25:00,0.5846,0.5853,0.5846,0.5852,150600000.0
2009-01-08 04:30:00,0.58545,0.5865,0.58535,0.58645,252200000.0
2009-01-08 04:35:00,0.58645,0.5865,0.58545,0.5858,182600000.0
2009-01-08 04:40:00,0.5858,0.5858,0.58505,0.5852,154200000.0
2009-01-08 04:45:00,0.5852,0.58555,0.5851,0.58545,101000000.0
2009-01-08 04:50:00,0.5855,0.58565,0.58535,0.58565,89400000.0
2009-01-08 04:55:00,0.5853,0.58535,0.5852,0.5852,56400000.0
2009-01-08 05:00:00,0.5852,0.5852,0.58465,0.58495,125600000.0
2009-01-08 05:05:00,0.58495,0.5851,0.58459,0.58488,77000000.0
2009-01-08 05:10:00,0.58484,0.58585,0.58484,0.58505,205400000.0
2009-01-08 05:15:00,0.58505,0.58505,0.58505,0.58505,58000000.0
2009-01-08 05:20:00,0.58505,0.58525,0.58505,0.58505,102000000.0
2009-01-08 05:25:00,0.58505,0.58505,0.58456,0.58505,70800000.0
2009-01-08 05:30:00,0.58505,0.5851,0.5834,0.58435,206600000.0
2009-01-08 05:35:00,0.5845,0.5847,0.5839,0.5843,152400000.0
2009-01-08 05:40:00,0.58387,0.58495,0.58387,0.58445,121400000.0
2009-01-08 05:45:00,0.5844,0.5844,0.5834,0.58425,79000000.0
2009-01-08 05:50:00,0.5843,0.58445,0.5837,0.58445,121000000.0
2009-01-08 05:55:00,0.58377,0.5854,0.58365,0.5854,152200000.0
2009-01-08 06:00:00,0.58535,0.5855,0.58535,0.58535,58000000.0
2009-01-08 06:05:00,0.58535,0.5857,0.58535,0.58545,74000000.0
2009-01-08 06:10:00,0.58545,0.5861,0.5854,0.58595,104400000.0
2009-01-08 06:15:00,0.58595,0.58615,0.58555,0.586,223600001.0
2009-01-08 06:20:00,0.586,0.58625,0.58545,0.58585,282999992.0
2009-01-08 06:25:00,0.5859,0.5859,0.58525,0.5856,159000000.0
2009-01-08 06:30:00,0.58595,0.58645,0.5859,0.5862,189000000.0
2009-01-08 06:35:00,0.58615,0.58615,0.58485,0.58515,231200000.0
2009-01-08 06:40:00,0.58515,0.58625,0.5851,0.58615,151600000.0
2009-01-08 06:45:00,0.58615,0.5864,0.5857,0.58595,79600000.0
2009-01-08 06:50:00,0.586,0.58645,0.586,0.58615,47600000.0
2009-01-08 06:55:00,0.5863,0.58665,0.58579,0.58579,58800000.0
2009-01-08 07:00:00,0.58615,0.5862,0.58575,0.58585,97000000.0
2009-01-08 07:05:00,0.58585,0.58635,0.58585,0.58625,68000000.0
2009-01-08 07:10:00,0.58635,0.5864,0.5858,0.58595,48800000.0
2009-01-08 07:15:00,0.58595,0.5862,0.58541,0.58567,126600000.0
2009-01-08 07:20:00,0.58625,0.5865,0.5861,0.5865,46400000.0
2009-01-08 07:25:00,0.5866,0.5869,0.586,0.58675,122200000.0
2009-01-08 07:30:00,0.5867,0.5871,0.58598,0.5867,123200000.0
2009-01-08 07:35:00,0.5867,0.587,0.5861,0.5868,60000000.0
2009-01-08 07:40:00,0.5868,0.5868,0.58655,0.58655,60000000.0
2009-01-08 07:45:00,0.58624,0.58665,0.58608,0.58665,101000000.0
2009-01-08 07:50:00,0.58675,0.5868,0.58575,0.58605,67800000.0
2009-01-08 07:55:00,0.58605,0.58605,0.5859,0.586,85600000.0
2009-01-08 08:00:00,0.58595,0.58645,0.58585,0.5863,106800000.0
2009-01-08 08:05:00,0.58625,0.5864,0.5858,0.5859,196200000.0
2009-01-08 08:10:00,0.58585,0.5861,0.5858,0.5861,99200000.0
2009-01-08 08:15:00,0.58575,0.5864,0.58555,0.58605,288600000.0
2009-01-08 08:20:00,0.5861,0.58655,0.5846,0.58565,362400000.0
2009-01-08 08:25:00,0.5861,0.58665,0.586,0.58655,177800000.0
2009-01-08 08:30:00,0.58655,0.5866,0.58605,0.5864,244000000.0
2009-01-08 08:35:00,0.58635,0.58745,0.58635,0.58705,199800000.0
2009-01-08 08:40:00,0.58715,0.58795,0.58715,0.58735,150000000.0
2009-01-08 08:45:00,0.58708,0.58775,0.58704,0.58725,287000000.0
2009-01-08 08:50:00,0.58735,0.58752,0.58686,0.58715,421400001.0
2009-01-08 08:55:00,0.58735,0.5877,0.5868,0.58755,646800002.0
2009-01-08 09:00:00,0.58755,0.58755,0.58665,0.5871,259800000.0
2009-01-08 09:05:00,0.58715,0.5873,0.5865,0.58685,295400000.0
2009-01-08 09:10:00,0.587,0.588,0.58665,0.5878,675200000.0
2009-01-08 09:15:00,0.58815,0.5882,0.58745,0.58805,910600025.0
2009-01-08 09:20:00,0.5881,0.5884,0.58755,0.58775,336800000.0
2009-01-08 09:25:00,0.5878,0.58815,0.58686,0.58785,429600000.0
2009-01-08 09:30:00,0.58785,0.58795,0.586,0.58675,722600000.0
2009-01-08 09:35:00,0.5867,0.5867,0.58565,0.58615,516200002.0
2009-01-08 09:40:00,0.58615,0.5864,0.5853,0.5858,420000000.0
2009-01-08 09:45:00,0.586,0.5872,0.58565,0.58675,492400000.0
2009-01-08 09:50:00,0.5867,0.5869,0.5834,0.5835,771199997.0
2009-01-08 09:55:00,0.5835,0.5835,0.5824,0.5831,659800000.0
2009-01-08 10:00:00,0.5831,0.5832,0.58115,0.5816,532400000.0
2009-01-08 10:05:00,0.5816,0.5834,0.58155,0.58215,703000000.0
2009-01-08 10:10:00,0.58215,0.58305,0.582,0.58295,633600000.0
2009-01-08 10:15:00,0.583,0.58385,0.5826,0.58315,898000000.0
2009-01-08 10:20:00,0.58325,0.5834,0.5825,0.58315,428200000.0
2009-01-08 10:25:00,0.5831,0.5838,0.58305,0.5835,486200000.0
2009-01-08 10:30:00,0.58345,0.58505,0.58345,0.5847,566099999.0
2009-01-08 10:35:00,0.5847,0.5853,0.5835,0.5844,1056600000.0
2009-01-08 10:40:00,0.5844,0.58545,0.58405,0.5854,783400000.0
2009-01-08 10:45:00,0.5854,0.5862,0.5853,0.58565,562600000.0
2009-01-08 10:50:00,0.58565,0.5859,0.585,0.58545,657600000.0
2009-01-08 10:55:00,0.58565,0.58565,0.5846,0.58465,587000000.0
2009-01-08 11:00:00,0.5846,0.5854,0.58445,0.5852,660200000.0
2009-01-08 11:05:00,0.5852,0.58595,0.58505,0.58575,575800000.0
2009-01-08 11:10:00,0.5857,0.58605,0.5857,0.58605,254200000.0
2009-01-08 11:15:00,0.58595,0.5861,0.58595,0.58595,212400000.0
2009-01-08 11:20:00,0.58595,0.58775,0.58595,0.5866,557400000.0
2009-01-08 11:25:00,0.58665,0.58785,0.58665,0.58695,604800000.0
2009-01-08 11:30:00,0.587,0.5879,0.5869,0.5875,432000000.0
2009-01-08 11:35:00,0.58745,0.5878,0.58745,0.5876,102600000.0
2009-01-08 11:40:00,0.5877,0.5877,0.58735,0.5874,278200000.0
2009-01-08 11:45:00,0.58745,0.5885,0.58745,0.58785,546800000.0
2009-01-08 11:50:00,0.58795,0.58805,0.5876,0.5879,482800000.0
2009-01-08 11:55:00,0.5879,0.58875,0.5877,0.588,468000000.0
2009-01-08 12:00:00,0.588,0.5884,0.58775,0.58805,545200000.0
2009-01-08 12:05:00,0.58805,0.5881,0.58745,0.58765,335800000.0
2009-01-08 12:10:00,0.58755,0.588,0.58735,0.5875,663000000.0
2009-01-08 12:15:00,0.58745,0.5881,0.58745,0.5878,308000000.0
2009-01-08 12:20:00,0.5878,0.58795,0.587,0.58765,527600000.0
2009-01-08 12:25:00,0.58765,0.5879,0.58765,0.5878,251400000.0
2009-01-08 12:30:00,0.5877,0.58785,0.5875,0.58765,354200000.0
2009-01-08 12:35:00,0.5878,0.58825,0.5877,0.5878,176400000.0
2009-01-08 12:40:00,0.5878,0.5894,0.58775,0.58815,559599999.0
2009-01-08 12:45:00,0.5884,0.5889,0.5882,0.58835,198600000.0
2009-01-08 12:50:00,0.58835,0.58875,0.58785,0.58815,254800000.0
2009-01-08 12:55:00,0.58815,0.5884,0.5877,0.58785,317400000.0
2009-01-08 13:00:00,0.588,0.5885,0.588,0.58845,89400000.0
2009-01-08 13:05:00,0.58845,0.58875,0.58685,0.5874,309000000.0
2009-01-08 13:10:00,0.5874,0.58765,0.58685,0.5872,470200000.0
2009-01-08 13:15:00,0.58725,0.58755,0.5868,0.587,176400000.0
2009-01-08 13:20:00,0.5871,0.5872,0.58655,0.58675,58600000.0
2009-01-08 13:25:00,0.58675,0.58715,0.58675,0.58705,192200000.0
2009-01-08 13:30:00,0.58725,0.5875,0.58675,0.58685,339600000.0
2009-01-08 13:35:00,0.5869,0.5876,0.58675,0.58755,258000000.0
2009-01-08 13:40:00,0.5874,0.58775,0.58712,0.5877,179600000.0
2009-01-08 13:45:00,0.5876,0.5876,0.587,0.58703,100400000.0
2009-01-08 13:50:00,0.58707,0.5881,0.58695,0.5878,423400000.0
2009-01-08 13:55:00,0.5878,0.5882,0.5878,0.5881,190800000.0
2009-01-08 14:00:00,0.5883,0.58845,0.5876,0.5877,198400000.0
2009-01-08 14:05:00,0.5877,0.5884,0.5877,0.5883,82400000.0
2009-01-08 14:10:00,0.58825,0.5883,0.5878,0.5878,295800000.0
2009-01-08 14:15:00,0.5878,0.58895,0.58765,0.58885,362800000.0
2009-01-08 14:20:00,0.58885,0.5889,0.58855,0.58885,310800000.0
2009-01-08 14:25:00,0.58885,0.5907,0.5886,0.5901,1136200000.0
2009-01-08 14:30:00,0.5901,0.59025,0.58925,0.58995,688399999.0
2009-01-08 14:35:00,0.59,0.5902,0.58985,0.5902,248800000.0
2009-01-08 14:40:00,0.59015,0.5907,0.59015,0.59045,386600000.0
2009-01-08 14:45:00,0.59045,0.59045,0.58925,0.5901,636800000.0
2009-01-08 14:50:00,0.5901,0.5906,0.5892,0.5892,304800000.0
2009-01-08 14:55:00,0.58935,0.59025,0.58915,0.5894,357000000.0
2009-01-08 15:00:00,0.5894,0.58955,0.5889,0.5894,581400000.0
2009-01-08 15:05:00,0.58945,0.5899,0.58935,0.5897,330400000.0
2009-01-08 15:10:00,0.5897,0.58975,0.589,0.589,283200000.0
2009-01-08 15:15:00,0.589,0.58915,0.5884,0.5887,551800000.0
2009-01-08 15:20:00,0.5887,0.5893,0.58845,0.58895,241800000.0
2009-01-08 15:25:00,0.58895,0.58915,0.58775,0.5879,580600000.0
2009-01-08 15:30:00,0.5879,0.59055,0.5869,0.59035,600800000.0
2009-01-08 15:35:00,0.5904,0.5905,0.58935,0.5904,451000000.0
2009-01-08 15:40:00,0.59045,0.59305,0.59045,0.5926,746000000.0
2009-01-08 15:45:00,0.5926,0.59355,0.5924,0.59315,441600000.0
2009-01-08 15:50:00,0.59315,0.5951,0.59305,0.59465,536000000.0
2009-01-08 15:55:00,0.59465,0.595,0.594,0.594,314600000.0
2009-01-08 16:00:00,0.59405,0.5942,0.59245,0.59405,512200000.0
2009-01-08 16:05:00,0.594,0.59585,0.5938,0.595,611800000.0
2009-01-08 16:10:00,0.5951,0.596,0.5947,0.59515,591200000.0
2009-01-08 16:15:00,0.5948,0.59555,0.59465,0.5948,537200000.0
2009-01-08 16:20:00,0.59475,0.59475,0.59165,0.59165,611000000.0
2009-01-08 16:25:00,0.59165,0.59275,0.59155,0.59205,383400000.0
2009-01-08 16:30:00,0.59205,0.59245,0.59055,0.59175,438300000.0
2009-01-08 16:35:00,0.5917,0.5931,0.5915,0.59255,512800000.0
2009-01-08 16:40:00,0.59255,0.5926,0.5913,0.59215,403400000.0
2009-01-08 16:45:00,0.59215,0.5934,0.59205,0.59305,776900000.0
2009-01-08 16:50:00,0.5931,0.59325,0.59245,0.59245,646600000.0
2009-01-08 16:55:00,0.5924,0.5933,0.5915,0.59235,541400000.0
2009-01-08 17:00:00,0.59225,0.59285,0.5918,0.5921,518000000.0
2009-01-08 17:05:00,0.59215,0.5934,0.59195,0.5931,308200000.0
2009-01-08 17:10:00,0.5932,0.5943,0.593,0.5932,619800000.0
2009-01-08 17:15:00,0.59355,0.59395,0.5929,0.593,453400000.0
2009-01-08 17:20:00,0.59295,0.59345,0.59245,0.5925,416400000.0
2009-01-08 17:25:00,0.5925,0.5927,0.59245,0.5925,292400000.0
2009-01-08 17:30:00,0.59255,0.59265,0.5897,0.5918,476600000.0
2009-01-08 17:35:00,0.5918,0.5934,0.5915,0.59325,681600000.0
2009-01-08 17:40:00,0.59325,0.59445,0.59315,0.59425,386800000.0
2009-01-08 17:45:00,0.59397,0.59455,0.5938,0.59405,183000000.0
2009-01-08 17:50:00,0.59405,0.59465,0.59405,0.5945,139600000.0
2009-01-08 17:55:00,0.59455,0.59455,0.59395,0.59395,236600000.0
2009-01-08 18:00:00,0.59395,0.5944,0.59295,0.59425,531200000.0
2009-01-08 18:05:00,0.59425,0.5952,0.594,0.59425,527400000.0
2009-01-08 18:10:00,0.59425,0.5943,0.59395,0.59415,317600000.0
2009-01-08 18:15:00,0.59415,0.5942,0.59355,0.5937,398000000.0
2009-01-08 18:20:00,0.5937,0.59395,0.5929,0.5934,438400000.0
2009-01-08 18:25:00,0.59375,0.59375,0.5916,0.5919,417000000.0
2009-01-08 18:30:00,0.59205,0.5927,0.59195,0.592,237200000.0
2009-01-08 18:35:00,0.592,0.592,0.5915,0.5915,336600000.0
2009-01-08 18:40:00,0.59147,0.5927,0.59134,0.59255,497000000.0
2009-01-08 18:45:00,0.5926,0.5928,0.59205,0.5928,673800000.0
2009-01-08 18:50:00,0.59275,0.59295,0.5914,0.5924,511400000.0
2009-01-08 18:55:00,0.5924,0.5924,0.59145,0.5922,406200000.0
2009-01-08 19:00:00,0.59215,0.59225,0.59175,0.59215,155400000.0
2009-01-08 19:05:00,0.59215,0.5929,0.59215,0.59275,135600000.0
2009-01-08 19:10:00,0.59275,0.59345,0.5922,0.59335,144600000.0
2009-01-08 19:15:00,0.59345,0.59425,0.5932,0.59375,192400000.0
2009-01-08 19:20:00,0.59395,0.59415,0.5934,0.5934,256000000.0
2009-01-08 19:25:00,0.5936,0.59395,0.59345,0.59375,130400000.0
2009-01-08 19:30:00,0.59375,0.59395,0.5935,0.5935,59000000.0
2009-01-08 19:35:00,0.59345,0.59375,0.59309,0.59375,55400000.0
2009-01-08 19:40:00,0.59375,0.59415,0.59343,0.59383,116400000.0
2009-01-08 19:45:00,0.59396,0.5943,0.59365,0.59389,146800000.0
2009-01-08 19:50:00,0.59425,0.5945,0.5936,0.5945,281800000.0
2009-01-08 19:55:00,0.59495,0.59565,0.59445,0.59445,211600000.0
2009-01-08 20:00:00,0.59435,0.59445,0.59388,0.59425,409600005.0
2009-01-08 20:05:00,0.5943,0.5943,0.59327,0.59345,151800000.0
2009-01-08 20:10:00,0.59365,0.59375,0.5933,0.5933,134400000.0
2009-01-08 20:15:00,0.59335,0.5934,0.593,0.593,174800000.0
2009-01-08 20:20:00,0.59266,0.59347,0.59257,0.5928,144400000.0
2009-01-08 20:25:00,0.59275,0.5928,0.5923,0.59265,75600000.0
2009-01-08 20:30:00,0.5928,0.59305,0.59198,0.5927,156000000.0
2009-01-08 20:35:00,0.5927,0.5928,0.59255,0.59265,250200000.0
2009-01-08 20:40:00,0.5927,0.5929,0.59205,0.5926,85200000.0
2009-01-08 20:45:00,0.59265,0.59335,0.59265,0.59335,53600000.0
2009-01-08 20:50:00,0.59325,0.59335,0.59258,0.59258,211399999.0
2009-01-08 20:55:00,0.59269,0.59315,0.5926,0.5927,162400000.0
2009-01-08 21:00:00,0.59267,0.59315,0.5926,0.59315,76200000.0
2009-01-08 21:05:00,0.59302,0.59375,0.59278,0.59375,51600000.0
2009-01-08 21:10:00,0.59375,0.59385,0.59313,0.59375,115200000.0
2009-01-08 21:15:00,0.59385,0.59385,0.59339,0.5937,44600000.0
2009-01-08 21:20:00,0.59364,0.59415,0.59352,0.59395,77400000.0
2009-01-08 21:25:00,0.59349,0.59399,0.59346,0.59395,194600000.0
2009-01-08 21:30:00,0.59395,0.59415,0.59355,0.59355,134000000.0
2009-01-08 21:35:00,0.59365,0.59365,0.59328,0.59331,185800000.0
2009-01-08 21:40:00,0.59352,0.59365,0.59304,0.59365,344000000.0
2009-01-08 21:45:00,0.5936,0.59415,0.59349,0.59405,70000000.0
2009-01-08 21:50:00,0.59405,0.5952,0.59405,0.5946,171600000.0
2009-01-08 21:55:00,0.5946,0.59565,0.59365,0.5941,312000000.0
2009-01-08 22:00:00,0.59415,0.5952,0.59415,0.5951,174800000.0
2009-01-08 22:05:00,0.5951,0.59555,0.59395,0.5947,165800000.0
2009-01-08 22:10:00,0.5947,0.5947,0.5943,0.5947,146600000.0
2009-01-08 22:15:00,0.59465,0.59465,0.59295,0.5936,286200000.0
2009-01-08 22:20:00,0.59365,0.59395,0.5931,0.59395,206600000.0
2009-01-08 22:25:00,0.59395,0.59445,0.59375,0.59415,106600000.0
2009-01-08 22:30:00,0.5942,0.59445,0.5929,0.5933,100200000.0
2009-01-08 22:35:00,0.5933,0.59335,0.59305,0.59325,97400000.0
2009-01-08 22:40:00,0.59293,0.59365,0.59293,0.59365,98200000.0
2009-01-08 22:45:00,0.59365,0.5947,0.59335,0.5946,214200000.0
2009-01-08 22:50:00,0.5946,0.59515,0.5942,0.59515,259400000.0
2009-01-08 22:55:00,0.59515,0.59615,0.59496,0.59605,105000000.0
2009-01-08 23:00:00,0.5961,0.59635,0.5961,0.5962,162400000.0
2009-01-08 23:05:00,0.59615,0.5963,0.59545,0.596,241400000.0
2009-01-08 23:10:00,0.5961,0.59615,0.59568,0.596,105600000.0
2009-01-08 23:15:00,0.59533,0.5962,0.59533,0.5962,58600000.0
2009-01-08 23:20:00,0.5962,0.5962,0.59554,0.59595,93800000.0
2009-01-08 23:25:00,0.5959,0.5964,0.5958,0.59595,120000000.0
2009-01-08 23:30:00,0.59566,0.59635,0.5956,0.59605,236000000.0
2009-01-08 23:35:00,0.59615,0.59615,0.5955,0.59555,112400000.0
2009-01-08 23:40:00,0.5951,0.5958,0.59505,0.59555,139600000.0
2009-01-08 23:45:00,0.5955,0.59615,0.5955,0.59615,37200000.0
2009-01-08 23:50:00,0.59615,0.5966,0.59595,0.59625,191400000.0
2009-01-08 23:55:00,0.59625,0.5964,0.5951,0.5959,216400000.0
2009-01-09 00:00:00,0.5961,0.5961,0.5943,0.59565,39200000.0
2009-01-09 00:05:00,0.59505,0.5958,0.59495,0.5951,99400000.0
2009-01-09 00:10:00,0.595,0.59575,0.595,0.5954,156400000.0
2009-01-09 00:15:00,0.5954,0.5954,0.59432,0.5944,85200000.0
2009-01-09 00:20:00,0.5948,0.5952,0.5948,0.59495,49200000.0
2009-01-09 00:25:00,0.59509,0.5955,0.59451,0.5953,131200000.0
2009-01-09 00:30:00,0.59475,0.5949,0.59445,0.5949,49000000.0
2009-01-09 00:35:00,0.59464,0.59475,0.59425,0.59475,68200000.0
2009-01-09 00:40:00,0.59471,0.5949,0.59365,0.594,93000000.0
2009-01-09 00:45:00,0.59365,0.59465,0.59335,0.59405,136800000.0
2009-01-09 00:50:00,0.5941,0.5943,0.5938,0.5938,72800000.0
2009-01-09 00:55:00,0.59378,0.5943,0.59345,0.59365,129000000.0
2009-01-09 01:00:00,0.59365,0.59435,0.5935,0.5939,105400000.0
2009-01-09 01:05:00,0.5939,0.59395,0.59335,0.5938,83400000.0
2009-01-09 01:10:00,0.5936,0.59405,0.5936,0.594,57200000.0
2009-01-09 01:15:00,0.594,0.5942,0.5935,0.5938,143000000.0
2009-01-09 01:20:00,0.5938,0.5946,0.59375,0.5946,126400000.0
2009-01-09 01:25:00,0.5946,0.5946,0.59362,0.59368,43800000.0
2009-01-09 01:30:00,0.59373,0.5945,0.59358,0.5945,80200000.0
2009-01-09 01:35:00,0.59465,0.5956,0.5946,0.59465,76600000.0
2009-01-09 01:40:00,0.5946,0.5946,0.5943,0.59445,28600000.0
2009-01-09 01:45:00,0.5945,0.5947,0.5937,0.59395,135800000.0
2009-01-09 01:50:00,0.59375,0.594,0.59375,0.5938,81600000.0
2009-01-09 01:55:00,0.594,0.59425,0.59325,0.5941,119000000.0
2009-01-09 02:00:00,0.5941,0.5941,0.59323,0.59352,80600000.0
2009-01-09 02:05:00,0.59395,0.59395,0.5934,0.5936,168800000.0
2009-01-09 02:10:00,0.5937,0.5939,0.5933,0.59385,133000000.0
2009-01-09 02:15:00,0.59385,0.5943,0.59312,0.59327,266200000.0
2009-01-09 02:20:00,0.5935,0.59385,0.59305,0.5935,380800000.0
2009-01-09 02:25:00,0.5935,0.5938,0.5923,0.59365,206200000.0
2009-01-09 02:30:00,0.59365,0.59365,0.59265,0.5927,340600000.0
2009-01-09 02:35:00,0.59265,0.59275,0.59191,0.59243,277400000.0
2009-01-09 02:40:00,0.5927,0.59315,0.5926,0.59295,159200000.0
2009-01-09 02:45:00,0.593,0.59305,0.59245,0.5926,190600000.0
2009-01-09 02:50:00,0.59265,0.59335,0.59245,0.5929,293800000.0
2009-01-09 02:55:00,0.5929,0.59325,0.5926,0.59325,60600000.0
2009-01-09 03:00:00,0.59287,0.59325,0.59262,0.5927,198800000.0
2009-01-09 03:05:00,0.59241,0.5927,0.5919,0.5924,165000000.0
2009-01-09 03:10:00,0.5923,0.5923,0.59165,0.59205,120400000.0
2009-01-09 03:15:00,0.59215,0.5922,0.59147,0.59169,85000000.0
2009-01-09 03:20:00,0.5922,0.5922,0.59085,0.59105,217600001.0
2009-01-09 03:25:00,0.59095,0.59135,0.59095,0.59135,130200000.0
2009-01-09 03:30:00,0.5915,0.59175,0.59093,0.59165,147400000.0
2009-01-09 03:35:00,0.5918,0.5918,0.591,0.5911,320400000.0
2009-01-09 03:40:00,0.5911,0.5912,0.5905,0.591,159200000.0
2009-01-09 03:45:00,0.591,0.5914,0.59024,0.59135,200999995.0
2009-01-09 03:50:00,0.59135,0.5916,0.5909,0.5915,176000000.0
2009-01-09 03:55:00,0.5914,0.5915,0.59095,0.59125,221600000.0
2009-01-09 04:00:00,0.59125,0.59165,0.59105,0.59105,296400000.0
2009-01-09 04:05:00,0.59125,0.59245,0.5911,0.5917,336600000.0
2009-01-09 04:10:00,0.5915,0.5917,0.5913,0.5917,57200000.0
2009-01-09 04:15:00,0.5917,0.59215,0.59155,0.5921,93400000.0
2009-01-09 04:20:00,0.592,0.5921,0.5917,0.59195,62400000.0
2009-01-09 04:25:00,0.592,0.59315,0.592,0.59295,108800000.0
2009-01-09 04:30:00,0.593,0.5936,0.593,0.5934,83000000.0
2009-01-09 04:35:00,0.59335,0.59335,0.59251,0.5928,76400000.0
2009-01-09 04:40:00,0.59285,0.5932,0.59245,0.59245,137200000.0
2009-01-09 04:45:00,0.5925,0.5928,0.59235,0.59265,58400000.0
2009-01-09 04:50:00,0.5927,0.5927,0.59195,0.59209,127600000.0
2009-01-09 04:55:00,0.59245,0.59265,0.59194,0.5924,78200000.0
2009-01-09 05:00:00,0.59205,0.5925,0.59195,0.59205,129400000.0
2009-01-09 05:05:00,0.59205,0.59255,0.59191,0.5925,103000000.0
2009-01-09 05:10:00,0.5925,0.59325,0.59245,0.59245,100800000.0
2009-01-09 05:15:00,0.5926,0.5926,0.59245,0.59245,21400000.0
2009-01-09 05:20:00,0.59203,0.59255,0.59186,0.59245,211000001.0
2009-01-09 05:25:00,0.59245,0.5928,0.5907,0.5913,328400000.0
2009-01-09 05:30:00,0.59115,0.5915,0.5908,0.5912,146400001.0
2009-01-09 05:35:00,0.59125,0.59135,0.591,0.59125,192200000.0
2009-01-09 05:40:00,0.5912,0.59175,0.5912,0.59175,162000000.0
2009-01-09 05:45:00,0.59175,0.59175,0.59105,0.5913,135400000.0
2009-01-09 05:50:00,0.5913,0.59145,0.59115,0.5913,113800000.0
2009-01-09 05:55:00,0.59145,0.59195,0.5914,0.5916,102600000.0
2009-01-09 06:00:00,0.59165,0.59165,0.59145,0.5916,79400000.0
2009-01-09 06:05:00,0.5916,0.5926,0.59155,0.59245,125600000.0
2009-01-09 06:10:00,0.59245,0.59245,0.59207,0.59245,83800000.0
2009-01-09 06:15:00,0.5924,0.59245,0.59235,0.59245,71200000.0
2009-01-09 06:20:00,0.59245,0.59255,0.5924,0.5924,155600000.0
2009-01-09 06:25:00,0.5925,0.59305,0.5924,0.59295,109200000.0
2009-01-09 06:30:00,0.59295,0.59295,0.5926,0.5927,73200000.0
2009-01-09 06:35:00,0.59233,0.59265,0.59221,0.59255,85800000.0
2009-01-09 06:40:00,0.59255,0.59265,0.59245,0.59255,94600000.0
2009-01-09 06:45:00,0.59255,0.5927,0.59245,0.59245,204800000.0
2009-01-09 06:50:00,0.5924,0.59245,0.59195,0.59245,48600000.0
2009-01-09 06:55:00,0.59245,0.59245,0.5919,0.59195,171000000.0
2009-01-09 07:00:00,0.592,0.59225,0.5919,0.59205,79400000.0
2009-01-09 07:05:00,0.592,0.5924,0.592,0.5923,82400000.0
2009-01-09 07:10:00,0.59235,0.59285,0.59205,0.59235,50000000.0
2009-01-09 07:15:00,0.59225,0.59265,0.5922,0.5922,32600000.0
2009-01-09 07:20:00,0.59236,0.59245,0.59196,0.59245,71600000.0
2009-01-09 07:25:00,0.59245,0.5926,0.59245,0.59255,30000000.0
2009-01-09 07:30:00,0.59275,0.59305,0.5923,0.59305,125600000.0
2009-01-09 07:35:00,0.593,0.593,0.59275,0.59295,49600000.0
2009-01-09 07:40:00,0.59249,0.59302,0.59235,0.59275,155800000.0
2009-01-09 07:45:00,0.59267,0.5928,0.59244,0.59254,189600000.0
2009-01-09 07:50:00,0.5929,0.593,0.59225,0.5928,120600000.0
2009-01-09 07:55:00,0.59242,0.59265,0.59205,0.5925,153200000.0
2009-01-09 08:00:00,0.59235,0.5929,0.5922,0.5925,117800000.0
2009-01-09 08:05:00,0.59245,0.5928,0.5922,0.5928,149600000.0
2009-01-09 08:10:00,0.5928,0.59293,0.59237,0.5929,243800000.0
2009-01-09 08:15:00,0.59295,0.5932,0.59285,0.5929,133000000.0
2009-01-09 08:20:00,0.5929,0.593,0.59255,0.59255,79200000.0
2009-01-09 08:25:00,0.59221,0.5927,0.59213,0.5927,145600000.0
2009-01-09 08:30:00,0.5927,0.59283,0.59209,0.59238,194000000.0
2009-01-09 08:35:00,0.5926,0.5927,0.59235,0.59235,71000000.0
2009-01-09 08:40:00,0.59235,0.59235,0.59135,0.5921,197600000.0
2009-01-09 08:45:00,0.59205,0.59265,0.59205,0.5925,61600000.0
2009-01-09 08:50:00,0.5925,0.5927,0.592,0.59255,83600000.0
2009-01-09 08:55:00,0.5925,0.5925,0.59168,0.59215,206200000.0
2009-01-09 09:00:00,0.59245,0.59255,0.59186,0.59229,347200000.0
2009-01-09 09:05:00,0.59265,0.59304,0.59231,0.5929,182600000.0
2009-01-09 09:10:00,0.59276,0.5932,0.59208,0.59293,139800000.0
2009-01-09 09:15:00,0.59288,0.5931,0.59258,0.5931,184600000.0
2009-01-09 09:20:00,0.59325,0.5943,0.59325,0.5943,628400000.0
2009-01-09 09:25:00,0.59425,0.59485,0.5929,0.59415,612200000.0
2009-01-09 09:30:00,0.5942,0.5951,0.59405,0.5942,926200000.0
2009-01-09 09:35:00,0.59415,0.5943,0.5934,0.59365,299800000.0
2009-01-09 09:40:00,0.59365,0.59365,0.5928,0.5928,208400000.0
2009-01-09 09:45:00,0.59295,0.59345,0.5926,0.5928,201800000.0
2009-01-09 09:50:00,0.5928,0.59325,0.59255,0.5929,160400000.0
2009-01-09 09:55:00,0.59305,0.59315,0.5928,0.593,224000000.0
2009-01-09 10:00:00,0.59305,0.59325,0.59255,0.593,101800000.0
2009-01-09 10:05:00,0.593,0.5944,0.59262,0.59385,540800000.0
2009-01-09 10:10:00,0.59395,0.5948,0.59375,0.59445,608200000.0
2009-01-09 10:15:00,0.5944,0.59475,0.59255,0.59375,450000000.0
2009-01-09 10:20:00,0.59375,0.59375,0.5923,0.59235,244600000.0
2009-01-09 10:25:00,0.5924,0.5927,0.59215,0.59265,366000000.0
2009-01-09 10:30:00,0.59265,0.5928,0.59255,0.59265,421000000.0
2009-01-09 10:35:00,0.59255,0.5928,0.59245,0.5927,416600000.0
2009-01-09 10:40:00,0.59255,0.59395,0.5925,0.5936,301800000.0
2009-01-09 10:45:00,0.5936,0.5947,0.59225,0.5935,331000000.0
2009-01-09 10:50:00,0.59335,0.5939,0.59235,0.5925,460800000.0
2009-01-09 10:55:00,0.59255,0.5931,0.5919,0.592,759800000.0
2009-01-09 11:00:00,0.59215,0.59315,0.5921,0.59305,521400000.0
2009-01-09 11:05:00,0.5931,0.5931,0.59085,0.5923,724200000.0
2009-01-09 11:10:00,0.5923,0.5923,0.59075,0.5909,354200000.0
2009-01-09 11:15:00,0.59085,0.5918,0.59085,0.5918,253000000.0
2009-01-09 11:20:00,0.59185,0.59285,0.5914,0.5925,342200000.0
2009-01-09 11:25:00,0.59245,0.5925,0.59065,0.59075,444400000.0
2009-01-09 11:30:00,0.59075,0.5908,0.5898,0.5904,250200000.0
2009-01-09 11:35:00,0.59035,0.5905,0.5892,0.5896,248800000.0
2009-01-09 11:40:00,0.5896,0.59025,0.5893,0.59025,227400000.0
2009-01-09 11:45:00,0.59045,0.59055,0.58955,0.59055,108200000.0
2009-01-09 11:50:00,0.5906,0.59075,0.59045,0.5907,86600000.0
2009-01-09 11:55:00,0.59065,0.59105,0.59035,0.5907,157400000.0
2009-01-09 12:00:00,0.5908,0.5918,0.5907,0.59155,382200000.0
2009-01-09 12:05:00,0.5915,0.59155,0.59115,0.59125,244000000.0
2009-01-09 12:10:00,0.5912,0.59165,0.5911,0.59135,251800000.0
2009-01-09 12:15:00,0.5913,0.5922,0.5913,0.59205,103800000.0
2009-01-09 12:20:00,0.59195,0.59195,0.5913,0.5913,112400000.0
2009-01-09 12:25:00,0.5913,0.59155,0.59089,0.59114,160300000.0
2009-01-09 12:30:00,0.59125,0.59145,0.59088,0.59099,91000000.0
2009-01-09 12:35:00,0.59135,0.59155,0.59125,0.59125,149400000.0
2009-01-09 12:40:00,0.59141,0.5916,0.591,0.59105,289200000.0
2009-01-09 12:45:00,0.59105,0.59115,0.59075,0.5909,105000000.0
2009-01-09 12:50:00,0.59095,0.5917,0.5909,0.59145,172200000.0
2009-01-09 12:55:00,0.59155,0.59195,0.591,0.59195,330400000.0
2009-01-09 13:00:00,0.5919,0.5922,0.5908,0.5917,309200000.0
2009-01-09 13:05:00,0.59175,0.59175,0.59005,0.59045,546000000.0
2009-01-09 13:10:00,0.5905,0.5912,0.58995,0.5912,177400000.0
2009-01-09 13:15:00,0.5913,0.59185,0.5909,0.59155,153000000.0
2009-01-09 13:20:00,0.59155,0.59195,0.591,0.59165,196800000.0
2009-01-09 13:25:00,0.59175,0.59195,0.5915,0.5915,167000000.0
2009-01-09 13:30:00,0.59145,0.59175,0.59145,0.59155,252200000.0
2009-01-09 13:35:00,0.59155,0.59205,0.5915,0.59155,110200000.0
2009-01-09 13:40:00,0.59155,0.59155,0.59055,0.5914,144400000.0
2009-01-09 13:45:00,0.5915,0.59165,0.5909,0.5909,53800000.0
2009-01-09 13:50:00,0.59085,0.5911,0.5907,0.5909,78400000.0
2009-01-09 13:55:00,0.5909,0.59165,0.5906,0.59145,201800000.0
2009-01-09 14:00:00,0.5914,0.5933,0.59135,0.5928,331000000.0
2009-01-09 14:05:00,0.5928,0.5928,0.59225,0.5923,99600000.0
2009-01-09 14:10:00,0.5923,0.59255,0.59175,0.592,265400000.0
2009-01-09 14:15:00,0.592,0.59215,0.591,0.591,281000000.0
2009-01-09 14:20:00,0.59115,0.59205,0.59105,0.59205,155200000.0
2009-01-09 14:25:00,0.59225,0.59295,0.5921,0.59215,277000000.0
2009-01-09 14:30:00,0.5924,0.5926,0.592,0.59225,569800000.0
2009-01-09 14:35:00,0.59225,0.5925,0.5912,0.5914,773600000.0
2009-01-09 14:40:00,0.5918,0.59195,0.59135,0.59145,57400000.0
2009-01-09 14:45:00,0.5914,0.59215,0.5914,0.59185,114600000.0
2009-01-09 14:50:00,0.59185,0.5921,0.5917,0.592,64500000.0
2009-01-09 14:55:00,0.592,0.59205,0.59175,0.59185,157000000.0
2009-01-09 15:00:00,0.59185,0.5919,0.59127,0.5919,107400000.0
2009-01-09 15:05:00,0.5919,0.5919,0.5909,0.591,280400000.0
2009-01-09 15:10:00,0.5912,0.5914,0.5907,0.5907,161800000.0
2009-01-09 15:15:00,0.59085,0.5913,0.5908,0.5913,152800000.0
2009-01-09 15:20:00,0.5914,0.59235,0.5911,0.592,320000000.0
2009-01-09 15:25:00,0.592,0.5921,0.59155,0.5919,118600000.0
2009-01-09 15:30:00,0.5919,0.59335,0.59145,0.59285,334200000.0
2009-01-09 15:35:00,0.59285,0.5929,0.59065,0.5912,265800000.0
2009-01-09 15:40:00,0.5912,0.592,0.5899,0.5903,472600000.0
2009-01-09 15:45:00,0.59015,0.5909,0.5895,0.59045,361200000.0
2009-01-09 15:50:00,0.5905,0.59125,0.5903,0.591,311800000.0
2009-01-09 15:55:00,0.591,0.59215,0.59095,0.5919,169800000.0
2009-01-09 16:00:00,0.5919,0.5919,0.58945,0.58955,435800000.0
2009-01-09 16:05:00,0.58965,0.5904,0.58955,0.5904,321000000.0
2009-01-09 16:10:00,0.59045,0.59195,0.59045,0.5916,149800000.0
2009-01-09 16:15:00,0.5916,0.59175,0.59115,0.59145,215000000.0
2009-01-09 16:20:00,0.59155,0.5916,0.59,0.5904,302000000.0
2009-01-09 16:25:00,0.59045,0.59165,0.59045,0.5916,331000000.0
2009-01-09 16:30:00,0.5916,0.59175,0.59085,0.59175,353300000.0
2009-01-09 16:35:00,0.5917,0.5922,0.5908,0.5908,360100000.0
2009-01-09 16:40:00,0.591,0.5914,0.5899,0.59105,562000000.0
2009-01-09 16:45:00,0.59105,0.5916,0.59055,0.5914,236400000.0
2009-01-09 16:50:00,0.59135,0.5914,0.59,0.5901,336000000.0
2009-01-09 16:55:00,0.5901,0.5901,0.5887,0.58935,405600000.0
2009-01-09 17:00:00,0.58945,0.5906,0.5891,0.5906,373400000.0
2009-01-09 17:05:00,0.5906,0.59165,0.59055,0.59145,251000000.0
2009-01-09 17:10:00,0.59145,0.59285,0.59145,0.5926,178400000.0
2009-01-09 17:15:00,0.5926,0.5926,0.59145,0.5919,316400000.0
2009-01-09 17:20:00,0.59145,0.5921,0.59085,0.59125,394300000.0
2009-01-09 17:25:00,0.5913,0.5913,0.5887,0.58925,620800000.0
2009-01-09 17:30:00,0.58925,0.59025,0.58865,0.58945,518200000.0
2009-01-09 17:35:00,0.58965,0.5908,0.58965,0.5905,287200000.0
2009-01-09 17:40:00,0.5905,0.59215,0.5904,0.59215,253200000.0
2009-01-09 17:45:00,0.59205,0.59275,0.59205,0.59275,293000000.0
2009-01-09 17:50:00,0.59275,0.59345,0.59275,0.59305,496800000.0
2009-01-09 17:55:00,0.59325,0.5935,0.5922,0.59225,273400000.0
2009-01-09 18:00:00,0.5922,0.5924,0.5917,0.5922,407200000.0
2009-01-09 18:05:00,0.59215,0.59265,0.59215,0.5925,382600000.0
2009-01-09 18:10:00,0.59245,0.59275,0.5919,0.59265,614800000.0
2009-01-09 18:15:00,0.59245,0.59295,0.5918,0.59265,322200000.0
2009-01-09 18:20:00,0.5928,0.59395,0.5928,0.59365,658800000.0
2009-01-09 18:25:00,0.5937,0.5942,0.593,0.5931,446800000.0
2009-01-09 18:30:00,0.59305,0.5938,0.59285,0.59365,548800000.0
2009-01-09 18:35:00,0.5938,0.5943,0.59285,0.5942,369800000.0
2009-01-09 18:40:00,0.5943,0.5946,0.59345,0.5936,240000000.0
2009-01-09 18:45:00,0.5936,0.59375,0.5926,0.5935,478000000.0
2009-01-09 18:50:00,0.5935,0.59355,0.59255,0.59295,509200000.0
2009-01-09 18:55:00,0.5929,0.593,0.59245,0.593,387200000.0
2009-01-09 19:00:00,0.593,0.59345,0.5923,0.59255,512400000.0
2009-01-09 19:05:00,0.59265,0.5935,0.59245,0.59265,330200000.0
2009-01-09 19:10:00,0.59275,0.5936,0.59275,0.59345,141400000.0
2009-01-09 19:15:00,0.59296,0.59355,0.59273,0.59331,93800000.0
2009-01-09 19:20:00,0.59355,0.59355,0.59325,0.59325,158600000.0
2009-01-09 19:25:00,0.59297,0.5933,0.59265,0.59325,100000000.0
2009-01-09 19:30:00,0.59325,0.59325,0.59277,0.59325,85200000.0
2009-01-09 19:35:00,0.59307,0.59335,0.59277,0.59335,130200000.0
2009-01-09 19:40:00,0.59335,0.59345,0.59299,0.59328,73400000.0
2009-01-09 19:45:00,0.59309,0.59355,0.59274,0.59335,168200000.0
2009-01-09 19:50:00,0.59345,0.59385,0.59335,0.59385,93600000.0
2009-01-09 19:55:00,0.5938,0.5938,0.5933,0.5933,156400000.0
2009-01-09 20:00:00,0.59335,0.59365,0.59286,0.59308,542600007.0
2009-01-09 20:05:00,0.59345,0.59355,0.59295,0.59345,100400000.0
2009-01-09 20:10:00,0.59345,0.59345,0.59275,0.59345,72200000.0
2009-01-09 20:15:00,0.59345,0.59345,0.59185,0.5923,399400000.0
2009-01-09 20:20:00,0.5923,0.59255,0.59175,0.59175,182800000.0
2009-01-09 20:25:00,0.5919,0.592,0.59148,0.59154,279000000.0
2009-01-09 20:30:00,0.5918,0.592,0.59175,0.59175,160600000.0
2009-01-09 20:35:00,0.59182,0.59185,0.59145,0.5916,139400000.0
2009-01-09 20:40:00,0.5915,0.59215,0.591,0.59118,93400000.0
2009-01-09 20:45:00,0.59118,0.59225,0.59111,0.59195,125000000.0
2009-01-09 20:50:00,0.59195,0.59215,0.59171,0.59195,98800000.0
2009-01-09 20:55:00,0.59195,0.5921,0.59165,0.5917,87800000.0
2009-01-09 21:00:00,0.592,0.59227,0.59162,0.59203,82800000.0
2009-01-09 21:05:00,0.5921,0.59285,0.5921,0.5928,204800000.0
2009-01-09 21:10:00,0.5928,0.5928,0.59219,0.59219,67000000.0
2009-01-09 21:15:00,0.59207,0.5928,0.59206,0.5926,156800000.0
2009-01-09 21:20:00,0.59275,0.5931,0.59238,0.5926,109600000.0
2009-01-09 21:25:00,0.5925,0.5927,0.59245,0.59255,239200000.0
2009-01-09 21:30:00,0.5926,0.59315,0.59225,0.59315,263200000.0
2009-01-09 21:35:00,0.59315,0.59315,0.5931,0.5931,18000000.0
2009-01-09 21:40:00,0.59275,0.593,0.59254,0.59283,370000000.0
2009-01-09 21:45:00,0.59315,0.59315,0.59273,0.59305,38600000.0
2009-01-09 21:50:00,0.593,0.593,0.59095,0.59125,101600000.0
2009-01-09 21:55:00,0.59125,0.5915,0.59065,0.59095,276600000.0
2009-01-09 22:00:00,0.59115,0.59145,0.59084,0.59084,183200000.0
2009-01-09 22:05:00,0.59085,0.5914,0.59085,0.59112,82400000.0
2009-01-09 22:10:00,0.59105,0.59105,0.5908,0.5909,125800000.0
2009-01-09 22:15:00,0.5911,0.5916,0.59095,0.591,156600000.0
2009-01-09 22:20:00,0.591,0.59215,0.591,0.59215,103800000.0
2009-01-09 22:25:00,0.59215,0.59215,0.5901,0.59055,481400000.0
2009-01-09 22:30:00,0.59065,0.5908,0.59005,0.59074,101200000.0
2009-01-09 22:35:00,0.5908,0.59085,0.59024,0.59082,56800000.0
2009-01-09 22:40:00,0.59078,0.59085,0.59061,0.5907,56400000.0
2009-01-09 22:45:00,0.59042,0.5909,0.59004,0.5908,138200000.0
2009-01-09 22:50:00,0.5908,0.59085,0.5904,0.5907,98200000.0
2009-01-09 22:55:00,0.5908,0.591,0.5897,0.58995,126000000.0
2009-01-09 23:00:00,0.58995,0.58995,0.58965,0.5899,210400000.0
2009-01-09 23:05:00,0.5899,0.5901,0.5897,0.5897,88200000.0
2009-01-09 23:10:00,0.5897,0.58995,0.58931,0.58995,79800000.0
2009-01-09 23:15:00,0.58995,0.58995,0.5895,0.58995,38400000.0
2009-01-09 23:20:00,0.58995,0.5904,0.58942,0.58985,117600000.0
2009-01-09 23:25:00,0.59005,0.59045,0.58985,0.59015,116600000.0
2009-01-09 23:30:00,0.59005,0.59025,0.5899,0.59017,90000000.0
2009-01-09 23:35:00,0.59065,0.59115,0.59035,0.59095,78200000.0
2009-01-09 23:40:00,0.59095,0.59135,0.5907,0.59095,77600000.0
2009-01-09 23:45:00,0.5908,0.59185,0.59055,0.59115,227600000.0
2009-01-09 23:50:00,0.5913,0.5915,0.5905,0.5915,87200000.0
2009-01-09 23:55:00,0.5916,0.5927,0.5916,0.59265,121600000.0
2009-01-12 00:00:00,0.5884,0.5885,0.5878,0.5882,82000000.0
2009-01-12 00:05:00,0.5883,0.5884,0.5879,0.588,82000000.0
2009-01-12 00:10:00,0.5881,0.5884,0.588,0.5883,82000000.0
2009-01-12 00:15:00,0.5882,0.5883,0.5878,0.5882,65600000.0
2009-01-12 00:20:00,0.5881,0.5882,0.5879,0.5879,32800000.0
2009-01-12 00:25:00,0.588,0.5883,0.5877,0.5877,82000000.0
2009-01-12 00:30:00,0.5878,0.5883,0.5877,0.588,82000000.0
2009-01-12 00:35:00,0.5879,0.5882,0.5877,0.5879,65600000.0
2009-01-12 00:40:00,0.588,0.5882,0.5878,0.5878,32800000.0
2009-01-12 00:45:00,0.5877,0.5878,0.5876,0.5877,32800000.0
2009-01-12 00:50:00,0.5878,0.5878,0.5874,0.5875,82000000.0
2009-01-12 00:55:00,0.5874,0.5883,0.5873,0.5876,82000000.0
2009-01-12 01:00:00,0.5875,0.5878,0.5875,0.5878,32800000.0
2009-01-12 01:05:00,0.5877,0.5877,0.5876,0.5876,49200000.0
2009-01-12 01:10:00,0.5877,0.5877,0.5875,0.5876,65600000.0
2009-01-12 01:15:00,0.5877,0.5878,0.5875,0.5877,65600000.0
2009-01-12 01:20:00,0.5879,0.5881,0.5876,0.5879,82000000.0
2009-01-12 01:25:00,0.588,0.5882,0.5876,0.5877,65600000.0
2009-01-12 01:30:00,0.5876,0.5881,0.5875,0.5876,82000000.0
2009-01-12 01:35:00,0.5877,0.5877,0.5866,0.5872,82000000.0
2009-01-12 01:40:00,0.5873,0.5874,0.5864,0.5872,82000000.0
2009-01-12 01:45:00,0.5873,0.5873,0.5872,0.5873,32800000.0
2009-01-12 01:50:00,0.5872,0.5872,0.587,0.587,65600000.0
2009-01-12 01:55:00,0.5871,0.5873,0.5867,0.5872,65600000.0
2009-01-12 02:00:00,0.588,0.5882,0.58759,0.58775,116200000.0
2009-01-12 02:05:00,0.58815,0.58815,0.58742,0.588,58400000.0
2009-01-12 02:10:00,0.5879,0.588,0.5879,0.588,22600000.0
2009-01-12 02:15:00,0.588,0.588,0.5878,0.588,41800000.0
2009-01-12 02:20:00,0.588,0.5882,0.5879,0.58815,164200000.0
2009-01-12 02:25:00,0.5882,0.58835,0.58765,0.5877,126600000.0
2009-01-12 02:30:00,0.5877,0.5882,0.5877,0.58785,175000000.0
2009-01-12 02:35:00,0.58785,0.588,0.58655,0.58755,205200000.0
2009-01-12 02:40:00,0.5876,0.5877,0.58645,0.5875,209000000.0
2009-01-12 02:45:00,0.5875,0.5876,0.58683,0.58715,140000000.0
2009-01-12 02:50:00,0.5876,0.5876,0.5872,0.58745,59600000.0
2009-01-12 02:55:00,0.58694,0.58775,0.58671,0.5876,165000000.0
2009-01-12 03:00:00,0.58716,0.5876,0.58695,0.58705,77800000.0
2009-01-12 03:05:00,0.5869,0.58705,0.58607,0.58685,218000000.0
2009-01-12 03:10:00,0.58659,0.58735,0.58635,0.58735,302400000.0
2009-01-12 03:15:00,0.5874,0.58745,0.58695,0.58745,108800000.0
2009-01-12 03:20:00,0.5876,0.58765,0.58708,0.58765,281400000.0
2009-01-12 03:25:00,0.5876,0.58772,0.58722,0.5875,75000001.0
2009-01-12 03:30:00,0.58708,0.5878,0.58686,0.5877,320400000.0
2009-01-12 03:35:00,0.5877,0.5877,0.58695,0.58715,357799999.0
2009-01-12 03:40:00,0.58725,0.5875,0.58685,0.5874,127800000.0
2009-01-12 03:45:00,0.58735,0.58755,0.58721,0.58736,87400000.0
2009-01-12 03:50:00,0.5872,0.588,0.58705,0.588,71800000.0
2009-01-12 03:55:00,0.5876,0.58865,0.58735,0.58855,148200000.0
2009-01-12 04:00:00,0.58875,0.58875,0.58755,0.5883,55600000.0
2009-01-12 04:05:00,0.5884,0.5884,0.58797,0.58835,62000000.0
2009-01-12 04:10:00,0.5884,0.5884,0.58799,0.58825,47200000.0
2009-01-12 04:15:00,0.58817,0.5885,0.58808,0.5885,71800000.0
2009-01-12 04:20:00,0.5886,0.5886,0.58755,0.58763,314800000.0
2009-01-12 04:25:00,0.5886,0.5886,0.58781,0.5884,131200000.0
2009-01-12 04:30:00,0.5884,0.5884,0.5877,0.58775,77200000.0
2009-01-12 04:35:00,0.58775,0.5883,0.58775,0.5883,63200000.0
2009-01-12 04:40:00,0.5884,0.5885,0.588,0.5883,50400000.0
2009-01-12 04:45:00,0.5884,0.58845,0.58805,0.58815,89800000.0
2009-01-12 04:50:00,0.5882,0.5884,0.58805,0.58815,33600000.0
2009-01-12 04:55:00,0.58825,0.5883,0.58815,0.58815,13800000.0
2009-01-12 05:00:00,0.58815,0.58825,0.5876,0.58825,48400000.0
2009-01-12 05:05:00,0.58776,0.5884,0.58776,0.5881,76600000.0
2009-01-12 05:10:00,0.5881,0.58875,0.58795,0.58805,55000000.0
2009-01-12 05:15:00,0.58795,0.588,0.58758,0.58795,30400000.0
2009-01-12 05:20:00,0.58775,0.58795,0.58721,0.58775,30200000.0
2009-01-12 05:25:00,0.58775,0.5879,0.58645,0.5866,106800000.0
2009-01-12 05:30:00,0.5866,0.5866,0.585,0.5862,162800000.0
2009-01-12 05:35:00,0.5863,0.58725,0.5853,0.58575,197400000.0
2009-01-12 05:40:00,0.58575,0.5864,0.585,0.5854,145600000.0
2009-01-12 05:45:00,0.5854,0.58605,0.5841,0.5857,159400000.0
2009-01-12 05:50:00,0.58535,0.5862,0.58535,0.58605,75200000.0
2009-01-12 05:55:00,0.58625,0.58625,0.58548,0.5858,70600000.0
2009-01-12 06:00:00,0.58575,0.586,0.58525,0.5859,19000000.0
2009-01-12 06:05:00,0.58595,0.58625,0.58575,0.58605,23600000.0
2009-01-12 06:10:00,0.5862,0.5862,0.58563,0.5858,88800000.0
2009-01-12 06:15:00,0.58585,0.58585,0.58545,0.58555,168600000.0
2009-01-12 06:20:00,0.5855,0.58555,0.58385,0.58415,159600000.0
2009-01-12 06:25:00,0.58435,0.5849,0.58345,0.5845,197400000.0
2009-01-12 06:30:00,0.58445,0.5851,0.5843,0.58445,24000000.0
2009-01-12 06:35:00,0.58435,0.5853,0.58425,0.5853,68800000.0
2009-01-12 06:40:00,0.5856,0.58725,0.5851,0.58605,379200000.0
2009-01-12 06:45:00,0.58605,0.5877,0.58565,0.58565,128600000.0
2009-01-12 06:50:00,0.5858,0.5863,0.58555,0.58555,93600000.0
2009-01-12 06:55:00,0.5856,0.5856,0.58505,0.58535,78600000.0
2009-01-12 07:00:00,0.58545,0.58545,0.58467,0.58525,182400000.0
2009-01-12 07:05:00,0.58525,0.58525,0.585,0.58525,34600000.0
2009-01-12 07:10:00,0.58545,0.58555,0.585,0.585,49800000.0
2009-01-12 07:15:00,0.585,0.58525,0.58473,0.58503,154600000.0
2009-01-12 07:20:00,0.58505,0.58525,0.58495,0.5851,34000000.0
2009-01-12 07:25:00,0.58495,0.58527,0.58487,0.58517,191200000.0
2009-01-12 07:30:00,0.5852,0.58585,0.58515,0.58575,27200000.0
2009-01-12 07:35:00,0.58575,0.58635,0.58534,0.58583,129200000.0
2009-01-12 07:40:00,0.58535,0.5872,0.58535,0.58665,66800000.0
2009-01-12 07:45:00,0.58625,0.5872,0.58585,0.5871,64800000.0
2009-01-12 07:50:00,0.58725,0.58725,0.58583,0.58609,70200000.0
2009-01-12 07:55:00,0.58605,0.5867,0.58603,0.5867,61400000.0
2009-01-12 08:00:00,0.58635,0.58665,0.58612,0.58665,108600000.0
2009-01-12 08:05:00,0.58675,0.5873,0.58585,0.58605,167400000.0
2009-01-12 08:10:00,0.58615,0.58625,0.585,0.58515,251600000.0
2009-01-12 08:15:00,0.58515,0.58535,0.58472,0.58515,67600000.0
2009-01-12 08:20:00,0.5852,0.58565,0.58465,0.5848,126200000.0
2009-01-12 08:25:00,0.58485,0.58505,0.5845,0.5849,81200000.0
2009-01-12 08:30:00,0.58485,0.58495,0.58407,0.58455,77200000.0
2009-01-12 08:35:00,0.58484,0.5853,0.58437,0.5853,80200000.0
2009-01-12 08:40:00,0.5854,0.5861,0.58489,0.5861,198000000.0
2009-01-12 08:45:00,0.586,0.586,0.58555,0.58555,34000000.0
2009-01-12 08:50:00,0.58555,0.5858,0.58525,0.5858,52000000.0
2009-01-12 08:55:00,0.5857,0.5857,0.5844,0.5852,143600000.0
2009-01-12 09:00:00,0.5853,0.58595,0.5853,0.5858,44400000.0
2009-01-12 09:05:00,0.5858,0.58605,0.5855,0.5858,78000000.0
2009-01-12 09:10:00,0.5858,0.58585,0.58495,0.58545,107600000.0
2009-01-12 09:15:00,0.5854,0.5861,0.5851,0.5857,168000000.0
2009-01-12 09:20:00,0.58555,0.5861,0.5847,0.58535,495000000.0
2009-01-12 09:25:00,0.58545,0.5858,0.5849,0.58515,224400000.0
2009-01-12 09:30:00,0.5851,0.58535,0.5846,0.58495,404800000.0
2009-01-12 09:35:00,0.58495,0.5856,0.5848,0.58495,412200000.0
2009-01-12 09:40:00,0.58495,0.58565,0.58495,0.58565,148000000.0
2009-01-12 09:45:00,0.58565,0.586,0.58565,0.586,331400000.0
2009-01-12 09:50:00,0.5862,0.587,0.58585,0.5863,289500000.0
2009-01-12 09:55:00,0.5863,0.58755,0.5863,0.58715,245800000.0
2009-01-12 10:00:00,0.58715,0.5875,0.58695,0.5875,207600000.0
2009-01-12 10:05:00,0.5875,0.5875,0.58655,0.58675,345000000.0
2009-01-12 10:10:00,0.58665,0.58675,0.5852,0.58545,632200000.0
2009-01-12 10:15:00,0.5854,0.58565,0.58495,0.58565,235600000.0
2009-01-12 10:20:00,0.5853,0.5853,0.58385,0.58445,297400000.0
2009-01-12 10:25:00,0.5844,0.58505,0.58425,0.58445,664600000.0
2009-01-12 10:30:00,0.58445,0.58495,0.58425,0.58495,388000000.0
2009-01-12 10:35:00,0.58495,0.58515,0.5849,0.585,213000000.0
2009-01-12 10:40:00,0.5851,0.58555,0.5849,0.58535,1217800000.0
2009-01-12 10:45:00,0.58535,0.58565,0.585,0.585,314200000.0
2009-01-12 10:50:00,0.5852,0.5852,0.5822,0.58315,761200000.0
2009-01-12 10:55:00,0.5832,0.58365,0.5824,0.58355,609000000.0
2009-01-12 11:00:00,0.58355,0.58355,0.58275,0.58295,480800000.0
2009-01-12 11:05:00,0.583,0.5833,0.5825,0.58285,679200000.0
2009-01-12 11:10:00,0.58285,0.58325,0.5826,0.58285,597800000.0
2009-01-12 11:15:00,0.5827,0.5832,0.5826,0.5827,397400000.0
2009-01-12 11:20:00,0.58275,0.5829,0.58215,0.58265,364800000.0
2009-01-12 11:25:00,0.58285,0.5832,0.58255,0.5831,418200000.0
2009-01-12 11:30:00,0.5831,0.58335,0.58275,0.58275,228400000.0
2009-01-12 11:35:00,0.58275,0.5829,0.58255,0.5828,254600000.0
2009-01-12 11:40:00,0.58275,0.58305,0.58265,0.583,108600000.0
2009-01-12 11:45:00,0.5828,0.5829,0.58205,0.58245,200800000.0
2009-01-12 11:50:00,0.58245,0.58255,0.58205,0.58245,157200000.0
2009-01-12 11:55:00,0.58245,0.5831,0.58193,0.58275,283000000.0
2009-01-12 12:00:00,0.58275,0.58285,0.58195,0.582,449400000.0
2009-01-12 12:05:00,0.58195,0.5821,0.5807,0.58115,399800000.0
2009-01-12 12:10:00,0.58095,0.58125,0.58025,0.5805,313400000.0
2009-01-12 12:15:00,0.5805,0.5812,0.5803,0.58075,312400000.0
2009-01-12 12:20:00,0.58075,0.58105,0.58005,0.58027,270400000.0
2009-01-12 12:25:00,0.58075,0.58105,0.58015,0.58045,180400000.0
2009-01-12 12:30:00,0.58065,0.58075,0.5789,0.579,390400000.0
2009-01-12 12:35:00,0.579,0.5791,0.5779,0.5787,485000000.0
2009-01-12 12:40:00,0.5789,0.57945,0.57845,0.57915,453800000.0
2009-01-12 12:45:00,0.57925,0.58055,0.5785,0.5796,329800000.0
2009-01-12 12:50:00,0.5796,0.5797,0.57875,0.5788,253600000.0
2009-01-12 12:55:00,0.5788,0.5792,0.57855,0.5791,186000000.0
2009-01-12 13:00:00,0.57905,0.57955,0.57895,0.57915,232200000.0
2009-01-12 13:05:00,0.57898,0.5795,0.57895,0.5794,228400000.0
2009-01-12 13:10:00,0.57955,0.57955,0.57885,0.57885,127800000.0
2009-01-12 13:15:00,0.5788,0.5788,0.57875,0.57875,141400000.0
2009-01-12 13:20:00,0.5788,0.57915,0.57875,0.57895,192000000.0
2009-01-12 13:25:00,0.57895,0.57895,0.5778,0.57795,513200000.0
2009-01-12 13:30:00,0.578,0.5785,0.5776,0.57845,523600001.0
2009-01-12 13:35:00,0.57845,0.5787,0.57795,0.5784,360200000.0
2009-01-12 13:40:00,0.5785,0.5796,0.5783,0.57905,363600000.0
2009-01-12 13:45:00,0.579,0.5803,0.57875,0.57905,592200000.0
2009-01-12 13:50:00,0.57905,0.58035,0.57905,0.57985,338400000.0
2009-01-12 13:55:00,0.57975,0.58025,0.57945,0.58005,417200000.0
2009-01-12 14:00:00,0.58015,0.5806,0.57935,0.5801,382800000.0
2009-01-12 14:05:00,0.58005,0.58005,0.57955,0.57975,199200000.0
2009-01-12 14:10:00,0.57985,0.5808,0.57985,0.58025,430800000.0
2009-01-12 14:15:00,0.5803,0.58045,0.58025,0.5804,352000000.0
2009-01-12 14:20:00,0.58035,0.58045,0.58005,0.58045,206800000.0
2009-01-12 14:25:00,0.58045,0.58095,0.5803,0.58045,116800000.0
2009-01-12 14:30:00,0.5805,0.58065,0.58005,0.58035,232600000.0
2009-01-12 14:35:00,0.58015,0.5812,0.58015,0.58055,127600000.0
2009-01-12 14:40:00,0.5805,0.58095,0.5805,0.5808,192600000.0
2009-01-12 14:45:00,0.5808,0.58245,0.5808,0.58185,428200000.0
2009-01-12 14:50:00,0.58185,0.58215,0.58135,0.58145,458600000.0
2009-01-12 14:55:00,0.58145,0.58145,0.58001,0.58001,241900000.0
2009-01-12 15:00:00,0.58025,0.58035,0.5793,0.57945,143000000.0
2009-01-12 15:05:00,0.57906,0.5796,0.57875,0.57945,352200000.0
2009-01-12 15:10:00,0.5795,0.57995,0.57945,0.57955,102800000.0
2009-01-12 15:15:00,0.5795,0.58,0.57945,0.57975,121200000.0
2009-01-12 15:20:00,0.57975,0.5799,0.57925,0.5793,175200000.0
2009-01-12 15:25:00,0.57925,0.57985,0.5791,0.57955,385000000.0
2009-01-12 15:30:00,0.5796,0.57965,0.57935,0.57935,86600000.0
2009-01-12 15:35:00,0.5794,0.58,0.5792,0.5798,140800000.0
2009-01-12 15:40:00,0.5798,0.5798,0.5794,0.5794,93400000.0
2009-01-12 15:45:00,0.5794,0.57985,0.57925,0.5796,122400000.0
2009-01-12 15:50:00,0.57945,0.58025,0.5794,0.58,121000000.0
2009-01-12 15:55:00,0.58,0.58105,0.5797,0.58085,235200000.0
2009-01-12 16:00:00,0.58085,0.58105,0.5803,0.5806,113600000.0
2009-01-12 16:05:00,0.58055,0.58065,0.5804,0.58045,147200000.0
2009-01-12 16:10:00,0.58055,0.5809,0.58035,0.5805,173800000.0
2009-01-12 16:15:00,0.5805,0.5805,0.57985,0.58035,112400000.0
2009-01-12 16:20:00,0.58035,0.5805,0.57963,0.58005,252800000.0
2009-01-12 16:25:00,0.58005,0.5803,0.57985,0.5803,47000000.0
2009-01-12 16:30:00,0.57995,0.5815,0.57995,0.58115,209200000.0
2009-01-12 16:35:00,0.58115,0.58125,0.5806,0.58095,150100000.0
2009-01-12 16:40:00,0.58095,0.58175,0.58085,0.5817,162400000.0
2009-01-12 16:45:00,0.58125,0.5825,0.58125,0.58235,218200000.0
2009-01-12 16:50:00,0.5824,0.58255,0.5822,0.58225,147200000.0
2009-01-12 16:55:00,0.5822,0.5824,0.58145,0.5816,221000000.0
2009-01-12 17:00:00,0.5816,0.58175,0.5805,0.581,275400000.0
2009-01-12 17:05:00,0.58105,0.5812,0.5797,0.58,422400000.0
2009-01-12 17:10:00,0.58015,0.5804,0.579,0.58015,370400000.0
2009-01-12 17:15:00,0.5802,0.58065,0.5792,0.5799,645600000.0
2009-01-12 17:20:00,0.57985,0.58075,0.5797,0.5806,232600000.0
2009-01-12 17:25:00,0.58065,0.5816,0.58025,0.5809,402400000.0
2009-01-12 17:30:00,0.58095,0.5814,0.57945,0.5802,289000000.0
2009-01-12 17:35:00,0.58035,0.58055,0.5797,0.58025,154600000.0
2009-01-12 17:40:00,0.5802,0.581,0.58005,0.5805,226000000.0
2009-01-12 17:45:00,0.5805,0.58095,0.5805,0.58085,103400000.0
2009-01-12 17:50:00,0.58105,0.58125,0.5799,0.58,147000000.0
2009-01-12 17:55:00,0.58005,0.58035,0.5792,0.57945,266000000.0
2009-01-12 18:00:00,0.5794,0.58055,0.5794,0.5801,182200000.0
2009-01-12 18:05:00,0.58005,0.58055,0.58,0.58055,73800000.0
2009-01-12 18:10:00,0.58055,0.58125,0.57995,0.58105,205400000.0
2009-01-12 18:15:00,0.58105,0.58105,0.58005,0.5805,229200000.0
2009-01-12 18:20:00,0.58045,0.58065,0.58015,0.5803,189600000.0
2009-01-12 18:25:00,0.5806,0.58105,0.5799,0.58095,300800000.0
2009-01-12 18:30:00,0.58095,0.58145,0.5805,0.581,392600000.0
2009-01-12 18:35:00,0.58095,0.58105,0.5807,0.58095,172600000.0
2009-01-12 18:40:00,0.581,0.581,0.57895,0.57945,148200000.0
2009-01-12 18:45:00,0.5794,0.57945,0.578,0.578,134600000.0
2009-01-12 18:50:00,0.57785,0.57825,0.5772,0.5777,278200000.0
2009-01-12 18:55:00,0.5777,0.57885,0.5777,0.57795,240600000.0
2009-01-12 19:00:00,0.57785,0.5789,0.57785,0.5785,82500000.0
2009-01-12 19:05:00,0.5785,0.5797,0.5781,0.5792,193600000.0
2009-01-12 19:10:00,0.57925,0.57975,0.579,0.57935,87600000.0
2009-01-12 19:15:00,0.57925,0.5794,0.57865,0.57912,47200000.0
2009-01-12 19:20:00,0.57935,0.57935,0.5781,0.57875,74400000.0
2009-01-12 19:25:00,0.57905,0.57925,0.5786,0.57885,84400000.0
2009-01-12 19:30:00,0.57885,0.57945,0.5788,0.57925,28400000.0
2009-01-12 19:35:00,0.5791,0.5795,0.57895,0.57915,45200000.0
2009-01-12 19:40:00,0.57925,0.57925,0.57877,0.57905,148200000.0
2009-01-12 19:45:00,0.57905,0.5791,0.57843,0.5789,87100000.0
2009-01-12 19:50:00,0.5789,0.5805,0.5789,0.58025,98800000.0
2009-01-12 19:55:00,0.5802,0.58125,0.5802,0.58095,124200000.0
2009-01-12 20:00:00,0.581,0.58115,0.5805,0.58055,357800000.0
2009-01-12 20:05:00,0.58055,0.5806,0.58025,0.58035,60400000.0
2009-01-12 20:10:00,0.5805,0.5819,0.58015,0.58145,178800000.0
2009-01-12 20:15:00,0.58145,0.58175,0.5811,0.58135,113400000.0
2009-01-12 20:20:00,0.58135,0.58135,0.58075,0.58085,87200000.0
2009-01-12 20:25:00,0.58064,0.58095,0.58016,0.5809,167400000.0
2009-01-12 20:30:00,0.58075,0.58095,0.5802,0.58095,134200000.0
2009-01-12 20:35:00,0.58095,0.581,0.5807,0.5807,43400000.0
2009-01-12 20:40:00,0.58065,0.58065,0.57976,0.58005,157600000.0
2009-01-12 20:45:00,0.58055,0.5809,0.5804,0.58085,26200000.0
2009-01-12 20:50:00,0.58085,0.5812,0.58065,0.58065,73000000.0
2009-01-12 20:55:00,0.58065,0.58095,0.5805,0.5809,115800000.0
2009-01-12 21:00:00,0.58065,0.58065,0.57975,0.5799,82600000.0
2009-01-12 21:05:00,0.5797,0.5799,0.57929,0.5794,167200000.0
2009-01-12 21:10:00,0.57945,0.5799,0.579,0.57925,80400000.0
2009-01-12 21:15:00,0.5794,0.5802,0.57915,0.58,77800000.0
2009-01-12 21:20:00,0.58,0.58045,0.57955,0.5796,57000000.0
2009-01-12 21:25:00,0.5796,0.58025,0.57955,0.58005,68400000.0
2009-01-12 21:30:00,0.58005,0.5805,0.5799,0.58035,105800000.0
2009-01-12 21:35:00,0.5803,0.5804,0.5791,0.5791,77400000.0
2009-01-12 21:40:00,0.57874,0.57955,0.5786,0.5794,168800000.0
2009-01-12 21:45:00,0.5794,0.57945,0.57861,0.5794,152400000.0
2009-01-12 21:50:00,0.5794,0.5794,0.57895,0.5791,72600000.0
2009-01-12 21:55:00,0.5791,0.5791,0.57875,0.57875,66400000.0
2009-01-12 22:00:00,0.5787,0.57925,0.57795,0.5786,194200000.0
2009-01-12 22:05:00,0.5786,0.5787,0.5778,0.5784,154000000.0
2009-01-12 22:10:00,0.5784,0.5784,0.57665,0.577,142200000.0
2009-01-12 22:15:00,0.57685,0.5777,0.57675,0.57715,110600000.0
2009-01-12 22:20:00,0.57715,0.5774,0.57676,0.5774,47000000.0
2009-01-12 22:25:00,0.57745,0.5779,0.57715,0.5772,92400000.0
2009-01-12 22:30:00,0.57715,0.57735,0.57715,0.57715,89600000.0
2009-01-12 22:35:00,0.57725,0.57725,0.5762,0.57645,140200000.0
2009-01-12 22:40:00,0.57645,0.57645,0.57558,0.57571,68600000.0
2009-01-12 22:45:00,0.5762,0.5772,0.5761,0.577,136200000.0
2009-01-12 22:50:00,0.5769,0.5773,0.57665,0.5769,127800000.0
2009-01-12 22:55:00,0.57664,0.5771,0.57651,0.577,39800000.0
2009-01-12 23:00:00,0.5769,0.57695,0.57415,0.5747,451800000.0
2009-01-12 23:05:00,0.57475,0.57555,0.5735,0.5741,263900000.0
2009-01-12 23:10:00,0.57425,0.57495,0.57425,0.5747,145200000.0
2009-01-12 23:15:00,0.57495,0.5753,0.57458,0.5751,135200000.0
2009-01-12 23:20:00,0.57515,0.57515,0.5745,0.57465,82600000.0
2009-01-12 23:25:00,0.5746,0.5746,0.5746,0.5746,10400000.0
2009-01-12 23:30:00,0.5746,0.5753,0.57445,0.5749,158200000.0
2009-01-12 23:35:00,0.5749,0.5749,0.57439,0.5746,90600000.0
2009-01-12 23:40:00,0.5746,0.576,0.5746,0.57535,65800000.0
2009-01-12 23:45:00,0.5755,0.576,0.57526,0.5756,121400000.0
2009-01-12 23:50:00,0.5756,0.576,0.5755,0.57595,58400000.0
2009-01-12 23:55:00,0.57575,0.57595,0.57535,0.57545,130800000.0
2009-01-13 00:00:00,0.57545,0.57545,0.5734,0.57385,159800000.0
2009-01-13 00:05:00,0.5738,0.5741,0.57325,0.5741,193200000.0
2009-01-13 00:10:00,0.57405,0.57405,0.5724,0.5724,314800000.0
2009-01-13 00:15:00,0.57235,0.57275,0.5722,0.57255,223200000.0
2009-01-13 00:20:00,0.57255,0.57305,0.57255,0.57305,141400000.0
2009-01-13 00:25:00,0.57305,0.57365,0.5728,0.57284,215400000.0
2009-01-13 00:30:00,0.57335,0.57335,0.5725,0.57325,144800000.0
2009-01-13 00:35:00,0.57325,0.5739,0.5732,0.5736,123400000.0
2009-01-13 00:40:00,0.5736,0.57365,0.57248,0.57308,101200000.0
2009-01-13 00:45:00,0.57325,0.57365,0.57325,0.57355,108800000.0
2009-01-13 00:50:00,0.5735,0.57365,0.57325,0.57345,156800000.0
2009-01-13 00:55:00,0.5735,0.5735,0.5733,0.57335,68800000.0
2009-01-13 01:00:00,0.57311,0.5735,0.57271,0.57335,446900000.0
2009-01-13 01:05:00,0.5735,0.5735,0.57264,0.5735,168800000.0
2009-01-13 01:10:00,0.5735,0.5735,0.5728,0.57325,159400000.0
2009-01-13 01:15:00,0.57315,0.57355,0.57315,0.57335,149600000.0
2009-01-13 01:20:00,0.57288,0.57375,0.57288,0.57375,293600000.0
2009-01-13 01:25:00,0.57322,0.5738,0.57295,0.57365,485600000.0
2009-01-13 01:30:00,0.57365,0.5737,0.5731,0.5735,120600000.0
2009-01-13 01:35:00,0.5735,0.5735,0.57278,0.57317,53400000.0
2009-01-13 01:40:00,0.57325,0.57325,0.5721,0.5724,303000000.0
2009-01-13 01:45:00,0.5724,0.57245,0.5714,0.57195,348000000.0
2009-01-13 01:50:00,0.57195,0.57215,0.57145,0.5721,188000000.0
2009-01-13 01:55:00,0.572,0.5721,0.5716,0.5717,125800000.0
2009-01-13 02:00:00,0.5717,0.572,0.57145,0.572,246800000.0
2009-01-13 02:05:00,0.5719,0.5721,0.5717,0.5718,183400000.0
2009-01-13 02:10:00,0.5718,0.5719,0.57145,0.57175,207600000.0
2009-01-13 02:15:00,0.5718,0.57185,0.57111,0.57165,121000000.0
2009-01-13 02:20:00,0.57175,0.57175,0.57097,0.57112,120400000.0
2009-01-13 02:25:00,0.5715,0.5715,0.56785,0.56915,1069399999.0
2009-01-13 02:30:00,0.56915,0.56945,0.56805,0.5686,820200000.0
2009-01-13 02:35:00,0.56855,0.5686,0.56665,0.56715,914400000.0
2009-01-13 02:40:00,0.56715,0.5675,0.566,0.566,738600000.0
2009-01-13 02:45:00,0.56615,0.5664,0.56545,0.56585,612800000.0
2009-01-13 02:50:00,0.5659,0.5667,0.56575,0.5664,277000000.0
2009-01-13 02:55:00,0.5663,0.5663,0.56335,0.56335,643700000.0
2009-01-13 03:00:00,0.56335,0.5643,0.56245,0.56325,646599997.0
2009-01-13 03:05:00,0.5634,0.5637,0.5625,0.56335,566800000.0
2009-01-13 03:10:00,0.5634,0.564,0.56315,0.56335,505999999.0
2009-01-13 03:15:00,0.56335,0.56415,0.56315,0.5639,402800000.0
2009-01-13 03:20:00,0.56385,0.5643,0.56335,0.5634,674200000.0
2009-01-13 03:25:00,0.56335,0.56505,0.56335,0.56485,343000000.0
2009-01-13 03:30:00,0.56485,0.5649,0.5645,0.56485,225200000.0
2009-01-13 03:35:00,0.56485,0.56495,0.5644,0.5644,128800000.0
2009-01-13 03:40:00,0.5643,0.5645,0.5639,0.5639,168800000.0
2009-01-13 03:45:00,0.5639,0.56415,0.5636,0.5637,203800000.0
2009-01-13 03:50:00,0.56375,0.56445,0.56375,0.564,133400000.0
2009-01-13 03:55:00,0.564,0.56455,0.5639,0.56425,160999999.0
2009-01-13 04:00:00,0.5644,0.56475,0.56425,0.5644,180200000.0
2009-01-13 04:05:00,0.5643,0.5647,0.564,0.564,360400000.0
2009-01-13 04:10:00,0.56395,0.5641,0.5634,0.56362,116400000.0
2009-01-13 04:15:00,0.564,0.56435,0.56377,0.56405,84200000.0
2009-01-13 04:20:00,0.5645,0.5645,0.56405,0.56435,67200000.0
2009-01-13 04:25:00,0.5642,0.5642,0.5631,0.56345,233200000.0
2009-01-13 04:30:00,0.5633,0.56345,0.56255,0.56265,186000000.0
2009-01-13 04:35:00,0.56265,0.56345,0.56265,0.5628,250000000.0
2009-01-13 04:40:00,0.5629,0.56325,0.56275,0.56285,208600000.0
2009-01-13 04:45:00,0.56295,0.56345,0.5625,0.5634,210400000.0
2009-01-13 04:50:00,0.5634,0.5639,0.5629,0.56345,204400000.0
2009-01-13 04:55:00,0.56345,0.56345,0.5627,0.5631,141200000.0
2009-01-13 05:00:00,0.563,0.5634,0.56295,0.5634,140000000.0
2009-01-13 05:05:00,0.5634,0.5637,0.5634,0.5636,60000000.0
2009-01-13 05:10:00,0.5636,0.5644,0.5634,0.5644,118200000.0
2009-01-13 05:15:00,0.56435,0.5646,0.5638,0.5641,98000000.0
2009-01-13 05:20:00,0.5641,0.5641,0.5637,0.56405,59600000.0
2009-01-13 05:25:00,0.5641,0.5646,0.5641,0.56445,139800000.0
2009-01-13 05:30:00,0.56435,0.5644,0.56368,0.56388,139200000.0
2009-01-13 05:35:00,0.56375,0.56465,0.56364,0.56465,60000000.0
2009-01-13 05:40:00,0.56455,0.56465,0.564,0.564,125400000.0
2009-01-13 05:45:00,0.5641,0.5641,0.5631,0.5635,152600000.0
2009-01-13 05:50:00,0.56365,0.5639,0.5635,0.5638,159200000.0
2009-01-13 05:55:00,0.5637,0.5637,0.5612,0.5612,392000000.0
2009-01-13 06:00:00,0.56125,0.56175,0.5607,0.5615,261800000.0
2009-01-13 06:05:00,0.56155,0.56175,0.56035,0.5605,507400000.0
2009-01-13 06:10:00,0.56045,0.561,0.5602,0.5609,332000000.0
2009-01-13 06:15:00,0.5609,0.5613,0.56078,0.56105,252200000.0
2009-01-13 06:20:00,0.56105,0.56105,0.56075,0.56075,77800000.0
2009-01-13 06:25:00,0.56075,0.56075,0.56025,0.56025,228000000.0
2009-01-13 06:30:00,0.56025,0.5605,0.55995,0.56015,224200000.0
2009-01-13 06:35:00,0.5601,0.56065,0.55995,0.56045,131800000.0
2009-01-13 06:40:00,0.56045,0.56095,0.56015,0.56095,433800000.0
2009-01-13 06:45:00,0.56115,0.56165,0.56095,0.5614,251600000.0
2009-01-13 06:50:00,0.5614,0.56215,0.5612,0.5618,310000000.0
2009-01-13 06:55:00,0.5618,0.56215,0.56112,0.56215,221400000.0
2009-01-13 07:00:00,0.56215,0.56215,0.56158,0.56195,146200000.0
2009-01-13 07:05:00,0.56195,0.56195,0.5616,0.56175,59600000.0
2009-01-13 07:10:00,0.56175,0.56195,0.5615,0.56195,52000000.0
2009-01-13 07:15:00,0.56205,0.56205,0.56136,0.56185,70200000.0
2009-01-13 07:20:00,0.56185,0.5621,0.56161,0.56161,92600000.0
2009-01-13 07:25:00,0.56195,0.56205,0.56129,0.56179,219200000.0
2009-01-13 07:30:00,0.56205,0.56215,0.56165,0.562,268000000.0
2009-01-13 07:35:00,0.56225,0.56245,0.56195,0.562,242000000.0
2009-01-13 07:40:00,0.562,0.5622,0.56095,0.56115,162800000.0
2009-01-13 07:45:00,0.5612,0.562,0.5605,0.56095,253400000.0
2009-01-13 07:50:00,0.561,0.5618,0.56065,0.56065,344800000.0
2009-01-13 07:55:00,0.56065,0.56085,0.55945,0.55995,739200000.0
2009-01-13 08:00:00,0.5599,0.561,0.55935,0.561,396600000.0
2009-01-13 08:05:00,0.5609,0.5612,0.55895,0.55945,475000000.0
2009-01-13 08:10:00,0.55945,0.5598,0.5592,0.5598,205200000.0
2009-01-13 08:15:00,0.55995,0.56115,0.5596,0.56055,207600000.0
2009-01-13 08:20:00,0.56065,0.5613,0.56045,0.561,82600000.0
2009-01-13 08:25:00,0.561,0.56105,0.55955,0.56,270000000.0
2009-01-13 08:30:00,0.56,0.56135,0.56,0.5609,147600000.0
2009-01-13 08:35:00,0.5608,0.5608,0.56015,0.56045,147600000.0
2009-01-13 08:40:00,0.5605,0.5605,0.559,0.5601,239400000.0
2009-01-13 08:45:00,0.56,0.5606,0.5596,0.5602,213600000.0
2009-01-13 08:50:00,0.5602,0.5609,0.56005,0.5605,271200001.0
2009-01-13 08:55:00,0.5605,0.5605,0.558,0.55855,503600000.0
2009-01-13 09:00:00,0.55835,0.559,0.55805,0.5588,287400000.0
2009-01-13 09:05:00,0.5588,0.55885,0.5572,0.5574,379000000.0
2009-01-13 09:10:00,0.5574,0.5581,0.5574,0.5579,293600000.0
2009-01-13 09:15:00,0.5579,0.55895,0.5575,0.5586,445200000.0
2009-01-13 09:20:00,0.5585,0.5586,0.55755,0.55775,422000000.0
2009-01-13 09:25:00,0.5578,0.55785,0.5565,0.55655,531800000.0
2009-01-13 09:30:00,0.55655,0.5567,0.55555,0.5566,1002800000.0
2009-01-13 09:35:00,0.5566,0.55815,0.5566,0.55815,387200000.0
2009-01-13 09:40:00,0.55815,0.55835,0.5572,0.55755,339100000.0
2009-01-13 09:45:00,0.55765,0.55805,0.5574,0.55805,300800000.0
2009-01-13 09:50:00,0.55805,0.55805,0.5575,0.55755,522200000.0
2009-01-13 09:55:00,0.55755,0.55845,0.55755,0.55845,369400000.0
2009-01-13 10:00:00,0.55845,0.55895,0.5582,0.55885,404800000.0
2009-01-13 10:05:00,0.559,0.55925,0.5587,0.5591,492400000.0
2009-01-13 10:10:00,0.5591,0.5591,0.55795,0.55855,581600000.0
2009-01-13 10:15:00,0.55855,0.55885,0.55825,0.55835,606800000.0
2009-01-13 10:20:00,0.55835,0.55845,0.5565,0.55755,473200000.0
2009-01-13 10:25:00,0.55755,0.55755,0.5568,0.5571,218000000.0
2009-01-13 10:30:00,0.557,0.55705,0.55635,0.5565,289800000.0
2009-01-13 10:35:00,0.55645,0.5567,0.5558,0.55605,524800000.0
2009-01-13 10:40:00,0.55605,0.55645,0.55565,0.5562,201800000.0
2009-01-13 10:45:00,0.55625,0.5563,0.55535,0.55595,672000000.0
2009-01-13 10:50:00,0.55595,0.5563,0.55595,0.55625,233400000.0
2009-01-13 10:55:00,0.5563,0.5563,0.55395,0.55425,681700000.0
2009-01-13 11:00:00,0.55425,0.5557,0.55425,0.55525,442200000.0
2009-01-13 11:05:00,0.55535,0.5554,0.5543,0.55485,438200000.0
2009-01-13 11:10:00,0.55485,0.556,0.5546,0.5555,1241400000.0
2009-01-13 11:15:00,0.5556,0.55575,0.55455,0.55495,407600000.0
2009-01-13 11:20:00,0.55495,0.5551,0.55445,0.5548,574400000.0
2009-01-13 11:25:00,0.55475,0.55525,0.5546,0.55475,373200000.0
2009-01-13 11:30:00,0.55475,0.555,0.5537,0.5537,326000000.0
2009-01-13 11:35:00,0.55375,0.55495,0.55375,0.5549,409200000.0
2009-01-13 11:40:00,0.5548,0.55655,0.55455,0.5561,755400000.0
2009-01-13 11:45:00,0.5561,0.5565,0.5541,0.5549,519800000.0
2009-01-13 11:50:00,0.5546,0.5552,0.5544,0.55475,435000000.0
2009-01-13 11:55:00,0.55475,0.5557,0.55455,0.55525,593400000.0
2009-01-13 12:00:00,0.5553,0.55615,0.55505,0.5559,363200000.0
2009-01-13 12:05:00,0.5559,0.556,0.55515,0.5556,476600000.0
2009-01-13 12:10:00,0.55555,0.55575,0.55545,0.55555,162800000.0
2009-01-13 12:15:00,0.55575,0.55595,0.5553,0.55575,79400000.0
2009-01-13 12:20:00,0.5557,0.556,0.5548,0.556,289800000.0
2009-01-13 12:25:00,0.556,0.55655,0.55585,0.55605,217400000.0
2009-01-13 12:30:00,0.55605,0.55615,0.5547,0.5548,295800000.0
2009-01-13 12:35:00,0.5548,0.5557,0.5546,0.5556,603500000.0
2009-01-13 12:40:00,0.5556,0.5564,0.55555,0.55585,413200000.0
2009-01-13 12:45:00,0.55585,0.5561,0.55565,0.556,551600000.0
2009-01-13 12:50:00,0.5558,0.5561,0.55455,0.55455,393600000.0
2009-01-13 12:55:00,0.55455,0.5549,0.5542,0.5542,143400000.0
2009-01-13 13:00:00,0.55425,0.5548,0.55405,0.5548,344000000.0
2009-01-13 13:05:00,0.5548,0.555,0.55455,0.5549,213200000.0
2009-01-13 13:10:00,0.5549,0.5549,0.55395,0.554,442600000.0
2009-01-13 13:15:00,0.554,0.55435,0.554,0.55405,194800000.0
2009-01-13 13:20:00,0.55405,0.5542,0.55362,0.55394,136600000.0
2009-01-13 13:25:00,0.5543,0.5543,0.5541,0.5541,16000000.0
2009-01-13 13:30:00,0.5541,0.5544,0.55395,0.5541,413000000.0
2009-01-13 13:35:00,0.55405,0.55455,0.55405,0.5543,200400000.0
2009-01-13 13:40:00,0.55425,0.5546,0.554,0.55405,230400000.0
2009-01-13 13:45:00,0.55415,0.55515,0.55405,0.55455,362400000.0
2009-01-13 13:50:00,0.5546,0.55475,0.5538,0.55395,565400000.0
2009-01-13 13:55:00,0.554,0.55405,0.5535,0.55385,1162400000.0
2009-01-13 14:00:00,0.5539,0.5542,0.5534,0.554,535600000.0
2009-01-13 14:05:00,0.55395,0.55495,0.55395,0.55455,727400000.0
2009-01-13 14:10:00,0.5545,0.5549,0.55435,0.5549,425200000.0
2009-01-13 14:15:00,0.5548,0.555,0.5544,0.55455,392600000.0
2009-01-13 14:20:00,0.55475,0.55485,0.5538,0.55405,498000000.0
2009-01-13 14:25:00,0.554,0.55445,0.55355,0.55385,279600000.0
2009-01-13 14:30:00,0.5538,0.5538,0.55265,0.55265,261800000.0
2009-01-13 14:35:00,0.5527,0.5534,0.55265,0.5527,293200000.0
2009-01-13 14:40:00,0.5527,0.5529,0.5524,0.5525,288400000.0
2009-01-13 14:45:00,0.5525,0.55345,0.5525,0.55345,285600000.0
2009-01-13 14:50:00,0.5534,0.5538,0.5532,0.55375,188000000.0
2009-01-13 14:55:00,0.55375,0.55375,0.553,0.5531,140600000.0
2009-01-13 15:00:00,0.5531,0.55345,0.5531,0.55345,164600000.0
2009-01-13 15:05:00,0.5531,0.55355,0.55305,0.55305,211400000.0
2009-01-13 15:10:00,0.5529,0.553,0.55235,0.5524,130800000.0
2009-01-13 15:15:00,0.55265,0.55275,0.5514,0.55185,264400000.0
2009-01-13 15:20:00,0.55185,0.55315,0.55185,0.5526,230200000.0
2009-01-13 15:25:00,0.55255,0.5532,0.5521,0.55235,286800000.0
2009-01-13 15:30:00,0.5526,0.55345,0.5525,0.5533,365000000.0
2009-01-13 15:35:00,0.5533,0.55465,0.5533,0.55445,245400000.0
2009-01-13 15:40:00,0.55445,0.5552,0.55325,0.5539,474600000.0
2009-01-13 15:45:00,0.5539,0.5547,0.5534,0.5544,616600000.0
2009-01-13 15:50:00,0.5544,0.55495,0.5539,0.5543,419000000.0
2009-01-13 15:55:00,0.5543,0.5552,0.5542,0.55445,271800000.0
2009-01-13 16:00:00,0.55435,0.5544,0.55315,0.55355,209600000.0
2009-01-13 16:05:00,0.55355,0.5537,0.5533,0.55355,181400000.0
2009-01-13 16:10:00,0.55355,0.55415,0.5532,0.5533,238200000.0
2009-01-13 16:15:00,0.5533,0.55345,0.5532,0.55325,91800000.0
2009-01-13 16:20:00,0.55335,0.55335,0.5528,0.55285,139800000.0
2009-01-13 16:25:00,0.55285,0.5543,0.55245,0.5538,447600000.0
2009-01-13 16:30:00,0.55385,0.5542,0.55315,0.5534,447400000.0
2009-01-13 16:35:00,0.55345,0.5542,0.5534,0.55405,146000000.0
2009-01-13 16:40:00,0.554,0.55455,0.55365,0.5543,266800000.0
2009-01-13 16:45:00,0.55425,0.55485,0.55385,0.55435,597800000.0
2009-01-13 16:50:00,0.5544,0.55515,0.55405,0.55455,288400000.0
2009-01-13 16:55:00,0.55465,0.5552,0.55425,0.55455,372000000.0
2009-01-13 17:00:00,0.5545,0.55495,0.55425,0.55425,343600000.0
2009-01-13 17:05:00,0.55425,0.5554,0.55425,0.5551,296200000.0
2009-01-13 17:10:00,0.5551,0.5563,0.5549,0.5554,360000000.0
2009-01-13 17:15:00,0.5555,0.55605,0.55455,0.5548,593500000.0
2009-01-13 17:20:00,0.5547,0.5551,0.55325,0.5538,784400000.0
2009-01-13 17:25:00,0.5538,0.55445,0.5534,0.55445,290600000.0
2009-01-13 17:30:00,0.55445,0.5546,0.55335,0.55375,210800000.0
2009-01-13 17:35:00,0.55385,0.55385,0.55215,0.55255,399200000.0
2009-01-13 17:40:00,0.5527,0.55305,0.5507,0.5512,534500000.0
2009-01-13 17:45:00,0.5513,0.5518,0.5504,0.5516,340300000.0
2009-01-13 17:50:00,0.55155,0.5519,0.5507,0.55115,370600000.0
2009-01-13 17:55:00,0.5513,0.55135,0.54985,0.5503,417600000.0
2009-01-13 18:00:00,0.5503,0.5514,0.5503,0.5509,233400000.0
2009-01-13 18:05:00,0.5511,0.55225,0.5506,0.552,255400000.0
2009-01-13 18:10:00,0.55195,0.5522,0.5507,0.5517,506600000.0
2009-01-13 18:15:00,0.55155,0.55275,0.5514,0.552,542800000.0
2009-01-13 18:20:00,0.55205,0.55225,0.551,0.55165,564800000.0
2009-01-13 18:25:00,0.55165,0.5528,0.55115,0.5527,337000000.0
2009-01-13 18:30:00,0.55255,0.55305,0.5519,0.5525,258600000.0
2009-01-13 18:35:00,0.55245,0.5533,0.55185,0.55285,373000000.0
2009-01-13 18:40:00,0.5528,0.5531,0.5525,0.5527,197000000.0
2009-01-13 18:45:00,0.5527,0.5527,0.5521,0.55215,169200000.0
2009-01-13 18:50:00,0.55215,0.55235,0.55155,0.552,56200000.0
2009-01-13 18:55:00,0.55195,0.552,0.55095,0.55185,248000000.0
2009-01-13 19:00:00,0.5518,0.5522,0.5516,0.55165,61200000.0
2009-01-13 19:05:00,0.55165,0.55245,0.5516,0.55215,162400000.0
2009-01-13 19:10:00,0.55215,0.5525,0.55215,0.55215,83800000.0
2009-01-13 19:15:00,0.55215,0.5526,0.55215,0.55245,274400000.0
2009-01-13 19:20:00,0.55245,0.5527,0.5521,0.5523,62800000.0
2009-01-13 19:25:00,0.55215,0.5539,0.55215,0.55355,197800000.0
2009-01-13 19:30:00,0.5535,0.5542,0.55345,0.554,141400000.0
2009-01-13 19:35:00,0.55395,0.55415,0.5539,0.55415,39600000.0
2009-01-13 19:40:00,0.55415,0.5544,0.5537,0.55393,52200000.0
2009-01-13 19:45:00,0.5544,0.55445,0.554,0.55415,134600000.0
2009-01-13 19:50:00,0.55415,0.5542,0.55405,0.55405,57600000.0
2009-01-13 19:55:00,0.55405,0.55475,0.55385,0.5542,68800000.0
2009-01-13 20:00:00,0.55415,0.55425,0.55354,0.55405,207000000.0
2009-01-13 20:05:00,0.5541,0.5542,0.55395,0.5541,41400000.0
2009-01-13 20:10:00,0.5541,0.55435,0.55395,0.55435,97000000.0
2009-01-13 20:15:00,0.5543,0.55435,0.5517,0.55225,176000000.0
2009-01-13 20:20:00,0.55235,0.5524,0.5511,0.55145,168000000.0
2009-01-13 20:25:00,0.5514,0.5514,0.5486,0.5486,569000000.0
2009-01-13 20:30:00,0.5486,0.54905,0.5479,0.54895,308100000.0
2009-01-13 20:35:00,0.54895,0.54975,0.54895,0.5491,288000000.0
2009-01-13 20:40:00,0.54925,0.54945,0.54795,0.54855,213800000.0
2009-01-13 20:45:00,0.54855,0.549,0.54815,0.5486,243200000.0
2009-01-13 20:50:00,0.5486,0.5488,0.54795,0.54815,202000000.0
2009-01-13 20:55:00,0.54805,0.5482,0.5458,0.54635,286600000.0
2009-01-13 21:00:00,0.54635,0.54695,0.54595,0.5469,214600000.0
2009-01-13 21:05:00,0.54705,0.5482,0.5466,0.5481,174200000.0
2009-01-13 21:10:00,0.5479,0.548,0.5473,0.5476,142000000.0
2009-01-13 21:15:00,0.5476,0.54885,0.54755,0.5478,146400000.0
2009-01-13 21:20:00,0.54775,0.54825,0.54725,0.54785,170000000.0
2009-01-13 21:25:00,0.5479,0.54825,0.54755,0.5479,80400000.0
2009-01-13 21:30:00,0.548,0.5484,0.5476,0.54835,92000000.0
2009-01-13 21:35:00,0.54818,0.5492,0.54803,0.5492,111800000.0
2009-01-13 21:40:00,0.5492,0.5512,0.5492,0.55045,236600000.0
2009-01-13 21:45:00,0.5505,0.5518,0.5504,0.55085,149200000.0
2009-01-13 21:50:00,0.55085,0.55105,0.55035,0.55035,165600000.0
2009-01-13 21:55:00,0.5505,0.5507,0.55015,0.5507,134800000.0
2009-01-13 22:00:00,0.55075,0.55075,0.54995,0.5501,131800000.0
2009-01-13 22:05:00,0.5501,0.5501,0.54815,0.54855,260400000.0
2009-01-13 22:10:00,0.5485,0.54925,0.54845,0.5488,109800000.0
2009-01-13 22:15:00,0.54865,0.54905,0.5483,0.54865,99800000.0
2009-01-13 22:20:00,0.54855,0.54875,0.5485,0.54865,111000000.0
2009-01-13 22:25:00,0.54875,0.54955,0.5486,0.5491,136200000.0
2009-01-13 22:30:00,0.54895,0.5491,0.54835,0.54865,114000000.0
2009-01-13 22:35:00,0.54885,0.55025,0.54865,0.55005,134800000.0
2009-01-13 22:40:00,0.55005,0.5506,0.54925,0.55025,71400000.0
2009-01-13 22:45:00,0.55008,0.5514,0.5499,0.5503,213000000.0
2009-01-13 22:50:00,0.5504,0.55105,0.5501,0.5508,79200000.0
2009-01-13 22:55:00,0.5508,0.5518,0.5505,0.55145,211800000.0
2009-01-13 23:00:00,0.55155,0.55155,0.5502,0.55085,163000000.0
2009-01-13 23:05:00,0.55085,0.5512,0.5505,0.5511,260400000.0
2009-01-13 23:10:00,0.55095,0.5518,0.5507,0.5513,261200000.0
2009-01-13 23:15:00,0.5514,0.5524,0.5514,0.55205,158600000.0
2009-01-13 23:20:00,0.55195,0.55265,0.55185,0.55242,124400000.0
2009-01-13 23:25:00,0.5526,0.5531,0.5524,0.55255,86400000.0
2009-01-13 23:30:00,0.55265,0.55325,0.55255,0.5532,199000000.0
2009-01-13 23:35:00,0.55305,0.5533,0.55195,0.5527,318400000.0
2009-01-13 23:40:00,0.5527,0.5529,0.5525,0.55265,96600000.0
2009-01-13 23:45:00,0.5527,0.55345,0.5527,0.5532,123200000.0
2009-01-13 23:50:00,0.55315,0.5534,0.553,0.55315,112800000.0
2009-01-13 23:55:00,0.55315,0.55315,0.55285,0.553,107400000.0
2009-01-14 00:00:00,0.55295,0.553,0.55252,0.55285,41800000.0
2009-01-14 00:05:00,0.5528,0.5533,0.5528,0.5533,93800000.0
2009-01-14 00:10:00,0.5535,0.55355,0.553,0.55309,98800000.0
2009-01-14 00:15:00,0.55335,0.55385,0.55335,0.5536,392800000.0
2009-01-14 00:20:00,0.55325,0.55385,0.55321,0.55385,712800005.0
2009-01-14 00:25:00,0.55395,0.55395,0.5533,0.5533,369800001.0
2009-01-14 00:30:00,0.55325,0.5534,0.55285,0.5531,223800001.0
2009-01-14 00:35:00,0.55305,0.5533,0.553,0.5532,342400000.0
2009-01-14 00:40:00,0.55325,0.55325,0.55295,0.553,135800000.0
2009-01-14 00:45:00,0.553,0.5537,0.5529,0.5537,362800001.0
2009-01-14 00:50:00,0.55375,0.5541,0.55319,0.5538,419200000.0
2009-01-14 00:55:00,0.5538,0.554,0.5537,0.5537,326600000.0
2009-01-14 01:00:00,0.55365,0.55385,0.55295,0.5531,282000000.0
2009-01-14 01:05:00,0.55315,0.55315,0.5526,0.55275,75400000.0
2009-01-14 01:10:00,0.55295,0.55305,0.5527,0.55295,125000000.0
2009-01-14 01:15:00,0.55295,0.55315,0.55239,0.55264,505800000.0
2009-01-14 01:20:00,0.55263,0.55315,0.55209,0.55265,550000000.0
2009-01-14 01:25:00,0.55265,0.55315,0.55226,0.55315,336600000.0
2009-01-14 01:30:00,0.55315,0.55315,0.5519,0.55232,223200000.0
2009-01-14 01:35:00,0.5528,0.553,0.55245,0.553,221400000.0
2009-01-14 01:40:00,0.55295,0.55295,0.5516,0.5525,205600000.0
2009-01-14 01:45:00,0.5524,0.5524,0.55105,0.5519,252200000.0
2009-01-14 01:50:00,0.5519,0.55225,0.55175,0.55225,138400000.0
2009-01-14 01:55:00,0.55225,0.553,0.5522,0.5526,170200000.0
2009-01-14 02:00:00,0.5526,0.5533,0.5522,0.553,176800000.0
2009-01-14 02:05:00,0.553,0.5535,0.55265,0.55345,211600000.0
2009-01-14 02:10:00,0.5534,0.55345,0.5529,0.5533,107800000.0
2009-01-14 02:15:00,0.5533,0.5533,0.5528,0.5529,164200000.0
2009-01-14 02:20:00,0.5531,0.55345,0.553,0.5531,167200000.0
2009-01-14 02:25:00,0.5529,0.55385,0.5525,0.5536,290200000.0
2009-01-14 02:30:00,0.55345,0.5536,0.5526,0.5527,200200000.0
2009-01-14 02:35:00,0.5527,0.5528,0.5523,0.5524,97600000.0
2009-01-14 02:40:00,0.5523,0.5525,0.55125,0.5517,309200000.0
2009-01-14 02:45:00,0.5518,0.5521,0.5518,0.552,56400000.0
2009-01-14 02:50:00,0.5521,0.5526,0.5519,0.5519,151800000.0
2009-01-14 02:55:00,0.5519,0.55235,0.5519,0.5521,121000000.0
2009-01-14 03:00:00,0.5522,0.55355,0.5521,0.55355,346800000.0
2009-01-14 03:05:00,0.55355,0.55565,0.5535,0.5547,374000000.0
2009-01-14 03:10:00,0.5547,0.555,0.5542,0.55465,518800000.0
2009-01-14 03:15:00,0.55465,0.5552,0.5542,0.55475,298800000.0
2009-01-14 03:20:00,0.55475,0.55565,0.5546,0.5553,244600000.0
2009-01-14 03:25:00,0.55535,0.556,0.55495,0.5552,226400000.0
2009-01-14 03:30:00,0.55525,0.5556,0.55505,0.55545,159800000.0
2009-01-14 03:35:00,0.55545,0.55545,0.5547,0.5548,211600000.0
2009-01-14 03:40:00,0.5549,0.5549,0.55355,0.55385,708200000.0
2009-01-14 03:45:00,0.55385,0.5539,0.55295,0.5534,160200000.0
2009-01-14 03:50:00,0.5533,0.55405,0.55315,0.55405,154600000.0
2009-01-14 03:55:00,0.5541,0.55435,0.55375,0.55405,207600000.0
2009-01-14 04:00:00,0.55405,0.55425,0.5538,0.55415,136800000.0
2009-01-14 04:05:00,0.5541,0.55455,0.5532,0.5532,253800000.0
2009-01-14 04:10:00,0.5535,0.55455,0.5535,0.5544,490999999.0
2009-01-14 04:15:00,0.5545,0.5549,0.55435,0.5547,206800000.0
2009-01-14 04:20:00,0.5549,0.55525,0.55458,0.55515,239600000.0
2009-01-14 04:25:00,0.55535,0.55545,0.5546,0.55515,133000000.0
2009-01-14 04:30:00,0.55466,0.5555,0.55466,0.5552,216400000.0
2009-01-14 04:35:00,0.55515,0.55515,0.55425,0.55485,75600000.0
2009-01-14 04:40:00,0.55485,0.55485,0.55415,0.55455,144400000.0
2009-01-14 04:45:00,0.55445,0.55485,0.55417,0.55485,127200000.0
2009-01-14 04:50:00,0.55485,0.55515,0.55434,0.55441,167200000.0
2009-01-14 04:55:00,0.55485,0.555,0.5546,0.55475,201200000.0
2009-01-14 05:00:00,0.55485,0.55545,0.55485,0.55535,282800000.0
2009-01-14 05:05:00,0.55535,0.55565,0.55535,0.55555,151600000.0
2009-01-14 05:10:00,0.5556,0.5557,0.55525,0.55555,119000000.0
2009-01-14 05:15:00,0.5556,0.5561,0.5555,0.5561,305800000.0
2009-01-14 05:20:00,0.5561,0.55645,0.55565,0.55595,171000000.0
2009-01-14 05:25:00,0.556,0.5561,0.5558,0.5558,171800000.0
2009-01-14 05:30:00,0.55605,0.5562,0.5557,0.55605,106400000.0
2009-01-14 05:35:00,0.55538,0.5562,0.55518,0.5562,84200000.0
2009-01-14 05:40:00,0.55576,0.5564,0.55546,0.55615,100000000.0
2009-01-14 05:45:00,0.5561,0.55615,0.55551,0.55615,92000000.0
2009-01-14 05:50:00,0.55569,0.55625,0.5553,0.55565,392800000.0
2009-01-14 05:55:00,0.55565,0.55575,0.5541,0.5554,381600000.0
2009-01-14 06:00:00,0.5554,0.55575,0.55513,0.5553,199200000.0
2009-01-14 06:05:00,0.5557,0.5562,0.55565,0.55595,129200000.0
2009-01-14 06:10:00,0.55585,0.5561,0.55557,0.556,89800000.0
2009-01-14 06:15:00,0.556,0.55645,0.5558,0.5562,167500000.0
2009-01-14 06:20:00,0.5562,0.55635,0.5561,0.55615,204800000.0
2009-01-14 06:25:00,0.5562,0.55625,0.5558,0.556,175599999.0
2009-01-14 06:30:00,0.556,0.556,0.555,0.5552,213600000.0
2009-01-14 06:35:00,0.55525,0.55565,0.5551,0.5552,126000000.0
2009-01-14 06:40:00,0.5552,0.5553,0.55463,0.555,129800000.0
2009-01-14 06:45:00,0.55505,0.55525,0.5542,0.5546,188400000.0
2009-01-14 06:50:00,0.55455,0.55475,0.55415,0.5542,107400000.0
2009-01-14 06:55:00,0.55415,0.55455,0.55415,0.55455,104000000.0
2009-01-14 07:00:00,0.5546,0.55525,0.5546,0.55515,78400000.0
2009-01-14 07:05:00,0.55525,0.5561,0.55525,0.55585,75000000.0
2009-01-14 07:10:00,0.55585,0.55595,0.5553,0.5556,103800000.0
2009-01-14 07:15:00,0.5556,0.5563,0.5555,0.5562,191000000.0
2009-01-14 07:20:00,0.5562,0.5566,0.5558,0.5565,164600000.0
2009-01-14 07:25:00,0.55645,0.5567,0.556,0.5563,181000000.0
2009-01-14 07:30:00,0.5564,0.5571,0.5564,0.55705,234600000.0
2009-01-14 07:35:00,0.55705,0.5573,0.5563,0.5567,242200000.0
2009-01-14 07:40:00,0.5567,0.55675,0.5562,0.5566,109800000.0
2009-01-14 07:45:00,0.55665,0.558,0.5566,0.55755,244000000.0
2009-01-14 07:50:00,0.55755,0.558,0.5568,0.55745,308600000.0
2009-01-14 07:55:00,0.55745,0.55835,0.55705,0.55765,491600000.0
2009-01-14 08:00:00,0.55755,0.55915,0.55735,0.55915,347400000.0
2009-01-14 08:05:00,0.55915,0.55935,0.5584,0.5591,324800000.0
2009-01-14 08:10:00,0.559,0.5592,0.5584,0.55875,266700000.0
2009-01-14 08:15:00,0.55875,0.55895,0.5576,0.5586,316600000.0
2009-01-14 08:20:00,0.55865,0.55865,0.55765,0.5578,263400000.0
2009-01-14 08:25:00,0.5578,0.5586,0.557,0.5574,298600000.0
2009-01-14 08:30:00,0.5573,0.55735,0.55645,0.55695,274800000.0
2009-01-14 08:35:00,0.55725,0.5575,0.55685,0.5573,78600000.0
2009-01-14 08:40:00,0.55715,0.55715,0.5567,0.55705,194600000.0
2009-01-14 08:45:00,0.557,0.5577,0.5568,0.5575,224600000.0
2009-01-14 08:50:00,0.5577,0.5581,0.5575,0.5579,157400000.0
2009-01-14 08:55:00,0.5578,0.558,0.5576,0.558,110200000.0
2009-01-14 09:00:00,0.5581,0.5581,0.55625,0.55625,326999999.0
2009-01-14 09:05:00,0.5565,0.55675,0.55617,0.55665,357000000.0
2009-01-14 09:10:00,0.55685,0.55685,0.5555,0.5559,537800001.0
2009-01-14 09:15:00,0.5559,0.556,0.55475,0.5549,712400000.0
2009-01-14 09:20:00,0.555,0.5563,0.555,0.5557,453600000.0
2009-01-14 09:25:00,0.5557,0.55575,0.5546,0.55565,245200000.0
2009-01-14 09:30:00,0.55555,0.5569,0.55535,0.5569,236600000.0
2009-01-14 09:35:00,0.55705,0.5573,0.5564,0.5566,380600000.0
2009-01-14 09:40:00,0.5566,0.55815,0.55645,0.55765,307000000.0
2009-01-14 09:45:00,0.55765,0.55935,0.5571,0.55875,741900000.0
2009-01-14 09:50:00,0.5588,0.5592,0.55825,0.5586,377400000.0
2009-01-14 09:55:00,0.5586,0.55865,0.5575,0.55795,357200000.0
2009-01-14 10:00:00,0.55795,0.55805,0.5562,0.55675,501200000.0
2009-01-14 10:05:00,0.5568,0.5569,0.55635,0.55665,326600000.0
2009-01-14 10:10:00,0.55675,0.55725,0.55645,0.55645,478200000.0
2009-01-14 10:15:00,0.55655,0.5573,0.5563,0.5565,563600000.0
2009-01-14 10:20:00,0.55635,0.55685,0.55625,0.5568,217000000.0
2009-01-14 10:25:00,0.5568,0.5569,0.5565,0.5567,344600000.0
2009-01-14 10:30:00,0.5567,0.557,0.5561,0.55625,267800000.0
2009-01-14 10:35:00,0.55645,0.55645,0.55495,0.55505,717200000.0
2009-01-14 10:40:00,0.55515,0.55545,0.5529,0.5535,1070100000.0
2009-01-14 10:45:00,0.5535,0.55425,0.5525,0.55325,981400002.0
2009-01-14 10:50:00,0.55325,0.55515,0.55285,0.55455,615200000.0
2009-01-14 10:55:00,0.5545,0.5545,0.5532,0.55335,329400000.0
2009-01-14 11:00:00,0.55335,0.55335,0.5519,0.55285,856000000.0
2009-01-14 11:05:00,0.5528,0.5532,0.55215,0.55295,1113400000.0
2009-01-14 11:10:00,0.55305,0.55365,0.55215,0.5534,737200000.0
2009-01-14 11:15:00,0.5534,0.55395,0.55225,0.5528,487400000.0
2009-01-14 11:20:00,0.5528,0.55295,0.55215,0.5526,629400000.0
2009-01-14 11:25:00,0.5527,0.55305,0.5523,0.5527,290800000.0
2009-01-14 11:30:00,0.5527,0.5528,0.55155,0.5522,625600000.0
2009-01-14 11:35:00,0.55215,0.5524,0.55155,0.55175,377400000.0
2009-01-14 11:40:00,0.55175,0.55205,0.55125,0.55125,300400000.0
2009-01-14 11:45:00,0.5513,0.5515,0.5506,0.5508,993600000.0
2009-01-14 11:50:00,0.55075,0.55075,0.5494,0.5497,749500000.0
2009-01-14 11:55:00,0.5497,0.54975,0.547,0.5471,635300000.0
2009-01-14 12:00:00,0.5471,0.54945,0.5471,0.5488,1003000000.0
2009-01-14 12:05:00,0.5487,0.5489,0.54835,0.54865,454300000.0
2009-01-14 12:10:00,0.54865,0.54985,0.54855,0.54895,549500000.0
2009-01-14 12:15:00,0.54895,0.5497,0.5489,0.54945,587200000.0
2009-01-14 12:20:00,0.54945,0.54955,0.5486,0.54895,329200000.0
2009-01-14 12:25:00,0.54895,0.5493,0.54845,0.54855,421000000.0
2009-01-14 12:30:00,0.5485,0.5492,0.5485,0.5491,475200000.0
2009-01-14 12:35:00,0.5491,0.5493,0.54865,0.5487,241000000.0
2009-01-14 12:40:00,0.5487,0.54955,0.54855,0.54925,399600000.0
2009-01-14 12:45:00,0.5492,0.55015,0.5492,0.5497,421200000.0
2009-01-14 12:50:00,0.54965,0.5497,0.54925,0.54955,332400000.0
2009-01-14 12:55:00,0.54945,0.54965,0.54945,0.54955,157200000.0
2009-01-14 13:00:00,0.5496,0.5501,0.5495,0.5501,253000000.0
2009-01-14 13:05:00,0.54995,0.55,0.54941,0.54975,280600000.0
2009-01-14 13:10:00,0.5497,0.54975,0.54895,0.54895,270800000.0
2009-01-14 13:15:00,0.549,0.5497,0.549,0.5497,296200000.0
2009-01-14 13:20:00,0.5497,0.5497,0.54925,0.5493,292600000.0
2009-01-14 13:25:00,0.5493,0.5501,0.5492,0.54965,263400000.0
2009-01-14 13:30:00,0.5497,0.5506,0.54915,0.5492,428400000.0
2009-01-14 13:35:00,0.5492,0.5499,0.54871,0.54975,198000000.0
2009-01-14 13:40:00,0.5499,0.5501,0.5496,0.5499,259000000.0
2009-01-14 13:45:00,0.5498,0.55055,0.54957,0.5504,390200000.0
2009-01-14 13:50:00,0.5506,0.55065,0.5498,0.5502,430000000.0
2009-01-14 13:55:00,0.5501,0.5503,0.55005,0.55005,247600000.0
2009-01-14 14:00:00,0.5501,0.55035,0.55005,0.5503,143400000.0
2009-01-14 14:05:00,0.5503,0.55075,0.55005,0.5501,315800000.0
2009-01-14 14:10:00,0.5501,0.5506,0.5496,0.54995,355400000.0
2009-01-14 14:15:00,0.5499,0.5499,0.5492,0.54945,330600000.0
2009-01-14 14:20:00,0.5494,0.5499,0.5493,0.5493,318600000.0
2009-01-14 14:25:00,0.5494,0.54945,0.5487,0.5487,417600000.0
2009-01-14 14:30:00,0.5487,0.5488,0.54775,0.54785,619600000.0
2009-01-14 14:35:00,0.54785,0.54805,0.54715,0.54715,521800000.0
2009-01-14 14:40:00,0.54715,0.54735,0.54665,0.54665,162000000.0
2009-01-14 14:45:00,0.54665,0.54675,0.5461,0.5462,524800000.0
2009-01-14 14:50:00,0.54605,0.54625,0.54565,0.54595,364400000.0
2009-01-14 14:55:00,0.54585,0.5463,0.54545,0.54555,513800000.0
2009-01-14 15:00:00,0.54545,0.54555,0.54455,0.5448,630900000.0
2009-01-14 15:05:00,0.5448,0.5448,0.54345,0.5436,864800000.0
2009-01-14 15:10:00,0.5437,0.5437,0.54255,0.54305,497600000.0
2009-01-14 15:15:00,0.54305,0.54445,0.5429,0.54395,950300000.0
2009-01-14 15:20:00,0.54395,0.54445,0.54335,0.54445,764900000.0
2009-01-14 15:25:00,0.5446,0.5448,0.544,0.5446,538200000.0
2009-01-14 15:30:00,0.5446,0.5446,0.54235,0.54345,420400000.0
2009-01-14 15:35:00,0.54345,0.5435,0.54175,0.5423,884000000.0
2009-01-14 15:40:00,0.5423,0.54325,0.5417,0.54305,414600000.0
2009-01-14 15:45:00,0.5432,0.5436,0.54205,0.5423,177500000.0
2009-01-14 15:50:00,0.5423,0.5425,0.5414,0.54215,600600000.0
2009-01-14 15:55:00,0.54215,0.5425,0.541,0.54125,571400000.0
2009-01-14 16:00:00,0.54125,0.54245,0.54125,0.54175,435400000.0
2009-01-14 16:05:00,0.54175,0.54175,0.5413,0.5413,333600000.0
2009-01-14 16:10:00,0.54145,0.54195,0.54115,0.54115,340000000.0
2009-01-14 16:15:00,0.5412,0.5412,0.53995,0.5407,383500002.0
2009-01-14 16:20:00,0.54055,0.5407,0.53965,0.5406,312400000.0
2009-01-14 16:25:00,0.5406,0.54155,0.54,0.54125,320400000.0
2009-01-14 16:30:00,0.54125,0.5417,0.541,0.54155,225600000.0
2009-01-14 16:35:00,0.54155,0.54225,0.54145,0.5421,397000000.0
2009-01-14 16:40:00,0.5421,0.5425,0.5409,0.54105,314100000.0
2009-01-14 16:45:00,0.54105,0.5415,0.54055,0.541,435800000.0
2009-01-14 16:50:00,0.54095,0.54135,0.5403,0.54085,290200000.0
2009-01-14 16:55:00,0.5408,0.54155,0.5406,0.54085,344400000.0
2009-01-14 17:00:00,0.5408,0.54215,0.54075,0.54195,294000000.0
2009-01-14 17:05:00,0.54195,0.54205,0.54125,0.54175,456400000.0
2009-01-14 17:10:00,0.54175,0.5419,0.54055,0.5406,551600000.0
2009-01-14 17:15:00,0.5406,0.54165,0.5404,0.54135,444600000.0
2009-01-14 17:20:00,0.5415,0.5417,0.54075,0.5412,328800000.0
2009-01-14 17:25:00,0.54135,0.5418,0.5411,0.54145,251200000.0
2009-01-14 17:30:00,0.54155,0.54155,0.5398,0.54065,308600000.0
2009-01-14 17:35:00,0.54065,0.5409,0.54025,0.5408,293400000.0
2009-01-14 17:40:00,0.5408,0.5413,0.54065,0.5411,162600000.0
2009-01-14 17:45:00,0.541,0.5412,0.54045,0.54045,125200000.0
2009-01-14 17:50:00,0.5405,0.5406,0.53915,0.53935,354600000.0
2009-01-14 17:55:00,0.5394,0.54035,0.5391,0.53935,620700000.0
2009-01-14 18:00:00,0.53935,0.54105,0.5391,0.54085,339000000.0
2009-01-14 18:05:00,0.54085,0.5412,0.54045,0.5407,468600000.0
2009-01-14 18:10:00,0.5408,0.54155,0.54075,0.5409,632400000.0
2009-01-14 18:15:00,0.5409,0.54115,0.54055,0.5408,346800000.0
2009-01-14 18:20:00,0.54095,0.5414,0.54075,0.54135,643600000.0
2009-01-14 18:25:00,0.54135,0.54175,0.5413,0.54145,181600000.0
2009-01-14 18:30:00,0.54145,0.54295,0.54125,0.5426,312600000.0
2009-01-14 18:35:00,0.54275,0.5436,0.5421,0.5426,435000000.0
2009-01-14 18:40:00,0.54275,0.54285,0.54195,0.54215,145600000.0
2009-01-14 18:45:00,0.54215,0.5429,0.5421,0.54215,368400000.0
2009-01-14 18:50:00,0.54235,0.5441,0.542,0.5427,512400000.0
2009-01-14 18:55:00,0.5427,0.54285,0.54145,0.5425,403200000.0
2009-01-14 19:00:00,0.54245,0.54285,0.54185,0.5425,142400000.0
2009-01-14 19:05:00,0.54255,0.543,0.5415,0.5422,151400000.0
2009-01-14 19:10:00,0.54205,0.5429,0.5419,0.54205,77800000.0
2009-01-14 19:15:00,0.54195,0.54265,0.5417,0.5419,105000000.0
2009-01-14 19:20:00,0.5417,0.5417,0.5415,0.5415,37800000.0
2009-01-14 19:25:00,0.5414,0.5417,0.54035,0.54135,89400000.0
2009-01-14 19:30:00,0.5416,0.54205,0.54125,0.54125,58400000.0
2009-01-14 19:35:00,0.54135,0.54155,0.54105,0.54125,41600000.0
2009-01-14 19:40:00,0.5412,0.5412,0.5405,0.541,163600000.0
2009-01-14 19:45:00,0.54105,0.54145,0.5406,0.54125,181000000.0
2009-01-14 19:50:00,0.54125,0.5415,0.5408,0.54095,274600000.0
2009-01-14 19:55:00,0.5411,0.5425,0.5411,0.5423,180800000.0
2009-01-14 20:00:00,0.5423,0.54255,0.5412,0.54225,278800000.0
2009-01-14 20:05:00,0.5422,0.5422,0.5416,0.54195,237000000.0
2009-01-14 20:10:00,0.54195,0.542,0.5406,0.54095,158200000.0
2009-01-14 20:15:00,0.541,0.54125,0.54035,0.5409,300200000.0
2009-01-14 20:20:00,0.5409,0.54105,0.5406,0.5406,81200000.0
2009-01-14 20:25:00,0.5406,0.54065,0.5393,0.5397,138800000.0
2009-01-14 20:30:00,0.53975,0.5403,0.53955,0.5401,133400000.0
2009-01-14 20:35:00,0.53995,0.54045,0.53905,0.5394,107200000.0
2009-01-14 20:40:00,0.53945,0.53995,0.53935,0.5394,91800000.0
2009-01-14 20:45:00,0.5394,0.5394,0.53855,0.53895,117200000.0
2009-01-14 20:50:00,0.53895,0.54005,0.53875,0.5399,187200000.0
2009-01-14 20:55:00,0.53995,0.54005,0.5398,0.5398,56800000.0
2009-01-14 21:00:00,0.53975,0.5399,0.5392,0.5399,188400000.0
2009-01-14 21:05:00,0.53995,0.54035,0.53965,0.54,124000000.0
2009-01-14 21:10:00,0.53995,0.54115,0.5398,0.54115,195000000.0
2009-01-14 21:15:00,0.54115,0.54205,0.5406,0.54175,148400000.0
2009-01-14 21:20:00,0.54175,0.54175,0.54055,0.54055,136600000.0
2009-01-14 21:25:00,0.5407,0.54135,0.54055,0.54135,81200000.0
2009-01-14 21:30:00,0.54135,0.5439,0.5412,0.54315,272000000.0
2009-01-14 21:35:00,0.54295,0.5432,0.5418,0.54185,270800000.0
2009-01-14 21:40:00,0.54185,0.5425,0.54145,0.54245,141800000.0
2009-01-14 21:45:00,0.5422,0.54295,0.54202,0.54202,233200000.0
2009-01-14 21:50:00,0.5423,0.5425,0.5415,0.5417,107000000.0
2009-01-14 21:55:00,0.5415,0.5419,0.54135,0.54145,92900000.0
2009-01-14 22:00:00,0.54145,0.5417,0.54085,0.54125,167100000.0
2009-01-14 22:05:00,0.54125,0.5415,0.54095,0.54095,96600000.0
2009-01-14 22:10:00,0.54095,0.54105,0.54045,0.54065,183800000.0
2009-01-14 22:15:00,0.5406,0.54105,0.5405,0.5406,50800000.0
2009-01-14 22:20:00,0.5406,0.54205,0.5406,0.5415,122200000.0
2009-01-14 22:25:00,0.5416,0.54225,0.54125,0.5416,115800000.0
2009-01-14 22:30:00,0.5418,0.5419,0.5406,0.54115,85800000.0
2009-01-14 22:35:00,0.54125,0.5415,0.5405,0.5406,227600000.0
2009-01-14 22:40:00,0.5406,0.54075,0.53985,0.5404,214800000.0
2009-01-14 22:45:00,0.5404,0.5406,0.5401,0.54035,92200000.0
2009-01-14 22:50:00,0.54045,0.54095,0.54,0.5405,96400000.0
2009-01-14 22:55:00,0.5405,0.5408,0.5402,0.5408,154400000.0
2009-01-14 23:00:00,0.5408,0.5409,0.5401,0.5406,322400000.0
2009-01-14 23:05:00,0.5406,0.541,0.5402,0.541,87400000.0
2009-01-14 23:10:00,0.541,0.541,0.54025,0.54025,94800000.0
2009-01-14 23:15:00,0.5403,0.54085,0.5403,0.54044,37200000.0
2009-01-14 23:20:00,0.54085,0.5415,0.54055,0.5407,94800000.0
2009-01-14 23:25:00,0.5407,0.54105,0.54025,0.5406,116400000.0
2009-01-14 23:30:00,0.54065,0.5414,0.54045,0.54105,110000000.0
2009-01-14 23:35:00,0.54105,0.54175,0.5409,0.54135,83600000.0
2009-01-14 23:40:00,0.54135,0.54185,0.5411,0.54125,153200000.0
2009-01-14 23:45:00,0.5414,0.5414,0.54105,0.5414,99400000.0
2009-01-14 23:50:00,0.54145,0.5425,0.5406,0.54175,182200000.0
2009-01-14 23:55:00,0.5419,0.5423,0.5419,0.5423,115200000.0
2009-01-15 00:00:00,0.54215,0.5422,0.54155,0.54155,90200000.0
2009-01-15 00:05:00,0.5416,0.5416,0.54055,0.541,131200000.0
2009-01-15 00:10:00,0.5411,0.5413,0.5409,0.5411,76800000.0
2009-01-15 00:15:00,0.5411,0.5413,0.5408,0.54099,74400000.0
2009-01-15 00:20:00,0.54112,0.54131,0.54065,0.54095,100000000.0
2009-01-15 00:25:00,0.54108,0.5414,0.54092,0.54115,188800000.0
2009-01-15 00:30:00,0.5412,0.5414,0.5409,0.5411,304000001.0
2009-01-15 00:35:00,0.5413,0.5414,0.5403,0.5413,258400002.0
2009-01-15 00:40:00,0.5413,0.5422,0.54115,0.54145,207000000.0
2009-01-15 00:45:00,0.5415,0.54205,0.54125,0.5418,208800000.0
2009-01-15 00:50:00,0.5418,0.54245,0.54135,0.54165,294600000.0
2009-01-15 00:55:00,0.5415,0.5415,0.5406,0.54085,330200003.0
2009-01-15 01:00:00,0.5409,0.5411,0.5407,0.54095,168800001.0
2009-01-15 01:05:00,0.5408,0.54105,0.54051,0.54105,145800000.0
2009-01-15 01:10:00,0.54115,0.54115,0.5409,0.5411,137200000.0
2009-01-15 01:15:00,0.5411,0.54112,0.54082,0.54105,129800000.0
2009-01-15 01:20:00,0.54095,0.54115,0.54067,0.54115,147800000.0
2009-01-15 01:25:00,0.5412,0.54185,0.5412,0.54125,243000001.0
2009-01-15 01:30:00,0.54125,0.54135,0.54045,0.54115,319600000.0
2009-01-15 01:35:00,0.54115,0.5412,0.54055,0.5408,263200000.0
2009-01-15 01:40:00,0.5407,0.54095,0.54045,0.54095,232000001.0
2009-01-15 01:45:00,0.5409,0.54155,0.54065,0.54155,153399999.0
2009-01-15 01:50:00,0.5415,0.5424,0.54135,0.54175,610800001.0
2009-01-15 01:55:00,0.5418,0.5429,0.5418,0.54285,320200002.0
2009-01-15 02:00:00,0.54295,0.5452,0.54285,0.54485,532200000.0
2009-01-15 02:05:00,0.5447,0.5447,0.54335,0.54335,471000000.0
2009-01-15 02:10:00,0.5432,0.54345,0.5418,0.54185,449600001.0
2009-01-15 02:15:00,0.54185,0.5425,0.5404,0.54115,609800000.0
2009-01-15 02:20:00,0.54115,0.5416,0.5406,0.5406,270400000.0
2009-01-15 02:25:00,0.5406,0.5406,0.5398,0.54005,374000000.0
2009-01-15 02:30:00,0.54005,0.54115,0.5389,0.541,1058000000.0
2009-01-15 02:35:00,0.541,0.54165,0.53905,0.5399,743400000.0
2009-01-15 02:40:00,0.54,0.54165,0.53985,0.54015,490400000.0
2009-01-15 02:45:00,0.5398,0.54,0.5392,0.53985,238600000.0
2009-01-15 02:50:00,0.5398,0.53995,0.53885,0.53905,369200000.0
2009-01-15 02:55:00,0.5391,0.5391,0.53655,0.53745,759800000.0
2009-01-15 03:00:00,0.53735,0.53735,0.535,0.5359,812500002.0
2009-01-15 03:05:00,0.53595,0.53655,0.53535,0.53555,462600001.0
2009-01-15 03:10:00,0.53565,0.53605,0.53455,0.53515,672200000.0
2009-01-15 03:15:00,0.53515,0.53715,0.53505,0.53675,552000000.0
2009-01-15 03:20:00,0.53685,0.53735,0.5367,0.53735,368200001.0
2009-01-15 03:25:00,0.53745,0.5379,0.53655,0.53655,402800000.0
2009-01-15 03:30:00,0.53641,0.5367,0.53618,0.53625,386400001.0
2009-01-15 03:35:00,0.5366,0.537,0.53605,0.53625,297200000.0
2009-01-15 03:40:00,0.53635,0.53725,0.53635,0.53725,262600000.0
2009-01-15 03:45:00,0.53725,0.5373,0.53605,0.53605,286200000.0
2009-01-15 03:50:00,0.53605,0.53635,0.5359,0.53615,327200000.0
2009-01-15 03:55:00,0.5361,0.53655,0.5361,0.53615,312199999.0
2009-01-15 04:00:00,0.53615,0.53615,0.5359,0.536,114600000.0
2009-01-15 04:05:00,0.536,0.536,0.5343,0.53445,531000000.0
2009-01-15 04:10:00,0.5343,0.53465,0.53395,0.53415,543200001.0
2009-01-15 04:15:00,0.5342,0.5348,0.5342,0.53445,374000000.0
2009-01-15 04:20:00,0.53445,0.53505,0.5342,0.535,298000000.0
2009-01-15 04:25:00,0.535,0.5356,0.53465,0.53465,279400000.0
2009-01-15 04:30:00,0.53485,0.53585,0.53485,0.53505,249200001.0
2009-01-15 04:35:00,0.53515,0.53515,0.53396,0.5346,181800000.0
2009-01-15 04:40:00,0.5347,0.5347,0.534,0.5342,348800000.0
2009-01-15 04:45:00,0.5342,0.53445,0.5336,0.5336,397400000.0
2009-01-15 04:50:00,0.5336,0.53445,0.53355,0.53445,221200000.0
2009-01-15 04:55:00,0.5344,0.5353,0.53425,0.53515,242200000.0
2009-01-15 05:00:00,0.53525,0.53645,0.5352,0.53615,351600000.0
2009-01-15 05:05:00,0.53635,0.53635,0.5352,0.53535,271200000.0
2009-01-15 05:10:00,0.53535,0.53535,0.53455,0.53495,436000003.0
2009-01-15 05:15:00,0.5349,0.53535,0.53475,0.53535,97800000.0
2009-01-15 05:20:00,0.53545,0.53565,0.53505,0.53525,272000000.0
2009-01-15 05:25:00,0.53525,0.53525,0.53465,0.53465,64200000.0
2009-01-15 05:30:00,0.53455,0.53505,0.53437,0.53463,206200000.0
2009-01-15 05:35:00,0.53505,0.53535,0.53455,0.53525,127800000.0
2009-01-15 05:40:00,0.53525,0.53525,0.53495,0.53495,111400000.0
2009-01-15 05:45:00,0.53495,0.53515,0.53435,0.5345,224600000.0
2009-01-15 05:50:00,0.53455,0.53455,0.5338,0.5345,446200000.0
2009-01-15 05:55:00,0.5344,0.5344,0.5334,0.5338,496600001.0
2009-01-15 06:00:00,0.5339,0.53445,0.53335,0.53445,396400000.0
2009-01-15 06:05:00,0.53425,0.53445,0.53415,0.53445,127000000.0
2009-01-15 06:10:00,0.53435,0.53445,0.53415,0.53415,146600000.0
2009-01-15 06:15:00,0.5342,0.5342,0.53405,0.5341,133600000.0
2009-01-15 06:20:00,0.53415,0.53435,0.53415,0.53425,53000000.0
2009-01-15 06:25:00,0.53425,0.5351,0.53425,0.53485,167800000.0
2009-01-15 06:30:00,0.53495,0.535,0.53435,0.53435,175399999.0
2009-01-15 06:35:00,0.53435,0.5349,0.53435,0.53475,109800000.0
2009-01-15 06:40:00,0.53475,0.53475,0.53385,0.5341,230800000.0
2009-01-15 06:45:00,0.534,0.5342,0.53335,0.5337,357800002.0
2009-01-15 06:50:00,0.5336,0.5338,0.53355,0.5336,252200000.0
2009-01-15 06:55:00,0.5336,0.5348,0.5335,0.53445,342600000.0
2009-01-15 07:00:00,0.5344,0.5344,0.53365,0.53365,104800000.0
2009-01-15 07:05:00,0.5337,0.5338,0.5337,0.53375,21200000.0
2009-01-15 07:10:00,0.5337,0.5339,0.5337,0.5339,51600000.0
2009-01-15 07:15:00,0.5339,0.5343,0.5339,0.534,68000000.0
2009-01-15 07:20:00,0.534,0.5345,0.534,0.5345,69600000.0
2009-01-15 07:25:00,0.53404,0.5348,0.53399,0.5348,173800000.0
2009-01-15 07:30:00,0.53485,0.53505,0.53445,0.53456,313800000.0
2009-01-15 07:35:00,0.535,0.5352,0.5344,0.5352,159000001.0
2009-01-15 07:40:00,0.5352,0.5361,0.53455,0.53545,303200000.0
2009-01-15 07:45:00,0.53545,0.5357,0.5351,0.5357,120800000.0
2009-01-15 07:50:00,0.5356,0.5357,0.5355,0.5356,54000000.0
2009-01-15 07:55:00,0.5356,0.53645,0.535,0.53645,80600000.0
2009-01-15 08:00:00,0.53655,0.5368,0.53575,0.5367,237400000.0
2009-01-15 08:05:00,0.5368,0.5369,0.5359,0.53655,135200000.0
2009-01-15 08:10:00,0.5365,0.537,0.53625,0.53671,135800000.0
2009-01-15 08:15:00,0.537,0.5377,0.53658,0.5377,71600000.0
2009-01-15 08:20:00,0.5377,0.5389,0.5377,0.5379,641200000.0
2009-01-15 08:25:00,0.538,0.5381,0.537,0.53725,211000000.0
2009-01-15 08:30:00,0.5373,0.53825,0.5373,0.53815,178400000.0
2009-01-15 08:35:00,0.5381,0.53845,0.53773,0.53785,241000000.0
2009-01-15 08:40:00,0.5383,0.53875,0.53775,0.53795,220400000.0
2009-01-15 08:45:00,0.5379,0.5391,0.5379,0.53875,299400000.0
2009-01-15 08:50:00,0.5387,0.5397,0.5386,0.53905,208200000.0
2009-01-15 08:55:00,0.53905,0.5403,0.53665,0.5372,331800000.0
2009-01-15 09:00:00,0.5374,0.53815,0.53705,0.53735,360600000.0
2009-01-15 09:05:00,0.53735,0.5376,0.5368,0.537,254200000.0
2009-01-15 09:10:00,0.537,0.53725,0.5355,0.5362,444600000.0
2009-01-15 09:15:00,0.53635,0.5372,0.53575,0.53665,438600000.0
2009-01-15 09:20:00,0.5365,0.53725,0.5353,0.53565,320800000.0
2009-01-15 09:25:00,0.5356,0.5367,0.53455,0.5349,666800000.0
2009-01-15 09:30:00,0.5349,0.5351,0.5341,0.53465,230800000.0
2009-01-15 09:35:00,0.53465,0.53495,0.53425,0.5348,326200000.0
2009-01-15 09:40:00,0.5348,0.53515,0.5338,0.5345,303600000.0
2009-01-15 09:45:00,0.5345,0.535,0.53445,0.5346,162000000.0
2009-01-15 09:50:00,0.53475,0.53475,0.53425,0.53435,278600000.0
2009-01-15 09:55:00,0.53435,0.53445,0.53395,0.53435,214000000.0
2009-01-15 10:00:00,0.53425,0.53455,0.534,0.53405,217200000.0
2009-01-15 10:05:00,0.53425,0.53695,0.53425,0.53625,507700000.0
2009-01-15 10:10:00,0.5363,0.5373,0.53615,0.53625,344600000.0
2009-01-15 10:15:00,0.53625,0.5367,0.5358,0.53625,355400000.0
2009-01-15 10:20:00,0.5362,0.5363,0.535,0.5357,429300000.0
2009-01-15 10:25:00,0.53575,0.53585,0.53535,0.53535,230000000.0
2009-01-15 10:30:00,0.53545,0.53565,0.5343,0.5343,323400000.0
2009-01-15 10:35:00,0.5345,0.5351,0.5342,0.53465,461400000.0
2009-01-15 10:40:00,0.53465,0.53515,0.53385,0.53395,314800000.0
2009-01-15 10:45:00,0.5339,0.53435,0.53375,0.53415,135400000.0
2009-01-15 10:50:00,0.53415,0.5343,0.5332,0.53355,280800000.0
2009-01-15 10:55:00,0.5335,0.53375,0.53285,0.5337,343600002.0
2009-01-15 11:00:00,0.53375,0.5341,0.53365,0.53405,184800000.0
2009-01-15 11:05:00,0.53405,0.5349,0.5337,0.53445,544000000.0
2009-01-15 11:10:00,0.53445,0.53445,0.53325,0.5335,493700000.0
2009-01-15 11:15:00,0.5335,0.5336,0.53305,0.5333,423400000.0
2009-01-15 11:20:00,0.5333,0.5333,0.53185,0.53215,565500000.0
2009-01-15 11:25:00,0.53215,0.53415,0.53205,0.5336,485000000.0
2009-01-15 11:30:00,0.5335,0.5346,0.5335,0.53445,517400000.0
2009-01-15 11:35:00,0.53445,0.53575,0.53435,0.53535,360800000.0
2009-01-15 11:40:00,0.5354,0.5354,0.53495,0.5353,319800000.0
2009-01-15 11:45:00,0.53545,0.5361,0.53495,0.5354,298600000.0
2009-01-15 11:50:00,0.5353,0.53615,0.53295,0.5333,634400000.0
2009-01-15 11:55:00,0.5335,0.5337,0.533,0.53325,261800000.0
2009-01-15 12:00:00,0.53325,0.53505,0.53305,0.53455,497200000.0
2009-01-15 12:05:00,0.5345,0.5352,0.5343,0.53515,355000000.0
2009-01-15 12:10:00,0.5351,0.5354,0.5349,0.53525,299200000.0
2009-01-15 12:15:00,0.53525,0.5356,0.53455,0.53505,267800000.0
2009-01-15 12:20:00,0.53505,0.536,0.53505,0.5357,243800000.0
2009-01-15 12:25:00,0.5357,0.5366,0.5357,0.53595,151800000.0
2009-01-15 12:30:00,0.53595,0.53625,0.5358,0.53615,155000000.0
2009-01-15 12:35:00,0.5363,0.53635,0.53455,0.53525,1095300000.0
2009-01-15 12:40:00,0.53525,0.5363,0.5349,0.53535,819800000.0
2009-01-15 12:45:00,0.53545,0.5357,0.5352,0.5354,253000000.0
2009-01-15 12:50:00,0.53545,0.53655,0.53525,0.5357,244000000.0
2009-01-15 12:55:00,0.5358,0.53605,0.53385,0.53385,327800000.0
2009-01-15 13:00:00,0.53385,0.5367,0.53385,0.5361,439200000.0
2009-01-15 13:05:00,0.5361,0.53625,0.53515,0.5362,505800000.0
2009-01-15 13:10:00,0.5361,0.5364,0.5358,0.5359,74400000.0
2009-01-15 13:15:00,0.5358,0.5361,0.53515,0.5356,155800000.0
2009-01-15 13:20:00,0.5356,0.5362,0.5355,0.53615,80000000.0
2009-01-15 13:25:00,0.53605,0.537,0.53605,0.537,137800000.0
2009-01-15 13:30:00,0.53695,0.53825,0.53655,0.5368,388600000.0
2009-01-15 13:35:00,0.537,0.537,0.5366,0.5367,80000000.0
2009-01-15 13:40:00,0.53665,0.5368,0.5352,0.5352,417200000.0
2009-01-15 13:45:00,0.5356,0.53665,0.53545,0.53621,227600000.0
2009-01-15 13:50:00,0.53655,0.5375,0.5365,0.5374,137400000.0
2009-01-15 13:55:00,0.53745,0.5393,0.5371,0.5379,430600000.0
2009-01-15 14:00:00,0.53785,0.53825,0.53725,0.5373,454200000.0
2009-01-15 14:05:00,0.53735,0.53765,0.53675,0.5368,221400000.0
2009-01-15 14:10:00,0.53695,0.5371,0.53535,0.5362,306600000.0
2009-01-15 14:15:00,0.5363,0.5365,0.5354,0.5358,297400000.0
2009-01-15 14:20:00,0.53595,0.5386,0.5357,0.5383,245300000.0
2009-01-15 14:25:00,0.53825,0.5383,0.53695,0.53715,286200000.0
2009-01-15 14:30:00,0.53715,0.53715,0.53655,0.53695,256000000.0
2009-01-15 14:35:00,0.53685,0.53725,0.53585,0.53635,180200000.0
2009-01-15 14:40:00,0.53645,0.5372,0.53625,0.53645,287700000.0
2009-01-15 14:45:00,0.5365,0.5376,0.5362,0.53725,197600000.0
2009-01-15 14:50:00,0.5372,0.53735,0.53565,0.5357,394400000.0
2009-01-15 14:55:00,0.5357,0.537,0.5357,0.53635,264000000.0
2009-01-15 15:00:00,0.53655,0.53745,0.53655,0.5372,227300000.0
2009-01-15 15:05:00,0.5372,0.53815,0.53715,0.53715,425600000.0
2009-01-15 15:10:00,0.53725,0.5373,0.5364,0.53665,659200002.0
2009-01-15 15:15:00,0.5366,0.53675,0.5358,0.53665,218800000.0
2009-01-15 15:20:00,0.53665,0.53675,0.53607,0.53632,355400000.0
2009-01-15 15:25:00,0.53655,0.5369,0.53605,0.53615,597800000.0
2009-01-15 15:30:00,0.5362,0.5377,0.53595,0.53675,498200000.0
2009-01-15 15:35:00,0.53675,0.5374,0.5363,0.53675,483400000.0
2009-01-15 15:40:00,0.5368,0.538,0.5362,0.53725,551200000.0
2009-01-15 15:45:00,0.53725,0.5393,0.53695,0.5383,767800000.0
2009-01-15 15:50:00,0.53835,0.53895,0.5379,0.53805,662000001.0
2009-01-15 15:55:00,0.53805,0.53965,0.53765,0.5382,697000000.0
2009-01-15 16:00:00,0.53815,0.5393,0.53765,0.53895,900700000.0
2009-01-15 16:05:00,0.539,0.54055,0.53885,0.54035,1435599999.0
2009-01-15 16:10:00,0.5404,0.54105,0.5402,0.54055,630400000.0
2009-01-15 16:15:00,0.54055,0.54055,0.53875,0.53885,828600000.0
2009-01-15 16:20:00,0.53885,0.53895,0.5364,0.53655,584400000.0
2009-01-15 16:25:00,0.5365,0.5382,0.5362,0.5373,648000000.0
2009-01-15 16:30:00,0.53735,0.53735,0.5349,0.53595,1086600000.0
2009-01-15 16:35:00,0.53595,0.5366,0.53505,0.5365,604000000.0
2009-01-15 16:40:00,0.5368,0.53725,0.53425,0.5355,967300001.0
2009-01-15 16:45:00,0.5354,0.5357,0.5336,0.53415,910800000.0
2009-01-15 16:50:00,0.5341,0.5356,0.53395,0.53395,803800000.0
2009-01-15 16:55:00,0.53405,0.5355,0.53325,0.53335,455700000.0
2009-01-15 17:00:00,0.5333,0.53405,0.5329,0.53315,778799999.0
2009-01-15 17:05:00,0.53305,0.5341,0.5328,0.53335,429600000.0
2009-01-15 17:10:00,0.53335,0.53355,0.53265,0.53305,578000000.0
2009-01-15 17:15:00,0.53295,0.53345,0.53205,0.53235,692000000.0
2009-01-15 17:20:00,0.5323,0.53315,0.53205,0.5326,433700000.0
2009-01-15 17:25:00,0.5326,0.53275,0.53195,0.5321,745600000.0
2009-01-15 17:30:00,0.5321,0.5323,0.53065,0.53085,921400000.0
2009-01-15 17:35:00,0.53085,0.5314,0.53045,0.5311,396600000.0
2009-01-15 17:40:00,0.53115,0.53215,0.5309,0.53205,601600000.0
2009-01-15 17:45:00,0.5321,0.53315,0.53145,0.5327,468600000.0
2009-01-15 17:50:00,0.5327,0.53275,0.532,0.5321,220600000.0
2009-01-15 17:55:00,0.53205,0.5321,0.53055,0.5308,373600000.0
2009-01-15 18:00:00,0.5308,0.53195,0.53065,0.53165,548799999.0
2009-01-15 18:05:00,0.53165,0.5341,0.53155,0.5341,882200000.0
2009-01-15 18:10:00,0.5341,0.5345,0.5329,0.53415,937100000.0
2009-01-15 18:15:00,0.53415,0.53425,0.53235,0.53245,955600000.0
2009-01-15 18:20:00,0.5325,0.5329,0.53125,0.53195,521900001.0
2009-01-15 18:25:00,0.5321,0.5332,0.53135,0.5315,520800000.0
2009-01-15 18:30:00,0.5316,0.5329,0.53135,0.5324,390000000.0
2009-01-15 18:35:00,0.5324,0.53255,0.5309,0.5311,419200000.0
2009-01-15 18:40:00,0.5311,0.5313,0.53045,0.53055,437000000.0
2009-01-15 18:45:00,0.5306,0.53105,0.53045,0.53055,608600000.0
2009-01-15 18:50:00,0.53055,0.53155,0.53055,0.531,337000000.0
2009-01-15 18:55:00,0.531,0.5312,0.5303,0.5303,592000000.0
2009-01-15 19:00:00,0.52995,0.53065,0.52995,0.53,502199999.0
2009-01-15 19:05:00,0.53,0.5306,0.52955,0.52965,242600000.0
2009-01-15 19:10:00,0.52965,0.53055,0.52955,0.5303,195800000.0
2009-01-15 19:15:00,0.5303,0.5309,0.5301,0.5309,100200000.0
2009-01-15 19:20:00,0.5308,0.531,0.53,0.53025,192000000.0
2009-01-15 19:25:00,0.53045,0.53055,0.52901,0.52918,182800000.0
2009-01-15 19:30:00,0.52975,0.5298,0.52895,0.52935,201000000.0
2009-01-15 19:35:00,0.52935,0.52935,0.5285,0.5286,149000000.0
2009-01-15 19:40:00,0.52865,0.5289,0.52805,0.52815,174400000.0
2009-01-15 19:45:00,0.52805,0.5288,0.52765,0.52825,259300000.0
2009-01-15 19:50:00,0.5282,0.5293,0.52815,0.5292,409900000.0
2009-01-15 19:55:00,0.5293,0.5293,0.5285,0.52855,193800000.0
2009-01-15 20:00:00,0.52855,0.529,0.52855,0.5288,52800000.0
2009-01-15 20:05:00,0.5288,0.52885,0.528,0.5281,191400000.0
2009-01-15 20:10:00,0.5282,0.5284,0.52805,0.52815,96000000.0
2009-01-15 20:15:00,0.52815,0.5291,0.52815,0.529,150700000.0
2009-01-15 20:20:00,0.529,0.5293,0.5284,0.52905,138400000.0
2009-01-15 20:25:00,0.52905,0.52955,0.5285,0.5295,184400000.0
2009-01-15 20:30:00,0.52965,0.53045,0.52955,0.52995,358700000.0
2009-01-15 20:35:00,0.52995,0.5318,0.52945,0.5315,259800000.0
2009-01-15 20:40:00,0.5315,0.5329,0.5308,0.531,359800000.0
2009-01-15 20:45:00,0.5311,0.5315,0.5306,0.5306,116600000.0
2009-01-15 20:50:00,0.53035,0.5334,0.53025,0.533,127600000.0
2009-01-15 20:55:00,0.5326,0.53465,0.5322,0.5342,341200000.0
2009-01-15 21:00:00,0.5343,0.53445,0.53265,0.53345,343600000.0
2009-01-15 21:05:00,0.5335,0.53535,0.5335,0.53455,287600000.0
2009-01-15 21:10:00,0.5347,0.5351,0.53395,0.53415,290400000.0
2009-01-15 21:15:00,0.5341,0.5357,0.5341,0.5354,159400000.0
2009-01-15 21:20:00,0.5354,0.5373,0.5353,0.5369,590200000.0
2009-01-15 21:25:00,0.5369,0.5371,0.5355,0.53705,316800000.0
2009-01-15 21:30:00,0.537,0.5394,0.5364,0.5385,449200000.0
2009-01-15 21:35:00,0.5385,0.53865,0.5373,0.5381,371400000.0
2009-01-15 21:40:00,0.53815,0.5395,0.53775,0.5389,159000000.0
2009-01-15 21:45:00,0.53895,0.54,0.53845,0.53915,154600000.0
2009-01-15 21:50:00,0.5391,0.53945,0.5388,0.5389,176400000.0
2009-01-15 21:55:00,0.5389,0.5391,0.5387,0.53875,97800000.0
2009-01-15 22:00:00,0.53875,0.5398,0.53875,0.5392,236100000.0
2009-01-15 22:05:00,0.5394,0.53945,0.53885,0.5389,88000000.0
2009-01-15 22:10:00,0.53885,0.53905,0.53885,0.53895,137400000.0
2009-01-15 22:15:00,0.539,0.5392,0.539,0.53915,117000000.0
2009-01-15 22:20:00,0.53915,0.5397,0.53898,0.53945,236400000.0
2009-01-15 22:25:00,0.53945,0.53945,0.5369,0.53719,359400000.0
2009-01-15 22:30:00,0.53755,0.53755,0.53675,0.53735,248800000.0
2009-01-15 22:35:00,0.53721,0.5388,0.53694,0.53795,263000000.0
2009-01-15 22:40:00,0.53825,0.53845,0.5371,0.5377,125200000.0
2009-01-15 22:45:00,0.5377,0.53785,0.5371,0.53745,116800000.0
2009-01-15 22:50:00,0.53755,0.53845,0.53755,0.53805,168000000.0
2009-01-15 22:55:00,0.53805,0.5383,0.53785,0.53805,217400000.0
2009-01-15 23:00:00,0.53815,0.53845,0.53778,0.5381,57000000.0
2009-01-15 23:05:00,0.53771,0.53815,0.53763,0.5381,220800000.0
2009-01-15 23:10:00,0.53805,0.5382,0.5376,0.5379,165200000.0
2009-01-15 23:15:00,0.53785,0.538,0.53765,0.538,83000000.0
2009-01-15 23:20:00,0.53805,0.53835,0.53775,0.5379,126200000.0
2009-01-15 23:25:00,0.5379,0.53795,0.53785,0.53795,24800000.0
2009-01-15 23:30:00,0.538,0.538,0.5379,0.5379,63800000.0
2009-01-15 23:35:00,0.5379,0.5379,0.5377,0.5378,75400000.0
2009-01-15 23:40:00,0.5378,0.5378,0.5371,0.53755,158200000.0
2009-01-15 23:45:00,0.53755,0.53775,0.53715,0.5375,172200000.0
2009-01-15 23:50:00,0.5375,0.5377,0.5367,0.5369,277400000.0
2009-01-15 23:55:00,0.5369,0.5374,0.5368,0.5372,189800000.0
2009-01-16 00:00:00,0.5372,0.538,0.53705,0.5378,113800000.0
2009-01-16 00:05:00,0.5378,0.53825,0.53765,0.53805,166200000.0
2009-01-16 00:10:00,0.53805,0.53845,0.53795,0.53835,608000003.0
2009-01-16 00:15:00,0.5383,0.53855,0.53815,0.53825,329599999.0
2009-01-16 00:20:00,0.53815,0.53905,0.53815,0.53895,229000000.0
2009-01-16 00:25:00,0.5389,0.5406,0.5389,0.5396,538600000.0
2009-01-16 00:30:00,0.5396,0.5398,0.53905,0.53915,250400001.0
2009-01-16 00:35:00,0.5391,0.5393,0.53895,0.5391,428800004.0
2009-01-16 00:40:00,0.53915,0.5404,0.53915,0.5402,213600000.0
2009-01-16 00:45:00,0.5402,0.54225,0.5402,0.54205,451600003.0
2009-01-16 00:50:00,0.542,0.5432,0.54145,0.54175,324200000.0
2009-01-16 00:55:00,0.54175,0.54175,0.54075,0.5408,207200000.0
2009-01-16 01:00:00,0.54085,0.5411,0.54048,0.5409,130800000.0
2009-01-16 01:05:00,0.54095,0.54115,0.54075,0.5408,144600001.0
2009-01-16 01:10:00,0.5409,0.5409,0.54033,0.5409,199000000.0
2009-01-16 01:15:00,0.54045,0.54075,0.5403,0.5404,179200000.0
2009-01-16 01:20:00,0.5405,0.5414,0.5405,0.5413,146600000.0
2009-01-16 01:25:00,0.5414,0.5416,0.5408,0.5408,59600000.0
2009-01-16 01:30:00,0.5407,0.5408,0.53905,0.5395,302399999.0
2009-01-16 01:35:00,0.5395,0.5401,0.5395,0.5395,194600000.0
2009-01-16 01:40:00,0.5395,0.5406,0.5395,0.5406,179600000.0
2009-01-16 01:45:00,0.5406,0.54115,0.54035,0.5404,247200000.0
2009-01-16 01:50:00,0.5403,0.54055,0.5403,0.54055,73200000.0
2009-01-16 01:55:00,0.5404,0.54065,0.54025,0.54025,199200000.0
2009-01-16 02:00:00,0.5403,0.5419,0.54025,0.54175,417000000.0
2009-01-16 02:05:00,0.54185,0.54235,0.54165,0.5423,412600000.0
2009-01-16 02:10:00,0.5423,0.54285,0.5422,0.54225,377400000.0
2009-01-16 02:15:00,0.54225,0.54275,0.54195,0.54205,845600000.0
2009-01-16 02:20:00,0.54225,0.54255,0.5418,0.54215,382399999.0
2009-01-16 02:25:00,0.54175,0.54185,0.54085,0.54085,340399999.0
2009-01-16 02:30:00,0.54085,0.54085,0.54015,0.5403,216200000.0
2009-01-16 02:35:00,0.5403,0.54055,0.54,0.5401,198600000.0
2009-01-16 02:40:00,0.54,0.5404,0.54,0.5403,393000000.0
2009-01-16 02:45:00,0.5402,0.5406,0.53945,0.54025,260200000.0
2009-01-16 02:50:00,0.5402,0.54045,0.53925,0.53925,269600000.0
2009-01-16 02:55:00,0.53935,0.53975,0.53825,0.5386,507800000.0
2009-01-16 03:00:00,0.5386,0.5397,0.5386,0.5393,309800000.0
2009-01-16 03:05:00,0.5393,0.53935,0.53915,0.5393,105000000.0
2009-01-16 03:10:00,0.5394,0.5397,0.5393,0.5396,118000000.0
2009-01-16 03:15:00,0.5396,0.54055,0.5396,0.54015,121200000.0
2009-01-16 03:20:00,0.54015,0.54065,0.53976,0.54065,177600000.0
2009-01-16 03:25:00,0.54065,0.54195,0.54065,0.5415,520600000.0
2009-01-16 03:30:00,0.54145,0.54285,0.54135,0.54285,323200001.0
2009-01-16 03:35:00,0.54285,0.5436,0.54285,0.54355,271400000.0
2009-01-16 03:40:00,0.5435,0.54385,0.54325,0.5435,278800000.0
2009-01-16 03:45:00,0.54345,0.54365,0.5431,0.54315,285800000.0
2009-01-16 03:50:00,0.54315,0.5438,0.54315,0.54365,177600000.0
2009-01-16 03:55:00,0.54385,0.54445,0.54365,0.5443,305800000.0
2009-01-16 04:00:00,0.5442,0.5444,0.54325,0.54355,261600001.0
2009-01-16 04:05:00,0.54355,0.54365,0.54305,0.54315,238200000.0
2009-01-16 04:10:00,0.5431,0.54315,0.54255,0.54305,267800001.0
2009-01-16 04:15:00,0.54305,0.54385,0.54305,0.5435,75000000.0
2009-01-16 04:20:00,0.5433,0.54405,0.5433,0.5436,77000000.0
2009-01-16 04:25:00,0.5437,0.5442,0.54325,0.5439,356600000.0
2009-01-16 04:30:00,0.5439,0.54395,0.5437,0.54375,185000000.0
2009-01-16 04:35:00,0.54375,0.54375,0.5433,0.54335,199600000.0
2009-01-16 04:40:00,0.54325,0.5436,0.543,0.54305,310200000.0
2009-01-16 04:45:00,0.54305,0.5434,0.54267,0.5433,116800000.0
2009-01-16 04:50:00,0.5434,0.54345,0.54245,0.5427,335799999.0
2009-01-16 04:55:00,0.54265,0.5432,0.5426,0.5428,342599999.0
2009-01-16 05:00:00,0.5428,0.54385,0.5418,0.54375,279600000.0
2009-01-16 05:05:00,0.54375,0.5447,0.5437,0.54375,432000000.0
2009-01-16 05:10:00,0.54375,0.5442,0.5434,0.54405,211400000.0
2009-01-16 05:15:00,0.54415,0.5444,0.54353,0.54405,170000000.0
2009-01-16 05:20:00,0.5443,0.54435,0.54385,0.5439,318399999.0
2009-01-16 05:25:00,0.5439,0.54445,0.5439,0.5443,182000000.0
2009-01-16 05:30:00,0.54425,0.5459,0.5442,0.54545,482300000.0
2009-01-16 05:35:00,0.54545,0.5455,0.54465,0.5455,717800000.0
2009-01-16 05:40:00,0.5455,0.54585,0.54475,0.54565,402400000.0
2009-01-16 05:45:00,0.54585,0.5474,0.54575,0.5474,452800000.0
2009-01-16 05:50:00,0.5475,0.5481,0.54685,0.5473,637600001.0
2009-01-16 05:55:00,0.5471,0.5471,0.54604,0.5464,203000000.0
2009-01-16 06:00:00,0.5468,0.5477,0.5468,0.5469,183800000.0
2009-01-16 06:05:00,0.5469,0.5473,0.5466,0.5473,189800000.0
2009-01-16 06:10:00,0.5473,0.5476,0.54685,0.5472,109600000.0
2009-01-16 06:15:00,0.5472,0.5472,0.546,0.5462,221800000.0
2009-01-16 06:20:00,0.5462,0.54665,0.54595,0.54615,170400000.0
2009-01-16 06:25:00,0.54615,0.54665,0.54585,0.54645,159200000.0
2009-01-16 06:30:00,0.54645,0.5465,0.5458,0.5461,166600000.0
2009-01-16 06:35:00,0.54595,0.5465,0.54565,0.54625,89400000.0
2009-01-16 06:40:00,0.5462,0.5466,0.5455,0.54625,135800000.0
2009-01-16 06:45:00,0.54625,0.5465,0.5457,0.5457,136000000.0
2009-01-16 06:50:00,0.5457,0.5464,0.5457,0.54615,186400000.0
2009-01-16 06:55:00,0.54569,0.54625,0.54569,0.5461,152000001.0
2009-01-16 07:00:00,0.546,0.5464,0.546,0.5464,78800000.0
2009-01-16 07:05:00,0.5465,0.5465,0.5462,0.5464,70200000.0
2009-01-16 07:10:00,0.5463,0.5464,0.54595,0.54605,81400000.0
2009-01-16 07:15:00,0.546,0.54605,0.5457,0.546,328200000.0
2009-01-16 07:20:00,0.546,0.5467,0.546,0.5467,88200000.0
2009-01-16 07:25:00,0.5468,0.5468,0.54555,0.5461,115600000.0
2009-01-16 07:30:00,0.54595,0.5463,0.54594,0.5463,116600000.0
2009-01-16 07:35:00,0.5465,0.54665,0.5464,0.5465,70400000.0
2009-01-16 07:40:00,0.5465,0.5471,0.5465,0.5468,134200000.0
2009-01-16 07:45:00,0.54675,0.54815,0.54675,0.54815,165000000.0
2009-01-16 07:50:00,0.5481,0.5481,0.5469,0.5473,196200000.0
2009-01-16 07:55:00,0.5473,0.5476,0.54705,0.54745,281000000.0
2009-01-16 08:00:00,0.5474,0.54765,0.5469,0.54745,213200000.0
2009-01-16 08:05:00,0.54745,0.54745,0.54725,0.54725,91400000.0
2009-01-16 08:10:00,0.54725,0.5474,0.54725,0.5473,153200000.0
2009-01-16 08:15:00,0.54755,0.54755,0.54725,0.54725,469400000.0
2009-01-16 08:20:00,0.5473,0.5479,0.5473,0.5479,182000000.0
2009-01-16 08:25:00,0.54765,0.5494,0.5476,0.54925,708400000.0
2009-01-16 08:30:00,0.5492,0.5501,0.54915,0.54975,668600000.0
2009-01-16 08:35:00,0.54975,0.55025,0.5497,0.54975,724200000.0
2009-01-16 08:40:00,0.5498,0.5498,0.5484,0.54895,884600000.0
2009-01-16 08:45:00,0.54895,0.5495,0.54865,0.54915,330200000.0
2009-01-16 08:50:00,0.54915,0.54915,0.54875,0.54885,180000000.0
2009-01-16 08:55:00,0.54885,0.54885,0.5455,0.54565,632800000.0
2009-01-16 09:00:00,0.5458,0.5466,0.54445,0.5453,719600000.0
2009-01-16 09:05:00,0.5453,0.54615,0.54505,0.5459,843100000.0
2009-01-16 09:10:00,0.54585,0.5461,0.54565,0.5461,215600000.0
2009-01-16 09:15:00,0.5461,0.5469,0.546,0.5462,428400000.0
2009-01-16 09:20:00,0.5463,0.5482,0.54625,0.54745,631500001.0
2009-01-16 09:25:00,0.54745,0.54775,0.5471,0.5475,399800000.0
2009-01-16 09:30:00,0.54755,0.54865,0.54745,0.5485,524200000.0
2009-01-16 09:35:00,0.5485,0.5488,0.5474,0.54875,306500000.0
2009-01-16 09:40:00,0.5487,0.5488,0.54786,0.54827,515800000.0
2009-01-16 09:45:00,0.5484,0.5487,0.5473,0.5473,326600000.0
2009-01-16 09:50:00,0.5473,0.5478,0.54645,0.54715,435300000.0
2009-01-16 09:55:00,0.547,0.547,0.54625,0.5465,164800000.0
2009-01-16 10:00:00,0.5466,0.5466,0.54535,0.54565,284000000.0
2009-01-16 10:05:00,0.54565,0.54575,0.5451,0.5452,371200000.0
2009-01-16 10:10:00,0.5452,0.5453,0.54345,0.54425,443200000.0
2009-01-16 10:15:00,0.54425,0.5446,0.54395,0.54395,277600000.0
2009-01-16 10:20:00,0.54395,0.5447,0.54395,0.5442,402599999.0
2009-01-16 10:25:00,0.5441,0.54455,0.54395,0.54455,438000000.0
2009-01-16 10:30:00,0.54455,0.54525,0.54365,0.54465,461800000.0
2009-01-16 10:35:00,0.5448,0.54575,0.5444,0.54515,649600010.0
2009-01-16 10:40:00,0.54545,0.54655,0.54545,0.5458,233200000.0
2009-01-16 10:45:00,0.54565,0.54605,0.54515,0.54595,418600000.0
2009-01-16 10:50:00,0.54605,0.54675,0.54595,0.54625,343200000.0
2009-01-16 10:55:00,0.54635,0.54655,0.54525,0.5456,312400000.0
2009-01-16 11:00:00,0.54565,0.5459,0.54525,0.54565,501600000.0
2009-01-16 11:05:00,0.54565,0.546,0.54405,0.5453,841600004.0
2009-01-16 11:10:00,0.5453,0.5464,0.5452,0.54575,690600001.0
2009-01-16 11:15:00,0.54575,0.5461,0.5456,0.54585,265000000.0
2009-01-16 11:20:00,0.54575,0.54635,0.54505,0.5456,432000000.0
2009-01-16 11:25:00,0.54575,0.54585,0.54515,0.54545,345600000.0
2009-01-16 11:30:00,0.54545,0.5474,0.54545,0.5461,714000000.0
2009-01-16 11:35:00,0.546,0.5476,0.5457,0.54695,363700000.0
2009-01-16 11:40:00,0.5468,0.54715,0.5464,0.5471,251400000.0
2009-01-16 11:45:00,0.54725,0.548,0.54685,0.5472,517000000.0
2009-01-16 11:50:00,0.5472,0.5475,0.547,0.54715,429000000.0
2009-01-16 11:55:00,0.54715,0.54725,0.54585,0.5461,586799999.0
2009-01-16 12:00:00,0.5461,0.54625,0.54545,0.5458,276600000.0
2009-01-16 12:05:00,0.54575,0.54575,0.5442,0.5445,470200000.0
2009-01-16 12:10:00,0.5445,0.5453,0.5437,0.54385,406000000.0
2009-01-16 12:15:00,0.5439,0.5455,0.54385,0.54505,381000000.0
2009-01-16 12:20:00,0.54515,0.54635,0.54515,0.54555,261600000.0
2009-01-16 12:25:00,0.54565,0.54775,0.5456,0.5474,386200000.0
2009-01-16 12:30:00,0.5474,0.54805,0.5469,0.54805,210200000.0
2009-01-16 12:35:00,0.54805,0.54805,0.54665,0.54735,823800000.0
2009-01-16 12:40:00,0.54735,0.54875,0.54735,0.54845,608400000.0
2009-01-16 12:45:00,0.54845,0.54875,0.54805,0.5483,226400000.0
2009-01-16 12:50:00,0.54845,0.54915,0.54845,0.5486,301400000.0
2009-01-16 12:55:00,0.54855,0.54855,0.5468,0.54705,259400000.0
2009-01-16 13:00:00,0.547,0.54735,0.54605,0.547,506800000.0
2009-01-16 13:05:00,0.5471,0.5475,0.5463,0.5466,331800000.0
2009-01-16 13:10:00,0.5466,0.5479,0.5466,0.5476,711000000.0
2009-01-16 13:15:00,0.54755,0.54815,0.5472,0.548,436400000.0
2009-01-16 13:20:00,0.548,0.54805,0.54735,0.5475,342400000.0
2009-01-16 13:25:00,0.5475,0.54765,0.54735,0.5474,239200000.0
2009-01-16 13:30:00,0.5474,0.54825,0.5473,0.54815,267000000.0
2009-01-16 13:35:00,0.5481,0.5483,0.54765,0.54792,189800000.0
2009-01-16 13:40:00,0.5478,0.54855,0.54737,0.5485,244000000.0
2009-01-16 13:45:00,0.5485,0.5489,0.5481,0.5489,261000000.0
2009-01-16 13:50:00,0.54895,0.54895,0.54805,0.54815,383400000.0
2009-01-16 13:55:00,0.5482,0.54845,0.5477,0.5481,357000000.0
2009-01-16 14:00:00,0.54805,0.54845,0.5476,0.5476,280600000.0
2009-01-16 14:05:00,0.5476,0.5478,0.5474,0.5474,305200000.0
2009-01-16 14:10:00,0.54735,0.54785,0.5472,0.54755,435200000.0
2009-01-16 14:15:00,0.54765,0.5478,0.5464,0.5472,407000000.0
2009-01-16 14:20:00,0.5472,0.54735,0.5464,0.54695,230200000.0
2009-01-16 14:25:00,0.547,0.547,0.5459,0.5459,478400000.0
2009-01-16 14:30:00,0.54585,0.5465,0.54585,0.54595,627200000.0
2009-01-16 14:35:00,0.54595,0.54705,0.54595,0.54645,561600004.0
2009-01-16 14:40:00,0.5466,0.5472,0.54645,0.54695,303000000.0
2009-01-16 14:45:00,0.5469,0.54705,0.54648,0.54685,188800000.0
2009-01-16 14:50:00,0.54685,0.5477,0.54665,0.5475,210400000.0
2009-01-16 14:55:00,0.5475,0.5527,0.54745,0.5516,957900000.0
2009-01-16 15:00:00,0.55175,0.55185,0.55035,0.55085,1200200000.0
2009-01-16 15:05:00,0.55085,0.5509,0.5484,0.54895,984200000.0
2009-01-16 15:10:00,0.54895,0.54905,0.54835,0.5484,632400000.0
2009-01-16 15:15:00,0.5484,0.54855,0.5475,0.54785,585000000.0
2009-01-16 15:20:00,0.5479,0.54865,0.54785,0.5482,354800000.0
2009-01-16 15:25:00,0.5483,0.54875,0.54805,0.5485,412600000.0
2009-01-16 15:30:00,0.5485,0.5499,0.5485,0.54975,187000000.0
2009-01-16 15:35:00,0.5498,0.55,0.54905,0.54905,408600000.0
2009-01-16 15:40:00,0.549,0.5492,0.54795,0.5485,405900000.0
2009-01-16 15:45:00,0.5485,0.54885,0.54765,0.5482,537400000.0
2009-01-16 15:50:00,0.5483,0.54875,0.54805,0.54815,202400000.0
2009-01-16 15:55:00,0.5482,0.54825,0.54762,0.5482,255000000.0
2009-01-16 16:00:00,0.5484,0.54965,0.548,0.54835,471900000.0
2009-01-16 16:05:00,0.54835,0.5503,0.54785,0.55,439200000.0
2009-01-16 16:10:00,0.55,0.55115,0.5499,0.55,1049300002.0
2009-01-16 16:15:00,0.55,0.5503,0.54835,0.5489,416800000.0
2009-01-16 16:20:00,0.549,0.5499,0.54845,0.5491,256200000.0
2009-01-16 16:25:00,0.54905,0.54905,0.5483,0.54865,185000000.0
2009-01-16 16:30:00,0.54875,0.54945,0.5484,0.54845,401900000.0
2009-01-16 16:35:00,0.54855,0.5489,0.5473,0.54755,341000000.0
2009-01-16 16:40:00,0.5475,0.54775,0.54605,0.5472,567000000.0
2009-01-16 16:45:00,0.54715,0.54735,0.54605,0.54725,289800000.0
2009-01-16 16:50:00,0.54735,0.54735,0.54605,0.5466,379600000.0
2009-01-16 16:55:00,0.5465,0.54665,0.546,0.5461,149200000.0
2009-01-16 17:00:00,0.54605,0.54645,0.54585,0.54645,279000000.0
2009-01-16 17:05:00,0.54645,0.54645,0.5449,0.5452,294200000.0
2009-01-16 17:10:00,0.5452,0.5455,0.5445,0.5453,394600000.0
2009-01-16 17:15:00,0.5454,0.5454,0.54435,0.5447,262200000.0
2009-01-16 17:20:00,0.54475,0.5453,0.54425,0.5448,303000000.0
2009-01-16 17:25:00,0.5448,0.54525,0.54445,0.54525,650800000.0
2009-01-16 17:30:00,0.5452,0.5468,0.54495,0.54605,600200000.0
2009-01-16 17:35:00,0.546,0.5469,0.54585,0.54625,695600000.0
2009-01-16 17:40:00,0.54625,0.54655,0.54595,0.54595,232000000.0
2009-01-16 17:45:00,0.546,0.54685,0.54595,0.54595,412600000.0
2009-01-16 17:50:00,0.54595,0.5462,0.54425,0.54445,680200000.0
2009-01-16 17:55:00,0.54445,0.54535,0.5443,0.54525,423400000.0
2009-01-16 18:00:00,0.54535,0.54565,0.54505,0.5451,226200000.0
2009-01-16 18:05:00,0.5452,0.54655,0.545,0.54615,266000000.0
2009-01-16 18:10:00,0.5462,0.54635,0.54495,0.54515,557400000.0
2009-01-16 18:15:00,0.54505,0.5454,0.5449,0.545,218500000.0
2009-01-16 18:20:00,0.545,0.54505,0.54475,0.54485,194000000.0
2009-01-16 18:25:00,0.54485,0.5455,0.54485,0.5452,236000000.0
2009-01-16 18:30:00,0.5452,0.5455,0.54385,0.54445,619600000.0
2009-01-16 18:35:00,0.54435,0.54435,0.5421,0.54265,403600000.0
2009-01-16 18:40:00,0.5427,0.5433,0.54205,0.5431,308600000.0
2009-01-16 18:45:00,0.5431,0.54345,0.54295,0.5431,243800000.0
2009-01-16 18:50:00,0.5431,0.5435,0.5431,0.54345,240200000.0
2009-01-16 18:55:00,0.54355,0.54375,0.5409,0.5411,814200000.0
2009-01-16 19:00:00,0.5411,0.5419,0.541,0.54135,345800001.0
2009-01-16 19:05:00,0.54135,0.5417,0.54095,0.54145,155800000.0
2009-01-16 19:10:00,0.54145,0.54145,0.54065,0.54074,184400000.0
2009-01-16 19:15:00,0.54105,0.54105,0.5405,0.5405,119200001.0
2009-01-16 19:20:00,0.5405,0.54085,0.5401,0.54015,504200002.0
2009-01-16 19:25:00,0.54015,0.54025,0.53945,0.53995,289600000.0
2009-01-16 19:30:00,0.5401,0.54075,0.53965,0.5402,267800000.0
2009-01-16 19:35:00,0.54035,0.5404,0.5396,0.5399,85000000.0
2009-01-16 19:40:00,0.5399,0.5417,0.53985,0.5414,139400000.0
2009-01-16 19:45:00,0.5414,0.54155,0.54125,0.54155,79000000.0
2009-01-16 19:50:00,0.54175,0.5421,0.54155,0.54165,203400000.0
2009-01-16 19:55:00,0.5417,0.54195,0.54165,0.54195,122000000.0
2009-01-16 20:00:00,0.54155,0.5429,0.54155,0.5423,231800000.0
2009-01-16 20:05:00,0.54215,0.5427,0.5416,0.54195,184200000.0
2009-01-16 20:10:00,0.54195,0.5425,0.54185,0.54225,84800000.0
2009-01-16 20:15:00,0.54225,0.54225,0.5417,0.5419,64400000.0
2009-01-16 20:20:00,0.5419,0.5421,0.5417,0.5419,53600000.0
2009-01-16 20:25:00,0.54185,0.54205,0.54145,0.5416,82800000.0
2009-01-16 20:30:00,0.54157,0.54181,0.54133,0.5416,99600000.0
2009-01-16 20:35:00,0.54165,0.5423,0.5416,0.54205,74600000.0
2009-01-16 20:40:00,0.54205,0.5421,0.54175,0.54175,73400000.0
2009-01-16 20:45:00,0.54175,0.5418,0.5413,0.5415,57200000.0
2009-01-16 20:50:00,0.5415,0.542,0.54114,0.542,55400000.0
2009-01-16 20:55:00,0.542,0.542,0.542,0.542,20400000.0
2009-01-16 21:00:00,0.54171,0.5422,0.54147,0.542,61000000.0
2009-01-16 21:05:00,0.542,0.5425,0.542,0.5425,37200000.0
2009-01-16 21:10:00,0.5425,0.54285,0.54205,0.54205,81600000.0
2009-01-16 21:15:00,0.54205,0.54225,0.54185,0.54185,46400000.0
2009-01-16 21:20:00,0.54185,0.5425,0.54185,0.5425,60800000.0
2009-01-16 21:25:00,0.54245,0.54345,0.54245,0.5432,115800000.0
2009-01-16 21:30:00,0.54355,0.5448,0.54325,0.5447,178200000.0
2009-01-16 21:35:00,0.54455,0.5473,0.54455,0.54525,481200000.0
2009-01-16 21:40:00,0.54535,0.5461,0.54475,0.5452,388400000.0
2009-01-16 21:45:00,0.5452,0.54645,0.5448,0.54595,317200000.0
2009-01-16 21:50:00,0.54595,0.54655,0.54556,0.54645,127400000.0
2009-01-16 21:55:00,0.54626,0.54645,0.54588,0.54625,243200000.0
2009-01-16 22:00:00,0.54627,0.5471,0.54611,0.54655,197800000.0
2009-01-16 22:05:00,0.54637,0.5467,0.5459,0.54615,73000000.0
2009-01-16 22:10:00,0.54635,0.54645,0.5459,0.54602,97000000.0
2009-01-16 22:15:00,0.54595,0.54655,0.54595,0.5462,89000000.0
2009-01-16 22:20:00,0.5464,0.54645,0.54535,0.54595,191000000.0
2009-01-16 22:25:00,0.54595,0.54625,0.5448,0.54515,266000000.0
2009-01-16 22:30:00,0.54515,0.5452,0.5447,0.54505,142200000.0
2009-01-16 22:35:00,0.54495,0.54516,0.54486,0.545,55000000.0
2009-01-16 22:40:00,0.545,0.54605,0.545,0.54525,291600000.0
2009-01-16 22:45:00,0.54535,0.54655,0.54535,0.5459,140200000.0
2009-01-16 22:50:00,0.54625,0.54685,0.54603,0.54635,122000000.0
2009-01-16 22:55:00,0.5463,0.54725,0.54625,0.5466,119800000.0
2009-01-16 23:00:00,0.5466,0.54695,0.54645,0.54661,125200000.0
2009-01-16 23:05:00,0.5469,0.5471,0.5469,0.5471,34200000.0
2009-01-16 23:10:00,0.5472,0.5472,0.54635,0.5467,106600000.0
2009-01-16 23:15:00,0.54665,0.54685,0.54629,0.54635,89400000.0
2009-01-16 23:20:00,0.54628,0.5471,0.54622,0.54665,135400000.0
2009-01-16 23:25:00,0.5469,0.5475,0.5469,0.54715,63600000.0
2009-01-16 23:30:00,0.54697,0.5478,0.54667,0.54685,216800000.0
2009-01-16 23:35:00,0.5469,0.54695,0.5466,0.54678,71600000.0
2009-01-16 23:40:00,0.54705,0.54755,0.54685,0.54755,49800000.0
2009-01-16 23:45:00,0.5477,0.5477,0.54625,0.5463,115000000.0
2009-01-16 23:50:00,0.5463,0.5479,0.5462,0.547,57200000.0
2009-01-16 23:55:00,0.547,0.54711,0.5461,0.5462,61000000.0
2009-01-19 02:00:00,0.55175,0.5521,0.55155,0.5521,76200000.0
2009-01-19 02:05:00,0.5521,0.5534,0.5521,0.5526,355600000.0
2009-01-19 02:10:00,0.5526,0.5535,0.55255,0.5534,158200000.0
2009-01-19 02:15:00,0.55335,0.55335,0.55275,0.55275,69600000.0
2009-01-19 02:20:00,0.55285,0.55305,0.55185,0.552,194400000.0
2009-01-19 02:25:00,0.55205,0.5525,0.55171,0.55188,283400000.0
2009-01-19 02:30:00,0.552,0.55205,0.5513,0.5513,72800000.0
2009-01-19 02:35:00,0.5513,0.5514,0.55115,0.55115,72200000.0
2009-01-19 02:40:00,0.55115,0.55135,0.551,0.551,33200000.0
2009-01-19 02:45:00,0.5511,0.5512,0.5509,0.5512,124000000.0
2009-01-19 02:50:00,0.551,0.551,0.55045,0.5506,327800000.0
2009-01-19 02:55:00,0.5506,0.55105,0.5505,0.5506,236600000.0
2009-01-19 03:00:00,0.55065,0.55115,0.55065,0.55095,180999999.0
2009-01-19 03:05:00,0.55068,0.55095,0.55043,0.55095,238800000.0
2009-01-19 03:10:00,0.55095,0.55105,0.5507,0.55095,79000000.0
2009-01-19 03:15:00,0.55069,0.55105,0.5504,0.55095,211800000.0
2009-01-19 03:20:00,0.5509,0.55095,0.55011,0.55075,316600000.0
2009-01-19 03:25:00,0.55075,0.55105,0.5505,0.55105,275600000.0
2009-01-19 03:30:00,0.55105,0.5516,0.55055,0.55077,142400000.0
2009-01-19 03:35:00,0.55135,0.5514,0.5509,0.55125,53200000.0
2009-01-19 03:40:00,0.55125,0.55125,0.55042,0.55115,182600000.0
2009-01-19 03:45:00,0.5511,0.55145,0.551,0.55135,88400000.0
2009-01-19 03:50:00,0.5514,0.5514,0.55105,0.5513,277000000.0
2009-01-19 03:55:00,0.5513,0.55195,0.5513,0.5516,153800000.0
2009-01-19 04:00:00,0.5516,0.5516,0.551,0.5514,33400000.0
2009-01-19 04:05:00,0.55125,0.5517,0.55105,0.5512,34400000.0
2009-01-19 04:10:00,0.551,0.5517,0.551,0.5517,124800000.0
2009-01-19 04:15:00,0.5517,0.5518,0.5509,0.55132,119400000.0
2009-01-19 04:20:00,0.55143,0.55165,0.55143,0.5516,55600000.0
2009-01-19 04:25:00,0.55165,0.55165,0.5512,0.55155,88200000.0
2009-01-19 04:30:00,0.5517,0.5521,0.5515,0.5517,129600000.0
2009-01-19 04:35:00,0.5516,0.5519,0.5515,0.5517,131600000.0
2009-01-19 04:40:00,0.5519,0.55255,0.5519,0.5521,184200000.0
2009-01-19 04:45:00,0.5521,0.5523,0.55145,0.5523,126600000.0
2009-01-19 04:50:00,0.55201,0.5523,0.55137,0.5522,267600000.0
2009-01-19 04:55:00,0.5522,0.55245,0.55205,0.55225,166600000.0
2009-01-19 05:00:00,0.55188,0.55235,0.55163,0.55225,168400000.0
2009-01-19 05:05:00,0.55225,0.5525,0.5522,0.55245,54000000.0
2009-01-19 05:10:00,0.55189,0.5536,0.55178,0.55325,81000000.0
2009-01-19 05:15:00,0.5534,0.5544,0.5528,0.5528,406200000.0
2009-01-19 05:20:00,0.55295,0.5539,0.55275,0.55345,181600000.0
2009-01-19 05:25:00,0.55345,0.55395,0.55325,0.5533,102000000.0
2009-01-19 05:30:00,0.5533,0.55395,0.5532,0.55375,153800000.0
2009-01-19 05:35:00,0.55375,0.55375,0.55265,0.55295,112400000.0
2009-01-19 05:40:00,0.553,0.5536,0.5528,0.55301,114600000.0
2009-01-19 05:45:00,0.55365,0.55425,0.5533,0.5533,166000000.0
2009-01-19 05:50:00,0.55335,0.5541,0.5531,0.55365,169000000.0
2009-01-19 05:55:00,0.55345,0.554,0.5532,0.5532,143000000.0
2009-01-19 06:00:00,0.5533,0.5536,0.5528,0.55295,303200001.0
2009-01-19 06:05:00,0.55295,0.5534,0.55285,0.5534,256200000.0
2009-01-19 06:10:00,0.5534,0.5539,0.55284,0.55346,233600000.0
2009-01-19 06:15:00,0.55385,0.5539,0.55314,0.55385,103200000.0
2009-01-19 06:20:00,0.55385,0.5539,0.55315,0.55346,265000000.0
2009-01-19 06:25:00,0.55385,0.55385,0.55311,0.55328,143400000.0
2009-01-19 06:30:00,0.5535,0.5535,0.55311,0.55314,102800000.0
2009-01-19 06:35:00,0.5531,0.55342,0.55285,0.5533,89800000.0
2009-01-19 06:40:00,0.5535,0.55365,0.55293,0.5535,56000000.0
2009-01-19 06:45:00,0.5535,0.5538,0.55285,0.5529,272400000.0
2009-01-19 06:50:00,0.5529,0.55355,0.5528,0.55335,130200000.0
2009-01-19 06:55:00,0.55335,0.55355,0.5524,0.5526,334400000.0
2009-01-19 07:00:00,0.5527,0.5527,0.5521,0.55245,152000000.0
2009-01-19 07:05:00,0.55245,0.55335,0.55245,0.55315,126800000.0
2009-01-19 07:10:00,0.55278,0.55305,0.55267,0.55275,121800000.0
2009-01-19 07:15:00,0.5527,0.5527,0.55265,0.5527,33600000.0
2009-01-19 07:20:00,0.5526,0.5528,0.55228,0.55275,158000000.0
2009-01-19 07:25:00,0.55275,0.55325,0.55273,0.55315,120600000.0
2009-01-19 07:30:00,0.55335,0.55335,0.55253,0.5526,161600000.0
2009-01-19 07:35:00,0.5524,0.5526,0.55218,0.5525,138600000.0
2009-01-19 07:40:00,0.5522,0.5527,0.55199,0.55243,157800000.0
2009-01-19 07:45:00,0.55246,0.5527,0.55185,0.55255,242999999.0
2009-01-19 07:50:00,0.5525,0.5526,0.55199,0.5526,234000000.0
2009-01-19 07:55:00,0.5526,0.5526,0.552,0.55235,144800000.0
2009-01-19 08:00:00,0.55235,0.5527,0.55216,0.5524,115000000.0
2009-01-19 08:05:00,0.5524,0.5524,0.55161,0.5521,153000000.0
2009-01-19 08:10:00,0.55194,0.55214,0.5515,0.5521,134000000.0
2009-01-19 08:15:00,0.5521,0.55245,0.55185,0.55185,83800000.0
2009-01-19 08:20:00,0.55195,0.5528,0.55195,0.5527,123400000.0
2009-01-19 08:25:00,0.5527,0.5527,0.5519,0.55225,163000000.0
2009-01-19 08:30:00,0.55225,0.55227,0.55186,0.55225,147600000.0
2009-01-19 08:35:00,0.55225,0.55265,0.5518,0.5526,197200000.0
2009-01-19 08:40:00,0.55265,0.55325,0.552,0.5522,277000000.0
2009-01-19 08:45:00,0.55215,0.55215,0.55195,0.55215,218600000.0
2009-01-19 08:50:00,0.5521,0.5525,0.55205,0.5525,103000000.0
2009-01-19 08:55:00,0.55245,0.5525,0.55235,0.5524,105200000.0
2009-01-19 09:00:00,0.5523,0.5527,0.55205,0.5521,393400000.0
2009-01-19 09:05:00,0.55215,0.5525,0.5509,0.55135,298600001.0
2009-01-19 09:10:00,0.55135,0.5514,0.55085,0.55085,145400001.0
2009-01-19 09:15:00,0.55085,0.55085,0.5487,0.54955,438600000.0
2009-01-19 09:20:00,0.54955,0.54955,0.54735,0.54825,260600000.0
2009-01-19 09:25:00,0.54825,0.5491,0.54755,0.5485,340200000.0
2009-01-19 09:30:00,0.5485,0.5492,0.5485,0.54885,294000000.0
2009-01-19 09:35:00,0.54875,0.5493,0.5486,0.5493,324000000.0
2009-01-19 09:40:00,0.5492,0.5495,0.54845,0.54845,285400000.0
2009-01-19 09:45:00,0.54845,0.54845,0.54615,0.54675,937600000.0
2009-01-19 09:50:00,0.5467,0.54845,0.5464,0.54765,546200000.0
2009-01-19 09:55:00,0.5477,0.54795,0.54705,0.54735,297600000.0
2009-01-19 10:00:00,0.54745,0.5477,0.5472,0.5476,274600000.0
2009-01-19 10:05:00,0.5477,0.548,0.5475,0.5477,431800000.0
2009-01-19 10:10:00,0.5476,0.5486,0.54755,0.5477,238000000.0
2009-01-19 10:15:00,0.5478,0.5489,0.5478,0.54885,267700000.0
2009-01-19 10:20:00,0.54885,0.54915,0.5486,0.5491,376000000.0
2009-01-19 10:25:00,0.549,0.549,0.54835,0.54855,273600000.0
2009-01-19 10:30:00,0.54855,0.54925,0.5484,0.54865,486000000.0
2009-01-19 10:35:00,0.54865,0.5489,0.54825,0.54855,335600000.0
2009-01-19 10:40:00,0.54855,0.5488,0.5483,0.5487,224400000.0
2009-01-19 10:45:00,0.5487,0.54875,0.54825,0.54875,69400000.0
2009-01-19 10:50:00,0.54875,0.54875,0.5483,0.5486,80000000.0
2009-01-19 10:55:00,0.5486,0.54875,0.5481,0.5486,142200000.0
2009-01-19 11:00:00,0.5486,0.5491,0.5486,0.549,85400000.0
2009-01-19 11:05:00,0.54849,0.5497,0.54848,0.5497,468200000.0
2009-01-19 11:10:00,0.5497,0.55035,0.5495,0.5498,570600000.0
2009-01-19 11:15:00,0.54975,0.5501,0.5491,0.5491,423000000.0
2009-01-19 11:20:00,0.5491,0.5495,0.5489,0.54935,352200000.0
2009-01-19 11:25:00,0.5494,0.55005,0.5494,0.55005,362000000.0
2009-01-19 11:30:00,0.55005,0.5503,0.5494,0.55,236600000.0
2009-01-19 11:35:00,0.55,0.5501,0.5495,0.54955,184000000.0
2009-01-19 11:40:00,0.54955,0.54985,0.54905,0.54925,538200000.0
2009-01-19 11:45:00,0.54925,0.54945,0.54895,0.54915,463000000.0
2009-01-19 11:50:00,0.54915,0.54925,0.5486,0.5491,320400000.0
2009-01-19 11:55:00,0.5492,0.5498,0.5492,0.54955,420600000.0
2009-01-19 12:00:00,0.54955,0.54965,0.54875,0.5489,633400000.0
2009-01-19 12:05:00,0.54895,0.5492,0.5487,0.5491,398000000.0
2009-01-19 12:10:00,0.5491,0.5493,0.54855,0.5493,712800000.0
2009-01-19 12:15:00,0.54935,0.54965,0.5491,0.5493,129600000.0
2009-01-19 12:20:00,0.5493,0.5493,0.5486,0.5493,892400000.0
2009-01-19 12:25:00,0.54915,0.54945,0.5489,0.5494,547000000.0
2009-01-19 12:30:00,0.5494,0.54975,0.5489,0.549,379600000.0
2009-01-19 12:35:00,0.54866,0.5493,0.54859,0.54905,417800000.0
2009-01-19 12:40:00,0.54905,0.5494,0.54905,0.5492,146600000.0
2009-01-19 12:45:00,0.5492,0.5492,0.54905,0.54915,391800000.0
2009-01-19 12:50:00,0.54915,0.54925,0.5485,0.5487,261200000.0
2009-01-19 12:55:00,0.5487,0.5488,0.54815,0.5482,408400000.0
2009-01-19 13:00:00,0.5481,0.54815,0.54795,0.54795,360800000.0
2009-01-19 13:05:00,0.54795,0.548,0.5463,0.5463,511400000.0
2009-01-19 13:10:00,0.54625,0.54745,0.5462,0.54625,652600000.0
2009-01-19 13:15:00,0.54625,0.54655,0.546,0.54645,418600000.0
2009-01-19 13:20:00,0.54645,0.5471,0.54645,0.5471,455800000.0
2009-01-19 13:25:00,0.54705,0.54715,0.54655,0.5466,307000000.0
2009-01-19 13:30:00,0.54665,0.5473,0.54665,0.54695,528200000.0
2009-01-19 13:35:00,0.54665,0.54725,0.54652,0.5469,193600000.0
2009-01-19 13:40:00,0.5469,0.54705,0.54638,0.54705,276600000.0
2009-01-19 13:45:00,0.54695,0.5472,0.54695,0.54715,297400000.0
2009-01-19 13:50:00,0.54715,0.54745,0.54695,0.54715,177600000.0
2009-01-19 13:55:00,0.54715,0.54715,0.54675,0.54695,46400000.0
2009-01-19 14:00:00,0.54705,0.54735,0.54691,0.54735,173600000.0
2009-01-19 14:05:00,0.54735,0.54735,0.54695,0.54705,311600000.0
2009-01-19 14:10:00,0.54705,0.54705,0.54685,0.547,89400000.0
2009-01-19 14:15:00,0.54695,0.547,0.5467,0.5469,109800000.0
2009-01-19 14:20:00,0.5469,0.547,0.54575,0.5462,207200000.0
2009-01-19 14:25:00,0.54615,0.5462,0.54465,0.54475,511200000.0
2009-01-19 14:30:00,0.54465,0.54485,0.54425,0.54425,268000000.0
2009-01-19 14:35:00,0.54425,0.54465,0.54382,0.5439,255400000.0
2009-01-19 14:40:00,0.5445,0.54505,0.5445,0.54475,130400000.0
2009-01-19 14:45:00,0.54475,0.54475,0.5446,0.5446,130600000.0
2009-01-19 14:50:00,0.5446,0.5448,0.5446,0.5448,231400000.0
2009-01-19 14:55:00,0.5448,0.5454,0.54475,0.5453,203000000.0
2009-01-19 15:00:00,0.54535,0.54535,0.54405,0.54415,262200000.0
2009-01-19 15:05:00,0.5441,0.54465,0.54335,0.54465,167200001.0
2009-01-19 15:10:00,0.54445,0.54445,0.54405,0.54405,224000000.0
2009-01-19 15:15:00,0.54405,0.5445,0.54395,0.54395,433400000.0
2009-01-19 15:20:00,0.54395,0.5444,0.54345,0.54435,512000000.0
2009-01-19 15:25:00,0.5443,0.5443,0.54346,0.5441,232600000.0
2009-01-19 15:30:00,0.5441,0.5445,0.5441,0.54435,194200000.0
2009-01-19 15:35:00,0.5446,0.5451,0.54385,0.54395,330000000.0
2009-01-19 15:40:00,0.54395,0.54395,0.5433,0.5435,163800000.0
2009-01-19 15:45:00,0.5435,0.5438,0.54305,0.5431,215200000.0
2009-01-19 15:50:00,0.5431,0.5435,0.54265,0.54325,349400000.0
2009-01-19 15:55:00,0.54325,0.54425,0.54325,0.544,579000000.0
2009-01-19 16:00:00,0.544,0.54445,0.5438,0.54395,338200000.0
2009-01-19 16:05:00,0.54395,0.54395,0.5431,0.54365,421800000.0
2009-01-19 16:10:00,0.54355,0.54355,0.5432,0.5433,194200000.0
2009-01-19 16:15:00,0.5433,0.54375,0.54235,0.5429,234400000.0
2009-01-19 16:20:00,0.5429,0.54315,0.5424,0.5424,170600000.0
2009-01-19 16:25:00,0.5425,0.54263,0.54181,0.5425,189000000.0
2009-01-19 16:30:00,0.54238,0.543,0.54199,0.54215,175000000.0
2009-01-19 16:35:00,0.54215,0.5427,0.54185,0.54235,292200000.0
2009-01-19 16:40:00,0.5424,0.54255,0.5419,0.54235,203400000.0
2009-01-19 16:45:00,0.54235,0.543,0.54215,0.54265,177200000.0
2009-01-19 16:50:00,0.5427,0.54355,0.5426,0.5434,265800000.0
2009-01-19 16:55:00,0.5434,0.5434,0.54266,0.54305,204200000.0
2009-01-19 17:00:00,0.54305,0.54355,0.54255,0.54335,433600000.0
2009-01-19 17:05:00,0.5432,0.54335,0.5428,0.5433,285000000.0
2009-01-19 17:10:00,0.5434,0.5439,0.543,0.5433,464200000.0
2009-01-19 17:15:00,0.54325,0.5436,0.5431,0.5432,350000000.0
2009-01-19 17:20:00,0.54325,0.54325,0.54235,0.54245,423200000.0
2009-01-19 17:25:00,0.54255,0.54365,0.5425,0.54345,171600000.0
2009-01-19 17:30:00,0.54335,0.54335,0.5425,0.543,154600000.0
2009-01-19 17:35:00,0.54305,0.5435,0.54285,0.5435,47400000.0
2009-01-19 17:40:00,0.54345,0.5445,0.5427,0.5445,173200000.0
2009-01-19 17:45:00,0.5445,0.5453,0.54445,0.54475,175000000.0
2009-01-19 17:50:00,0.54475,0.54535,0.54415,0.5445,469800000.0
2009-01-19 17:55:00,0.5445,0.5445,0.54385,0.5441,333400000.0
2009-01-19 18:00:00,0.5441,0.54425,0.54355,0.54365,162000000.0
2009-01-19 18:05:00,0.54365,0.54365,0.5425,0.5426,215200000.0
2009-01-19 18:10:00,0.5428,0.54365,0.5426,0.5433,297000000.0
2009-01-19 18:15:00,0.5433,0.54335,0.54244,0.543,154600000.0
2009-01-19 18:20:00,0.543,0.5445,0.543,0.54425,220000000.0
2009-01-19 18:25:00,0.5442,0.5444,0.5432,0.5432,288600000.0
2009-01-19 18:30:00,0.54325,0.5438,0.54325,0.54325,331000000.0
2009-01-19 18:35:00,0.5434,0.544,0.5434,0.5437,413600000.0
2009-01-19 18:40:00,0.5438,0.5444,0.54365,0.54415,428000000.0
2009-01-19 18:45:00,0.5443,0.54475,0.54355,0.54405,568200000.0
2009-01-19 18:50:00,0.54405,0.5445,0.5437,0.54405,411000000.0
2009-01-19 18:55:00,0.54415,0.54485,0.5438,0.54465,310600000.0
2009-01-19 19:00:00,0.54465,0.54465,0.54405,0.5443,81800000.0
2009-01-19 19:05:00,0.54425,0.54435,0.54415,0.54415,51800000.0
2009-01-19 19:10:00,0.54425,0.54435,0.54395,0.54395,127800000.0
2009-01-19 19:15:00,0.54395,0.54475,0.54395,0.54435,187400000.0
2009-01-19 19:20:00,0.54435,0.54505,0.54415,0.54425,262800000.0
2009-01-19 19:25:00,0.54425,0.5453,0.5442,0.5453,209600000.0
2009-01-19 19:30:00,0.5453,0.5454,0.54444,0.545,80200000.0
2009-01-19 19:35:00,0.545,0.545,0.5449,0.54495,37200000.0
2009-01-19 19:40:00,0.545,0.545,0.5449,0.54495,56800000.0
2009-01-19 19:45:00,0.54466,0.5452,0.54428,0.54442,290200000.0
2009-01-19 19:50:00,0.5451,0.54545,0.5449,0.545,124000000.0
2009-01-19 19:55:00,0.54525,0.5465,0.54505,0.5454,182600000.0
2009-01-19 20:00:00,0.54565,0.546,0.54427,0.54475,306600000.0
2009-01-19 20:05:00,0.54495,0.54615,0.5446,0.5447,356800000.0
2009-01-19 20:10:00,0.54485,0.5452,0.54485,0.54505,52000000.0
2009-01-19 20:15:00,0.54491,0.54525,0.54486,0.54503,169999999.0
2009-01-19 20:20:00,0.54506,0.54565,0.54463,0.54483,180799999.0
2009-01-19 20:25:00,0.54502,0.54511,0.54475,0.54475,80800000.0
2009-01-19 20:30:00,0.5449,0.54576,0.5449,0.54565,77400000.0
2009-01-19 20:35:00,0.54566,0.54571,0.54505,0.54532,63000000.0
2009-01-19 20:40:00,0.54505,0.5456,0.54499,0.54515,89800000.0
2009-01-19 20:45:00,0.54515,0.54515,0.54425,0.5447,96200000.0
2009-01-19 20:50:00,0.54467,0.54523,0.54432,0.54455,122000000.0
2009-01-19 20:55:00,0.54438,0.54466,0.54401,0.54435,515600002.0
2009-01-19 21:00:00,0.54435,0.54435,0.54369,0.5441,70000000.0
2009-01-19 21:05:00,0.5441,0.54415,0.54382,0.54415,288200000.0
2009-01-19 21:10:00,0.54394,0.54425,0.54384,0.54398,149400000.0
2009-01-19 21:15:00,0.54398,0.54435,0.54393,0.54435,56900000.0
2009-01-19 21:20:00,0.54384,0.54414,0.54381,0.54395,171000000.0
2009-01-19 21:25:00,0.54395,0.54455,0.54383,0.54435,65400000.0
2009-01-19 21:30:00,0.54435,0.54455,0.54387,0.54435,208400000.0
2009-01-19 21:35:00,0.54415,0.54445,0.5435,0.54415,140200000.0
2009-01-19 21:40:00,0.54415,0.54415,0.54315,0.54315,291200000.0
2009-01-19 21:45:00,0.54405,0.54405,0.54357,0.544,151200000.0
2009-01-19 21:50:00,0.544,0.544,0.5434,0.5439,112000000.0
2009-01-19 21:55:00,0.5439,0.54455,0.54365,0.5443,192200000.0
2009-01-19 22:00:00,0.5443,0.5443,0.5434,0.54395,221000000.0
2009-01-19 22:05:00,0.544,0.5441,0.5437,0.54395,136600000.0
2009-01-19 22:10:00,0.5439,0.5439,0.5426,0.54295,163400000.0
2009-01-19 22:15:00,0.543,0.5432,0.5424,0.54285,110600000.0
2009-01-19 22:20:00,0.54295,0.5432,0.5421,0.5427,82200000.0
2009-01-19 22:25:00,0.54305,0.5436,0.5429,0.5429,65600000.0
2009-01-19 22:30:00,0.5426,0.544,0.5425,0.54285,161400000.0
2009-01-19 22:35:00,0.5429,0.54325,0.54275,0.54305,77400000.0
2009-01-19 22:40:00,0.54305,0.54305,0.5426,0.54305,59600000.0
2009-01-19 22:45:00,0.54296,0.5431,0.54269,0.5431,28000000.0
2009-01-19 22:50:00,0.54281,0.54315,0.54261,0.5431,142600000.0
2009-01-19 22:55:00,0.5431,0.5431,0.54195,0.54275,159400000.0
2009-01-19 23:00:00,0.5428,0.5429,0.54251,0.5426,103200000.0
2009-01-19 23:05:00,0.5426,0.5426,0.54162,0.54175,179400000.0
2009-01-19 23:10:00,0.54205,0.54245,0.54166,0.54245,150000000.0
2009-01-19 23:15:00,0.54245,0.54325,0.5423,0.54295,167400000.0
2009-01-19 23:20:00,0.54295,0.54345,0.5428,0.5432,42800000.0
2009-01-19 23:25:00,0.5432,0.5432,0.54165,0.54195,123200000.0
2009-01-19 23:30:00,0.54205,0.5422,0.5418,0.54185,244600000.0
2009-01-19 23:35:00,0.54185,0.5419,0.54095,0.54155,157000000.0
2009-01-19 23:40:00,0.5415,0.5417,0.54115,0.54145,69800000.0
2009-01-19 23:45:00,0.5414,0.54155,0.5389,0.5393,876900000.0
2009-01-19 23:50:00,0.53925,0.5393,0.53825,0.53825,392000000.0
2009-01-19 23:55:00,0.53815,0.53815,0.53595,0.53595,425800000.0
2009-01-20 00:00:00,0.536,0.5368,0.5356,0.5365,175200000.0
2009-01-20 00:05:00,0.53655,0.53655,0.5354,0.5361,93400000.0
2009-01-20 00:10:00,0.5361,0.5363,0.53525,0.53545,46700000.0
2009-01-20 00:15:00,0.53545,0.53545,0.5347,0.5352,153600000.0
2009-01-20 00:20:00,0.53525,0.53545,0.5349,0.53545,104600000.0
2009-01-20 00:25:00,0.5354,0.5363,0.5352,0.5361,196000000.0
2009-01-20 00:30:00,0.53605,0.5361,0.53545,0.53555,110800000.0
2009-01-20 00:35:00,0.53565,0.536,0.5351,0.5353,231200000.0
2009-01-20 00:40:00,0.53545,0.5363,0.53545,0.53615,120600000.0
2009-01-20 00:45:00,0.5357,0.53605,0.53515,0.5357,178600000.0
2009-01-20 00:50:00,0.53565,0.53565,0.5344,0.53485,165400000.0
2009-01-20 00:55:00,0.5347,0.53555,0.53465,0.5354,295400003.0
2009-01-20 01:00:00,0.5354,0.53545,0.5348,0.53515,169100000.0
2009-01-20 01:05:00,0.5352,0.53565,0.535,0.5355,97600000.0
2009-01-20 01:10:00,0.5357,0.53645,0.53545,0.53645,194200000.0
2009-01-20 01:15:00,0.5364,0.53705,0.5362,0.53675,104800000.0
2009-01-20 01:20:00,0.5367,0.53675,0.53605,0.5365,96200000.0
2009-01-20 01:25:00,0.5365,0.53675,0.5365,0.53675,78800000.0
2009-01-20 01:30:00,0.5368,0.53745,0.5367,0.5372,95200000.0
2009-01-20 01:35:00,0.53745,0.5379,0.53705,0.5372,148600000.0
2009-01-20 01:40:00,0.53676,0.5375,0.53676,0.53745,78200000.0
2009-01-20 01:45:00,0.53745,0.53745,0.537,0.5373,88200000.0
2009-01-20 01:50:00,0.53735,0.5375,0.5373,0.5373,85600000.0
2009-01-20 01:55:00,0.5373,0.5373,0.53662,0.537,125400000.0
2009-01-20 02:00:00,0.537,0.53755,0.53695,0.53755,200200000.0
2009-01-20 02:05:00,0.5376,0.5376,0.53683,0.53735,60400000.0
2009-01-20 02:10:00,0.5373,0.5373,0.53525,0.5355,311200000.0
2009-01-20 02:15:00,0.53555,0.53565,0.53465,0.5355,300600000.0
2009-01-20 02:20:00,0.53545,0.5355,0.53525,0.53525,81800000.0
2009-01-20 02:25:00,0.53525,0.5354,0.53375,0.5339,302600000.0
2009-01-20 02:30:00,0.5339,0.53405,0.53215,0.53215,490800000.0
2009-01-20 02:35:00,0.53205,0.53355,0.5313,0.53255,664800000.0
2009-01-20 02:40:00,0.5325,0.53335,0.53165,0.5325,486800001.0
2009-01-20 02:45:00,0.5324,0.53285,0.53195,0.53235,262000000.0
2009-01-20 02:50:00,0.5324,0.5324,0.53105,0.53135,185000000.0
2009-01-20 02:55:00,0.53135,0.53205,0.5309,0.53155,672000000.0
2009-01-20 03:00:00,0.53165,0.5326,0.5313,0.5326,636400000.0
2009-01-20 03:05:00,0.5326,0.53275,0.53185,0.53225,291200000.0
2009-01-20 03:10:00,0.5322,0.53305,0.5321,0.5329,238000000.0
2009-01-20 03:15:00,0.53285,0.53305,0.53205,0.5328,149600000.0
2009-01-20 03:20:00,0.53285,0.53285,0.53161,0.53191,305200000.0
2009-01-20 03:25:00,0.53225,0.53295,0.53215,0.53245,195800000.0
2009-01-20 03:30:00,0.53245,0.5325,0.53184,0.5325,64000000.0
2009-01-20 03:35:00,0.53255,0.53265,0.53185,0.5322,134000000.0
2009-01-20 03:40:00,0.53225,0.53265,0.5321,0.5326,221400000.0
2009-01-20 03:45:00,0.53255,0.5326,0.53174,0.5325,61600000.0
2009-01-20 03:50:00,0.5325,0.5328,0.53225,0.53255,183400000.0
2009-01-20 03:55:00,0.53255,0.5328,0.5325,0.53255,163400000.0
2009-01-20 04:00:00,0.5327,0.53305,0.5327,0.533,150800000.0
2009-01-20 04:05:00,0.533,0.5331,0.53265,0.53265,83600000.0
2009-01-20 04:10:00,0.5327,0.5327,0.53225,0.53255,452800001.0
2009-01-20 04:15:00,0.5326,0.53285,0.53245,0.5327,188600000.0
2009-01-20 04:20:00,0.53205,0.53305,0.53205,0.53275,247000000.0
2009-01-20 04:25:00,0.533,0.5333,0.53265,0.53305,57200000.0
2009-01-20 04:30:00,0.53305,0.5332,0.53235,0.53245,339400000.0
2009-01-20 04:35:00,0.53245,0.53335,0.53245,0.53325,654000000.0
2009-01-20 04:40:00,0.53325,0.5335,0.5332,0.5333,132000000.0
2009-01-20 04:45:00,0.5334,0.5334,0.5333,0.5333,124800000.0
2009-01-20 04:50:00,0.53304,0.5336,0.53273,0.5333,203600000.0
2009-01-20 04:55:00,0.5333,0.5334,0.533,0.5332,163200000.0
2009-01-20 05:00:00,0.5332,0.53325,0.5326,0.5326,286200000.0
2009-01-20 05:05:00,0.5326,0.5332,0.5325,0.5329,363000000.0
2009-01-20 05:10:00,0.5329,0.533,0.5327,0.5328,210200000.0
2009-01-20 05:15:00,0.5328,0.5328,0.53195,0.5328,188600000.0
2009-01-20 05:20:00,0.5328,0.5328,0.5325,0.5326,65200000.0
2009-01-20 05:25:00,0.53275,0.5333,0.53265,0.533,171400000.0
2009-01-20 05:30:00,0.533,0.53335,0.5329,0.53335,146600000.0
2009-01-20 05:35:00,0.5334,0.5334,0.53256,0.53297,84200000.0
2009-01-20 05:40:00,0.53296,0.5335,0.53281,0.5335,151000000.0
2009-01-20 05:45:00,0.5335,0.5339,0.5332,0.5338,427000000.0
2009-01-20 05:50:00,0.5339,0.5341,0.53345,0.534,220600000.0
2009-01-20 05:55:00,0.5341,0.5344,0.53355,0.534,194800000.0
2009-01-20 06:00:00,0.534,0.5344,0.5338,0.534,358000000.0
2009-01-20 06:05:00,0.534,0.534,0.5328,0.53335,414400000.0
2009-01-20 06:10:00,0.5335,0.5335,0.53205,0.5326,462800000.0
2009-01-20 06:15:00,0.5326,0.5326,0.5315,0.5319,682600000.0
2009-01-20 06:20:00,0.5319,0.5324,0.5314,0.5318,366600000.0
2009-01-20 06:25:00,0.5318,0.5324,0.531,0.5316,485400000.0
2009-01-20 06:30:00,0.53165,0.5321,0.5311,0.5312,334000000.0
2009-01-20 06:35:00,0.5312,0.5322,0.5312,0.5317,318400000.0
2009-01-20 06:40:00,0.5317,0.5324,0.5317,0.53205,228600000.0
2009-01-20 06:45:00,0.53205,0.5322,0.53185,0.5321,177400000.0
2009-01-20 06:50:00,0.5321,0.5324,0.5321,0.5323,299400000.0
2009-01-20 06:55:00,0.5323,0.5323,0.5314,0.5315,160200000.0
2009-01-20 07:00:00,0.5315,0.5318,0.5305,0.53095,585600001.0
2009-01-20 07:05:00,0.53095,0.5313,0.53055,0.5313,207200000.0
2009-01-20 07:10:00,0.53155,0.53155,0.53115,0.5314,65600000.0
2009-01-20 07:15:00,0.5314,0.5318,0.53055,0.5317,210400000.0
2009-01-20 07:20:00,0.53185,0.5321,0.53185,0.532,24000000.0
2009-01-20 07:25:00,0.532,0.5323,0.531,0.531,238400000.0
2009-01-20 07:30:00,0.5308,0.532,0.5308,0.5316,261000003.0
2009-01-20 07:35:00,0.53155,0.5316,0.53095,0.53095,222599999.0
2009-01-20 07:40:00,0.5309,0.5315,0.53055,0.53145,351800000.0
2009-01-20 07:45:00,0.5316,0.532,0.53075,0.5312,599799999.0
2009-01-20 07:50:00,0.53135,0.5328,0.5313,0.53235,430000000.0
2009-01-20 07:55:00,0.5324,0.5333,0.531,0.5315,754600000.0
2009-01-20 08:00:00,0.5315,0.534,0.5315,0.5325,398800000.0
2009-01-20 08:05:00,0.53255,0.5338,0.53245,0.5335,455200001.0
2009-01-20 08:10:00,0.5334,0.5343,0.5332,0.53405,482400000.0
2009-01-20 08:15:00,0.534,0.53445,0.53345,0.53355,624600000.0
2009-01-20 08:20:00,0.53345,0.53365,0.53335,0.53345,373000000.0
2009-01-20 08:25:00,0.53345,0.53365,0.53345,0.53365,232600000.0
2009-01-20 08:30:00,0.53365,0.53365,0.53335,0.53345,199200000.0
2009-01-20 08:35:00,0.53335,0.53355,0.53273,0.53335,167399999.0
2009-01-20 08:40:00,0.53335,0.53345,0.53287,0.53335,505400000.0
2009-01-20 08:45:00,0.5334,0.5335,0.5332,0.5335,344600003.0
2009-01-20 08:50:00,0.5335,0.5341,0.53345,0.5341,141800000.0
2009-01-20 08:55:00,0.53425,0.5346,0.53425,0.5344,105800000.0
2009-01-20 09:00:00,0.5343,0.53465,0.5334,0.53385,260200001.0
2009-01-20 09:05:00,0.53385,0.53405,0.53285,0.53295,225800000.0
2009-01-20 09:10:00,0.53295,0.5332,0.53155,0.53175,359600000.0
2009-01-20 09:15:00,0.53185,0.53185,0.53135,0.53145,331400000.0
2009-01-20 09:20:00,0.53155,0.5324,0.5308,0.532,555000000.0
2009-01-20 09:25:00,0.532,0.5327,0.532,0.53245,348000001.0
2009-01-20 09:30:00,0.53245,0.5337,0.5324,0.533,249000000.0
2009-01-20 09:35:00,0.5329,0.53395,0.53275,0.5338,381000000.0
2009-01-20 09:40:00,0.5338,0.53455,0.5332,0.53445,241200000.0
2009-01-20 09:45:00,0.53445,0.5345,0.53275,0.53325,403400000.0
2009-01-20 09:50:00,0.5332,0.5335,0.53215,0.5324,431000000.0
2009-01-20 09:55:00,0.5324,0.53285,0.53135,0.5315,334400000.0
2009-01-20 10:00:00,0.53145,0.532,0.53055,0.53075,366000000.0
2009-01-20 10:05:00,0.53075,0.53175,0.53065,0.53135,221400000.0
2009-01-20 10:10:00,0.53145,0.5319,0.53125,0.53185,147000000.0
2009-01-20 10:15:00,0.53205,0.5332,0.53169,0.53205,206016000.0
2009-01-20 10:20:00,0.5323,0.5323,0.5318,0.5318,192800000.0
2009-01-20 10:25:00,0.53185,0.5322,0.5318,0.5318,120800000.0
2009-01-20 10:30:00,0.5318,0.53225,0.5318,0.53205,196400000.0
2009-01-20 10:35:00,0.53205,0.53205,0.53125,0.5319,688200000.0
2009-01-20 10:40:00,0.53153,0.5325,0.53129,0.53225,504000000.0
2009-01-20 10:45:00,0.53225,0.53295,0.53225,0.5329,336300000.0
2009-01-20 10:50:00,0.533,0.533,0.53235,0.53245,216200000.0
2009-01-20 10:55:00,0.53245,0.53295,0.53235,0.53255,412400000.0
2009-01-20 11:00:00,0.53255,0.5328,0.5323,0.53265,189600000.0
2009-01-20 11:05:00,0.53275,0.5328,0.532,0.5322,242400000.0
2009-01-20 11:10:00,0.5322,0.53265,0.53205,0.53245,521000000.0
2009-01-20 11:15:00,0.5327,0.533,0.53205,0.533,699399999.0
2009-01-20 11:20:00,0.533,0.53345,0.5329,0.53325,462600000.0
2009-01-20 11:25:00,0.53325,0.5337,0.53325,0.5334,257400000.0
2009-01-20 11:30:00,0.53345,0.53365,0.5329,0.53295,323600000.0
2009-01-20 11:35:00,0.5331,0.5332,0.53265,0.5331,355400000.0
2009-01-20 11:40:00,0.5331,0.534,0.5328,0.5334,430400000.0
2009-01-20 11:45:00,0.5334,0.5345,0.5332,0.53445,667800001.0
2009-01-20 11:50:00,0.5345,0.53495,0.5339,0.5347,303800000.0
2009-01-20 11:55:00,0.5347,0.5347,0.5325,0.5325,578600001.0
2009-01-20 12:00:00,0.5326,0.53335,0.53205,0.5326,1318600000.0
2009-01-20 12:05:00,0.5326,0.53345,0.53225,0.53255,871200000.0
2009-01-20 12:10:00,0.53255,0.5327,0.53165,0.53165,262600000.0
2009-01-20 12:15:00,0.53175,0.5318,0.53125,0.53145,366200000.0
2009-01-20 12:20:00,0.53145,0.53255,0.53145,0.5321,968800002.0
2009-01-20 12:25:00,0.5321,0.5321,0.53165,0.5318,291600000.0
2009-01-20 12:30:00,0.532,0.5322,0.5315,0.5317,176800000.0
2009-01-20 12:35:00,0.5317,0.5321,0.5317,0.5317,281400000.0
2009-01-20 12:40:00,0.5318,0.532,0.53015,0.53015,379800000.0
2009-01-20 12:45:00,0.53015,0.5314,0.53005,0.53125,471600002.0
2009-01-20 12:50:00,0.5312,0.5312,0.5303,0.53065,255000000.0
2009-01-20 12:55:00,0.53075,0.53085,0.53025,0.53025,170800000.0
2009-01-20 13:00:00,0.53025,0.53055,0.52921,0.52975,447200000.0
2009-01-20 13:05:00,0.52975,0.52975,0.52865,0.52875,603400000.0
2009-01-20 13:10:00,0.52875,0.52905,0.52815,0.52895,553600000.0
2009-01-20 13:15:00,0.52895,0.52945,0.52835,0.52845,343800000.0
2009-01-20 13:20:00,0.52845,0.52975,0.52835,0.5297,784000000.0
2009-01-20 13:25:00,0.5302,0.5303,0.52955,0.53025,868800000.0
2009-01-20 13:30:00,0.53025,0.53065,0.52985,0.53015,310000000.0
2009-01-20 13:35:00,0.5302,0.5302,0.52945,0.52955,309000000.0
2009-01-20 13:40:00,0.52975,0.52995,0.52915,0.52925,537000001.0
2009-01-20 13:45:00,0.52925,0.52935,0.52855,0.52865,619400000.0
2009-01-20 13:50:00,0.52865,0.52865,0.5271,0.52755,893400000.0
2009-01-20 13:55:00,0.52755,0.52845,0.5274,0.52775,266200000.0
2009-01-20 14:00:00,0.52775,0.52805,0.52665,0.52805,408500000.0
2009-01-20 14:05:00,0.52805,0.52995,0.52805,0.52945,653999999.0
2009-01-20 14:10:00,0.52945,0.5299,0.52895,0.52915,404400000.0
2009-01-20 14:15:00,0.52915,0.5295,0.52785,0.52845,714200000.0
2009-01-20 14:20:00,0.52845,0.5297,0.52835,0.52945,561999999.0
2009-01-20 14:25:00,0.52945,0.52945,0.52885,0.52915,757600000.0
2009-01-20 14:30:00,0.5291,0.5291,0.52795,0.5282,532200000.0
2009-01-20 14:35:00,0.52825,0.52845,0.52765,0.52815,579200006.0
2009-01-20 14:40:00,0.52815,0.52815,0.52685,0.52755,551000000.0
2009-01-20 14:45:00,0.5275,0.5275,0.52665,0.52745,238400000.0
2009-01-20 14:50:00,0.52755,0.52805,0.52695,0.5274,346200000.0
2009-01-20 14:55:00,0.52745,0.52765,0.52695,0.52725,717599999.0
2009-01-20 15:00:00,0.5272,0.52815,0.52715,0.52815,683400001.0
2009-01-20 15:05:00,0.52815,0.52825,0.52765,0.52795,432200000.0
2009-01-20 15:10:00,0.5279,0.52865,0.5277,0.52795,771200000.0
2009-01-20 15:15:00,0.52795,0.52815,0.5276,0.528,343800000.0
2009-01-20 15:20:00,0.52795,0.52845,0.52775,0.5281,552200000.0
2009-01-20 15:25:00,0.52825,0.52855,0.52795,0.52805,486800001.0
2009-01-20 15:30:00,0.52815,0.5284,0.52795,0.5281,310800000.0
2009-01-20 15:35:00,0.5281,0.52895,0.528,0.52895,212200000.0
2009-01-20 15:40:00,0.5288,0.52945,0.52855,0.52905,876000000.0
2009-01-20 15:45:00,0.52905,0.52945,0.529,0.5292,393600000.0
2009-01-20 15:50:00,0.52925,0.5295,0.529,0.52905,488400000.0
2009-01-20 15:55:00,0.52905,0.53005,0.52875,0.52895,809600000.0
2009-01-20 16:00:00,0.52915,0.52915,0.52795,0.52815,506800000.0
2009-01-20 16:05:00,0.52815,0.5287,0.52755,0.52865,476800000.0
2009-01-20 16:10:00,0.5286,0.529,0.5284,0.529,392200000.0
2009-01-20 16:15:00,0.52915,0.52955,0.5287,0.5292,260800000.0
2009-01-20 16:20:00,0.5292,0.52955,0.529,0.5295,204000000.0
2009-01-20 16:25:00,0.5295,0.53055,0.52945,0.53055,744000000.0
2009-01-20 16:30:00,0.5308,0.5313,0.52995,0.5307,1194800000.0
2009-01-20 16:35:00,0.53075,0.5311,0.53005,0.53015,507000001.0
2009-01-20 16:40:00,0.5302,0.5303,0.5284,0.53,1196800000.0
2009-01-20 16:45:00,0.53,0.53,0.528,0.5281,896200000.0
2009-01-20 16:50:00,0.5281,0.52895,0.528,0.52855,684200000.0
2009-01-20 16:55:00,0.52855,0.5295,0.52855,0.52915,512600000.0
2009-01-20 17:00:00,0.52915,0.52975,0.5281,0.529,860800000.0
2009-01-20 17:05:00,0.52905,0.5301,0.52845,0.52895,640800000.0
2009-01-20 17:10:00,0.5289,0.53015,0.5284,0.52925,862200000.0
2009-01-20 17:15:00,0.52905,0.52905,0.52795,0.5285,777600000.0
2009-01-20 17:20:00,0.5286,0.52905,0.52815,0.5288,656200000.0
2009-01-20 17:25:00,0.5288,0.53,0.52805,0.53,644600000.0
2009-01-20 17:30:00,0.53015,0.5303,0.5288,0.52895,710600000.0
2009-01-20 17:35:00,0.52895,0.52895,0.52745,0.52755,860600000.0
2009-01-20 17:40:00,0.52755,0.5277,0.52715,0.52725,486600001.0
2009-01-20 17:45:00,0.52725,0.5275,0.5267,0.52695,491599998.0
2009-01-20 17:50:00,0.5271,0.52745,0.52645,0.52655,454600000.0
2009-01-20 17:55:00,0.52655,0.52715,0.526,0.52615,1324800000.0
2009-01-20 18:00:00,0.52615,0.5262,0.52525,0.52575,654700000.0
2009-01-20 18:05:00,0.52575,0.52645,0.52555,0.52615,580200002.0
2009-01-20 18:10:00,0.52635,0.52645,0.52573,0.52605,555200001.0
2009-01-20 18:15:00,0.52577,0.5264,0.52559,0.52625,498800000.0
2009-01-20 18:20:00,0.52615,0.52665,0.52595,0.52645,633600000.0
2009-01-20 18:25:00,0.52635,0.52635,0.52573,0.52573,227400000.0
2009-01-20 18:30:00,0.52615,0.52615,0.52505,0.5255,370800000.0
2009-01-20 18:35:00,0.5256,0.52615,0.52525,0.52565,443000000.0
2009-01-20 18:40:00,0.52565,0.52605,0.52565,0.52585,204600000.0
2009-01-20 18:45:00,0.52585,0.52635,0.52565,0.5263,189600000.0
2009-01-20 18:50:00,0.5262,0.5275,0.5262,0.52705,246800000.0
2009-01-20 18:55:00,0.52705,0.52725,0.52695,0.52705,273200000.0
2009-01-20 19:00:00,0.5271,0.52715,0.5264,0.52665,65800000.0
2009-01-20 19:05:00,0.5268,0.5268,0.52625,0.52635,79800000.0
2009-01-20 19:10:00,0.52635,0.52645,0.52625,0.52645,38600000.0
2009-01-20 19:15:00,0.52625,0.5265,0.52585,0.52605,112200000.0
2009-01-20 19:20:00,0.52645,0.52675,0.52585,0.52615,222400000.0
2009-01-20 19:25:00,0.52625,0.52625,0.52475,0.5251,222000000.0
2009-01-20 19:30:00,0.5251,0.5256,0.5248,0.5256,191200000.0
2009-01-20 19:35:00,0.52575,0.5261,0.52548,0.52595,196200000.0
2009-01-20 19:40:00,0.52605,0.5261,0.52545,0.52605,133200000.0
2009-01-20 19:45:00,0.52605,0.52695,0.5259,0.52615,166400000.0
2009-01-20 19:50:00,0.52615,0.52655,0.5252,0.52555,157200000.0
2009-01-20 19:55:00,0.5257,0.5259,0.52545,0.5256,117600000.0
2009-01-20 20:00:00,0.5255,0.5265,0.52515,0.52645,139400000.0
2009-01-20 20:05:00,0.5266,0.5267,0.5259,0.52595,273400000.0
2009-01-20 20:10:00,0.52605,0.5263,0.52515,0.5259,394200000.0
2009-01-20 20:15:00,0.52605,0.5263,0.5256,0.52615,259200000.0
2009-01-20 20:20:00,0.52605,0.52615,0.5254,0.52565,107600000.0
2009-01-20 20:25:00,0.52548,0.5261,0.5253,0.52595,246000000.0
2009-01-20 20:30:00,0.5259,0.526,0.52535,0.52535,70400000.0
2009-01-20 20:35:00,0.5254,0.52545,0.52395,0.52405,241400000.0
2009-01-20 20:40:00,0.52405,0.52455,0.52335,0.5236,155400000.0
2009-01-20 20:45:00,0.5236,0.5236,0.52255,0.52265,175400000.0
2009-01-20 20:50:00,0.5227,0.5227,0.52185,0.5225,305800000.0
2009-01-20 20:55:00,0.5224,0.5225,0.522,0.5221,149200000.0
2009-01-20 21:00:00,0.5221,0.5224,0.52195,0.5221,301200000.0
2009-01-20 21:05:00,0.5221,0.523,0.5221,0.523,222800000.0
2009-01-20 21:10:00,0.523,0.523,0.5224,0.5225,211200000.0
2009-01-20 21:15:00,0.5225,0.5225,0.52175,0.52185,207600000.0
2009-01-20 21:20:00,0.52185,0.52185,0.5199,0.52005,298000000.0
2009-01-20 21:25:00,0.52005,0.5215,0.52,0.5213,176200000.0
2009-01-20 21:30:00,0.5216,0.522,0.52135,0.522,164200000.0
2009-01-20 21:35:00,0.5221,0.52275,0.5214,0.52265,287200000.0
2009-01-20 21:40:00,0.52265,0.52305,0.52175,0.52205,187200000.0
2009-01-20 21:45:00,0.52205,0.52205,0.52055,0.52065,403800000.0
2009-01-20 21:50:00,0.52065,0.52125,0.52065,0.5211,128400000.0
2009-01-20 21:55:00,0.5212,0.52145,0.52035,0.52045,267200000.0
2009-01-20 22:00:00,0.52045,0.5206,0.51885,0.51925,391800000.0
2009-01-20 22:05:00,0.51888,0.5198,0.5187,0.51975,279400000.0
2009-01-20 22:10:00,0.51975,0.5205,0.51965,0.51965,183400000.0
2009-01-20 22:15:00,0.51965,0.52035,0.51955,0.5202,122000000.0
2009-01-20 22:20:00,0.5202,0.52075,0.52015,0.52065,55400000.0
2009-01-20 22:25:00,0.52085,0.5214,0.5201,0.52095,327200000.0
2009-01-20 22:30:00,0.52095,0.5216,0.52044,0.52105,175000000.0
2009-01-20 22:35:00,0.52105,0.52105,0.5204,0.5209,122600000.0
2009-01-20 22:40:00,0.5209,0.521,0.5199,0.52015,206400000.0
2009-01-20 22:45:00,0.52015,0.52025,0.5193,0.51955,117600000.0
2009-01-20 22:50:00,0.5197,0.5201,0.5195,0.51965,168600000.0
2009-01-20 22:55:00,0.5197,0.5201,0.5195,0.5195,89800000.0
2009-01-20 23:00:00,0.5195,0.5198,0.5192,0.5193,196600000.0
2009-01-20 23:05:00,0.5193,0.5193,0.51835,0.51865,340200000.0
2009-01-20 23:10:00,0.51865,0.51965,0.51825,0.51955,234600000.0
2009-01-20 23:15:00,0.5197,0.52,0.5192,0.5194,168000000.0
2009-01-20 23:20:00,0.51945,0.52005,0.5194,0.51945,98200000.0
2009-01-20 23:25:00,0.5192,0.5195,0.51895,0.519,273400000.0
2009-01-20 23:30:00,0.5194,0.5198,0.51925,0.5198,184400000.0
2009-01-20 23:35:00,0.51985,0.52,0.51945,0.51955,221400000.0
2009-01-20 23:40:00,0.51955,0.51965,0.5187,0.5192,167200000.0
2009-01-20 23:45:00,0.5197,0.5223,0.51945,0.522,688200000.0
2009-01-20 23:50:00,0.52215,0.52275,0.52145,0.52215,397400000.0
2009-01-20 23:55:00,0.52235,0.52255,0.5213,0.5215,258800000.0
2009-01-21 00:00:00,0.5215,0.52155,0.5209,0.5213,141200000.0
2009-01-21 00:05:00,0.52135,0.52135,0.52015,0.5204,125200000.0
2009-01-21 00:10:00,0.52035,0.5211,0.5203,0.5211,71600000.0
2009-01-21 00:15:00,0.5211,0.5211,0.52025,0.5208,269000000.0
2009-01-21 00:20:00,0.5209,0.52115,0.52025,0.52105,162000000.0
2009-01-21 00:25:00,0.52105,0.52105,0.52035,0.52035,166600000.0
2009-01-21 00:30:00,0.52035,0.52045,0.51895,0.51955,288300000.0
2009-01-21 00:35:00,0.5197,0.52025,0.5194,0.5197,326800000.0
2009-01-21 00:40:00,0.5198,0.5198,0.5187,0.5187,328200000.0
2009-01-21 00:45:00,0.51865,0.51865,0.5167,0.5172,845500000.0
2009-01-21 00:50:00,0.51715,0.5174,0.51675,0.5168,373400000.0
2009-01-21 00:55:00,0.5168,0.5171,0.5166,0.517,274400000.0
2009-01-21 01:00:00,0.517,0.5177,0.51695,0.517,149600000.0
2009-01-21 01:05:00,0.517,0.517,0.5167,0.51685,182200000.0
2009-01-21 01:10:00,0.5171,0.5179,0.51675,0.51785,283600000.0
2009-01-21 01:15:00,0.5179,0.5182,0.5169,0.5181,254800000.0
2009-01-21 01:20:00,0.5182,0.5182,0.51726,0.518,153600000.0
2009-01-21 01:25:00,0.518,0.51895,0.518,0.5187,106600000.0
2009-01-21 01:30:00,0.5187,0.5188,0.51775,0.51805,443400000.0
2009-01-21 01:35:00,0.5181,0.51835,0.51785,0.51815,130800000.0
2009-01-21 01:40:00,0.51815,0.51865,0.51815,0.51855,165200000.0
2009-01-21 01:45:00,0.51855,0.51875,0.51825,0.5184,158000000.0
2009-01-21 01:50:00,0.51835,0.51855,0.51825,0.51845,66800000.0
2009-01-21 01:55:00,0.51835,0.5192,0.51835,0.5189,145000000.0
2009-01-21 02:00:00,0.5189,0.5193,0.5187,0.519,169600000.0
2009-01-21 02:05:00,0.5191,0.51915,0.51825,0.51895,567400000.0
2009-01-21 02:10:00,0.51905,0.5197,0.5189,0.51955,260600000.0
2009-01-21 02:15:00,0.5195,0.51955,0.51845,0.51885,236200000.0
2009-01-21 02:20:00,0.5188,0.5191,0.5185,0.5187,272000000.0
2009-01-21 02:25:00,0.5187,0.5187,0.5184,0.5186,309800000.0
2009-01-21 02:30:00,0.5186,0.5189,0.5186,0.5187,228600000.0
2009-01-21 02:35:00,0.5189,0.51925,0.51855,0.519,184200000.0
2009-01-21 02:40:00,0.519,0.52015,0.519,0.52,344000000.0
2009-01-21 02:45:00,0.52,0.52075,0.52,0.5204,416000000.0
2009-01-21 02:50:00,0.52025,0.5209,0.51995,0.52035,450400000.0
2009-01-21 02:55:00,0.52035,0.52045,0.51975,0.52,360200000.0
2009-01-21 03:00:00,0.52,0.52075,0.52,0.52055,149600000.0
2009-01-21 03:05:00,0.5207,0.5212,0.52057,0.5212,272200000.0
2009-01-21 03:10:00,0.52115,0.522,0.52115,0.522,354600000.0
2009-01-21 03:15:00,0.522,0.522,0.52125,0.52145,151800000.0
2009-01-21 03:20:00,0.52155,0.5224,0.52155,0.52235,110000000.0
2009-01-21 03:25:00,0.52225,0.5228,0.522,0.5225,173400000.0
2009-01-21 03:30:00,0.5222,0.5225,0.5221,0.52245,399200000.0
2009-01-21 03:35:00,0.52255,0.52265,0.5222,0.5223,237200000.0
2009-01-21 03:40:00,0.5222,0.52235,0.52205,0.5223,166200000.0
2009-01-21 03:45:00,0.5223,0.5234,0.5223,0.523,335600000.0
2009-01-21 03:50:00,0.523,0.5238,0.52295,0.5236,463000000.0
2009-01-21 03:55:00,0.5236,0.52475,0.5235,0.52455,419600000.0
2009-01-21 04:00:00,0.52465,0.52545,0.5243,0.52545,436600000.0
2009-01-21 04:05:00,0.5255,0.5263,0.5254,0.5256,617800000.0
2009-01-21 04:10:00,0.5256,0.52615,0.52545,0.52595,308000000.0
2009-01-21 04:15:00,0.52585,0.526,0.5251,0.5251,229200000.0
2009-01-21 04:20:00,0.5251,0.5256,0.52505,0.5255,335800000.0
2009-01-21 04:25:00,0.5255,0.5255,0.52487,0.52515,419400000.0
2009-01-21 04:30:00,0.52555,0.52645,0.5254,0.5262,395600000.0
2009-01-21 04:35:00,0.52625,0.5266,0.52615,0.5265,293600000.0
2009-01-21 04:40:00,0.52655,0.52745,0.52655,0.52695,395200000.0
2009-01-21 04:45:00,0.527,0.5294,0.527,0.5293,963000000.0
2009-01-21 04:50:00,0.5293,0.5303,0.52855,0.52865,765800000.0
2009-01-21 04:55:00,0.52865,0.5294,0.52855,0.5288,453400000.0
2009-01-21 05:00:00,0.5288,0.5288,0.52795,0.52815,210600000.0
2009-01-21 05:05:00,0.52815,0.52845,0.5279,0.52845,221800000.0
2009-01-21 05:10:00,0.5285,0.5296,0.52825,0.52945,167200000.0
2009-01-21 05:15:00,0.5298,0.5302,0.52875,0.5289,468600000.0
2009-01-21 05:20:00,0.52885,0.52915,0.52825,0.52895,217400000.0
2009-01-21 05:25:00,0.52885,0.529,0.52835,0.529,202600000.0
2009-01-21 05:30:00,0.529,0.52965,0.529,0.5292,487600000.0
2009-01-21 05:35:00,0.52915,0.52935,0.52843,0.5292,255200000.0
2009-01-21 05:40:00,0.52915,0.52915,0.5285,0.52895,256800000.0
2009-01-21 05:45:00,0.52905,0.52925,0.529,0.5291,174400000.0
2009-01-21 05:50:00,0.52905,0.52965,0.529,0.5296,310000000.0
2009-01-21 05:55:00,0.52955,0.5296,0.52865,0.529,356400000.0
2009-01-21 06:00:00,0.529,0.52915,0.52864,0.52865,174600000.0
2009-01-21 06:05:00,0.52865,0.52885,0.5274,0.5283,732000000.0
2009-01-21 06:10:00,0.5283,0.5284,0.52785,0.5279,193800000.0
2009-01-21 06:15:00,0.5279,0.52845,0.5279,0.5282,125200000.0
2009-01-21 06:20:00,0.5282,0.5282,0.527,0.528,633200000.0
2009-01-21 06:25:00,0.5281,0.5281,0.52765,0.52795,123200000.0
2009-01-21 06:30:00,0.52795,0.52795,0.52724,0.52795,94400000.0
2009-01-21 06:35:00,0.52785,0.5279,0.52741,0.52759,80200000.0
2009-01-21 06:40:00,0.52775,0.52795,0.5274,0.5278,117000000.0
2009-01-21 06:45:00,0.52756,0.5278,0.52715,0.5272,167200000.0
2009-01-21 06:50:00,0.5271,0.5271,0.52635,0.527,248400000.0
2009-01-21 06:55:00,0.5269,0.5271,0.5263,0.5266,260600000.0
2009-01-21 07:00:00,0.52665,0.52725,0.52645,0.527,99200000.0
2009-01-21 07:05:00,0.527,0.5273,0.52655,0.5266,282200000.0
2009-01-21 07:10:00,0.52665,0.52675,0.52604,0.52621,289000000.0
2009-01-21 07:15:00,0.5265,0.5274,0.52645,0.52735,143400000.0
2009-01-21 07:20:00,0.52735,0.52745,0.5271,0.5272,257800000.0
2009-01-21 07:25:00,0.5272,0.5275,0.5269,0.52695,145000000.0
2009-01-21 07:30:00,0.5269,0.5269,0.52625,0.5263,391000000.0
2009-01-21 07:35:00,0.5263,0.52645,0.52592,0.5263,135000000.0
2009-01-21 07:40:00,0.52645,0.5272,0.52625,0.5271,160600000.0
2009-01-21 07:45:00,0.5271,0.5274,0.5269,0.5274,194600000.0
2009-01-21 07:50:00,0.52735,0.5279,0.52735,0.5275,219600000.0
2009-01-21 07:55:00,0.5276,0.5295,0.52745,0.529,579600000.0
2009-01-21 08:00:00,0.52915,0.52915,0.5284,0.52855,151600000.0
2009-01-21 08:05:00,0.5286,0.5286,0.52735,0.5276,234400000.0
2009-01-21 08:10:00,0.52755,0.5281,0.5275,0.5275,182600000.0
2009-01-21 08:15:00,0.52745,0.52815,0.525,0.52535,309500000.0
2009-01-21 08:20:00,0.52535,0.52615,0.5252,0.5254,312800000.0
2009-01-21 08:25:00,0.5255,0.5271,0.5254,0.52625,305000000.0
2009-01-21 08:30:00,0.52625,0.5265,0.5259,0.52645,134200000.0
2009-01-21 08:35:00,0.52645,0.52665,0.52625,0.5265,187000000.0
2009-01-21 08:40:00,0.52645,0.52715,0.52625,0.52655,174800000.0
2009-01-21 08:45:00,0.52655,0.5266,0.52615,0.5265,129400000.0
2009-01-21 08:50:00,0.5264,0.5264,0.52525,0.52615,457600000.0
2009-01-21 08:55:00,0.5261,0.5261,0.52475,0.52475,368400000.0
2009-01-21 09:00:00,0.5247,0.5255,0.5239,0.52515,502000000.0
2009-01-21 09:05:00,0.5252,0.5255,0.52435,0.5246,525000000.0
2009-01-21 09:10:00,0.5246,0.5248,0.524,0.52435,732600000.0
2009-01-21 09:15:00,0.5243,0.52465,0.5241,0.5243,319400000.0
2009-01-21 09:20:00,0.5243,0.5247,0.5241,0.52425,222200000.0
2009-01-21 09:25:00,0.52425,0.52565,0.52425,0.5256,415800000.0
2009-01-21 09:30:00,0.5256,0.52565,0.52475,0.52505,530600000.0
2009-01-21 09:35:00,0.52505,0.5251,0.5247,0.5248,90400000.0
2009-01-21 09:40:00,0.52475,0.5248,0.5243,0.5244,269800000.0
2009-01-21 09:45:00,0.52475,0.52475,0.52425,0.5245,141600000.0
2009-01-21 09:50:00,0.5245,0.52515,0.5245,0.5249,327400000.0
2009-01-21 09:55:00,0.5249,0.525,0.52475,0.52485,219400000.0
2009-01-21 10:00:00,0.52485,0.5251,0.52425,0.5243,238400000.0
2009-01-21 10:05:00,0.5243,0.5243,0.5233,0.52355,378400000.0
2009-01-21 10:10:00,0.52365,0.52445,0.5236,0.52415,470400000.0
2009-01-21 10:15:00,0.52415,0.5242,0.52245,0.52275,978200000.0
2009-01-21 10:20:00,0.5227,0.5227,0.52115,0.5215,611600000.0
2009-01-21 10:25:00,0.5216,0.5216,0.52055,0.52105,292800000.0
2009-01-21 10:30:00,0.52095,0.52205,0.52075,0.52155,339400000.0
2009-01-21 10:35:00,0.52155,0.52285,0.5215,0.52185,906000000.0
2009-01-21 10:40:00,0.522,0.52225,0.5209,0.52135,524800000.0
2009-01-21 10:45:00,0.5213,0.5215,0.52055,0.5213,483600000.0
2009-01-21 10:50:00,0.5213,0.52305,0.5213,0.5221,935800000.0
2009-01-21 10:55:00,0.5221,0.52335,0.5221,0.52335,822400000.0
2009-01-21 11:00:00,0.52335,0.52345,0.52205,0.5223,854400000.0
2009-01-21 11:05:00,0.52235,0.52255,0.52225,0.52245,524200000.0
2009-01-21 11:10:00,0.52245,0.523,0.5221,0.52235,740400000.0
2009-01-21 11:15:00,0.5223,0.5228,0.52155,0.52235,957600000.0
2009-01-21 11:20:00,0.5225,0.5228,0.5212,0.52165,418400000.0
2009-01-21 11:25:00,0.5216,0.52215,0.52125,0.5213,882200000.0
2009-01-21 11:30:00,0.52145,0.5224,0.5214,0.52215,222000000.0
2009-01-21 11:35:00,0.5223,0.52285,0.52215,0.52245,161200000.0
2009-01-21 11:40:00,0.52245,0.52375,0.52245,0.52305,676400000.0
2009-01-21 11:45:00,0.523,0.52315,0.5212,0.52185,739000000.0
2009-01-21 11:50:00,0.52185,0.52195,0.5211,0.52119,607000000.0
2009-01-21 11:55:00,0.52155,0.5224,0.52135,0.52205,221200000.0
2009-01-21 12:00:00,0.52205,0.52205,0.52035,0.52085,426400000.0
2009-01-21 12:05:00,0.52095,0.52115,0.52035,0.52065,266800000.0
2009-01-21 12:10:00,0.52065,0.52095,0.52065,0.52065,171000000.0
2009-01-21 12:15:00,0.52065,0.52075,0.5206,0.5206,93000000.0
2009-01-21 12:20:00,0.5206,0.52075,0.5204,0.5205,188200000.0
2009-01-21 12:25:00,0.5205,0.5205,0.52035,0.5205,282400000.0
2009-01-21 12:30:00,0.5206,0.5207,0.5205,0.5206,174200000.0
2009-01-21 12:35:00,0.5206,0.52115,0.5202,0.5203,536200000.0
2009-01-21 12:40:00,0.52045,0.5205,0.5202,0.52035,482200003.0
2009-01-21 12:45:00,0.52035,0.52145,0.52035,0.5209,1169400006.0
2009-01-21 12:50:00,0.521,0.521,0.5201,0.52025,285400000.0
2009-01-21 12:55:00,0.52025,0.5212,0.52025,0.52085,496800000.0
2009-01-21 13:00:00,0.52075,0.52095,0.52005,0.52025,776200006.0
2009-01-21 13:05:00,0.52025,0.52145,0.52025,0.52125,820600000.0
2009-01-21 13:10:00,0.52125,0.52125,0.5202,0.5205,483800000.0
2009-01-21 13:15:00,0.52015,0.52085,0.52015,0.5207,216800000.0
2009-01-21 13:20:00,0.52075,0.52125,0.52025,0.52075,266000000.0
2009-01-21 13:25:00,0.5208,0.521,0.52012,0.52027,287600000.0
2009-01-21 13:30:00,0.52085,0.5209,0.51996,0.52014,266200000.0
2009-01-21 13:35:00,0.52055,0.52095,0.51953,0.51991,181800000.0
2009-01-21 13:40:00,0.52085,0.52085,0.5205,0.5206,134200000.0
2009-01-21 13:45:00,0.5206,0.5213,0.5205,0.52075,274600000.0
2009-01-21 13:50:00,0.5208,0.5217,0.52045,0.5213,511800000.0
2009-01-21 13:55:00,0.52115,0.5212,0.5206,0.5207,378200000.0
2009-01-21 14:00:00,0.52065,0.521,0.5206,0.5207,357400000.0
2009-01-21 14:05:00,0.5207,0.52095,0.5206,0.52095,242000000.0
2009-01-21 14:10:00,0.52095,0.52115,0.5206,0.52065,448200000.0
2009-01-21 14:15:00,0.52065,0.52115,0.5204,0.52095,716399998.0
2009-01-21 14:20:00,0.52095,0.52155,0.5205,0.5214,789700003.0
2009-01-21 14:25:00,0.5214,0.5219,0.52085,0.52115,734499999.0
2009-01-21 14:30:00,0.52115,0.5214,0.52055,0.52065,682400000.0
2009-01-21 14:35:00,0.52075,0.5209,0.5203,0.52035,190200000.0
2009-01-21 14:40:00,0.5209,0.5209,0.52055,0.5207,185400000.0
2009-01-21 14:45:00,0.5207,0.5207,0.5201,0.5202,152400000.0
2009-01-21 14:50:00,0.52015,0.5204,0.52005,0.5203,148600000.0
2009-01-21 14:55:00,0.52045,0.52065,0.51905,0.51905,448200000.0
2009-01-21 15:00:00,0.51915,0.51915,0.51785,0.5188,415100000.0
2009-01-21 15:05:00,0.5187,0.51975,0.51825,0.51835,596800000.0
2009-01-21 15:10:00,0.5184,0.5188,0.51805,0.51845,392000000.0
2009-01-21 15:15:00,0.51845,0.51975,0.51845,0.51975,494200000.0
2009-01-21 15:20:00,0.51975,0.5198,0.51915,0.5193,306200000.0
2009-01-21 15:25:00,0.51925,0.5194,0.5191,0.51915,340600000.0
2009-01-21 15:30:00,0.51925,0.51925,0.51857,0.51925,259200000.0
2009-01-21 15:35:00,0.51925,0.51925,0.5192,0.51925,49800000.0
2009-01-21 15:40:00,0.51925,0.51925,0.51895,0.51925,294000000.0
2009-01-21 15:45:00,0.51925,0.51925,0.51855,0.51905,606800000.0
2009-01-21 15:50:00,0.51915,0.5199,0.51915,0.51915,358400000.0
2009-01-21 15:55:00,0.5193,0.5204,0.5193,0.51965,752199999.0
2009-01-21 16:00:00,0.51965,0.5199,0.5192,0.5199,208800000.0
2009-01-21 16:05:00,0.5199,0.52155,0.5199,0.5207,463800000.0
2009-01-21 16:10:00,0.52065,0.5217,0.5206,0.5216,295000000.0
2009-01-21 16:15:00,0.52165,0.52185,0.5215,0.52155,230200000.0
2009-01-21 16:20:00,0.52155,0.5219,0.5214,0.52155,782400000.0
2009-01-21 16:25:00,0.52155,0.523,0.52145,0.523,961399997.0
2009-01-21 16:30:00,0.52305,0.52495,0.523,0.52435,1024600000.0
2009-01-21 16:35:00,0.52435,0.52435,0.5227,0.52305,870800000.0
2009-01-21 16:40:00,0.52305,0.5238,0.5227,0.5227,678999998.0
2009-01-21 16:45:00,0.52275,0.5231,0.52265,0.52295,612000000.0
2009-01-21 16:50:00,0.52295,0.52455,0.52285,0.52445,800200000.0
2009-01-21 16:55:00,0.52455,0.5251,0.52415,0.5246,608600000.0
2009-01-21 17:00:00,0.52465,0.5252,0.5237,0.524,511200000.0
2009-01-21 17:05:00,0.5241,0.52415,0.52195,0.52205,529600000.0
2009-01-21 17:10:00,0.52195,0.5223,0.5215,0.52155,535800000.0
2009-01-21 17:15:00,0.52155,0.5225,0.52155,0.5221,433000000.0
2009-01-21 17:20:00,0.52215,0.523,0.52145,0.522,511200001.0
2009-01-21 17:25:00,0.52195,0.52215,0.5202,0.5203,1091199999.0
2009-01-21 17:30:00,0.5203,0.5215,0.52015,0.5212,1058399998.0
2009-01-21 17:35:00,0.5213,0.52135,0.5207,0.52125,792600000.0
2009-01-21 17:40:00,0.5213,0.52295,0.52035,0.52165,1042600000.0
2009-01-21 17:45:00,0.5218,0.52225,0.52045,0.52055,943600000.0
2009-01-21 17:50:00,0.52055,0.52085,0.51995,0.5201,547800000.0
2009-01-21 17:55:00,0.52005,0.5206,0.51975,0.52,477800000.0
2009-01-21 18:00:00,0.52,0.52,0.51705,0.5172,669600000.0
2009-01-21 18:05:00,0.5172,0.5207,0.5172,0.51855,728400000.0
2009-01-21 18:10:00,0.51855,0.5195,0.51765,0.51865,906600000.0
2009-01-21 18:15:00,0.51865,0.5199,0.51815,0.5198,559600000.0
2009-01-21 18:20:00,0.51975,0.5217,0.51965,0.52065,709000000.0
2009-01-21 18:25:00,0.5208,0.5212,0.52035,0.52065,582600000.0
2009-01-21 18:30:00,0.52065,0.5224,0.52065,0.52145,817800000.0
2009-01-21 18:35:00,0.5215,0.52385,0.5215,0.5226,703400000.0
2009-01-21 18:40:00,0.5226,0.5236,0.5219,0.52335,405400000.0
2009-01-21 18:45:00,0.5232,0.52335,0.5224,0.5226,402400000.0
2009-01-21 18:50:00,0.5226,0.5229,0.52205,0.52225,322600000.0
2009-01-21 18:55:00,0.52215,0.52215,0.52085,0.52095,616000000.0
2009-01-21 19:00:00,0.52095,0.52105,0.51845,0.51845,546000000.0
2009-01-21 19:05:00,0.51845,0.52045,0.51825,0.52045,718600000.0
2009-01-21 19:10:00,0.52045,0.5218,0.5204,0.52115,420800000.0
2009-01-21 19:15:00,0.52115,0.5221,0.5197,0.52035,479400000.0
2009-01-21 19:20:00,0.52055,0.52065,0.51976,0.5202,265800000.0
2009-01-21 19:25:00,0.52005,0.52095,0.5199,0.52095,276800000.0
2009-01-21 19:30:00,0.52115,0.5213,0.5203,0.52125,318600000.0
2009-01-21 19:35:00,0.52145,0.52145,0.52065,0.52065,266400000.0
2009-01-21 19:40:00,0.52065,0.521,0.52065,0.5209,99800000.0
2009-01-21 19:45:00,0.5209,0.52115,0.52036,0.52077,78400000.0
2009-01-21 19:50:00,0.52135,0.52195,0.5207,0.5219,337600000.0
2009-01-21 19:55:00,0.5219,0.5227,0.5206,0.5227,392800000.0
2009-01-21 20:00:00,0.52295,0.5235,0.5222,0.5233,436600000.0
2009-01-21 20:05:00,0.5233,0.52395,0.52267,0.52315,350600000.0
2009-01-21 20:10:00,0.52305,0.52305,0.52205,0.52225,140800000.0
2009-01-21 20:15:00,0.52225,0.52225,0.52163,0.52195,179200000.0
2009-01-21 20:20:00,0.52177,0.5227,0.52177,0.5225,253199999.0
2009-01-21 20:25:00,0.5225,0.5226,0.52205,0.52215,169400000.0
2009-01-21 20:30:00,0.52199,0.5226,0.52199,0.5226,111200000.0
2009-01-21 20:35:00,0.52255,0.52295,0.52235,0.52295,208000000.0
2009-01-21 20:40:00,0.52305,0.52495,0.52305,0.52485,340000000.0
2009-01-21 20:45:00,0.5249,0.52495,0.524,0.52435,340800000.0
2009-01-21 20:50:00,0.52435,0.52455,0.524,0.5243,389400000.0
2009-01-21 20:55:00,0.5243,0.52465,0.5237,0.5243,391600000.0
2009-01-21 21:00:00,0.5243,0.5245,0.52365,0.52405,468600000.0
2009-01-21 21:05:00,0.5241,0.52415,0.52325,0.5233,403000000.0
2009-01-21 21:10:00,0.5233,0.52395,0.52325,0.52348,161600000.0
2009-01-21 21:15:00,0.524,0.52405,0.52356,0.52405,101600000.0
2009-01-21 21:20:00,0.52352,0.52455,0.52352,0.5242,213400000.0
2009-01-21 21:25:00,0.5242,0.5242,0.52335,0.5234,129400000.0
2009-01-21 21:30:00,0.5242,0.52515,0.5239,0.52515,323200000.0
2009-01-21 21:35:00,0.5252,0.52615,0.52505,0.52555,355200000.0
2009-01-21 21:40:00,0.52545,0.526,0.52535,0.52545,218600000.0
2009-01-21 21:45:00,0.52545,0.5271,0.5254,0.52595,227800000.0
2009-01-21 21:50:00,0.52595,0.5278,0.52555,0.52755,307800000.0
2009-01-21 21:55:00,0.52755,0.5285,0.52755,0.5277,262400000.0
2009-01-21 22:00:00,0.52775,0.52895,0.52755,0.52895,263800000.0
2009-01-21 22:05:00,0.52905,0.5298,0.52865,0.529,391800000.0
2009-01-21 22:10:00,0.5291,0.5293,0.52765,0.52805,330600000.0
2009-01-21 22:15:00,0.528,0.5286,0.52755,0.52845,230200000.0
2009-01-21 22:20:00,0.52845,0.52915,0.52805,0.5282,383800000.0
2009-01-21 22:25:00,0.52835,0.5287,0.52795,0.5282,289000000.0
2009-01-21 22:30:00,0.5282,0.5282,0.52775,0.52785,105000000.0
2009-01-21 22:35:00,0.52805,0.53005,0.52775,0.52995,282200000.0
2009-01-21 22:40:00,0.52995,0.53215,0.52995,0.5313,548400000.0
2009-01-21 22:45:00,0.53145,0.5341,0.53145,0.5332,872000000.0
2009-01-21 22:50:00,0.5333,0.53385,0.5317,0.53245,751600000.0
2009-01-21 22:55:00,0.53245,0.53345,0.53225,0.53325,507400000.0
2009-01-21 23:00:00,0.5332,0.53435,0.5332,0.5333,709200000.0
2009-01-21 23:05:00,0.5333,0.53355,0.5331,0.53345,433400000.0
2009-01-21 23:10:00,0.53345,0.53535,0.5334,0.5343,957400000.0
2009-01-21 23:15:00,0.53425,0.5343,0.533,0.5331,398800000.0
2009-01-21 23:20:00,0.5331,0.53425,0.53245,0.53355,602400000.0
2009-01-21 23:25:00,0.53355,0.53445,0.5335,0.53445,152000000.0
2009-01-21 23:30:00,0.53445,0.5363,0.53445,0.53455,493800000.0
2009-01-21 23:35:00,0.53455,0.53465,0.53439,0.53465,128400000.0
2009-01-21 23:40:00,0.53455,0.53455,0.53245,0.53325,241600000.0
2009-01-21 23:45:00,0.53345,0.5339,0.5331,0.5332,116800000.0
2009-01-21 23:50:00,0.5333,0.5333,0.53272,0.53273,90600000.0
2009-01-21 23:55:00,0.53295,0.533,0.53115,0.5316,231000000.0
2009-01-22 00:00:00,0.5316,0.5328,0.5315,0.5324,193600000.0
2009-01-22 00:05:00,0.53215,0.5329,0.53215,0.53255,164400000.0
2009-01-22 00:10:00,0.53255,0.53355,0.53235,0.5328,205600000.0
2009-01-22 00:15:00,0.5328,0.53325,0.5328,0.5329,199000000.0
2009-01-22 00:20:00,0.5329,0.53345,0.5329,0.5332,169600000.0
2009-01-22 00:25:00,0.53325,0.53345,0.5332,0.53335,72000000.0
2009-01-22 00:30:00,0.53335,0.53335,0.53265,0.53295,67800000.0
2009-01-22 00:35:00,0.53295,0.53355,0.53295,0.53355,68600000.0
2009-01-22 00:40:00,0.53355,0.53455,0.53305,0.53455,148400000.0
2009-01-22 00:45:00,0.53455,0.53455,0.53405,0.5342,44800000.0
2009-01-22 00:50:00,0.53405,0.53405,0.53312,0.5336,138999999.0
2009-01-22 00:55:00,0.5337,0.53373,0.53313,0.5335,249000000.0
2009-01-22 01:00:00,0.53365,0.53375,0.5331,0.53345,164400000.0
2009-01-22 01:05:00,0.5334,0.5334,0.53155,0.5326,99800000.0
2009-01-22 01:10:00,0.5326,0.5335,0.53215,0.5334,112600000.0
2009-01-22 01:15:00,0.5334,0.53345,0.53175,0.53255,95200000.0
2009-01-22 01:20:00,0.53255,0.53255,0.5303,0.5305,357400000.0
2009-01-22 01:25:00,0.5305,0.53135,0.5301,0.5312,318000000.0
2009-01-22 01:30:00,0.5311,0.53175,0.5306,0.5317,252400000.0
2009-01-22 01:35:00,0.53165,0.5318,0.53055,0.53085,86400000.0
2009-01-22 01:40:00,0.53105,0.53115,0.5303,0.5308,252800000.0
2009-01-22 01:45:00,0.5307,0.5313,0.53055,0.5307,560800000.0
2009-01-22 01:50:00,0.5307,0.5307,0.52955,0.53045,211600000.0
2009-01-22 01:55:00,0.53025,0.53055,0.52845,0.52945,464000000.0
2009-01-22 02:00:00,0.52945,0.5295,0.52805,0.5292,268400000.0
2009-01-22 02:05:00,0.5292,0.5292,0.5282,0.5288,126400000.0
2009-01-22 02:10:00,0.5288,0.52895,0.52645,0.52645,206400000.0
2009-01-22 02:15:00,0.52645,0.5268,0.52545,0.526,300000000.0
2009-01-22 02:20:00,0.5261,0.5265,0.52545,0.5262,343400000.0
2009-01-22 02:25:00,0.5262,0.52735,0.526,0.52665,181200000.0
2009-01-22 02:30:00,0.52675,0.5277,0.5258,0.526,192400000.0
2009-01-22 02:35:00,0.52615,0.5263,0.52556,0.526,186800000.0
2009-01-22 02:40:00,0.526,0.52635,0.5257,0.526,222400000.0
2009-01-22 02:45:00,0.5258,0.52615,0.52525,0.52565,260200000.0
2009-01-22 02:50:00,0.5256,0.52565,0.5248,0.5252,211400000.0
2009-01-22 02:55:00,0.52525,0.5261,0.52525,0.52595,130600000.0
2009-01-22 03:00:00,0.526,0.52635,0.52555,0.52635,211400000.0
2009-01-22 03:05:00,0.52635,0.52635,0.5248,0.5248,147000000.0
2009-01-22 03:10:00,0.52475,0.5259,0.52435,0.525,256200000.0
2009-01-22 03:15:00,0.5251,0.5252,0.52455,0.52468,127200000.0
2009-01-22 03:20:00,0.525,0.525,0.5235,0.5238,93000000.0
2009-01-22 03:25:00,0.524,0.5243,0.5239,0.524,36000000.0
2009-01-22 03:30:00,0.524,0.52425,0.52353,0.52425,113800000.0
2009-01-22 03:35:00,0.52435,0.5247,0.524,0.52445,112600000.0
2009-01-22 03:40:00,0.52409,0.525,0.52374,0.5247,153600000.0
2009-01-22 03:45:00,0.5248,0.52655,0.5247,0.52655,228600000.0
2009-01-22 03:50:00,0.52655,0.5307,0.52595,0.5281,435000000.0
2009-01-22 03:55:00,0.52815,0.52845,0.5269,0.527,284200000.0
2009-01-22 04:00:00,0.5271,0.52835,0.527,0.52775,248200000.0
2009-01-22 04:05:00,0.52755,0.52875,0.52745,0.528,153800000.0
2009-01-22 04:10:00,0.528,0.528,0.52625,0.52625,367400000.0
2009-01-22 04:15:00,0.52625,0.5277,0.5262,0.527,153000000.0
2009-01-22 04:20:00,0.5269,0.52715,0.52605,0.5263,247800000.0
2009-01-22 04:25:00,0.5262,0.5265,0.5262,0.5265,62800000.0
2009-01-22 04:30:00,0.52615,0.52635,0.5247,0.5254,154600000.0
2009-01-22 04:35:00,0.5255,0.52585,0.52545,0.52565,65200000.0
2009-01-22 04:40:00,0.52555,0.5262,0.5254,0.526,279800001.0
2009-01-22 04:45:00,0.52605,0.52605,0.525,0.52535,180400000.0
2009-01-22 04:50:00,0.52515,0.5261,0.52505,0.5261,57600000.0
2009-01-22 04:55:00,0.52571,0.52615,0.52531,0.52615,101000000.0
2009-01-22 05:00:00,0.5262,0.52655,0.52615,0.52635,89600000.0
2009-01-22 05:05:00,0.52594,0.5266,0.52562,0.5264,61800000.0
2009-01-22 05:10:00,0.52614,0.52648,0.52596,0.5263,67200000.0
2009-01-22 05:15:00,0.52625,0.52625,0.5258,0.5262,43200000.0
2009-01-22 05:20:00,0.52625,0.5265,0.52535,0.52575,178800000.0
2009-01-22 05:25:00,0.52565,0.5265,0.5256,0.5265,155600000.0
2009-01-22 05:30:00,0.5265,0.52665,0.526,0.52645,151000000.0
2009-01-22 05:35:00,0.52665,0.52665,0.52575,0.52655,163000000.0
2009-01-22 05:40:00,0.52655,0.52755,0.526,0.5269,191600000.0
2009-01-22 05:45:00,0.52705,0.5275,0.52675,0.52692,149400000.0
2009-01-22 05:50:00,0.5274,0.52825,0.5274,0.5276,105000000.0
2009-01-22 05:55:00,0.5276,0.52895,0.52755,0.52845,180200000.0
2009-01-22 06:00:00,0.52845,0.52855,0.5278,0.52835,119600000.0
2009-01-22 06:05:00,0.52835,0.5298,0.5282,0.5296,282400000.0
2009-01-22 06:10:00,0.5296,0.53115,0.52905,0.53105,268400000.0
2009-01-22 06:15:00,0.5311,0.53225,0.5311,0.53135,236800000.0
2009-01-22 06:20:00,0.53145,0.5317,0.53125,0.53165,133800000.0
2009-01-22 06:25:00,0.53165,0.53165,0.53055,0.5308,202800000.0
2009-01-22 06:30:00,0.53075,0.53075,0.5298,0.5303,105600000.0
2009-01-22 06:35:00,0.53025,0.5304,0.52992,0.52994,172400000.0
2009-01-22 06:40:00,0.53025,0.5307,0.5298,0.5303,96000000.0
2009-01-22 06:45:00,0.53015,0.5304,0.52975,0.5302,145000000.0
2009-01-22 06:50:00,0.5302,0.5311,0.5302,0.531,233600000.0
2009-01-22 06:55:00,0.5309,0.53095,0.52995,0.5303,153200000.0
2009-01-22 07:00:00,0.5305,0.531,0.53025,0.5308,117800000.0
2009-01-22 07:05:00,0.5308,0.53095,0.5298,0.5303,257200001.0
2009-01-22 07:10:00,0.5303,0.5307,0.52984,0.52984,101000000.0
2009-01-22 07:15:00,0.53,0.5302,0.529,0.529,95600000.0
2009-01-22 07:20:00,0.529,0.52925,0.5285,0.5289,99600000.0
2009-01-22 07:25:00,0.529,0.5292,0.52854,0.52875,227600000.0
2009-01-22 07:30:00,0.5291,0.5291,0.5286,0.5286,142800000.0
2009-01-22 07:35:00,0.52855,0.529,0.52847,0.52847,103000000.0
2009-01-22 07:40:00,0.52895,0.53045,0.52895,0.5302,208600000.0
2009-01-22 07:45:00,0.5302,0.5314,0.5294,0.531,317600000.0
2009-01-22 07:50:00,0.531,0.53125,0.53025,0.53085,299000000.0
2009-01-22 07:55:00,0.531,0.5311,0.52965,0.5298,169800000.0
2009-01-22 08:00:00,0.5298,0.5302,0.5291,0.52925,345000000.0
2009-01-22 08:05:00,0.52925,0.5296,0.52876,0.52955,156000000.0
2009-01-22 08:10:00,0.5295,0.53005,0.52895,0.52955,195400000.0
2009-01-22 08:15:00,0.52965,0.53045,0.52955,0.53025,127800000.0
2009-01-22 08:20:00,0.5302,0.53035,0.52935,0.52975,164000000.0
2009-01-22 08:25:00,0.5299,0.53045,0.5294,0.53032,133800000.0
2009-01-22 08:30:00,0.5304,0.53095,0.5304,0.53055,59200000.0
2009-01-22 08:35:00,0.5306,0.5308,0.53055,0.5306,139000000.0
2009-01-22 08:40:00,0.53075,0.531,0.53015,0.53015,109400000.0
2009-01-22 08:45:00,0.53069,0.53255,0.53049,0.53255,168200000.0
2009-01-22 08:50:00,0.53255,0.53255,0.5313,0.53145,466400000.0
2009-01-22 08:55:00,0.53145,0.5315,0.53055,0.53105,198400000.0
2009-01-22 09:00:00,0.53105,0.5316,0.5298,0.53095,260000000.0
2009-01-22 09:05:00,0.53095,0.5311,0.53033,0.5311,154800000.0
2009-01-22 09:10:00,0.53074,0.531,0.53005,0.5302,446600000.0
2009-01-22 09:15:00,0.5302,0.53045,0.52875,0.52935,376800000.0
2009-01-22 09:20:00,0.52945,0.53015,0.5285,0.5296,402800000.0
2009-01-22 09:25:00,0.52965,0.5307,0.52915,0.5293,627200000.0
2009-01-22 09:30:00,0.5294,0.5305,0.52905,0.5301,445200000.0
2009-01-22 09:35:00,0.5301,0.5301,0.52953,0.52977,426000000.0
2009-01-22 09:40:00,0.5302,0.53045,0.52985,0.5299,237000000.0
2009-01-22 09:45:00,0.5299,0.5307,0.5299,0.5303,214000000.0
2009-01-22 09:50:00,0.5302,0.53135,0.52985,0.5311,205600000.0
2009-01-22 09:55:00,0.531,0.53155,0.53035,0.53125,413200000.0
2009-01-22 10:00:00,0.53125,0.5319,0.5305,0.53125,368800000.0
2009-01-22 10:05:00,0.53135,0.5323,0.5312,0.5314,438200000.0
2009-01-22 10:10:00,0.5313,0.53155,0.53009,0.53022,442200000.0
2009-01-22 10:15:00,0.53055,0.53085,0.53055,0.53075,297600000.0
2009-01-22 10:20:00,0.53075,0.5312,0.53075,0.5312,694400000.0
2009-01-22 10:25:00,0.53115,0.5317,0.53055,0.53075,467200000.0
2009-01-22 10:30:00,0.53075,0.53345,0.5304,0.53295,256400000.0
2009-01-22 10:35:00,0.533,0.53325,0.5321,0.5323,437800000.0
2009-01-22 10:40:00,0.53235,0.5324,0.5315,0.53205,359800000.0
2009-01-22 10:45:00,0.53205,0.53215,0.53095,0.53155,373400000.0
2009-01-22 10:50:00,0.5315,0.53235,0.53135,0.5321,286800000.0
2009-01-22 10:55:00,0.53215,0.5331,0.53175,0.5328,549800000.0
2009-01-22 11:00:00,0.5328,0.5331,0.5315,0.5331,529200000.0
2009-01-22 11:05:00,0.5332,0.5334,0.5324,0.53325,654600000.0
2009-01-22 11:10:00,0.53325,0.53385,0.53285,0.533,676000000.0
2009-01-22 11:15:00,0.53315,0.53325,0.53265,0.53325,315600000.0
2009-01-22 11:20:00,0.5332,0.53325,0.5322,0.5322,441800000.0
2009-01-22 11:25:00,0.53225,0.53295,0.53205,0.53265,917400000.0
2009-01-22 11:30:00,0.53265,0.53285,0.53185,0.53245,1045400000.0
2009-01-22 11:35:00,0.5324,0.5324,0.5317,0.5317,732600000.0
2009-01-22 11:40:00,0.5317,0.53185,0.53135,0.53165,819600000.0
2009-01-22 11:45:00,0.53165,0.5323,0.53165,0.53215,298000000.0
2009-01-22 11:50:00,0.53215,0.53235,0.53215,0.53215,305600000.0
2009-01-22 11:55:00,0.53215,0.5329,0.53205,0.53205,862400000.0
2009-01-22 12:00:00,0.5322,0.5325,0.53195,0.53215,523000000.0
2009-01-22 12:05:00,0.53215,0.5327,0.5316,0.53215,543799999.0
2009-01-22 12:10:00,0.53215,0.53215,0.5312,0.53145,408000000.0
2009-01-22 12:15:00,0.53145,0.5316,0.53015,0.5311,853399998.0
2009-01-22 12:20:00,0.5311,0.5316,0.53095,0.53105,586400000.0
2009-01-22 12:25:00,0.531,0.531,0.52905,0.52925,539400000.0
2009-01-22 12:30:00,0.52925,0.52935,0.52915,0.5293,101800000.0
2009-01-22 12:35:00,0.5292,0.5292,0.5275,0.52805,499400000.0
2009-01-22 12:40:00,0.52805,0.5293,0.52805,0.52885,557600000.0
2009-01-22 12:45:00,0.52885,0.5289,0.52835,0.5285,199600000.0
2009-01-22 12:50:00,0.52855,0.52885,0.5281,0.5284,259200000.0
2009-01-22 12:55:00,0.5285,0.52865,0.52705,0.52705,408000000.0
2009-01-22 13:00:00,0.52705,0.52795,0.5265,0.52725,430000000.0
2009-01-22 13:05:00,0.52725,0.52785,0.52695,0.52745,528200000.0
2009-01-22 13:10:00,0.52745,0.52785,0.5268,0.5268,338799999.0
2009-01-22 13:15:00,0.52675,0.52695,0.52605,0.52675,560400000.0
2009-01-22 13:20:00,0.52665,0.52675,0.5264,0.5264,133600000.0
2009-01-22 13:25:00,0.5264,0.5264,0.52615,0.52625,59800000.0
2009-01-22 13:30:00,0.52645,0.52665,0.52605,0.52665,202600000.0
2009-01-22 13:35:00,0.52665,0.52735,0.52655,0.52715,338200000.0
2009-01-22 13:40:00,0.52735,0.52755,0.52625,0.52735,676600000.0
2009-01-22 13:45:00,0.52725,0.52735,0.52655,0.52685,332000000.0
2009-01-22 13:50:00,0.52685,0.5272,0.5267,0.5268,293200000.0
2009-01-22 13:55:00,0.52695,0.5274,0.52655,0.52696,341000000.0
2009-01-22 14:00:00,0.52715,0.5273,0.52675,0.5268,205600000.0
2009-01-22 14:05:00,0.5268,0.52725,0.52645,0.5268,250800000.0
2009-01-22 14:10:00,0.5268,0.5273,0.52635,0.52645,645000000.0
2009-01-22 14:15:00,0.52655,0.52755,0.52655,0.52715,428800000.0
2009-01-22 14:20:00,0.52735,0.52755,0.5272,0.52735,345000000.0
2009-01-22 14:25:00,0.52735,0.52775,0.527,0.5271,426200000.0
2009-01-22 14:30:00,0.5271,0.5272,0.5265,0.5265,426200000.0
2009-01-22 14:35:00,0.5267,0.5279,0.5263,0.5273,608800000.0
2009-01-22 14:40:00,0.5274,0.5292,0.52735,0.52915,758800000.0
2009-01-22 14:45:00,0.52915,0.52915,0.52785,0.5281,619600000.0
2009-01-22 14:50:00,0.5281,0.52845,0.528,0.528,217800000.0
2009-01-22 14:55:00,0.5281,0.52885,0.5281,0.52845,183200000.0
2009-01-22 15:00:00,0.52845,0.52845,0.52725,0.52755,512800000.0
2009-01-22 15:05:00,0.52765,0.5281,0.5276,0.528,206000000.0
2009-01-22 15:10:00,0.528,0.5287,0.52765,0.52795,435200000.0
2009-01-22 15:15:00,0.52795,0.5284,0.52705,0.52725,664400000.0
2009-01-22 15:20:00,0.5272,0.5275,0.52705,0.5272,401200002.0
2009-01-22 15:25:00,0.5272,0.5274,0.52615,0.5274,424600000.0
2009-01-22 15:30:00,0.5274,0.52765,0.52605,0.52645,398000000.0
2009-01-22 15:35:00,0.52645,0.52685,0.52605,0.5263,253200000.0
2009-01-22 15:40:00,0.5262,0.52685,0.52595,0.5265,318800000.0
2009-01-22 15:45:00,0.5265,0.5267,0.52585,0.5263,381200000.0
2009-01-22 15:50:00,0.5263,0.5263,0.52575,0.52625,225400000.0
2009-01-22 15:55:00,0.52625,0.5271,0.526,0.527,664400000.0
2009-01-22 16:00:00,0.527,0.52725,0.52555,0.5258,469400000.0
2009-01-22 16:05:00,0.52575,0.5258,0.52535,0.5257,502200000.0
2009-01-22 16:10:00,0.5257,0.5257,0.52405,0.5242,502600000.0
2009-01-22 16:15:00,0.5242,0.5242,0.52275,0.5239,390900000.0
2009-01-22 16:20:00,0.5239,0.52475,0.52325,0.52355,258800000.0
2009-01-22 16:25:00,0.52355,0.5236,0.52275,0.52325,226200000.0
2009-01-22 16:30:00,0.52335,0.52425,0.52295,0.52425,438000000.0
2009-01-22 16:35:00,0.52425,0.5253,0.52385,0.525,565000000.0
2009-01-22 16:40:00,0.52495,0.525,0.52405,0.5243,423800000.0
2009-01-22 16:45:00,0.5243,0.5243,0.52285,0.5236,799800000.0
2009-01-22 16:50:00,0.5236,0.52455,0.5229,0.5244,369400000.0
2009-01-22 16:55:00,0.5244,0.52495,0.52365,0.52395,468200000.0
2009-01-22 17:00:00,0.52405,0.5247,0.5235,0.52355,333000000.0
2009-01-22 17:05:00,0.5236,0.52405,0.5224,0.52305,549300001.0
2009-01-22 17:10:00,0.52305,0.52305,0.5226,0.52295,451400000.0
2009-01-22 17:15:00,0.52295,0.52325,0.52245,0.5227,357000000.0
2009-01-22 17:20:00,0.5227,0.52445,0.5227,0.52315,483400000.0
2009-01-22 17:25:00,0.52315,0.52405,0.52315,0.52385,712400000.0
2009-01-22 17:30:00,0.52385,0.52395,0.52255,0.5236,804199998.0
2009-01-22 17:35:00,0.5235,0.5239,0.5231,0.52325,492500000.0
2009-01-22 17:40:00,0.52325,0.52365,0.52285,0.52305,234100000.0
2009-01-22 17:45:00,0.52305,0.52425,0.52295,0.52425,225600000.0
2009-01-22 17:50:00,0.52425,0.5253,0.52315,0.5253,391200000.0
2009-01-22 17:55:00,0.5253,0.5257,0.52515,0.52525,493100000.0
2009-01-22 18:00:00,0.52525,0.52525,0.5236,0.5245,1020800000.0
2009-01-22 18:05:00,0.5243,0.52555,0.524,0.5249,1074800000.0
2009-01-22 18:10:00,0.5252,0.52545,0.52485,0.52525,627000000.0
2009-01-22 18:15:00,0.5252,0.52625,0.52515,0.5255,374400000.0
2009-01-22 18:20:00,0.5255,0.5288,0.52545,0.52795,1107200000.0
2009-01-22 18:25:00,0.52795,0.5298,0.52755,0.5294,1104400000.0
2009-01-22 18:30:00,0.52925,0.52925,0.5269,0.52755,1173800000.0
2009-01-22 18:35:00,0.52755,0.52795,0.5263,0.52645,681800000.0
2009-01-22 18:40:00,0.52645,0.5266,0.52535,0.5258,506000000.0
2009-01-22 18:45:00,0.5257,0.5267,0.52555,0.52605,410800000.0
2009-01-22 18:50:00,0.52605,0.52665,0.526,0.52645,277200000.0
2009-01-22 18:55:00,0.52645,0.52675,0.52555,0.52605,698000000.0
2009-01-22 19:00:00,0.526,0.5278,0.52595,0.52695,603600000.0
2009-01-22 19:05:00,0.52695,0.52695,0.52545,0.52585,264400000.0
2009-01-22 19:10:00,0.52595,0.52595,0.52541,0.52595,397000000.0
2009-01-22 19:15:00,0.52595,0.52715,0.52595,0.5268,484199997.0
2009-01-22 19:20:00,0.52675,0.5268,0.52631,0.52663,143000000.0
2009-01-22 19:25:00,0.5268,0.52735,0.52635,0.52715,268800000.0
2009-01-22 19:30:00,0.52715,0.52715,0.5258,0.52605,585600000.0
2009-01-22 19:35:00,0.5262,0.5272,0.5256,0.52575,218400000.0
2009-01-22 19:40:00,0.5259,0.52745,0.52585,0.52715,302800001.0
2009-01-22 19:45:00,0.52715,0.5286,0.527,0.52745,556800000.0
2009-01-22 19:50:00,0.5275,0.5278,0.52709,0.52715,262300000.0
2009-01-22 19:55:00,0.5271,0.52725,0.52625,0.52655,272000000.0
2009-01-22 20:00:00,0.52645,0.52735,0.52645,0.52725,197200000.0
2009-01-22 20:05:00,0.5272,0.5272,0.52645,0.52705,157200000.0
2009-01-22 20:10:00,0.527,0.5271,0.5263,0.52705,247200000.0
2009-01-22 20:15:00,0.52705,0.52725,0.52695,0.52705,200000000.0
2009-01-22 20:20:00,0.52705,0.52705,0.52515,0.52555,377600000.0
2009-01-22 20:25:00,0.5257,0.5264,0.52545,0.5259,428600000.0
2009-01-22 20:30:00,0.5259,0.52605,0.52565,0.52605,222600000.0
2009-01-22 20:35:00,0.5261,0.52655,0.52595,0.5264,172200000.0
2009-01-22 20:40:00,0.5264,0.5264,0.526,0.52635,308200000.0
2009-01-22 20:45:00,0.5264,0.52705,0.52575,0.52635,331800000.0
2009-01-22 20:50:00,0.5265,0.52695,0.52645,0.52695,411000000.0
2009-01-22 20:55:00,0.52695,0.52735,0.52655,0.52735,128800000.0
2009-01-22 21:00:00,0.52687,0.52915,0.5268,0.52905,473400000.0
2009-01-22 21:05:00,0.5291,0.53055,0.52835,0.52935,230800000.0
2009-01-22 21:10:00,0.52935,0.52945,0.52856,0.52945,132600000.0
2009-01-22 21:15:00,0.52945,0.5298,0.5286,0.52945,112800000.0
2009-01-22 21:20:00,0.52945,0.52955,0.52805,0.5291,197600000.0
2009-01-22 21:25:00,0.5291,0.5296,0.5281,0.5292,230000000.0
2009-01-22 21:30:00,0.5292,0.53125,0.5287,0.52925,671600000.0
2009-01-22 21:35:00,0.52925,0.53005,0.52925,0.52965,177600000.0
2009-01-22 21:40:00,0.52965,0.5299,0.52925,0.52925,56000000.0
2009-01-22 21:45:00,0.5294,0.5294,0.52805,0.52845,332400000.0
2009-01-22 21:50:00,0.52845,0.5289,0.52715,0.5285,428800000.0
2009-01-22 21:55:00,0.52875,0.5289,0.5282,0.52875,322800000.0
2009-01-22 22:00:00,0.52875,0.52895,0.5278,0.52815,272400000.0
2009-01-22 22:05:00,0.5283,0.52855,0.5278,0.52815,330200000.0
2009-01-22 22:10:00,0.5282,0.52845,0.5274,0.5275,424200000.0
2009-01-22 22:15:00,0.5275,0.52785,0.52585,0.52665,455000000.0
2009-01-22 22:20:00,0.52665,0.5271,0.52585,0.5265,393200000.0
2009-01-22 22:25:00,0.5269,0.5281,0.52655,0.528,336600000.0
2009-01-22 22:30:00,0.52795,0.52795,0.5266,0.5268,251800000.0
2009-01-22 22:35:00,0.5271,0.52745,0.52695,0.52745,109400000.0
2009-01-22 22:40:00,0.52745,0.5288,0.52745,0.528,317400000.0
2009-01-22 22:45:00,0.528,0.52875,0.528,0.52811,216600000.0
2009-01-22 22:50:00,0.52845,0.52845,0.52785,0.52785,235800000.0
2009-01-22 22:55:00,0.52785,0.5279,0.52725,0.52745,219000000.0
2009-01-22 23:00:00,0.52741,0.52795,0.52741,0.5278,120400000.0
2009-01-22 23:05:00,0.52775,0.52805,0.52767,0.528,179400000.0
2009-01-22 23:10:00,0.528,0.528,0.52751,0.52765,100600000.0
2009-01-22 23:15:00,0.52785,0.5279,0.52739,0.52755,105200000.0
2009-01-22 23:20:00,0.5273,0.52787,0.52704,0.5275,412800000.0
2009-01-22 23:25:00,0.5275,0.52775,0.52696,0.52755,300600000.0
2009-01-22 23:30:00,0.52723,0.52785,0.52696,0.52785,162000000.0
2009-01-22 23:35:00,0.5279,0.5279,0.5276,0.5279,119200000.0
2009-01-22 23:40:00,0.5279,0.5281,0.52653,0.52676,313600000.0
2009-01-22 23:45:00,0.52692,0.5271,0.52615,0.5264,267000000.0
2009-01-22 23:50:00,0.52645,0.5265,0.52595,0.526,161400000.0
2009-01-22 23:55:00,0.5261,0.5267,0.5261,0.5262,290000000.0
2009-01-23 00:00:00,0.52576,0.52629,0.52556,0.52595,199600000.0
2009-01-23 00:05:00,0.52595,0.52605,0.5251,0.5255,467800000.0
2009-01-23 00:10:00,0.5255,0.52605,0.52535,0.52555,288200000.0
2009-01-23 00:15:00,0.5256,0.52585,0.5254,0.5258,92200000.0
2009-01-23 00:20:00,0.52585,0.52585,0.52555,0.52565,114600001.0
2009-01-23 00:25:00,0.52534,0.5261,0.52506,0.5261,89200000.0
2009-01-23 00:30:00,0.52625,0.527,0.52605,0.52695,465199999.0
2009-01-23 00:35:00,0.5273,0.5284,0.52665,0.5268,366000001.0
2009-01-23 00:40:00,0.5268,0.52685,0.5261,0.52625,349800000.0
2009-01-23 00:45:00,0.52615,0.5263,0.52585,0.526,183000001.0
2009-01-23 00:50:00,0.52595,0.52605,0.5256,0.52595,195800000.0
2009-01-23 00:55:00,0.526,0.5273,0.52595,0.5269,204200000.0
2009-01-23 01:00:00,0.5269,0.5269,0.52595,0.52615,252800000.0
2009-01-23 01:05:00,0.52615,0.52705,0.526,0.52605,127400001.0
2009-01-23 01:10:00,0.52605,0.5265,0.5256,0.52625,134000000.0
2009-01-23 01:15:00,0.52619,0.5266,0.52584,0.5266,365000002.0
2009-01-23 01:20:00,0.5264,0.52725,0.52605,0.5271,376999998.0
2009-01-23 01:25:00,0.52715,0.5272,0.5265,0.52695,389000000.0
2009-01-23 01:30:00,0.5265,0.52713,0.52634,0.5265,248400000.0
2009-01-23 01:35:00,0.52465,0.52665,0.52465,0.52655,215099995.0
2009-01-23 01:40:00,0.5266,0.52685,0.52635,0.52685,335999992.0
2009-01-23 01:45:00,0.5269,0.5273,0.5268,0.527,274599997.0
2009-01-23 01:50:00,0.5271,0.5274,0.52665,0.52707,171600000.0
2009-01-23 01:55:00,0.52712,0.52735,0.52693,0.52735,142400000.0
2009-01-23 02:00:00,0.52735,0.52735,0.5271,0.52735,93200000.0
2009-01-23 02:05:00,0.52735,0.52735,0.52695,0.5272,69200000.0
2009-01-23 02:10:00,0.5274,0.5275,0.52664,0.52725,123800000.0
2009-01-23 02:15:00,0.52725,0.528,0.5272,0.52755,435200000.0
2009-01-23 02:20:00,0.52755,0.5285,0.52745,0.5282,147000001.0
2009-01-23 02:25:00,0.52815,0.5285,0.528,0.5284,307000000.0
2009-01-23 02:30:00,0.5282,0.5285,0.52755,0.52775,365000000.0
2009-01-23 02:35:00,0.52775,0.52805,0.5275,0.5275,533000000.0
2009-01-23 02:40:00,0.5276,0.5276,0.52662,0.5271,367200000.0
2009-01-23 02:45:00,0.52705,0.52725,0.52656,0.5271,215800000.0
2009-01-23 02:50:00,0.52725,0.52765,0.5271,0.5276,181400000.0
2009-01-23 02:55:00,0.52765,0.52835,0.52755,0.5281,566400002.0
2009-01-23 03:00:00,0.52805,0.52805,0.52785,0.528,118800000.0
2009-01-23 03:05:00,0.52795,0.528,0.52755,0.528,490399999.0
2009-01-23 03:10:00,0.5279,0.53,0.5279,0.52965,616499999.0
2009-01-23 03:15:00,0.5298,0.5299,0.5289,0.5292,436600000.0
2009-01-23 03:20:00,0.52915,0.52945,0.5291,0.52935,365600000.0
2009-01-23 03:25:00,0.52904,0.52935,0.52881,0.52935,354800000.0
2009-01-23 03:30:00,0.52935,0.52935,0.52863,0.52913,128400000.0
2009-01-23 03:35:00,0.52907,0.52995,0.52907,0.5297,270400000.0
2009-01-23 03:40:00,0.5297,0.5298,0.5294,0.52955,120200000.0
2009-01-23 03:45:00,0.52955,0.52955,0.5287,0.52945,244800000.0
2009-01-23 03:50:00,0.52945,0.5295,0.52885,0.52895,129200000.0
2009-01-23 03:55:00,0.52895,0.52905,0.5281,0.5283,163500001.0
2009-01-23 04:00:00,0.5283,0.5284,0.5278,0.528,114000000.0
2009-01-23 04:05:00,0.528,0.52835,0.5275,0.52835,148200000.0
2009-01-23 04:10:00,0.5282,0.52865,0.5281,0.5284,75000000.0
2009-01-23 04:15:00,0.52855,0.52905,0.5282,0.52825,173200000.0
2009-01-23 04:20:00,0.52825,0.5283,0.52805,0.5283,112000000.0
2009-01-23 04:25:00,0.5285,0.5285,0.5276,0.52788,127200000.0
2009-01-23 04:30:00,0.5284,0.5284,0.5278,0.52805,246600000.0
2009-01-23 04:35:00,0.5281,0.52835,0.52768,0.52825,327000000.0
2009-01-23 04:40:00,0.5282,0.5286,0.52765,0.5285,186200000.0
2009-01-23 04:45:00,0.52816,0.52855,0.52793,0.52816,226600000.0
2009-01-23 04:50:00,0.5285,0.5293,0.52845,0.52885,251800000.0
2009-01-23 04:55:00,0.5289,0.52905,0.52865,0.52905,161400000.0
2009-01-23 05:00:00,0.5291,0.5292,0.52838,0.5291,77200000.0
2009-01-23 05:05:00,0.52905,0.52975,0.52905,0.5291,488799999.0
2009-01-23 05:10:00,0.5291,0.5292,0.52775,0.52805,450800000.0
2009-01-23 05:15:00,0.52805,0.52805,0.5278,0.528,109600000.0
2009-01-23 05:20:00,0.52805,0.52805,0.52765,0.52775,142000000.0
2009-01-23 05:25:00,0.5277,0.528,0.5272,0.52755,266400000.0
2009-01-23 05:30:00,0.52755,0.52775,0.52745,0.52755,175000000.0
2009-01-23 05:35:00,0.52755,0.52945,0.52755,0.52865,390200000.0
2009-01-23 05:40:00,0.52845,0.52885,0.5281,0.52865,194200000.0
2009-01-23 05:45:00,0.52865,0.529,0.5284,0.5288,113400000.0
2009-01-23 05:50:00,0.5288,0.52883,0.5276,0.5281,114400000.0
2009-01-23 05:55:00,0.5282,0.529,0.52784,0.529,156400000.0
2009-01-23 06:00:00,0.529,0.529,0.52835,0.52835,172000000.0
2009-01-23 06:05:00,0.52845,0.52845,0.5281,0.52815,183800000.0
2009-01-23 06:10:00,0.5281,0.5282,0.5279,0.5282,180400000.0
2009-01-23 06:15:00,0.5282,0.5284,0.5277,0.52835,144600000.0
2009-01-23 06:20:00,0.52835,0.52835,0.52725,0.52745,593600000.0
2009-01-23 06:25:00,0.5275,0.52775,0.52735,0.52765,426800000.0
2009-01-23 06:30:00,0.5278,0.528,0.5278,0.5278,46000000.0
2009-01-23 06:35:00,0.5278,0.5279,0.52755,0.5276,238200000.0
2009-01-23 06:40:00,0.52765,0.5278,0.5271,0.5273,332000000.0
2009-01-23 06:45:00,0.52735,0.5278,0.5272,0.5272,565000000.0
2009-01-23 06:50:00,0.5272,0.52755,0.5265,0.527,693400000.0
2009-01-23 06:55:00,0.5269,0.5277,0.5269,0.5272,384000002.0
2009-01-23 07:00:00,0.5272,0.52775,0.52705,0.52715,508400001.0
2009-01-23 07:05:00,0.52715,0.52715,0.5268,0.527,188400000.0
2009-01-23 07:10:00,0.527,0.52745,0.527,0.5271,211000001.0
2009-01-23 07:15:00,0.5271,0.52715,0.5268,0.52695,283799999.0
2009-01-23 07:20:00,0.527,0.52755,0.5268,0.52755,244400001.0
2009-01-23 07:25:00,0.52705,0.5289,0.52679,0.5289,292600000.0
2009-01-23 07:30:00,0.5289,0.5289,0.5279,0.5281,426600000.0
2009-01-23 07:35:00,0.52815,0.5284,0.528,0.528,309400000.0
2009-01-23 07:40:00,0.528,0.52825,0.52735,0.52825,93000000.0
2009-01-23 07:45:00,0.52775,0.5286,0.52748,0.5286,382400000.0
2009-01-23 07:50:00,0.52855,0.52915,0.5285,0.52915,330800000.0
2009-01-23 07:55:00,0.5291,0.5292,0.5285,0.52915,183800000.0
2009-01-23 08:00:00,0.52875,0.52915,0.52845,0.5285,269900001.0
2009-01-23 08:05:00,0.52845,0.5286,0.5282,0.52855,560400008.0
2009-01-23 08:10:00,0.52855,0.5288,0.5282,0.52825,536399998.0
2009-01-23 08:15:00,0.52825,0.52825,0.5269,0.5273,415000000.0
2009-01-23 08:20:00,0.5273,0.5278,0.5271,0.5277,215600000.0
2009-01-23 08:25:00,0.5277,0.5286,0.5272,0.5275,489600000.0
2009-01-23 08:30:00,0.5275,0.52775,0.52715,0.52757,104200000.0
2009-01-23 08:35:00,0.5276,0.528,0.5275,0.5279,50000000.0
2009-01-23 08:40:00,0.5281,0.52835,0.5278,0.52795,95200000.0
2009-01-23 08:45:00,0.528,0.5282,0.52775,0.52815,223800000.0
2009-01-23 08:50:00,0.52815,0.52825,0.52815,0.5282,96400000.0
2009-01-23 08:55:00,0.5282,0.52825,0.52725,0.5277,173000000.0
2009-01-23 09:00:00,0.5278,0.52815,0.5269,0.5281,226000000.0
2009-01-23 09:05:00,0.52815,0.5287,0.52805,0.52825,329000000.0
2009-01-23 09:10:00,0.52815,0.5282,0.52715,0.5272,217800000.0
2009-01-23 09:15:00,0.52725,0.5274,0.52653,0.5271,374400001.0
2009-01-23 09:20:00,0.527,0.52715,0.5262,0.5265,617400000.0
2009-01-23 09:25:00,0.5264,0.5267,0.5253,0.5254,399200000.0
2009-01-23 09:30:00,0.5257,0.5258,0.5241,0.52435,578300000.0
2009-01-23 09:35:00,0.52415,0.52455,0.5233,0.52415,409600000.0
2009-01-23 09:40:00,0.52415,0.52525,0.52375,0.5241,362800000.0
2009-01-23 09:45:00,0.52405,0.52495,0.5234,0.52495,436400000.0
2009-01-23 09:50:00,0.52495,0.52495,0.52355,0.52395,256600000.0
2009-01-23 09:55:00,0.524,0.52425,0.52275,0.52295,548800000.0
2009-01-23 10:00:00,0.523,0.5234,0.52285,0.52305,756400000.0
2009-01-23 10:05:00,0.5231,0.5231,0.5221,0.5225,460200000.0
2009-01-23 10:10:00,0.5225,0.5227,0.52145,0.522,553000003.0
2009-01-23 10:15:00,0.522,0.5222,0.52095,0.5217,971800008.0
2009-01-23 10:20:00,0.5217,0.5228,0.52145,0.5223,606400000.0
2009-01-23 10:25:00,0.52225,0.52305,0.522,0.52295,405000000.0
2009-01-23 10:30:00,0.52305,0.52465,0.52265,0.52465,547200000.0
2009-01-23 10:35:00,0.52465,0.52465,0.52275,0.5231,770200002.0
2009-01-23 10:40:00,0.5231,0.5235,0.5228,0.52295,739200000.0
2009-01-23 10:45:00,0.523,0.5234,0.52285,0.5232,307800000.0
2009-01-23 10:50:00,0.52282,0.52365,0.52262,0.52365,413400000.0
2009-01-23 10:55:00,0.52305,0.5234,0.52205,0.5233,346000000.0
2009-01-23 11:00:00,0.5233,0.5234,0.52235,0.52295,357800000.0
2009-01-23 11:05:00,0.52295,0.52295,0.52184,0.52232,213000000.0
2009-01-23 11:10:00,0.52245,0.52255,0.52215,0.52215,138200000.0
2009-01-23 11:15:00,0.5221,0.52245,0.5216,0.5217,416400000.0
2009-01-23 11:20:00,0.52165,0.5219,0.5215,0.5216,197800000.0
2009-01-23 11:25:00,0.5218,0.5219,0.52115,0.52115,180800000.0
2009-01-23 11:30:00,0.52115,0.5213,0.52075,0.52105,407600000.0
2009-01-23 11:35:00,0.5211,0.5211,0.52005,0.5201,505400000.0
2009-01-23 11:40:00,0.52,0.52,0.5189,0.51955,470800000.0
2009-01-23 11:45:00,0.5196,0.5199,0.51915,0.51935,152000000.0
2009-01-23 11:50:00,0.5193,0.51985,0.51895,0.51905,407800000.0
2009-01-23 11:55:00,0.51905,0.51965,0.51875,0.51885,604200000.0
2009-01-23 12:00:00,0.51885,0.5193,0.51875,0.51875,257200000.0
2009-01-23 12:05:00,0.51875,0.51965,0.51845,0.51945,653199999.0
2009-01-23 12:10:00,0.51945,0.52155,0.51945,0.5202,625100000.0
2009-01-23 12:15:00,0.52015,0.52045,0.5195,0.5195,988400000.0
2009-01-23 12:20:00,0.51965,0.52065,0.5196,0.52025,497200000.0
2009-01-23 12:25:00,0.52025,0.5205,0.52005,0.5205,542800000.0
2009-01-23 12:30:00,0.52045,0.52065,0.51935,0.51985,269400000.0
2009-01-23 12:35:00,0.51985,0.52055,0.51985,0.5205,258800000.0
2009-01-23 12:40:00,0.5205,0.5205,0.51945,0.52,302600000.0
2009-01-23 12:45:00,0.52005,0.5202,0.51925,0.5197,584800000.0
2009-01-23 12:50:00,0.51955,0.51985,0.51905,0.51915,347400000.0
2009-01-23 12:55:00,0.5191,0.51915,0.5186,0.51875,504000000.0
2009-01-23 13:00:00,0.5189,0.5191,0.51765,0.5183,973400001.0
2009-01-23 13:05:00,0.5183,0.5191,0.5178,0.51815,800100000.0
2009-01-23 13:10:00,0.51825,0.5188,0.5177,0.51845,450400000.0
2009-01-23 13:15:00,0.51845,0.5193,0.518,0.518,324000000.0
2009-01-23 13:20:00,0.51805,0.5187,0.5177,0.5177,252800000.0
2009-01-23 13:25:00,0.5178,0.5183,0.51765,0.5178,216400000.0
2009-01-23 13:30:00,0.5178,0.5186,0.5178,0.51805,434400000.0
2009-01-23 13:35:00,0.51805,0.519,0.5179,0.5189,216800000.0
2009-01-23 13:40:00,0.5189,0.51975,0.5182,0.519,688800000.0
2009-01-23 13:45:00,0.51895,0.51935,0.51855,0.51875,671200002.0
2009-01-23 13:50:00,0.5188,0.51895,0.5181,0.51835,419400001.0
2009-01-23 13:55:00,0.51835,0.51845,0.5175,0.51845,926000000.0
2009-01-23 14:00:00,0.5185,0.51855,0.51745,0.5179,275000000.0
2009-01-23 14:05:00,0.51785,0.5186,0.51765,0.51805,214400000.0
2009-01-23 14:10:00,0.51805,0.51805,0.51735,0.51755,418800000.0
2009-01-23 14:15:00,0.51755,0.51795,0.51715,0.51725,286200000.0
2009-01-23 14:20:00,0.51745,0.5183,0.5172,0.5183,155200000.0
2009-01-23 14:25:00,0.5183,0.51945,0.5183,0.5194,291200000.0
2009-01-23 14:30:00,0.5194,0.5199,0.51895,0.5191,253000000.0
2009-01-23 14:35:00,0.5191,0.5191,0.5178,0.5182,468200000.0
2009-01-23 14:40:00,0.5182,0.51905,0.51815,0.5186,290200000.0
2009-01-23 14:45:00,0.5186,0.519,0.51805,0.519,301400000.0
2009-01-23 14:50:00,0.5192,0.52075,0.51915,0.5196,1086600000.0
2009-01-23 14:55:00,0.5196,0.5202,0.51915,0.5194,443200001.0
2009-01-23 15:00:00,0.51945,0.51985,0.5194,0.51985,126600000.0
2009-01-23 15:05:00,0.51985,0.5206,0.5198,0.5205,323800000.0
2009-01-23 15:10:00,0.52045,0.52135,0.5198,0.5202,531100000.0
2009-01-23 15:15:00,0.5202,0.5203,0.51921,0.5202,164300000.0
2009-01-23 15:20:00,0.5202,0.52075,0.51905,0.5199,328000000.0
2009-01-23 15:25:00,0.5199,0.5202,0.51935,0.51945,372199998.0
2009-01-23 15:30:00,0.51922,0.5195,0.51845,0.5188,464400000.0
2009-01-23 15:35:00,0.5188,0.5188,0.51795,0.51845,206800000.0
2009-01-23 15:40:00,0.5188,0.51915,0.5186,0.51915,223400002.0
2009-01-23 15:45:00,0.51915,0.5198,0.51915,0.5197,204400000.0
2009-01-23 15:50:00,0.5197,0.52015,0.5192,0.51945,283000000.0
2009-01-23 15:55:00,0.5195,0.5211,0.5195,0.52045,450200000.0
2009-01-23 16:00:00,0.52045,0.52155,0.5202,0.52115,895400000.0
2009-01-23 16:05:00,0.52115,0.5224,0.5211,0.5224,704000000.0
2009-01-23 16:10:00,0.5224,0.5233,0.52185,0.52275,710600000.0
2009-01-23 16:15:00,0.5227,0.52285,0.52165,0.52215,479600000.0
2009-01-23 16:20:00,0.52215,0.52275,0.52207,0.52275,223600000.0
2009-01-23 16:25:00,0.5228,0.524,0.5227,0.5238,433800000.0
2009-01-23 16:30:00,0.5238,0.524,0.5232,0.5232,502200002.0
2009-01-23 16:35:00,0.5232,0.5238,0.5231,0.5235,776800000.0
2009-01-23 16:40:00,0.5235,0.52355,0.52235,0.5228,625599999.0
2009-01-23 16:45:00,0.5228,0.52345,0.5225,0.52295,513000000.0
2009-01-23 16:50:00,0.52295,0.52305,0.52175,0.52215,696200000.0
2009-01-23 16:55:00,0.5223,0.5233,0.52205,0.5229,416000000.0
2009-01-23 17:00:00,0.5229,0.52355,0.5225,0.5235,593000000.0
2009-01-23 17:05:00,0.52345,0.52395,0.52285,0.5238,434800000.0
2009-01-23 17:10:00,0.5238,0.52445,0.52355,0.52445,359400000.0
2009-01-23 17:15:00,0.52425,0.5254,0.52405,0.52455,495400000.0
2009-01-23 17:20:00,0.52455,0.5267,0.5236,0.52655,745600000.0
2009-01-23 17:25:00,0.52655,0.52655,0.5261,0.52645,848400000.0
2009-01-23 17:30:00,0.52665,0.52685,0.52475,0.525,331600000.0
2009-01-23 17:35:00,0.525,0.525,0.524,0.52405,409999999.0
2009-01-23 17:40:00,0.52405,0.5243,0.52355,0.5243,523399999.0
2009-01-23 17:45:00,0.52475,0.52475,0.5238,0.52435,572400000.0
2009-01-23 17:50:00,0.52435,0.5253,0.52435,0.5251,614800000.0
2009-01-23 17:55:00,0.5252,0.5257,0.5243,0.52495,429200000.0
2009-01-23 18:00:00,0.52495,0.5274,0.5233,0.527,724200000.0
2009-01-23 18:05:00,0.527,0.52745,0.52625,0.5266,786000000.0
2009-01-23 18:10:00,0.52655,0.52715,0.52605,0.52685,751800000.0
2009-01-23 18:15:00,0.52685,0.52865,0.52685,0.52825,938400001.0
2009-01-23 18:20:00,0.52815,0.5301,0.52815,0.52885,1217400000.0
2009-01-23 18:25:00,0.52865,0.5294,0.52865,0.52895,781400000.0
2009-01-23 18:30:00,0.5289,0.52965,0.5285,0.52925,1040000000.0
2009-01-23 18:35:00,0.52925,0.52925,0.5275,0.5285,527000000.0
2009-01-23 18:40:00,0.52845,0.52895,0.5284,0.52865,700200001.0
2009-01-23 18:45:00,0.52845,0.5288,0.52785,0.52835,397600000.0
2009-01-23 18:50:00,0.52835,0.5284,0.52745,0.5278,813600000.0
2009-01-23 18:55:00,0.52775,0.5278,0.52565,0.52645,809200000.0
2009-01-23 19:00:00,0.52645,0.52765,0.52645,0.5275,212200000.0
2009-01-23 19:05:00,0.5275,0.52795,0.5266,0.52725,400600000.0
2009-01-23 19:10:00,0.52725,0.52795,0.52707,0.52795,206200002.0
2009-01-23 19:15:00,0.52805,0.52835,0.52795,0.52825,344800000.0
2009-01-23 19:20:00,0.52825,0.52975,0.52815,0.52925,360200000.0
2009-01-23 19:25:00,0.52935,0.52965,0.52845,0.52905,161400000.0
2009-01-23 19:30:00,0.529,0.52905,0.52837,0.52875,157200000.0
2009-01-23 19:35:00,0.52875,0.52875,0.5284,0.5284,77000000.0
2009-01-23 19:40:00,0.52825,0.52875,0.528,0.5283,198400000.0
2009-01-23 19:45:00,0.5283,0.52895,0.52782,0.5285,198800000.0
2009-01-23 19:50:00,0.5286,0.52895,0.5284,0.5285,102200000.0
2009-01-23 19:55:00,0.52855,0.52895,0.52798,0.52895,186400000.0
2009-01-23 20:00:00,0.52895,0.52895,0.52811,0.52836,595800000.0
2009-01-23 20:05:00,0.52895,0.52895,0.52807,0.52827,384000000.0
2009-01-23 20:10:00,0.52885,0.52915,0.5288,0.52895,76000000.0
2009-01-23 20:15:00,0.52915,0.52915,0.5289,0.5291,133200000.0
2009-01-23 20:20:00,0.5291,0.5291,0.52857,0.52873,100800000.0
2009-01-23 20:25:00,0.5289,0.5292,0.52837,0.52885,159400000.0
2009-01-23 20:30:00,0.52851,0.5292,0.5284,0.5292,158200000.0
2009-01-23 20:35:00,0.5291,0.53025,0.52865,0.5291,113000000.0
2009-01-23 20:40:00,0.5292,0.5303,0.52895,0.52965,269600000.0
2009-01-23 20:45:00,0.53035,0.5315,0.53,0.53045,204800000.0
2009-01-23 20:50:00,0.53045,0.53145,0.5303,0.53105,162000000.0
2009-01-23 20:55:00,0.531,0.5314,0.5303,0.5308,274200000.0
2009-01-23 21:00:00,0.5308,0.5321,0.5308,0.5316,136600000.0
2009-01-23 21:05:00,0.5315,0.53155,0.53075,0.5311,144000000.0
2009-01-23 21:10:00,0.5311,0.5311,0.5299,0.5299,87600000.0
2009-01-23 21:15:00,0.53005,0.5308,0.53005,0.5308,97600000.0
2009-01-23 21:20:00,0.5308,0.53135,0.53075,0.53135,103200000.0
2009-01-23 21:25:00,0.53114,0.53135,0.53065,0.53115,283800000.0
2009-01-23 21:30:00,0.5312,0.53145,0.5307,0.5311,153600000.0
2009-01-23 21:35:00,0.5311,0.5317,0.53075,0.5317,153200000.0
2009-01-23 21:40:00,0.5316,0.5318,0.53135,0.53155,111000000.0
2009-01-23 21:45:00,0.53155,0.53165,0.53112,0.53165,58800000.0
2009-01-23 21:50:00,0.53155,0.53165,0.53115,0.53115,78400000.0
2009-01-23 21:55:00,0.53115,0.5314,0.53,0.53045,483800000.0
2009-01-23 22:00:00,0.5304,0.5304,0.5292,0.5301,217400000.0
2009-01-23 22:05:00,0.5301,0.5301,0.5289,0.5293,231000000.0
2009-01-23 22:10:00,0.5293,0.5302,0.5293,0.52965,79800000.0
2009-01-23 22:15:00,0.52965,0.53005,0.52945,0.52945,67600000.0
2009-01-23 22:20:00,0.5296,0.5301,0.5291,0.5299,137400000.0
2009-01-23 22:25:00,0.5297,0.5297,0.52919,0.52955,128200000.0
2009-01-23 22:30:00,0.5297,0.5302,0.52955,0.5301,51200000.0
2009-01-23 22:35:00,0.5302,0.5303,0.52985,0.53005,48000000.0
2009-01-23 22:40:00,0.53015,0.53035,0.53005,0.53015,52200000.0
2009-01-23 22:45:00,0.53025,0.53135,0.53025,0.53125,219400000.0
2009-01-23 22:50:00,0.53115,0.5318,0.53105,0.53135,67600000.0
2009-01-23 22:55:00,0.5313,0.53195,0.53125,0.53195,45800000.0
2009-01-23 23:00:00,0.5321,0.53215,0.53172,0.53174,140800000.0
2009-01-23 23:05:00,0.53175,0.53195,0.5312,0.53165,59200000.0
2009-01-23 23:10:00,0.53145,0.53145,0.53115,0.53145,83000000.0
2009-01-23 23:15:00,0.53155,0.53155,0.53093,0.53105,137600000.0
2009-01-23 23:20:00,0.53105,0.53125,0.53095,0.531,271200000.0
2009-01-23 23:25:00,0.531,0.53115,0.53036,0.53115,221800000.0
2009-01-23 23:30:00,0.531,0.5314,0.53097,0.5314,74000000.0
2009-01-23 23:35:00,0.5315,0.5316,0.53105,0.5316,99800000.0
2009-01-23 23:40:00,0.5316,0.53185,0.53065,0.531,178200000.0
2009-01-23 23:45:00,0.53125,0.53125,0.53055,0.53065,55200000.0
2009-01-23 23:50:00,0.53056,0.53094,0.5298,0.5298,118400000.0
2009-01-23 23:55:00,0.5298,0.5298,0.527,0.5281,146400000.0
2009-01-26 00:00:00,0.527,0.527,0.5268,0.5268,88000000.0
2009-01-26 00:05:00,0.5267,0.5269,0.5267,0.5268,88000000.0
2009-01-26 00:10:00,0.5267,0.5271,0.5257,0.5257,70400000.0
2009-01-26 00:15:00,0.5263,0.5268,0.5258,0.5258,88000000.0
2009-01-26 00:20:00,0.526,0.5266,0.5259,0.5262,88000000.0
2009-01-26 00:25:00,0.5261,0.5264,0.5258,0.5258,52800000.0
2009-01-26 00:30:00,0.5257,0.5265,0.5257,0.5261,70400000.0
2009-01-26 00:35:00,0.5262,0.5262,0.5259,0.526,70400000.0
2009-01-26 00:50:00,0.5259,0.5263,0.5259,0.5263,52800000.0
2009-01-26 00:55:00,0.5261,0.5265,0.5261,0.5264,88000000.0
2009-01-26 01:00:00,0.5263,0.5267,0.5261,0.5265,88000000.0
2009-01-26 01:05:00,0.5266,0.5274,0.5265,0.527,88000000.0
2009-01-26 01:10:00,0.5272,0.5275,0.5263,0.5272,88000000.0
2009-01-26 01:15:00,0.5273,0.5274,0.5269,0.5269,70400000.0
2009-01-26 01:20:00,0.527,0.5278,0.5268,0.5269,70400000.0
2009-01-26 01:25:00,0.5268,0.5278,0.5265,0.5277,88000000.0
2009-01-26 01:30:00,0.5278,0.5278,0.5263,0.5266,70400000.0
2009-01-26 01:35:00,0.5267,0.5271,0.5267,0.5271,35200000.0
2009-01-26 01:40:00,0.527,0.5274,0.527,0.5273,70400000.0
2009-01-26 01:45:00,0.5272,0.5272,0.5271,0.5272,70400000.0
2009-01-26 01:50:00,0.5271,0.5272,0.527,0.5271,52800000.0
2009-01-26 01:55:00,0.527,0.5273,0.5267,0.5269,88000000.0
2009-01-26 02:00:00,0.52605,0.52675,0.52605,0.5267,103200000.0
2009-01-26 02:05:00,0.52664,0.5274,0.52621,0.5268,265600000.0
2009-01-26 02:10:00,0.52692,0.52745,0.52605,0.52705,224400000.0
2009-01-26 02:15:00,0.52715,0.52756,0.5264,0.52645,117000000.0
2009-01-26 02:20:00,0.52665,0.5279,0.52665,0.52675,522600000.0
2009-01-26 02:25:00,0.52665,0.5279,0.52645,0.5279,58000000.0
2009-01-26 02:30:00,0.52655,0.52705,0.52605,0.52665,105400000.0
2009-01-26 02:35:00,0.5269,0.5271,0.52654,0.5271,44200000.0
2009-01-26 02:40:00,0.5269,0.52752,0.52668,0.52745,155800000.0
2009-01-26 02:45:00,0.52729,0.52746,0.52672,0.52726,105800000.0
2009-01-26 02:50:00,0.52725,0.52725,0.52725,0.52725,60800000.0
2009-01-26 02:55:00,0.52725,0.52745,0.52681,0.5271,294800000.0
2009-01-26 03:00:00,0.5271,0.52755,0.5271,0.52745,126200000.0
2009-01-26 03:05:00,0.52755,0.52845,0.52755,0.52825,473200000.0
2009-01-26 03:10:00,0.5285,0.52945,0.5277,0.52865,558000000.0
2009-01-26 03:15:00,0.5286,0.5289,0.52785,0.5282,167200000.0
2009-01-26 03:20:00,0.5282,0.52835,0.5272,0.52745,238200000.0
2009-01-26 03:25:00,0.52745,0.528,0.5273,0.528,120000000.0
2009-01-26 03:30:00,0.528,0.528,0.5274,0.52764,171600000.0
2009-01-26 03:35:00,0.528,0.528,0.52725,0.5277,128800000.0
2009-01-26 03:40:00,0.52743,0.52807,0.52705,0.52735,272800000.0
2009-01-26 03:45:00,0.5273,0.52757,0.52678,0.52733,217200000.0
2009-01-26 03:50:00,0.52735,0.52735,0.52735,0.52735,19200000.0
2009-01-26 03:55:00,0.52735,0.5278,0.52711,0.5278,82400000.0
2009-01-26 04:00:00,0.5278,0.5278,0.52722,0.52745,72400000.0
2009-01-26 04:05:00,0.5278,0.5278,0.52735,0.52735,46400000.0
2009-01-26 04:10:00,0.5277,0.5277,0.52733,0.52745,96200000.0
2009-01-26 04:15:00,0.52745,0.52756,0.52698,0.52745,95000000.0
2009-01-26 04:20:00,0.52747,0.52785,0.5271,0.52785,68600000.0
2009-01-26 04:25:00,0.52785,0.5282,0.52785,0.5282,44000000.0
2009-01-26 04:30:00,0.5282,0.529,0.5281,0.52845,88200000.0
2009-01-26 04:35:00,0.52845,0.52895,0.5279,0.52819,128600000.0
2009-01-26 04:40:00,0.52825,0.52868,0.52809,0.52839,114000000.0
2009-01-26 04:45:00,0.52827,0.52905,0.52794,0.52825,109800000.0
2009-01-26 04:50:00,0.52835,0.52855,0.52825,0.52855,124400000.0
2009-01-26 04:55:00,0.5285,0.5293,0.52825,0.52925,133600000.0
2009-01-26 05:00:00,0.52925,0.52935,0.52864,0.52935,18600000.0
2009-01-26 05:05:00,0.52935,0.52965,0.5286,0.5288,99800000.0
2009-01-26 05:10:00,0.5287,0.52875,0.52805,0.52805,82400000.0
2009-01-26 05:15:00,0.5282,0.52825,0.5282,0.5282,147800000.0
2009-01-26 05:20:00,0.5282,0.5285,0.52815,0.5285,67800000.0
2009-01-26 05:25:00,0.5285,0.5285,0.52745,0.52745,189600000.0
2009-01-26 05:30:00,0.52745,0.52795,0.52715,0.52765,131800000.0
2009-01-26 05:35:00,0.5279,0.5283,0.52771,0.5283,59800000.0
2009-01-26 05:40:00,0.5283,0.52855,0.52725,0.52788,119200000.0
2009-01-26 05:45:00,0.5284,0.5286,0.5279,0.5279,71100000.0
2009-01-26 05:50:00,0.528,0.5286,0.5271,0.5281,200200000.0
2009-01-26 05:55:00,0.52805,0.5285,0.5275,0.5285,123200000.0
2009-01-26 06:00:00,0.5285,0.5285,0.5278,0.5283,71600000.0
2009-01-26 06:05:00,0.5283,0.5283,0.52758,0.5281,90000000.0
2009-01-26 06:10:00,0.5281,0.5289,0.52788,0.52825,64600000.0
2009-01-26 06:15:00,0.52825,0.52825,0.52767,0.52799,121600000.0
2009-01-26 06:20:00,0.5281,0.52815,0.52765,0.5278,71600000.0
2009-01-26 06:25:00,0.5277,0.5282,0.5277,0.5279,232600000.0
2009-01-26 06:30:00,0.5283,0.5285,0.52799,0.52843,119200000.0
2009-01-26 06:35:00,0.52845,0.52845,0.52795,0.52812,57200000.0
2009-01-26 06:40:00,0.52826,0.52832,0.52778,0.52812,140000000.0
2009-01-26 06:45:00,0.52811,0.52845,0.5278,0.5281,102800000.0
2009-01-26 06:50:00,0.52782,0.52865,0.52782,0.5285,54000000.0
2009-01-26 06:55:00,0.5285,0.52856,0.52795,0.52835,38600000.0
2009-01-26 07:00:00,0.5283,0.52842,0.5279,0.5281,95800000.0
2009-01-26 07:05:00,0.52776,0.52842,0.52751,0.52807,63800000.0
2009-01-26 07:10:00,0.52822,0.52845,0.52806,0.5282,79600000.0
2009-01-26 07:15:00,0.5282,0.52844,0.52775,0.5281,97000000.0
2009-01-26 07:20:00,0.5281,0.52865,0.52805,0.52835,45600000.0
2009-01-26 07:25:00,0.5282,0.52835,0.52795,0.52795,42200000.0
2009-01-26 07:30:00,0.52794,0.5282,0.5277,0.5277,85400000.0
2009-01-26 07:35:00,0.52765,0.52805,0.52695,0.5271,66200000.0
2009-01-26 07:40:00,0.527,0.5271,0.527,0.527,18800000.0
2009-01-26 07:45:00,0.527,0.527,0.5266,0.52665,28200000.0
2009-01-26 07:50:00,0.5269,0.527,0.52655,0.5268,92800000.0
2009-01-26 07:55:00,0.5268,0.5272,0.52646,0.5272,81800000.0
2009-01-26 08:00:00,0.5271,0.5272,0.52705,0.52705,40800000.0
2009-01-26 08:05:00,0.52705,0.5271,0.5267,0.5267,39800000.0
2009-01-26 08:10:00,0.52665,0.52665,0.52615,0.5262,69000000.0
2009-01-26 08:15:00,0.52615,0.5262,0.52535,0.5262,61400000.0
2009-01-26 08:20:00,0.5262,0.5262,0.52565,0.5261,39800000.0
2009-01-26 08:25:00,0.5262,0.527,0.52525,0.52645,135200000.0
2009-01-26 08:30:00,0.5263,0.52705,0.52594,0.5263,55200000.0
2009-01-26 08:35:00,0.52645,0.52775,0.5255,0.5262,104400000.0
2009-01-26 08:40:00,0.5262,0.5268,0.52585,0.52675,67600000.0
2009-01-26 08:45:00,0.5266,0.52735,0.52625,0.5263,43400000.0
2009-01-26 08:50:00,0.5263,0.52643,0.52505,0.52605,56600000.0
2009-01-26 08:55:00,0.52595,0.5264,0.52555,0.52635,47000000.0
2009-01-26 09:00:00,0.52635,0.52635,0.52555,0.52605,23400000.0
2009-01-26 09:05:00,0.52605,0.52615,0.52505,0.5255,59600000.0
2009-01-26 09:10:00,0.5258,0.52595,0.52515,0.5255,120500000.0
2009-01-26 09:15:00,0.5256,0.5259,0.52505,0.52575,68600000.0
2009-01-26 09:20:00,0.5256,0.52575,0.52505,0.52535,31000000.0
2009-01-26 09:25:00,0.52545,0.52555,0.5252,0.52545,198600000.0
2009-01-26 09:30:00,0.52545,0.5255,0.52445,0.52495,609000000.0
2009-01-26 09:35:00,0.52495,0.52545,0.52434,0.52445,155200000.0
2009-01-26 09:40:00,0.52445,0.5251,0.5244,0.5247,334000000.0
2009-01-26 09:45:00,0.5247,0.5248,0.52415,0.52425,343000000.0
2009-01-26 09:50:00,0.5243,0.5247,0.5232,0.5236,424200000.0
2009-01-26 09:55:00,0.52355,0.52355,0.52155,0.522,846300001.0
2009-01-26 10:00:00,0.522,0.52315,0.5216,0.52315,483600000.0
2009-01-26 10:05:00,0.52315,0.52595,0.52315,0.52465,573000000.0
2009-01-26 10:10:00,0.5244,0.52625,0.5244,0.52595,358000000.0
2009-01-26 10:15:00,0.52595,0.5262,0.52565,0.5261,169600000.0
2009-01-26 10:20:00,0.526,0.52625,0.52595,0.52595,64600000.0
2009-01-26 10:25:00,0.52595,0.52595,0.5251,0.52545,354600000.0
2009-01-26 10:30:00,0.52565,0.52575,0.52505,0.5254,483600000.0
2009-01-26 10:35:00,0.5255,0.5265,0.5255,0.5261,578999999.0
2009-01-26 10:40:00,0.5261,0.52645,0.5257,0.526,220800000.0
2009-01-26 10:45:00,0.526,0.52625,0.5256,0.5258,258800000.0
2009-01-26 10:50:00,0.5258,0.5258,0.52555,0.5256,66000000.0
2009-01-26 10:55:00,0.5256,0.52575,0.525,0.525,303600000.0
2009-01-26 11:00:00,0.525,0.5251,0.52365,0.5238,277000000.0
2009-01-26 11:05:00,0.5238,0.524,0.5234,0.52355,196800000.0
2009-01-26 11:10:00,0.52355,0.5239,0.52315,0.52385,304400000.0
2009-01-26 11:15:00,0.52385,0.5241,0.52345,0.5238,190000000.0
2009-01-26 11:20:00,0.5238,0.5238,0.5236,0.5236,100800000.0
2009-01-26 11:25:00,0.5237,0.52385,0.52345,0.52345,168600000.0
2009-01-26 11:30:00,0.52345,0.52375,0.52335,0.52365,108800000.0
2009-01-26 11:35:00,0.52365,0.5241,0.52365,0.5238,171800000.0
2009-01-26 11:40:00,0.5238,0.5238,0.5235,0.5235,51600000.0
2009-01-26 11:45:00,0.5236,0.52365,0.52275,0.5231,387400000.0
2009-01-26 11:50:00,0.5232,0.5239,0.5228,0.5229,245600000.0
2009-01-26 11:55:00,0.52285,0.523,0.5225,0.5228,324999999.0
2009-01-26 12:00:00,0.52275,0.523,0.5226,0.5227,246400000.0
2009-01-26 12:05:00,0.5227,0.5232,0.5227,0.523,414800000.0
2009-01-26 12:10:00,0.52295,0.52385,0.52295,0.5235,297800000.0
2009-01-26 12:15:00,0.5235,0.52405,0.5235,0.52385,193600000.0
2009-01-26 12:20:00,0.52385,0.525,0.52375,0.5247,275200000.0
2009-01-26 12:25:00,0.5247,0.5255,0.5247,0.52535,143000000.0
2009-01-26 12:30:00,0.5254,0.5269,0.52535,0.52605,341200000.0
2009-01-26 12:35:00,0.52595,0.5266,0.52575,0.52575,276000000.0
2009-01-26 12:40:00,0.5258,0.5264,0.5255,0.52575,266400000.0
2009-01-26 12:45:00,0.5256,0.52595,0.52525,0.5256,381600000.0
2009-01-26 12:50:00,0.52565,0.5262,0.5254,0.52595,682800001.0
2009-01-26 12:55:00,0.52595,0.52635,0.5256,0.52605,242000000.0
2009-01-26 13:00:00,0.52605,0.52605,0.5254,0.5256,119200000.0
2009-01-26 13:05:00,0.5254,0.5255,0.52425,0.52505,266200000.0
2009-01-26 13:10:00,0.52505,0.5258,0.52475,0.52545,170800000.0
2009-01-26 13:15:00,0.5254,0.52545,0.5246,0.52495,128000000.0
2009-01-26 13:20:00,0.52485,0.52495,0.52475,0.52475,76400000.0
2009-01-26 13:25:00,0.52475,0.5249,0.52465,0.52475,66000000.0
2009-01-26 13:30:00,0.52469,0.52555,0.52455,0.52525,173600000.0
2009-01-26 13:35:00,0.52535,0.52545,0.52475,0.52535,112200000.0
2009-01-26 13:40:00,0.525,0.5255,0.5249,0.52535,102200000.0
2009-01-26 13:45:00,0.5253,0.52535,0.52454,0.5251,48200000.0
2009-01-26 13:50:00,0.5251,0.52555,0.52505,0.5255,42000000.0
2009-01-26 13:55:00,0.52545,0.5265,0.52515,0.5265,243200000.0
2009-01-26 14:00:00,0.5266,0.52805,0.5259,0.52775,624900000.0
2009-01-26 14:05:00,0.5277,0.52855,0.5275,0.52825,476600000.0
2009-01-26 14:10:00,0.52825,0.52825,0.52778,0.52795,113000000.0
2009-01-26 14:15:00,0.52795,0.52885,0.52785,0.52795,215200000.0
2009-01-26 14:20:00,0.52795,0.52835,0.5279,0.52835,60200000.0
2009-01-26 14:25:00,0.52835,0.52845,0.52765,0.52825,116600000.0
2009-01-26 14:30:00,0.52825,0.52875,0.5267,0.52725,74200000.0
2009-01-26 14:35:00,0.5273,0.52765,0.5269,0.52725,101000000.0
2009-01-26 14:40:00,0.52725,0.52745,0.52615,0.52695,306600000.0
2009-01-26 14:45:00,0.52695,0.52825,0.52695,0.5277,227800000.0
2009-01-26 14:50:00,0.52755,0.52795,0.52755,0.52785,93800000.0
2009-01-26 14:55:00,0.52758,0.5281,0.52716,0.5281,93600000.0
2009-01-26 15:00:00,0.52825,0.52925,0.52815,0.52845,108200000.0
2009-01-26 15:05:00,0.5284,0.52845,0.5271,0.52725,85600000.0
2009-01-26 15:10:00,0.52725,0.5273,0.527,0.52725,35600000.0
2009-01-26 15:15:00,0.52705,0.52805,0.5269,0.5276,110200000.0
2009-01-26 15:20:00,0.52775,0.5278,0.5263,0.5264,120800000.0
2009-01-26 15:25:00,0.52655,0.5275,0.5265,0.527,137800000.0
2009-01-26 15:30:00,0.527,0.52805,0.52685,0.52795,294000000.0
2009-01-26 15:35:00,0.52775,0.52815,0.5277,0.52805,201800000.0
2009-01-26 15:40:00,0.52805,0.5296,0.52805,0.5293,182400000.0
2009-01-26 15:45:00,0.5293,0.53,0.529,0.5293,266800000.0
2009-01-26 15:50:00,0.5293,0.5299,0.5289,0.5298,217000000.0
2009-01-26 15:55:00,0.5298,0.53175,0.5298,0.53175,446400000.0
2009-01-26 16:00:00,0.53175,0.53235,0.531,0.53205,778400000.0
2009-01-26 16:05:00,0.53205,0.53235,0.53075,0.5311,492000000.0
2009-01-26 16:10:00,0.5311,0.53265,0.53095,0.5325,608800000.0
2009-01-26 16:15:00,0.5324,0.5326,0.53185,0.5321,335800000.0
2009-01-26 16:20:00,0.5315,0.5325,0.5307,0.5325,211000000.0
2009-01-26 16:25:00,0.5325,0.53295,0.53245,0.53275,304800000.0
2009-01-26 16:30:00,0.5328,0.5328,0.5309,0.53185,339400000.0
2009-01-26 16:35:00,0.53185,0.5323,0.53135,0.53225,278200000.0
2009-01-26 16:40:00,0.53225,0.5341,0.53225,0.53325,546200000.0
2009-01-26 16:45:00,0.5332,0.5332,0.5323,0.5326,191400000.0
2009-01-26 16:50:00,0.5325,0.53285,0.5322,0.53235,335600000.0
2009-01-26 16:55:00,0.53235,0.53255,0.5315,0.53225,340300000.0
2009-01-26 17:00:00,0.53225,0.53405,0.5318,0.5322,445200000.0
2009-01-26 17:05:00,0.53245,0.53295,0.5316,0.5316,633000000.0
2009-01-26 17:10:00,0.53175,0.532,0.52935,0.53055,832100000.0
2009-01-26 17:15:00,0.53055,0.53105,0.52985,0.53075,370600000.0
2009-01-26 17:20:00,0.53095,0.5317,0.53095,0.53125,262600000.0
2009-01-26 17:25:00,0.53125,0.5314,0.52955,0.5297,355200000.0
2009-01-26 17:30:00,0.5297,0.53075,0.5297,0.5305,178600000.0
2009-01-26 17:35:00,0.5306,0.53075,0.52855,0.52855,238000000.0
2009-01-26 17:40:00,0.52885,0.53,0.52795,0.52825,280800000.0
2009-01-26 17:45:00,0.5283,0.5297,0.5283,0.5297,147400000.0
2009-01-26 17:50:00,0.5297,0.5297,0.5295,0.5296,56400000.0
2009-01-26 17:55:00,0.5296,0.53,0.529,0.52985,199800000.0
2009-01-26 18:00:00,0.53,0.53105,0.52895,0.52935,583400000.0
2009-01-26 18:05:00,0.52945,0.52975,0.52875,0.52875,167000000.0
2009-01-26 18:10:00,0.5287,0.5297,0.52815,0.52885,433400000.0
2009-01-26 18:15:00,0.52875,0.5295,0.52837,0.52885,290800000.0
2009-01-26 18:20:00,0.52885,0.52899,0.5284,0.52885,240400000.0
2009-01-26 18:25:00,0.52885,0.52925,0.52829,0.52915,210000000.0
2009-01-26 18:30:00,0.5291,0.52955,0.5291,0.5293,179600000.0
2009-01-26 18:35:00,0.52945,0.5299,0.52863,0.52975,227000000.0
2009-01-26 18:40:00,0.52985,0.53045,0.52985,0.53035,377400000.0
2009-01-26 18:45:00,0.53035,0.5304,0.52965,0.52975,153800000.0
2009-01-26 18:50:00,0.52975,0.5299,0.52975,0.52975,156400002.0
2009-01-26 18:55:00,0.52975,0.53,0.52927,0.52995,196400000.0
2009-01-26 19:00:00,0.52995,0.5303,0.5298,0.53025,157800000.0
2009-01-26 19:05:00,0.53015,0.53065,0.52975,0.53065,53200000.0
2009-01-26 19:10:00,0.53055,0.53095,0.53007,0.53009,71600000.0
2009-01-26 19:15:00,0.53055,0.53135,0.5298,0.5301,194000000.0
2009-01-26 19:20:00,0.53025,0.5306,0.5294,0.5294,87600000.0
2009-01-26 19:25:00,0.5295,0.5301,0.52925,0.52995,83200000.0
2009-01-26 19:30:00,0.52995,0.53105,0.5294,0.5294,186800000.0
2009-01-26 19:35:00,0.52945,0.52955,0.5289,0.52935,30400000.0
2009-01-26 19:40:00,0.5293,0.52955,0.5289,0.52915,116400000.0
2009-01-26 19:45:00,0.5292,0.5296,0.52915,0.5294,33000000.0
2009-01-26 19:50:00,0.5294,0.5295,0.5281,0.5295,58600000.0
2009-01-26 19:55:00,0.52945,0.5298,0.527,0.52745,132200000.0
2009-01-26 20:00:00,0.52745,0.5284,0.5264,0.5273,175600000.0
2009-01-26 20:05:00,0.5273,0.52755,0.52655,0.52705,131400000.0
2009-01-26 20:10:00,0.527,0.52767,0.52675,0.52739,147200003.0
2009-01-26 20:15:00,0.52765,0.52785,0.527,0.52765,79800000.0
2009-01-26 20:20:00,0.52765,0.52775,0.52685,0.52725,51800000.0
2009-01-26 20:25:00,0.5272,0.5276,0.5271,0.5272,29000000.0
2009-01-26 20:30:00,0.5273,0.5275,0.52685,0.527,41200000.0
2009-01-26 20:35:00,0.5272,0.5281,0.527,0.5272,70000000.0
2009-01-26 20:40:00,0.5271,0.5275,0.5266,0.527,110800000.0
2009-01-26 20:45:00,0.5271,0.5273,0.52655,0.5273,246400000.0
2009-01-26 20:50:00,0.5274,0.5283,0.52685,0.52685,122000000.0
2009-01-26 20:55:00,0.52685,0.5271,0.52645,0.5268,82400000.0
2009-01-26 21:00:00,0.52638,0.527,0.526,0.5264,82400000.0
2009-01-26 21:05:00,0.52655,0.52655,0.5243,0.5253,338000000.0
2009-01-26 21:10:00,0.5254,0.5255,0.52315,0.5237,214200000.0
2009-01-26 21:15:00,0.5237,0.52405,0.5228,0.52375,292200000.0
2009-01-26 21:20:00,0.52375,0.52425,0.5229,0.52325,183200000.0
2009-01-26 21:25:00,0.52355,0.52365,0.52295,0.52335,98600000.0
2009-01-26 21:30:00,0.52335,0.52395,0.52325,0.52395,273800000.0
2009-01-26 21:35:00,0.52385,0.52395,0.5234,0.5235,40800000.0
2009-01-26 21:40:00,0.5235,0.5236,0.52287,0.52337,57200000.0
2009-01-26 21:45:00,0.5235,0.5236,0.52235,0.52325,444000000.0
2009-01-26 21:50:00,0.5233,0.5241,0.5232,0.5233,342000000.0
2009-01-26 21:55:00,0.5233,0.5244,0.5232,0.52435,284400000.0
2009-01-26 22:00:00,0.52435,0.52515,0.5239,0.5242,278600000.0
2009-01-26 22:05:00,0.5242,0.52525,0.5242,0.52525,230200000.0
2009-01-26 22:10:00,0.5254,0.52775,0.52515,0.5258,246400000.0
2009-01-26 22:15:00,0.52585,0.52625,0.52505,0.52615,68200000.0
2009-01-26 22:20:00,0.52605,0.5288,0.52605,0.5281,154200000.0
2009-01-26 22:25:00,0.5283,0.5289,0.52775,0.52815,151600000.0
2009-01-26 22:30:00,0.52825,0.52835,0.5268,0.527,137800000.0
2009-01-26 22:35:00,0.52685,0.528,0.52665,0.52765,138600000.0
2009-01-26 22:40:00,0.52775,0.52775,0.5259,0.52665,209600000.0
2009-01-26 22:45:00,0.52685,0.5269,0.52612,0.52685,224400000.0
2009-01-26 22:50:00,0.5268,0.5268,0.52615,0.52635,105000000.0
2009-01-26 22:55:00,0.52635,0.52635,0.52565,0.5258,105400000.0
2009-01-26 23:00:00,0.52575,0.52665,0.52325,0.5263,224600000.0
2009-01-26 23:05:00,0.5263,0.5265,0.52597,0.52597,40400000.0
2009-01-26 23:10:00,0.5265,0.5268,0.5265,0.5268,56800000.0
2009-01-26 23:15:00,0.52615,0.5268,0.52613,0.52655,82200000.0
2009-01-26 23:20:00,0.52655,0.52655,0.52595,0.5262,91800000.0
2009-01-26 23:25:00,0.5262,0.5265,0.526,0.52645,250800000.0
2009-01-26 23:30:00,0.52645,0.52665,0.52645,0.52665,63200000.0
2009-01-26 23:35:00,0.52665,0.52665,0.52595,0.52645,195000000.0
2009-01-26 23:40:00,0.52645,0.5265,0.5255,0.52615,70000000.0
2009-01-26 23:45:00,0.52593,0.52665,0.52587,0.52619,61800000.0
2009-01-26 23:50:00,0.52645,0.52675,0.52594,0.5267,85600000.0
2009-01-26 23:55:00,0.52675,0.52675,0.5262,0.5264,95600000.0
2009-01-27 00:00:00,0.5264,0.527,0.52605,0.52675,33800000.0
2009-01-27 00:05:00,0.52675,0.5268,0.52632,0.5268,33400000.0
2009-01-27 00:10:00,0.52653,0.527,0.52617,0.52651,58400000.0
2009-01-27 00:15:00,0.527,0.527,0.52639,0.5269,60400000.0
2009-01-27 00:20:00,0.5271,0.52765,0.5268,0.52765,115600000.0
2009-01-27 00:25:00,0.5277,0.5289,0.52735,0.5289,109400000.0
2009-01-27 00:30:00,0.5289,0.5295,0.5274,0.52915,231000000.0
2009-01-27 00:35:00,0.5292,0.5303,0.52905,0.5298,108800000.0
2009-01-27 00:40:00,0.5298,0.5305,0.5298,0.53,104500000.0
2009-01-27 00:45:00,0.52989,0.53015,0.52968,0.5297,102200000.0
2009-01-27 00:50:00,0.52935,0.5294,0.5289,0.5289,306200000.0
2009-01-27 00:55:00,0.529,0.529,0.52845,0.52865,93800000.0
2009-01-27 01:00:00,0.52865,0.52905,0.52785,0.52865,107000000.0
2009-01-27 01:05:00,0.52865,0.52865,0.5275,0.52765,153200000.0
2009-01-27 01:10:00,0.5279,0.52795,0.52665,0.5278,156100000.0
2009-01-27 01:15:00,0.5278,0.528,0.5274,0.5275,78200000.0
2009-01-27 01:20:00,0.5275,0.5275,0.5269,0.5272,42400000.0
2009-01-27 01:25:00,0.5272,0.5277,0.52695,0.5275,77600000.0
2009-01-27 01:30:00,0.52745,0.5278,0.52721,0.5278,72600000.0
2009-01-27 01:35:00,0.5278,0.52796,0.52702,0.52735,100200000.0
2009-01-27 01:40:00,0.52785,0.5294,0.52785,0.5289,128000000.0
2009-01-27 01:45:00,0.529,0.52935,0.5287,0.52905,229600000.0
2009-01-27 01:50:00,0.52842,0.5291,0.52842,0.5288,174400000.0
2009-01-27 01:55:00,0.5288,0.5289,0.52845,0.52845,222600000.0
2009-01-27 02:00:00,0.5285,0.5292,0.52828,0.52861,265400000.0
2009-01-27 02:05:00,0.5289,0.52895,0.52745,0.5278,105000000.0
2009-01-27 02:10:00,0.528,0.528,0.5273,0.5278,165600000.0
2009-01-27 02:15:00,0.52768,0.528,0.5273,0.5278,190800000.0
2009-01-27 02:20:00,0.52775,0.5282,0.52735,0.5282,150600000.0
2009-01-27 02:25:00,0.5281,0.52875,0.52749,0.52875,119800000.0
2009-01-27 02:30:00,0.5288,0.5288,0.52845,0.52865,57000000.0
2009-01-27 02:35:00,0.52823,0.5289,0.52806,0.52865,142800000.0
2009-01-27 02:40:00,0.52823,0.5287,0.52784,0.52845,117600000.0
2009-01-27 02:45:00,0.52865,0.52865,0.52845,0.5285,100000000.0
2009-01-27 02:50:00,0.5285,0.52885,0.5277,0.5277,138200000.0
2009-01-27 02:55:00,0.5277,0.5279,0.5263,0.52685,602599999.0
2009-01-27 03:00:00,0.52675,0.5273,0.52625,0.5266,221399999.0
2009-01-27 03:05:00,0.5266,0.52675,0.52455,0.5255,268400000.0
2009-01-27 03:10:00,0.5256,0.52585,0.52497,0.5256,156800000.0
2009-01-27 03:15:00,0.5256,0.5261,0.52555,0.5256,90800000.0
2009-01-27 03:20:00,0.5258,0.5258,0.525,0.52525,82000000.0
2009-01-27 03:25:00,0.52465,0.52585,0.52465,0.52585,77200000.0
2009-01-27 03:30:00,0.5259,0.5263,0.52505,0.5253,186400000.0
2009-01-27 03:35:00,0.52485,0.5256,0.52479,0.5256,200800000.0
2009-01-27 03:40:00,0.52575,0.52575,0.52524,0.52527,75200000.0
2009-01-27 03:45:00,0.5256,0.5259,0.52555,0.5259,38600000.0
2009-01-27 03:50:00,0.5259,0.52615,0.52564,0.52585,49400000.0
2009-01-27 03:55:00,0.52615,0.5266,0.52549,0.5261,87800000.0
2009-01-27 04:00:00,0.5262,0.5262,0.52547,0.52548,115600000.0
2009-01-27 04:05:00,0.5261,0.5271,0.52595,0.527,86200000.0
2009-01-27 04:10:00,0.52669,0.527,0.52641,0.52673,174200000.0
2009-01-27 04:15:00,0.52674,0.52706,0.52651,0.52685,114400000.0
2009-01-27 04:20:00,0.527,0.527,0.52637,0.5269,182400000.0
2009-01-27 04:25:00,0.52679,0.52815,0.5264,0.52783,263400000.0
2009-01-27 04:30:00,0.52765,0.52795,0.52685,0.5275,196800000.0
2009-01-27 04:35:00,0.5275,0.5275,0.5262,0.527,188900000.0
2009-01-27 04:40:00,0.52715,0.52775,0.527,0.5274,89800000.0
2009-01-27 04:45:00,0.52695,0.528,0.52695,0.5273,59200000.0
2009-01-27 04:50:00,0.5273,0.52845,0.5269,0.52845,44000000.0
2009-01-27 04:55:00,0.52845,0.5285,0.5277,0.5283,73600000.0
2009-01-27 05:00:00,0.5281,0.52865,0.52781,0.5283,99200000.0
2009-01-27 05:05:00,0.52845,0.52925,0.5282,0.5292,310400000.0
2009-01-27 05:10:00,0.52905,0.52945,0.52864,0.52932,217200000.0
2009-01-27 05:15:00,0.5292,0.5292,0.5282,0.52885,263000000.0
2009-01-27 05:20:00,0.52885,0.5292,0.5285,0.5291,111600000.0
2009-01-27 05:25:00,0.5291,0.5291,0.5283,0.5289,73200000.0
2009-01-27 05:30:00,0.52852,0.52935,0.52829,0.52935,160600000.0
2009-01-27 05:35:00,0.52925,0.5298,0.52905,0.52975,141000000.0
2009-01-27 05:40:00,0.5299,0.53,0.529,0.5295,80800000.0
2009-01-27 05:45:00,0.5294,0.5303,0.52895,0.52965,286400000.0
2009-01-27 05:50:00,0.5296,0.5296,0.5289,0.529,168000000.0
2009-01-27 05:55:00,0.52873,0.5293,0.52835,0.52845,150600000.0
2009-01-27 06:00:00,0.52845,0.52905,0.52785,0.52845,187700000.0
2009-01-27 06:05:00,0.52845,0.52895,0.52835,0.52895,84600000.0
2009-01-27 06:10:00,0.5289,0.5289,0.52786,0.5283,96600000.0
2009-01-27 06:15:00,0.5282,0.52835,0.52735,0.52835,140400000.0
2009-01-27 06:20:00,0.52845,0.52845,0.528,0.528,22800000.0
2009-01-27 06:25:00,0.52785,0.52841,0.52777,0.5279,185600000.0
2009-01-27 06:30:00,0.52825,0.5284,0.52771,0.5284,100600000.0
2009-01-27 06:35:00,0.5284,0.52845,0.5278,0.5279,116400000.0
2009-01-27 06:40:00,0.5279,0.52825,0.52726,0.52745,105200000.0
2009-01-27 06:45:00,0.52755,0.52777,0.52709,0.52745,158400000.0
2009-01-27 06:50:00,0.52745,0.52757,0.52732,0.52732,53000000.0
2009-01-27 06:55:00,0.52745,0.5282,0.5274,0.5278,142400000.0
2009-01-27 07:00:00,0.52785,0.52875,0.5277,0.52845,223400000.0
2009-01-27 07:05:00,0.52845,0.52865,0.52845,0.52845,111600000.0
2009-01-27 07:10:00,0.52845,0.529,0.5283,0.52865,396399999.0
2009-01-27 07:15:00,0.52865,0.5288,0.52818,0.52835,156400000.0
2009-01-27 07:20:00,0.52839,0.5287,0.52832,0.5287,110200000.0
2009-01-27 07:25:00,0.52865,0.52865,0.5281,0.52817,118000000.0
2009-01-27 07:30:00,0.52845,0.52885,0.52811,0.52885,109800000.0
2009-01-27 07:35:00,0.5288,0.5296,0.52855,0.52955,455200000.0
2009-01-27 07:40:00,0.52955,0.5302,0.52955,0.5298,305000000.0
2009-01-27 07:45:00,0.52965,0.5305,0.52928,0.5297,123000001.0
2009-01-27 07:50:00,0.5297,0.5302,0.5294,0.5301,294600000.0
2009-01-27 07:55:00,0.53035,0.53095,0.5302,0.53045,262200000.0
2009-01-27 08:00:00,0.5304,0.53045,0.53018,0.53041,93600000.0
2009-01-27 08:05:00,0.53045,0.5305,0.53,0.5302,148200000.0
2009-01-27 08:10:00,0.53025,0.53025,0.53005,0.53005,78600000.0
2009-01-27 08:15:00,0.53,0.53045,0.5285,0.52905,238600000.0
2009-01-27 08:20:00,0.52925,0.52955,0.52865,0.5293,157200000.0
2009-01-27 08:25:00,0.5291,0.53015,0.5291,0.53005,69400000.0
2009-01-27 08:30:00,0.5302,0.5305,0.52955,0.5302,147000000.0
2009-01-27 08:35:00,0.5302,0.5302,0.5287,0.5293,212200000.0
2009-01-27 08:40:00,0.52925,0.5304,0.5288,0.52925,362100000.0
2009-01-27 08:45:00,0.52925,0.53015,0.52895,0.52895,142000000.0
2009-01-27 08:50:00,0.5292,0.52945,0.529,0.52945,66600000.0
2009-01-27 08:55:00,0.52918,0.52945,0.52892,0.52925,153600000.0
2009-01-27 09:00:00,0.52925,0.5296,0.52909,0.52942,232200000.0
2009-01-27 09:05:00,0.52945,0.52945,0.52865,0.52925,113000000.0
2009-01-27 09:10:00,0.52925,0.53025,0.5284,0.52955,349800000.0
2009-01-27 09:15:00,0.5298,0.53115,0.52945,0.53105,603600000.0
2009-01-27 09:20:00,0.531,0.53205,0.53,0.53125,256200000.0
2009-01-27 09:25:00,0.5312,0.53225,0.53105,0.5316,382200000.0
2009-01-27 09:30:00,0.53145,0.53185,0.5311,0.5314,533800000.0
2009-01-27 09:35:00,0.5314,0.5329,0.5314,0.5327,426400000.0
2009-01-27 09:40:00,0.5327,0.5328,0.5325,0.5326,137000000.0
2009-01-27 09:45:00,0.53275,0.5332,0.5317,0.53195,567800000.0
2009-01-27 09:50:00,0.53195,0.5323,0.5309,0.531,447600000.0
2009-01-27 09:55:00,0.531,0.5315,0.53095,0.5314,888800000.0
2009-01-27 10:00:00,0.5315,0.5319,0.5314,0.53175,316400000.0
2009-01-27 10:05:00,0.53175,0.5322,0.5313,0.53175,137000000.0
2009-01-27 10:10:00,0.53175,0.5321,0.5315,0.5318,361400000.0
2009-01-27 10:15:00,0.5318,0.5318,0.5308,0.53115,322000000.0
2009-01-27 10:20:00,0.53115,0.5318,0.5311,0.53145,420799999.0
2009-01-27 10:25:00,0.53145,0.53195,0.53095,0.5312,370400000.0
2009-01-27 10:30:00,0.5313,0.53175,0.53115,0.53115,231600000.0
2009-01-27 10:35:00,0.5312,0.5312,0.5308,0.531,178000000.0
2009-01-27 10:40:00,0.5311,0.5311,0.5304,0.5304,430400000.0
2009-01-27 10:45:00,0.5304,0.5304,0.5294,0.5298,468800000.0
2009-01-27 10:50:00,0.5298,0.5302,0.52925,0.5296,540600002.0
2009-01-27 10:55:00,0.5296,0.53055,0.5296,0.53015,165600000.0
2009-01-27 11:00:00,0.5302,0.53155,0.53015,0.53145,611800000.0
2009-01-27 11:05:00,0.5315,0.5317,0.53045,0.5307,668600001.0
2009-01-27 11:10:00,0.53065,0.53105,0.53015,0.53015,380100000.0
2009-01-27 11:15:00,0.53015,0.5311,0.53015,0.5308,256800000.0
2009-01-27 11:20:00,0.5308,0.5332,0.5308,0.53255,843800002.0
2009-01-27 11:25:00,0.53255,0.53385,0.53255,0.53375,691600000.0
2009-01-27 11:30:00,0.53375,0.5339,0.53325,0.53345,680800000.0
2009-01-27 11:35:00,0.53345,0.53365,0.53205,0.53235,634200000.0
2009-01-27 11:40:00,0.5323,0.5329,0.53225,0.5323,271200000.0
2009-01-27 11:45:00,0.5323,0.5324,0.5319,0.53205,344000001.0
2009-01-27 11:50:00,0.53205,0.53205,0.53065,0.53095,956400005.0
2009-01-27 11:55:00,0.531,0.5312,0.5301,0.5302,568800000.0
2009-01-27 12:00:00,0.53025,0.5304,0.5295,0.52965,463800000.0
2009-01-27 12:05:00,0.5298,0.53035,0.5297,0.53035,98200000.0
2009-01-27 12:10:00,0.53025,0.53105,0.53005,0.5308,394200000.0
2009-01-27 12:15:00,0.5308,0.5312,0.53065,0.53115,244000001.0
2009-01-27 12:20:00,0.5311,0.5311,0.53,0.5303,289600000.0
2009-01-27 12:25:00,0.5302,0.5304,0.53015,0.53025,446400000.0
2009-01-27 12:30:00,0.5303,0.5304,0.5298,0.5298,872200000.0
2009-01-27 12:35:00,0.5299,0.53015,0.5298,0.52995,116800000.0
2009-01-27 12:40:00,0.5298,0.53,0.52895,0.52895,381000000.0
2009-01-27 12:45:00,0.52895,0.5298,0.52895,0.5298,224800000.0
2009-01-27 12:50:00,0.5298,0.5308,0.5295,0.53035,403800000.0
2009-01-27 12:55:00,0.53035,0.5307,0.5298,0.53065,306200000.0
2009-01-27 13:00:00,0.5308,0.5308,0.53025,0.53075,286800000.0
2009-01-27 13:05:00,0.53075,0.5309,0.53065,0.5309,97600000.0
2009-01-27 13:10:00,0.5309,0.53115,0.52955,0.52995,275400000.0
2009-01-27 13:15:00,0.53,0.5302,0.5291,0.5296,650600000.0
2009-01-27 13:20:00,0.5296,0.5296,0.529,0.529,137800000.0
2009-01-27 13:25:00,0.529,0.529,0.52765,0.52785,566199997.0
2009-01-27 13:30:00,0.52785,0.52785,0.52685,0.52735,762599999.0
2009-01-27 13:35:00,0.52745,0.5283,0.52745,0.528,319200000.0
2009-01-27 13:40:00,0.528,0.52835,0.52727,0.52727,190800000.0
2009-01-27 13:45:00,0.52805,0.52805,0.52755,0.52765,113800000.0
2009-01-27 13:50:00,0.52765,0.528,0.52755,0.52775,231000000.0
2009-01-27 13:55:00,0.5277,0.52785,0.5276,0.5276,120000000.0
2009-01-27 14:00:00,0.52765,0.52775,0.52708,0.52745,170200000.0
2009-01-27 14:05:00,0.52724,0.52785,0.52686,0.52755,134800000.0
2009-01-27 14:10:00,0.52755,0.5278,0.52755,0.52765,113600000.0
2009-01-27 14:15:00,0.52775,0.5281,0.5276,0.52785,163400000.0
2009-01-27 14:20:00,0.528,0.528,0.5272,0.52725,148600000.0
2009-01-27 14:25:00,0.52725,0.52765,0.5272,0.52765,91000000.0
2009-01-27 14:30:00,0.5276,0.52785,0.52745,0.5276,373800000.0
2009-01-27 14:35:00,0.5276,0.52764,0.52712,0.52726,120400000.0
2009-01-27 14:40:00,0.52755,0.528,0.52755,0.5276,79400000.0
2009-01-27 14:45:00,0.52765,0.5282,0.52725,0.52795,184000000.0
2009-01-27 14:50:00,0.52795,0.52845,0.52785,0.52835,343600000.0
2009-01-27 14:55:00,0.52813,0.5286,0.5277,0.528,477800000.0
2009-01-27 15:00:00,0.528,0.52835,0.52765,0.52835,337800000.0
2009-01-27 15:05:00,0.52835,0.52955,0.52835,0.5295,448800000.0
2009-01-27 15:10:00,0.52945,0.5297,0.5283,0.5283,412000000.0
2009-01-27 15:15:00,0.5285,0.52895,0.5284,0.5284,171600000.0
2009-01-27 15:20:00,0.5285,0.52905,0.5284,0.529,338600000.0
2009-01-27 15:25:00,0.529,0.52925,0.5286,0.52905,190000000.0
2009-01-27 15:30:00,0.52876,0.52935,0.52851,0.5292,251400000.0
2009-01-27 15:35:00,0.5293,0.5295,0.52905,0.52915,89200000.0
2009-01-27 15:40:00,0.52915,0.52945,0.52905,0.52945,82800000.0
2009-01-27 15:45:00,0.52904,0.5294,0.5285,0.5285,419800000.0
2009-01-27 15:50:00,0.52865,0.5294,0.5285,0.5293,102200000.0
2009-01-27 15:55:00,0.5293,0.5293,0.5293,0.5293,60400000.0
2009-01-27 16:00:00,0.5293,0.5298,0.52895,0.52925,172200000.0
2009-01-27 16:05:00,0.52925,0.5296,0.52925,0.5296,185200000.0
2009-01-27 16:10:00,0.5296,0.5297,0.52955,0.5296,44600000.0
2009-01-27 16:15:00,0.5296,0.5298,0.5289,0.52965,227000000.0
2009-01-27 16:20:00,0.52965,0.52975,0.52825,0.52825,313000000.0
2009-01-27 16:25:00,0.52825,0.5286,0.52825,0.5285,119200000.0
2009-01-27 16:30:00,0.5285,0.5285,0.52795,0.5281,268600000.0
2009-01-27 16:35:00,0.5281,0.52875,0.52805,0.5286,210000000.0
2009-01-27 16:40:00,0.5286,0.529,0.52835,0.52875,429300000.0
2009-01-27 16:45:00,0.5289,0.529,0.5284,0.529,104400000.0
2009-01-27 16:50:00,0.529,0.52955,0.52805,0.5281,368000000.0
2009-01-27 16:55:00,0.52825,0.5285,0.5275,0.52815,398000000.0
2009-01-27 17:00:00,0.52825,0.52825,0.5261,0.5271,295600000.0
2009-01-27 17:05:00,0.5272,0.52725,0.52505,0.5256,414200000.0
2009-01-27 17:10:00,0.5256,0.5263,0.52535,0.5261,344800000.0
2009-01-27 17:15:00,0.5261,0.52655,0.52525,0.5253,660499998.0
2009-01-27 17:20:00,0.52535,0.5268,0.52525,0.5266,741599999.0
2009-01-27 17:25:00,0.5265,0.5272,0.52565,0.5258,515600000.0
2009-01-27 17:30:00,0.5258,0.5269,0.5258,0.52625,1032599991.0
2009-01-27 17:35:00,0.5263,0.5269,0.52625,0.5269,371000000.0
2009-01-27 17:40:00,0.5269,0.528,0.52675,0.528,372400000.0
2009-01-27 17:45:00,0.528,0.52815,0.52695,0.52745,484600002.0
2009-01-27 17:50:00,0.52745,0.5285,0.52745,0.5285,380600001.0
2009-01-27 17:55:00,0.52845,0.529,0.5278,0.528,223700000.0
2009-01-27 18:00:00,0.5281,0.5283,0.52735,0.52745,144400000.0
2009-01-27 18:05:00,0.52735,0.5292,0.5272,0.52875,334400000.0
2009-01-27 18:10:00,0.52865,0.5289,0.52755,0.5276,264200000.0
2009-01-27 18:15:00,0.5276,0.52805,0.5276,0.5278,160000000.0
2009-01-27 18:20:00,0.52775,0.52795,0.52725,0.5273,403400000.0
2009-01-27 18:25:00,0.52735,0.52845,0.52735,0.5284,190600000.0
2009-01-27 18:30:00,0.5284,0.5286,0.5281,0.5281,57800000.0
2009-01-27 18:35:00,0.5281,0.52845,0.52805,0.52835,236000000.0
2009-01-27 18:40:00,0.5284,0.5284,0.52765,0.5283,244000000.0
2009-01-27 18:45:00,0.52825,0.52825,0.52775,0.52825,125400000.0
2009-01-27 18:50:00,0.52825,0.52855,0.52815,0.52835,65400000.0
2009-01-27 18:55:00,0.52845,0.52845,0.52765,0.5277,84400000.0
2009-01-27 19:00:00,0.52775,0.5281,0.52775,0.5278,173800000.0
2009-01-27 19:05:00,0.5278,0.5281,0.52728,0.52775,97600000.0
2009-01-27 19:10:00,0.52775,0.5281,0.5277,0.5278,85800000.0
2009-01-27 19:15:00,0.5277,0.5287,0.5274,0.52865,147800000.0
2009-01-27 19:20:00,0.5286,0.5293,0.52802,0.52844,176000000.0
2009-01-27 19:25:00,0.5287,0.52925,0.5286,0.5292,75000000.0
2009-01-27 19:30:00,0.52915,0.5292,0.52815,0.5285,95600000.0
2009-01-27 19:35:00,0.52845,0.529,0.52772,0.529,114200000.0
2009-01-27 19:40:00,0.529,0.52945,0.529,0.52935,23800000.0
2009-01-27 19:45:00,0.52883,0.52935,0.52875,0.52895,46800000.0
2009-01-27 19:50:00,0.52885,0.52895,0.52842,0.52842,74000000.0
2009-01-27 19:55:00,0.5289,0.53045,0.5289,0.5295,97000000.0
2009-01-27 20:00:00,0.5295,0.52975,0.52945,0.5295,45600000.0
2009-01-27 20:05:00,0.5295,0.5295,0.5285,0.5286,51800000.0
2009-01-27 20:10:00,0.52885,0.529,0.52835,0.52855,76000000.0
2009-01-27 20:15:00,0.5286,0.5296,0.5286,0.52875,144600000.0
2009-01-27 20:20:00,0.5288,0.52965,0.5284,0.52925,182400000.0
2009-01-27 20:25:00,0.5294,0.53035,0.5291,0.5291,126800000.0
2009-01-27 20:30:00,0.5291,0.52925,0.5291,0.52925,16400000.0
2009-01-27 20:35:00,0.5292,0.52935,0.52915,0.52935,50200000.0
2009-01-27 20:40:00,0.52935,0.52985,0.52865,0.52975,120400000.0
2009-01-27 20:45:00,0.52975,0.52985,0.52925,0.52925,33400000.0
2009-01-27 20:50:00,0.52935,0.52945,0.52865,0.52879,65600000.0
2009-01-27 20:55:00,0.52875,0.52945,0.52833,0.52935,78800000.0
2009-01-27 21:00:00,0.52935,0.52945,0.52845,0.5292,133800000.0
2009-01-27 21:05:00,0.5292,0.52925,0.5284,0.52885,76200000.0
2009-01-27 21:10:00,0.52885,0.5296,0.5285,0.5294,110800000.0
2009-01-27 21:15:00,0.52935,0.52965,0.52895,0.52935,117800000.0
2009-01-27 21:20:00,0.52935,0.52935,0.52885,0.5293,77000000.0
2009-01-27 21:25:00,0.5291,0.52975,0.5288,0.5294,161400000.0
2009-01-27 21:30:00,0.52945,0.5297,0.52875,0.52895,276500000.0
2009-01-27 21:35:00,0.52905,0.52965,0.52863,0.52945,159800000.0
2009-01-27 21:40:00,0.52945,0.52985,0.52935,0.52945,215800000.0
2009-01-27 21:45:00,0.52955,0.53025,0.52886,0.52995,181000000.0
2009-01-27 21:50:00,0.52995,0.52995,0.52958,0.52961,127800000.0
2009-01-27 21:55:00,0.52995,0.53015,0.52985,0.52995,174600000.0
2009-01-27 22:00:00,0.52995,0.52995,0.5295,0.52955,128600000.0
2009-01-27 22:05:00,0.52975,0.5301,0.52945,0.53005,213600000.0
2009-01-27 22:10:00,0.53005,0.53085,0.53005,0.53055,131000000.0
2009-01-27 22:15:00,0.53055,0.53075,0.52995,0.53025,126200000.0
2009-01-27 22:20:00,0.5305,0.5312,0.53016,0.5312,131600000.0
2009-01-27 22:25:00,0.53115,0.5325,0.53085,0.5318,217000000.0
2009-01-27 22:30:00,0.5319,0.5319,0.5303,0.5308,219800000.0
2009-01-27 22:35:00,0.53105,0.5313,0.5295,0.53055,238000000.0
2009-01-27 22:40:00,0.5302,0.5307,0.5302,0.5304,109800000.0
2009-01-27 22:45:00,0.53035,0.5305,0.52973,0.52985,60800000.0
2009-01-27 22:50:00,0.52991,0.53048,0.5299,0.5302,55000000.0
2009-01-27 22:55:00,0.5299,0.53055,0.52972,0.53,86200000.0
2009-01-27 23:00:00,0.53035,0.53055,0.53,0.5301,33800000.0
2009-01-27 23:05:00,0.5301,0.5301,0.53,0.53,11200000.0
2009-01-27 23:10:00,0.53,0.5303,0.52915,0.5296,98800000.0
2009-01-27 23:15:00,0.5296,0.5301,0.5294,0.52975,146200000.0
2009-01-27 23:20:00,0.5298,0.5298,0.5289,0.52893,90600000.0
2009-01-27 23:25:00,0.52945,0.52965,0.5275,0.528,268200000.0
2009-01-27 23:30:00,0.52807,0.5284,0.52748,0.5284,244000000.0
2009-01-27 23:35:00,0.5284,0.5292,0.52835,0.5285,156000000.0
2009-01-27 23:40:00,0.52865,0.52915,0.52845,0.5285,124000000.0
2009-01-27 23:45:00,0.52855,0.5292,0.52839,0.52849,134400000.0
2009-01-27 23:50:00,0.5289,0.5299,0.5289,0.5295,138000000.0
2009-01-27 23:55:00,0.5296,0.5297,0.528,0.5282,148600000.0
2009-01-28 00:00:00,0.52791,0.52965,0.52788,0.5291,98000000.0
2009-01-28 00:05:00,0.5291,0.52935,0.52875,0.5289,51600000.0
2009-01-28 00:10:00,0.52885,0.52915,0.52859,0.5288,46800000.0
2009-01-28 00:15:00,0.5288,0.52995,0.52865,0.5295,340000000.0
2009-01-28 00:20:00,0.52965,0.52985,0.529,0.52955,318400000.0
2009-01-28 00:25:00,0.5295,0.52955,0.52883,0.52925,210400000.0
2009-01-28 00:30:00,0.5294,0.52965,0.5292,0.5296,347600000.0
2009-01-28 00:35:00,0.5296,0.5299,0.52905,0.52945,354000000.0
2009-01-28 00:40:00,0.52945,0.53005,0.5274,0.5275,196800000.0
2009-01-28 00:45:00,0.52785,0.52865,0.52705,0.5284,361600000.0
2009-01-28 00:50:00,0.5284,0.529,0.52815,0.52865,327800000.0
2009-01-28 00:55:00,0.5288,0.5288,0.5275,0.52775,342200000.0
2009-01-28 01:00:00,0.52775,0.5278,0.5261,0.5275,385400000.0
2009-01-28 01:05:00,0.52775,0.52865,0.5274,0.5283,116200000.0
2009-01-28 01:10:00,0.5283,0.5296,0.52815,0.52845,205800000.0
2009-01-28 01:15:00,0.5285,0.5292,0.5285,0.5292,89400000.0
2009-01-28 01:20:00,0.52885,0.52935,0.52855,0.5292,202000000.0
2009-01-28 01:25:00,0.52915,0.5292,0.52875,0.52885,116200000.0
2009-01-28 01:30:00,0.52885,0.52915,0.52875,0.529,85800000.0
2009-01-28 01:35:00,0.52905,0.52935,0.5285,0.5286,756200000.0
2009-01-28 01:40:00,0.5286,0.52915,0.52816,0.5288,170999999.0
2009-01-28 01:45:00,0.52905,0.5292,0.5286,0.52875,118600000.0
2009-01-28 01:50:00,0.52885,0.52885,0.5281,0.52815,133000000.0
2009-01-28 01:55:00,0.52815,0.5284,0.5281,0.5281,127200000.0
2009-01-28 02:00:00,0.52815,0.5287,0.52785,0.52865,291799999.0
2009-01-28 02:05:00,0.5287,0.5287,0.5279,0.528,380200000.0
2009-01-28 02:10:00,0.52805,0.5288,0.52805,0.52845,192600000.0
2009-01-28 02:15:00,0.52813,0.5293,0.528,0.5291,402200000.0
2009-01-28 02:20:00,0.5291,0.5292,0.5287,0.5292,172200000.0
2009-01-28 02:25:00,0.5292,0.53015,0.52895,0.529,487200000.0
2009-01-28 02:30:00,0.52915,0.5296,0.5282,0.52825,400000000.0
2009-01-28 02:35:00,0.52825,0.52825,0.52745,0.52765,302400000.0
2009-01-28 02:40:00,0.52765,0.528,0.5273,0.5278,114400000.0
2009-01-28 02:45:00,0.52775,0.52795,0.52685,0.52725,331800000.0
2009-01-28 02:50:00,0.5272,0.52775,0.527,0.5275,367100000.0
2009-01-28 02:55:00,0.5275,0.52765,0.52695,0.52745,318800000.0
2009-01-28 03:00:00,0.52719,0.52755,0.52675,0.5269,214600000.0
2009-01-28 03:05:00,0.52685,0.5273,0.5263,0.52665,127600000.0
2009-01-28 03:10:00,0.52675,0.52725,0.5262,0.5269,307200001.0
2009-01-28 03:15:00,0.527,0.5273,0.527,0.5273,78800000.0
2009-01-28 03:20:00,0.5273,0.5275,0.5269,0.5274,249000000.0
2009-01-28 03:25:00,0.5274,0.52795,0.52725,0.5277,238200000.0
2009-01-28 03:30:00,0.5277,0.5277,0.5272,0.5272,222800000.0
2009-01-28 03:35:00,0.5272,0.52795,0.5272,0.5278,194800000.0
2009-01-28 03:40:00,0.5278,0.52795,0.52731,0.5279,137400000.0
2009-01-28 03:45:00,0.5279,0.5283,0.5277,0.5282,144399999.0
2009-01-28 03:50:00,0.5282,0.52865,0.52772,0.5284,88400000.0
2009-01-28 03:55:00,0.5287,0.53025,0.52855,0.5293,125200000.0
2009-01-28 04:00:00,0.52945,0.53015,0.52915,0.52945,160400000.0
2009-01-28 04:05:00,0.52945,0.53,0.52875,0.5291,434800000.0
2009-01-28 04:10:00,0.5291,0.52925,0.52775,0.528,294400001.0
2009-01-28 04:15:00,0.52815,0.529,0.52815,0.52895,154000000.0
2009-01-28 04:20:00,0.529,0.529,0.52855,0.52895,132400000.0
2009-01-28 04:25:00,0.52885,0.52945,0.52855,0.5292,196200000.0
2009-01-28 04:30:00,0.5292,0.5304,0.5292,0.5295,216400000.0
2009-01-28 04:35:00,0.5295,0.52955,0.529,0.529,250400000.0
2009-01-28 04:40:00,0.529,0.5293,0.5281,0.5291,76800000.0
2009-01-28 04:45:00,0.529,0.529,0.52785,0.52885,158600000.0
2009-01-28 04:50:00,0.52867,0.52975,0.52848,0.5292,157800000.0
2009-01-28 04:55:00,0.5292,0.5296,0.52879,0.52879,160200001.0
2009-01-28 05:00:00,0.5296,0.5296,0.529,0.52915,108800000.0
2009-01-28 05:05:00,0.5292,0.5292,0.5288,0.5288,82400000.0
2009-01-28 05:10:00,0.52875,0.52875,0.52825,0.5283,90200000.0
2009-01-28 05:15:00,0.5283,0.52955,0.5283,0.52955,75800000.0
2009-01-28 05:20:00,0.52955,0.52975,0.52875,0.5289,266800000.0
2009-01-28 05:25:00,0.52915,0.5295,0.5288,0.5295,94600000.0
2009-01-28 05:30:00,0.52945,0.5299,0.5292,0.52975,124800000.0
2009-01-28 05:35:00,0.52975,0.5308,0.52925,0.53,339800000.0
2009-01-28 05:40:00,0.52995,0.53015,0.52955,0.52975,110800000.0
2009-01-28 05:45:00,0.52975,0.53015,0.52915,0.53005,241000001.0
2009-01-28 05:50:00,0.52995,0.53015,0.52949,0.53015,86200000.0
2009-01-28 05:55:00,0.53,0.53,0.5292,0.52945,82800000.0
2009-01-28 06:00:00,0.52945,0.53,0.5292,0.52945,76000000.0
2009-01-28 06:05:00,0.52955,0.52977,0.52894,0.52904,159799998.0
2009-01-28 06:10:00,0.5291,0.52935,0.529,0.52905,173600000.0
2009-01-28 06:15:00,0.529,0.52965,0.529,0.5292,35600000.0
2009-01-28 06:20:00,0.5291,0.5303,0.52889,0.52975,70800000.0
2009-01-28 06:25:00,0.52955,0.52955,0.52945,0.52945,58600000.0
2009-01-28 06:30:00,0.52945,0.5305,0.52945,0.53045,143400000.0
2009-01-28 06:35:00,0.5305,0.5305,0.5302,0.53025,105000002.0
2009-01-28 06:40:00,0.52975,0.5302,0.52975,0.53,73600000.0
2009-01-28 06:45:00,0.52985,0.5301,0.52955,0.5298,132600001.0
2009-01-28 06:50:00,0.5298,0.53005,0.52942,0.52946,253200000.0
2009-01-28 06:55:00,0.53,0.5302,0.5297,0.5301,150800000.0
2009-01-28 07:00:00,0.53,0.53,0.52925,0.52971,196000000.0
2009-01-28 07:05:00,0.5297,0.52975,0.529,0.52965,195200000.0
2009-01-28 07:10:00,0.5298,0.5298,0.52965,0.52975,87000000.0
2009-01-28 07:15:00,0.52975,0.52995,0.52934,0.52962,54800000.0
2009-01-28 07:20:00,0.52987,0.5302,0.52961,0.5302,95200001.0
2009-01-28 07:25:00,0.5302,0.53025,0.52962,0.52968,60000000.0
2009-01-28 07:30:00,0.5301,0.5302,0.52937,0.52987,128400000.0
2009-01-28 07:35:00,0.5301,0.53035,0.52976,0.5303,94600000.0
2009-01-28 07:40:00,0.5303,0.53035,0.5302,0.5302,94200000.0
2009-01-28 07:45:00,0.5301,0.5301,0.5295,0.53005,71000000.0
2009-01-28 07:50:00,0.5299,0.53035,0.52972,0.52996,148400000.0
2009-01-28 07:55:00,0.52986,0.5303,0.52975,0.5301,51600000.0
2009-01-28 08:00:00,0.53035,0.5307,0.52941,0.53045,113000000.0
2009-01-28 08:05:00,0.53045,0.53065,0.52991,0.53055,72400000.0
2009-01-28 08:10:00,0.5305,0.5305,0.52995,0.5303,227200000.0
2009-01-28 08:15:00,0.5303,0.5307,0.52995,0.53025,300600001.0
2009-01-28 08:20:00,0.53025,0.5303,0.52988,0.5301,181400000.0
2009-01-28 08:25:00,0.53005,0.5304,0.52985,0.53035,132600000.0
2009-01-28 08:30:00,0.53035,0.5311,0.53015,0.5306,59400000.0
2009-01-28 08:35:00,0.5307,0.53095,0.5302,0.5304,54200000.0
2009-01-28 08:40:00,0.5305,0.53075,0.5305,0.5305,41800000.0
2009-01-28 08:45:00,0.5304,0.5304,0.52989,0.5304,98200001.0
2009-01-28 08:50:00,0.5303,0.5305,0.52962,0.5303,76000000.0
2009-01-28 08:55:00,0.53025,0.531,0.52993,0.5309,202600000.0
2009-01-28 09:00:00,0.53085,0.5314,0.5306,0.5312,330600001.0
2009-01-28 09:05:00,0.5312,0.5317,0.5309,0.5311,354600000.0
2009-01-28 09:10:00,0.5311,0.53115,0.5286,0.5289,428600001.0
2009-01-28 09:15:00,0.52905,0.5292,0.5272,0.5277,577400000.0
2009-01-28 09:20:00,0.5277,0.52845,0.52715,0.5283,343600000.0
2009-01-28 09:25:00,0.5283,0.5291,0.52795,0.5286,197000000.0
2009-01-28 09:30:00,0.5286,0.5287,0.52765,0.5279,343600000.0
2009-01-28 09:35:00,0.52795,0.52795,0.52755,0.52765,168200000.0
2009-01-28 09:40:00,0.52775,0.5288,0.52775,0.5287,200400000.0
2009-01-28 09:45:00,0.5288,0.529,0.5284,0.5286,288000000.0
2009-01-28 09:50:00,0.5286,0.52895,0.52845,0.5289,328800000.0
2009-01-28 09:55:00,0.5289,0.52975,0.5289,0.5292,217800000.0
2009-01-28 10:00:00,0.52935,0.5308,0.52895,0.52965,432999999.0
2009-01-28 10:05:00,0.5296,0.5297,0.52875,0.52965,496000000.0
2009-01-28 10:10:00,0.52965,0.53015,0.52935,0.5297,334800000.0
2009-01-28 10:15:00,0.5298,0.5299,0.52795,0.528,365800000.0
2009-01-28 10:20:00,0.52805,0.52875,0.52765,0.52805,631600000.0
2009-01-28 10:25:00,0.52805,0.52855,0.52745,0.52745,637800000.0
2009-01-28 10:30:00,0.52755,0.5277,0.5272,0.52755,384800001.0
2009-01-28 10:35:00,0.52755,0.5293,0.52755,0.529,292400000.0
2009-01-28 10:40:00,0.52905,0.52935,0.528,0.528,799200000.0
2009-01-28 10:45:00,0.52805,0.5285,0.528,0.5285,167400000.0
2009-01-28 10:50:00,0.5285,0.5289,0.52805,0.52805,239200000.0
2009-01-28 10:55:00,0.5281,0.52825,0.52805,0.5281,427600000.0
2009-01-28 11:00:00,0.5282,0.52875,0.52805,0.52845,511400000.0
2009-01-28 11:05:00,0.52845,0.5287,0.5278,0.5281,524000000.0
2009-01-28 11:10:00,0.5281,0.52855,0.52785,0.52795,805200000.0
2009-01-28 11:15:00,0.52795,0.52795,0.52675,0.52755,414999997.0
2009-01-28 11:20:00,0.52755,0.5276,0.527,0.52735,394200000.0
2009-01-28 11:25:00,0.52745,0.5277,0.52685,0.527,573600007.0
2009-01-28 11:30:00,0.5271,0.528,0.5271,0.5277,704400000.0
2009-01-28 11:35:00,0.5277,0.5281,0.52715,0.5279,286600000.0
2009-01-28 11:40:00,0.5279,0.52815,0.52745,0.52755,191000000.0
2009-01-28 11:45:00,0.52755,0.5278,0.52735,0.52765,547400000.0
2009-01-28 11:50:00,0.52765,0.52795,0.5274,0.52755,365800000.0
2009-01-28 11:55:00,0.5276,0.52845,0.5274,0.5281,705600000.0
2009-01-28 12:00:00,0.52825,0.5288,0.52765,0.52835,584000002.0
2009-01-28 12:05:00,0.52835,0.52895,0.52815,0.52825,758800000.0
2009-01-28 12:10:00,0.52825,0.5283,0.5272,0.5276,395700000.0
2009-01-28 12:15:00,0.52755,0.528,0.5263,0.5263,559199998.0
2009-01-28 12:20:00,0.5263,0.52725,0.5262,0.52635,1074600000.0
2009-01-28 12:25:00,0.52635,0.52665,0.526,0.5263,227200000.0
2009-01-28 12:30:00,0.5263,0.5267,0.52525,0.5258,346800000.0
2009-01-28 12:35:00,0.52595,0.52615,0.5251,0.52575,562600000.0
2009-01-28 12:40:00,0.52585,0.5261,0.5253,0.52605,401400000.0
2009-01-28 12:45:00,0.52605,0.52625,0.52561,0.5261,128200000.0
2009-01-28 12:50:00,0.5261,0.5269,0.526,0.52675,226000000.0
2009-01-28 12:55:00,0.52685,0.52715,0.5264,0.5268,381600000.0
2009-01-28 13:00:00,0.52675,0.52725,0.5267,0.5269,363400000.0
2009-01-28 13:05:00,0.5269,0.528,0.5267,0.5276,1137800001.0
2009-01-28 13:10:00,0.5276,0.528,0.52715,0.5275,452600000.0
2009-01-28 13:15:00,0.52755,0.52785,0.52735,0.52745,125200000.0
2009-01-28 13:20:00,0.52755,0.52775,0.52711,0.52755,38800000.0
2009-01-28 13:25:00,0.52755,0.52766,0.52708,0.52751,93800000.0
2009-01-28 13:30:00,0.52745,0.5278,0.52745,0.52755,95200000.0
2009-01-28 13:35:00,0.5277,0.5289,0.52765,0.5289,148600000.0
2009-01-28 13:40:00,0.529,0.52935,0.52865,0.5291,220600000.0
2009-01-28 13:45:00,0.5292,0.53025,0.5291,0.53015,291600000.0
2009-01-28 13:50:00,0.53015,0.5302,0.5292,0.53005,222600000.0
2009-01-28 13:55:00,0.52995,0.53045,0.52975,0.53015,199200000.0
2009-01-28 14:00:00,0.53015,0.5305,0.53005,0.5301,195400000.0
2009-01-28 14:05:00,0.53005,0.5301,0.52995,0.53005,62600000.0
2009-01-28 14:10:00,0.52971,0.53005,0.52915,0.52945,209000000.0
2009-01-28 14:15:00,0.52945,0.52985,0.52905,0.52915,352600000.0
2009-01-28 14:20:00,0.52905,0.52975,0.52905,0.52945,234400001.0
2009-01-28 14:25:00,0.52945,0.52945,0.5291,0.5291,108600000.0
2009-01-28 14:30:00,0.5291,0.5297,0.5291,0.52965,176000000.0
2009-01-28 14:35:00,0.52965,0.52985,0.52945,0.52965,1115600000.0
2009-01-28 14:40:00,0.5297,0.5301,0.52904,0.5296,720600000.0
2009-01-28 14:45:00,0.5296,0.5314,0.5296,0.5307,366400000.0
2009-01-28 14:50:00,0.53065,0.53145,0.5304,0.53145,303800000.0
2009-01-28 14:55:00,0.53145,0.53145,0.52955,0.5301,239800000.0
2009-01-28 15:00:00,0.5302,0.5302,0.5294,0.52985,584399997.0
2009-01-28 15:05:00,0.5299,0.5306,0.5295,0.53035,356200000.0
2009-01-28 15:10:00,0.53035,0.53075,0.5295,0.5295,421600000.0
2009-01-28 15:15:00,0.52955,0.53025,0.52945,0.52995,355800000.0
2009-01-28 15:20:00,0.52995,0.5317,0.52995,0.5317,650599999.0
2009-01-28 15:25:00,0.5317,0.532,0.53125,0.5314,453200000.0
2009-01-28 15:30:00,0.53145,0.5322,0.53145,0.53215,402399999.0
2009-01-28 15:35:00,0.53215,0.5326,0.53195,0.53225,444000000.0
2009-01-28 15:40:00,0.53225,0.533,0.53225,0.53255,327800002.0
2009-01-28 15:45:00,0.53255,0.53255,0.5319,0.53205,542000000.0
2009-01-28 15:50:00,0.53205,0.53205,0.5312,0.53145,270400000.0
2009-01-28 15:55:00,0.53145,0.53255,0.53135,0.5318,473400000.0
2009-01-28 16:00:00,0.5318,0.53225,0.53155,0.53215,102000000.0
2009-01-28 16:05:00,0.5321,0.5321,0.53155,0.532,248200000.0
2009-01-28 16:10:00,0.532,0.53325,0.53125,0.5321,570400000.0
2009-01-28 16:15:00,0.5322,0.5322,0.5307,0.5312,379400000.0
2009-01-28 16:20:00,0.5312,0.5315,0.53105,0.53145,302600000.0
2009-01-28 16:25:00,0.53145,0.5316,0.53045,0.53155,645400000.0
2009-01-28 16:30:00,0.53155,0.5325,0.53125,0.53215,931100001.0
2009-01-28 16:35:00,0.5322,0.5335,0.532,0.53245,1198999999.0
2009-01-28 16:40:00,0.5324,0.533,0.53165,0.53175,618400000.0
2009-01-28 16:45:00,0.53175,0.53185,0.531,0.531,319400000.0
2009-01-28 16:50:00,0.531,0.53195,0.531,0.53155,592800000.0
2009-01-28 16:55:00,0.53155,0.53155,0.53035,0.5305,387600000.0
2009-01-28 17:00:00,0.53045,0.5316,0.53025,0.5309,252400000.0
2009-01-28 17:05:00,0.5309,0.5321,0.5302,0.5317,510600000.0
2009-01-28 17:10:00,0.5319,0.5326,0.5314,0.53225,1078000001.0
2009-01-28 17:15:00,0.53225,0.533,0.5321,0.53275,940800000.0
2009-01-28 17:20:00,0.53285,0.5332,0.53265,0.53295,1121800004.0
2009-01-28 17:25:00,0.5329,0.53295,0.5325,0.53265,242000001.0
2009-01-28 17:30:00,0.5326,0.53405,0.53245,0.53405,652000000.0
2009-01-28 17:35:00,0.53425,0.53505,0.53365,0.53385,828400000.0
2009-01-28 17:40:00,0.5338,0.5347,0.53355,0.53395,739600000.0
2009-01-28 17:45:00,0.5339,0.53445,0.5339,0.53425,515400000.0
2009-01-28 17:50:00,0.53425,0.5345,0.53375,0.53445,553200000.0
2009-01-28 17:55:00,0.5344,0.53475,0.5339,0.5344,605400002.0
2009-01-28 18:00:00,0.5345,0.5347,0.5339,0.53445,428600000.0
2009-01-28 18:05:00,0.53445,0.53455,0.5339,0.53415,551800000.0
2009-01-28 18:10:00,0.53415,0.53515,0.53395,0.53445,789800000.0
2009-01-28 18:15:00,0.53445,0.5351,0.53405,0.5342,858199999.0
2009-01-28 18:20:00,0.53415,0.5346,0.53413,0.5346,304000000.0
2009-01-28 18:25:00,0.53455,0.53515,0.53455,0.5351,279700000.0
2009-01-28 18:30:00,0.53515,0.53515,0.53365,0.53385,291800000.0
2009-01-28 18:35:00,0.53385,0.53415,0.53347,0.53395,281400000.0
2009-01-28 18:40:00,0.53395,0.5344,0.5339,0.53415,352000000.0
2009-01-28 18:45:00,0.53415,0.53445,0.5338,0.53425,190000000.0
2009-01-28 18:50:00,0.53425,0.53445,0.53355,0.53375,259000000.0
2009-01-28 18:55:00,0.53365,0.53435,0.5335,0.53425,217000000.0
2009-01-28 19:00:00,0.5342,0.53495,0.5342,0.53445,90400000.0
2009-01-28 19:05:00,0.5347,0.5347,0.53405,0.53405,128000000.0
2009-01-28 19:10:00,0.53397,0.53485,0.5337,0.53425,198000000.0
2009-01-28 19:15:00,0.53435,0.53473,0.53405,0.5343,54900000.0
2009-01-28 19:20:00,0.53465,0.53475,0.5345,0.5347,70200000.0
2009-01-28 19:25:00,0.5347,0.53485,0.53385,0.5347,50800000.0
2009-01-28 19:30:00,0.5347,0.5349,0.5347,0.5349,74400000.0
2009-01-28 19:35:00,0.5348,0.53495,0.53418,0.5348,100600000.0
2009-01-28 19:40:00,0.53475,0.53485,0.53391,0.5347,149600000.0
2009-01-28 19:45:00,0.53409,0.53495,0.53409,0.5347,133000000.0
2009-01-28 19:50:00,0.5349,0.5352,0.5343,0.53434,155200000.0
2009-01-28 19:55:00,0.5348,0.53495,0.53413,0.53475,75400000.0
2009-01-28 20:00:00,0.53475,0.53475,0.53405,0.53425,132600000.0
2009-01-28 20:05:00,0.53425,0.5343,0.5337,0.53385,178000000.0
2009-01-28 20:10:00,0.53395,0.53435,0.53375,0.53415,193000000.0
2009-01-28 20:15:00,0.53387,0.53445,0.5336,0.5341,215200000.0
2009-01-28 20:20:00,0.5343,0.53435,0.53345,0.5339,223600000.0
2009-01-28 20:25:00,0.534,0.534,0.53325,0.53365,89400000.0
2009-01-28 20:30:00,0.5339,0.5342,0.5339,0.5341,37400000.0
2009-01-28 20:35:00,0.53405,0.53425,0.53405,0.53425,38200000.0
2009-01-28 20:40:00,0.5346,0.5346,0.53405,0.53455,90000000.0
2009-01-28 20:45:00,0.53455,0.53485,0.5342,0.53485,252999999.0
2009-01-28 20:50:00,0.53485,0.5364,0.53485,0.5363,364400000.0
2009-01-28 20:55:00,0.53625,0.53625,0.5348,0.5354,382800000.0
2009-01-28 21:00:00,0.5354,0.5373,0.53525,0.53625,775000002.0
2009-01-28 21:05:00,0.5361,0.53635,0.535,0.53605,217600000.0
2009-01-28 21:10:00,0.53605,0.5361,0.5347,0.53545,155400000.0
2009-01-28 21:15:00,0.5356,0.5359,0.5339,0.5357,374500000.0
2009-01-28 21:20:00,0.5358,0.5362,0.5323,0.5332,566100000.0
2009-01-28 21:25:00,0.5332,0.5334,0.53115,0.53165,326800000.0
2009-01-28 21:30:00,0.53165,0.53215,0.529,0.53215,388800000.0
2009-01-28 21:35:00,0.53145,0.53245,0.52925,0.53105,465900000.0
2009-01-28 21:40:00,0.53105,0.5321,0.5302,0.5302,177700000.0
2009-01-28 21:45:00,0.53035,0.5308,0.5299,0.5306,137100000.0
2009-01-28 21:50:00,0.5306,0.5311,0.5283,0.52855,97800000.0
2009-01-28 21:55:00,0.5287,0.5305,0.5287,0.52985,142400000.0
2009-01-28 22:00:00,0.53015,0.53015,0.52425,0.52605,940200000.0
2009-01-28 22:05:00,0.52605,0.5269,0.5241,0.5248,628400000.0
2009-01-28 22:10:00,0.5248,0.5248,0.52105,0.5218,765200000.0
2009-01-28 22:15:00,0.5217,0.52205,0.5188,0.5197,728400000.0
2009-01-28 22:20:00,0.5198,0.5227,0.51955,0.52265,711000000.0
2009-01-28 22:25:00,0.52265,0.5229,0.5187,0.5191,500900000.0
2009-01-28 22:30:00,0.5191,0.52135,0.51845,0.52135,423800000.0
2009-01-28 22:35:00,0.52125,0.5224,0.52105,0.5221,433200000.0
2009-01-28 22:40:00,0.5221,0.52295,0.52165,0.52295,246400000.0
2009-01-28 22:45:00,0.52305,0.52365,0.5226,0.52295,237600000.0
2009-01-28 22:50:00,0.52295,0.523,0.5218,0.52235,227200000.0
2009-01-28 22:55:00,0.52197,0.5225,0.52169,0.52169,147400000.0
2009-01-28 23:00:00,0.52255,0.5234,0.52255,0.5232,90900000.0
2009-01-28 23:05:00,0.5235,0.5238,0.5229,0.5238,49800000.0
2009-01-28 23:10:00,0.52375,0.52395,0.52335,0.5239,152800000.0
2009-01-28 23:15:00,0.52395,0.52405,0.52285,0.52315,169600000.0
2009-01-28 23:20:00,0.52325,0.52405,0.52325,0.52375,141600000.0
2009-01-28 23:25:00,0.52405,0.5241,0.52315,0.5233,229600000.0
2009-01-28 23:30:00,0.5234,0.52475,0.5232,0.52455,150400000.0
2009-01-28 23:35:00,0.52455,0.52462,0.52406,0.52424,109000000.0
2009-01-28 23:40:00,0.5249,0.52535,0.5242,0.5246,104800000.0
2009-01-28 23:45:00,0.5245,0.5246,0.52335,0.5241,193800000.0
2009-01-28 23:50:00,0.5241,0.52435,0.52315,0.5243,74600000.0
2009-01-28 23:55:00,0.5242,0.52455,0.52405,0.52405,172600000.0
2009-01-29 00:00:00,0.5241,0.5242,0.5236,0.5238,86600000.0
2009-01-29 00:05:00,0.5236,0.525,0.5236,0.5247,217600000.0
2009-01-29 00:10:00,0.5247,0.5251,0.5241,0.5251,170400000.0
2009-01-29 00:15:00,0.5251,0.5251,0.5242,0.5243,59400000.0
2009-01-29 00:20:00,0.5242,0.52495,0.5242,0.52455,150800001.0
2009-01-29 00:25:00,0.525,0.5255,0.525,0.525,118200000.0
2009-01-29 00:30:00,0.5251,0.5251,0.52374,0.52374,242000000.0
2009-01-29 00:35:00,0.5243,0.5248,0.52381,0.524,350000007.0
2009-01-29 00:40:00,0.5242,0.52445,0.52367,0.52398,97400000.0
2009-01-29 00:45:00,0.52475,0.5249,0.5239,0.5245,96000000.0
2009-01-29 00:50:00,0.5246,0.5253,0.524,0.5241,183800000.0
2009-01-29 00:55:00,0.52415,0.52505,0.52415,0.5246,213400000.0
2009-01-29 01:00:00,0.52455,0.52485,0.5241,0.5246,109400000.0
2009-01-29 01:05:00,0.52475,0.5249,0.5241,0.52485,95400000.0
2009-01-29 01:10:00,0.525,0.52545,0.5248,0.52545,312999992.0
2009-01-29 01:15:00,0.5254,0.52545,0.5249,0.525,317999998.0
2009-01-29 01:20:00,0.525,0.5251,0.52415,0.52415,494600005.0
2009-01-29 01:25:00,0.52415,0.52425,0.52285,0.5235,1031199997.0
2009-01-29 01:30:00,0.5235,0.5235,0.52245,0.5226,295800001.0
2009-01-29 01:35:00,0.52255,0.5228,0.52115,0.52115,367399996.0
2009-01-29 01:40:00,0.52125,0.52185,0.5209,0.52185,667400005.0
2009-01-29 01:45:00,0.5217,0.5221,0.5209,0.52135,596600006.0
2009-01-29 01:50:00,0.52145,0.5222,0.52145,0.5222,154600000.0
2009-01-29 01:55:00,0.5222,0.5222,0.522,0.5221,112599999.0
2009-01-29 02:00:00,0.5221,0.5223,0.52162,0.5219,140600000.0
2009-01-29 02:05:00,0.5219,0.5222,0.5212,0.52155,825400000.0
2009-01-29 02:10:00,0.5217,0.52172,0.5212,0.52153,192600000.0
2009-01-29 02:15:00,0.52133,0.52225,0.52119,0.52225,174400000.0
2009-01-29 02:20:00,0.52245,0.52245,0.52175,0.5221,442600001.0
2009-01-29 02:25:00,0.52225,0.5228,0.5218,0.52245,904399999.0
2009-01-29 02:30:00,0.52245,0.52275,0.5224,0.5226,657999999.0
2009-01-29 02:35:00,0.52255,0.5227,0.5209,0.5209,632200005.0
2009-01-29 02:40:00,0.521,0.521,0.51995,0.52035,768100013.0
2009-01-29 02:45:00,0.52035,0.521,0.5202,0.5203,581600006.0
2009-01-29 02:50:00,0.5203,0.5203,0.5196,0.5198,424200000.0
2009-01-29 02:55:00,0.5198,0.5204,0.5194,0.5195,255199999.0
2009-01-29 03:00:00,0.5195,0.51995,0.5191,0.51995,254600001.0
2009-01-29 03:05:00,0.52,0.5209,0.5198,0.52065,571800005.0
2009-01-29 03:10:00,0.52065,0.5208,0.52005,0.52025,722199999.0
2009-01-29 03:15:00,0.5202,0.52055,0.5202,0.52045,113000000.0
2009-01-29 03:20:00,0.52025,0.52055,0.5202,0.5203,125200000.0
2009-01-29 03:25:00,0.5204,0.52075,0.52008,0.52075,35400000.0
2009-01-29 03:30:00,0.52041,0.5209,0.52015,0.52041,225000000.0
2009-01-29 03:35:00,0.5208,0.521,0.52035,0.521,163200000.0
2009-01-29 03:40:00,0.521,0.5214,0.52085,0.52125,36000000.0
2009-01-29 03:45:00,0.52135,0.52215,0.521,0.522,431200000.0
2009-01-29 03:50:00,0.5221,0.52225,0.5217,0.5222,219600000.0
2009-01-29 03:55:00,0.52165,0.52185,0.5211,0.52177,55600000.0
2009-01-29 04:00:00,0.52175,0.52175,0.52085,0.52085,158400000.0
2009-01-29 04:05:00,0.5208,0.52105,0.52025,0.52055,211800000.0
2009-01-29 04:10:00,0.5205,0.5207,0.52015,0.52055,184399999.0
2009-01-29 04:15:00,0.52004,0.5208,0.52004,0.5203,302800000.0
2009-01-29 04:20:00,0.52025,0.52025,0.5197,0.5198,222600000.0
2009-01-29 04:25:00,0.51975,0.51995,0.5185,0.5189,274200000.0
2009-01-29 04:30:00,0.51905,0.5196,0.51905,0.5196,122600000.0
2009-01-29 04:35:00,0.5196,0.5197,0.51925,0.51925,286800000.0
2009-01-29 04:40:00,0.51925,0.52015,0.51925,0.5193,186200000.0
2009-01-29 04:45:00,0.5193,0.5202,0.5193,0.52015,222800002.0
2009-01-29 04:50:00,0.52015,0.52125,0.52015,0.52125,230000000.0
2009-01-29 04:55:00,0.52125,0.52125,0.52025,0.52035,195600000.0
2009-01-29 05:00:00,0.52045,0.5206,0.5201,0.52025,195200000.0
2009-01-29 05:05:00,0.5203,0.52115,0.5203,0.5208,198600000.0
2009-01-29 05:10:00,0.52055,0.5209,0.52045,0.52055,137200000.0
2009-01-29 05:15:00,0.52001,0.52055,0.51994,0.52055,98800000.0
2009-01-29 05:20:00,0.52055,0.521,0.51996,0.521,170400000.0
2009-01-29 05:25:00,0.52053,0.52095,0.52046,0.5208,98400000.0
2009-01-29 05:30:00,0.52075,0.5209,0.52017,0.5209,100600000.0
2009-01-29 05:35:00,0.52095,0.52095,0.52055,0.52075,135800000.0
2009-01-29 05:40:00,0.52055,0.5208,0.52001,0.5208,103600000.0
2009-01-29 05:45:00,0.52038,0.52105,0.52025,0.52083,160400000.0
2009-01-29 05:50:00,0.521,0.521,0.5202,0.521,108200000.0
2009-01-29 05:55:00,0.52105,0.52105,0.51875,0.5195,476400000.0
2009-01-29 06:00:00,0.5195,0.5195,0.5185,0.5188,414200000.0
2009-01-29 06:05:00,0.51875,0.51925,0.51815,0.51815,353400000.0
2009-01-29 06:10:00,0.5181,0.5181,0.51425,0.5168,729600000.0
2009-01-29 06:15:00,0.5168,0.51815,0.51625,0.51675,463200000.0
2009-01-29 06:20:00,0.5169,0.5174,0.5168,0.5171,217600000.0
2009-01-29 06:25:00,0.5171,0.51835,0.5171,0.51825,206000000.0
2009-01-29 06:30:00,0.51825,0.5183,0.5176,0.5181,124400000.0
2009-01-29 06:35:00,0.5181,0.51835,0.51715,0.51745,174600000.0
2009-01-29 06:40:00,0.51745,0.518,0.5172,0.51745,170200000.0
2009-01-29 06:45:00,0.51745,0.51845,0.51745,0.51815,349800000.0
2009-01-29 06:50:00,0.51815,0.51841,0.518,0.51815,199000000.0
2009-01-29 06:55:00,0.51825,0.5183,0.51795,0.5182,109400000.0
2009-01-29 07:00:00,0.51815,0.51815,0.51725,0.5176,112200000.0
2009-01-29 07:05:00,0.5175,0.5181,0.5175,0.5178,228400000.0
2009-01-29 07:10:00,0.518,0.51815,0.51705,0.51725,354999999.0
2009-01-29 07:15:00,0.51745,0.51785,0.51715,0.5174,128400000.0
2009-01-29 07:20:00,0.51735,0.51745,0.51715,0.5173,153400000.0
2009-01-29 07:25:00,0.51735,0.51745,0.5172,0.51745,52400000.0
2009-01-29 07:30:00,0.51745,0.5176,0.5165,0.5165,251800000.0
2009-01-29 07:35:00,0.51645,0.5166,0.51585,0.5164,313000000.0
2009-01-29 07:40:00,0.5164,0.5172,0.51592,0.5165,324600000.0
2009-01-29 07:45:00,0.5165,0.51685,0.5163,0.51685,144000000.0
2009-01-29 07:50:00,0.5168,0.5169,0.51585,0.5161,356400000.0
2009-01-29 07:55:00,0.51615,0.5165,0.51595,0.51635,204000000.0
2009-01-29 08:00:00,0.5163,0.51635,0.51525,0.5158,260200000.0
2009-01-29 08:05:00,0.5158,0.516,0.5145,0.51455,236800000.0
2009-01-29 08:10:00,0.5146,0.5153,0.5146,0.51495,327400000.0
2009-01-29 08:15:00,0.5149,0.51565,0.5149,0.51515,239800000.0
2009-01-29 08:20:00,0.51535,0.5163,0.51515,0.51605,389400000.0
2009-01-29 08:25:00,0.5161,0.5164,0.5154,0.51575,175000000.0
2009-01-29 08:30:00,0.51595,0.5175,0.51565,0.5168,198400000.0
2009-01-29 08:35:00,0.51675,0.51735,0.5167,0.51725,288800000.0
2009-01-29 08:40:00,0.51725,0.5175,0.51665,0.51675,268000000.0
2009-01-29 08:45:00,0.51675,0.517,0.5163,0.51665,343600000.0
2009-01-29 08:50:00,0.5168,0.51685,0.5158,0.516,392000000.0
2009-01-29 08:55:00,0.516,0.51605,0.51455,0.51455,477800000.0
2009-01-29 09:00:00,0.51455,0.5157,0.51295,0.514,896400000.0
2009-01-29 09:05:00,0.51395,0.51415,0.51295,0.5136,1028000001.0
2009-01-29 09:10:00,0.5136,0.51395,0.5132,0.5138,713800000.0
2009-01-29 09:15:00,0.5138,0.5144,0.51355,0.51435,654400000.0
2009-01-29 09:20:00,0.5144,0.5147,0.5137,0.51465,942000000.0
2009-01-29 09:25:00,0.51465,0.515,0.5144,0.51445,658200000.0
2009-01-29 09:30:00,0.51445,0.5149,0.5141,0.5148,529800000.0
2009-01-29 09:35:00,0.51475,0.51515,0.51475,0.515,212400000.0
2009-01-29 09:40:00,0.515,0.5156,0.5148,0.5156,296200000.0
2009-01-29 09:45:00,0.5156,0.5159,0.51525,0.5158,136000000.0
2009-01-29 09:50:00,0.5158,0.5161,0.5157,0.5158,251600000.0
2009-01-29 09:55:00,0.51585,0.5159,0.51535,0.51555,1051600001.0
2009-01-29 10:00:00,0.51555,0.516,0.51505,0.51555,553800000.0
2009-01-29 10:05:00,0.51555,0.51595,0.5137,0.51395,1062800002.0
2009-01-29 10:10:00,0.51395,0.5141,0.5132,0.51355,510699999.0
2009-01-29 10:15:00,0.51355,0.51435,0.51345,0.5141,363200000.0
2009-01-29 10:20:00,0.51405,0.51515,0.51405,0.51515,393800000.0
2009-01-29 10:25:00,0.51515,0.5153,0.51455,0.51465,220200000.0
2009-01-29 10:30:00,0.51465,0.515,0.51455,0.5146,210600000.0
2009-01-29 10:35:00,0.5146,0.51495,0.5145,0.5147,145800000.0
2009-01-29 10:40:00,0.5147,0.51505,0.51455,0.5147,369200000.0
2009-01-29 10:45:00,0.5147,0.51475,0.5144,0.51445,305000000.0
2009-01-29 10:50:00,0.51445,0.5145,0.51305,0.51375,812600000.0
2009-01-29 10:55:00,0.51375,0.51465,0.5135,0.51435,316900000.0
2009-01-29 11:00:00,0.51435,0.51465,0.5143,0.5146,84000000.0
2009-01-29 11:05:00,0.5148,0.51515,0.5144,0.51475,224000000.0
2009-01-29 11:10:00,0.51435,0.51485,0.5131,0.5132,434200000.0
2009-01-29 11:15:00,0.5133,0.5137,0.5133,0.5137,143200000.0
2009-01-29 11:20:00,0.5137,0.51475,0.5133,0.5139,526400000.0
2009-01-29 11:25:00,0.514,0.514,0.5138,0.514,228600000.0
2009-01-29 11:30:00,0.5141,0.5141,0.51275,0.5128,314200000.0
2009-01-29 11:35:00,0.5128,0.51375,0.5127,0.5135,315000000.0
2009-01-29 11:40:00,0.5137,0.5144,0.5137,0.51405,367600000.0
2009-01-29 11:45:00,0.514,0.5141,0.51365,0.51405,464000001.0
2009-01-29 11:50:00,0.5139,0.51425,0.51375,0.51425,246600000.0
2009-01-29 11:55:00,0.5143,0.5144,0.514,0.51425,94000000.0
2009-01-29 12:00:00,0.51425,0.5153,0.51425,0.5153,122600000.0
2009-01-29 12:05:00,0.5153,0.5157,0.51425,0.5148,597000000.0
2009-01-29 12:10:00,0.5148,0.5148,0.51385,0.51425,243600000.0
2009-01-29 12:15:00,0.51415,0.5148,0.5138,0.5148,471200000.0
2009-01-29 12:20:00,0.5148,0.5153,0.5143,0.5151,333800000.0
2009-01-29 12:25:00,0.5151,0.51555,0.515,0.5153,627600003.0
2009-01-29 12:30:00,0.5153,0.51535,0.5147,0.51495,954000002.0
2009-01-29 12:35:00,0.5151,0.51585,0.51495,0.51585,372599999.0
2009-01-29 12:40:00,0.51585,0.51625,0.51545,0.51565,539800000.0
2009-01-29 12:45:00,0.51565,0.5165,0.51545,0.51615,745199999.0
2009-01-29 12:50:00,0.51625,0.5172,0.5161,0.5165,588500000.0
2009-01-29 12:55:00,0.5165,0.5172,0.5165,0.5169,905999999.0
2009-01-29 13:00:00,0.51705,0.51825,0.51705,0.51795,1012400004.0
2009-01-29 13:05:00,0.51795,0.5182,0.5173,0.5182,720199998.0
2009-01-29 13:10:00,0.5182,0.5184,0.5175,0.518,409400001.0
2009-01-29 13:15:00,0.5181,0.51965,0.51795,0.5191,786200000.0
2009-01-29 13:20:00,0.51925,0.51975,0.51895,0.5196,777599999.0
2009-01-29 13:25:00,0.5196,0.5196,0.51895,0.51915,586800001.0
2009-01-29 13:30:00,0.51915,0.51925,0.51905,0.51915,288600000.0
2009-01-29 13:35:00,0.5191,0.51945,0.5187,0.5187,128000000.0
2009-01-29 13:40:00,0.5187,0.5198,0.51865,0.5195,531000001.0
2009-01-29 13:45:00,0.5195,0.5208,0.5194,0.52055,659600002.0
2009-01-29 13:50:00,0.52055,0.52105,0.52005,0.52055,391600000.0
2009-01-29 13:55:00,0.52055,0.5211,0.52025,0.52095,778800001.0
2009-01-29 14:00:00,0.52095,0.52095,0.52005,0.5207,575400000.0
2009-01-29 14:05:00,0.52075,0.5214,0.52045,0.52075,749599999.0
2009-01-29 14:10:00,0.52075,0.52075,0.51925,0.51985,397000000.0
2009-01-29 14:15:00,0.51985,0.5203,0.51935,0.52015,361800000.0
2009-01-29 14:20:00,0.52015,0.5202,0.5188,0.51905,583400000.0
2009-01-29 14:25:00,0.5191,0.5206,0.5188,0.5203,738399999.0
2009-01-29 14:30:00,0.52035,0.5215,0.51875,0.5197,1360800001.0
2009-01-29 14:35:00,0.5197,0.5206,0.5197,0.52025,111600000.0
2009-01-29 14:40:00,0.52025,0.52045,0.51891,0.51932,173400000.0
2009-01-29 14:45:00,0.51965,0.51965,0.5183,0.51885,276200000.0
2009-01-29 14:50:00,0.51895,0.5194,0.51845,0.519,357000000.0
2009-01-29 14:55:00,0.519,0.5194,0.519,0.519,204200000.0
2009-01-29 15:00:00,0.51905,0.51905,0.5186,0.5186,98400000.0
2009-01-29 15:05:00,0.5187,0.5189,0.51822,0.5189,107600000.0
2009-01-29 15:10:00,0.5189,0.519,0.5182,0.51825,299800000.0
2009-01-29 15:15:00,0.5182,0.5187,0.5182,0.5185,157600000.0
2009-01-29 15:20:00,0.5185,0.5192,0.5185,0.51885,89800000.0
2009-01-29 15:25:00,0.51885,0.5195,0.5187,0.51915,231800000.0
2009-01-29 15:30:00,0.5192,0.51925,0.51815,0.5186,402600000.0
2009-01-29 15:35:00,0.5186,0.51975,0.5186,0.5192,583300001.0
2009-01-29 15:40:00,0.5193,0.5202,0.5191,0.52015,560400004.0
2009-01-29 15:45:00,0.52015,0.52035,0.52005,0.52025,398199999.0
2009-01-29 15:50:00,0.52045,0.5208,0.51965,0.51995,768399999.0
2009-01-29 15:55:00,0.51995,0.5207,0.5199,0.5203,400500001.0
2009-01-29 16:00:00,0.52025,0.52035,0.51945,0.51995,1329800001.0
2009-01-29 16:05:00,0.51995,0.52245,0.5198,0.52115,1513800001.0
2009-01-29 16:10:00,0.52115,0.5214,0.52015,0.5204,796500000.0
2009-01-29 16:15:00,0.52035,0.52035,0.51945,0.51965,582600000.0
2009-01-29 16:20:00,0.51965,0.52005,0.5195,0.5199,451600000.0
2009-01-29 16:25:00,0.5199,0.52025,0.51945,0.52005,550200000.0
2009-01-29 16:30:00,0.52005,0.52015,0.5185,0.51905,1152799997.0
2009-01-29 16:35:00,0.51905,0.52015,0.51905,0.51955,723999999.0
2009-01-29 16:40:00,0.5196,0.5196,0.5187,0.5191,303200000.0
2009-01-29 16:45:00,0.5191,0.52,0.51905,0.52,782400000.0
2009-01-29 16:50:00,0.52,0.5206,0.5195,0.5199,1081600000.0
2009-01-29 16:55:00,0.51995,0.5202,0.51875,0.5196,705000000.0
2009-01-29 17:00:00,0.51945,0.51945,0.5172,0.5183,1112400000.0
2009-01-29 17:05:00,0.51825,0.5187,0.5181,0.51825,751600001.0
2009-01-29 17:10:00,0.51825,0.5186,0.51805,0.51835,867400001.0
2009-01-29 17:15:00,0.5184,0.5187,0.51745,0.5182,989599998.0
2009-01-29 17:20:00,0.51815,0.51815,0.5166,0.51685,739199999.0
2009-01-29 17:25:00,0.5168,0.5182,0.51675,0.51815,1447000000.0
2009-01-29 17:30:00,0.5182,0.5182,0.51745,0.51785,631400000.0
2009-01-29 17:35:00,0.51785,0.51835,0.5175,0.51835,320600000.0
2009-01-29 17:40:00,0.51825,0.51835,0.5175,0.51805,310600000.0
2009-01-29 17:45:00,0.51805,0.51825,0.51733,0.5178,631000000.0
2009-01-29 17:50:00,0.5178,0.51845,0.5178,0.51845,287000000.0
2009-01-29 17:55:00,0.51835,0.5186,0.5181,0.5183,567000000.0
2009-01-29 18:00:00,0.51825,0.5186,0.51725,0.51815,693800000.0
2009-01-29 18:05:00,0.51815,0.5185,0.51795,0.5184,477600000.0
2009-01-29 18:10:00,0.51825,0.51855,0.518,0.51835,764400000.0
2009-01-29 18:15:00,0.5184,0.5185,0.5179,0.51815,423600000.0
2009-01-29 18:20:00,0.5181,0.51855,0.518,0.518,251800000.0
2009-01-29 18:25:00,0.518,0.518,0.51735,0.51735,291200000.0
2009-01-29 18:30:00,0.5173,0.51755,0.5165,0.51715,519600000.0
2009-01-29 18:35:00,0.51715,0.5178,0.51715,0.51735,716800000.0
2009-01-29 18:40:00,0.51735,0.51765,0.51705,0.51745,1035399998.0
2009-01-29 18:45:00,0.51745,0.5175,0.5167,0.51675,1132000005.0
2009-01-29 18:50:00,0.51675,0.51675,0.5154,0.5154,678600000.0
2009-01-29 18:55:00,0.51545,0.5158,0.51525,0.5156,469400000.0
2009-01-29 19:00:00,0.5156,0.5157,0.51445,0.51495,421799999.0
2009-01-29 19:05:00,0.51495,0.5157,0.5149,0.51515,195400000.0
2009-01-29 19:10:00,0.51515,0.5159,0.51495,0.5155,216600000.0
2009-01-29 19:15:00,0.5155,0.51575,0.5154,0.51575,73600000.0
2009-01-29 19:20:00,0.51575,0.51595,0.51565,0.51565,190400000.0
2009-01-29 19:25:00,0.51539,0.5161,0.5152,0.516,155000000.0
2009-01-29 19:30:00,0.516,0.5163,0.51595,0.51625,92800000.0
2009-01-29 19:35:00,0.51635,0.5166,0.51595,0.5166,191400000.0
2009-01-29 19:40:00,0.5166,0.517,0.51584,0.51584,204000000.0
2009-01-29 19:45:00,0.5163,0.51645,0.51596,0.51637,104000000.0
2009-01-29 19:50:00,0.51645,0.51645,0.5158,0.51625,119600000.0
2009-01-29 19:55:00,0.5164,0.5167,0.5151,0.5155,203400000.0
2009-01-29 20:00:00,0.5155,0.5164,0.5155,0.5164,104200000.0
2009-01-29 20:05:00,0.5164,0.5169,0.515,0.51525,338000000.0
2009-01-29 20:10:00,0.51525,0.5156,0.51505,0.5154,119600000.0
2009-01-29 20:15:00,0.51535,0.516,0.5151,0.51518,149000000.0
2009-01-29 20:20:00,0.51565,0.51605,0.51565,0.51585,77000000.0
2009-01-29 20:25:00,0.51516,0.51615,0.51506,0.51513,102600000.0
2009-01-29 20:30:00,0.5156,0.5157,0.51509,0.5155,79600000.0
2009-01-29 20:35:00,0.5156,0.5156,0.51471,0.5155,130400000.0
2009-01-29 20:40:00,0.51545,0.51545,0.5152,0.5152,68200000.0
2009-01-29 20:45:00,0.5152,0.51535,0.51429,0.51442,321800000.0
2009-01-29 20:50:00,0.5152,0.5152,0.5133,0.51385,369000000.0
2009-01-29 20:55:00,0.51435,0.5145,0.513,0.51415,326500000.0
2009-01-29 21:00:00,0.51415,0.5142,0.5137,0.5139,84200000.0
2009-01-29 21:05:00,0.514,0.5144,0.5138,0.5142,117000000.0
2009-01-29 21:10:00,0.5142,0.5145,0.5142,0.51445,144800000.0
2009-01-29 21:15:00,0.51445,0.51445,0.51415,0.51445,229000000.0
2009-01-29 21:20:00,0.51445,0.5149,0.51445,0.51465,145400000.0
2009-01-29 21:25:00,0.51465,0.51465,0.51395,0.5142,188400000.0
2009-01-29 21:30:00,0.5142,0.5147,0.5142,0.51445,300600000.0
2009-01-29 21:35:00,0.51379,0.51455,0.51376,0.51455,93200000.0
2009-01-29 21:40:00,0.51455,0.51495,0.5145,0.51475,297400000.0
2009-01-29 21:45:00,0.51475,0.51475,0.51403,0.51444,179200000.0
2009-01-29 21:50:00,0.51455,0.51465,0.51412,0.51455,122400000.0
2009-01-29 21:55:00,0.5145,0.51455,0.51375,0.5138,161400000.0
2009-01-29 22:00:00,0.5138,0.5141,0.5138,0.51405,175800000.0
2009-01-29 22:05:00,0.514,0.514,0.51205,0.5131,211600000.0
2009-01-29 22:10:00,0.5131,0.5131,0.51265,0.51305,135600000.0
2009-01-29 22:15:00,0.5131,0.5136,0.5128,0.513,211400000.0
2009-01-29 22:20:00,0.5134,0.5134,0.51248,0.5125,128400000.0
2009-01-29 22:25:00,0.51305,0.5136,0.513,0.51327,128000000.0
2009-01-29 22:30:00,0.51345,0.51345,0.5128,0.51285,156900000.0
2009-01-29 22:35:00,0.51224,0.5131,0.51202,0.51285,220800000.0
2009-01-29 22:40:00,0.5127,0.5129,0.51227,0.51275,77600000.0
2009-01-29 22:45:00,0.5128,0.51315,0.5127,0.5128,175400000.0
2009-01-29 22:50:00,0.5128,0.5136,0.5127,0.5128,106900000.0
2009-01-29 22:55:00,0.5128,0.5134,0.5128,0.513,73600000.0
2009-01-29 23:00:00,0.513,0.51315,0.5128,0.51315,197400000.0
2009-01-29 23:05:00,0.51315,0.5133,0.51305,0.5131,120800000.0
2009-01-29 23:10:00,0.5131,0.51345,0.513,0.51315,152000000.0
2009-01-29 23:15:00,0.51315,0.5134,0.51315,0.5134,35800000.0
2009-01-29 23:20:00,0.5134,0.5134,0.51271,0.5133,244000000.0
2009-01-29 23:25:00,0.5133,0.5134,0.5124,0.513,146800000.0
2009-01-29 23:30:00,0.5133,0.51435,0.5131,0.51325,313600000.0
2009-01-29 23:35:00,0.51345,0.5139,0.51285,0.51305,104200000.0
2009-01-29 23:40:00,0.51305,0.51325,0.5129,0.51295,210400000.0
2009-01-29 23:45:00,0.51295,0.5147,0.51275,0.5138,276200000.0
2009-01-29 23:50:00,0.51385,0.51385,0.51297,0.51345,285800000.0
2009-01-29 23:55:00,0.51322,0.5138,0.51309,0.5138,147200000.0
2009-01-30 00:00:00,0.51375,0.5138,0.5127,0.5133,36000000.0
2009-01-30 00:05:00,0.51325,0.51365,0.5128,0.5128,41800000.0
2009-01-30 00:10:00,0.5128,0.5135,0.5123,0.51325,90800000.0
2009-01-30 00:15:00,0.51325,0.51335,0.5131,0.5132,165000000.0
2009-01-30 00:20:00,0.5133,0.51375,0.51325,0.51365,44200000.0
2009-01-30 00:25:00,0.51355,0.51355,0.51285,0.51285,119400000.0
2009-01-30 00:30:00,0.51285,0.51285,0.51185,0.51195,50600000.0
2009-01-30 00:35:00,0.51175,0.513,0.51125,0.5128,266200000.0
2009-01-30 00:40:00,0.5127,0.51315,0.5127,0.513,77200000.0
2009-01-30 00:45:00,0.51305,0.5145,0.513,0.51395,94600000.0
2009-01-30 00:50:00,0.51395,0.51415,0.51375,0.5139,138600000.0
2009-01-30 00:55:00,0.514,0.514,0.5127,0.5129,166400000.0
2009-01-30 01:00:00,0.5131,0.5135,0.51275,0.5135,100800000.0
2009-01-30 01:05:00,0.5135,0.51365,0.51246,0.51247,204600000.0
2009-01-30 01:10:00,0.51285,0.513,0.51195,0.513,408600000.0
2009-01-30 01:15:00,0.513,0.513,0.51255,0.51285,46800000.0
2009-01-30 01:20:00,0.51285,0.513,0.512,0.513,162600000.0
2009-01-30 01:25:00,0.513,0.51315,0.51255,0.5127,166600000.0
2009-01-30 01:30:00,0.5127,0.5127,0.512,0.51215,483399998.0
2009-01-30 01:35:00,0.51179,0.51225,0.5114,0.5116,529199999.0
2009-01-30 01:40:00,0.51175,0.5127,0.5115,0.51235,130200000.0
2009-01-30 01:45:00,0.51235,0.5133,0.51235,0.5133,185400000.0
2009-01-30 01:50:00,0.51315,0.51345,0.5129,0.5129,239799999.0
2009-01-30 01:55:00,0.513,0.513,0.51195,0.51285,258600000.0
2009-01-30 02:00:00,0.5129,0.51295,0.5123,0.51255,278200000.0
2009-01-30 02:05:00,0.51255,0.513,0.51255,0.51258,130800000.0
2009-01-30 02:10:00,0.51295,0.51315,0.51223,0.51291,269800000.0
2009-01-30 02:15:00,0.51315,0.51315,0.5102,0.51035,741200000.0
2009-01-30 02:20:00,0.51025,0.51035,0.50865,0.50925,637599999.0
2009-01-30 02:25:00,0.509,0.51,0.509,0.50945,493400000.0
2009-01-30 02:30:00,0.50945,0.5098,0.509,0.5097,497600000.0
2009-01-30 02:35:00,0.50965,0.51015,0.5091,0.51015,438400000.0
2009-01-30 02:40:00,0.5103,0.5116,0.50945,0.5113,461200000.0
2009-01-30 02:45:00,0.5112,0.5115,0.51025,0.51085,363599999.0
2009-01-30 02:50:00,0.51085,0.511,0.51,0.5101,790200000.0
2009-01-30 02:55:00,0.5101,0.5105,0.5093,0.50935,635800002.0
2009-01-30 03:00:00,0.50935,0.5097,0.50915,0.5093,556600000.0
2009-01-30 03:05:00,0.5094,0.5094,0.5076,0.5077,496400000.0
2009-01-30 03:10:00,0.5077,0.509,0.5075,0.50865,475000000.0
2009-01-30 03:15:00,0.5087,0.50895,0.5085,0.50875,224800000.0
2009-01-30 03:20:00,0.5087,0.5088,0.5086,0.5087,143400000.0
2009-01-30 03:25:00,0.50875,0.5092,0.5086,0.5088,418200000.0
2009-01-30 03:30:00,0.5088,0.509,0.5086,0.509,196200000.0
2009-01-30 03:35:00,0.50895,0.5092,0.5088,0.509,199800000.0
2009-01-30 03:40:00,0.50905,0.5098,0.50905,0.5096,328800000.0
2009-01-30 03:45:00,0.5096,0.5101,0.5095,0.50975,288600000.0
2009-01-30 03:50:00,0.51,0.51055,0.5099,0.5103,204600000.0
2009-01-30 03:55:00,0.5102,0.5108,0.51,0.5102,398000000.0
2009-01-30 04:00:00,0.5102,0.5102,0.5097,0.5099,109000000.0
2009-01-30 04:05:00,0.50995,0.51005,0.50939,0.50975,151000000.0
2009-01-30 04:10:00,0.5098,0.51,0.50945,0.5096,504000000.0
2009-01-30 04:15:00,0.50955,0.50985,0.50895,0.50915,310999999.0
2009-01-30 04:20:00,0.5092,0.50945,0.5088,0.50945,797000000.0
2009-01-30 04:25:00,0.50945,0.50955,0.509,0.50955,356600000.0
2009-01-30 04:30:00,0.5096,0.50965,0.5089,0.50935,376800000.0
2009-01-30 04:35:00,0.50935,0.51,0.50935,0.50965,301000000.0
2009-01-30 04:40:00,0.5096,0.5097,0.5091,0.50945,106200000.0
2009-01-30 04:45:00,0.50945,0.50965,0.50915,0.5092,565599999.0
2009-01-30 04:50:00,0.50915,0.50985,0.50905,0.50975,271599999.0
2009-01-30 04:55:00,0.5096,0.51,0.50913,0.51,108800000.0
2009-01-30 05:00:00,0.51,0.5102,0.5099,0.5099,107800000.0
2009-01-30 05:05:00,0.5099,0.51005,0.5099,0.5099,113400000.0
2009-01-30 05:10:00,0.5099,0.51,0.50944,0.50953,91000000.0
2009-01-30 05:15:00,0.50948,0.51025,0.50919,0.51025,109800000.0
2009-01-30 05:20:00,0.51035,0.5105,0.5102,0.5103,332600000.0
2009-01-30 05:25:00,0.5103,0.51035,0.5102,0.5102,119200000.0
2009-01-30 05:30:00,0.51015,0.51045,0.51015,0.5102,132200000.0
2009-01-30 05:35:00,0.5098,0.51045,0.50953,0.51005,248800000.0
2009-01-30 05:40:00,0.5099,0.51,0.508,0.50825,358800000.0
2009-01-30 05:45:00,0.50815,0.50895,0.50795,0.50815,425000000.0
2009-01-30 05:50:00,0.50815,0.50845,0.508,0.5082,323600001.0
2009-01-30 05:55:00,0.50825,0.50865,0.50825,0.50855,99000000.0
2009-01-30 06:00:00,0.5086,0.50885,0.50825,0.50885,158600000.0
2009-01-30 06:05:00,0.509,0.5098,0.509,0.5092,317600000.0
2009-01-30 06:10:00,0.50885,0.5095,0.50848,0.5094,224600000.0
2009-01-30 06:15:00,0.50905,0.51025,0.50905,0.51015,438000000.0
2009-01-30 06:20:00,0.5102,0.51025,0.51005,0.51005,266600000.0
2009-01-30 06:25:00,0.51005,0.5106,0.51005,0.5101,483400000.0
2009-01-30 06:30:00,0.51005,0.51095,0.51005,0.5108,314800000.0
2009-01-30 06:35:00,0.5108,0.51175,0.51075,0.511,403000000.0
2009-01-30 06:40:00,0.511,0.5111,0.5103,0.5104,177200000.0
2009-01-30 06:45:00,0.5105,0.5105,0.50981,0.50993,136000000.0
2009-01-30 06:50:00,0.5105,0.5105,0.51005,0.51005,107200000.0
2009-01-30 06:55:00,0.50964,0.5103,0.50964,0.5097,227200000.0
2009-01-30 07:00:00,0.5097,0.5103,0.50965,0.5102,167600000.0
2009-01-30 07:05:00,0.5103,0.5103,0.50955,0.51005,291800000.0
2009-01-30 07:10:00,0.51015,0.51065,0.50965,0.5103,297400000.0
2009-01-30 07:15:00,0.5106,0.5113,0.5102,0.5112,475600000.0
2009-01-30 07:20:00,0.51125,0.5115,0.5111,0.51115,238000000.0
2009-01-30 07:25:00,0.51115,0.51195,0.5111,0.5119,551799999.0
2009-01-30 07:30:00,0.5119,0.5122,0.51146,0.51187,216400000.0
2009-01-30 07:35:00,0.5121,0.51245,0.5118,0.51225,388400000.0
2009-01-30 07:40:00,0.51235,0.51235,0.51145,0.5117,340600001.0
2009-01-30 07:45:00,0.5117,0.5119,0.51145,0.5119,110000000.0
2009-01-30 07:50:00,0.51126,0.51205,0.51119,0.51161,157400000.0
2009-01-30 07:55:00,0.51149,0.51205,0.51141,0.51195,66800000.0
2009-01-30 08:00:00,0.512,0.5123,0.5118,0.51215,114600000.0
2009-01-30 08:05:00,0.51215,0.51295,0.51215,0.51265,181800000.0
2009-01-30 08:10:00,0.5126,0.5133,0.512,0.5126,360600000.0
2009-01-30 08:15:00,0.5126,0.51305,0.5124,0.51285,216000000.0
2009-01-30 08:20:00,0.5129,0.51295,0.51165,0.5117,239000000.0
2009-01-30 08:25:00,0.51165,0.5127,0.51165,0.5122,226600000.0
2009-01-30 08:30:00,0.51245,0.513,0.51235,0.51235,169000000.0
2009-01-30 08:35:00,0.5125,0.5129,0.51225,0.51225,70200000.0
2009-01-30 08:40:00,0.5123,0.51305,0.51215,0.5122,102600000.0
2009-01-30 08:45:00,0.5122,0.5123,0.51171,0.5122,83000000.0
2009-01-30 08:50:00,0.5122,0.5122,0.51107,0.51116,160400000.0
2009-01-30 08:55:00,0.51166,0.5121,0.51121,0.51175,72200000.0
2009-01-30 09:00:00,0.5118,0.5119,0.5113,0.5116,435600000.0
2009-01-30 09:05:00,0.5116,0.51165,0.5104,0.511,734200000.0
2009-01-30 09:10:00,0.5111,0.5116,0.511,0.5116,273600000.0
2009-01-30 09:15:00,0.5116,0.51185,0.5112,0.5113,194200000.0
2009-01-30 09:20:00,0.5113,0.51165,0.51093,0.51135,222400000.0
2009-01-30 09:25:00,0.5114,0.51165,0.5107,0.5112,219000000.0
2009-01-30 09:30:00,0.5112,0.5115,0.51075,0.5111,413200000.0
2009-01-30 09:35:00,0.5111,0.5115,0.5108,0.5115,495400000.0
2009-01-30 09:40:00,0.5115,0.5127,0.51105,0.5112,750100000.0
2009-01-30 09:45:00,0.51135,0.5115,0.5106,0.5107,477600000.0
2009-01-30 09:50:00,0.51075,0.51105,0.51065,0.511,118400000.0
2009-01-30 09:55:00,0.511,0.51215,0.51085,0.5117,352000000.0
2009-01-30 10:00:00,0.51175,0.51245,0.5116,0.51245,528000000.0
2009-01-30 10:05:00,0.5124,0.51335,0.5124,0.513,729100000.0
2009-01-30 10:10:00,0.5131,0.5138,0.51305,0.51345,569400000.0
2009-01-30 10:15:00,0.51345,0.5136,0.51205,0.51215,756600000.0
2009-01-30 10:20:00,0.5122,0.5125,0.5109,0.5114,529600000.0
2009-01-30 10:25:00,0.5114,0.5118,0.51095,0.51155,477800000.0
2009-01-30 10:30:00,0.51155,0.5121,0.51135,0.51185,278600000.0
2009-01-30 10:35:00,0.51175,0.51275,0.5114,0.5124,295200000.0
2009-01-30 10:40:00,0.51255,0.5129,0.51185,0.51235,473399999.0
2009-01-30 10:45:00,0.51245,0.51315,0.5116,0.51315,684599999.0
2009-01-30 10:50:00,0.513,0.5131,0.5114,0.5118,859400000.0
2009-01-30 10:55:00,0.5118,0.5123,0.51115,0.51135,503000001.0
2009-01-30 11:00:00,0.51145,0.512,0.51145,0.51195,377000000.0
2009-01-30 11:05:00,0.51195,0.51255,0.51185,0.51205,463200000.0
2009-01-30 11:10:00,0.5121,0.513,0.512,0.51255,1269399999.0
2009-01-30 11:15:00,0.51255,0.5128,0.51235,0.51245,459000000.0
2009-01-30 11:20:00,0.51245,0.51255,0.51225,0.51225,1389399996.0
2009-01-30 11:25:00,0.51225,0.51235,0.51205,0.51235,1039799998.0
2009-01-30 11:30:00,0.51235,0.5129,0.51235,0.51245,911400000.0
2009-01-30 11:35:00,0.51245,0.51265,0.512,0.51205,658400000.0
2009-01-30 11:40:00,0.5121,0.5121,0.5105,0.5116,691000000.0
2009-01-30 11:45:00,0.5117,0.5119,0.5116,0.5118,190000000.0
2009-01-30 11:50:00,0.51185,0.512,0.5108,0.51125,391400000.0
2009-01-30 11:55:00,0.5113,0.51145,0.5107,0.5111,336000000.0
2009-01-30 12:00:00,0.51105,0.51125,0.51055,0.511,676200000.0
2009-01-30 12:05:00,0.51105,0.5111,0.50995,0.5104,686799999.0
2009-01-30 12:10:00,0.5104,0.51045,0.50985,0.51,344600000.0
2009-01-30 12:15:00,0.50995,0.5108,0.50975,0.5103,656600000.0
2009-01-30 12:20:00,0.5104,0.51165,0.5104,0.5115,409800000.0
2009-01-30 12:25:00,0.51145,0.51195,0.5111,0.51115,574800000.0
2009-01-30 12:30:00,0.51115,0.51195,0.51115,0.51155,455600000.0
2009-01-30 12:35:00,0.5115,0.5118,0.5105,0.511,773000000.0
2009-01-30 12:40:00,0.511,0.51125,0.51075,0.51085,436999999.0
2009-01-30 12:45:00,0.51085,0.5116,0.51085,0.51145,258000000.0
2009-01-30 12:50:00,0.51145,0.51215,0.51145,0.51185,419600000.0
2009-01-30 12:55:00,0.51185,0.51205,0.51175,0.5119,697600000.0
2009-01-30 13:00:00,0.512,0.51225,0.51115,0.5112,827600001.0
2009-01-30 13:05:00,0.51115,0.512,0.5109,0.51125,738800001.0
2009-01-30 13:10:00,0.51125,0.51175,0.51115,0.5115,482600000.0
2009-01-30 13:15:00,0.5114,0.5114,0.5107,0.5108,241599999.0
2009-01-30 13:20:00,0.5108,0.5111,0.5105,0.51075,337800000.0
2009-01-30 13:25:00,0.51075,0.511,0.5105,0.5109,383800000.0
2009-01-30 13:30:00,0.5109,0.51135,0.5105,0.5108,233200000.0
2009-01-30 13:35:00,0.5108,0.5108,0.5101,0.51025,1112000000.0
2009-01-30 13:40:00,0.51025,0.51045,0.50995,0.5101,704200001.0
2009-01-30 13:45:00,0.51005,0.51055,0.51005,0.5102,918399998.0
2009-01-30 13:50:00,0.51015,0.5104,0.5094,0.5094,438000000.0
2009-01-30 13:55:00,0.50945,0.51005,0.509,0.5091,525200000.0
2009-01-30 14:00:00,0.5091,0.50965,0.5089,0.509,370200001.0
2009-01-30 14:05:00,0.509,0.50925,0.50855,0.5086,421600000.0
2009-01-30 14:10:00,0.5086,0.509,0.50835,0.5086,893200000.0
2009-01-30 14:15:00,0.5086,0.50935,0.5084,0.50935,668399999.0
2009-01-30 14:20:00,0.50935,0.51005,0.50935,0.50975,585400001.0
2009-01-30 14:25:00,0.50975,0.50985,0.5092,0.50925,438999999.0
2009-01-30 14:30:00,0.50925,0.50965,0.5091,0.50945,329800000.0
2009-01-30 14:35:00,0.50945,0.5095,0.50925,0.5095,638799999.0
2009-01-30 14:40:00,0.50945,0.50945,0.50845,0.50845,1048000001.0
2009-01-30 14:45:00,0.50845,0.5093,0.50835,0.50925,804600001.0
2009-01-30 14:50:00,0.50925,0.5097,0.509,0.50905,312200000.0
2009-01-30 14:55:00,0.50905,0.50905,0.50755,0.5077,519100000.0
2009-01-30 15:00:00,0.5077,0.5084,0.5072,0.5073,856300000.0
2009-01-30 15:05:00,0.5074,0.5084,0.507,0.508,582800000.0
2009-01-30 15:10:00,0.50805,0.50815,0.50695,0.507,986199999.0
2009-01-30 15:15:00,0.50695,0.50825,0.50695,0.5077,306700000.0
2009-01-30 15:20:00,0.5077,0.5077,0.5067,0.5067,694000000.0
2009-01-30 15:25:00,0.5068,0.50705,0.5066,0.5069,656600000.0
2009-01-30 15:30:00,0.5069,0.5084,0.5068,0.50715,525800000.0
2009-01-30 15:35:00,0.50715,0.5072,0.5066,0.50685,601800000.0
2009-01-30 15:40:00,0.50685,0.5077,0.5068,0.5074,618600000.0
2009-01-30 15:45:00,0.5074,0.50855,0.5071,0.50835,686400000.0
2009-01-30 15:50:00,0.50835,0.50875,0.5073,0.50755,458000000.0
2009-01-30 15:55:00,0.50755,0.50795,0.50705,0.50795,507000000.0
2009-01-30 16:00:00,0.50795,0.50865,0.5071,0.50785,511200001.0
2009-01-30 16:05:00,0.50785,0.5085,0.5078,0.5085,223200000.0
2009-01-30 16:10:00,0.5085,0.5085,0.50745,0.50765,298200000.0
2009-01-30 16:15:00,0.50765,0.50925,0.50735,0.5086,739600000.0
2009-01-30 16:20:00,0.5086,0.50925,0.5084,0.50845,487600000.0
2009-01-30 16:25:00,0.50855,0.5095,0.50835,0.50925,599600000.0
2009-01-30 16:30:00,0.50915,0.5093,0.5088,0.5091,758400001.0
2009-01-30 16:35:00,0.5091,0.50955,0.5084,0.50875,1153700000.0
2009-01-30 16:40:00,0.50875,0.50875,0.50775,0.5079,575800000.0
2009-01-30 16:45:00,0.5079,0.5088,0.5079,0.5086,425400000.0
2009-01-30 16:50:00,0.50855,0.50955,0.50795,0.5081,742599999.0
2009-01-30 16:55:00,0.50805,0.50885,0.5071,0.50735,361800000.0
2009-01-30 17:00:00,0.50735,0.50765,0.5072,0.5073,517600000.0
2009-01-30 17:05:00,0.5073,0.508,0.5073,0.5077,488600000.0
2009-01-30 17:10:00,0.5077,0.50835,0.50735,0.50735,681600000.0
2009-01-30 17:15:00,0.50735,0.50815,0.50685,0.50775,756199998.0
2009-01-30 17:20:00,0.50775,0.50835,0.5073,0.5079,213200000.0
2009-01-30 17:25:00,0.5079,0.5081,0.50765,0.5078,120600001.0
2009-01-30 17:30:00,0.5078,0.5083,0.50735,0.5074,801199999.0
2009-01-30 17:35:00,0.50735,0.5077,0.5072,0.5075,840400000.0
2009-01-30 17:40:00,0.5075,0.50765,0.5073,0.50745,332000000.0
2009-01-30 17:45:00,0.50745,0.5077,0.5069,0.50705,1033800000.0
2009-01-30 17:50:00,0.507,0.5071,0.5067,0.50695,697600000.0
2009-01-30 17:55:00,0.50695,0.50775,0.5067,0.5068,733999999.0
2009-01-30 18:00:00,0.5068,0.5084,0.50665,0.5083,501400000.0
2009-01-30 18:05:00,0.50835,0.5092,0.5072,0.50805,459200000.0
2009-01-30 18:10:00,0.50815,0.50815,0.5075,0.5075,149600000.0
2009-01-30 18:15:00,0.5075,0.5075,0.50675,0.5069,263600000.0
2009-01-30 18:20:00,0.5069,0.507,0.50675,0.50675,135200000.0
2009-01-30 18:25:00,0.50685,0.50685,0.50455,0.5056,394700000.0
2009-01-30 18:30:00,0.50565,0.50645,0.50495,0.50585,631000000.0
2009-01-30 18:35:00,0.50585,0.50795,0.50585,0.50675,770199999.0
2009-01-30 18:40:00,0.5067,0.508,0.50645,0.5077,629200000.0
2009-01-30 18:45:00,0.5077,0.5077,0.50592,0.50715,409000000.0
2009-01-30 18:50:00,0.50705,0.508,0.507,0.50795,363000000.0
2009-01-30 18:55:00,0.50805,0.50875,0.50775,0.508,500600000.0
2009-01-30 19:00:00,0.508,0.50835,0.5075,0.5077,320800000.0
2009-01-30 19:05:00,0.5077,0.5077,0.5059,0.5066,228600000.0
2009-01-30 19:10:00,0.5067,0.50715,0.5065,0.5068,97600000.0
2009-01-30 19:15:00,0.5068,0.507,0.50625,0.50665,226800000.0
2009-01-30 19:20:00,0.50695,0.50785,0.5066,0.50705,185200000.0
2009-01-30 19:25:00,0.50705,0.50705,0.5065,0.5066,59600000.0
2009-01-30 19:30:00,0.50617,0.5066,0.50545,0.50602,139800000.0
2009-01-30 19:35:00,0.50645,0.50685,0.5064,0.50665,109000000.0
2009-01-30 19:40:00,0.50665,0.50675,0.50618,0.50618,167000000.0
2009-01-30 19:45:00,0.50665,0.50815,0.50665,0.50805,312000000.0
2009-01-30 19:50:00,0.50805,0.5088,0.50795,0.50795,169400000.0
2009-01-30 19:55:00,0.508,0.5082,0.5076,0.5079,196000000.0
2009-01-30 20:00:00,0.5079,0.50845,0.50785,0.50825,131600000.0
2009-01-30 20:05:00,0.50825,0.5091,0.5081,0.509,184400000.0
2009-01-30 20:10:00,0.5089,0.50935,0.5087,0.50925,147000000.0
2009-01-30 20:15:00,0.50905,0.50915,0.50885,0.50915,107000000.0
2009-01-30 20:20:00,0.50915,0.50935,0.50855,0.509,664000000.0
2009-01-30 20:25:00,0.50905,0.5092,0.5075,0.50825,250000000.0
2009-01-30 20:30:00,0.50835,0.50845,0.50705,0.5073,204200000.0
2009-01-30 20:35:00,0.5074,0.50765,0.50705,0.5071,114800000.0
2009-01-30 20:40:00,0.50705,0.50715,0.5063,0.50705,144600000.0
2009-01-30 20:45:00,0.5071,0.5071,0.50605,0.5067,191400000.0
2009-01-30 20:50:00,0.5067,0.50675,0.50603,0.50621,72000000.0
2009-01-30 20:55:00,0.50665,0.50695,0.50645,0.50675,388400000.0
2009-01-30 21:00:00,0.50675,0.50705,0.50675,0.50695,191400000.0
2009-01-30 21:05:00,0.50695,0.5072,0.50655,0.50655,193000000.0
2009-01-30 21:10:00,0.5067,0.507,0.5066,0.507,178600000.0
2009-01-30 21:15:00,0.507,0.50805,0.50685,0.5075,199400000.0
2009-01-30 21:20:00,0.50705,0.50795,0.50705,0.5078,197800003.0
2009-01-30 21:25:00,0.508,0.5086,0.50765,0.50795,66400000.0
2009-01-30 21:30:00,0.50795,0.50825,0.5077,0.50785,35400000.0
2009-01-30 21:35:00,0.5077,0.5081,0.50735,0.5078,79200000.0
2009-01-30 21:40:00,0.50745,0.50855,0.50745,0.50795,55600000.0
2009-01-30 21:45:00,0.5082,0.5082,0.50753,0.50775,61600000.0
2009-01-30 21:50:00,0.5079,0.5081,0.50785,0.5079,39400000.0
2009-01-30 21:55:00,0.5079,0.5079,0.5069,0.507,145400000.0
2009-01-30 22:00:00,0.50705,0.5075,0.507,0.5073,25400000.0
2009-01-30 22:05:00,0.50725,0.5077,0.50725,0.50745,70400000.0
2009-01-30 22:10:00,0.50745,0.5076,0.5068,0.5075,79800000.0
2009-01-30 22:15:00,0.5075,0.5075,0.50709,0.5075,68000000.0
2009-01-30 22:20:00,0.50755,0.5077,0.50715,0.50755,34800000.0
2009-01-30 22:25:00,0.5075,0.50775,0.5075,0.5077,24400000.0
2009-01-30 22:30:00,0.50765,0.5078,0.50675,0.50705,116000000.0
2009-01-30 22:35:00,0.507,0.50705,0.50695,0.50695,33200000.0
2009-01-30 22:40:00,0.5071,0.5076,0.50695,0.50745,46400000.0
2009-01-30 22:45:00,0.5075,0.50805,0.50745,0.5078,91000000.0
2009-01-30 22:50:00,0.50795,0.508,0.50687,0.50745,139400000.0
2009-01-30 22:55:00,0.50745,0.50805,0.50735,0.5076,182200000.0
2009-01-30 23:00:00,0.5076,0.50765,0.50721,0.5076,96000000.0
2009-01-30 23:05:00,0.50745,0.5077,0.50745,0.5076,51000000.0
2009-01-30 23:10:00,0.5078,0.508,0.5072,0.50745,74400000.0
2009-01-30 23:15:00,0.5075,0.5076,0.5075,0.5075,77000000.0
2009-01-30 23:20:00,0.50698,0.50755,0.50673,0.50755,166400000.0
2009-01-30 23:25:00,0.50755,0.50765,0.5074,0.50755,99000000.0
2009-01-30 23:30:00,0.50745,0.50775,0.50745,0.50765,64400000.0
2009-01-30 23:35:00,0.50765,0.5082,0.50724,0.50755,112200000.0
2009-01-30 23:40:00,0.50755,0.5078,0.50745,0.50775,66000000.0
2009-01-30 23:45:00,0.50775,0.50885,0.50735,0.50795,228200000.0
2009-01-30 23:50:00,0.50795,0.5083,0.50765,0.5081,66400000.0
2009-01-30 23:55:00,0.50795,0.5091,0.50795,0.5082,78800000.0
2009-02-02 00:00:00,0.5075,0.5079,0.5075,0.5078,209600000.0
2009-02-02 00:05:00,0.5077,0.5084,0.5076,0.5081,262000000.0
2009-02-02 00:10:00,0.5082,0.5082,0.5077,0.5081,262000000.0
2009-02-02 00:15:00,0.508,0.5085,0.508,0.5085,209600000.0
2009-02-02 00:20:00,0.5084,0.5084,0.5075,0.5077,262000000.0
2009-02-02 00:25:00,0.5078,0.5082,0.5077,0.5077,262000000.0
2009-02-02 00:30:00,0.5078,0.5084,0.5078,0.5081,262000000.0
2009-02-02 00:35:00,0.5082,0.5083,0.5078,0.508,209600000.0
2009-02-02 00:40:00,0.5079,0.508,0.5077,0.5079,209600000.0
2009-02-02 00:45:00,0.5078,0.508,0.5075,0.5076,209600000.0
2009-02-02 00:50:00,0.5075,0.5077,0.5068,0.507,262000000.0
2009-02-02 00:55:00,0.5071,0.5079,0.507,0.5077,157200000.0
2009-02-02 01:00:00,0.5078,0.5078,0.5077,0.5077,104800000.0
2009-02-02 01:05:00,0.5078,0.508,0.5078,0.5079,209600000.0
2009-02-02 01:10:00,0.5078,0.5078,0.5071,0.5073,209600000.0
2009-02-02 01:15:00,0.5074,0.5075,0.5073,0.5073,104800000.0
2009-02-02 01:20:00,0.5072,0.5076,0.5072,0.5075,209600000.0
2009-02-02 01:25:00,0.5076,0.5076,0.5075,0.5075,52400000.0
2009-02-02 01:30:00,0.5076,0.5078,0.5073,0.5076,209600000.0
2009-02-02 01:35:00,0.5075,0.508,0.5074,0.508,209600000.0
2009-02-02 01:40:00,0.5078,0.5078,0.5075,0.5076,262000000.0
2009-02-02 01:45:00,0.5077,0.5077,0.5073,0.5073,262000000.0
2009-02-02 01:50:00,0.5074,0.5083,0.5073,0.5076,209600000.0
2009-02-02 01:55:00,0.5075,0.5081,0.5072,0.5074,262000000.0
2009-02-02 02:00:00,0.508,0.50805,0.50733,0.50756,266400000.0
2009-02-02 02:05:00,0.508,0.50811,0.50774,0.50798,181000000.0
2009-02-02 02:10:00,0.508,0.5081,0.5069,0.50715,184400000.0
2009-02-02 02:15:00,0.50755,0.5076,0.50699,0.50746,438200000.0
2009-02-02 02:20:00,0.50755,0.50785,0.5071,0.50785,109000000.0
2009-02-02 02:25:00,0.5075,0.508,0.50725,0.5078,204400000.0
2009-02-02 02:30:00,0.50785,0.50805,0.50732,0.5075,136000000.0
2009-02-02 02:35:00,0.50747,0.508,0.50729,0.508,166400000.0
2009-02-02 02:40:00,0.508,0.5081,0.5078,0.50795,252000000.0
2009-02-02 02:45:00,0.5079,0.5079,0.50703,0.50719,169000000.0
2009-02-02 02:50:00,0.50723,0.50815,0.507,0.5075,215600000.0
2009-02-02 02:55:00,0.50755,0.5078,0.5074,0.5075,133000000.0
2009-02-02 03:00:00,0.5075,0.5077,0.50703,0.5075,153200000.0
2009-02-02 03:05:00,0.5075,0.5077,0.50674,0.50674,63800000.0
2009-02-02 03:10:00,0.5068,0.5074,0.5066,0.507,160800000.0
2009-02-02 03:15:00,0.507,0.507,0.5062,0.50645,296600000.0
2009-02-02 03:20:00,0.50645,0.50645,0.5062,0.50625,152400001.0
2009-02-02 03:25:00,0.5066,0.5074,0.5062,0.50625,494400001.0
2009-02-02 03:30:00,0.50645,0.50675,0.5062,0.5063,469000000.0
2009-02-02 03:35:00,0.5064,0.5065,0.5061,0.50625,580200001.0
2009-02-02 03:40:00,0.5064,0.5066,0.5063,0.5064,222800000.0
2009-02-02 03:45:00,0.50645,0.5068,0.50625,0.5064,245200000.0
2009-02-02 03:50:00,0.50635,0.50645,0.5054,0.50625,178600000.0
2009-02-02 03:55:00,0.50635,0.50635,0.50545,0.5056,181400000.0
2009-02-02 04:00:00,0.5056,0.5056,0.5054,0.5054,112400000.0
2009-02-02 04:05:00,0.50545,0.50545,0.50505,0.50535,246600000.0
2009-02-02 04:10:00,0.5055,0.5055,0.5049,0.50535,98400000.0
2009-02-02 04:15:00,0.50535,0.50535,0.5052,0.5052,112200000.0
2009-02-02 04:20:00,0.50525,0.5053,0.5045,0.5046,256200000.0
2009-02-02 04:25:00,0.5046,0.5046,0.5042,0.5042,141800000.0
2009-02-02 04:30:00,0.5042,0.5043,0.5029,0.50335,277500000.0
2009-02-02 04:35:00,0.5035,0.5038,0.50345,0.5035,172000000.0
2009-02-02 04:40:00,0.5035,0.5035,0.50245,0.5033,224000000.0
2009-02-02 04:45:00,0.50335,0.5034,0.50295,0.50325,102800000.0
2009-02-02 04:50:00,0.5033,0.50335,0.5029,0.503,130200000.0
2009-02-02 04:55:00,0.5031,0.50315,0.50235,0.50235,360400000.0
2009-02-02 05:00:00,0.5024,0.50275,0.5014,0.50185,494400000.0
2009-02-02 05:05:00,0.5019,0.5031,0.5017,0.5029,346200000.0
2009-02-02 05:10:00,0.5028,0.5032,0.50236,0.50281,233400000.0
2009-02-02 05:15:00,0.50295,0.50355,0.50295,0.5031,122600000.0
2009-02-02 05:20:00,0.50315,0.5034,0.50315,0.5033,39600000.0
2009-02-02 05:25:00,0.50335,0.5036,0.50289,0.5034,139800000.0
2009-02-02 05:30:00,0.5031,0.5034,0.50283,0.5034,62000000.0
2009-02-02 05:35:00,0.50335,0.50345,0.5028,0.5029,208000000.0
2009-02-02 05:40:00,0.5029,0.50315,0.50285,0.50315,82800000.0
2009-02-02 05:45:00,0.50315,0.5032,0.50255,0.50295,108000000.0
2009-02-02 05:50:00,0.503,0.5031,0.5026,0.50275,185400000.0
2009-02-02 05:55:00,0.5031,0.50325,0.5031,0.5031,120600000.0
2009-02-02 06:00:00,0.50315,0.5033,0.50315,0.5033,60400000.0
2009-02-02 06:05:00,0.5033,0.5033,0.50276,0.50315,105000000.0
2009-02-02 06:10:00,0.50289,0.50329,0.5026,0.50275,69200000.0
2009-02-02 06:15:00,0.5028,0.503,0.50265,0.50295,177600000.0
2009-02-02 06:20:00,0.5029,0.5031,0.5029,0.5031,99600000.0
2009-02-02 06:25:00,0.50279,0.5031,0.50234,0.5027,151200000.0
2009-02-02 06:30:00,0.5029,0.503,0.50251,0.50275,107600000.0
2009-02-02 06:35:00,0.50275,0.50288,0.50246,0.50274,133200000.0
2009-02-02 06:40:00,0.50266,0.503,0.50243,0.503,170800000.0
2009-02-02 06:45:00,0.503,0.5032,0.5025,0.5032,156400000.0
2009-02-02 06:50:00,0.50269,0.50335,0.50259,0.50335,226800000.0
2009-02-02 06:55:00,0.50335,0.5035,0.50295,0.503,95400000.0
2009-02-02 07:00:00,0.503,0.50305,0.50275,0.5028,130800000.0
2009-02-02 07:05:00,0.50275,0.5028,0.5021,0.50233,193200000.0
2009-02-02 07:10:00,0.50219,0.5026,0.5018,0.5022,303600000.0
2009-02-02 07:15:00,0.502,0.5025,0.50179,0.5023,110000000.0
2009-02-02 07:20:00,0.50245,0.5031,0.50245,0.50287,159600000.0
2009-02-02 07:25:00,0.50305,0.50335,0.5023,0.50315,98600000.0
2009-02-02 07:30:00,0.50293,0.5032,0.50265,0.50292,76600000.0
2009-02-02 07:35:00,0.50272,0.5035,0.50267,0.50321,355800000.0
2009-02-02 07:40:00,0.50345,0.5037,0.5033,0.5033,131400000.0
2009-02-02 07:45:00,0.5033,0.5033,0.50259,0.5029,92600000.0
2009-02-02 07:50:00,0.50305,0.50345,0.50305,0.50335,135600000.0
2009-02-02 07:55:00,0.50335,0.50335,0.5027,0.50275,92000000.0
2009-02-02 08:00:00,0.5028,0.5032,0.50263,0.5031,381200000.0
2009-02-02 08:05:00,0.5031,0.50345,0.50273,0.50345,89200000.0
2009-02-02 08:10:00,0.50345,0.5038,0.50287,0.5035,148800000.0
2009-02-02 08:15:00,0.5035,0.5036,0.503,0.50355,221000000.0
2009-02-02 08:20:00,0.5035,0.5036,0.50292,0.50355,170200000.0
2009-02-02 08:25:00,0.50355,0.50375,0.50275,0.50375,131600000.0
2009-02-02 08:30:00,0.50331,0.50425,0.50329,0.50385,258000000.0
2009-02-02 08:35:00,0.5038,0.5038,0.5031,0.5032,208800000.0
2009-02-02 08:40:00,0.5032,0.5032,0.50264,0.50264,114000000.0
2009-02-02 08:45:00,0.50295,0.50295,0.5025,0.5026,136200000.0
2009-02-02 08:50:00,0.50209,0.5026,0.50206,0.5021,320600000.0
2009-02-02 08:55:00,0.5021,0.50245,0.50175,0.5019,232800000.0
2009-02-02 09:00:00,0.5019,0.50205,0.50113,0.50114,408000000.0
2009-02-02 09:05:00,0.5017,0.5022,0.5016,0.5019,179600000.0
2009-02-02 09:10:00,0.5021,0.503,0.5021,0.5027,484200000.0
2009-02-02 09:15:00,0.50265,0.5029,0.50205,0.5028,444399999.0
2009-02-02 09:20:00,0.50275,0.5029,0.50195,0.5025,264199999.0
2009-02-02 09:25:00,0.5025,0.5028,0.50245,0.50255,393400000.0
2009-02-02 09:30:00,0.5025,0.503,0.50239,0.50263,486600000.0
2009-02-02 09:35:00,0.5029,0.5034,0.5028,0.5033,508800000.0
2009-02-02 09:40:00,0.5033,0.5033,0.50185,0.50205,934800001.0
2009-02-02 09:45:00,0.5021,0.50245,0.5014,0.50245,572400000.0
2009-02-02 09:50:00,0.5024,0.50285,0.5024,0.50265,123000000.0
2009-02-02 09:55:00,0.50265,0.50265,0.502,0.50205,404800000.0
2009-02-02 10:00:00,0.502,0.5031,0.50175,0.50255,816999999.0
2009-02-02 10:05:00,0.50255,0.5031,0.50185,0.50295,664600000.0
2009-02-02 10:10:00,0.50285,0.5029,0.50195,0.50225,545600000.0
2009-02-02 10:15:00,0.50225,0.5025,0.5016,0.50225,1042600002.0
2009-02-02 10:20:00,0.5022,0.5025,0.50175,0.50225,766800000.0
2009-02-02 10:25:00,0.50225,0.5034,0.50225,0.50315,645000000.0
2009-02-02 10:30:00,0.50315,0.5032,0.5027,0.5027,671599999.0
2009-02-02 10:35:00,0.5027,0.50305,0.5024,0.50245,701800000.0
2009-02-02 10:40:00,0.50245,0.50345,0.50245,0.50295,695600003.0
2009-02-02 10:45:00,0.50295,0.50345,0.50275,0.50315,1017399999.0
2009-02-02 10:50:00,0.5032,0.5036,0.50275,0.50345,790799999.0
2009-02-02 10:55:00,0.5033,0.50345,0.5019,0.5025,961600002.0
2009-02-02 11:00:00,0.50245,0.50275,0.49955,0.50015,1510000003.0
2009-02-02 11:05:00,0.50035,0.5013,0.4992,0.49945,1100200002.0
2009-02-02 11:10:00,0.49945,0.49955,0.49725,0.4991,1713899998.0
2009-02-02 11:15:00,0.4991,0.4991,0.4979,0.498,1142000000.0
2009-02-02 11:20:00,0.498,0.499,0.49735,0.49865,812200002.0
2009-02-02 11:25:00,0.49865,0.49925,0.49855,0.499,474400000.0
2009-02-02 11:30:00,0.4991,0.4993,0.4975,0.49755,1332000000.0
2009-02-02 11:35:00,0.49755,0.4981,0.49755,0.4977,943999999.0
2009-02-02 11:40:00,0.49775,0.49775,0.4975,0.4976,682800000.0
2009-02-02 11:45:00,0.4976,0.4981,0.4975,0.498,583000000.0
2009-02-02 11:50:00,0.4981,0.49845,0.49795,0.49795,471000000.0
2009-02-02 11:55:00,0.49795,0.4981,0.4975,0.4976,778000000.0
2009-02-02 12:00:00,0.49765,0.49855,0.49765,0.49845,339000000.0
2009-02-02 12:05:00,0.49845,0.4989,0.4984,0.4986,876200000.0
2009-02-02 12:10:00,0.4986,0.499,0.4985,0.49855,1524400001.0
2009-02-02 12:15:00,0.49855,0.49955,0.49855,0.49875,740000000.0
2009-02-02 12:20:00,0.4988,0.499,0.4984,0.4984,220200001.0
2009-02-02 12:25:00,0.4984,0.4984,0.49795,0.49825,378800000.0
2009-02-02 12:30:00,0.4983,0.4988,0.49795,0.4985,663600000.0
2009-02-02 12:35:00,0.49845,0.49875,0.49845,0.49845,1056600002.0
2009-02-02 12:40:00,0.49845,0.4991,0.49835,0.49905,712000004.0
2009-02-02 12:45:00,0.499,0.49955,0.499,0.49925,508200003.0
2009-02-02 12:50:00,0.49935,0.4999,0.49914,0.49955,222400000.0
2009-02-02 12:55:00,0.49965,0.49965,0.4988,0.499,234400000.0
2009-02-02 13:00:00,0.499,0.49925,0.49895,0.49915,513800000.0
2009-02-02 13:05:00,0.4992,0.49945,0.49895,0.499,506199998.0
2009-02-02 13:10:00,0.499,0.49905,0.49849,0.499,181999999.0
2009-02-02 13:15:00,0.49895,0.4992,0.49895,0.4992,584000000.0
2009-02-02 13:20:00,0.49915,0.49975,0.49915,0.4995,350399998.0
2009-02-02 13:25:00,0.4996,0.49985,0.49945,0.4995,145800000.0
2009-02-02 13:30:00,0.4995,0.4997,0.499,0.49945,331780000.0
2009-02-02 13:35:00,0.49945,0.49945,0.49915,0.49935,488200000.0
2009-02-02 13:40:00,0.4994,0.49975,0.49925,0.4994,565600002.0
2009-02-02 13:45:00,0.49935,0.4998,0.4992,0.49925,590000000.0
2009-02-02 13:50:00,0.49925,0.4995,0.49905,0.4995,282600000.0
2009-02-02 13:55:00,0.4995,0.50085,0.4995,0.50025,789600001.0
2009-02-02 14:00:00,0.5002,0.50055,0.49915,0.4994,973600000.0
2009-02-02 14:05:00,0.4994,0.49965,0.4993,0.49965,469000001.0
2009-02-02 14:10:00,0.49965,0.50015,0.4991,0.49935,701000000.0
2009-02-02 14:15:00,0.4993,0.49945,0.49895,0.499,352851000.0
2009-02-02 14:20:00,0.49895,0.4991,0.4982,0.4989,552200000.0
2009-02-02 14:25:00,0.49864,0.49925,0.49845,0.49925,540400000.0
2009-02-02 14:30:00,0.4992,0.4999,0.4992,0.49955,412000000.0
2009-02-02 14:35:00,0.4996,0.50085,0.49955,0.4997,1075600000.0
2009-02-02 14:40:00,0.4997,0.5,0.4985,0.49855,1046400002.0
2009-02-02 14:45:00,0.4986,0.4988,0.4985,0.49865,323000000.0
2009-02-02 14:50:00,0.49865,0.49905,0.4986,0.49875,336400000.0
2009-02-02 14:55:00,0.4988,0.4994,0.4984,0.49905,1077200000.0
2009-02-02 15:00:00,0.4993,0.49945,0.49855,0.499,504800000.0
2009-02-02 15:05:00,0.499,0.4992,0.49845,0.49875,554800000.0
2009-02-02 15:10:00,0.4987,0.49965,0.4986,0.4993,599600000.0
2009-02-02 15:15:00,0.4993,0.4993,0.49815,0.49845,763800000.0
2009-02-02 15:20:00,0.49845,0.49865,0.4982,0.49845,190200000.0
2009-02-02 15:25:00,0.49845,0.49845,0.4981,0.4981,216000000.0
2009-02-02 15:30:00,0.4981,0.49855,0.49805,0.49825,371800000.0
2009-02-02 15:35:00,0.4982,0.4987,0.49805,0.4987,431800000.0
2009-02-02 15:40:00,0.4988,0.49915,0.49815,0.4982,272600000.0
2009-02-02 15:45:00,0.4982,0.4982,0.4964,0.4964,966399998.0
2009-02-02 15:50:00,0.4964,0.49745,0.49605,0.49695,659000000.0
2009-02-02 15:55:00,0.49705,0.4982,0.49705,0.4982,565600000.0
2009-02-02 16:00:00,0.4982,0.4985,0.4975,0.4976,562400000.0
2009-02-02 16:05:00,0.4976,0.4981,0.49745,0.4977,339200000.0
2009-02-02 16:10:00,0.4978,0.4984,0.4977,0.49835,846799999.0
2009-02-02 16:15:00,0.49835,0.49855,0.4982,0.49835,267200000.0
2009-02-02 16:20:00,0.49845,0.4993,0.49795,0.49875,687851000.0
2009-02-02 16:25:00,0.49865,0.4989,0.498,0.49855,817600001.0
2009-02-02 16:30:00,0.49855,0.4989,0.4984,0.4986,569000000.0
2009-02-02 16:35:00,0.49828,0.49905,0.49818,0.49895,320000000.0
2009-02-02 16:40:00,0.49895,0.49925,0.49815,0.4989,610200000.0
2009-02-02 16:45:00,0.49895,0.5,0.4988,0.4999,564200000.0
2009-02-02 16:50:00,0.4999,0.5002,0.49885,0.49885,530400000.0
2009-02-02 16:55:00,0.49885,0.49915,0.4985,0.4989,542800000.0
2009-02-02 17:00:00,0.499,0.5003,0.49895,0.50015,261000000.0
2009-02-02 17:05:00,0.50005,0.50115,0.4997,0.50105,564400000.0
2009-02-02 17:10:00,0.50105,0.50145,0.50045,0.5008,567600000.0
2009-02-02 17:15:00,0.5008,0.50405,0.5008,0.50325,1383499998.0
2009-02-02 17:20:00,0.50325,0.50355,0.50245,0.5033,730800000.0
2009-02-02 17:25:00,0.5033,0.5034,0.50265,0.5028,725800000.0
2009-02-02 17:30:00,0.50265,0.5032,0.50155,0.50245,1141600000.0
2009-02-02 17:35:00,0.50245,0.50275,0.50195,0.50225,978000000.0
2009-02-02 17:40:00,0.5023,0.50255,0.50095,0.50095,1148600000.0
2009-02-02 17:45:00,0.50085,0.50095,0.4997,0.50005,837900000.0
2009-02-02 17:50:00,0.50005,0.5014,0.4997,0.50085,826000000.0
2009-02-02 17:55:00,0.50095,0.5019,0.5006,0.5019,677400000.0
2009-02-02 18:00:00,0.502,0.502,0.5006,0.50075,868400000.0
2009-02-02 18:05:00,0.50085,0.50125,0.50085,0.501,377000000.0
2009-02-02 18:10:00,0.501,0.5016,0.501,0.5013,590600000.0
2009-02-02 18:15:00,0.50125,0.50155,0.50105,0.50155,318000000.0
2009-02-02 18:20:00,0.50155,0.5019,0.50125,0.50125,452000000.0
2009-02-02 18:25:00,0.5013,0.50175,0.50125,0.50135,309000000.0
2009-02-02 18:30:00,0.50145,0.50275,0.50145,0.50245,777400000.0
2009-02-02 18:35:00,0.50197,0.50245,0.50149,0.50205,323000000.0
2009-02-02 18:40:00,0.50177,0.5023,0.50177,0.5022,542200000.0
2009-02-02 18:45:00,0.50181,0.50265,0.50169,0.50215,628400000.0
2009-02-02 18:50:00,0.50215,0.50235,0.50145,0.5021,734400000.0
2009-02-02 18:55:00,0.50205,0.50215,0.50117,0.5018,281600000.0
2009-02-02 19:00:00,0.50175,0.50225,0.50165,0.50165,207400000.0
2009-02-02 19:05:00,0.5017,0.5023,0.50145,0.5022,291200000.0
2009-02-02 19:10:00,0.5021,0.50255,0.502,0.50245,202200000.0
2009-02-02 19:15:00,0.50245,0.503,0.50245,0.5025,221000000.0
2009-02-02 19:20:00,0.5025,0.5026,0.5018,0.5019,144800000.0
2009-02-02 19:25:00,0.5019,0.5022,0.50153,0.50176,142400000.0
2009-02-02 19:30:00,0.5021,0.50635,0.50195,0.506,523800000.0
2009-02-02 19:35:00,0.506,0.50725,0.5056,0.5068,556000000.0
2009-02-02 19:40:00,0.5069,0.5072,0.506,0.5061,364400000.0
2009-02-02 19:45:00,0.5063,0.5071,0.5062,0.50635,430200000.0
2009-02-02 19:50:00,0.50635,0.5067,0.5056,0.5056,264600000.0
2009-02-02 19:55:00,0.5056,0.50665,0.50555,0.50615,237800000.0
2009-02-02 20:00:00,0.50615,0.50675,0.50615,0.50645,212800000.0
2009-02-02 20:05:00,0.50645,0.5067,0.5056,0.50605,234000000.0
2009-02-02 20:10:00,0.50605,0.5061,0.5052,0.5056,339400000.0
2009-02-02 20:15:00,0.5055,0.5055,0.5045,0.5047,258600000.0
2009-02-02 20:20:00,0.5046,0.50525,0.50425,0.50425,211200000.0
2009-02-02 20:25:00,0.50425,0.50485,0.50395,0.50455,167600000.0
2009-02-02 20:30:00,0.50485,0.5054,0.50485,0.50515,149600000.0
2009-02-02 20:35:00,0.50505,0.50595,0.50505,0.5054,133000000.0
2009-02-02 20:40:00,0.50545,0.50595,0.50545,0.5058,30200000.0
2009-02-02 20:45:00,0.5057,0.50585,0.5056,0.5056,28000000.0
2009-02-02 20:50:00,0.5056,0.5057,0.5047,0.50505,183400000.0
2009-02-02 20:55:00,0.505,0.505,0.50415,0.50441,195600000.0
2009-02-02 21:00:00,0.50436,0.5053,0.5043,0.50475,148600000.0
2009-02-02 21:05:00,0.5049,0.50515,0.50439,0.5047,156800000.0
2009-02-02 21:10:00,0.50495,0.50525,0.50461,0.505,115400000.0
2009-02-02 21:15:00,0.505,0.50505,0.50495,0.50505,101200000.0
2009-02-02 21:20:00,0.50505,0.5058,0.5049,0.5051,258800000.0
2009-02-02 21:25:00,0.50505,0.5051,0.5044,0.50475,233800000.0
2009-02-02 21:30:00,0.505,0.505,0.5044,0.50445,153400000.0
2009-02-02 21:35:00,0.50445,0.5045,0.50383,0.50396,304600000.0
2009-02-02 21:40:00,0.5045,0.50475,0.50399,0.5046,369999999.0
2009-02-02 21:45:00,0.50445,0.50465,0.50445,0.50445,292600000.0
2009-02-02 21:50:00,0.50445,0.50447,0.50365,0.50395,231200000.0
2009-02-02 21:55:00,0.50395,0.504,0.50345,0.50345,213200000.0
2009-02-02 22:00:00,0.50345,0.5039,0.50325,0.5039,174600000.0
2009-02-02 22:05:00,0.5039,0.50395,0.50375,0.50385,121600000.0
2009-02-02 22:10:00,0.50385,0.50475,0.50345,0.50435,432600000.0
2009-02-02 22:15:00,0.50435,0.50485,0.50435,0.50485,143800000.0
2009-02-02 22:20:00,0.505,0.50555,0.50421,0.50435,722200000.0
2009-02-02 22:25:00,0.50495,0.5051,0.50425,0.50495,354800000.0
2009-02-02 22:30:00,0.5049,0.5056,0.50465,0.5051,377600000.0
2009-02-02 22:35:00,0.5048,0.50555,0.50469,0.5054,423200000.0
2009-02-02 22:40:00,0.5054,0.5059,0.5052,0.50545,306400000.0
2009-02-02 22:45:00,0.50545,0.5055,0.50525,0.5055,70600000.0
2009-02-02 22:50:00,0.5055,0.50575,0.505,0.5052,153400000.0
2009-02-02 22:55:00,0.5052,0.50535,0.50455,0.5048,408800000.0
2009-02-02 23:00:00,0.5048,0.5051,0.5047,0.5051,132800000.0
2009-02-02 23:05:00,0.5051,0.5051,0.50495,0.505,88000000.0
2009-02-02 23:10:00,0.505,0.505,0.50495,0.50495,13800000.0
2009-02-02 23:15:00,0.505,0.505,0.50466,0.5048,65200000.0
2009-02-02 23:20:00,0.5048,0.50505,0.50475,0.50505,97200000.0
2009-02-02 23:25:00,0.50505,0.5053,0.5047,0.5047,229600000.0
2009-02-02 23:30:00,0.50465,0.50465,0.50397,0.50465,354799996.0
2009-02-02 23:35:00,0.5045,0.5046,0.50406,0.50455,267500000.0
2009-02-02 23:40:00,0.5046,0.5046,0.50395,0.50415,113400000.0
2009-02-02 23:45:00,0.5042,0.5043,0.5034,0.504,339000000.0
2009-02-02 23:50:00,0.50355,0.5041,0.50318,0.50365,136000000.0
2009-02-02 23:55:00,0.50328,0.5038,0.50309,0.50355,146000000.0
2009-02-03 00:00:00,0.50355,0.5037,0.5007,0.50305,175400000.0
2009-02-03 00:05:00,0.50325,0.50325,0.50085,0.502,229699999.0
2009-02-03 00:10:00,0.502,0.50234,0.50144,0.50233,430199998.0
2009-02-03 00:15:00,0.50213,0.503,0.50207,0.5028,294200000.0
2009-02-03 00:20:00,0.5027,0.5027,0.5022,0.5024,87200000.0
2009-02-03 00:25:00,0.50235,0.5024,0.50166,0.50225,473460000.0
2009-02-03 00:30:00,0.50215,0.50235,0.5018,0.5018,120200000.0
2009-02-03 00:35:00,0.50165,0.502,0.50131,0.5016,134400000.0
2009-02-03 00:40:00,0.5016,0.50215,0.5015,0.5015,338600000.0
2009-02-03 00:45:00,0.5015,0.5017,0.50087,0.50105,203400000.0
2009-02-03 00:50:00,0.5015,0.50165,0.50088,0.5015,145400000.0
2009-02-03 00:55:00,0.5015,0.50155,0.50087,0.50155,73600000.0
2009-02-03 01:00:00,0.5016,0.50165,0.50129,0.50151,79000000.0
2009-02-03 01:05:00,0.5018,0.5019,0.5016,0.50165,131000000.0
2009-02-03 01:10:00,0.5017,0.5018,0.50081,0.5018,82600000.0
2009-02-03 01:15:00,0.5018,0.5018,0.50126,0.50155,311599999.0
2009-02-03 01:20:00,0.50155,0.5019,0.50135,0.5017,177799999.0
2009-02-03 01:25:00,0.50109,0.50185,0.50105,0.50185,161000002.0
2009-02-03 01:30:00,0.5019,0.50315,0.5019,0.503,229800000.0
2009-02-03 01:35:00,0.503,0.50365,0.50293,0.50293,325200003.0
2009-02-03 01:40:00,0.50365,0.50405,0.50355,0.50355,239800000.0
2009-02-03 01:45:00,0.5036,0.5036,0.50235,0.503,403399997.0
2009-02-03 01:50:00,0.50271,0.50319,0.50271,0.5029,303999999.0
2009-02-03 01:55:00,0.5028,0.5028,0.50205,0.5022,277199997.0
2009-02-03 02:00:00,0.5022,0.503,0.50215,0.50275,157800000.0
2009-02-03 02:05:00,0.5029,0.50365,0.50268,0.50325,180600000.0
2009-02-03 02:10:00,0.50305,0.5038,0.50305,0.5035,229600000.0
2009-02-03 02:15:00,0.5036,0.50375,0.5036,0.50375,120000000.0
2009-02-03 02:20:00,0.50375,0.50455,0.50375,0.50445,298000001.0
2009-02-03 02:25:00,0.50435,0.50445,0.504,0.50435,177400000.0
2009-02-03 02:30:00,0.5043,0.50515,0.50415,0.505,289600000.0
2009-02-03 02:35:00,0.50505,0.506,0.50435,0.506,545000000.0
2009-02-03 02:40:00,0.506,0.50625,0.50575,0.50585,379399999.0
2009-02-03 02:45:00,0.50585,0.506,0.50531,0.5058,143600000.0
2009-02-03 02:50:00,0.5058,0.50595,0.50575,0.50595,102000000.0
2009-02-03 02:55:00,0.50595,0.50595,0.50534,0.50558,225400000.0
2009-02-03 03:00:00,0.5058,0.5058,0.50491,0.50506,142999999.0
2009-02-03 03:05:00,0.5057,0.5057,0.50512,0.50533,132400000.0
2009-02-03 03:10:00,0.50552,0.5067,0.5053,0.5067,288200000.0
2009-02-03 03:15:00,0.50665,0.5067,0.50645,0.5066,158600000.0
2009-02-03 03:20:00,0.5066,0.50795,0.50595,0.5067,741799999.0
2009-02-03 03:25:00,0.5067,0.5077,0.5067,0.5074,283800000.0
2009-02-03 03:30:00,0.5074,0.509,0.50635,0.50645,640860000.0
2009-02-03 03:35:00,0.5066,0.5072,0.5061,0.5071,473799999.0
2009-02-03 03:40:00,0.5072,0.50785,0.5072,0.5074,597400000.0
2009-02-03 03:45:00,0.5074,0.5075,0.5068,0.50715,601999999.0
2009-02-03 03:50:00,0.50705,0.50705,0.5063,0.5064,504599999.0
2009-02-03 03:55:00,0.5064,0.50665,0.50565,0.5066,294400000.0
2009-02-03 04:00:00,0.5066,0.5066,0.50572,0.50612,170400000.0
2009-02-03 04:05:00,0.5064,0.50655,0.50593,0.50594,166800000.0
2009-02-03 04:10:00,0.5065,0.5081,0.50635,0.5077,287599999.0
2009-02-03 04:15:00,0.5077,0.5093,0.5077,0.509,604800000.0
2009-02-03 04:20:00,0.509,0.5097,0.5088,0.50905,452400001.0
2009-02-03 04:25:00,0.509,0.50975,0.509,0.5094,405199999.0
2009-02-03 04:30:00,0.5094,0.5098,0.50815,0.50815,590200000.0
2009-02-03 04:35:00,0.50775,0.50815,0.50753,0.50764,295000000.0
2009-02-03 04:40:00,0.50805,0.5091,0.50805,0.50875,236800000.0
2009-02-03 04:45:00,0.50869,0.50905,0.50838,0.509,64400000.0
2009-02-03 04:50:00,0.5089,0.50905,0.50805,0.50865,183800000.0
2009-02-03 04:55:00,0.5085,0.50865,0.50808,0.5082,123600000.0
2009-02-03 05:00:00,0.5082,0.5086,0.508,0.5084,496000000.0
2009-02-03 05:05:00,0.5084,0.50875,0.50825,0.5086,363999998.0
2009-02-03 05:10:00,0.5086,0.5087,0.5085,0.5085,180000000.0
2009-02-03 05:15:00,0.5084,0.5086,0.5083,0.5086,726200000.0
2009-02-03 05:20:00,0.5086,0.5091,0.50808,0.5084,378200000.0
2009-02-03 05:25:00,0.50845,0.5086,0.50765,0.50765,386200000.0
2009-02-03 05:30:00,0.5078,0.5109,0.5072,0.51045,1162600001.0
2009-02-03 05:35:00,0.51045,0.5108,0.5087,0.5087,1545800000.0
2009-02-03 05:40:00,0.5089,0.5106,0.5087,0.5096,622599999.0
2009-02-03 05:45:00,0.50965,0.51065,0.50965,0.5101,552399998.0
2009-02-03 05:50:00,0.51005,0.51005,0.50945,0.50945,527800001.0
2009-02-03 05:55:00,0.50945,0.5102,0.5091,0.50945,418000000.0
2009-02-03 06:00:00,0.50945,0.50965,0.5088,0.5088,503600000.0
2009-02-03 06:05:00,0.50885,0.50905,0.5077,0.50785,521000002.0
2009-02-03 06:10:00,0.5079,0.50805,0.50435,0.5049,714200002.0
2009-02-03 06:15:00,0.5049,0.5065,0.5049,0.506,596199998.0
2009-02-03 06:20:00,0.5061,0.5067,0.5059,0.506,340400000.0
2009-02-03 06:25:00,0.506,0.5063,0.50595,0.5063,65600000.0
2009-02-03 06:30:00,0.50605,0.5067,0.5059,0.5067,228800000.0
2009-02-03 06:35:00,0.50665,0.507,0.50575,0.50575,401400000.0
2009-02-03 06:40:00,0.5059,0.5059,0.5056,0.5059,186000000.0
2009-02-03 06:45:00,0.5059,0.5061,0.5054,0.50545,177800000.0
2009-02-03 06:50:00,0.50545,0.5055,0.50525,0.5055,133600000.0
2009-02-03 06:55:00,0.5055,0.50585,0.5055,0.5058,74400000.0
2009-02-03 07:00:00,0.5058,0.50635,0.50575,0.5061,257400000.0
2009-02-03 07:05:00,0.5061,0.5062,0.50578,0.50581,129400000.0
2009-02-03 07:10:00,0.50615,0.50615,0.50565,0.50589,86200000.0
2009-02-03 07:15:00,0.50595,0.50675,0.5058,0.5065,458599999.0
2009-02-03 07:20:00,0.5064,0.5067,0.50578,0.5065,372999999.0
2009-02-03 07:25:00,0.50612,0.5067,0.50575,0.50585,219000000.0
2009-02-03 07:30:00,0.506,0.506,0.50485,0.50525,143400000.0
2009-02-03 07:35:00,0.50525,0.5053,0.5045,0.50495,259800000.0
2009-02-03 07:40:00,0.5052,0.50575,0.50475,0.5053,532999999.0
2009-02-03 07:45:00,0.5053,0.50555,0.50455,0.50495,292000000.0
2009-02-03 07:50:00,0.5049,0.5051,0.50455,0.5046,311399999.0
2009-02-03 07:55:00,0.50465,0.5051,0.50455,0.5051,308000000.0
2009-02-03 08:00:00,0.50515,0.5052,0.5046,0.50465,127399999.0
2009-02-03 08:05:00,0.5047,0.5054,0.5047,0.50525,206599999.0
2009-02-03 08:10:00,0.50515,0.5052,0.5045,0.5047,173800000.0
2009-02-03 08:15:00,0.5047,0.50485,0.50455,0.5047,175600000.0
2009-02-03 08:20:00,0.5048,0.5054,0.5048,0.5054,287600000.0
2009-02-03 08:25:00,0.5054,0.50545,0.50475,0.50525,138999999.0
2009-02-03 08:30:00,0.5052,0.5052,0.50475,0.5051,170000000.0
2009-02-03 08:35:00,0.50515,0.50595,0.5051,0.5051,174200000.0
2009-02-03 08:40:00,0.5051,0.5054,0.50475,0.5048,330600000.0
2009-02-03 08:45:00,0.505,0.5051,0.5047,0.505,234400000.0
2009-02-03 08:50:00,0.505,0.505,0.5046,0.5047,162400001.0
2009-02-03 08:55:00,0.5047,0.5048,0.5045,0.50455,296000000.0
2009-02-03 09:00:00,0.5045,0.50455,0.50445,0.5045,50800000.0
2009-02-03 09:05:00,0.50465,0.505,0.50413,0.505,353600000.0
2009-02-03 09:10:00,0.505,0.50545,0.50485,0.5052,198200000.0
2009-02-03 09:15:00,0.5052,0.5058,0.5052,0.50545,255600000.0
2009-02-03 09:20:00,0.50545,0.50585,0.50505,0.5057,191600000.0
2009-02-03 09:25:00,0.50575,0.5065,0.5056,0.5061,515200000.0
2009-02-03 09:30:00,0.5061,0.50625,0.5059,0.5061,453400000.0
2009-02-03 09:35:00,0.50605,0.50605,0.50475,0.505,597800000.0
2009-02-03 09:40:00,0.505,0.5052,0.50455,0.505,524800000.0
2009-02-03 09:45:00,0.505,0.50575,0.505,0.5057,402800000.0
2009-02-03 09:50:00,0.5057,0.506,0.50545,0.5058,512200000.0
2009-02-03 09:55:00,0.5058,0.50645,0.50565,0.5057,629200000.0
2009-02-03 10:00:00,0.50575,0.506,0.50525,0.50545,297000000.0
2009-02-03 10:05:00,0.5055,0.5055,0.50495,0.5052,423000000.0
2009-02-03 10:10:00,0.5052,0.5053,0.50465,0.50495,698400000.0
2009-02-03 10:15:00,0.50495,0.50495,0.504,0.50425,894200000.0
2009-02-03 10:20:00,0.5042,0.5042,0.50375,0.504,738800003.0
2009-02-03 10:25:00,0.50395,0.50425,0.5038,0.50395,373000000.0
2009-02-03 10:30:00,0.50405,0.5041,0.5037,0.5041,511600000.0
2009-02-03 10:35:00,0.50415,0.5056,0.5041,0.50535,701600000.0
2009-02-03 10:40:00,0.50535,0.50565,0.5051,0.50545,586000000.0
2009-02-03 10:45:00,0.50545,0.50585,0.50525,0.50535,340600000.0
2009-02-03 10:50:00,0.5054,0.50555,0.50355,0.50355,590600000.0
2009-02-03 10:55:00,0.50365,0.50425,0.50355,0.50395,508800000.0
2009-02-03 11:00:00,0.50395,0.50445,0.50375,0.5042,403000000.0
2009-02-03 11:05:00,0.5042,0.50435,0.50375,0.5039,315600000.0
2009-02-03 11:10:00,0.50385,0.5039,0.5031,0.5032,649000000.0
2009-02-03 11:15:00,0.5032,0.5032,0.50285,0.503,220800000.0
2009-02-03 11:20:00,0.503,0.50315,0.502,0.50215,336200000.0
2009-02-03 11:25:00,0.50205,0.50225,0.5014,0.5018,458600000.0
2009-02-03 11:30:00,0.5017,0.50265,0.5017,0.50195,635200000.0
2009-02-03 11:35:00,0.50195,0.5022,0.5015,0.50155,446800000.0
2009-02-03 11:40:00,0.50155,0.50295,0.5015,0.5029,638200000.0
2009-02-03 11:45:00,0.5029,0.503,0.5022,0.5025,319000000.0
2009-02-03 11:50:00,0.5026,0.50335,0.50255,0.50335,310200000.0
2009-02-03 11:55:00,0.50335,0.5036,0.50295,0.50295,221000000.0
2009-02-03 12:00:00,0.50295,0.50335,0.5029,0.503,179800000.0
2009-02-03 12:05:00,0.503,0.503,0.5022,0.5024,320800000.0
2009-02-03 12:10:00,0.5024,0.50275,0.5022,0.5022,370800000.0
2009-02-03 12:15:00,0.5022,0.5023,0.5013,0.50145,388400000.0
2009-02-03 12:20:00,0.5014,0.5021,0.50125,0.50145,535600000.0
2009-02-03 12:25:00,0.50145,0.5027,0.50125,0.50195,981199999.0
2009-02-03 12:30:00,0.50175,0.50255,0.50155,0.50202,645000000.0
2009-02-03 12:35:00,0.50192,0.50245,0.5017,0.50195,559799999.0
2009-02-03 12:40:00,0.50195,0.50205,0.50145,0.50175,155400000.0
2009-02-03 12:45:00,0.50175,0.502,0.50165,0.5017,235400000.0
2009-02-03 12:50:00,0.5017,0.50175,0.5011,0.5012,552800000.0
2009-02-03 12:55:00,0.5013,0.5021,0.50115,0.50185,430000000.0
2009-02-03 13:00:00,0.5019,0.5032,0.50185,0.50245,477400000.0
2009-02-03 13:05:00,0.50255,0.50305,0.50245,0.5025,321800000.0
2009-02-03 13:10:00,0.5025,0.5029,0.50235,0.5028,163800000.0
2009-02-03 13:15:00,0.5028,0.5034,0.5027,0.5028,213400000.0
2009-02-03 13:20:00,0.5028,0.5034,0.5023,0.5028,431200000.0
2009-02-03 13:25:00,0.5028,0.503,0.50235,0.5026,251600000.0
2009-02-03 13:30:00,0.5026,0.5033,0.5025,0.5032,295800000.0
2009-02-03 13:35:00,0.50305,0.5035,0.503,0.5035,198800000.0
2009-02-03 13:40:00,0.50305,0.5036,0.50289,0.5033,152200000.0
2009-02-03 13:45:00,0.5033,0.50405,0.5027,0.504,518200000.0
2009-02-03 13:50:00,0.504,0.5041,0.5035,0.5041,228800000.0
2009-02-03 13:55:00,0.5041,0.505,0.50372,0.50382,352600000.0
2009-02-03 14:00:00,0.5047,0.50475,0.5041,0.5043,391600000.0
2009-02-03 14:05:00,0.5043,0.5047,0.50425,0.50435,284800000.0
2009-02-03 14:10:00,0.50435,0.505,0.50381,0.5044,461300000.0
2009-02-03 14:15:00,0.5045,0.50475,0.5039,0.50465,616800000.0
2009-02-03 14:20:00,0.50465,0.5049,0.50415,0.50452,332000000.0
2009-02-03 14:25:00,0.50475,0.50485,0.50395,0.50435,754720000.0
2009-02-03 14:30:00,0.5044,0.5052,0.50425,0.5047,340600000.0
2009-02-03 14:35:00,0.5047,0.5056,0.5045,0.5055,442400000.0
2009-02-03 14:40:00,0.50545,0.50545,0.5043,0.50495,547600000.0
2009-02-03 14:45:00,0.50495,0.5051,0.50445,0.50445,406400000.0
2009-02-03 14:50:00,0.50445,0.505,0.5041,0.50485,378200000.0
2009-02-03 14:55:00,0.50475,0.5055,0.50425,0.50525,414000000.0
2009-02-03 15:00:00,0.50525,0.50525,0.50463,0.5051,193000000.0
2009-02-03 15:05:00,0.5051,0.50545,0.505,0.50525,97400000.0
2009-02-03 15:10:00,0.50525,0.50545,0.50505,0.50515,342400000.0
2009-02-03 15:15:00,0.50515,0.50515,0.50465,0.5049,293600000.0
2009-02-03 15:20:00,0.505,0.50645,0.50485,0.50595,553800000.0
2009-02-03 15:25:00,0.50595,0.50595,0.50525,0.5055,341600000.0
2009-02-03 15:30:00,0.50535,0.50575,0.5053,0.5055,358600000.0
2009-02-03 15:35:00,0.50565,0.50565,0.5049,0.50495,114600000.0
2009-02-03 15:40:00,0.50495,0.5053,0.5048,0.5053,455000000.0
2009-02-03 15:45:00,0.50515,0.506,0.505,0.5057,304000000.0
2009-02-03 15:50:00,0.50565,0.5061,0.50505,0.50555,605200000.0
2009-02-03 15:55:00,0.5055,0.506,0.5048,0.5048,585800000.0
2009-02-03 16:00:00,0.50475,0.5059,0.50475,0.50575,545400000.0
2009-02-03 16:05:00,0.5058,0.50615,0.5053,0.50555,656000000.0
2009-02-03 16:10:00,0.50555,0.50695,0.50555,0.50625,854200000.0
2009-02-03 16:15:00,0.50625,0.50775,0.50625,0.50675,403800000.0
2009-02-03 16:20:00,0.5068,0.5069,0.50615,0.5062,142600000.0
2009-02-03 16:25:00,0.5062,0.5078,0.50615,0.50735,506400000.0
2009-02-03 16:30:00,0.50755,0.5086,0.5071,0.5071,718800000.0
2009-02-03 16:35:00,0.50715,0.5082,0.50715,0.50775,517000000.0
2009-02-03 16:40:00,0.50775,0.50805,0.50725,0.50765,553000000.0
2009-02-03 16:45:00,0.50765,0.50785,0.5069,0.5069,555800000.0
2009-02-03 16:50:00,0.5069,0.50715,0.5065,0.50655,399400000.0
2009-02-03 16:55:00,0.50655,0.50655,0.50555,0.50605,839800000.0
2009-02-03 17:00:00,0.506,0.50805,0.5059,0.50655,525200000.0
2009-02-03 17:05:00,0.50655,0.5087,0.5065,0.5087,718200000.0
2009-02-03 17:10:00,0.50865,0.5089,0.50795,0.50815,1016900001.0
2009-02-03 17:15:00,0.50815,0.50855,0.50575,0.506,799600000.0
2009-02-03 17:20:00,0.5061,0.50745,0.50585,0.50745,753400000.0
2009-02-03 17:25:00,0.5075,0.50805,0.50695,0.507,602600000.0
2009-02-03 17:30:00,0.50685,0.5076,0.50655,0.50715,1006400000.0
2009-02-03 17:35:00,0.50735,0.50795,0.5072,0.5072,852200000.0
2009-02-03 17:40:00,0.5072,0.50805,0.5072,0.50785,705600000.0
2009-02-03 17:45:00,0.50795,0.50875,0.50785,0.50835,380000000.0
2009-02-03 17:50:00,0.5084,0.5085,0.50685,0.5076,535200000.0
2009-02-03 17:55:00,0.5076,0.50815,0.5074,0.50815,629600000.0
2009-02-03 18:00:00,0.50835,0.51005,0.50815,0.51005,440400000.0
2009-02-03 18:05:00,0.51005,0.51045,0.5094,0.5104,386200000.0
2009-02-03 18:10:00,0.51045,0.5122,0.51005,0.5105,474100000.0
2009-02-03 18:15:00,0.51065,0.5116,0.5103,0.5116,830400000.0
2009-02-03 18:20:00,0.51175,0.5123,0.51145,0.51185,667000000.0
2009-02-03 18:25:00,0.51175,0.5132,0.51175,0.51315,689400000.0
2009-02-03 18:30:00,0.51315,0.51315,0.51195,0.51235,410400000.0
2009-02-03 18:35:00,0.5123,0.51245,0.51135,0.5116,459600000.0
2009-02-03 18:40:00,0.5116,0.5117,0.51035,0.5114,434600000.0
2009-02-03 18:45:00,0.5114,0.51245,0.51135,0.51225,1060000001.0
2009-02-03 18:50:00,0.5123,0.5123,0.5108,0.51115,832400002.0
2009-02-03 18:55:00,0.51115,0.51155,0.51075,0.51085,568800001.0
2009-02-03 19:00:00,0.51085,0.51225,0.51085,0.51195,386800000.0
2009-02-03 19:05:00,0.51195,0.512,0.51115,0.51125,440200000.0
2009-02-03 19:10:00,0.51125,0.51125,0.5104,0.51045,248800000.0
2009-02-03 19:15:00,0.51045,0.51115,0.51005,0.51005,240400000.0
2009-02-03 19:20:00,0.51005,0.51095,0.5095,0.5102,412800000.0
2009-02-03 19:25:00,0.51005,0.51035,0.50955,0.5099,230000000.0
2009-02-03 19:30:00,0.5097,0.5106,0.5097,0.51025,162000000.0
2009-02-03 19:35:00,0.51025,0.51025,0.50895,0.50935,267800000.0
2009-02-03 19:40:00,0.50935,0.51065,0.50905,0.51065,288600000.0
2009-02-03 19:45:00,0.51075,0.51075,0.5093,0.5099,291200001.0
2009-02-03 19:50:00,0.5099,0.50995,0.5094,0.5094,257800000.0
2009-02-03 19:55:00,0.50945,0.50955,0.50885,0.5093,211400000.0
2009-02-03 20:00:00,0.50915,0.50915,0.50895,0.5091,146400001.0
2009-02-03 20:05:00,0.5091,0.5092,0.5082,0.5084,180400000.0
2009-02-03 20:10:00,0.50845,0.50905,0.50845,0.50905,50800000.0
2009-02-03 20:15:00,0.50915,0.50965,0.5091,0.50965,77400000.0
2009-02-03 20:20:00,0.50965,0.51095,0.50955,0.50965,308600000.0
2009-02-03 20:25:00,0.5096,0.51045,0.5082,0.50995,297000000.0
2009-02-03 20:30:00,0.5099,0.5099,0.50865,0.50925,222600000.0
2009-02-03 20:35:00,0.50925,0.5105,0.50925,0.5101,109000000.0
2009-02-03 20:40:00,0.5101,0.51065,0.5099,0.50995,270800000.0
2009-02-03 20:45:00,0.51015,0.5106,0.5098,0.51015,143800000.0
2009-02-03 20:50:00,0.51015,0.51025,0.50965,0.50965,69400000.0
2009-02-03 20:55:00,0.50965,0.5106,0.50965,0.5105,177400000.0
2009-02-03 21:00:00,0.5106,0.51135,0.51055,0.51085,492200000.0
2009-02-03 21:05:00,0.51085,0.5128,0.51075,0.51225,320800000.0
2009-02-03 21:10:00,0.51235,0.51345,0.51215,0.51255,420600000.0
2009-02-03 21:15:00,0.51285,0.5141,0.5124,0.51255,213600000.0
2009-02-03 21:20:00,0.5127,0.5134,0.5127,0.5132,196600000.0
2009-02-03 21:25:00,0.51325,0.5134,0.51269,0.51272,93600000.0
2009-02-03 21:30:00,0.51325,0.51325,0.51275,0.5128,272200000.0
2009-02-03 21:35:00,0.5129,0.5146,0.5129,0.51425,151200000.0
2009-02-03 21:40:00,0.51425,0.51425,0.5134,0.51385,446599998.0
2009-02-03 21:45:00,0.51385,0.5144,0.51355,0.51415,107200000.0
2009-02-03 21:50:00,0.51415,0.51415,0.513,0.51325,225600000.0
2009-02-03 21:55:00,0.5134,0.5135,0.5131,0.5131,118800000.0
2009-02-03 22:00:00,0.5131,0.51355,0.51285,0.51355,310600000.0
2009-02-03 22:05:00,0.51365,0.51385,0.51295,0.51375,279200000.0
2009-02-03 22:10:00,0.51395,0.51405,0.51334,0.51405,257800000.0
2009-02-03 22:15:00,0.51405,0.51405,0.51365,0.51375,31600000.0
2009-02-03 22:20:00,0.51375,0.51435,0.5136,0.51435,583400000.0
2009-02-03 22:25:00,0.51445,0.5147,0.51415,0.51415,176000000.0
2009-02-03 22:30:00,0.51425,0.51535,0.5137,0.5144,208702000.0
2009-02-03 22:35:00,0.51455,0.51475,0.51329,0.5137,121800000.0
2009-02-03 22:40:00,0.51395,0.51405,0.51335,0.51375,169600000.0
2009-02-03 22:45:00,0.5137,0.5137,0.51303,0.51365,108600000.0
2009-02-03 22:50:00,0.51385,0.51415,0.51325,0.51355,61400000.0
2009-02-03 22:55:00,0.51365,0.51365,0.51315,0.5133,90600000.0
2009-02-03 23:00:00,0.51325,0.5134,0.51315,0.5132,37800000.0
2009-02-03 23:05:00,0.5134,0.5135,0.5134,0.51345,123800000.0
2009-02-03 23:10:00,0.51305,0.5132,0.51295,0.51315,29400000.0
2009-02-03 23:15:00,0.51315,0.51325,0.51264,0.51325,80200000.0
2009-02-03 23:20:00,0.51325,0.51415,0.51314,0.51335,334800000.0
2009-02-03 23:25:00,0.5135,0.5137,0.51288,0.5137,220000000.0
2009-02-03 23:30:00,0.5136,0.51365,0.51235,0.5126,149000000.0
2009-02-03 23:35:00,0.5126,0.513,0.51255,0.5127,132400000.0
2009-02-03 23:40:00,0.51265,0.513,0.5126,0.5126,173800000.0
2009-02-03 23:45:00,0.513,0.513,0.51245,0.51255,317600000.0
2009-02-03 23:50:00,0.5126,0.51305,0.51257,0.51305,94600000.0
2009-02-03 23:55:00,0.51305,0.5137,0.5129,0.51365,200800000.0
2009-02-04 00:00:00,0.51365,0.5142,0.5128,0.513,137000000.0
2009-02-04 00:05:00,0.5138,0.5141,0.5128,0.51405,172400000.0
2009-02-04 00:10:00,0.514,0.514,0.51295,0.51305,106400000.0
2009-02-04 00:15:00,0.51305,0.5137,0.5127,0.5137,180400000.0
2009-02-04 00:20:00,0.5139,0.51445,0.5137,0.5143,317000000.0
2009-02-04 00:25:00,0.51435,0.51465,0.51395,0.5141,362600000.0
2009-02-04 00:30:00,0.5141,0.5141,0.5134,0.5135,199000000.0
2009-02-04 00:35:00,0.5134,0.51415,0.5133,0.51405,233400000.0
2009-02-04 00:40:00,0.514,0.514,0.51246,0.5128,181200000.0
2009-02-04 00:45:00,0.5128,0.51305,0.51185,0.51305,249600000.0
2009-02-04 00:50:00,0.5131,0.5131,0.51279,0.51288,87800000.0
2009-02-04 00:55:00,0.51292,0.5133,0.51263,0.51263,172800000.0
2009-02-04 01:00:00,0.51276,0.5134,0.51276,0.5133,110399999.0
2009-02-04 01:05:00,0.5133,0.5133,0.5127,0.5129,214200000.0
2009-02-04 01:10:00,0.5128,0.5128,0.5124,0.5124,103000000.0
2009-02-04 01:15:00,0.51232,0.5128,0.51232,0.51249,382799999.0
2009-02-04 01:20:00,0.5128,0.51285,0.51229,0.5128,180800000.0
2009-02-04 01:25:00,0.5128,0.51325,0.5128,0.51315,172200000.0
2009-02-04 01:30:00,0.5131,0.5132,0.5124,0.5127,293599999.0
2009-02-04 01:35:00,0.5127,0.5127,0.51175,0.5119,397800000.0
2009-02-04 01:40:00,0.5119,0.512,0.5111,0.5113,470000000.0
2009-02-04 01:45:00,0.51089,0.5114,0.51064,0.5111,265200000.0
2009-02-04 01:50:00,0.511,0.5111,0.51065,0.51065,205600000.0
2009-02-04 01:55:00,0.5105,0.5107,0.50975,0.50995,238400000.0
2009-02-04 02:00:00,0.50995,0.51065,0.5098,0.51055,278200000.0
2009-02-04 02:05:00,0.51065,0.5109,0.51025,0.5104,300000000.0
2009-02-04 02:10:00,0.5104,0.5112,0.5104,0.511,123600000.0
2009-02-04 02:15:00,0.511,0.511,0.50995,0.5105,520800000.0
2009-02-04 02:20:00,0.5107,0.511,0.5105,0.5109,137600000.0
2009-02-04 02:25:00,0.5109,0.5109,0.51075,0.51075,206600000.0
2009-02-04 02:30:00,0.5109,0.5116,0.50995,0.5102,667200000.0
2009-02-04 02:35:00,0.5102,0.5116,0.5102,0.5116,407800001.0
2009-02-04 02:40:00,0.5116,0.5122,0.5114,0.5118,351600000.0
2009-02-04 02:45:00,0.51185,0.51185,0.51045,0.5106,325400000.0
2009-02-04 02:50:00,0.5107,0.5107,0.5083,0.5091,581200000.0
2009-02-04 02:55:00,0.50895,0.50945,0.5075,0.508,693000000.0
2009-02-04 03:00:00,0.508,0.5103,0.5079,0.50945,668800000.0
2009-02-04 03:05:00,0.50945,0.51,0.5092,0.5097,407800000.0
2009-02-04 03:10:00,0.5097,0.5099,0.50905,0.50905,266600000.0
2009-02-04 03:15:00,0.509,0.5101,0.50885,0.50888,357600000.0
2009-02-04 03:20:00,0.5093,0.51015,0.5093,0.50955,181600000.0
2009-02-04 03:25:00,0.5096,0.51005,0.50905,0.50905,235599999.0
2009-02-04 03:30:00,0.50905,0.50965,0.50872,0.50928,172800000.0
2009-02-04 03:35:00,0.50935,0.50965,0.50901,0.50955,197400000.0
2009-02-04 03:40:00,0.50965,0.50965,0.50905,0.50905,341400000.0
2009-02-04 03:45:00,0.50905,0.5091,0.5087,0.5088,178400000.0
2009-02-04 03:50:00,0.5088,0.5092,0.5083,0.509,286400000.0
2009-02-04 03:55:00,0.509,0.50995,0.509,0.50975,385600000.0
2009-02-04 04:00:00,0.50985,0.51005,0.50925,0.5097,166400000.0
2009-02-04 04:05:00,0.51005,0.51005,0.50955,0.5098,144400000.0
2009-02-04 04:10:00,0.50975,0.51005,0.50946,0.50976,104600000.0
2009-02-04 04:15:00,0.51005,0.51005,0.50936,0.51005,136000000.0
2009-02-04 04:20:00,0.50948,0.51145,0.50947,0.51065,398000000.0
2009-02-04 04:25:00,0.5109,0.51105,0.51033,0.511,236799999.0
2009-02-04 04:30:00,0.5111,0.5115,0.5109,0.51105,257800000.0
2009-02-04 04:35:00,0.51105,0.5114,0.5105,0.5114,214200000.0
2009-02-04 04:40:00,0.5115,0.51165,0.511,0.5114,247800000.0
2009-02-04 04:45:00,0.5114,0.51145,0.5112,0.5113,125200000.0
2009-02-04 04:50:00,0.5113,0.5113,0.5109,0.5113,246000000.0
2009-02-04 04:55:00,0.5113,0.51215,0.51125,0.5118,313600000.0
2009-02-04 05:00:00,0.5117,0.5118,0.51135,0.51145,331400000.0
2009-02-04 05:05:00,0.5115,0.51175,0.51135,0.51165,228400000.0
2009-02-04 05:10:00,0.51165,0.5119,0.51155,0.5118,158600000.0
2009-02-04 05:15:00,0.51175,0.51175,0.51114,0.51147,178600000.0
2009-02-04 05:20:00,0.5118,0.5118,0.5115,0.5115,160400000.0
2009-02-04 05:25:00,0.5115,0.51161,0.5113,0.5114,200800000.0
2009-02-04 05:30:00,0.5114,0.5114,0.5111,0.51125,162000000.0
2009-02-04 05:35:00,0.51115,0.5113,0.5111,0.5113,139200000.0
2009-02-04 05:40:00,0.5113,0.5115,0.51089,0.5112,95800000.0
2009-02-04 05:45:00,0.5112,0.5112,0.5103,0.51105,567199997.0
2009-02-04 05:50:00,0.511,0.5112,0.51065,0.5111,198800000.0
2009-02-04 05:55:00,0.5111,0.51115,0.511,0.5111,234999998.0
2009-02-04 06:00:00,0.51064,0.51115,0.51043,0.51071,134200000.0
2009-02-04 06:05:00,0.51066,0.51105,0.51046,0.51062,281400000.0
2009-02-04 06:10:00,0.51061,0.5109,0.51003,0.51019,260200000.0
2009-02-04 06:15:00,0.5105,0.5105,0.50998,0.5104,189400000.0
2009-02-04 06:20:00,0.5104,0.51065,0.5101,0.5106,69800000.0
2009-02-04 06:25:00,0.5106,0.5106,0.51006,0.51018,241400000.0
2009-02-04 06:30:00,0.5106,0.5109,0.51021,0.51052,123600000.0
2009-02-04 06:35:00,0.5109,0.5111,0.51055,0.5108,170600000.0
2009-02-04 06:40:00,0.5108,0.5108,0.51013,0.5105,198800000.0
2009-02-04 06:45:00,0.51009,0.5106,0.51007,0.5106,318400000.0
2009-02-04 06:50:00,0.5106,0.5111,0.51012,0.511,131200000.0
2009-02-04 06:55:00,0.511,0.511,0.51043,0.511,180200000.0
2009-02-04 07:00:00,0.511,0.51145,0.511,0.5114,192600000.0
2009-02-04 07:05:00,0.5116,0.5117,0.5112,0.5113,215600000.0
2009-02-04 07:10:00,0.5113,0.51175,0.5113,0.51165,152000000.0
2009-02-04 07:15:00,0.5117,0.5119,0.5116,0.51185,358600000.0
2009-02-04 07:20:00,0.51185,0.5121,0.5118,0.51195,243600000.0
2009-02-04 07:25:00,0.5116,0.51205,0.51136,0.5118,193200000.0
2009-02-04 07:30:00,0.51195,0.512,0.51137,0.5118,285600000.0
2009-02-04 07:35:00,0.512,0.512,0.5117,0.51175,87800000.0
2009-02-04 07:40:00,0.5118,0.51185,0.5113,0.51185,269200000.0
2009-02-04 07:45:00,0.5118,0.51205,0.5117,0.512,296400000.0
2009-02-04 07:50:00,0.512,0.512,0.51155,0.51155,325200001.0
2009-02-04 07:55:00,0.5118,0.5127,0.51155,0.5122,299400000.0
2009-02-04 08:00:00,0.51215,0.5123,0.512,0.5122,305800000.0
2009-02-04 08:05:00,0.5122,0.5125,0.512,0.5122,211800000.0
2009-02-04 08:10:00,0.5123,0.5123,0.512,0.5122,174000000.0
2009-02-04 08:15:00,0.5125,0.513,0.5125,0.513,94800000.0
2009-02-04 08:20:00,0.513,0.5145,0.513,0.51445,252000000.0
2009-02-04 08:25:00,0.51445,0.51445,0.51395,0.51435,233000000.0
2009-02-04 08:30:00,0.51435,0.51475,0.5143,0.5147,209800000.0
2009-02-04 08:35:00,0.5148,0.51515,0.5145,0.51495,436000000.0
2009-02-04 08:40:00,0.51495,0.51495,0.514,0.51425,397800001.0
2009-02-04 08:45:00,0.5143,0.5143,0.5132,0.5132,524000001.0
2009-02-04 08:50:00,0.5133,0.5133,0.51055,0.51055,925000002.0
2009-02-04 08:55:00,0.51055,0.5106,0.50975,0.51015,646399999.0
2009-02-04 09:00:00,0.51015,0.51025,0.5083,0.5092,1074200000.0
2009-02-04 09:05:00,0.5092,0.5092,0.5063,0.50685,816000000.0
2009-02-04 09:10:00,0.50685,0.5093,0.5064,0.50765,993400002.0
2009-02-04 09:15:00,0.50765,0.50815,0.5065,0.50685,1038599999.0
2009-02-04 09:20:00,0.50685,0.50765,0.5053,0.50565,1119400002.0
2009-02-04 09:25:00,0.50565,0.5061,0.504,0.50605,1506600002.0
2009-02-04 09:30:00,0.506,0.50605,0.5049,0.5052,946800000.0
2009-02-04 09:35:00,0.50515,0.50565,0.5049,0.50565,700399998.0
2009-02-04 09:40:00,0.50585,0.50585,0.5041,0.5042,747800000.0
2009-02-04 09:45:00,0.5042,0.50485,0.5037,0.5046,1019999999.0
2009-02-04 09:50:00,0.5047,0.50535,0.50415,0.5045,742400000.0
2009-02-04 09:55:00,0.50455,0.505,0.50425,0.50445,802800000.0
2009-02-04 10:00:00,0.50445,0.5059,0.50445,0.50535,1439200000.0
2009-02-04 10:05:00,0.5055,0.50675,0.5055,0.5058,610400000.0
2009-02-04 10:10:00,0.5058,0.5066,0.5057,0.50655,622400000.0
2009-02-04 10:15:00,0.50655,0.5069,0.50625,0.5069,256600000.0
2009-02-04 10:20:00,0.5069,0.50755,0.50655,0.50655,1044400000.0
2009-02-04 10:25:00,0.50655,0.50775,0.5065,0.50755,790800000.0
2009-02-04 10:30:00,0.5076,0.50845,0.50685,0.5074,1179800000.0
2009-02-04 10:35:00,0.5074,0.50765,0.5074,0.50745,560400000.0
2009-02-04 10:40:00,0.50745,0.50765,0.50635,0.50685,918800000.0
2009-02-04 10:45:00,0.5069,0.50725,0.50645,0.50665,702200000.0
2009-02-04 10:50:00,0.5069,0.5072,0.5065,0.5065,412200000.0
2009-02-04 10:55:00,0.5065,0.50695,0.50645,0.5069,192000000.0
2009-02-04 11:00:00,0.5069,0.5072,0.5067,0.5068,348000000.0
2009-02-04 11:05:00,0.5068,0.5069,0.50585,0.50675,551800000.0
2009-02-04 11:10:00,0.50665,0.50675,0.5063,0.5064,489800000.0
2009-02-04 11:15:00,0.50645,0.507,0.50635,0.5068,512200000.0
2009-02-04 11:20:00,0.5069,0.50695,0.5061,0.5061,465600000.0
2009-02-04 11:25:00,0.50615,0.50685,0.50605,0.50625,461000000.0
2009-02-04 11:30:00,0.5062,0.50675,0.5061,0.50645,272800000.0
2009-02-04 11:35:00,0.50645,0.50795,0.5059,0.50755,443800000.0
2009-02-04 11:40:00,0.50755,0.5085,0.50745,0.50825,726000000.0
2009-02-04 11:45:00,0.5082,0.50895,0.50805,0.5085,569800000.0
2009-02-04 11:50:00,0.5085,0.50865,0.508,0.50805,335600000.0
2009-02-04 11:55:00,0.5081,0.50845,0.50745,0.50765,642700000.0
2009-02-04 12:00:00,0.5077,0.5079,0.50745,0.50745,379000000.0
2009-02-04 12:05:00,0.5076,0.5078,0.50665,0.5072,718000000.0
2009-02-04 12:10:00,0.5071,0.50785,0.50705,0.5078,353600000.0
2009-02-04 12:15:00,0.50775,0.5078,0.50705,0.50727,517799999.0
2009-02-04 12:20:00,0.50785,0.50865,0.50785,0.50865,193800000.0
2009-02-04 12:25:00,0.50885,0.5092,0.5085,0.50865,516000000.0
2009-02-04 12:30:00,0.5086,0.50915,0.5077,0.50795,347000000.0
2009-02-04 12:35:00,0.50795,0.50795,0.50765,0.50765,437000000.0
2009-02-04 12:40:00,0.50765,0.50765,0.50693,0.5073,338800000.0
2009-02-04 12:45:00,0.50725,0.5073,0.50555,0.5062,680400000.0
2009-02-04 12:50:00,0.50625,0.50675,0.5061,0.50675,436600000.0
2009-02-04 12:55:00,0.5068,0.5071,0.5064,0.5064,504000000.0
2009-02-04 13:00:00,0.50635,0.50635,0.5044,0.505,757200000.0
2009-02-04 13:05:00,0.5044,0.50535,0.5042,0.5042,819400000.0
2009-02-04 13:10:00,0.50415,0.50455,0.503,0.50315,1134600000.0
2009-02-04 13:15:00,0.5031,0.5035,0.5025,0.5029,798600000.0
2009-02-04 13:20:00,0.50295,0.5033,0.50265,0.50305,588599999.0
2009-02-04 13:25:00,0.5033,0.5037,0.50295,0.50295,456800000.0
2009-02-04 13:30:00,0.503,0.503,0.502,0.50235,525800000.0
2009-02-04 13:35:00,0.5024,0.50325,0.5022,0.50325,463600000.0
2009-02-04 13:40:00,0.50325,0.50455,0.50325,0.50332,442000000.0
2009-02-04 13:45:00,0.5035,0.5043,0.5034,0.504,739400000.0
2009-02-04 13:50:00,0.504,0.50575,0.50395,0.50545,594000000.0
2009-02-04 13:55:00,0.5055,0.50585,0.50515,0.5053,537800000.0
2009-02-04 14:00:00,0.5053,0.50545,0.50445,0.50525,393600000.0
2009-02-04 14:05:00,0.50515,0.50515,0.5044,0.50455,453600000.0
2009-02-04 14:10:00,0.50455,0.50585,0.50455,0.50585,473800000.0
2009-02-04 14:15:00,0.50585,0.5061,0.50535,0.5061,288300000.0
2009-02-04 14:20:00,0.5061,0.50635,0.5059,0.50615,617400000.0
2009-02-04 14:25:00,0.5061,0.5066,0.50515,0.50525,523600000.0
2009-02-04 14:30:00,0.50525,0.5058,0.5046,0.50555,417000000.0
2009-02-04 14:35:00,0.50555,0.5062,0.5052,0.50585,437800000.0
2009-02-04 14:40:00,0.5058,0.5072,0.5058,0.50705,471000000.0
2009-02-04 14:45:00,0.50695,0.50755,0.50625,0.50725,716400000.0
2009-02-04 14:50:00,0.5073,0.50765,0.50645,0.50645,702000000.0
2009-02-04 14:55:00,0.50645,0.50655,0.50615,0.50635,667400000.0
2009-02-04 15:00:00,0.50635,0.5065,0.5062,0.5064,442800001.0
2009-02-04 15:05:00,0.5064,0.5072,0.50625,0.5068,514000000.0
2009-02-04 15:10:00,0.50685,0.5074,0.5052,0.5054,582200000.0
2009-02-04 15:15:00,0.5054,0.50645,0.5053,0.50615,600800000.0
2009-02-04 15:20:00,0.50615,0.5075,0.506,0.5064,336400000.0
2009-02-04 15:25:00,0.50635,0.50795,0.5063,0.50755,375400000.0
2009-02-04 15:30:00,0.5077,0.50915,0.5077,0.5091,622000000.0
2009-02-04 15:35:00,0.50925,0.5095,0.50835,0.50845,716200000.0
2009-02-04 15:40:00,0.5085,0.5086,0.50685,0.50775,677600000.0
2009-02-04 15:45:00,0.50775,0.5085,0.50775,0.508,413000000.0
2009-02-04 15:50:00,0.508,0.5092,0.508,0.5092,331400000.0
2009-02-04 15:55:00,0.50915,0.5092,0.50825,0.50865,424400000.0
2009-02-04 16:00:00,0.50865,0.5091,0.5079,0.50855,812800000.0
2009-02-04 16:05:00,0.50845,0.50915,0.50845,0.5087,473400000.0
2009-02-04 16:10:00,0.5087,0.5087,0.5065,0.5074,790000000.0
2009-02-04 16:15:00,0.5075,0.5075,0.50695,0.50695,439200000.0
2009-02-04 16:20:00,0.50695,0.5081,0.50665,0.5072,737800000.0
2009-02-04 16:25:00,0.5072,0.5076,0.50705,0.5071,476400000.0
2009-02-04 16:30:00,0.5071,0.50745,0.50675,0.50695,368200000.0
2009-02-04 16:35:00,0.50695,0.5073,0.50655,0.50705,538000001.0
2009-02-04 16:40:00,0.50705,0.50845,0.50705,0.5083,781600000.0
2009-02-04 16:45:00,0.50835,0.50955,0.50835,0.50915,1191800000.0
2009-02-04 16:50:00,0.50915,0.51075,0.5084,0.51065,1249400000.0
2009-02-04 16:55:00,0.51075,0.5116,0.5099,0.51055,861600000.0
2009-02-04 17:00:00,0.51055,0.51305,0.51055,0.51165,1145800000.0
2009-02-04 17:05:00,0.51185,0.51315,0.51155,0.51265,1092200000.0
2009-02-04 17:10:00,0.51255,0.51445,0.51245,0.51375,1049500000.0
2009-02-04 17:15:00,0.51365,0.51485,0.51215,0.5127,1601199998.0
2009-02-04 17:20:00,0.5127,0.5135,0.5123,0.51265,1098600000.0
2009-02-04 17:25:00,0.51265,0.51315,0.51255,0.51295,923199999.0
2009-02-04 17:30:00,0.51285,0.51335,0.51205,0.51205,978199999.0
2009-02-04 17:35:00,0.51205,0.51225,0.51135,0.51135,706200001.0
2009-02-04 17:40:00,0.51135,0.5116,0.51085,0.5113,613600000.0
2009-02-04 17:45:00,0.51125,0.51235,0.51125,0.5121,721600000.0
2009-02-04 17:50:00,0.51205,0.5132,0.51165,0.51265,1195600000.0
2009-02-04 17:55:00,0.5127,0.51295,0.51195,0.51285,910999998.0
2009-02-04 18:00:00,0.51285,0.5132,0.5119,0.5119,1125000000.0
2009-02-04 18:05:00,0.51215,0.5127,0.5108,0.5113,925600000.0
2009-02-04 18:10:00,0.5114,0.5123,0.51085,0.51135,836200000.0
2009-02-04 18:15:00,0.5113,0.51155,0.51,0.51135,904800000.0
2009-02-04 18:20:00,0.51165,0.51295,0.51085,0.51245,803400002.0
2009-02-04 18:25:00,0.51265,0.5131,0.51095,0.5114,884500000.0
2009-02-04 18:30:00,0.5114,0.51225,0.51125,0.51225,239000000.0
2009-02-04 18:35:00,0.5123,0.51255,0.5118,0.51205,284600000.0
2009-02-04 18:40:00,0.51205,0.51205,0.51095,0.51105,399600000.0
2009-02-04 18:45:00,0.51105,0.51185,0.51045,0.51185,339800000.0
2009-02-04 18:50:00,0.51185,0.51195,0.511,0.51105,434800000.0
2009-02-04 18:55:00,0.5111,0.5118,0.51105,0.51145,429200000.0
2009-02-04 19:00:00,0.51145,0.5119,0.51125,0.51165,145200000.0
2009-02-04 19:05:00,0.51165,0.51255,0.51125,0.51185,247400002.0
2009-02-04 19:10:00,0.51225,0.51245,0.5118,0.5123,97200000.0
2009-02-04 19:15:00,0.5123,0.51255,0.51209,0.51255,65800000.0
2009-02-04 19:20:00,0.51255,0.51255,0.5113,0.51145,91000000.0
2009-02-04 19:25:00,0.51165,0.51195,0.51145,0.51145,108800000.0
2009-02-04 19:30:00,0.51145,0.51175,0.5111,0.51155,108400000.0
2009-02-04 19:35:00,0.51155,0.5119,0.51155,0.51175,84000000.0
2009-02-04 19:40:00,0.51134,0.5123,0.51134,0.51185,222400000.0
2009-02-04 19:45:00,0.51205,0.51205,0.51155,0.51155,99200000.0
2009-02-04 19:50:00,0.51112,0.51175,0.51095,0.51125,144400000.0
2009-02-04 19:55:00,0.51135,0.5116,0.51055,0.51075,265600000.0
2009-02-04 20:00:00,0.51075,0.51125,0.51015,0.51085,187800000.0
2009-02-04 20:05:00,0.51085,0.51085,0.51035,0.51075,47200000.0
2009-02-04 20:10:00,0.51075,0.5116,0.50995,0.51055,363260000.0
2009-02-04 20:15:00,0.51055,0.51055,0.50995,0.50995,117200000.0
2009-02-04 20:20:00,0.51005,0.51035,0.50993,0.51025,131800000.0
2009-02-04 20:25:00,0.51035,0.51105,0.51025,0.51065,244600000.0
2009-02-04 20:30:00,0.51085,0.51165,0.51065,0.51065,237200000.0
2009-02-04 20:35:00,0.51065,0.51105,0.51035,0.51035,301800000.0
2009-02-04 20:40:00,0.51035,0.51035,0.50785,0.50845,573400000.0
2009-02-04 20:45:00,0.50845,0.50845,0.5066,0.507,526600000.0
2009-02-04 20:50:00,0.507,0.5073,0.5067,0.50715,189800000.0
2009-02-04 20:55:00,0.5071,0.5075,0.5068,0.50715,230400000.0
2009-02-04 21:00:00,0.5072,0.50765,0.50664,0.50722,134200000.0
2009-02-04 21:05:00,0.5075,0.50785,0.50695,0.5075,145400000.0
2009-02-04 21:10:00,0.5075,0.50755,0.5071,0.5071,128400000.0
2009-02-04 21:15:00,0.5072,0.50755,0.50695,0.50755,145400000.0
2009-02-04 21:20:00,0.50755,0.50755,0.50605,0.50605,280000000.0
2009-02-04 21:25:00,0.50605,0.50625,0.50565,0.50615,154800000.0
2009-02-04 21:30:00,0.50615,0.50685,0.50565,0.50685,401000000.0
2009-02-04 21:35:00,0.50675,0.50755,0.5067,0.50685,195400000.0
2009-02-04 21:40:00,0.507,0.50795,0.50695,0.50735,218200000.0
2009-02-04 21:45:00,0.5073,0.50815,0.50695,0.50795,121200000.0
2009-02-04 21:50:00,0.50795,0.50795,0.5065,0.50705,299600000.0
2009-02-04 21:55:00,0.50715,0.50745,0.5058,0.50695,430400000.0
2009-02-04 22:00:00,0.507,0.50745,0.50575,0.50635,348600000.0
2009-02-04 22:05:00,0.5065,0.5076,0.5065,0.5073,135000000.0
2009-02-04 22:10:00,0.5073,0.5073,0.5062,0.50645,266460000.0
2009-02-04 22:15:00,0.50592,0.50645,0.50587,0.5062,338999998.0
2009-02-04 22:20:00,0.50573,0.5062,0.5055,0.50585,542200000.0
2009-02-04 22:25:00,0.50595,0.50645,0.5055,0.50615,220400000.0
2009-02-04 22:30:00,0.50615,0.50675,0.50555,0.50605,216600000.0
2009-02-04 22:35:00,0.50615,0.50625,0.50592,0.50625,80600000.0
2009-02-04 22:40:00,0.50604,0.50625,0.50568,0.506,166800000.0
2009-02-04 22:45:00,0.50595,0.5061,0.50595,0.50595,137600000.0
2009-02-04 22:50:00,0.50563,0.50601,0.50563,0.50595,291999998.0
2009-02-04 22:55:00,0.50595,0.50625,0.50556,0.5059,80600000.0
2009-02-04 23:00:00,0.5061,0.50645,0.5061,0.50645,85600000.0
2009-02-04 23:05:00,0.50655,0.50655,0.50597,0.50605,108400000.0
2009-02-04 23:10:00,0.50611,0.50667,0.506,0.5062,108600000.0
2009-02-04 23:15:00,0.50601,0.5062,0.50557,0.50557,102600000.0
2009-02-04 23:20:00,0.5062,0.5062,0.50575,0.50615,103000000.0
2009-02-04 23:25:00,0.50615,0.50645,0.50587,0.50605,95600000.0
2009-02-04 23:30:00,0.50597,0.50625,0.50583,0.506,96600000.0
2009-02-04 23:35:00,0.506,0.50635,0.5059,0.50595,142400000.0
2009-02-04 23:40:00,0.50595,0.5066,0.50566,0.50625,407200000.0
2009-02-04 23:45:00,0.50645,0.50875,0.5053,0.50875,715600000.0
2009-02-04 23:50:00,0.50875,0.50905,0.50815,0.50815,330200000.0
2009-02-04 23:55:00,0.5082,0.5082,0.50745,0.50745,217400000.0
2009-02-05 00:00:00,0.50735,0.50735,0.50675,0.5072,55200000.0
2009-02-05 00:05:00,0.5072,0.50735,0.5071,0.5071,72800000.0
2009-02-05 00:10:00,0.5071,0.50735,0.5071,0.50735,177200000.0
2009-02-05 00:15:00,0.5074,0.5082,0.5074,0.508,376800000.0
2009-02-05 00:20:00,0.50815,0.5097,0.50815,0.5094,383399999.0
2009-02-05 00:25:00,0.50945,0.511,0.5094,0.51085,1062199999.0
2009-02-05 00:30:00,0.5109,0.5114,0.5104,0.5108,446800000.0
2009-02-05 00:35:00,0.5107,0.5108,0.51015,0.51035,214400001.0
2009-02-05 00:40:00,0.5103,0.51035,0.5094,0.51,365000000.0
2009-02-05 00:45:00,0.50985,0.51015,0.5077,0.50855,946880001.0
2009-02-05 00:50:00,0.50845,0.50865,0.5072,0.5074,484600000.0
2009-02-05 00:55:00,0.50755,0.50795,0.5073,0.50795,251400000.0
2009-02-05 01:00:00,0.50825,0.50835,0.50775,0.508,158200000.0
2009-02-05 01:05:00,0.508,0.50805,0.508,0.508,78800000.0
2009-02-05 01:10:00,0.508,0.50815,0.50757,0.50805,52800000.0
2009-02-05 01:15:00,0.50805,0.50847,0.50804,0.50814,243600000.0
2009-02-05 01:20:00,0.5085,0.5093,0.5085,0.5093,338600000.0
2009-02-05 01:25:00,0.5093,0.5094,0.5088,0.5088,202800000.0
2009-02-05 01:30:00,0.509,0.5097,0.509,0.5095,147000000.0
2009-02-05 01:35:00,0.5095,0.5104,0.5095,0.5096,308599999.0
2009-02-05 01:40:00,0.50945,0.5095,0.509,0.50925,155200000.0
2009-02-05 01:45:00,0.50925,0.5093,0.50915,0.50915,112400000.0
2009-02-05 01:50:00,0.50915,0.50925,0.50905,0.5091,276400000.0
2009-02-05 01:55:00,0.5091,0.5092,0.50875,0.5091,130000000.0
2009-02-05 02:00:00,0.50905,0.5098,0.5083,0.5096,415800000.0
2009-02-05 02:05:00,0.50965,0.5101,0.50925,0.50985,253600000.0
2009-02-05 02:10:00,0.50985,0.50985,0.50875,0.5088,458200000.0
2009-02-05 02:15:00,0.5088,0.50905,0.50825,0.50825,201400000.0
2009-02-05 02:20:00,0.5083,0.5086,0.50806,0.5085,269600000.0
2009-02-05 02:25:00,0.5084,0.5085,0.50809,0.5084,206399998.0
2009-02-05 02:30:00,0.5084,0.5088,0.5083,0.5085,316800000.0
2009-02-05 02:35:00,0.5085,0.5087,0.5078,0.5085,492400000.0
2009-02-05 02:40:00,0.5087,0.5092,0.5085,0.509,328000000.0
2009-02-05 02:45:00,0.5092,0.51,0.509,0.5096,504200000.0
2009-02-05 02:50:00,0.5095,0.5097,0.5087,0.50935,909599998.0
2009-02-05 02:55:00,0.50935,0.50985,0.50925,0.5093,443600000.0
2009-02-05 03:00:00,0.50925,0.5095,0.5087,0.5094,359600000.0
2009-02-05 03:05:00,0.5093,0.5095,0.5091,0.50945,145600000.0
2009-02-05 03:10:00,0.5095,0.5098,0.50901,0.5098,314200002.0
2009-02-05 03:15:00,0.5097,0.5099,0.50945,0.50985,165000000.0
2009-02-05 03:20:00,0.50959,0.51,0.50931,0.50985,106200000.0
2009-02-05 03:25:00,0.50985,0.51,0.50949,0.50964,149000000.0
2009-02-05 03:30:00,0.50966,0.5104,0.50966,0.5104,312200000.0
2009-02-05 03:35:00,0.51045,0.51065,0.5099,0.51025,424600000.0
2009-02-05 03:40:00,0.51025,0.51045,0.51025,0.51045,151000000.0
2009-02-05 03:45:00,0.5104,0.51095,0.5103,0.51085,217800000.0
2009-02-05 03:50:00,0.511,0.511,0.51045,0.511,316200000.0
2009-02-05 03:55:00,0.511,0.5111,0.51021,0.51044,168200000.0
2009-02-05 04:00:00,0.5108,0.511,0.51065,0.51095,290600000.0
2009-02-05 04:05:00,0.51095,0.51095,0.51033,0.5108,87400000.0
2009-02-05 04:10:00,0.5108,0.5109,0.51029,0.51057,115800000.0
2009-02-05 04:15:00,0.51033,0.511,0.5101,0.5109,97600000.0
2009-02-05 04:20:00,0.51085,0.51085,0.51023,0.51023,248200001.0
2009-02-05 04:25:00,0.51075,0.51075,0.51026,0.51065,157200000.0
2009-02-05 04:30:00,0.51065,0.5107,0.51035,0.5106,368200000.0
2009-02-05 04:35:00,0.5106,0.51105,0.51045,0.51085,337400000.0
2009-02-05 04:40:00,0.51085,0.511,0.5101,0.511,157200000.0
2009-02-05 04:45:00,0.51105,0.5112,0.51095,0.5111,91800000.0
2009-02-05 04:50:00,0.51108,0.5111,0.51028,0.51045,184400000.0
2009-02-05 04:55:00,0.51054,0.5112,0.51054,0.5111,141600000.0
2009-02-05 05:00:00,0.51125,0.5113,0.51049,0.5111,54600000.0
2009-02-05 05:05:00,0.5111,0.5111,0.5094,0.5097,71200000.0
2009-02-05 05:10:00,0.51045,0.51117,0.51045,0.51075,173000000.0
2009-02-05 05:15:00,0.51046,0.5111,0.51036,0.511,164800000.0
2009-02-05 05:20:00,0.511,0.511,0.51023,0.51075,227200000.0
2009-02-05 05:25:00,0.51075,0.51075,0.50996,0.51011,154600000.0
2009-02-05 05:30:00,0.5106,0.5107,0.51032,0.5106,49200000.0
2009-02-05 05:35:00,0.5106,0.51135,0.5105,0.5107,167400000.0
2009-02-05 05:40:00,0.5107,0.51135,0.5106,0.511,226000000.0
2009-02-05 05:45:00,0.511,0.51105,0.51046,0.51105,69400000.0
2009-02-05 05:50:00,0.5111,0.5112,0.51105,0.5111,94400000.0
2009-02-05 05:55:00,0.51097,0.5111,0.5105,0.5105,205599999.0
2009-02-05 06:00:00,0.51028,0.51045,0.5099,0.50995,249600000.0
2009-02-05 06:05:00,0.5101,0.5101,0.5097,0.5101,354000000.0
2009-02-05 06:10:00,0.5101,0.5102,0.50905,0.51,282180000.0
2009-02-05 06:15:00,0.51005,0.51035,0.5097,0.5101,341000000.0
2009-02-05 06:20:00,0.5101,0.5106,0.50982,0.5105,120800000.0
2009-02-05 06:25:00,0.5105,0.5108,0.5105,0.5105,130200000.0
2009-02-05 06:30:00,0.5105,0.5105,0.51,0.5102,265600001.0
2009-02-05 06:35:00,0.51015,0.5104,0.50957,0.51007,314200000.0
2009-02-05 06:40:00,0.51,0.5101,0.50945,0.5096,367000000.0
2009-02-05 06:45:00,0.50955,0.5097,0.5091,0.5091,284200000.0
2009-02-05 06:50:00,0.50915,0.5098,0.50873,0.5093,452200001.0
2009-02-05 06:55:00,0.50935,0.5102,0.5093,0.5102,183600000.0
2009-02-05 07:00:00,0.5102,0.5102,0.5097,0.5098,157200000.0
2009-02-05 07:05:00,0.5099,0.5099,0.50934,0.50934,70800000.0
2009-02-05 07:10:00,0.50941,0.5102,0.50938,0.5096,236800000.0
2009-02-05 07:15:00,0.5098,0.5098,0.5076,0.50795,194000000.0
2009-02-05 07:20:00,0.50785,0.50895,0.50745,0.50785,585000000.0
2009-02-05 07:25:00,0.50765,0.50815,0.50675,0.50815,531800000.0
2009-02-05 07:30:00,0.508,0.50815,0.5074,0.50775,258000000.0
2009-02-05 07:35:00,0.50775,0.50805,0.50735,0.5075,288600000.0
2009-02-05 07:40:00,0.5077,0.5085,0.5075,0.5081,380000000.0
2009-02-05 07:45:00,0.5082,0.50835,0.50745,0.50765,403200000.0
2009-02-05 07:50:00,0.50755,0.50845,0.50755,0.50805,397200000.0
2009-02-05 07:55:00,0.50815,0.50855,0.50775,0.5081,193800000.0
2009-02-05 08:00:00,0.50815,0.50845,0.5072,0.50755,530600000.0
2009-02-05 08:05:00,0.50765,0.50845,0.5075,0.5075,696200000.0
2009-02-05 08:10:00,0.5077,0.50835,0.50755,0.50785,450600000.0
2009-02-05 08:15:00,0.50795,0.50855,0.5076,0.50775,374200000.0
2009-02-05 08:20:00,0.50775,0.508,0.50755,0.5078,270600000.0
2009-02-05 08:25:00,0.50765,0.5078,0.5061,0.50655,425799999.0
2009-02-05 08:30:00,0.5065,0.5078,0.5064,0.5078,395200000.0
2009-02-05 08:35:00,0.5078,0.5086,0.50767,0.5082,251200000.0
2009-02-05 08:40:00,0.5082,0.5082,0.5064,0.50689,340600001.0
2009-02-05 08:45:00,0.50685,0.5075,0.5067,0.5073,183600000.0
2009-02-05 08:50:00,0.50701,0.50775,0.50679,0.50735,397800000.0
2009-02-05 08:55:00,0.50735,0.5076,0.50735,0.50755,87800000.0
2009-02-05 09:00:00,0.5075,0.5076,0.50645,0.5068,520000000.0
2009-02-05 09:05:00,0.50685,0.50715,0.50505,0.50515,558200000.0
2009-02-05 09:10:00,0.50525,0.50685,0.5049,0.50685,649200000.0
2009-02-05 09:15:00,0.50685,0.50755,0.50575,0.50685,829400000.0
2009-02-05 09:20:00,0.50685,0.5079,0.5067,0.5079,483800000.0
2009-02-05 09:25:00,0.5081,0.50885,0.50735,0.50765,1283400001.0
2009-02-05 09:30:00,0.5077,0.5103,0.5075,0.50965,817400001.0
2009-02-05 09:35:00,0.5097,0.51145,0.50965,0.50975,1543951004.0
2009-02-05 09:40:00,0.5097,0.50995,0.508,0.50865,1129000000.0
2009-02-05 09:45:00,0.50865,0.5101,0.5084,0.5098,486600000.0
2009-02-05 09:50:00,0.51,0.5101,0.50885,0.50915,784600003.0
2009-02-05 09:55:00,0.50915,0.5094,0.50895,0.50915,406399999.0
2009-02-05 10:00:00,0.5092,0.50925,0.5078,0.50845,675799999.0
2009-02-05 10:05:00,0.50845,0.5086,0.50765,0.5078,486800000.0
2009-02-05 10:10:00,0.50795,0.5083,0.50695,0.5076,435400000.0
2009-02-05 10:15:00,0.50755,0.5079,0.50625,0.50715,846200002.0
2009-02-05 10:20:00,0.50715,0.5079,0.507,0.50755,443800000.0
2009-02-05 10:25:00,0.5076,0.50875,0.5074,0.50865,523600000.0
2009-02-05 10:30:00,0.50865,0.5088,0.50805,0.50845,509800000.0
2009-02-05 10:35:00,0.50845,0.50855,0.508,0.5085,339000000.0
2009-02-05 10:40:00,0.5085,0.50895,0.50845,0.5087,175200000.0
2009-02-05 10:45:00,0.5088,0.5089,0.50784,0.5086,288800001.0
2009-02-05 10:50:00,0.5088,0.509,0.50855,0.50875,405600000.0
2009-02-05 10:55:00,0.50875,0.50975,0.50865,0.5093,562200000.0
2009-02-05 11:00:00,0.5093,0.51115,0.50925,0.51115,686200000.0
2009-02-05 11:05:00,0.51115,0.51115,0.51055,0.51075,613600001.0
2009-02-05 11:10:00,0.51075,0.5119,0.5107,0.51165,633199999.0
2009-02-05 11:15:00,0.51165,0.5122,0.51125,0.51175,635200000.0
2009-02-05 11:20:00,0.5117,0.5124,0.51125,0.5113,450600000.0
2009-02-05 11:25:00,0.5113,0.5113,0.5106,0.51115,767800000.0
2009-02-05 11:30:00,0.51115,0.51195,0.51105,0.51195,497400000.0
2009-02-05 11:35:00,0.51195,0.51255,0.51145,0.51175,936599999.0
2009-02-05 11:40:00,0.51195,0.5129,0.5114,0.51245,979600000.0
2009-02-05 11:45:00,0.51245,0.5127,0.5121,0.51265,728200000.0
2009-02-05 11:50:00,0.51265,0.51265,0.51185,0.5123,415600000.0
2009-02-05 11:55:00,0.5123,0.513,0.5123,0.5126,314600000.0
2009-02-05 12:00:00,0.51255,0.51265,0.51185,0.5123,629200000.0
2009-02-05 12:05:00,0.5123,0.51245,0.51175,0.51175,632400000.0
2009-02-05 12:10:00,0.5118,0.5124,0.5117,0.51215,738800000.0
2009-02-05 12:15:00,0.51215,0.51305,0.512,0.51285,486800001.0
2009-02-05 12:20:00,0.51285,0.51315,0.51275,0.51305,310200000.0
2009-02-05 12:25:00,0.51325,0.51445,0.51305,0.51425,712600001.0
2009-02-05 12:30:00,0.51405,0.5144,0.51345,0.51345,789400001.0
2009-02-05 12:35:00,0.51355,0.51445,0.5135,0.5137,711399999.0
2009-02-05 12:40:00,0.51375,0.5144,0.5137,0.5139,551799998.0
2009-02-05 12:45:00,0.5139,0.51405,0.5135,0.51375,729999999.0
2009-02-05 12:50:00,0.51375,0.51395,0.5135,0.5135,257200000.0
2009-02-05 12:55:00,0.5135,0.5135,0.51185,0.513,773800000.0
2009-02-05 13:00:00,0.513,0.51405,0.5127,0.51335,959000000.0
2009-02-05 13:05:00,0.5135,0.5137,0.51305,0.51305,310399999.0
2009-02-05 13:10:00,0.51305,0.5134,0.5126,0.51275,750400000.0
2009-02-05 13:15:00,0.5128,0.513,0.5124,0.5126,625200000.0
2009-02-05 13:20:00,0.51265,0.51305,0.5116,0.512,561200000.0
2009-02-05 13:25:00,0.51235,0.5124,0.512,0.5123,342500000.0
2009-02-05 13:30:00,0.5122,0.5122,0.51175,0.51185,820700002.0
2009-02-05 13:35:00,0.5119,0.51225,0.51185,0.51215,192200000.0
2009-02-05 13:40:00,0.51225,0.5129,0.5121,0.51255,513900000.0
2009-02-05 13:45:00,0.51255,0.51345,0.51201,0.51345,502600000.0
2009-02-05 13:50:00,0.51345,0.51345,0.51233,0.51285,416800000.0
2009-02-05 13:55:00,0.51285,0.5134,0.5126,0.51305,740000000.0
2009-02-05 14:00:00,0.51305,0.5142,0.51305,0.5141,486800000.0
2009-02-05 14:05:00,0.5141,0.5157,0.5141,0.5154,599400001.0
2009-02-05 14:10:00,0.5154,0.5156,0.51505,0.51525,496200000.0
2009-02-05 14:15:00,0.51525,0.51545,0.51495,0.5152,580199999.0
2009-02-05 14:20:00,0.51515,0.5152,0.5133,0.51395,730400000.0
2009-02-05 14:25:00,0.51395,0.5146,0.5137,0.51425,266200000.0
2009-02-05 14:30:00,0.51425,0.51432,0.51345,0.5136,390600000.0
2009-02-05 14:35:00,0.51375,0.51375,0.51265,0.5133,219800000.0
2009-02-05 14:40:00,0.5134,0.514,0.5131,0.51325,408600000.0
2009-02-05 14:45:00,0.51325,0.5133,0.5125,0.5129,247400000.0
2009-02-05 14:50:00,0.5129,0.5129,0.5124,0.5125,780800000.0
2009-02-05 14:55:00,0.51265,0.51275,0.5125,0.51255,264200000.0
2009-02-05 15:00:00,0.51255,0.5126,0.51194,0.5125,321400000.0
2009-02-05 15:05:00,0.5125,0.51255,0.51125,0.51155,429799998.0
2009-02-05 15:10:00,0.51155,0.51185,0.51155,0.51185,101200000.0
2009-02-05 15:15:00,0.51185,0.5121,0.51165,0.51175,794200000.0
2009-02-05 15:20:00,0.51175,0.51235,0.51165,0.5118,328400000.0
2009-02-05 15:25:00,0.5118,0.51255,0.5116,0.5116,804200000.0
2009-02-05 15:30:00,0.5116,0.51185,0.5102,0.51055,569000000.0
2009-02-05 15:35:00,0.5112,0.512,0.51035,0.5105,908600002.0
2009-02-05 15:40:00,0.5105,0.5111,0.50965,0.51035,824400000.0
2009-02-05 15:45:00,0.51045,0.51085,0.51005,0.51055,621600000.0
2009-02-05 15:50:00,0.51055,0.51105,0.5103,0.51055,796400000.0
2009-02-05 15:55:00,0.51055,0.51125,0.5105,0.51125,247200000.0
2009-02-05 16:00:00,0.51105,0.51125,0.5105,0.51095,390400000.0
2009-02-05 16:05:00,0.51105,0.5118,0.51095,0.51155,496300000.0
2009-02-05 16:10:00,0.51165,0.51215,0.5109,0.512,709400000.0
2009-02-05 16:15:00,0.51195,0.512,0.51135,0.51175,268200000.0
2009-02-05 16:20:00,0.5118,0.5133,0.5118,0.5126,338000000.0
2009-02-05 16:25:00,0.5126,0.5126,0.512,0.5122,156051000.0
2009-02-05 16:30:00,0.51215,0.51345,0.512,0.51275,627600000.0
2009-02-05 16:35:00,0.51265,0.51265,0.51195,0.5122,699400000.0
2009-02-05 16:40:00,0.5123,0.5131,0.512,0.51235,546800000.0
2009-02-05 16:45:00,0.5124,0.5124,0.5116,0.512,355000000.0
2009-02-05 16:50:00,0.51205,0.51215,0.51075,0.5112,716200000.0
2009-02-05 16:55:00,0.51135,0.51135,0.5103,0.511,640600001.0
2009-02-05 17:00:00,0.51085,0.51135,0.50935,0.51115,579600003.0
2009-02-05 17:05:00,0.51115,0.5112,0.5096,0.51005,975600002.0
2009-02-05 17:10:00,0.51015,0.51055,0.50995,0.5101,717000000.0
2009-02-05 17:15:00,0.5101,0.51085,0.50935,0.51045,573200003.0
2009-02-05 17:20:00,0.5109,0.51155,0.5106,0.51115,677000000.0
2009-02-05 17:25:00,0.51115,0.51145,0.51085,0.51115,639000000.0
2009-02-05 17:30:00,0.51115,0.5117,0.5105,0.51165,468000000.0
2009-02-05 17:35:00,0.51165,0.51205,0.5108,0.5108,734600000.0
2009-02-05 17:40:00,0.5108,0.51285,0.51075,0.51265,470800000.0
2009-02-05 17:45:00,0.51265,0.513,0.51235,0.51235,540000000.0
2009-02-05 17:50:00,0.51235,0.5136,0.5122,0.5131,452800000.0
2009-02-05 17:55:00,0.5131,0.51495,0.51285,0.51325,866800001.0
2009-02-05 18:00:00,0.51325,0.51515,0.51315,0.51495,984600000.0
2009-02-05 18:05:00,0.51495,0.51495,0.5136,0.5141,691400000.0
2009-02-05 18:10:00,0.5141,0.51435,0.5136,0.51385,586800000.0
2009-02-05 18:15:00,0.51385,0.51415,0.51315,0.51315,539400000.0
2009-02-05 18:20:00,0.5132,0.51345,0.51274,0.51305,364200000.0
2009-02-05 18:25:00,0.51305,0.51425,0.51305,0.51365,389800000.0
2009-02-05 18:30:00,0.5136,0.51525,0.51335,0.5149,773000001.0
2009-02-05 18:35:00,0.5148,0.5148,0.51305,0.51325,535000000.0
2009-02-05 18:40:00,0.51325,0.51345,0.51295,0.51305,700600000.0
2009-02-05 18:45:00,0.51305,0.5142,0.51285,0.5142,598400000.0
2009-02-05 18:50:00,0.5142,0.51445,0.51405,0.51445,400800000.0
2009-02-05 18:55:00,0.51445,0.51535,0.51445,0.5151,494200000.0
2009-02-05 19:00:00,0.51505,0.5181,0.515,0.51725,391800000.0
2009-02-05 19:05:00,0.51725,0.51945,0.51715,0.5194,375000000.0
2009-02-05 19:10:00,0.5194,0.521,0.51795,0.51795,428400000.0
2009-02-05 19:15:00,0.51805,0.5191,0.51785,0.51795,282800000.0
2009-02-05 19:20:00,0.51795,0.51795,0.51735,0.51755,225600000.0
2009-02-05 19:25:00,0.51755,0.5181,0.5164,0.5164,195200000.0
2009-02-05 19:30:00,0.5167,0.5178,0.51635,0.5174,358600000.0
2009-02-05 19:35:00,0.5175,0.5183,0.5162,0.5177,441200000.0
2009-02-05 19:40:00,0.5177,0.51795,0.51755,0.5177,44000000.0
2009-02-05 19:45:00,0.5177,0.5187,0.5177,0.51835,243200000.0
2009-02-05 19:50:00,0.5183,0.5186,0.51775,0.5182,246600000.0
2009-02-05 19:55:00,0.51825,0.51935,0.51805,0.51915,191600000.0
2009-02-05 20:00:00,0.51915,0.51965,0.5187,0.51885,197700000.0
2009-02-05 20:05:00,0.51885,0.5194,0.5186,0.5194,175000000.0
2009-02-05 20:10:00,0.5194,0.51945,0.51905,0.5191,101000000.0
2009-02-05 20:15:00,0.51905,0.51905,0.51725,0.5176,267600000.0
2009-02-05 20:20:00,0.5176,0.51795,0.51625,0.51685,213600000.0
2009-02-05 20:25:00,0.5168,0.518,0.5168,0.51755,235600000.0
2009-02-05 20:30:00,0.51712,0.5178,0.51696,0.5174,140000000.0
2009-02-05 20:35:00,0.51745,0.51765,0.5161,0.5171,278600000.0
2009-02-05 20:40:00,0.5171,0.51735,0.516,0.51735,446600000.0
2009-02-05 20:45:00,0.5173,0.51745,0.51715,0.51735,97800000.0
2009-02-05 20:50:00,0.51725,0.51735,0.51675,0.51685,166600000.0
2009-02-05 20:55:00,0.51685,0.51695,0.516,0.516,129800000.0
2009-02-05 21:00:00,0.51615,0.517,0.51615,0.5169,148400000.0
2009-02-05 21:05:00,0.5169,0.5172,0.5169,0.5172,120800000.0
2009-02-05 21:10:00,0.5172,0.51735,0.51673,0.51715,129400000.0
2009-02-05 21:15:00,0.51715,0.51725,0.51674,0.5169,140400000.0
2009-02-05 21:20:00,0.51715,0.5179,0.51658,0.5176,247800000.0
2009-02-05 21:25:00,0.51775,0.5181,0.5168,0.51785,303000000.0
2009-02-05 21:30:00,0.51805,0.51855,0.51775,0.5179,377800000.0
2009-02-05 21:35:00,0.5181,0.51855,0.51785,0.51835,157800000.0
2009-02-05 21:40:00,0.5183,0.51905,0.51805,0.51895,478200000.0
2009-02-05 21:45:00,0.519,0.51915,0.5183,0.5185,244000000.0
2009-02-05 21:50:00,0.51865,0.51865,0.51785,0.51805,212000000.0
2009-02-05 21:55:00,0.5182,0.51895,0.51795,0.5181,217800000.0
2009-02-05 22:00:00,0.5181,0.51815,0.51771,0.51795,174200000.0
2009-02-05 22:05:00,0.518,0.518,0.5169,0.51715,119800000.0
2009-02-05 22:10:00,0.51715,0.51745,0.51645,0.51745,104600000.0
2009-02-05 22:15:00,0.51745,0.51815,0.5171,0.51755,89800000.0
2009-02-05 22:20:00,0.51755,0.51755,0.51704,0.51725,507000000.0
2009-02-05 22:25:00,0.51745,0.51765,0.5169,0.51735,210400000.0
2009-02-05 22:30:00,0.5173,0.51775,0.51705,0.51735,262000000.0
2009-02-05 22:35:00,0.51735,0.5178,0.5163,0.51645,186000000.0
2009-02-05 22:40:00,0.51645,0.51765,0.51625,0.51715,399200000.0
2009-02-05 22:45:00,0.51715,0.51725,0.5171,0.51715,102800000.0
2009-02-05 22:50:00,0.51715,0.51715,0.51659,0.51705,170200000.0
2009-02-05 22:55:00,0.517,0.5171,0.517,0.5171,91400000.0
2009-02-05 23:00:00,0.51663,0.51721,0.5163,0.5163,136200000.0
2009-02-05 23:05:00,0.5163,0.5167,0.51605,0.51645,163600000.0
2009-02-05 23:10:00,0.51656,0.5169,0.51595,0.5162,156800000.0
2009-02-05 23:15:00,0.51615,0.5165,0.51605,0.51645,119200000.0
2009-02-05 23:20:00,0.51645,0.51645,0.51539,0.51542,177800000.0
2009-02-05 23:25:00,0.51575,0.5158,0.5147,0.51495,187600000.0
2009-02-05 23:30:00,0.515,0.51545,0.515,0.5153,70000000.0
2009-02-05 23:35:00,0.51565,0.51615,0.51545,0.51563,167800000.0
2009-02-05 23:40:00,0.51582,0.51635,0.51582,0.51621,328200000.0
2009-02-05 23:45:00,0.51622,0.51655,0.51603,0.5162,198800000.0
2009-02-05 23:50:00,0.51615,0.51675,0.5158,0.5163,130600000.0
2009-02-05 23:55:00,0.5166,0.5168,0.516,0.51665,97000000.0
2009-02-06 00:00:00,0.51525,0.51675,0.51505,0.51595,52200000.0
2009-02-06 00:05:00,0.5161,0.5165,0.51505,0.5158,298400000.0
2009-02-06 00:10:00,0.5158,0.5159,0.5154,0.5157,95200000.0
2009-02-06 00:15:00,0.5157,0.5158,0.5155,0.5155,129000000.0
2009-02-06 00:20:00,0.51554,0.51585,0.51533,0.5155,246800000.0
2009-02-06 00:25:00,0.5155,0.5157,0.5154,0.5155,134800000.0
2009-02-06 00:30:00,0.51557,0.5157,0.51496,0.51525,394600000.0
2009-02-06 00:35:00,0.51525,0.51525,0.51505,0.5151,69400000.0
2009-02-06 00:40:00,0.5151,0.51536,0.51492,0.515,107600000.0
2009-02-06 00:45:00,0.5151,0.5151,0.51455,0.5147,278399999.0
2009-02-06 00:50:00,0.5147,0.515,0.51465,0.51475,254200000.0
2009-02-06 00:55:00,0.5149,0.5154,0.5147,0.5154,292000000.0
2009-02-06 01:00:00,0.51505,0.51555,0.51485,0.51535,238200001.0
2009-02-06 01:05:00,0.51535,0.51554,0.51515,0.5154,92000000.0
2009-02-06 01:10:00,0.5154,0.51625,0.5154,0.51585,321600000.0
2009-02-06 01:15:00,0.51585,0.51615,0.51535,0.51565,401600001.0
2009-02-06 01:20:00,0.5157,0.5157,0.51535,0.5154,333399999.0
2009-02-06 01:25:00,0.5156,0.5159,0.5154,0.5159,217600000.0
2009-02-06 01:30:00,0.51585,0.5159,0.5154,0.51565,127600000.0
2009-02-06 01:35:00,0.51565,0.51565,0.51463,0.51467,241200000.0
2009-02-06 01:40:00,0.51482,0.5158,0.51471,0.51471,124800000.0
2009-02-06 01:45:00,0.51466,0.5164,0.51466,0.51625,195400000.0
2009-02-06 01:50:00,0.51594,0.51649,0.5154,0.5156,352000000.0
2009-02-06 01:55:00,0.51555,0.5157,0.51502,0.51555,171000000.0
2009-02-06 02:00:00,0.51555,0.5162,0.51553,0.5157,262200000.0
2009-02-06 02:05:00,0.5157,0.5157,0.51504,0.5156,297000000.0
2009-02-06 02:10:00,0.5156,0.5157,0.51499,0.51555,545399999.0
2009-02-06 02:15:00,0.5156,0.5158,0.51505,0.5158,396000001.0
2009-02-06 02:20:00,0.5157,0.51615,0.51556,0.516,249399999.0
2009-02-06 02:25:00,0.516,0.51605,0.51405,0.5147,350600000.0
2009-02-06 02:30:00,0.5147,0.5155,0.5139,0.515,730200001.0
2009-02-06 02:35:00,0.5146,0.5147,0.51295,0.5131,788599999.0
2009-02-06 02:40:00,0.5132,0.5137,0.5127,0.5135,961000004.0
2009-02-06 02:45:00,0.51395,0.5141,0.51347,0.5141,324200000.0
2009-02-06 02:50:00,0.5141,0.5145,0.51369,0.5142,152600000.0
2009-02-06 02:55:00,0.5142,0.5142,0.5135,0.5137,391400000.0
2009-02-06 03:00:00,0.5137,0.5137,0.5115,0.5128,466200001.0
2009-02-06 03:05:00,0.5129,0.51375,0.5127,0.51282,274000000.0
2009-02-06 03:10:00,0.51375,0.5141,0.5137,0.5138,174400000.0
2009-02-06 03:15:00,0.51375,0.5141,0.5135,0.51365,456800001.0
2009-02-06 03:20:00,0.51365,0.5143,0.51365,0.5143,218599999.0
2009-02-06 03:25:00,0.51412,0.51425,0.51375,0.5139,181200000.0
2009-02-06 03:30:00,0.5139,0.51422,0.51366,0.5141,157000000.0
2009-02-06 03:35:00,0.5141,0.5143,0.5138,0.51425,123600000.0
2009-02-06 03:40:00,0.5143,0.5145,0.51364,0.5145,110400000.0
2009-02-06 03:45:00,0.51455,0.51465,0.5137,0.5137,211600000.0
2009-02-06 03:50:00,0.5137,0.5139,0.5136,0.5137,62200000.0
2009-02-06 03:55:00,0.51322,0.51375,0.51288,0.51365,147800000.0
2009-02-06 04:00:00,0.51355,0.51378,0.51308,0.51365,114400000.0
2009-02-06 04:05:00,0.51349,0.51365,0.51304,0.51318,218800000.0
2009-02-06 04:10:00,0.5131,0.5136,0.51303,0.5135,194400000.0
2009-02-06 04:15:00,0.51355,0.51355,0.51291,0.51317,112600000.0
2009-02-06 04:20:00,0.51309,0.5134,0.5129,0.51305,202000000.0
2009-02-06 04:25:00,0.51305,0.5131,0.5127,0.5128,345400000.0
2009-02-06 04:30:00,0.5128,0.513,0.5127,0.5128,272000002.0
2009-02-06 04:35:00,0.5129,0.5129,0.51185,0.5125,682399996.0
2009-02-06 04:40:00,0.5125,0.5125,0.51155,0.51155,550599997.0
2009-02-06 04:45:00,0.51155,0.51215,0.51115,0.51185,570600000.0
2009-02-06 04:50:00,0.51175,0.5126,0.51145,0.5122,543399997.0
2009-02-06 04:55:00,0.51215,0.5124,0.5109,0.51105,586199999.0
2009-02-06 05:00:00,0.511,0.51245,0.511,0.5119,793400001.0
2009-02-06 05:05:00,0.5121,0.51265,0.5121,0.51245,422600000.0
2009-02-06 05:10:00,0.51245,0.51295,0.512,0.512,697999999.0
2009-02-06 05:15:00,0.5121,0.5124,0.512,0.512,270600001.0
2009-02-06 05:20:00,0.5121,0.5127,0.5121,0.5127,287800001.0
2009-02-06 05:25:00,0.51265,0.51345,0.51265,0.51345,433400001.0
2009-02-06 05:30:00,0.51345,0.51345,0.5127,0.51305,1074200000.0
2009-02-06 05:35:00,0.51305,0.5133,0.513,0.513,153200000.0
2009-02-06 05:40:00,0.513,0.513,0.5126,0.5126,288400000.0
2009-02-06 05:45:00,0.5126,0.51295,0.51245,0.51275,65800000.0
2009-02-06 05:50:00,0.51275,0.51275,0.51219,0.51268,249000000.0
2009-02-06 05:55:00,0.51268,0.51295,0.51223,0.51235,262600000.0
2009-02-06 06:00:00,0.51235,0.5124,0.5119,0.51215,513400000.0
2009-02-06 06:05:00,0.51225,0.5126,0.5117,0.512,390000001.0
2009-02-06 06:10:00,0.512,0.51235,0.5118,0.5122,354000000.0
2009-02-06 06:15:00,0.5123,0.5127,0.5122,0.5127,124400000.0
2009-02-06 06:20:00,0.5127,0.5128,0.5126,0.51275,113200000.0
2009-02-06 06:25:00,0.5128,0.5129,0.51228,0.51285,130200000.0
2009-02-06 06:30:00,0.5128,0.513,0.5127,0.5128,258600000.0
2009-02-06 06:35:00,0.51275,0.5128,0.5119,0.51225,617199997.0
2009-02-06 06:40:00,0.51235,0.51245,0.5123,0.51235,216200000.0
2009-02-06 06:45:00,0.51204,0.51229,0.51142,0.51198,414400000.0
2009-02-06 06:50:00,0.51199,0.51242,0.51178,0.51231,284200000.0
2009-02-06 06:55:00,0.51243,0.51243,0.51179,0.51205,180800000.0
2009-02-06 07:00:00,0.51205,0.51265,0.51205,0.5123,233200001.0
2009-02-06 07:05:00,0.51235,0.51325,0.51185,0.51295,360600000.0
2009-02-06 07:10:00,0.513,0.5139,0.51295,0.51385,145600000.0
2009-02-06 07:15:00,0.51385,0.5144,0.51315,0.5142,395000000.0
2009-02-06 07:20:00,0.5142,0.5142,0.5139,0.5139,146000000.0
2009-02-06 07:25:00,0.5139,0.5139,0.51335,0.5135,148600000.0
2009-02-06 07:30:00,0.51345,0.51345,0.513,0.5132,211600003.0
2009-02-06 07:35:00,0.51287,0.5133,0.51266,0.51325,376800000.0
2009-02-06 07:40:00,0.51315,0.5134,0.51315,0.5134,88400000.0
2009-02-06 07:45:00,0.51335,0.5136,0.5131,0.5136,310000003.0
2009-02-06 07:50:00,0.5136,0.5141,0.5135,0.5139,422200000.0
2009-02-06 07:55:00,0.5139,0.5139,0.51355,0.5137,126600001.0
2009-02-06 08:00:00,0.51355,0.5141,0.5135,0.5141,191800000.0
2009-02-06 08:05:00,0.5141,0.5143,0.51341,0.5139,203800000.0
2009-02-06 08:10:00,0.5138,0.51382,0.5128,0.51305,407600002.0
2009-02-06 08:15:00,0.5131,0.5132,0.51295,0.513,132800000.0
2009-02-06 08:20:00,0.5129,0.5129,0.51216,0.51265,192600000.0
2009-02-06 08:25:00,0.51285,0.51295,0.5127,0.51295,260599999.0
2009-02-06 08:30:00,0.51295,0.51325,0.51295,0.5131,154600000.0
2009-02-06 08:35:00,0.5131,0.5133,0.5131,0.5132,147600000.0
2009-02-06 08:40:00,0.5132,0.5132,0.5127,0.5127,157000000.0
2009-02-06 08:45:00,0.5128,0.51305,0.51245,0.5129,111200000.0
2009-02-06 08:50:00,0.5129,0.5134,0.5126,0.5129,274200000.0
2009-02-06 08:55:00,0.5124,0.51294,0.51228,0.51274,373800000.0
2009-02-06 09:00:00,0.5128,0.51285,0.5124,0.5126,85200000.0
2009-02-06 09:05:00,0.5126,0.51325,0.5126,0.5131,191600000.0
2009-02-06 09:10:00,0.5131,0.5132,0.512,0.513,606200000.0
2009-02-06 09:15:00,0.51325,0.51355,0.5125,0.51285,597600000.0
2009-02-06 09:20:00,0.51295,0.5134,0.5127,0.51295,307200000.0
2009-02-06 09:25:00,0.513,0.5139,0.51285,0.51355,454400000.0
2009-02-06 09:30:00,0.51355,0.51395,0.5135,0.5136,268400000.0
2009-02-06 09:35:00,0.51355,0.5145,0.51355,0.5142,481400000.0
2009-02-06 09:40:00,0.5143,0.5151,0.5142,0.5151,371800000.0
2009-02-06 09:45:00,0.5151,0.5172,0.515,0.51655,832800003.0
2009-02-06 09:50:00,0.5166,0.517,0.5156,0.516,580300000.0
2009-02-06 09:55:00,0.51605,0.5177,0.51605,0.51745,582200000.0
2009-02-06 10:00:00,0.51745,0.51845,0.51715,0.518,729800000.0
2009-02-06 10:05:00,0.518,0.5183,0.51715,0.51725,656399998.0
2009-02-06 10:10:00,0.51725,0.51795,0.51725,0.51795,294200000.0
2009-02-06 10:15:00,0.5181,0.51945,0.5181,0.5188,407400000.0
2009-02-06 10:20:00,0.5188,0.51955,0.5182,0.519,615200003.0
2009-02-06 10:25:00,0.51905,0.5198,0.51855,0.5186,639600000.0
2009-02-06 10:30:00,0.5186,0.51945,0.51845,0.51925,842800000.0
2009-02-06 10:35:00,0.51925,0.51995,0.51885,0.51915,723200000.0
2009-02-06 10:40:00,0.51915,0.51935,0.5188,0.519,629400000.0
2009-02-06 10:45:00,0.51895,0.5193,0.51885,0.5192,476600000.0
2009-02-06 10:50:00,0.5192,0.5192,0.51855,0.5187,462800000.0
2009-02-06 10:55:00,0.5187,0.5198,0.51855,0.5191,556200000.0
2009-02-06 11:00:00,0.5192,0.51985,0.51875,0.51975,857600000.0
2009-02-06 11:05:00,0.51975,0.52,0.519,0.5191,975600000.0
2009-02-06 11:10:00,0.51905,0.51995,0.51905,0.5195,640400000.0
2009-02-06 11:15:00,0.5195,0.52055,0.51935,0.52,566600000.0
2009-02-06 11:20:00,0.51995,0.52105,0.51965,0.5207,924800000.0
2009-02-06 11:25:00,0.5209,0.521,0.5202,0.5206,1143800000.0
2009-02-06 11:30:00,0.5206,0.52065,0.51975,0.5202,868400000.0
2009-02-06 11:35:00,0.5203,0.5212,0.5203,0.52095,677000000.0
2009-02-06 11:40:00,0.52095,0.52185,0.52075,0.52095,871800001.0
2009-02-06 11:45:00,0.521,0.52135,0.52075,0.52115,525400000.0
2009-02-06 11:50:00,0.5211,0.5215,0.52075,0.52075,388600000.0
2009-02-06 11:55:00,0.52075,0.5211,0.52045,0.52075,610600000.0
2009-02-06 12:00:00,0.52075,0.52095,0.52055,0.52085,663399999.0
2009-02-06 12:05:00,0.5209,0.52125,0.52045,0.5209,473400000.0
2009-02-06 12:10:00,0.5209,0.521,0.52,0.5201,635600000.0
2009-02-06 12:15:00,0.5201,0.52065,0.52,0.52065,468400000.0
2009-02-06 12:20:00,0.5206,0.5213,0.5206,0.5211,729800000.0
2009-02-06 12:25:00,0.521,0.52165,0.5206,0.52105,1035200000.0
2009-02-06 12:30:00,0.52105,0.52195,0.52065,0.52085,1012200001.0
2009-02-06 12:35:00,0.52085,0.5212,0.52045,0.52055,669800000.0
2009-02-06 12:40:00,0.52065,0.52065,0.51825,0.51875,656200000.0
2009-02-06 12:45:00,0.51875,0.5194,0.5187,0.51885,674800000.0
2009-02-06 12:50:00,0.51885,0.5193,0.5182,0.5184,493000000.0
2009-02-06 12:55:00,0.5184,0.51935,0.5184,0.5188,490400000.0
2009-02-06 13:00:00,0.51885,0.51885,0.5181,0.5181,380800000.0
2009-02-06 13:05:00,0.5181,0.5186,0.51785,0.5181,700800000.0
2009-02-06 13:10:00,0.5181,0.51925,0.51805,0.5192,246600000.0
2009-02-06 13:15:00,0.51925,0.51965,0.5192,0.51935,317600000.0
2009-02-06 13:20:00,0.51935,0.51995,0.51888,0.51995,314200000.0
2009-02-06 13:25:00,0.51995,0.51995,0.5194,0.5195,364600000.0
2009-02-06 13:30:00,0.5195,0.5195,0.51915,0.5192,665000000.0
2009-02-06 13:35:00,0.5192,0.51945,0.5188,0.51895,508000000.0
2009-02-06 13:40:00,0.51895,0.519,0.5181,0.51895,451200000.0
2009-02-06 13:45:00,0.519,0.51925,0.51875,0.5191,378800000.0
2009-02-06 13:50:00,0.5191,0.5192,0.51885,0.51915,225800000.0
2009-02-06 13:55:00,0.51915,0.51935,0.519,0.51915,262800000.0
2009-02-06 14:00:00,0.51915,0.51935,0.51875,0.51875,437800000.0
2009-02-06 14:05:00,0.51875,0.51915,0.51855,0.51865,818600000.0
2009-02-06 14:10:00,0.51865,0.5194,0.51855,0.5191,539000000.0
2009-02-06 14:15:00,0.5191,0.51925,0.51905,0.51915,253800000.0
2009-02-06 14:20:00,0.51915,0.51915,0.5186,0.51895,364800000.0
2009-02-06 14:25:00,0.5189,0.519,0.51839,0.51895,201800000.0
2009-02-06 14:30:00,0.51895,0.51895,0.5179,0.5183,956800000.0
2009-02-06 14:35:00,0.5183,0.51865,0.5182,0.5183,332600000.0
2009-02-06 14:40:00,0.51795,0.51835,0.51785,0.5182,265800000.0
2009-02-06 14:45:00,0.5182,0.51885,0.5182,0.51845,322800000.0
2009-02-06 14:50:00,0.51845,0.5185,0.5183,0.5184,212600000.0
2009-02-06 14:55:00,0.5185,0.51865,0.5183,0.5184,191000000.0
2009-02-06 15:00:00,0.5184,0.51885,0.5184,0.5187,378200000.0
2009-02-06 15:05:00,0.5187,0.51895,0.51865,0.51875,319200000.0
2009-02-06 15:10:00,0.51875,0.5191,0.5182,0.5183,744600000.0
2009-02-06 15:15:00,0.5183,0.51865,0.51815,0.5185,360400000.0
2009-02-06 15:20:00,0.5185,0.5197,0.5185,0.5196,768600001.0
2009-02-06 15:25:00,0.51955,0.52045,0.51905,0.5198,714000000.0
2009-02-06 15:30:00,0.52,0.52255,0.51855,0.52125,801200000.0
2009-02-06 15:35:00,0.52125,0.52195,0.52025,0.52135,483200000.0
2009-02-06 15:40:00,0.52045,0.52125,0.51845,0.5199,942000000.0
2009-02-06 15:45:00,0.5199,0.5199,0.5185,0.5196,725000000.0
2009-02-06 15:50:00,0.5196,0.52195,0.5196,0.52125,1136200000.0
2009-02-06 15:55:00,0.52125,0.5225,0.52115,0.52205,897000000.0
2009-02-06 16:00:00,0.5221,0.5259,0.52205,0.52525,869000000.0
2009-02-06 16:05:00,0.5252,0.52565,0.52405,0.52405,609499999.0
2009-02-06 16:10:00,0.524,0.52525,0.5237,0.52475,827800000.0
2009-02-06 16:15:00,0.52475,0.5256,0.5235,0.524,634800000.0
2009-02-06 16:20:00,0.52395,0.52465,0.523,0.52415,661499998.0
2009-02-06 16:25:00,0.5241,0.5246,0.52325,0.5245,477799998.0
2009-02-06 16:30:00,0.52455,0.5268,0.52425,0.52645,744000000.0
2009-02-06 16:35:00,0.5264,0.52805,0.5262,0.52695,700600000.0
2009-02-06 16:40:00,0.52695,0.5275,0.5264,0.5264,659200000.0
2009-02-06 16:45:00,0.5265,0.52775,0.52645,0.5269,886000000.0
2009-02-06 16:50:00,0.52695,0.52705,0.52545,0.5262,523800000.0
2009-02-06 16:55:00,0.5261,0.5267,0.5258,0.52585,737800000.0
2009-02-06 17:00:00,0.5259,0.5272,0.52585,0.52695,969800000.0
2009-02-06 17:05:00,0.52695,0.5281,0.5269,0.52765,734400000.0
2009-02-06 17:10:00,0.5278,0.5288,0.52775,0.52875,935200000.0
2009-02-06 17:15:00,0.5282,0.52895,0.5266,0.52665,993200000.0
2009-02-06 17:20:00,0.52665,0.5269,0.52515,0.526,588600000.0
2009-02-06 17:25:00,0.5262,0.5265,0.526,0.5261,190800000.0
2009-02-06 17:30:00,0.5261,0.5276,0.5261,0.52665,839200000.0
2009-02-06 17:35:00,0.52685,0.5275,0.5253,0.5261,710400000.0
2009-02-06 17:40:00,0.5261,0.52615,0.5245,0.52475,743000000.0
2009-02-06 17:45:00,0.52475,0.52575,0.52465,0.52545,927600000.0
2009-02-06 17:50:00,0.52545,0.5271,0.52545,0.5267,777200000.0
2009-02-06 17:55:00,0.5267,0.52685,0.52535,0.52635,837200000.0
2009-02-06 18:00:00,0.52635,0.52735,0.5258,0.527,670600000.0
2009-02-06 18:05:00,0.527,0.5292,0.52675,0.52885,1222600000.0
2009-02-06 18:10:00,0.52885,0.52935,0.5283,0.52845,881500000.0
2009-02-06 18:15:00,0.52845,0.5294,0.5284,0.5289,1134000000.0
2009-02-06 18:20:00,0.5289,0.5289,0.52745,0.52785,1021799999.0
2009-02-06 18:25:00,0.52795,0.528,0.5273,0.52785,821400003.0
2009-02-06 18:30:00,0.52785,0.5289,0.5275,0.5276,1246600000.0
2009-02-06 18:35:00,0.52775,0.528,0.52725,0.52725,1247600000.0
2009-02-06 18:40:00,0.52725,0.5286,0.5272,0.5284,1037000000.0
2009-02-06 18:45:00,0.5285,0.5292,0.52795,0.52825,1422000000.0
2009-02-06 18:50:00,0.5283,0.5285,0.5275,0.5279,1205400000.0
2009-02-06 18:55:00,0.5279,0.52955,0.52735,0.52955,1369800000.0
2009-02-06 19:00:00,0.52955,0.5297,0.52825,0.52885,479400000.0
2009-02-06 19:05:00,0.52885,0.5292,0.5285,0.5292,245000000.0
2009-02-06 19:10:00,0.5292,0.5292,0.5287,0.5289,441400000.0
2009-02-06 19:15:00,0.5289,0.5291,0.52835,0.5285,219400000.0
2009-02-06 19:20:00,0.52821,0.5298,0.52821,0.5298,151200000.0
2009-02-06 19:25:00,0.5298,0.5304,0.5298,0.53015,241000000.0
2009-02-06 19:30:00,0.53015,0.53045,0.52995,0.52995,178200000.0
2009-02-06 19:35:00,0.52995,0.5307,0.52995,0.53045,216200000.0
2009-02-06 19:40:00,0.53045,0.53065,0.5299,0.53065,217000000.0
2009-02-06 19:45:00,0.53065,0.5323,0.53045,0.5322,562800000.0
2009-02-06 19:50:00,0.53225,0.53315,0.53215,0.5325,429400000.0
2009-02-06 19:55:00,0.53265,0.5336,0.5323,0.53345,470400000.0
2009-02-06 20:00:00,0.53345,0.53345,0.53245,0.53255,159700000.0
2009-02-06 20:05:00,0.5325,0.5332,0.5322,0.533,296600000.0
2009-02-06 20:10:00,0.533,0.53395,0.533,0.53395,105000000.0
2009-02-06 20:15:00,0.53365,0.5346,0.53365,0.5346,107400000.0
2009-02-06 20:20:00,0.5346,0.53465,0.53395,0.53455,229200000.0
2009-02-06 20:25:00,0.53475,0.53505,0.53445,0.53455,235200000.0
2009-02-06 20:30:00,0.53465,0.5364,0.53465,0.5353,211400000.0
2009-02-06 20:35:00,0.5353,0.53615,0.535,0.5354,197600000.0
2009-02-06 20:40:00,0.53545,0.5356,0.53475,0.5352,221000000.0
2009-02-06 20:45:00,0.5352,0.53525,0.5333,0.5347,255800000.0
2009-02-06 20:50:00,0.5347,0.5347,0.5332,0.53345,378400000.0
2009-02-06 20:55:00,0.53365,0.53405,0.53295,0.53355,254400000.0
2009-02-06 21:00:00,0.5333,0.5333,0.5324,0.5327,161000000.0
2009-02-06 21:05:00,0.53265,0.53265,0.53205,0.53205,75800000.0
2009-02-06 21:10:00,0.53205,0.53205,0.53145,0.532,140800000.0
2009-02-06 21:15:00,0.532,0.5324,0.53175,0.53185,168000000.0
2009-02-06 21:20:00,0.53185,0.5329,0.5317,0.53205,307000000.0
2009-02-06 21:25:00,0.5321,0.53225,0.53112,0.53135,357600000.0
2009-02-06 21:30:00,0.53175,0.5321,0.5314,0.5321,101000000.0
2009-02-06 21:35:00,0.5321,0.5322,0.53145,0.53185,132400000.0
2009-02-06 21:40:00,0.53185,0.53205,0.53185,0.53195,36200000.0
2009-02-06 21:45:00,0.53195,0.5322,0.53175,0.53215,84200000.0
2009-02-06 21:50:00,0.53215,0.53215,0.5317,0.5318,98400000.0
2009-02-06 21:55:00,0.5317,0.53255,0.5317,0.53245,84200000.0
2009-02-06 22:00:00,0.5324,0.53275,0.53175,0.5323,195600000.0
2009-02-06 22:05:00,0.53225,0.5323,0.5313,0.5323,322400000.0
2009-02-06 22:10:00,0.5323,0.5323,0.53143,0.53161,384599998.0
2009-02-06 22:15:00,0.532,0.53245,0.5316,0.5317,230000000.0
2009-02-06 22:20:00,0.5317,0.5325,0.5313,0.53155,770000000.0
2009-02-06 22:25:00,0.53215,0.53215,0.5312,0.53125,113200000.0
2009-02-06 22:30:00,0.53135,0.5322,0.5312,0.5318,200200000.0
2009-02-06 22:35:00,0.53205,0.53225,0.53168,0.53196,46000000.0
2009-02-06 22:40:00,0.53225,0.53245,0.53148,0.53158,702000000.0
2009-02-06 22:45:00,0.53158,0.5326,0.5314,0.53255,111800000.0
2009-02-06 22:50:00,0.53255,0.5326,0.53219,0.53222,133600000.0
2009-02-06 22:55:00,0.5327,0.53295,0.532,0.53275,116600000.0
2009-02-06 23:00:00,0.5326,0.533,0.5324,0.533,186400000.0
2009-02-06 23:05:00,0.533,0.5332,0.53234,0.5332,160600000.0
2009-02-06 23:10:00,0.5332,0.5333,0.53265,0.53265,79300000.0
2009-02-06 23:15:00,0.5328,0.5329,0.53175,0.53195,123000000.0
2009-02-06 23:20:00,0.53195,0.53195,0.53146,0.53181,235000000.0
2009-02-06 23:25:00,0.53185,0.5325,0.53129,0.53132,152200000.0
2009-02-06 23:30:00,0.53149,0.5323,0.53149,0.53175,135200000.0
2009-02-06 23:35:00,0.53185,0.53205,0.53185,0.53185,94400000.0
2009-02-06 23:40:00,0.53174,0.53201,0.53117,0.53158,582600000.0
2009-02-06 23:45:00,0.532,0.53255,0.532,0.53255,78200000.0
2009-02-06 23:50:00,0.53255,0.53255,0.5318,0.53192,109600000.0
2009-02-06 23:55:00,0.53225,0.53245,0.5296,0.5296,158000000.0
2009-02-09 00:00:00,0.5295,0.52975,0.52891,0.52975,931000000.0
2009-02-09 00:05:00,0.52985,0.53025,0.52985,0.5301,931000000.0
2009-02-09 00:10:00,0.53018,0.5312,0.53018,0.53064,931000000.0
2009-02-09 00:15:00,0.53065,0.53147,0.53055,0.5313,931000000.0
2009-02-09 00:20:00,0.53125,0.53188,0.53125,0.53135,931000000.0
2009-02-09 00:25:00,0.53157,0.53228,0.53157,0.53228,931000000.0
2009-02-09 00:30:00,0.5323,0.53232,0.5318,0.5319,931000000.0
2009-02-09 00:35:00,0.53178,0.5321,0.53125,0.53135,931000000.0
2009-02-09 00:40:00,0.5313,0.53156,0.53108,0.53108,931000000.0
2009-02-09 00:45:00,0.531,0.53175,0.53062,0.53142,931000000.0
2009-02-09 00:50:00,0.53135,0.53155,0.5306,0.5308,931000000.0
2009-02-09 00:55:00,0.53078,0.53124,0.53078,0.531,744800000.0
2009-02-09 01:00:00,0.53095,0.53239,0.5302,0.53096,931000000.0
2009-02-09 01:05:00,0.531,0.53115,0.53093,0.53115,931000000.0
2009-02-09 01:10:00,0.53113,0.53213,0.531,0.53165,931000000.0
2009-02-09 01:15:00,0.53172,0.53196,0.5315,0.5315,931000000.0
2009-02-09 01:20:00,0.53155,0.5316,0.53067,0.53067,931000000.0
2009-02-09 01:25:00,0.5307,0.53085,0.53014,0.53037,931000000.0
2009-02-09 01:30:00,0.5304,0.53067,0.5301,0.53021,931000000.0
2009-02-09 01:35:00,0.5303,0.5306,0.5301,0.53018,931000000.0
2009-02-09 01:40:00,0.53023,0.53023,0.5294,0.5294,931000000.0
2009-02-09 01:45:00,0.52944,0.53025,0.52944,0.53,931000000.0
2009-02-09 01:50:00,0.52985,0.52985,0.5297,0.5297,744800000.0
2009-02-09 01:55:00,0.52955,0.52955,0.529,0.52932,931000000.0
2009-02-09 02:00:00,0.53115,0.53125,0.53055,0.5312,610400000.0
2009-02-09 02:05:00,0.53099,0.5315,0.53064,0.5315,242800000.0
2009-02-09 02:10:00,0.53145,0.5323,0.5314,0.53205,129400000.0
2009-02-09 02:15:00,0.53195,0.5321,0.53125,0.53185,293800000.0
2009-02-09 02:20:00,0.53185,0.53195,0.53095,0.531,622199995.0
2009-02-09 02:25:00,0.53105,0.53105,0.5304,0.5305,304400000.0
2009-02-09 02:30:00,0.5306,0.531,0.5305,0.5305,443400001.0
2009-02-09 02:35:00,0.5305,0.53075,0.53006,0.5305,419800000.0
2009-02-09 02:40:00,0.5305,0.5305,0.52975,0.52975,328400000.0
2009-02-09 02:45:00,0.5298,0.5304,0.52932,0.5302,491599999.0
2009-02-09 02:50:00,0.5302,0.53036,0.52985,0.53,312799999.0
2009-02-09 02:55:00,0.53,0.53,0.52895,0.52965,183200000.0
2009-02-09 03:00:00,0.5297,0.5297,0.5286,0.5286,262400000.0
2009-02-09 03:05:00,0.5286,0.5287,0.5276,0.52815,761599998.0
2009-02-09 03:10:00,0.52815,0.5282,0.5278,0.5278,142400000.0
2009-02-09 03:15:00,0.5278,0.5279,0.5268,0.5268,311400000.0
2009-02-09 03:20:00,0.52665,0.5267,0.5256,0.5266,878400000.0
2009-02-09 03:25:00,0.5267,0.5267,0.5257,0.5258,544600000.0
2009-02-09 03:30:00,0.5258,0.5262,0.5254,0.5257,705200000.0
2009-02-09 03:35:00,0.5257,0.5257,0.524,0.5251,717999998.0
2009-02-09 03:40:00,0.5251,0.52595,0.52505,0.5256,536599998.0
2009-02-09 03:45:00,0.5256,0.5257,0.52525,0.5255,192999999.0
2009-02-09 03:50:00,0.52545,0.5264,0.52545,0.52625,421599998.0
2009-02-09 03:55:00,0.52635,0.5267,0.5262,0.5265,178400000.0
2009-02-09 04:00:00,0.5265,0.52715,0.52635,0.52645,353800000.0
2009-02-09 04:05:00,0.52617,0.5267,0.52601,0.5267,68600000.0
2009-02-09 04:10:00,0.5267,0.5267,0.52585,0.5264,202000000.0
2009-02-09 04:15:00,0.5264,0.52715,0.5263,0.5268,218200000.0
2009-02-09 04:20:00,0.5267,0.5267,0.52585,0.526,285400000.0
2009-02-09 04:25:00,0.526,0.5265,0.52525,0.52525,451600000.0
2009-02-09 04:30:00,0.52525,0.5254,0.5252,0.5253,265600000.0
2009-02-09 04:35:00,0.5249,0.52525,0.52455,0.52455,243600001.0
2009-02-09 04:40:00,0.52455,0.5252,0.5245,0.5252,384599999.0
2009-02-09 04:45:00,0.52515,0.52555,0.52455,0.52485,261400000.0
2009-02-09 04:50:00,0.525,0.52585,0.52475,0.5255,455200000.0
2009-02-09 04:55:00,0.5255,0.5255,0.5252,0.5255,59200000.0
2009-02-09 05:00:00,0.5255,0.5259,0.5251,0.5253,269600000.0
2009-02-09 05:05:00,0.5253,0.5262,0.5253,0.526,196200000.0
2009-02-09 05:10:00,0.526,0.5269,0.526,0.5263,296000000.0
2009-02-09 05:15:00,0.52644,0.52654,0.52615,0.5265,129600000.0
2009-02-09 05:20:00,0.5265,0.52715,0.5263,0.52715,201199999.0
2009-02-09 05:25:00,0.52725,0.52725,0.52662,0.52675,124800000.0
2009-02-09 05:30:00,0.52683,0.52705,0.5263,0.52665,89000000.0
2009-02-09 05:35:00,0.52665,0.5273,0.52665,0.5272,137400000.0
2009-02-09 05:40:00,0.5272,0.52775,0.52673,0.5273,393800000.0
2009-02-09 05:45:00,0.5275,0.5275,0.52625,0.52625,598800000.0
2009-02-09 05:50:00,0.52625,0.5264,0.5262,0.52625,626799998.0
2009-02-09 05:55:00,0.52573,0.5271,0.5257,0.5266,396600000.0
2009-02-09 06:00:00,0.52655,0.5269,0.5263,0.5263,175200001.0
2009-02-09 06:05:00,0.5263,0.5265,0.52596,0.52645,120400000.0
2009-02-09 06:10:00,0.52655,0.52656,0.5259,0.52638,176800000.0
2009-02-09 06:15:00,0.52618,0.52654,0.52588,0.52596,173400000.0
2009-02-09 06:20:00,0.52617,0.5266,0.52594,0.52633,297800000.0
2009-02-09 06:25:00,0.52636,0.52649,0.52593,0.52625,181400000.0
2009-02-09 06:30:00,0.52645,0.52655,0.52597,0.5265,164600000.0
2009-02-09 06:35:00,0.52626,0.52725,0.52593,0.52705,196600000.0
2009-02-09 06:40:00,0.5272,0.5272,0.52695,0.5272,66800000.0
2009-02-09 06:45:00,0.52681,0.5279,0.52671,0.5279,126600000.0
2009-02-09 06:50:00,0.5279,0.5279,0.5269,0.5269,125800000.0
2009-02-09 06:55:00,0.5269,0.5287,0.5268,0.52835,417000000.0
2009-02-09 07:00:00,0.52835,0.52835,0.5266,0.52765,416800000.0
2009-02-09 07:05:00,0.5276,0.52795,0.5272,0.5276,199199999.0
2009-02-09 07:10:00,0.5275,0.5279,0.5272,0.52745,293200000.0
2009-02-09 07:15:00,0.52755,0.52795,0.52745,0.5279,160400000.0
2009-02-09 07:20:00,0.5279,0.5281,0.5279,0.5281,122000000.0
2009-02-09 07:25:00,0.5281,0.5281,0.52755,0.52765,293200002.0
2009-02-09 07:30:00,0.52755,0.52805,0.5271,0.5278,342200001.0
2009-02-09 07:35:00,0.52775,0.52775,0.52625,0.52665,528800000.0
2009-02-09 07:40:00,0.52665,0.52745,0.5266,0.52685,650800000.0
2009-02-09 07:45:00,0.52695,0.5276,0.52665,0.5271,388600000.0
2009-02-09 07:50:00,0.5271,0.5271,0.5267,0.5271,123400000.0
2009-02-09 07:55:00,0.5271,0.5273,0.52695,0.52695,45000000.0
2009-02-09 08:00:00,0.52705,0.5273,0.52625,0.5263,583400000.0
2009-02-09 08:05:00,0.5263,0.52655,0.52535,0.5256,490800000.0
2009-02-09 08:10:00,0.52575,0.5263,0.525,0.525,837799999.0
2009-02-09 08:15:00,0.525,0.5259,0.5248,0.5252,655000000.0
2009-02-09 08:20:00,0.5252,0.5257,0.52395,0.5242,409400000.0
2009-02-09 08:25:00,0.52415,0.52535,0.52405,0.52495,409400000.0
2009-02-09 08:30:00,0.52495,0.5268,0.5247,0.52545,657600000.0
2009-02-09 08:35:00,0.52545,0.52565,0.5248,0.52565,248400000.0
2009-02-09 08:40:00,0.52565,0.52625,0.5251,0.52552,193200000.0
2009-02-09 08:45:00,0.5259,0.52605,0.52565,0.5259,286600000.0
2009-02-09 08:50:00,0.5259,0.52615,0.52575,0.52605,148200000.0
2009-02-09 08:55:00,0.5261,0.5268,0.5261,0.52655,204800000.0
2009-02-09 09:00:00,0.52655,0.5273,0.52645,0.52665,251800000.0
2009-02-09 09:05:00,0.52655,0.5268,0.526,0.5265,498800000.0
2009-02-09 09:10:00,0.5265,0.5276,0.52645,0.5267,446200000.0
2009-02-09 09:15:00,0.52675,0.5271,0.52645,0.52675,599400000.0
2009-02-09 09:20:00,0.5267,0.52705,0.5263,0.52653,687800000.0
2009-02-09 09:25:00,0.5269,0.52865,0.5269,0.52825,674800000.0
2009-02-09 09:30:00,0.52825,0.5284,0.5273,0.528,653000000.0
2009-02-09 09:35:00,0.5279,0.5294,0.5278,0.5286,720900000.0
2009-02-09 09:40:00,0.52875,0.52975,0.5286,0.52975,883100000.0
2009-02-09 09:45:00,0.52975,0.5299,0.5295,0.52975,697000000.0
2009-02-09 09:50:00,0.5298,0.5299,0.5296,0.52975,597000000.0
2009-02-09 09:55:00,0.5299,0.5301,0.52955,0.52965,796000000.0
2009-02-09 10:00:00,0.52965,0.52995,0.52935,0.52985,1156600000.0
2009-02-09 10:05:00,0.52985,0.5299,0.52845,0.5286,858800000.0
2009-02-09 10:10:00,0.5286,0.52885,0.5281,0.52865,798699998.0
2009-02-09 10:15:00,0.52865,0.5293,0.52855,0.52875,1136000000.0
2009-02-09 10:20:00,0.5291,0.5302,0.52855,0.5298,924400000.0
2009-02-09 10:25:00,0.52985,0.53015,0.52928,0.52953,736200000.0
2009-02-09 10:30:00,0.5298,0.5312,0.5298,0.5312,559800000.0
2009-02-09 10:35:00,0.5312,0.5319,0.53075,0.53115,950700000.0
2009-02-09 10:40:00,0.53125,0.53125,0.5299,0.53025,893900000.0
2009-02-09 10:45:00,0.53025,0.5308,0.5302,0.53055,355800000.0
2009-02-09 10:50:00,0.53055,0.53055,0.52955,0.52975,434800000.0
2009-02-09 10:55:00,0.52965,0.5297,0.52885,0.52895,490400000.0
2009-02-09 11:00:00,0.52905,0.52975,0.52895,0.5296,406800000.0
2009-02-09 11:05:00,0.5296,0.5303,0.5296,0.52995,316000000.0
2009-02-09 11:10:00,0.52995,0.52995,0.5295,0.52965,451000000.0
2009-02-09 11:15:00,0.52975,0.53045,0.52955,0.53045,482000000.0
2009-02-09 11:20:00,0.53045,0.5309,0.53025,0.53055,753200000.0
2009-02-09 11:25:00,0.53026,0.53085,0.53002,0.53065,397800000.0
2009-02-09 11:30:00,0.53065,0.53085,0.53045,0.53075,256000000.0
2009-02-09 11:35:00,0.53065,0.53075,0.5303,0.53035,419000001.0
2009-02-09 11:40:00,0.53045,0.53085,0.5304,0.5305,386200000.0
2009-02-09 11:45:00,0.53065,0.5309,0.5304,0.5304,380600000.0
2009-02-09 11:50:00,0.53035,0.53055,0.52985,0.53055,387600000.0
2009-02-09 11:55:00,0.53055,0.531,0.53055,0.5308,232000000.0
2009-02-09 12:00:00,0.5308,0.53135,0.5308,0.5311,276600000.0
2009-02-09 12:05:00,0.5312,0.5317,0.5307,0.5315,315200000.0
2009-02-09 12:10:00,0.5315,0.53235,0.5315,0.53225,656000000.0
2009-02-09 12:15:00,0.5323,0.53255,0.53215,0.53225,393400001.0
2009-02-09 12:20:00,0.53225,0.5329,0.53225,0.5328,301800000.0
2009-02-09 12:25:00,0.53275,0.53275,0.53205,0.5323,839400000.0
2009-02-09 12:30:00,0.5323,0.53285,0.5323,0.53285,402400000.0
2009-02-09 12:35:00,0.53285,0.53335,0.5326,0.5329,868000000.0
2009-02-09 12:40:00,0.5329,0.53295,0.53245,0.53245,271400000.0
2009-02-09 12:45:00,0.53245,0.53245,0.53195,0.53205,466600000.0
2009-02-09 12:50:00,0.53205,0.53235,0.53165,0.532,319200000.0
2009-02-09 12:55:00,0.53207,0.53215,0.53183,0.53215,122200000.0
2009-02-09 13:00:00,0.5319,0.53295,0.53161,0.53295,684400000.0
2009-02-09 13:05:00,0.533,0.53335,0.53235,0.53285,581200000.0
2009-02-09 13:10:00,0.53295,0.5332,0.53265,0.53285,435400001.0
2009-02-09 13:15:00,0.5325,0.5331,0.5325,0.53285,508600000.0
2009-02-09 13:20:00,0.53295,0.5334,0.53281,0.53281,560800000.0
2009-02-09 13:25:00,0.53335,0.534,0.53335,0.5336,563400000.0
2009-02-09 13:30:00,0.53365,0.53445,0.5335,0.534,639800000.0
2009-02-09 13:35:00,0.534,0.53405,0.5325,0.53335,548600001.0
2009-02-09 13:40:00,0.53335,0.5337,0.533,0.53355,202400000.0
2009-02-09 13:45:00,0.53355,0.5341,0.53325,0.53335,550400002.0
2009-02-09 13:50:00,0.5333,0.5336,0.53265,0.53265,339800000.0
2009-02-09 13:55:00,0.53265,0.5329,0.53245,0.53255,141800000.0
2009-02-09 14:00:00,0.53265,0.53355,0.5326,0.5334,547000000.0
2009-02-09 14:05:00,0.5334,0.5342,0.53325,0.53385,391000000.0
2009-02-09 14:10:00,0.53375,0.53405,0.53365,0.53385,146600000.0
2009-02-09 14:15:00,0.5338,0.53425,0.533,0.53305,362700000.0
2009-02-09 14:20:00,0.53305,0.53335,0.53305,0.5332,222200000.0
2009-02-09 14:25:00,0.5332,0.5343,0.5332,0.5341,634000000.0
2009-02-09 14:30:00,0.53405,0.5348,0.53405,0.53465,492000000.0
2009-02-09 14:35:00,0.53465,0.53465,0.5332,0.53325,740000000.0
2009-02-09 14:40:00,0.53325,0.5341,0.5332,0.53375,476400000.0
2009-02-09 14:45:00,0.53375,0.5338,0.5331,0.53325,350000000.0
2009-02-09 14:50:00,0.53325,0.53325,0.53255,0.5331,314800000.0
2009-02-09 14:55:00,0.5331,0.53415,0.53275,0.53395,942199998.0
2009-02-09 15:00:00,0.53395,0.5343,0.53395,0.5341,395400000.0
2009-02-09 15:05:00,0.53415,0.5355,0.5341,0.53495,816400001.0
2009-02-09 15:10:00,0.53515,0.5363,0.53465,0.53595,1378999998.0
2009-02-09 15:15:00,0.53595,0.53635,0.53505,0.53615,857740000.0
2009-02-09 15:20:00,0.53615,0.53675,0.53565,0.5358,613800000.0
2009-02-09 15:25:00,0.5358,0.53695,0.53545,0.53645,490800000.0
2009-02-09 15:30:00,0.53645,0.53645,0.53595,0.5363,298200000.0
2009-02-09 15:35:00,0.53625,0.53635,0.53585,0.53615,303200000.0
2009-02-09 15:40:00,0.53615,0.53645,0.53565,0.5361,502400001.0
2009-02-09 15:45:00,0.53605,0.53645,0.53565,0.53615,521600000.0
2009-02-09 15:50:00,0.53615,0.53665,0.53615,0.5364,306200000.0
2009-02-09 15:55:00,0.5366,0.5375,0.5364,0.53745,306000000.0
2009-02-09 16:00:00,0.53745,0.53915,0.53745,0.53885,1123200000.0
2009-02-09 16:05:00,0.53885,0.54005,0.53865,0.5394,1151000000.0
2009-02-09 16:10:00,0.53945,0.5396,0.53885,0.5395,1019400000.0
2009-02-09 16:15:00,0.5395,0.54095,0.5395,0.5399,837500000.0
2009-02-09 16:20:00,0.53985,0.54055,0.53955,0.54015,1016800000.0
2009-02-09 16:25:00,0.54015,0.5423,0.5401,0.5423,1885799998.0
2009-02-09 16:30:00,0.5424,0.54335,0.5423,0.5427,1206799999.0
2009-02-09 16:35:00,0.54235,0.54245,0.54085,0.54095,1165199999.0
2009-02-09 16:40:00,0.54095,0.54205,0.5408,0.54105,1222200002.0
2009-02-09 16:45:00,0.54105,0.5413,0.5395,0.53975,1458600000.0
2009-02-09 16:50:00,0.53975,0.5399,0.5392,0.53975,723200000.0
2009-02-09 16:55:00,0.53975,0.54035,0.5391,0.53985,912200000.0
2009-02-09 17:00:00,0.54,0.5412,0.53935,0.53965,1226199999.0
2009-02-09 17:05:00,0.5396,0.5396,0.53815,0.5388,897600001.0
2009-02-09 17:10:00,0.53865,0.53865,0.5377,0.5381,848000000.0
2009-02-09 17:15:00,0.53815,0.5401,0.5381,0.53965,1321800000.0
2009-02-09 17:20:00,0.53965,0.5404,0.53935,0.53975,1001700000.0
2009-02-09 17:25:00,0.53975,0.5401,0.53945,0.53955,1058200000.0
2009-02-09 17:30:00,0.53955,0.5399,0.53915,0.5395,678100000.0
2009-02-09 17:35:00,0.5395,0.5414,0.5394,0.54135,613200000.0
2009-02-09 17:40:00,0.5414,0.5428,0.54135,0.5423,1055800000.0
2009-02-09 17:45:00,0.54225,0.54355,0.5418,0.54345,1251200000.0
2009-02-09 17:50:00,0.5434,0.5436,0.54235,0.54235,722400000.0
2009-02-09 17:55:00,0.54235,0.5444,0.54235,0.5442,821900000.0
2009-02-09 18:00:00,0.54425,0.54425,0.543,0.54365,815800000.0
2009-02-09 18:05:00,0.54365,0.5439,0.54325,0.54375,1166200000.0
2009-02-09 18:10:00,0.54375,0.54435,0.5432,0.54405,1214020000.0
2009-02-09 18:15:00,0.54405,0.54445,0.5427,0.5429,1207200000.0
2009-02-09 18:20:00,0.5429,0.54425,0.54275,0.54335,653400000.0
2009-02-09 18:25:00,0.54335,0.54405,0.5433,0.54385,612000000.0
2009-02-09 18:30:00,0.54385,0.5439,0.54295,0.5436,1016600000.0
2009-02-09 18:35:00,0.54355,0.54445,0.54335,0.5435,549200000.0
2009-02-09 18:40:00,0.5435,0.54425,0.54315,0.54425,640000000.0
2009-02-09 18:45:00,0.54425,0.54455,0.5432,0.5432,835600000.0
2009-02-09 18:50:00,0.5432,0.54435,0.54295,0.5438,741200000.0
2009-02-09 18:55:00,0.54395,0.54405,0.54355,0.54385,529600000.0
2009-02-09 19:00:00,0.5437,0.5444,0.5436,0.54415,430600000.0
2009-02-09 19:05:00,0.54415,0.54415,0.54345,0.54365,447200000.0
2009-02-09 19:10:00,0.54375,0.5439,0.54345,0.54365,366400000.0
2009-02-09 19:15:00,0.54365,0.5441,0.5407,0.5426,756300000.0
2009-02-09 19:20:00,0.54265,0.54295,0.54165,0.54265,549400000.0
2009-02-09 19:25:00,0.54265,0.5433,0.54245,0.54295,368000000.0
2009-02-09 19:30:00,0.54295,0.54365,0.54265,0.543,250400000.0
2009-02-09 19:35:00,0.543,0.54345,0.5426,0.54345,264000000.0
2009-02-09 19:40:00,0.54345,0.54365,0.5428,0.5436,187000000.0
2009-02-09 19:45:00,0.5436,0.5436,0.5427,0.54305,162000000.0
2009-02-09 19:50:00,0.54305,0.54375,0.543,0.5432,346400000.0
2009-02-09 19:55:00,0.5432,0.54345,0.543,0.54315,232600000.0
2009-02-09 20:00:00,0.54315,0.54325,0.54225,0.54225,441000000.0
2009-02-09 20:05:00,0.5423,0.5429,0.5423,0.54285,173000000.0
2009-02-09 20:10:00,0.54285,0.5432,0.54214,0.5432,284800000.0
2009-02-09 20:15:00,0.54325,0.54325,0.5422,0.54235,118400000.0
2009-02-09 20:20:00,0.54235,0.54235,0.5411,0.5412,159000000.0
2009-02-09 20:25:00,0.5412,0.54155,0.54095,0.54155,163200000.0
2009-02-09 20:30:00,0.5415,0.5415,0.53995,0.5401,523400000.0
2009-02-09 20:35:00,0.5401,0.5401,0.5399,0.5401,144400000.0
2009-02-09 20:40:00,0.53985,0.54045,0.53974,0.54005,207600000.0
2009-02-09 20:45:00,0.54005,0.5403,0.53968,0.54,205600000.0
2009-02-09 20:50:00,0.53963,0.5405,0.53949,0.5399,244000000.0
2009-02-09 20:55:00,0.53985,0.54015,0.53935,0.5399,89600000.0
2009-02-09 21:00:00,0.5399,0.5413,0.5398,0.5411,207200000.0
2009-02-09 21:05:00,0.5411,0.54125,0.5409,0.5409,70400000.0
2009-02-09 21:10:00,0.54105,0.5411,0.53975,0.54025,233800000.0
2009-02-09 21:15:00,0.54025,0.5403,0.53885,0.53945,341000000.0
2009-02-09 21:20:00,0.53945,0.5395,0.5391,0.53913,100000000.0
2009-02-09 21:25:00,0.53925,0.5394,0.53795,0.53855,268400000.0
2009-02-09 21:30:00,0.53855,0.5386,0.53775,0.53835,232600000.0
2009-02-09 21:35:00,0.5383,0.53875,0.5381,0.53815,211800000.0
2009-02-09 21:40:00,0.53815,0.5387,0.5377,0.53805,270000000.0
2009-02-09 21:45:00,0.53795,0.53795,0.5374,0.5377,214600000.0
2009-02-09 21:50:00,0.53775,0.53795,0.53738,0.5377,97600000.0
2009-02-09 21:55:00,0.53765,0.53875,0.53765,0.53855,304000000.0
2009-02-09 22:00:00,0.53855,0.53875,0.53776,0.53845,186600000.0
2009-02-09 22:05:00,0.53783,0.5385,0.53783,0.5383,321200001.0
2009-02-09 22:10:00,0.53845,0.5385,0.5381,0.53825,145200000.0
2009-02-09 22:15:00,0.5383,0.53995,0.5383,0.53955,284800000.0
2009-02-09 22:20:00,0.53955,0.54025,0.53955,0.54025,175400000.0
2009-02-09 22:25:00,0.5403,0.54095,0.54025,0.5406,184600000.0
2009-02-09 22:30:00,0.54075,0.5416,0.54015,0.54045,158400000.0
2009-02-09 22:35:00,0.54045,0.54095,0.54025,0.54045,247600000.0
2009-02-09 22:40:00,0.54045,0.54045,0.5396,0.54025,213800000.0
2009-02-09 22:45:00,0.5403,0.5404,0.53965,0.53995,165800000.0
2009-02-09 22:50:00,0.5399,0.54065,0.5399,0.5406,170400000.0
2009-02-09 22:55:00,0.5406,0.5406,0.53945,0.53985,287200000.0
2009-02-09 23:00:00,0.53995,0.5407,0.53995,0.54015,173000000.0
2009-02-09 23:05:00,0.54025,0.54025,0.53985,0.53985,169000000.0
2009-02-09 23:10:00,0.53965,0.54065,0.53965,0.53995,272580000.0
2009-02-09 23:15:00,0.53995,0.54055,0.5395,0.53955,161400000.0
2009-02-09 23:20:00,0.53955,0.5397,0.53885,0.53902,188200001.0
2009-02-09 23:25:00,0.5394,0.5394,0.5392,0.5392,54000000.0
2009-02-09 23:30:00,0.53915,0.53955,0.53835,0.53865,341420000.0
2009-02-09 23:35:00,0.5387,0.5391,0.53865,0.5387,149800000.0
2009-02-09 23:40:00,0.5387,0.53925,0.53862,0.5388,103600000.0
2009-02-09 23:45:00,0.5395,0.54,0.5384,0.5384,177200000.0
2009-02-09 23:50:00,0.53835,0.5384,0.5377,0.538,201600000.0
2009-02-09 23:55:00,0.538,0.53835,0.5376,0.53825,186800000.0
2009-02-10 00:00:00,0.53775,0.53815,0.53775,0.5381,39200000.0
2009-02-10 00:05:00,0.5381,0.5386,0.538,0.53855,90000000.0
2009-02-10 00:10:00,0.53855,0.53875,0.53805,0.53837,185000000.0
2009-02-10 00:15:00,0.53824,0.5386,0.5381,0.5382,114600000.0
2009-02-10 00:20:00,0.53835,0.5392,0.53829,0.53871,195200000.0
2009-02-10 00:25:00,0.53839,0.5392,0.53832,0.539,306000000.0
2009-02-10 00:30:00,0.539,0.53905,0.53797,0.5381,313199999.0
2009-02-10 00:35:00,0.538,0.53855,0.53754,0.53822,261800000.0
2009-02-10 00:40:00,0.5386,0.5389,0.5385,0.53858,255399996.0
2009-02-10 00:45:00,0.53865,0.53865,0.5377,0.5377,607999989.0
2009-02-10 00:50:00,0.5377,0.5379,0.53681,0.5378,745600000.0
2009-02-10 00:55:00,0.53775,0.53795,0.53765,0.53765,258999998.0
2009-02-10 01:00:00,0.53765,0.53805,0.5376,0.5379,272400000.0
2009-02-10 01:05:00,0.53785,0.53785,0.5375,0.5376,374799997.0
2009-02-10 01:10:00,0.5376,0.5378,0.5376,0.5376,139200000.0
2009-02-10 01:15:00,0.5376,0.5376,0.537,0.5372,298200000.0
2009-02-10 01:20:00,0.53725,0.53785,0.53725,0.5378,216600000.0
2009-02-10 01:25:00,0.5378,0.5378,0.537,0.5371,361400000.0
2009-02-10 01:30:00,0.5372,0.53755,0.5371,0.5372,63200000.0
2009-02-10 01:35:00,0.53745,0.53745,0.536,0.536,246399999.0
2009-02-10 01:40:00,0.5361,0.53645,0.53515,0.5355,688799999.0
2009-02-10 01:45:00,0.5355,0.5364,0.5353,0.5356,616800000.0
2009-02-10 01:50:00,0.5359,0.53635,0.53495,0.53505,613199997.0
2009-02-10 01:55:00,0.53505,0.53505,0.53405,0.53415,558600001.0
2009-02-10 02:00:00,0.53415,0.5352,0.53395,0.53475,1197799995.0
2009-02-10 02:05:00,0.53475,0.5349,0.5345,0.53475,663199999.0
2009-02-10 02:10:00,0.5347,0.5348,0.5345,0.5345,284199997.0
2009-02-10 02:15:00,0.5345,0.53475,0.5338,0.53385,602600000.0
2009-02-10 02:20:00,0.5337,0.53405,0.53315,0.5339,734100002.0
2009-02-10 02:25:00,0.5339,0.5347,0.5332,0.5333,2058199992.0
2009-02-10 02:30:00,0.53325,0.53345,0.5328,0.5328,1566799998.0
2009-02-10 02:35:00,0.5328,0.53405,0.53245,0.5338,982799995.0
2009-02-10 02:40:00,0.5334,0.53425,0.5329,0.533,854999997.0
2009-02-10 02:45:00,0.53305,0.53305,0.53231,0.5326,677599992.0
2009-02-10 02:50:00,0.5326,0.5329,0.5315,0.5321,677600000.0
2009-02-10 02:55:00,0.5321,0.533,0.53185,0.53185,729599999.0
2009-02-10 03:00:00,0.5319,0.53245,0.53105,0.53135,1170800006.0
2009-02-10 03:05:00,0.53135,0.53145,0.5297,0.5301,1316199996.0
2009-02-10 03:10:00,0.53025,0.5315,0.53015,0.5315,766399997.0
2009-02-10 03:15:00,0.53145,0.53145,0.53035,0.5305,300600000.0
2009-02-10 03:20:00,0.5305,0.53175,0.5305,0.53105,446999998.0
2009-02-10 03:25:00,0.53125,0.5326,0.53105,0.5323,946400000.0
2009-02-10 03:30:00,0.5323,0.5324,0.53185,0.53185,350400000.0
2009-02-10 03:35:00,0.53235,0.53275,0.5318,0.53195,402400000.0
2009-02-10 03:40:00,0.53195,0.53195,0.5302,0.531,524200000.0
2009-02-10 03:45:00,0.531,0.5317,0.531,0.53125,186600000.0
2009-02-10 03:50:00,0.5313,0.53205,0.53075,0.53115,182600000.0
2009-02-10 03:55:00,0.53105,0.5321,0.53095,0.53205,272800000.0
2009-02-10 04:00:00,0.53205,0.53205,0.53055,0.53065,304200000.0
2009-02-10 04:05:00,0.5306,0.5318,0.5306,0.53155,489200000.0
2009-02-10 04:10:00,0.53165,0.53205,0.5316,0.5317,155200000.0
2009-02-10 04:15:00,0.53175,0.53235,0.53175,0.53235,284000000.0
2009-02-10 04:20:00,0.5323,0.53305,0.5323,0.53265,316200000.0
2009-02-10 04:25:00,0.53285,0.5338,0.53265,0.5334,666000000.0
2009-02-10 04:30:00,0.53355,0.5336,0.532,0.532,396220000.0
2009-02-10 04:35:00,0.532,0.53275,0.532,0.5327,267400001.0
2009-02-10 04:40:00,0.5327,0.53285,0.53233,0.53233,138600000.0
2009-02-10 04:45:00,0.53232,0.533,0.53232,0.5328,285800002.0
2009-02-10 04:50:00,0.5328,0.5333,0.53255,0.533,367000001.0
2009-02-10 04:55:00,0.533,0.53345,0.5328,0.53345,410600000.0
2009-02-10 05:00:00,0.53345,0.5342,0.53285,0.53355,396200001.0
2009-02-10 05:05:00,0.53355,0.5339,0.53324,0.5336,416200000.0
2009-02-10 05:10:00,0.53375,0.53375,0.53274,0.53322,275400000.0
2009-02-10 05:15:00,0.5334,0.5335,0.53245,0.53245,412400000.0
2009-02-10 05:20:00,0.53245,0.53265,0.5321,0.5325,746799998.0
2009-02-10 05:25:00,0.53255,0.5328,0.5323,0.53265,360000001.0
2009-02-10 05:30:00,0.5326,0.5326,0.5324,0.5324,116800000.0
2009-02-10 05:35:00,0.5324,0.5324,0.53145,0.53175,651600000.0
2009-02-10 05:40:00,0.53175,0.53175,0.53095,0.5314,416600001.0
2009-02-10 05:45:00,0.53145,0.5316,0.531,0.531,272400001.0
2009-02-10 05:50:00,0.531,0.5313,0.5306,0.5311,395800002.0
2009-02-10 05:55:00,0.5311,0.53125,0.5307,0.5311,345000000.0
2009-02-10 06:00:00,0.5311,0.5314,0.53095,0.5314,290000000.0
2009-02-10 06:05:00,0.5315,0.5315,0.53098,0.5314,101000000.0
2009-02-10 06:10:00,0.5314,0.5314,0.5314,0.5314,43600000.0
2009-02-10 06:15:00,0.5315,0.53205,0.5314,0.5317,381600000.0
2009-02-10 06:20:00,0.5317,0.5317,0.5312,0.5312,383600000.0
2009-02-10 06:25:00,0.5312,0.5314,0.531,0.5311,408800000.0
2009-02-10 06:30:00,0.5313,0.5313,0.5308,0.53083,146600000.0
2009-02-10 06:35:00,0.5312,0.53175,0.5312,0.53165,146600000.0
2009-02-10 06:40:00,0.5317,0.5319,0.53128,0.53143,131600000.0
2009-02-10 06:45:00,0.5317,0.5318,0.53128,0.5317,67600000.0
2009-02-10 06:50:00,0.5317,0.5318,0.531,0.53136,288199998.0
2009-02-10 06:55:00,0.5316,0.5316,0.53099,0.53115,543199997.0
2009-02-10 07:00:00,0.53115,0.5317,0.5311,0.53145,273199999.0
2009-02-10 07:05:00,0.53145,0.53185,0.53145,0.53175,93200000.0
2009-02-10 07:10:00,0.53175,0.53175,0.531,0.531,165000000.0
2009-02-10 07:15:00,0.531,0.5317,0.53095,0.5316,205800000.0
2009-02-10 07:20:00,0.53155,0.53185,0.53091,0.53155,149400000.0
2009-02-10 07:25:00,0.53165,0.53165,0.53109,0.53145,391000000.0
2009-02-10 07:30:00,0.53145,0.53165,0.53105,0.5312,727000001.0
2009-02-10 07:35:00,0.5312,0.53245,0.5312,0.53205,467000000.0
2009-02-10 07:40:00,0.532,0.5332,0.53195,0.53245,549600000.0
2009-02-10 07:45:00,0.53245,0.53435,0.53215,0.53325,584600001.0
2009-02-10 07:50:00,0.53315,0.5343,0.53315,0.534,647200001.0
2009-02-10 07:55:00,0.53405,0.5346,0.5336,0.5346,377200000.0
2009-02-10 08:00:00,0.53465,0.53465,0.5331,0.53345,880200003.0
2009-02-10 08:05:00,0.53345,0.5336,0.5325,0.5335,520200000.0
2009-02-10 08:10:00,0.5335,0.5338,0.53285,0.53344,239600002.0
2009-02-10 08:15:00,0.53345,0.5335,0.5328,0.533,406800000.0
2009-02-10 08:20:00,0.533,0.5337,0.5329,0.5333,240400000.0
2009-02-10 08:25:00,0.5334,0.5334,0.53295,0.53315,324200000.0
2009-02-10 08:30:00,0.53315,0.53405,0.53235,0.53345,755000000.0
2009-02-10 08:35:00,0.53335,0.5344,0.53315,0.5336,555400000.0
2009-02-10 08:40:00,0.5336,0.534,0.5335,0.5339,184400000.0
2009-02-10 08:45:00,0.534,0.5352,0.5339,0.5352,649200000.0
2009-02-10 08:50:00,0.5352,0.5358,0.5349,0.5351,426400002.0
2009-02-10 08:55:00,0.5351,0.536,0.53485,0.5351,598320000.0
2009-02-10 09:00:00,0.5351,0.53565,0.535,0.53565,386000000.0
2009-02-10 09:05:00,0.53565,0.5357,0.53489,0.53545,733460000.0
2009-02-10 09:10:00,0.53545,0.5357,0.53485,0.5351,883200003.0
2009-02-10 09:15:00,0.53459,0.53515,0.5345,0.53475,568600000.0
2009-02-10 09:20:00,0.5349,0.53555,0.5349,0.5354,896800000.0
2009-02-10 09:25:00,0.5354,0.5354,0.534,0.53515,808400000.0
2009-02-10 09:30:00,0.53515,0.53545,0.53465,0.5348,537200000.0
2009-02-10 09:35:00,0.5347,0.537,0.5347,0.53675,1536999999.0
2009-02-10 09:40:00,0.5368,0.5368,0.5354,0.53595,713999999.0
2009-02-10 09:45:00,0.53595,0.53645,0.53575,0.53595,1100600000.0
2009-02-10 09:50:00,0.5356,0.5363,0.53455,0.53495,1017600001.0
2009-02-10 09:55:00,0.53495,0.53525,0.5349,0.53525,312800000.0
2009-02-10 10:00:00,0.53525,0.5354,0.53435,0.53465,1852599998.0
2009-02-10 10:05:00,0.53465,0.5347,0.5332,0.53395,1419800000.0
2009-02-10 10:10:00,0.53395,0.536,0.53385,0.53595,1169800002.0
2009-02-10 10:15:00,0.53595,0.53695,0.53535,0.53695,975000001.0
2009-02-10 10:20:00,0.53695,0.53815,0.53685,0.53795,1393400000.0
2009-02-10 10:25:00,0.53795,0.5388,0.5376,0.53765,2468799999.0
2009-02-10 10:30:00,0.53765,0.53765,0.5361,0.5368,1060000000.0
2009-02-10 10:35:00,0.5368,0.53735,0.53655,0.5368,984600000.0
2009-02-10 10:40:00,0.5368,0.53755,0.53675,0.53735,1398399999.0
2009-02-10 10:45:00,0.53735,0.5376,0.53505,0.5358,1324739999.0
2009-02-10 10:50:00,0.5358,0.53665,0.53515,0.5352,1597999999.0
2009-02-10 10:55:00,0.5352,0.5365,0.53515,0.5365,1911200001.0
2009-02-10 11:00:00,0.5366,0.53705,0.53565,0.5366,1269500003.0
2009-02-10 11:05:00,0.5366,0.5366,0.53325,0.53385,1655800001.0
2009-02-10 11:10:00,0.5338,0.53445,0.5322,0.53355,2488999994.0
2009-02-10 11:15:00,0.53355,0.5347,0.53345,0.5337,2547199999.0
2009-02-10 11:20:00,0.5339,0.5339,0.5323,0.53245,1417000004.0
2009-02-10 11:25:00,0.53255,0.53445,0.53255,0.5337,1215420000.0
2009-02-10 11:30:00,0.53385,0.5341,0.5322,0.5341,1475000000.0
2009-02-10 11:35:00,0.53405,0.53435,0.53235,0.53305,1168699996.0
2009-02-10 11:40:00,0.53305,0.53305,0.532,0.5325,1087800001.0
2009-02-10 11:45:00,0.5325,0.5328,0.53245,0.5327,185000000.0
2009-02-10 11:50:00,0.5327,0.5327,0.53225,0.53245,557600000.0
2009-02-10 11:55:00,0.5324,0.5326,0.5312,0.5318,1520400000.0
2009-02-10 12:00:00,0.5318,0.5319,0.53085,0.5311,671300000.0
2009-02-10 12:05:00,0.5311,0.53215,0.5311,0.5319,597000000.0
2009-02-10 12:10:00,0.53185,0.53205,0.5309,0.5314,538400000.0
2009-02-10 12:15:00,0.5314,0.53215,0.5314,0.5315,1033200000.0
2009-02-10 12:20:00,0.5315,0.5328,0.5314,0.5324,1128000000.0
2009-02-10 12:25:00,0.5324,0.53435,0.5324,0.53375,890600000.0
2009-02-10 12:30:00,0.53375,0.53455,0.5334,0.53415,863200004.0
2009-02-10 12:35:00,0.53415,0.53495,0.53395,0.5349,803399992.0
2009-02-10 12:40:00,0.53495,0.5355,0.53445,0.5345,630000000.0
2009-02-10 12:45:00,0.5345,0.53465,0.53445,0.53445,160000000.0
2009-02-10 12:50:00,0.53445,0.5349,0.53445,0.53475,174200000.0
2009-02-10 12:55:00,0.53475,0.53505,0.53445,0.53485,855600000.0
2009-02-10 13:00:00,0.5348,0.5356,0.53465,0.53545,450200000.0
2009-02-10 13:05:00,0.53545,0.53575,0.5348,0.53505,639400000.0
2009-02-10 13:10:00,0.53505,0.53525,0.53265,0.53275,517420000.0
2009-02-10 13:15:00,0.5328,0.53345,0.5327,0.53275,254500000.0
2009-02-10 13:20:00,0.5327,0.53325,0.5327,0.53325,687000000.0
2009-02-10 13:25:00,0.53325,0.53405,0.53325,0.53355,703600000.0
2009-02-10 13:30:00,0.53375,0.53375,0.5332,0.5335,428000000.0
2009-02-10 13:35:00,0.5336,0.5343,0.53345,0.534,268800000.0
2009-02-10 13:40:00,0.53405,0.5353,0.534,0.5347,927000000.0
2009-02-10 13:45:00,0.5347,0.53515,0.53365,0.53425,570800000.0
2009-02-10 13:50:00,0.53435,0.53455,0.53405,0.5345,376000000.0
2009-02-10 13:55:00,0.53455,0.53455,0.5327,0.53325,1071600000.0
2009-02-10 14:00:00,0.53325,0.53355,0.5326,0.5326,816200001.0
2009-02-10 14:05:00,0.5326,0.53305,0.53255,0.533,266199999.0
2009-02-10 14:10:00,0.533,0.53365,0.5328,0.53355,712799999.0
2009-02-10 14:15:00,0.53355,0.53395,0.5329,0.53355,407599999.0
2009-02-10 14:20:00,0.53365,0.53435,0.5335,0.53365,270400000.0
2009-02-10 14:25:00,0.5336,0.5339,0.53265,0.5327,1264800000.0
2009-02-10 14:30:00,0.5327,0.5333,0.53224,0.53325,441200000.0
2009-02-10 14:35:00,0.53325,0.5355,0.53315,0.535,996200000.0
2009-02-10 14:40:00,0.53525,0.53625,0.53505,0.53625,925800000.0
2009-02-10 14:45:00,0.53625,0.5364,0.5355,0.53575,448800000.0
2009-02-10 14:50:00,0.53575,0.53615,0.5352,0.5361,668600000.0
2009-02-10 14:55:00,0.53595,0.5377,0.53595,0.53715,1042499999.0
2009-02-10 15:00:00,0.53715,0.538,0.53685,0.53705,750000000.0
2009-02-10 15:05:00,0.5372,0.5372,0.53625,0.5363,546000000.0
2009-02-10 15:10:00,0.5363,0.5365,0.53575,0.53605,469600000.0
2009-02-10 15:15:00,0.5361,0.5363,0.5359,0.5362,447000000.0
2009-02-10 15:20:00,0.5362,0.5363,0.5355,0.53595,549400000.0
2009-02-10 15:25:00,0.53595,0.5365,0.53595,0.53625,157600000.0
2009-02-10 15:30:00,0.53635,0.53755,0.53635,0.5372,206200000.0
2009-02-10 15:35:00,0.5372,0.53735,0.53635,0.5366,440200000.0
2009-02-10 15:40:00,0.5368,0.5368,0.53545,0.5355,599600000.0
2009-02-10 15:45:00,0.5357,0.5364,0.5353,0.53605,916399999.0
2009-02-10 15:50:00,0.53605,0.5364,0.53485,0.53485,611400000.0
2009-02-10 15:55:00,0.5349,0.53495,0.5337,0.53415,774200000.0
2009-02-10 16:00:00,0.53435,0.5356,0.5341,0.5354,380200000.0
2009-02-10 16:05:00,0.5354,0.5372,0.5344,0.5368,1019800000.0
2009-02-10 16:10:00,0.5368,0.5368,0.53555,0.53575,520200000.0
2009-02-10 16:15:00,0.53575,0.5359,0.5347,0.5359,284000000.0
2009-02-10 16:20:00,0.53615,0.5368,0.5358,0.5363,625200000.0
2009-02-10 16:25:00,0.5363,0.53665,0.53595,0.53595,474600000.0
2009-02-10 16:30:00,0.53595,0.5363,0.535,0.53535,846200000.0
2009-02-10 16:35:00,0.53535,0.5365,0.5352,0.53615,1185900000.0
2009-02-10 16:40:00,0.53615,0.53655,0.53595,0.5363,1104599997.0
2009-02-10 16:45:00,0.5363,0.5367,0.5363,0.5364,1066999998.0
2009-02-10 16:50:00,0.53645,0.5368,0.53605,0.5362,1303399999.0
2009-02-10 16:55:00,0.53625,0.537,0.53625,0.53655,1017400002.0
2009-02-10 17:00:00,0.53645,0.5375,0.53625,0.53675,458400000.0
2009-02-10 17:05:00,0.5368,0.53845,0.5368,0.53835,1091200000.0
2009-02-10 17:10:00,0.53835,0.53885,0.53675,0.53725,1130200000.0
2009-02-10 17:15:00,0.5372,0.53735,0.53535,0.5358,1124800000.0
2009-02-10 17:20:00,0.5358,0.53635,0.5351,0.5358,1000800001.0
2009-02-10 17:25:00,0.5358,0.537,0.5352,0.5361,731600000.0
2009-02-10 17:30:00,0.53605,0.53705,0.53545,0.5367,1014100000.0
2009-02-10 17:35:00,0.53665,0.5367,0.5359,0.53635,652600000.0
2009-02-10 17:40:00,0.53635,0.53725,0.53635,0.5369,473400000.0
2009-02-10 17:45:00,0.5369,0.53725,0.53635,0.53695,764000000.0
2009-02-10 17:50:00,0.53695,0.53765,0.53645,0.5365,952000000.0
2009-02-10 17:55:00,0.53655,0.53675,0.5349,0.535,586800000.0
2009-02-10 18:00:00,0.53505,0.5389,0.535,0.53645,992700000.0
2009-02-10 18:05:00,0.53655,0.5369,0.5315,0.53345,716051000.0
2009-02-10 18:10:00,0.5339,0.53405,0.5323,0.53285,1121800000.0
2009-02-10 18:15:00,0.53285,0.53315,0.53235,0.533,814400001.0
2009-02-10 18:20:00,0.533,0.5359,0.533,0.53385,816600000.0
2009-02-10 18:25:00,0.5339,0.53415,0.53295,0.53345,475000000.0
2009-02-10 18:30:00,0.53345,0.53345,0.52785,0.52785,1201400001.0
2009-02-10 18:35:00,0.5278,0.5282,0.52405,0.5255,1097051000.0
2009-02-10 18:40:00,0.5258,0.527,0.52385,0.52655,1057599999.0
2009-02-10 18:45:00,0.5268,0.5275,0.52515,0.5275,826000000.0
2009-02-10 18:50:00,0.52745,0.52895,0.5265,0.52775,1267640000.0
2009-02-10 18:55:00,0.52775,0.5288,0.5269,0.52785,994000000.0
2009-02-10 19:00:00,0.5279,0.5285,0.5277,0.52815,381800000.0
2009-02-10 19:05:00,0.5282,0.5285,0.5261,0.5264,323200000.0
2009-02-10 19:10:00,0.52635,0.52745,0.52635,0.52705,156600000.0
2009-02-10 19:15:00,0.52715,0.52855,0.52705,0.52825,233600000.0
2009-02-10 19:20:00,0.52825,0.52845,0.5272,0.52825,250400000.0
2009-02-10 19:25:00,0.52825,0.5283,0.5268,0.52715,243400000.0
2009-02-10 19:30:00,0.52725,0.52725,0.52625,0.5269,318600000.0
2009-02-10 19:35:00,0.5269,0.52705,0.52525,0.5268,130600000.0
2009-02-10 19:40:00,0.52675,0.52725,0.52625,0.52725,77600000.0
2009-02-10 19:45:00,0.52725,0.5277,0.5264,0.5277,78400000.0
2009-02-10 19:50:00,0.5279,0.52845,0.5274,0.52785,119200000.0
2009-02-10 19:55:00,0.52785,0.52875,0.52775,0.528,228400000.0
2009-02-10 20:00:00,0.528,0.528,0.52635,0.52675,175400000.0
2009-02-10 20:05:00,0.52675,0.527,0.52525,0.5257,176600000.0
2009-02-10 20:10:00,0.52575,0.52695,0.5253,0.52645,277600000.0
2009-02-10 20:15:00,0.52645,0.5265,0.52525,0.52525,241400000.0
2009-02-10 20:20:00,0.52525,0.52525,0.52355,0.5237,302000000.0
2009-02-10 20:25:00,0.52365,0.52515,0.52325,0.52465,255200000.0
2009-02-10 20:30:00,0.52465,0.525,0.52345,0.52415,165000000.0
2009-02-10 20:35:00,0.52405,0.5241,0.52355,0.5239,111000000.0
2009-02-10 20:40:00,0.52385,0.52445,0.5236,0.52395,288000000.0
2009-02-10 20:45:00,0.52395,0.52415,0.5235,0.52355,119400000.0
2009-02-10 20:50:00,0.52355,0.52355,0.52264,0.52283,129200000.0
2009-02-10 20:55:00,0.5228,0.52355,0.5226,0.5232,205400000.0
2009-02-10 21:00:00,0.5232,0.5233,0.52253,0.52295,384399995.0
2009-02-10 21:05:00,0.52265,0.52319,0.52244,0.52305,273199999.0
2009-02-10 21:10:00,0.52302,0.5235,0.52302,0.52325,127200000.0
2009-02-10 21:15:00,0.52325,0.5234,0.5218,0.52225,198200000.0
2009-02-10 21:20:00,0.5224,0.52245,0.5209,0.521,301600000.0
2009-02-10 21:25:00,0.521,0.521,0.5185,0.519,523300000.0
2009-02-10 21:30:00,0.51915,0.5195,0.51845,0.5192,340800000.0
2009-02-10 21:35:00,0.5192,0.52015,0.5192,0.5201,353600000.0
2009-02-10 21:40:00,0.5203,0.521,0.5201,0.52065,273600000.0
2009-02-10 21:45:00,0.52055,0.52095,0.52005,0.52005,164000000.0
2009-02-10 21:50:00,0.52005,0.5204,0.5188,0.519,179000000.0
2009-02-10 21:55:00,0.5191,0.51985,0.5179,0.51805,305400000.0
2009-02-10 22:00:00,0.51815,0.5202,0.51805,0.51955,364400000.0
2009-02-10 22:05:00,0.5197,0.5207,0.51915,0.5207,428800000.0
2009-02-10 22:10:00,0.5207,0.52075,0.5194,0.51945,90800000.0
2009-02-10 22:15:00,0.5191,0.5194,0.519,0.51925,114000000.0
2009-02-10 22:20:00,0.51915,0.51915,0.51775,0.51775,373400000.0
2009-02-10 22:25:00,0.51785,0.5193,0.51785,0.51925,136200000.0
2009-02-10 22:30:00,0.51925,0.51955,0.5185,0.51915,180000000.0
2009-02-10 22:35:00,0.51945,0.51955,0.51855,0.5193,268800000.0
2009-02-10 22:40:00,0.51875,0.5193,0.518,0.5187,230600000.0
2009-02-10 22:45:00,0.5187,0.5197,0.51865,0.51945,286400000.0
2009-02-10 22:50:00,0.51945,0.5199,0.5188,0.51925,155000000.0
2009-02-10 22:55:00,0.51925,0.5194,0.51905,0.5192,110000000.0
2009-02-10 23:00:00,0.51925,0.5203,0.51925,0.5201,336200000.0
2009-02-10 23:05:00,0.5201,0.5203,0.52005,0.5202,198600000.0
2009-02-10 23:10:00,0.5202,0.52085,0.52015,0.5206,213200000.0
2009-02-10 23:15:00,0.5206,0.52145,0.5205,0.52105,269600000.0
2009-02-10 23:20:00,0.52105,0.52205,0.52075,0.52205,270200000.0
2009-02-10 23:25:00,0.52215,0.5225,0.52105,0.52105,267800000.0
2009-02-10 23:30:00,0.52097,0.52145,0.52077,0.52145,266000000.0
2009-02-10 23:35:00,0.52155,0.52205,0.5212,0.52205,92400000.0
2009-02-10 23:40:00,0.52205,0.5225,0.5218,0.52185,101200000.0
2009-02-10 23:45:00,0.52185,0.52231,0.52185,0.52204,111200000.0
2009-02-10 23:50:00,0.5226,0.5235,0.52232,0.5233,268600000.0
2009-02-10 23:55:00,0.5233,0.52335,0.52275,0.523,124400000.0
2009-02-11 00:00:00,0.523,0.523,0.522,0.52205,46400000.0
2009-02-11 00:05:00,0.5222,0.52255,0.5222,0.5225,56800000.0
2009-02-11 00:10:00,0.52245,0.5228,0.522,0.52205,160600000.0
2009-02-11 00:15:00,0.52205,0.52205,0.52135,0.52155,90400000.0
2009-02-11 00:20:00,0.52155,0.5219,0.52114,0.52185,89400000.0
2009-02-11 00:25:00,0.52185,0.52185,0.52078,0.52127,171400000.0
2009-02-11 00:30:00,0.5215,0.522,0.5209,0.52185,262000000.0
2009-02-11 00:35:00,0.52144,0.5218,0.52125,0.52138,379999997.0
2009-02-11 00:40:00,0.52141,0.5219,0.52137,0.5219,362200000.0
2009-02-11 00:45:00,0.52175,0.52355,0.52175,0.52275,632800000.0
2009-02-11 00:50:00,0.52275,0.52315,0.5223,0.5223,276000000.0
2009-02-11 00:55:00,0.52235,0.5235,0.52225,0.5228,278900000.0
2009-02-11 01:00:00,0.52295,0.52435,0.5228,0.52405,820800000.0
2009-02-11 01:05:00,0.52405,0.5241,0.52344,0.524,381600000.0
2009-02-11 01:10:00,0.524,0.52415,0.52375,0.52385,123999999.0
2009-02-11 01:15:00,0.52385,0.52385,0.5226,0.52293,445000000.0
2009-02-11 01:20:00,0.52269,0.52285,0.52234,0.52275,151400000.0
2009-02-11 01:25:00,0.52243,0.5235,0.52243,0.52345,248800000.0
2009-02-11 01:30:00,0.5234,0.52395,0.5234,0.52395,151600000.0
2009-02-11 01:35:00,0.52395,0.5247,0.52365,0.5242,408599998.0
2009-02-11 01:40:00,0.52415,0.5242,0.52265,0.52275,414400000.0
2009-02-11 01:45:00,0.5229,0.52425,0.5229,0.52425,93600000.0
2009-02-11 01:50:00,0.52425,0.5245,0.52352,0.5245,464199999.0
2009-02-11 01:55:00,0.5245,0.52495,0.52415,0.5246,619199994.0
2009-02-11 02:00:00,0.52455,0.52705,0.52455,0.52665,1132000004.0
2009-02-11 02:05:00,0.5268,0.5269,0.5252,0.526,926600001.0
2009-02-11 02:10:00,0.5261,0.5261,0.52545,0.5261,69900000.0
2009-02-11 02:15:00,0.52605,0.5261,0.525,0.5252,505499999.0
2009-02-11 02:20:00,0.5252,0.5253,0.525,0.525,238800000.0
2009-02-11 02:25:00,0.525,0.5253,0.5247,0.5249,216599998.0
2009-02-11 02:30:00,0.5247,0.52565,0.5247,0.5254,276400000.0
2009-02-11 02:35:00,0.5254,0.5254,0.52415,0.5242,184600000.0
2009-02-11 02:40:00,0.52401,0.52439,0.52362,0.52405,482999996.0
2009-02-11 02:45:00,0.52405,0.5242,0.52325,0.52385,447399999.0
2009-02-11 02:50:00,0.52385,0.52425,0.52385,0.52415,190000000.0
2009-02-11 02:55:00,0.5243,0.5243,0.52354,0.5241,420400000.0
2009-02-11 03:00:00,0.52405,0.5241,0.52345,0.5237,315599999.0
2009-02-11 03:05:00,0.5237,0.524,0.52265,0.5228,502400001.0
2009-02-11 03:10:00,0.5228,0.52305,0.52275,0.523,284000000.0
2009-02-11 03:15:00,0.523,0.52305,0.52235,0.5225,321200000.0
2009-02-11 03:20:00,0.52245,0.5229,0.522,0.5222,461200000.0
2009-02-11 03:25:00,0.52215,0.5234,0.52205,0.52275,472799999.0
2009-02-11 03:30:00,0.52262,0.5228,0.52233,0.52275,458799998.0
2009-02-11 03:35:00,0.52275,0.5231,0.52246,0.52284,172800000.0
2009-02-11 03:40:00,0.52305,0.5238,0.52288,0.52335,426800001.0
2009-02-11 03:45:00,0.5237,0.52385,0.52315,0.5237,272400000.0
2009-02-11 03:50:00,0.5237,0.52375,0.52305,0.52345,149200000.0
2009-02-11 03:55:00,0.52321,0.5239,0.52276,0.52375,213800000.0
2009-02-11 04:00:00,0.5238,0.5241,0.52334,0.52373,223800000.0
2009-02-11 04:05:00,0.524,0.52445,0.52395,0.52445,105600000.0
2009-02-11 04:10:00,0.52465,0.5254,0.52385,0.5239,244220000.0
2009-02-11 04:15:00,0.52385,0.5241,0.52315,0.52335,112600000.0
2009-02-11 04:20:00,0.52335,0.52375,0.52295,0.5237,180000000.0
2009-02-11 04:25:00,0.52365,0.52365,0.52263,0.52285,442799997.0
2009-02-11 04:30:00,0.5234,0.524,0.52325,0.5237,196000000.0
2009-02-11 04:35:00,0.52395,0.5241,0.5237,0.52405,88600000.0
2009-02-11 04:40:00,0.52405,0.5246,0.524,0.5245,189000000.0
2009-02-11 04:45:00,0.5245,0.52465,0.5242,0.5242,395000000.0
2009-02-11 04:50:00,0.5242,0.5242,0.5236,0.5238,186000000.0
2009-02-11 04:55:00,0.5238,0.5239,0.52345,0.52345,294799991.0
2009-02-11 05:00:00,0.52345,0.52355,0.52345,0.52355,220599990.0
2009-02-11 05:05:00,0.52355,0.5237,0.52301,0.52332,497199995.0
2009-02-11 05:10:00,0.52336,0.52355,0.52304,0.5232,290399999.0
2009-02-11 05:15:00,0.5232,0.5242,0.5232,0.5235,493399999.0
2009-02-11 05:20:00,0.52345,0.5236,0.5233,0.5236,90200000.0
2009-02-11 05:25:00,0.5235,0.52355,0.5233,0.5234,151000000.0
2009-02-11 05:30:00,0.52305,0.5238,0.52271,0.5238,63600000.0
2009-02-11 05:35:00,0.5238,0.5238,0.5228,0.5228,228799999.0
2009-02-11 05:40:00,0.523,0.5235,0.5228,0.5235,318199998.0
2009-02-11 05:45:00,0.52365,0.5241,0.5235,0.52365,132000000.0
2009-02-11 05:50:00,0.52365,0.5237,0.5234,0.5236,30000000.0
2009-02-11 05:55:00,0.5236,0.5236,0.52322,0.5235,147600000.0
2009-02-11 06:00:00,0.5235,0.5236,0.5224,0.5225,413051000.0
2009-02-11 06:05:00,0.5225,0.5226,0.5223,0.5224,220800000.0
2009-02-11 06:10:00,0.5224,0.5224,0.5216,0.5223,275200000.0
2009-02-11 06:15:00,0.5223,0.52245,0.522,0.5223,180600000.0
2009-02-11 06:20:00,0.5223,0.5223,0.52187,0.52225,120199999.0
2009-02-11 06:25:00,0.52184,0.523,0.52184,0.523,467599999.0
2009-02-11 06:30:00,0.523,0.5232,0.5225,0.523,778199997.0
2009-02-11 06:35:00,0.52325,0.5238,0.52295,0.5238,368800000.0
2009-02-11 06:40:00,0.5238,0.5244,0.5238,0.52435,141799999.0
2009-02-11 06:45:00,0.5243,0.5243,0.5235,0.524,415999998.0
2009-02-11 06:50:00,0.5241,0.5241,0.5234,0.5234,150000000.0
2009-02-11 06:55:00,0.5235,0.52435,0.52345,0.52435,242800000.0
2009-02-11 07:00:00,0.52465,0.52465,0.52365,0.52435,353000000.0
2009-02-11 07:05:00,0.52435,0.52545,0.52435,0.5251,216599999.0
2009-02-11 07:10:00,0.52505,0.52505,0.52455,0.52455,127800000.0
2009-02-11 07:15:00,0.52455,0.5249,0.5245,0.52485,51000000.0
2009-02-11 07:20:00,0.5248,0.5248,0.5246,0.52465,47600000.0
2009-02-11 07:25:00,0.5246,0.5252,0.5244,0.5251,307000000.0
2009-02-11 07:30:00,0.52471,0.5251,0.52385,0.52395,246800000.0
2009-02-11 07:35:00,0.52415,0.5246,0.524,0.5243,260199998.0
2009-02-11 07:40:00,0.5243,0.5244,0.5236,0.52395,171399999.0
2009-02-11 07:45:00,0.52405,0.52445,0.5239,0.52405,187600000.0
2009-02-11 07:50:00,0.52405,0.5246,0.5239,0.5246,166399999.0
2009-02-11 07:55:00,0.5246,0.52475,0.52425,0.5245,338999993.0
2009-02-11 08:00:00,0.5245,0.5246,0.5237,0.5238,312800000.0
2009-02-11 08:05:00,0.52375,0.52445,0.5231,0.52445,521800000.0
2009-02-11 08:10:00,0.52445,0.52475,0.52365,0.5243,369600000.0
2009-02-11 08:15:00,0.5243,0.5251,0.52425,0.525,127600000.0
2009-02-11 08:20:00,0.5254,0.5262,0.5248,0.5259,373800000.0
2009-02-11 08:25:00,0.5258,0.5258,0.525,0.52505,219599998.0
2009-02-11 08:30:00,0.52505,0.52505,0.52401,0.5247,320199997.0
2009-02-11 08:35:00,0.5247,0.5247,0.52409,0.52426,238400000.0
2009-02-11 08:40:00,0.5247,0.525,0.52417,0.525,325000001.0
2009-02-11 08:45:00,0.52505,0.52545,0.5246,0.52495,196800000.0
2009-02-11 08:50:00,0.52495,0.52545,0.5247,0.5251,164199999.0
2009-02-11 08:55:00,0.5251,0.5253,0.52449,0.525,463999999.0
2009-02-11 09:00:00,0.525,0.525,0.5239,0.5239,666400001.0
2009-02-11 09:05:00,0.52395,0.5251,0.52325,0.5248,786000000.0
2009-02-11 09:10:00,0.5248,0.52505,0.5242,0.5242,481000000.0
2009-02-11 09:15:00,0.52415,0.52455,0.52365,0.52365,594799995.0
2009-02-11 09:20:00,0.5237,0.52475,0.5237,0.52435,1456199981.0
2009-02-11 09:25:00,0.5244,0.52515,0.52415,0.52505,957999997.0
2009-02-11 09:30:00,0.525,0.525,0.52374,0.52409,543200000.0
2009-02-11 09:35:00,0.5245,0.5249,0.52385,0.52485,238800000.0
2009-02-11 09:40:00,0.52485,0.52535,0.5242,0.5252,313600000.0
2009-02-11 09:45:00,0.5252,0.52545,0.52495,0.525,455400000.0
2009-02-11 09:50:00,0.525,0.5253,0.52455,0.5247,225200000.0
2009-02-11 09:55:00,0.52475,0.52485,0.52405,0.5246,445600000.0
2009-02-11 10:00:00,0.5246,0.5246,0.52355,0.5238,511800000.0
2009-02-11 10:05:00,0.52375,0.5241,0.52325,0.52355,531200000.0
2009-02-11 10:10:00,0.52355,0.52385,0.5227,0.52325,426800000.0
2009-02-11 10:15:00,0.52315,0.52375,0.52305,0.52375,272000000.0
2009-02-11 10:20:00,0.52385,0.5244,0.5235,0.52415,753200000.0
2009-02-11 10:25:00,0.52415,0.52455,0.52375,0.5242,446400001.0
2009-02-11 10:30:00,0.5243,0.5243,0.52345,0.52395,268000000.0
2009-02-11 10:35:00,0.52395,0.52545,0.52395,0.5246,243400000.0
2009-02-11 10:40:00,0.5246,0.5248,0.52405,0.52415,497600000.0
2009-02-11 10:45:00,0.52415,0.52435,0.5236,0.52375,282200000.0
2009-02-11 10:50:00,0.52375,0.5246,0.52375,0.5245,451200000.0
2009-02-11 10:55:00,0.5244,0.5252,0.5244,0.5251,610400000.0
2009-02-11 11:00:00,0.525,0.52525,0.5244,0.52465,523000000.0
2009-02-11 11:05:00,0.52465,0.52475,0.52435,0.5245,335400000.0
2009-02-11 11:10:00,0.5244,0.5245,0.52135,0.5217,1118500000.0
2009-02-11 11:15:00,0.5221,0.52365,0.52195,0.52275,929200000.0
2009-02-11 11:20:00,0.52295,0.5232,0.52215,0.52235,571851000.0
2009-02-11 11:25:00,0.52235,0.52315,0.52215,0.52285,626599998.0
2009-02-11 11:30:00,0.5229,0.52475,0.5229,0.5236,696600000.0
2009-02-11 11:35:00,0.5238,0.52395,0.5236,0.52385,281800000.0
2009-02-11 11:40:00,0.52375,0.5253,0.5237,0.52505,641000000.0
2009-02-11 11:45:00,0.52505,0.5254,0.5243,0.52465,502800000.0
2009-02-11 11:50:00,0.5246,0.5251,0.52445,0.5245,864799999.0
2009-02-11 11:55:00,0.52465,0.52465,0.52385,0.5242,846000000.0
2009-02-11 12:00:00,0.52415,0.52425,0.5235,0.52385,1403400000.0
2009-02-11 12:05:00,0.52385,0.52395,0.5232,0.52345,730200000.0
2009-02-11 12:10:00,0.52345,0.52445,0.5231,0.52405,876500000.0
2009-02-11 12:15:00,0.52405,0.52485,0.52405,0.52455,718200000.0
2009-02-11 12:20:00,0.52465,0.5248,0.5245,0.52475,285200000.0
2009-02-11 12:25:00,0.52475,0.52475,0.52365,0.52385,302600000.0
2009-02-11 12:30:00,0.5239,0.52395,0.5229,0.52385,475200000.0
2009-02-11 12:35:00,0.52385,0.5243,0.5238,0.5243,259000000.0
2009-02-11 12:40:00,0.5244,0.5244,0.5234,0.52345,297000000.0
2009-02-11 12:45:00,0.52345,0.5236,0.52295,0.5234,251200000.0
2009-02-11 12:50:00,0.5234,0.52385,0.52305,0.52335,434600000.0
2009-02-11 12:55:00,0.52335,0.52435,0.5232,0.52435,421600000.0
2009-02-11 13:00:00,0.5243,0.52455,0.52395,0.5244,373400000.0
2009-02-11 13:05:00,0.52435,0.5244,0.524,0.5242,648000000.0
2009-02-11 13:10:00,0.52415,0.5244,0.5235,0.5239,269600000.0
2009-02-11 13:15:00,0.5239,0.52435,0.52385,0.5242,406000000.0
2009-02-11 13:20:00,0.5242,0.5242,0.52295,0.52335,583000000.0
2009-02-11 13:25:00,0.5233,0.52365,0.52275,0.523,494800000.0
2009-02-11 13:30:00,0.5231,0.52395,0.52285,0.52395,543200000.0
2009-02-11 13:35:00,0.52405,0.52415,0.5236,0.52375,297000000.0
2009-02-11 13:40:00,0.52375,0.5238,0.52365,0.52375,195600000.0
2009-02-11 13:45:00,0.5238,0.52385,0.52365,0.52375,461599999.0
2009-02-11 13:50:00,0.52375,0.52375,0.523,0.52325,426999999.0
2009-02-11 13:55:00,0.52335,0.5236,0.52245,0.52275,928599997.0
2009-02-11 14:00:00,0.52275,0.5229,0.52225,0.52255,373600000.0
2009-02-11 14:05:00,0.52255,0.52315,0.52255,0.523,159800000.0
2009-02-11 14:10:00,0.52305,0.5234,0.523,0.523,123000000.0
2009-02-11 14:15:00,0.523,0.5232,0.52265,0.5232,357200000.0
2009-02-11 14:20:00,0.5232,0.5232,0.52253,0.52274,266200000.0
2009-02-11 14:25:00,0.5231,0.5239,0.52285,0.52385,398400000.0
2009-02-11 14:30:00,0.52385,0.52405,0.5231,0.52315,910800000.0
2009-02-11 14:35:00,0.52315,0.52365,0.52274,0.52315,694200000.0
2009-02-11 14:40:00,0.52315,0.52345,0.5229,0.523,623800000.0
2009-02-11 14:45:00,0.523,0.52355,0.5228,0.5231,340000000.0
2009-02-11 14:50:00,0.52305,0.52315,0.52235,0.52265,392800000.0
2009-02-11 14:55:00,0.52265,0.52285,0.5225,0.5226,238000000.0
2009-02-11 15:00:00,0.52255,0.523,0.5223,0.523,787200000.0
2009-02-11 15:05:00,0.52315,0.52425,0.52305,0.52405,420600000.0
2009-02-11 15:10:00,0.524,0.52415,0.5237,0.524,278000000.0
2009-02-11 15:15:00,0.52395,0.52395,0.5235,0.5236,509200000.0
2009-02-11 15:20:00,0.5236,0.5251,0.5236,0.52485,747200000.0
2009-02-11 15:25:00,0.52485,0.52485,0.52405,0.5246,606200000.0
2009-02-11 15:30:00,0.5245,0.5247,0.52365,0.5243,314100000.0
2009-02-11 15:35:00,0.5242,0.52625,0.5242,0.52595,423000000.0
2009-02-11 15:40:00,0.5259,0.5263,0.5259,0.526,199600000.0
2009-02-11 15:45:00,0.52605,0.52705,0.52575,0.52685,495800000.0
2009-02-11 15:50:00,0.52685,0.52805,0.5265,0.5265,633600000.0
2009-02-11 15:55:00,0.52645,0.52655,0.52495,0.52615,723600000.0
2009-02-11 16:00:00,0.52595,0.52655,0.52545,0.5261,358800000.0
2009-02-11 16:05:00,0.5261,0.5267,0.526,0.52665,408600000.0
2009-02-11 16:10:00,0.5266,0.5266,0.5256,0.5256,385900000.0
2009-02-11 16:15:00,0.52565,0.52565,0.5243,0.5247,449000000.0
2009-02-11 16:20:00,0.52475,0.52555,0.52475,0.52525,254200000.0
2009-02-11 16:25:00,0.52525,0.5253,0.52455,0.52505,360800000.0
2009-02-11 16:30:00,0.5251,0.5257,0.52459,0.52485,446420000.0
2009-02-11 16:35:00,0.52525,0.52715,0.525,0.52655,541800000.0
2009-02-11 16:40:00,0.5266,0.52705,0.52615,0.52665,631800000.0
2009-02-11 16:45:00,0.52675,0.5286,0.52645,0.52785,367600000.0
2009-02-11 16:50:00,0.5279,0.5284,0.5251,0.52515,543800000.0
2009-02-11 16:55:00,0.5251,0.5257,0.52455,0.52545,764200000.0
2009-02-11 17:00:00,0.52545,0.52555,0.5247,0.5252,629800000.0
2009-02-11 17:05:00,0.52515,0.5252,0.5239,0.5241,368400000.0
2009-02-11 17:10:00,0.5241,0.5247,0.5231,0.52365,688400000.0
2009-02-11 17:15:00,0.5236,0.5241,0.5229,0.52345,512600000.0
2009-02-11 17:20:00,0.5234,0.52395,0.52295,0.5236,480800000.0
2009-02-11 17:25:00,0.52365,0.52365,0.5219,0.5223,689100000.0
2009-02-11 17:30:00,0.52215,0.52245,0.52125,0.5222,947200002.0
2009-02-11 17:35:00,0.5223,0.5226,0.52165,0.52165,702800000.0
2009-02-11 17:40:00,0.52155,0.5226,0.52105,0.5225,612600000.0
2009-02-11 17:45:00,0.52255,0.52275,0.52145,0.52255,737399996.0
2009-02-11 17:50:00,0.52255,0.52365,0.52255,0.52305,813800000.0
2009-02-11 17:55:00,0.523,0.5236,0.52235,0.5232,795840001.0
2009-02-11 18:00:00,0.52315,0.52345,0.52255,0.52275,969600000.0
2009-02-11 18:05:00,0.52275,0.5231,0.5222,0.52235,473000000.0
2009-02-11 18:10:00,0.5224,0.52355,0.52235,0.52305,568200000.0
2009-02-11 18:15:00,0.52305,0.524,0.52275,0.5237,866800000.0
2009-02-11 18:20:00,0.52375,0.5244,0.52305,0.52375,906200000.0
2009-02-11 18:25:00,0.52375,0.5241,0.52355,0.52395,1218800003.0
2009-02-11 18:30:00,0.52395,0.52465,0.52295,0.52375,649000000.0
2009-02-11 18:35:00,0.5239,0.525,0.52385,0.52495,448600000.0
2009-02-11 18:40:00,0.52495,0.525,0.5244,0.5246,991600000.0
2009-02-11 18:45:00,0.5246,0.52515,0.5245,0.52485,911000000.0
2009-02-11 18:50:00,0.5248,0.52525,0.52455,0.5248,420000000.0
2009-02-11 18:55:00,0.5249,0.52565,0.5248,0.52565,528600000.0
2009-02-11 19:00:00,0.52575,0.5259,0.52415,0.5248,253200000.0
2009-02-11 19:05:00,0.52485,0.52525,0.52434,0.525,329800000.0
2009-02-11 19:10:00,0.52505,0.52525,0.52455,0.52455,206400000.0
2009-02-11 19:15:00,0.52455,0.52475,0.52445,0.52455,198800000.0
2009-02-11 19:20:00,0.52455,0.52465,0.52445,0.52445,98400000.0
2009-02-11 19:25:00,0.52409,0.52465,0.52395,0.52445,652600000.0
2009-02-11 19:30:00,0.52445,0.52495,0.52423,0.52446,216800000.0
2009-02-11 19:35:00,0.52445,0.525,0.52431,0.525,145000000.0
2009-02-11 19:40:00,0.52465,0.5258,0.52465,0.52565,235000000.0
2009-02-11 19:45:00,0.52565,0.52565,0.5249,0.52495,117800000.0
2009-02-11 19:50:00,0.52495,0.5252,0.52465,0.5252,99400000.0
2009-02-11 19:55:00,0.52505,0.52505,0.5235,0.5236,173600000.0
2009-02-11 20:00:00,0.5236,0.5241,0.5234,0.5241,162200000.0
2009-02-11 20:05:00,0.5243,0.5245,0.52355,0.52385,74200000.0
2009-02-11 20:10:00,0.52385,0.52455,0.5234,0.52395,319800000.0
2009-02-11 20:15:00,0.524,0.5241,0.52335,0.524,152000000.0
2009-02-11 20:20:00,0.52412,0.5247,0.52368,0.52415,257600000.0
2009-02-11 20:25:00,0.52406,0.52475,0.52374,0.52395,220200000.0
2009-02-11 20:30:00,0.52415,0.52415,0.52265,0.5237,140600000.0
2009-02-11 20:35:00,0.5237,0.5237,0.52295,0.5232,148600000.0
2009-02-11 20:40:00,0.5232,0.5233,0.5217,0.52205,209800000.0
2009-02-11 20:45:00,0.52205,0.52205,0.5215,0.52155,92600000.0
2009-02-11 20:50:00,0.52155,0.5231,0.5214,0.52305,330800000.0
2009-02-11 20:55:00,0.52305,0.5232,0.52285,0.52285,160800000.0
2009-02-11 21:00:00,0.52285,0.52305,0.5224,0.523,163800000.0
2009-02-11 21:05:00,0.523,0.5235,0.5225,0.52285,204000000.0
2009-02-11 21:10:00,0.5227,0.5235,0.52235,0.5228,98600000.0
2009-02-11 21:15:00,0.5227,0.52275,0.52195,0.522,97800000.0
2009-02-11 21:20:00,0.52205,0.5224,0.5216,0.52225,125400000.0
2009-02-11 21:25:00,0.5223,0.5247,0.52225,0.52385,198600000.0
2009-02-11 21:30:00,0.524,0.524,0.52365,0.5239,57000000.0
2009-02-11 21:35:00,0.5239,0.5249,0.52375,0.52465,160200000.0
2009-02-11 21:40:00,0.52465,0.52475,0.52445,0.5247,18600000.0
2009-02-11 21:45:00,0.52475,0.52475,0.52435,0.52465,55600000.0
2009-02-11 21:50:00,0.52465,0.52625,0.52465,0.52625,341000000.0
2009-02-11 21:55:00,0.52625,0.5277,0.52615,0.527,407600000.0
2009-02-11 22:00:00,0.527,0.52725,0.5262,0.52635,141000000.0
2009-02-11 22:05:00,0.5264,0.52665,0.52604,0.52645,121000000.0
2009-02-11 22:10:00,0.52615,0.52625,0.52539,0.52625,55600000.0
2009-02-11 22:15:00,0.5262,0.5275,0.52615,0.52695,175400000.0
2009-02-11 22:20:00,0.52695,0.52695,0.52525,0.5255,157600000.0
2009-02-11 22:25:00,0.5255,0.5261,0.52505,0.52535,182500000.0
2009-02-11 22:30:00,0.52535,0.5265,0.52515,0.52565,150000000.0
2009-02-11 22:35:00,0.5259,0.52615,0.52505,0.52525,113800000.0
2009-02-11 22:40:00,0.52525,0.5254,0.52468,0.52468,158200000.0
2009-02-11 22:45:00,0.52495,0.52515,0.52458,0.52515,264800000.0
2009-02-11 22:50:00,0.5251,0.52525,0.5251,0.52525,21600000.0
2009-02-11 22:55:00,0.52525,0.52535,0.5251,0.5253,76600000.0
2009-02-11 23:00:00,0.52535,0.5259,0.525,0.52515,190600000.0
2009-02-11 23:05:00,0.52515,0.5254,0.5251,0.5254,88200000.0
2009-02-11 23:10:00,0.5254,0.5255,0.5254,0.5254,44800000.0
2009-02-11 23:15:00,0.5254,0.52555,0.5244,0.5246,134800000.0
2009-02-11 23:20:00,0.5245,0.5255,0.52445,0.52545,75200000.0
2009-02-11 23:25:00,0.52523,0.52545,0.5248,0.52545,194060000.0
2009-02-11 23:30:00,0.52545,0.5255,0.5247,0.52475,86800000.0
2009-02-11 23:35:00,0.52485,0.52505,0.52443,0.52483,91400000.0
2009-02-11 23:40:00,0.525,0.5252,0.5246,0.5252,78800000.0
2009-02-11 23:45:00,0.52515,0.52525,0.5244,0.52525,98200000.0
2009-02-11 23:50:00,0.52525,0.5254,0.52431,0.5254,193600000.0
2009-02-11 23:55:00,0.5255,0.52555,0.52397,0.52555,254800000.0
2009-02-12 00:00:00,0.5252,0.52555,0.52495,0.52506,190200000.0
2009-02-12 00:05:00,0.5256,0.5256,0.52495,0.52504,105800000.0
2009-02-12 00:10:00,0.52507,0.52715,0.52479,0.5258,356400001.0
2009-02-12 00:15:00,0.5256,0.52575,0.5239,0.52485,457399999.0
2009-02-12 00:20:00,0.5248,0.5251,0.5239,0.52475,187200000.0
2009-02-12 00:25:00,0.52475,0.52475,0.52412,0.52475,227400000.0
2009-02-12 00:30:00,0.5247,0.52475,0.5231,0.52365,373999999.0
2009-02-12 00:35:00,0.5237,0.52385,0.52333,0.52355,90200000.0
2009-02-12 00:40:00,0.52385,0.5256,0.52385,0.5256,172199999.0
2009-02-12 00:45:00,0.5254,0.5256,0.5248,0.52483,284999999.0
2009-02-12 00:50:00,0.52515,0.5253,0.5247,0.52515,154000000.0
2009-02-12 00:55:00,0.5252,0.52555,0.52438,0.52555,545800005.0
2009-02-12 01:00:00,0.5256,0.52585,0.5247,0.52535,513199996.0
2009-02-12 01:05:00,0.52535,0.52535,0.5248,0.525,82800000.0
2009-02-12 01:10:00,0.525,0.5251,0.52447,0.5249,284400000.0
2009-02-12 01:15:00,0.5249,0.5249,0.52431,0.52467,239399998.0
2009-02-12 01:20:00,0.5249,0.5249,0.52458,0.52458,311999999.0
2009-02-12 01:25:00,0.5247,0.525,0.52449,0.5249,1154999999.0
2009-02-12 01:30:00,0.5249,0.52515,0.52441,0.52443,405999996.0
2009-02-12 01:35:00,0.5249,0.52505,0.52447,0.52479,508400002.0
2009-02-12 01:40:00,0.5252,0.5253,0.5246,0.5246,200400000.0
2009-02-12 01:45:00,0.5253,0.5255,0.52459,0.5254,225000000.0
2009-02-12 01:50:00,0.52535,0.5254,0.5246,0.525,151600000.0
2009-02-12 01:55:00,0.5251,0.5251,0.52365,0.52455,481400000.0
2009-02-12 02:00:00,0.5246,0.5246,0.52405,0.5244,268600000.0
2009-02-12 02:05:00,0.5244,0.5245,0.5243,0.5245,274400000.0
2009-02-12 02:10:00,0.52445,0.52445,0.52388,0.524,124600000.0
2009-02-12 02:15:00,0.52377,0.5242,0.52355,0.5237,276200000.0
2009-02-12 02:20:00,0.52365,0.52365,0.52255,0.523,207600000.0
2009-02-12 02:25:00,0.52325,0.52395,0.52275,0.52335,309400000.0
2009-02-12 02:30:00,0.5234,0.5263,0.5234,0.52535,1544999997.0
2009-02-12 02:35:00,0.52535,0.52535,0.52395,0.52445,443800000.0
2009-02-12 02:40:00,0.52465,0.52545,0.5242,0.52545,681400000.0
2009-02-12 02:45:00,0.52545,0.52545,0.52395,0.5243,413800000.0
2009-02-12 02:50:00,0.5245,0.52575,0.52415,0.52495,831199998.0
2009-02-12 02:55:00,0.52495,0.5255,0.52385,0.524,449799999.0
2009-02-12 03:00:00,0.524,0.5241,0.5238,0.524,293799999.0
2009-02-12 03:05:00,0.5241,0.5247,0.52385,0.524,489799999.0
2009-02-12 03:10:00,0.524,0.524,0.5231,0.5235,394799999.0
2009-02-12 03:15:00,0.5235,0.5244,0.5235,0.52405,419600001.0
2009-02-12 03:20:00,0.52405,0.52495,0.52405,0.52445,223000000.0
2009-02-12 03:25:00,0.5245,0.52455,0.5239,0.5243,624599999.0
2009-02-12 03:30:00,0.5243,0.5243,0.5236,0.52395,253400001.0
2009-02-12 03:35:00,0.5241,0.5242,0.5238,0.52405,134400000.0
2009-02-12 03:40:00,0.5242,0.5244,0.52361,0.52435,304800000.0
2009-02-12 03:45:00,0.52435,0.5247,0.5241,0.5247,131000000.0
2009-02-12 03:50:00,0.5255,0.52945,0.5255,0.52895,1928999988.0
2009-02-12 03:55:00,0.529,0.5316,0.5283,0.529,2384399981.0
2009-02-12 04:00:00,0.529,0.52965,0.5281,0.52815,1271899989.0
2009-02-12 04:05:00,0.52815,0.5288,0.52805,0.5286,297999998.0
2009-02-12 04:10:00,0.52885,0.52885,0.52762,0.5285,368800000.0
2009-02-12 04:15:00,0.52845,0.5287,0.52785,0.5281,579199999.0
2009-02-12 04:20:00,0.5281,0.5282,0.52751,0.52761,231400000.0
2009-02-12 04:25:00,0.528,0.5287,0.5279,0.5284,237199998.0
2009-02-12 04:30:00,0.52855,0.52875,0.52765,0.5279,381800000.0
2009-02-12 04:35:00,0.5279,0.5279,0.527,0.52725,232000000.0
2009-02-12 04:40:00,0.5273,0.5273,0.52605,0.52622,326200000.0
2009-02-12 04:45:00,0.5266,0.52685,0.5258,0.52585,316999999.0
2009-02-12 04:50:00,0.52585,0.52675,0.5252,0.5261,443600000.0
2009-02-12 04:55:00,0.52605,0.5261,0.52531,0.5254,158600000.0
2009-02-12 05:00:00,0.52543,0.5262,0.52535,0.5261,87000000.0
2009-02-12 05:05:00,0.5261,0.52615,0.5253,0.5256,65200000.0
2009-02-12 05:10:00,0.52575,0.526,0.5251,0.526,105600000.0
2009-02-12 05:15:00,0.5261,0.5261,0.5254,0.52555,76400000.0
2009-02-12 05:20:00,0.52555,0.52615,0.52535,0.5256,239400000.0
2009-02-12 05:25:00,0.5256,0.52585,0.52515,0.5257,435599996.0
2009-02-12 05:30:00,0.5258,0.526,0.52575,0.526,120000000.0
2009-02-12 05:35:00,0.5261,0.52625,0.52605,0.52615,29800000.0
2009-02-12 05:40:00,0.52615,0.52615,0.525,0.525,191199998.0
2009-02-12 05:45:00,0.525,0.5255,0.525,0.5252,507000000.0
2009-02-12 05:50:00,0.5252,0.52535,0.52395,0.5241,251799998.0
2009-02-12 05:55:00,0.52415,0.52565,0.52415,0.52545,599000000.0
2009-02-12 06:00:00,0.52545,0.52585,0.52545,0.5257,126000000.0
2009-02-12 06:05:00,0.52585,0.5266,0.5257,0.5258,289200000.0
2009-02-12 06:10:00,0.5258,0.5265,0.5257,0.5264,162200000.0
2009-02-12 06:15:00,0.52635,0.52635,0.5256,0.5258,178199999.0
2009-02-12 06:20:00,0.52575,0.5259,0.5254,0.52555,234200000.0
2009-02-12 06:25:00,0.5255,0.5258,0.5247,0.52505,332199999.0
2009-02-12 06:30:00,0.5251,0.52615,0.52505,0.52525,638999998.0
2009-02-12 06:35:00,0.5254,0.526,0.5252,0.526,111600000.0
2009-02-12 06:40:00,0.52582,0.52636,0.52566,0.5263,320200000.0
2009-02-12 06:45:00,0.5264,0.52705,0.52635,0.52665,282400000.0
2009-02-12 06:50:00,0.5266,0.5269,0.52645,0.52665,929200001.0
2009-02-12 06:55:00,0.52675,0.52705,0.5266,0.52665,361000000.0
2009-02-12 07:00:00,0.5267,0.5268,0.5266,0.52665,185000000.0
2009-02-12 07:05:00,0.52665,0.52685,0.52665,0.5268,149200000.0
2009-02-12 07:10:00,0.5269,0.5269,0.52665,0.5267,264200000.0
2009-02-12 07:15:00,0.5267,0.52725,0.5238,0.52455,700400000.0
2009-02-12 07:20:00,0.5245,0.5255,0.5245,0.5253,561800001.0
2009-02-12 07:25:00,0.5253,0.52535,0.5244,0.5251,760199994.0
2009-02-12 07:30:00,0.5251,0.52545,0.5246,0.5249,472200000.0
2009-02-12 07:35:00,0.5251,0.52555,0.5249,0.52555,176800000.0
2009-02-12 07:40:00,0.5257,0.52585,0.5252,0.52535,410799998.0
2009-02-12 07:45:00,0.52535,0.5256,0.5248,0.52515,769999999.0
2009-02-12 07:50:00,0.5251,0.5256,0.52485,0.5249,674800000.0
2009-02-12 07:55:00,0.525,0.5254,0.525,0.5252,143800000.0
2009-02-12 08:00:00,0.5252,0.52575,0.5245,0.5247,259400000.0
2009-02-12 08:05:00,0.5248,0.5252,0.5245,0.5252,84000000.0
2009-02-12 08:10:00,0.5254,0.52545,0.525,0.52515,89200000.0
2009-02-12 08:15:00,0.5252,0.5255,0.52481,0.52496,160800000.0
2009-02-12 08:20:00,0.5255,0.52565,0.52489,0.52565,115200000.0
2009-02-12 08:25:00,0.5256,0.52605,0.5256,0.52565,303200000.0
2009-02-12 08:30:00,0.52565,0.52575,0.52529,0.52575,125200000.0
2009-02-12 08:35:00,0.52575,0.52575,0.5252,0.5257,221800000.0
2009-02-12 08:40:00,0.5257,0.52595,0.5251,0.52595,221000000.0
2009-02-12 08:45:00,0.52595,0.52595,0.52502,0.5256,112600000.0
2009-02-12 08:50:00,0.5256,0.5256,0.5255,0.5255,82000000.0
2009-02-12 08:55:00,0.5255,0.5257,0.52522,0.5257,173400000.0
2009-02-12 09:00:00,0.5257,0.5259,0.52519,0.52575,413999997.0
2009-02-12 09:05:00,0.52575,0.5266,0.52565,0.5266,136799999.0
2009-02-12 09:10:00,0.5268,0.52725,0.5265,0.52715,503400000.0
2009-02-12 09:15:00,0.52705,0.52735,0.52705,0.5271,570199999.0
2009-02-12 09:20:00,0.5271,0.5271,0.527,0.5271,232199997.0
2009-02-12 09:25:00,0.5271,0.52745,0.52658,0.5271,380400000.0
2009-02-12 09:30:00,0.52705,0.52715,0.52695,0.52695,418400000.0
2009-02-12 09:35:00,0.52695,0.527,0.52665,0.52665,333600000.0
2009-02-12 09:40:00,0.52665,0.52665,0.52572,0.52605,651400001.0
2009-02-12 09:45:00,0.526,0.5262,0.52575,0.52605,571600000.0
2009-02-12 09:50:00,0.52605,0.52625,0.52595,0.52615,366600000.0
2009-02-12 09:55:00,0.52615,0.52705,0.52575,0.52665,397200000.0
2009-02-12 10:00:00,0.52665,0.5268,0.52585,0.5261,331800000.0
2009-02-12 10:05:00,0.5261,0.52615,0.52525,0.52535,464700000.0
2009-02-12 10:10:00,0.52545,0.52615,0.5253,0.5255,504200000.0
2009-02-12 10:15:00,0.5255,0.5255,0.5243,0.52485,584500000.0
2009-02-12 10:20:00,0.5249,0.5258,0.5245,0.52465,419600000.0
2009-02-12 10:25:00,0.5248,0.52495,0.52405,0.52415,392800000.0
2009-02-12 10:30:00,0.52415,0.52415,0.5231,0.52365,505200000.0
2009-02-12 10:35:00,0.5236,0.52365,0.52245,0.52325,798800000.0
2009-02-12 10:40:00,0.5232,0.5232,0.52215,0.52235,507900000.0
2009-02-12 10:45:00,0.52235,0.52235,0.52045,0.52045,880900000.0
2009-02-12 10:50:00,0.52045,0.5208,0.51945,0.5197,573800000.0
2009-02-12 10:55:00,0.51965,0.5207,0.5195,0.52035,834000000.0
2009-02-12 11:00:00,0.52035,0.52035,0.51855,0.5188,686800000.0
2009-02-12 11:05:00,0.5188,0.51915,0.5186,0.519,613000000.0
2009-02-12 11:10:00,0.519,0.51915,0.5185,0.5185,512000000.0
2009-02-12 11:15:00,0.51845,0.51895,0.5175,0.5178,430200000.0
2009-02-12 11:20:00,0.5178,0.5185,0.51775,0.51835,502200000.0
2009-02-12 11:25:00,0.51815,0.51925,0.518,0.519,468000000.0
2009-02-12 11:30:00,0.51895,0.5194,0.5185,0.5192,843600000.0
2009-02-12 11:35:00,0.5192,0.51965,0.51865,0.51905,811199999.0
2009-02-12 11:40:00,0.51905,0.51955,0.5189,0.51945,901800001.0
2009-02-12 11:45:00,0.51945,0.51965,0.5192,0.51935,543399999.0
2009-02-12 11:50:00,0.51935,0.51935,0.51825,0.51825,542199999.0
2009-02-12 11:55:00,0.5183,0.5186,0.51791,0.5183,499000000.0
2009-02-12 12:00:00,0.5183,0.51845,0.5181,0.5182,138800000.0
2009-02-12 12:05:00,0.5182,0.5186,0.5178,0.5184,274200000.0
2009-02-12 12:10:00,0.5185,0.5185,0.5165,0.5176,488400000.0
2009-02-12 12:15:00,0.51765,0.51795,0.51715,0.5176,322800000.0
2009-02-12 12:20:00,0.5176,0.51835,0.5174,0.518,325800000.0
2009-02-12 12:25:00,0.518,0.5185,0.51795,0.5181,531000002.0
2009-02-12 12:30:00,0.5181,0.5183,0.5171,0.51745,359400000.0
2009-02-12 12:35:00,0.51745,0.51755,0.5172,0.5174,155400000.0
2009-02-12 12:40:00,0.5173,0.51785,0.51695,0.5176,266200000.0
2009-02-12 12:45:00,0.5176,0.5181,0.5176,0.5176,193400000.0
2009-02-12 12:50:00,0.51765,0.51795,0.51755,0.51755,160200000.0
2009-02-12 12:55:00,0.5176,0.51795,0.51735,0.51775,699599997.0
2009-02-12 13:00:00,0.5178,0.51815,0.5177,0.5181,293800000.0
2009-02-12 13:05:00,0.5181,0.5182,0.5178,0.5181,219400000.0
2009-02-12 13:10:00,0.5181,0.51845,0.5179,0.5179,315200000.0
2009-02-12 13:15:00,0.5179,0.5191,0.51785,0.519,239600000.0
2009-02-12 13:20:00,0.519,0.51905,0.51865,0.51895,211200000.0
2009-02-12 13:25:00,0.51895,0.5192,0.51853,0.5192,380399995.0
2009-02-12 13:30:00,0.51915,0.5194,0.51915,0.5194,188600000.0
2009-02-12 13:35:00,0.5194,0.5194,0.51675,0.5185,274400000.0
2009-02-12 13:40:00,0.5185,0.5191,0.51765,0.5178,514000000.0
2009-02-12 13:45:00,0.5178,0.51805,0.5174,0.51785,97600000.0
2009-02-12 13:50:00,0.5179,0.51845,0.51775,0.51835,54000000.0
2009-02-12 13:55:00,0.5183,0.51865,0.51785,0.51845,798799997.0
2009-02-12 14:00:00,0.51845,0.51905,0.51835,0.5188,83000000.0
2009-02-12 14:05:00,0.5187,0.5187,0.51835,0.5187,41400000.0
2009-02-12 14:10:00,0.5187,0.51925,0.51855,0.51925,59200000.0
2009-02-12 14:15:00,0.51925,0.51925,0.51862,0.5191,105400000.0
2009-02-12 14:20:00,0.51905,0.5191,0.51845,0.519,230800000.0
2009-02-12 14:25:00,0.519,0.5191,0.51895,0.51905,63600000.0
2009-02-12 14:30:00,0.51905,0.5196,0.51867,0.51935,190000000.0
2009-02-12 14:35:00,0.51919,0.51935,0.51877,0.51895,109600000.0
2009-02-12 14:40:00,0.519,0.5191,0.51885,0.51885,202600000.0
2009-02-12 14:45:00,0.51885,0.51905,0.51865,0.5187,322000000.0
2009-02-12 14:50:00,0.5187,0.5188,0.51823,0.51875,289800000.0
2009-02-12 14:55:00,0.51875,0.51875,0.5182,0.5183,278400000.0
2009-02-12 15:00:00,0.5183,0.51845,0.5181,0.5183,193999999.0
2009-02-12 15:05:00,0.5184,0.5187,0.518,0.5181,203300000.0
2009-02-12 15:10:00,0.5181,0.51865,0.51785,0.5186,387800000.0
2009-02-12 15:15:00,0.51855,0.5188,0.51825,0.5188,145000000.0
2009-02-12 15:20:00,0.51875,0.51885,0.5182,0.51875,148800000.0
2009-02-12 15:25:00,0.51865,0.51885,0.51825,0.5186,279400000.0
2009-02-12 15:30:00,0.5192,0.52145,0.5186,0.52065,750499999.0
2009-02-12 15:35:00,0.52065,0.52075,0.51915,0.5196,520020000.0
2009-02-12 15:40:00,0.5196,0.52075,0.5188,0.5197,777600000.0
2009-02-12 15:45:00,0.5197,0.5209,0.51965,0.5199,1120200000.0
2009-02-12 15:50:00,0.5199,0.5205,0.51975,0.5204,499800000.0
2009-02-12 15:55:00,0.5204,0.52055,0.5195,0.52015,450200000.0
2009-02-12 16:00:00,0.52015,0.52035,0.5196,0.51975,824400000.0
2009-02-12 16:05:00,0.51975,0.51995,0.5192,0.51925,689400000.0
2009-02-12 16:10:00,0.51945,0.51945,0.51835,0.51855,711800000.0
2009-02-12 16:15:00,0.5185,0.5186,0.5169,0.51745,992600000.0
2009-02-12 16:20:00,0.5176,0.5189,0.5166,0.51695,999800000.0
2009-02-12 16:25:00,0.51695,0.51795,0.5168,0.5176,688600000.0
2009-02-12 16:30:00,0.5176,0.51765,0.5156,0.5166,846400000.0
2009-02-12 16:35:00,0.5164,0.51665,0.51595,0.51645,309000000.0
2009-02-12 16:40:00,0.51645,0.5174,0.516,0.5174,512800000.0
2009-02-12 16:45:00,0.5174,0.51825,0.5172,0.5179,630999999.0
2009-02-12 16:50:00,0.51785,0.51795,0.51625,0.51685,860599999.0
2009-02-12 16:55:00,0.5169,0.5169,0.51585,0.5167,783000000.0
2009-02-12 17:00:00,0.5167,0.51705,0.51585,0.51645,470800000.0
2009-02-12 17:05:00,0.51655,0.51765,0.51645,0.51735,617600000.0
2009-02-12 17:10:00,0.51735,0.5177,0.5163,0.5167,753600000.0
2009-02-12 17:15:00,0.5167,0.51745,0.5162,0.51715,588600000.0
2009-02-12 17:20:00,0.5173,0.5177,0.51685,0.5173,503400000.0
2009-02-12 17:25:00,0.5173,0.51765,0.517,0.5175,744400000.0
2009-02-12 17:30:00,0.5175,0.5181,0.51675,0.51805,955000000.0
2009-02-12 17:35:00,0.5181,0.51835,0.51715,0.51825,976600000.0
2009-02-12 17:40:00,0.51815,0.5187,0.51725,0.5177,1097599995.0
2009-02-12 17:45:00,0.51785,0.51865,0.51745,0.51815,1025000000.0
2009-02-12 17:50:00,0.51815,0.519,0.51755,0.519,593999999.0
2009-02-12 17:55:00,0.5191,0.5191,0.51735,0.51765,831000000.0
2009-02-12 18:00:00,0.51765,0.5177,0.51735,0.5176,682000000.0
2009-02-12 18:05:00,0.51765,0.5189,0.51765,0.51875,1017200000.0
2009-02-12 18:10:00,0.51875,0.5193,0.51815,0.51835,888999999.0
2009-02-12 18:15:00,0.51835,0.5198,0.5178,0.5179,657400000.0
2009-02-12 18:20:00,0.5179,0.51885,0.5178,0.51795,637600002.0
2009-02-12 18:25:00,0.51785,0.51985,0.51745,0.5196,859100000.0
2009-02-12 18:30:00,0.5196,0.52105,0.51935,0.51985,1205599995.0
2009-02-12 18:35:00,0.51985,0.5206,0.5192,0.51995,967599999.0
2009-02-12 18:40:00,0.51995,0.5211,0.51995,0.52065,550000000.0
2009-02-12 18:45:00,0.52075,0.52155,0.52005,0.52055,647400000.0
2009-02-12 18:50:00,0.5207,0.5214,0.5202,0.5211,431800000.0
2009-02-12 18:55:00,0.5211,0.5211,0.5192,0.51955,597000000.0
2009-02-12 19:00:00,0.51955,0.52135,0.51955,0.5213,337200000.0
2009-02-12 19:05:00,0.52125,0.52185,0.52115,0.5215,320400000.0
2009-02-12 19:10:00,0.52145,0.5215,0.52045,0.52045,209600000.0
2009-02-12 19:15:00,0.52025,0.5212,0.52015,0.521,85200000.0
2009-02-12 19:20:00,0.52105,0.5215,0.5208,0.5215,146200000.0
2009-02-12 19:25:00,0.52145,0.5233,0.52145,0.5232,246900000.0
2009-02-12 19:30:00,0.5232,0.5232,0.52115,0.52145,219800000.0
2009-02-12 19:35:00,0.52155,0.52175,0.5213,0.52175,58000000.0
2009-02-12 19:40:00,0.52175,0.5218,0.5211,0.5218,59800000.0
2009-02-12 19:45:00,0.52185,0.5219,0.52112,0.52115,157000000.0
2009-02-12 19:50:00,0.5216,0.52165,0.52108,0.52155,74800000.0
2009-02-12 19:55:00,0.52155,0.52165,0.52115,0.5215,47800000.0
2009-02-12 20:00:00,0.52165,0.5217,0.52105,0.52115,165600000.0
2009-02-12 20:05:00,0.52125,0.52145,0.52026,0.52075,508620000.0
2009-02-12 20:10:00,0.5204,0.52185,0.52016,0.52095,192600000.0
2009-02-12 20:15:00,0.521,0.521,0.5196,0.52015,182200000.0
2009-02-12 20:20:00,0.52015,0.52015,0.5193,0.51945,223400000.0
2009-02-12 20:25:00,0.51945,0.5202,0.5193,0.51965,329400000.0
2009-02-12 20:30:00,0.51965,0.52015,0.51955,0.52015,198000000.0
2009-02-12 20:35:00,0.51951,0.52015,0.51951,0.5199,166400000.0
2009-02-12 20:40:00,0.5199,0.5199,0.51945,0.5195,153400000.0
2009-02-12 20:45:00,0.5195,0.5197,0.51905,0.51935,74000000.0
2009-02-12 20:50:00,0.5195,0.5201,0.5195,0.5199,93400000.0
2009-02-12 20:55:00,0.5199,0.52,0.5197,0.5198,66000000.0
2009-02-12 21:00:00,0.51975,0.51975,0.5196,0.5197,78000000.0
2009-02-12 21:05:00,0.5197,0.51985,0.51945,0.51955,177400000.0
2009-02-12 21:10:00,0.51955,0.5197,0.51875,0.51905,182800000.0
2009-02-12 21:15:00,0.51915,0.5197,0.51895,0.51915,203200000.0
2009-02-12 21:20:00,0.51915,0.5193,0.5184,0.5189,123300000.0
2009-02-12 21:25:00,0.51863,0.5195,0.51838,0.5189,407999994.0
2009-02-12 21:30:00,0.5188,0.5189,0.51735,0.5175,189600000.0
2009-02-12 21:35:00,0.5174,0.5175,0.51605,0.51715,360000000.0
2009-02-12 21:40:00,0.51725,0.5173,0.5168,0.51705,263000000.0
2009-02-12 21:45:00,0.51705,0.5171,0.5162,0.51645,161000000.0
2009-02-12 21:50:00,0.5165,0.5166,0.51525,0.5154,308200000.0
2009-02-12 21:55:00,0.5154,0.5155,0.51465,0.51515,360900000.0
2009-02-12 22:00:00,0.51515,0.51525,0.51345,0.5139,292800000.0
2009-02-12 22:05:00,0.51395,0.51475,0.51395,0.5146,148600000.0
2009-02-12 22:10:00,0.5146,0.5174,0.5146,0.5156,369800000.0
2009-02-12 22:15:00,0.5155,0.51705,0.5155,0.51655,238400000.0
2009-02-12 22:20:00,0.51655,0.51745,0.51575,0.51735,284600000.0
2009-02-12 22:25:00,0.51745,0.51855,0.51715,0.5179,358400000.0
2009-02-12 22:30:00,0.5181,0.51925,0.5175,0.51885,520600000.0
2009-02-12 22:35:00,0.5189,0.51895,0.51725,0.518,387000000.0
2009-02-12 22:40:00,0.51805,0.5202,0.51785,0.51945,405400000.0
2009-02-12 22:45:00,0.51945,0.5199,0.519,0.5194,263000000.0
2009-02-12 22:50:00,0.5194,0.5218,0.5194,0.52115,279800000.0
2009-02-12 22:55:00,0.5214,0.52245,0.52085,0.52145,312000000.0
2009-02-12 23:00:00,0.52155,0.52195,0.52068,0.52095,338400000.0
2009-02-12 23:05:00,0.52105,0.52215,0.52105,0.5217,128000000.0
2009-02-12 23:10:00,0.52165,0.52235,0.5213,0.5218,171800000.0
2009-02-12 23:15:00,0.5218,0.52245,0.52145,0.5222,252600000.0
2009-02-12 23:20:00,0.5223,0.52245,0.5215,0.52185,212400000.0
2009-02-12 23:25:00,0.52195,0.52195,0.5214,0.5215,281000000.0
2009-02-12 23:30:00,0.5215,0.52205,0.52135,0.52155,208200000.0
2009-02-12 23:35:00,0.52155,0.5218,0.52098,0.52105,176800000.0
2009-02-12 23:40:00,0.52105,0.52145,0.521,0.521,125200000.0
2009-02-12 23:45:00,0.52125,0.5219,0.51935,0.52015,692000000.0
2009-02-12 23:50:00,0.52015,0.5202,0.51895,0.51965,276200000.0
2009-02-12 23:55:00,0.51965,0.52025,0.51865,0.51925,248200000.0
2009-02-13 00:00:00,0.51905,0.52025,0.51905,0.52025,132800000.0
2009-02-13 00:05:00,0.52025,0.5207,0.51979,0.5207,216000000.0
2009-02-13 00:10:00,0.5208,0.5226,0.5206,0.52175,361599999.0
2009-02-13 00:15:00,0.5219,0.5225,0.52093,0.5215,299599999.0
2009-02-13 00:20:00,0.5215,0.522,0.5215,0.5216,298600001.0
2009-02-13 00:25:00,0.5216,0.52165,0.52115,0.52118,212600000.0
2009-02-13 00:30:00,0.52155,0.5219,0.52112,0.52158,525599999.0
2009-02-13 00:35:00,0.52175,0.52175,0.5206,0.5206,397800004.0
2009-02-13 00:40:00,0.52045,0.52155,0.52045,0.5208,420999995.0
2009-02-13 00:45:00,0.5207,0.5216,0.5207,0.52095,340800001.0
2009-02-13 00:50:00,0.5211,0.52135,0.52075,0.52135,207599995.0
2009-02-13 00:55:00,0.5213,0.5228,0.5213,0.52215,382200001.0
2009-02-13 01:00:00,0.52215,0.5222,0.52195,0.5221,87399999.0
2009-02-13 01:05:00,0.52205,0.52235,0.52115,0.5215,646599997.0
2009-02-13 01:10:00,0.5215,0.52215,0.5215,0.522,216599998.0
2009-02-13 01:15:00,0.52195,0.52215,0.52175,0.52175,421000000.0
2009-02-13 01:20:00,0.52175,0.5221,0.52133,0.52205,486799998.0
2009-02-13 01:25:00,0.5221,0.5221,0.52144,0.52165,636799998.0
2009-02-13 01:30:00,0.5219,0.52242,0.52144,0.52144,904799998.0
2009-02-13 01:35:00,0.522,0.522,0.52135,0.52145,871999992.0
2009-02-13 01:40:00,0.52145,0.52145,0.52,0.5207,494799996.0
2009-02-13 01:45:00,0.52065,0.5215,0.5206,0.52145,413599994.0
2009-02-13 01:50:00,0.52145,0.5225,0.52112,0.5215,479600000.0
2009-02-13 01:55:00,0.5215,0.5225,0.5215,0.52235,492400001.0
2009-02-13 02:00:00,0.5224,0.52345,0.52235,0.523,212600000.0
2009-02-13 02:05:00,0.523,0.5231,0.522,0.5225,239600000.0
2009-02-13 02:10:00,0.5225,0.5225,0.5214,0.5218,292600000.0
2009-02-13 02:15:00,0.5218,0.5218,0.52135,0.52135,150600000.0
2009-02-13 02:20:00,0.52145,0.5215,0.5203,0.521,738200004.0
2009-02-13 02:25:00,0.521,0.5212,0.52015,0.5203,369000000.0
2009-02-13 02:30:00,0.5203,0.5213,0.5203,0.5212,368199999.0
2009-02-13 02:35:00,0.52068,0.52175,0.5203,0.52145,262200000.0
2009-02-13 02:40:00,0.52155,0.52198,0.52138,0.52145,523999996.0
2009-02-13 02:45:00,0.5218,0.5221,0.5215,0.522,216199998.0
2009-02-13 02:50:00,0.52205,0.52205,0.52155,0.5218,228799999.0
2009-02-13 02:55:00,0.5219,0.522,0.52125,0.52155,387399994.0
2009-02-13 03:00:00,0.52155,0.52205,0.52133,0.52166,244199996.0
2009-02-13 03:05:00,0.52195,0.52195,0.52095,0.52125,223600000.0
2009-02-13 03:10:00,0.52135,0.52195,0.52105,0.52185,253799999.0
2009-02-13 03:15:00,0.52175,0.5221,0.5214,0.52205,229599999.0
2009-02-13 03:20:00,0.5221,0.5221,0.5214,0.5219,128799999.0
2009-02-13 03:25:00,0.5219,0.5221,0.5219,0.5221,66000000.0
2009-02-13 03:30:00,0.5221,0.52235,0.52172,0.52194,46400000.0
2009-02-13 03:35:00,0.52193,0.52265,0.52171,0.52255,311000000.0
2009-02-13 03:40:00,0.52255,0.52255,0.5222,0.5222,160800000.0
2009-02-13 03:45:00,0.52175,0.5224,0.5217,0.52196,161400000.0
2009-02-13 03:50:00,0.52197,0.5224,0.52184,0.52225,180999999.0
2009-02-13 03:55:00,0.5223,0.5224,0.5216,0.5223,89000000.0
2009-02-13 04:00:00,0.52245,0.52245,0.52155,0.5216,137400001.0
2009-02-13 04:05:00,0.5216,0.52175,0.5215,0.52175,32400000.0
2009-02-13 04:10:00,0.52175,0.52235,0.52175,0.52235,313399999.0
2009-02-13 04:15:00,0.52235,0.5225,0.52225,0.52235,220399998.0
2009-02-13 04:20:00,0.52235,0.5224,0.5218,0.52213,145600000.0
2009-02-13 04:25:00,0.52197,0.52245,0.52175,0.5221,217799998.0
2009-02-13 04:30:00,0.5215,0.523,0.5215,0.523,213200000.0
2009-02-13 04:35:00,0.5231,0.5235,0.52265,0.5229,531599995.0
2009-02-13 04:40:00,0.52295,0.5236,0.5227,0.52315,439799998.0
2009-02-13 04:45:00,0.5233,0.5234,0.52241,0.5229,262400000.0
2009-02-13 04:50:00,0.52259,0.5229,0.52253,0.5229,128200000.0
2009-02-13 04:55:00,0.5229,0.5231,0.5221,0.5228,393200002.0
2009-02-13 05:00:00,0.5228,0.5231,0.52255,0.523,247600000.0
2009-02-13 05:05:00,0.52305,0.5233,0.52275,0.5233,172000000.0
2009-02-13 05:10:00,0.5233,0.52365,0.52325,0.52345,107199999.0
2009-02-13 05:15:00,0.5237,0.52415,0.5233,0.52335,225000000.0
2009-02-13 05:20:00,0.5233,0.52385,0.52282,0.52304,238799999.0
2009-02-13 05:25:00,0.5238,0.5239,0.5235,0.5235,236000000.0
2009-02-13 05:30:00,0.52355,0.5237,0.52355,0.5237,184400000.0
2009-02-13 05:35:00,0.52375,0.5239,0.5235,0.5237,263400000.0
2009-02-13 05:40:00,0.52375,0.5238,0.52315,0.5234,187400000.0
2009-02-13 05:45:00,0.5234,0.5242,0.5234,0.5241,228600000.0
2009-02-13 05:50:00,0.524,0.52425,0.52375,0.52415,260800000.0
2009-02-13 05:55:00,0.5242,0.5247,0.52376,0.5243,141399999.0
2009-02-13 06:00:00,0.5244,0.5244,0.5232,0.5233,598000000.0
2009-02-13 06:05:00,0.5235,0.5241,0.5233,0.52405,394000000.0
2009-02-13 06:10:00,0.52405,0.5242,0.52375,0.5238,206000000.0
2009-02-13 06:15:00,0.52375,0.5238,0.52319,0.5234,299200000.0
2009-02-13 06:20:00,0.5235,0.5238,0.5233,0.5238,204600000.0
2009-02-13 06:25:00,0.5238,0.5238,0.52325,0.5235,202000000.0
2009-02-13 06:30:00,0.5235,0.5236,0.52266,0.5233,293400000.0
2009-02-13 06:35:00,0.5233,0.5235,0.52292,0.52313,325200000.0
2009-02-13 06:40:00,0.5235,0.5235,0.52305,0.5231,220399999.0
2009-02-13 06:45:00,0.5232,0.52355,0.5225,0.52275,441799993.0
2009-02-13 06:50:00,0.52285,0.52325,0.52211,0.52267,283399999.0
2009-02-13 06:55:00,0.5231,0.5232,0.5231,0.5232,58000000.0
2009-02-13 07:00:00,0.5233,0.5237,0.52263,0.5237,185999999.0
2009-02-13 07:05:00,0.52375,0.52375,0.52306,0.52375,228800000.0
2009-02-13 07:10:00,0.52375,0.524,0.52375,0.52375,147400000.0
2009-02-13 07:15:00,0.52375,0.52385,0.52345,0.52345,94600001.0
2009-02-13 07:20:00,0.52345,0.52365,0.52335,0.5235,165800002.0
2009-02-13 07:25:00,0.5235,0.5235,0.52286,0.52345,91999999.0
2009-02-13 07:30:00,0.52355,0.5236,0.52287,0.52355,144400000.0
2009-02-13 07:35:00,0.52355,0.5243,0.52355,0.52405,207199999.0
2009-02-13 07:40:00,0.524,0.5242,0.52365,0.52365,124399999.0
2009-02-13 07:45:00,0.52365,0.52365,0.52335,0.52365,241199999.0
2009-02-13 07:50:00,0.5236,0.52425,0.5236,0.52385,624799997.0
2009-02-13 07:55:00,0.52395,0.524,0.52348,0.5239,355799996.0
2009-02-13 08:00:00,0.5239,0.5241,0.52355,0.5236,164600000.0
2009-02-13 08:05:00,0.52365,0.52365,0.52345,0.52355,185400000.0
2009-02-13 08:10:00,0.5235,0.5236,0.52335,0.52355,165000000.0
2009-02-13 08:15:00,0.5236,0.5237,0.52355,0.5237,233400000.0
2009-02-13 08:20:00,0.5237,0.52405,0.52358,0.52358,270200000.0
2009-02-13 08:25:00,0.5241,0.5241,0.52347,0.52383,199800000.0
2009-02-13 08:30:00,0.5239,0.52442,0.52363,0.52425,250800000.0
2009-02-13 08:35:00,0.5243,0.52445,0.52371,0.5239,170600000.0
2009-02-13 08:40:00,0.52384,0.5243,0.52315,0.52345,195600000.0
2009-02-13 08:45:00,0.52355,0.5242,0.52309,0.52405,187600000.0
2009-02-13 08:50:00,0.52395,0.524,0.52294,0.52345,261600000.0
2009-02-13 08:55:00,0.52395,0.52395,0.52299,0.52395,108400000.0
2009-02-13 09:00:00,0.52395,0.52395,0.5227,0.5229,313200000.0
2009-02-13 09:05:00,0.523,0.5231,0.5227,0.52285,145600000.0
2009-02-13 09:10:00,0.5229,0.52315,0.5228,0.52315,147200000.0
2009-02-13 09:15:00,0.52315,0.52335,0.523,0.52305,269400000.0
2009-02-13 09:20:00,0.52305,0.52375,0.52305,0.52325,457799999.0
2009-02-13 09:25:00,0.5232,0.5247,0.5232,0.5245,930799994.0
2009-02-13 09:30:00,0.5245,0.525,0.52445,0.52495,453600000.0
2009-02-13 09:35:00,0.52467,0.52495,0.52329,0.52465,491400000.0
2009-02-13 09:40:00,0.52465,0.525,0.5243,0.5247,572400000.0
2009-02-13 09:45:00,0.5247,0.52615,0.5246,0.52515,741200000.0
2009-02-13 09:50:00,0.52515,0.52645,0.52495,0.52615,762100001.0
2009-02-13 09:55:00,0.52615,0.5289,0.52605,0.5289,1009000001.0
2009-02-13 10:00:00,0.5289,0.52945,0.5278,0.5282,868202000.0
2009-02-13 10:05:00,0.5282,0.5286,0.52685,0.52705,542600000.0
2009-02-13 10:10:00,0.52705,0.52745,0.52595,0.52645,477800000.0
2009-02-13 10:15:00,0.52645,0.52685,0.5259,0.52655,374400000.0
2009-02-13 10:20:00,0.52655,0.5267,0.52605,0.52655,368000000.0
2009-02-13 10:25:00,0.5266,0.52815,0.5266,0.5279,708800000.0
2009-02-13 10:30:00,0.5277,0.5281,0.52725,0.52805,265600000.0
2009-02-13 10:35:00,0.5282,0.52875,0.52795,0.5284,277800000.0
2009-02-13 10:40:00,0.5284,0.52955,0.5284,0.5293,412000000.0
2009-02-13 10:45:00,0.5293,0.5294,0.52895,0.52895,404200000.0
2009-02-13 10:50:00,0.52895,0.52925,0.5283,0.52855,410400000.0
2009-02-13 10:55:00,0.52855,0.52855,0.5279,0.52815,402400000.0
2009-02-13 11:00:00,0.52815,0.52835,0.52675,0.52675,404000000.0
2009-02-13 11:05:00,0.5268,0.52785,0.52655,0.52695,1247400000.0
2009-02-13 11:10:00,0.52695,0.52745,0.52625,0.52685,852000000.0
2009-02-13 11:15:00,0.52685,0.52725,0.52655,0.52655,601000000.0
2009-02-13 11:20:00,0.52655,0.5276,0.52635,0.52715,985899999.0
2009-02-13 11:25:00,0.52715,0.5273,0.52655,0.52675,622600000.0
2009-02-13 11:30:00,0.52675,0.52775,0.52675,0.5274,603000000.0
2009-02-13 11:35:00,0.5274,0.52775,0.5272,0.52755,221400000.0
2009-02-13 11:40:00,0.52755,0.52835,0.5275,0.52785,1066800000.0
2009-02-13 11:45:00,0.5278,0.52805,0.5276,0.5278,812200000.0
2009-02-13 11:50:00,0.5278,0.528,0.5277,0.5277,787400000.0
2009-02-13 11:55:00,0.5277,0.5279,0.5275,0.5275,287400000.0
2009-02-13 12:00:00,0.5275,0.5275,0.52705,0.52715,604400000.0
2009-02-13 12:05:00,0.52715,0.5273,0.52715,0.5272,286400000.0
2009-02-13 12:10:00,0.5272,0.5281,0.5272,0.5279,456600000.0
2009-02-13 12:15:00,0.52795,0.5281,0.5278,0.52805,422600000.0
2009-02-13 12:20:00,0.52805,0.5282,0.52735,0.5279,138600000.0
2009-02-13 12:25:00,0.52785,0.52795,0.5276,0.5278,134400000.0
2009-02-13 12:30:00,0.52785,0.5279,0.5275,0.52755,81400000.0
2009-02-13 12:35:00,0.52755,0.52755,0.52685,0.5272,76600001.0
2009-02-13 12:40:00,0.52725,0.5277,0.52705,0.5273,233600000.0
2009-02-13 12:45:00,0.5273,0.5274,0.5273,0.5273,285000000.0
2009-02-13 12:50:00,0.5273,0.5275,0.52725,0.5273,219800000.0
2009-02-13 12:55:00,0.5273,0.5273,0.52665,0.52665,268200000.0
2009-02-13 13:00:00,0.52675,0.52715,0.52665,0.52665,285800000.0
2009-02-13 13:05:00,0.52675,0.5269,0.52645,0.52665,764200000.0
2009-02-13 13:10:00,0.5266,0.52675,0.52645,0.52665,346399999.0
2009-02-13 13:15:00,0.5266,0.52665,0.52645,0.52645,224000000.0
2009-02-13 13:20:00,0.52645,0.52665,0.5264,0.52665,459200000.0
2009-02-13 13:25:00,0.52665,0.527,0.52665,0.527,121600000.0
2009-02-13 13:30:00,0.52695,0.52715,0.52665,0.52665,302800000.0
2009-02-13 13:35:00,0.52665,0.52675,0.5265,0.52655,756200000.0
2009-02-13 13:40:00,0.52655,0.5267,0.5264,0.52645,936799989.0
2009-02-13 13:45:00,0.52645,0.52675,0.5264,0.52645,446599993.0
2009-02-13 13:50:00,0.52653,0.52695,0.52596,0.52695,230199999.0
2009-02-13 13:55:00,0.5269,0.5271,0.52645,0.52645,608600000.0
2009-02-13 14:00:00,0.52645,0.5266,0.5259,0.526,550600000.0
2009-02-13 14:05:00,0.52595,0.52625,0.5259,0.52615,330200000.0
2009-02-13 14:10:00,0.52615,0.5264,0.52563,0.52635,431400000.0
2009-02-13 14:15:00,0.52615,0.5267,0.52615,0.52655,618800000.0
2009-02-13 14:20:00,0.52655,0.527,0.52655,0.52685,312600000.0
2009-02-13 14:25:00,0.52685,0.52725,0.52685,0.52685,232800000.0
2009-02-13 14:30:00,0.52789,0.52795,0.52675,0.5269,294000000.0
2009-02-13 14:35:00,0.5269,0.52765,0.5269,0.5274,204400000.0
2009-02-13 14:40:00,0.52735,0.52765,0.5272,0.5274,355600000.0
2009-02-13 14:45:00,0.5274,0.52755,0.52685,0.5271,544000000.0
2009-02-13 14:50:00,0.5271,0.52715,0.52685,0.52715,466600001.0
2009-02-13 14:55:00,0.52715,0.52745,0.52615,0.5266,492000000.0
2009-02-13 15:00:00,0.5266,0.52716,0.52553,0.52685,466200000.0
2009-02-13 15:05:00,0.52655,0.5266,0.526,0.52615,116400000.0
2009-02-13 15:10:00,0.52615,0.52715,0.52615,0.5268,277600000.0
2009-02-13 15:15:00,0.5268,0.52695,0.52655,0.5266,285800000.0
2009-02-13 15:20:00,0.52665,0.52745,0.5263,0.5274,360300000.0
2009-02-13 15:25:00,0.5274,0.5274,0.5262,0.52645,653600000.0
2009-02-13 15:30:00,0.52645,0.52705,0.52635,0.52705,500400000.0
2009-02-13 15:35:00,0.52705,0.52705,0.52645,0.52665,312600000.0
2009-02-13 15:40:00,0.52665,0.52725,0.52645,0.52715,282200000.0
2009-02-13 15:45:00,0.52715,0.52715,0.5264,0.5264,550000000.0
2009-02-13 15:50:00,0.5266,0.52665,0.5263,0.52645,520200000.0
2009-02-13 15:55:00,0.52645,0.52655,0.5251,0.52525,719200000.0
2009-02-13 16:00:00,0.52525,0.52525,0.52325,0.525,725000000.0
2009-02-13 16:05:00,0.525,0.52595,0.5249,0.52565,693800000.0
2009-02-13 16:10:00,0.5257,0.5257,0.5241,0.52465,409400000.0
2009-02-13 16:15:00,0.52475,0.52525,0.52465,0.52495,346400000.0
2009-02-13 16:20:00,0.52495,0.52495,0.52395,0.52455,559800000.0
2009-02-13 16:25:00,0.52455,0.5246,0.5236,0.5246,334600000.0
2009-02-13 16:30:00,0.5246,0.526,0.52455,0.52505,493800000.0
2009-02-13 16:35:00,0.5251,0.52545,0.52375,0.52375,712600000.0
2009-02-13 16:40:00,0.52365,0.5239,0.52285,0.5234,907000000.0
2009-02-13 16:45:00,0.52325,0.5243,0.52325,0.5242,289200000.0
2009-02-13 16:50:00,0.5243,0.5243,0.5235,0.5238,211600000.0
2009-02-13 16:55:00,0.5238,0.52495,0.52285,0.52485,435600000.0
2009-02-13 17:00:00,0.52485,0.52525,0.5243,0.5252,893600000.0
2009-02-13 17:05:00,0.5252,0.5257,0.52495,0.52545,957599999.0
2009-02-13 17:10:00,0.52545,0.52545,0.5244,0.5251,535400000.0
2009-02-13 17:15:00,0.5251,0.5252,0.52375,0.52445,716200000.0
2009-02-13 17:20:00,0.5245,0.52505,0.52405,0.5248,596100000.0
2009-02-13 17:25:00,0.5248,0.52515,0.5245,0.52495,567800000.0
2009-02-13 17:30:00,0.52505,0.5272,0.52505,0.5263,809400001.0
2009-02-13 17:35:00,0.5264,0.52795,0.5264,0.5275,525400000.0
2009-02-13 17:40:00,0.5275,0.5279,0.52565,0.5257,936800000.0
2009-02-13 17:45:00,0.52585,0.52675,0.52555,0.5263,528400000.0
2009-02-13 17:50:00,0.52625,0.52725,0.526,0.526,890000000.0
2009-02-13 17:55:00,0.5262,0.5287,0.5259,0.5286,1197000000.0
2009-02-13 18:00:00,0.5286,0.5288,0.5262,0.5267,876900000.0
2009-02-13 18:05:00,0.5267,0.52745,0.5266,0.52715,752000000.0
2009-02-13 18:10:00,0.52715,0.5273,0.5253,0.52545,1140600000.0
2009-02-13 18:15:00,0.52565,0.5257,0.52495,0.5251,912000000.0
2009-02-13 18:20:00,0.5251,0.52575,0.5234,0.5247,1122200000.0
2009-02-13 18:25:00,0.5247,0.5248,0.5236,0.52445,738600000.0
2009-02-13 18:30:00,0.52445,0.52645,0.52445,0.52645,538800000.0
2009-02-13 18:35:00,0.52645,0.52675,0.5258,0.5266,692200000.0
2009-02-13 18:40:00,0.5266,0.5268,0.5239,0.52565,784600000.0
2009-02-13 18:45:00,0.52565,0.5261,0.5256,0.5256,766600000.0
2009-02-13 18:50:00,0.52565,0.5257,0.5241,0.52495,768800000.0
2009-02-13 18:55:00,0.5249,0.52605,0.5249,0.526,390400000.0
2009-02-13 19:00:00,0.526,0.52655,0.5259,0.52645,230800000.0
2009-02-13 19:05:00,0.52645,0.52645,0.52565,0.52565,188800000.0
2009-02-13 19:10:00,0.5257,0.526,0.5255,0.52585,262200000.0
2009-02-13 19:15:00,0.5258,0.526,0.5255,0.5257,57800000.0
2009-02-13 19:20:00,0.5257,0.526,0.5256,0.52575,80600000.0
2009-02-13 19:25:00,0.52595,0.52595,0.52435,0.52535,269340000.0
2009-02-13 19:30:00,0.52535,0.52625,0.52485,0.52535,149200000.0
2009-02-13 19:35:00,0.52545,0.5261,0.52535,0.5257,112600000.0
2009-02-13 19:40:00,0.5257,0.52575,0.5242,0.5243,208000000.0
2009-02-13 19:45:00,0.5245,0.52525,0.5245,0.52505,141200000.0
2009-02-13 19:50:00,0.52505,0.5254,0.52385,0.524,308200000.0
2009-02-13 19:55:00,0.524,0.525,0.524,0.52465,170400000.0
2009-02-13 20:00:00,0.52465,0.52565,0.52465,0.5256,75800000.0
2009-02-13 20:05:00,0.52565,0.52625,0.52555,0.52595,98000000.0
2009-02-13 20:10:00,0.52536,0.526,0.52531,0.5258,319000000.0
2009-02-13 20:15:00,0.5258,0.5271,0.52495,0.52705,234440000.0
2009-02-13 20:20:00,0.5271,0.5278,0.5269,0.52735,153800000.0
2009-02-13 20:25:00,0.52745,0.52747,0.52697,0.52717,326600000.0
2009-02-13 20:30:00,0.5275,0.5275,0.52692,0.5274,375799995.0
2009-02-13 20:35:00,0.5274,0.5274,0.52615,0.5266,193200000.0
2009-02-13 20:40:00,0.5266,0.52675,0.52588,0.52645,194200000.0
2009-02-13 20:45:00,0.52645,0.5267,0.52601,0.52652,158600000.0
2009-02-13 20:50:00,0.52655,0.52705,0.52645,0.52675,73600000.0
2009-02-13 20:55:00,0.52675,0.52675,0.52642,0.5267,87000000.0
2009-02-13 21:00:00,0.52665,0.5268,0.52655,0.52665,59800000.0
2009-02-13 21:05:00,0.52665,0.5268,0.52505,0.52511,180902000.0
2009-02-13 21:10:00,0.52545,0.5257,0.52535,0.52547,63000000.0
2009-02-13 21:15:00,0.5256,0.5256,0.5253,0.5255,24800000.0
2009-02-13 21:20:00,0.5256,0.5257,0.5254,0.5256,17000000.0
2009-02-13 21:25:00,0.5256,0.5256,0.52525,0.5256,63000000.0
2009-02-13 21:30:00,0.5255,0.52565,0.5254,0.52555,64800000.0
2009-02-13 21:35:00,0.52565,0.52605,0.52535,0.52545,52800000.0
2009-02-13 21:40:00,0.52512,0.52572,0.52512,0.52545,167400000.0
2009-02-13 21:45:00,0.52545,0.52572,0.52525,0.52572,64400000.0
2009-02-13 21:50:00,0.52556,0.52575,0.52518,0.52545,183200000.0
2009-02-13 21:55:00,0.52545,0.52545,0.52505,0.5254,234400000.0
2009-02-13 22:00:00,0.52575,0.52595,0.5253,0.52545,43000000.0
2009-02-13 22:05:00,0.5255,0.52635,0.52516,0.52552,343000002.0
2009-02-13 22:10:00,0.52549,0.52562,0.52538,0.52545,109200000.0
2009-02-13 22:15:00,0.52545,0.52545,0.5251,0.5251,50400000.0
2009-02-13 22:20:00,0.5252,0.52545,0.5251,0.5252,41200000.0
2009-02-13 22:25:00,0.5252,0.52545,0.5251,0.5253,52200000.0
2009-02-13 22:30:00,0.52535,0.5256,0.52535,0.52535,71600000.0
2009-02-13 22:35:00,0.52535,0.52555,0.52535,0.52555,176800000.0
2009-02-13 22:40:00,0.52545,0.52545,0.52535,0.5254,109200000.0
2009-02-13 22:45:00,0.52535,0.5254,0.52485,0.52495,138400000.0
2009-02-13 22:50:00,0.52495,0.52495,0.52395,0.52395,142000000.0
2009-02-13 22:55:00,0.524,0.52475,0.524,0.5242,265200000.0
2009-02-13 23:00:00,0.5242,0.5242,0.5225,0.52375,234400000.0
2009-02-13 23:05:00,0.52395,0.52395,0.5226,0.5226,179200000.0
2009-02-13 23:10:00,0.5227,0.523,0.52221,0.52271,328999999.0
2009-02-13 23:15:00,0.5229,0.5232,0.5225,0.52285,138100000.0
2009-02-13 23:20:00,0.52285,0.52293,0.52247,0.52285,131880000.0
2009-02-13 23:25:00,0.5228,0.523,0.5227,0.52275,41200000.0
2009-02-13 23:30:00,0.52275,0.52295,0.52255,0.52265,41000000.0
2009-02-13 23:35:00,0.52265,0.5227,0.52182,0.5224,80600000.0
2009-02-13 23:40:00,0.5224,0.5233,0.52235,0.5228,73400000.0
2009-02-13 23:45:00,0.5228,0.5229,0.52205,0.52205,59200000.0
2009-02-13 23:50:00,0.5222,0.5222,0.52147,0.52162,354000000.0
2009-02-13 23:55:00,0.5219,0.5223,0.52161,0.52215,203200000.0
2009-02-16 00:00:00,0.5199,0.5199,0.5195,0.5196,146800000.0
2009-02-16 00:05:00,0.5197,0.5197,0.5185,0.5187,367000000.0
2009-02-16 00:10:00,0.5185,0.5188,0.5182,0.5182,220200000.0
2009-02-16 00:15:00,0.5181,0.51925,0.5181,0.51915,367000000.0
2009-02-16 00:20:00,0.51905,0.51925,0.51865,0.51915,293600000.0
2009-02-16 00:25:00,0.51905,0.51935,0.51905,0.51925,220200000.0
2009-02-16 00:30:00,0.51915,0.51925,0.51915,0.51925,146800000.0
2009-02-16 00:35:00,0.51935,0.51935,0.51915,0.51935,220200000.0
2009-02-16 00:40:00,0.51915,0.51955,0.51915,0.51955,293600000.0
2009-02-16 00:45:00,0.51965,0.52025,0.51965,0.51995,293600000.0
2009-02-16 00:50:00,0.51945,0.52015,0.51915,0.51985,367000000.0
2009-02-16 00:55:00,0.51975,0.52015,0.51945,0.52015,146800000.0
2009-02-16 01:00:00,0.52025,0.52035,0.51995,0.52025,220200000.0
2009-02-16 01:05:00,0.52005,0.52015,0.51925,0.51945,293600000.0
2009-02-16 01:10:00,0.51955,0.52115,0.51945,0.52075,367000000.0
2009-02-16 01:15:00,0.52085,0.52155,0.52085,0.52155,293600000.0
2009-02-16 01:20:00,0.52165,0.52185,0.52115,0.52155,293600000.0
2009-02-16 01:25:00,0.52145,0.52145,0.52045,0.52095,220200000.0
2009-02-16 01:30:00,0.52085,0.52095,0.52055,0.52085,293600000.0
2009-02-16 01:35:00,0.52095,0.52095,0.52085,0.52095,293600000.0
2009-02-16 01:40:00,0.52075,0.52115,0.52075,0.52105,220200000.0
2009-02-16 01:45:00,0.52095,0.52095,0.52065,0.52095,220200000.0
2009-02-16 01:50:00,0.52065,0.52095,0.52045,0.52075,220200000.0
2009-02-16 01:55:00,0.52085,0.52085,0.52035,0.52055,293600000.0
2009-02-16 02:00:00,0.5203,0.52075,0.5197,0.5205,326000000.0
2009-02-16 02:05:00,0.52045,0.5205,0.51925,0.51975,565600001.0
2009-02-16 02:10:00,0.51975,0.52155,0.5196,0.52105,473600000.0
2009-02-16 02:15:00,0.52115,0.52175,0.52115,0.52175,123200000.0
2009-02-16 02:20:00,0.52185,0.5222,0.52123,0.52165,429599994.0
2009-02-16 02:25:00,0.52165,0.52165,0.5205,0.5211,477800000.0
2009-02-16 02:30:00,0.52095,0.5211,0.52076,0.5211,156600000.0
2009-02-16 02:35:00,0.5211,0.5211,0.5211,0.5211,50400000.0
2009-02-16 02:40:00,0.5211,0.52145,0.5211,0.5213,122200000.0
2009-02-16 02:45:00,0.52084,0.5214,0.52075,0.52115,220000002.0
2009-02-16 02:50:00,0.52109,0.52115,0.52055,0.521,429399999.0
2009-02-16 02:55:00,0.521,0.521,0.5206,0.5207,114600000.0
2009-02-16 03:00:00,0.5207,0.5214,0.5206,0.52075,266400000.0
2009-02-16 03:05:00,0.52075,0.521,0.52055,0.5206,105800000.0
2009-02-16 03:10:00,0.52085,0.5211,0.5205,0.5206,211400000.0
2009-02-16 03:15:00,0.5203,0.52075,0.52006,0.52057,156200000.0
2009-02-16 03:20:00,0.52075,0.52105,0.52075,0.521,138400000.0
2009-02-16 03:25:00,0.52095,0.52115,0.52059,0.5208,166200000.0
2009-02-16 03:30:00,0.52105,0.52105,0.52065,0.52088,117800000.0
2009-02-16 03:35:00,0.52075,0.5215,0.52067,0.5215,210800000.0
2009-02-16 03:40:00,0.52145,0.52205,0.52093,0.52142,427400000.0
2009-02-16 03:45:00,0.52155,0.522,0.52145,0.5217,191600000.0
2009-02-16 03:50:00,0.52175,0.52205,0.52165,0.52165,90200000.0
2009-02-16 03:55:00,0.52175,0.52195,0.52095,0.52115,96400000.0
2009-02-16 04:00:00,0.5211,0.52135,0.5199,0.52,171600000.0
2009-02-16 04:05:00,0.52015,0.52025,0.51835,0.51885,574399998.0
2009-02-16 04:10:00,0.51885,0.51965,0.51835,0.51875,601599998.0
2009-02-16 04:15:00,0.51885,0.5193,0.51875,0.51905,695599998.0
2009-02-16 04:20:00,0.51895,0.51895,0.51815,0.5183,834199996.0
2009-02-16 04:25:00,0.5183,0.51855,0.51795,0.51805,814199998.0
2009-02-16 04:30:00,0.51805,0.51875,0.51805,0.51875,169200000.0
2009-02-16 04:35:00,0.51823,0.51875,0.5181,0.51865,184799998.0
2009-02-16 04:40:00,0.51875,0.51895,0.51852,0.51875,96000000.0
2009-02-16 04:45:00,0.51895,0.5194,0.5186,0.51883,234199998.0
2009-02-16 04:50:00,0.51881,0.51945,0.51858,0.519,264199999.0
2009-02-16 04:55:00,0.51905,0.51915,0.51858,0.519,310400000.0
2009-02-16 05:00:00,0.51851,0.51905,0.51838,0.51889,177800000.0
2009-02-16 05:05:00,0.51881,0.51905,0.51847,0.51858,160799999.0
2009-02-16 05:10:00,0.5192,0.5192,0.51857,0.51892,146400000.0
2009-02-16 05:15:00,0.51894,0.5193,0.51867,0.51915,189599999.0
2009-02-16 05:20:00,0.51873,0.51925,0.51843,0.51888,246000000.0
2009-02-16 05:25:00,0.51915,0.51925,0.5189,0.51915,319200000.0
2009-02-16 05:30:00,0.51915,0.5192,0.51881,0.5191,87800000.0
2009-02-16 05:35:00,0.5189,0.5195,0.51799,0.51925,181200000.0
2009-02-16 05:40:00,0.5192,0.51935,0.51915,0.51935,291199997.0
2009-02-16 05:45:00,0.51935,0.5197,0.51915,0.5197,205600000.0
2009-02-16 05:50:00,0.51965,0.51975,0.51925,0.51955,323199996.0
2009-02-16 05:55:00,0.5195,0.5196,0.51925,0.5194,110600000.0
2009-02-16 06:00:00,0.5194,0.5195,0.5191,0.51925,152800000.0
2009-02-16 06:05:00,0.51925,0.5195,0.51905,0.51945,493599999.0
2009-02-16 06:10:00,0.51945,0.51945,0.51905,0.51905,376399997.0
2009-02-16 06:15:00,0.5191,0.51925,0.51825,0.5189,293300000.0
2009-02-16 06:20:00,0.5189,0.51895,0.51845,0.5185,377200000.0
2009-02-16 06:25:00,0.5184,0.5187,0.5184,0.51865,213400000.0
2009-02-16 06:30:00,0.51865,0.51865,0.51795,0.51825,184400000.0
2009-02-16 06:35:00,0.51825,0.51825,0.51766,0.51771,134000000.0
2009-02-16 06:40:00,0.5182,0.5185,0.5182,0.5183,57200000.0
2009-02-16 06:45:00,0.5183,0.5183,0.51786,0.5183,58200000.0
2009-02-16 06:50:00,0.51825,0.5184,0.518,0.51815,140400000.0
2009-02-16 06:55:00,0.51815,0.5185,0.5181,0.5183,110400000.0
2009-02-16 07:00:00,0.5183,0.5188,0.5181,0.51855,144000000.0
2009-02-16 07:05:00,0.51832,0.51885,0.51813,0.51855,193200000.0
2009-02-16 07:10:00,0.51815,0.5187,0.5179,0.518,138600000.0
2009-02-16 07:15:00,0.518,0.518,0.5178,0.518,138000000.0
2009-02-16 07:20:00,0.518,0.5189,0.518,0.5184,147000000.0
2009-02-16 07:25:00,0.5184,0.51925,0.5182,0.51925,180600000.0
2009-02-16 07:30:00,0.5194,0.5194,0.5191,0.5192,108600000.0
2009-02-16 07:35:00,0.51915,0.51915,0.51835,0.51855,246600000.0
2009-02-16 07:40:00,0.5182,0.51845,0.518,0.51845,73000000.0
2009-02-16 07:45:00,0.5185,0.51885,0.51827,0.51827,123600000.0
2009-02-16 07:50:00,0.51824,0.51895,0.51804,0.5184,350399998.0
2009-02-16 07:55:00,0.5184,0.5185,0.51815,0.51835,173400000.0
2009-02-16 08:00:00,0.5184,0.51865,0.5184,0.51855,194600000.0
2009-02-16 08:05:00,0.5185,0.5185,0.518,0.5181,296400000.0
2009-02-16 08:10:00,0.5182,0.5188,0.51778,0.5184,153400000.0
2009-02-16 08:15:00,0.51835,0.5184,0.51825,0.5183,237399995.0
2009-02-16 08:20:00,0.51835,0.5184,0.51815,0.51835,76399998.0
2009-02-16 08:25:00,0.5182,0.5184,0.5181,0.5184,47200000.0
2009-02-16 08:30:00,0.5184,0.51875,0.51835,0.51865,144599999.0
2009-02-16 08:35:00,0.5186,0.5188,0.5182,0.5182,151400000.0
2009-02-16 08:40:00,0.5183,0.5185,0.5179,0.5183,350900000.0
2009-02-16 08:45:00,0.5183,0.5185,0.5181,0.5184,292200000.0
2009-02-16 08:50:00,0.5184,0.5185,0.51795,0.5183,76800000.0
2009-02-16 08:55:00,0.5183,0.51865,0.5182,0.5185,81400000.0
2009-02-16 09:00:00,0.51845,0.5195,0.51845,0.51915,273200000.0
2009-02-16 09:05:00,0.5191,0.51915,0.51795,0.51875,570800001.0
2009-02-16 09:10:00,0.51852,0.5191,0.5181,0.5188,701399998.0
2009-02-16 09:15:00,0.51895,0.5196,0.51845,0.51945,199600000.0
2009-02-16 09:20:00,0.51945,0.51955,0.51945,0.51955,40400000.0
2009-02-16 09:25:00,0.51921,0.51955,0.51875,0.5188,271200000.0
2009-02-16 09:30:00,0.51845,0.5189,0.5179,0.51795,190600000.0
2009-02-16 09:35:00,0.51795,0.5188,0.51795,0.51845,231800000.0
2009-02-16 09:40:00,0.51855,0.5192,0.5184,0.51915,106800000.0
2009-02-16 09:45:00,0.51915,0.51915,0.51855,0.5189,150400000.0
2009-02-16 09:50:00,0.51885,0.51915,0.51875,0.5189,55800000.0
2009-02-16 09:55:00,0.5189,0.51925,0.5188,0.51925,108400000.0
2009-02-16 10:00:00,0.51925,0.51945,0.5187,0.51885,312700000.0
2009-02-16 10:05:00,0.51885,0.5191,0.51855,0.5188,679600000.0
2009-02-16 10:10:00,0.51875,0.51875,0.51855,0.51865,374600000.0
2009-02-16 10:15:00,0.51865,0.51865,0.518,0.51805,492000000.0
2009-02-16 10:20:00,0.5181,0.5184,0.518,0.51825,449000000.0
2009-02-16 10:25:00,0.51825,0.5183,0.518,0.5183,77400000.0
2009-02-16 10:30:00,0.5183,0.5185,0.51813,0.5183,565600000.0
2009-02-16 10:35:00,0.5183,0.51845,0.51765,0.518,188800000.0
2009-02-16 10:40:00,0.518,0.51825,0.5179,0.5182,125400000.0
2009-02-16 10:45:00,0.51825,0.5186,0.5182,0.51855,486800000.0
2009-02-16 10:50:00,0.51855,0.51855,0.5182,0.5184,169000000.0
2009-02-16 10:55:00,0.51835,0.5189,0.5183,0.51845,127800000.0
2009-02-16 11:00:00,0.5186,0.5195,0.51845,0.5192,306600000.0
2009-02-16 11:05:00,0.5192,0.5193,0.51865,0.51875,231000000.0
2009-02-16 11:10:00,0.51875,0.51985,0.5187,0.5198,288800000.0
2009-02-16 11:15:00,0.51975,0.5204,0.51965,0.51995,560800000.0
2009-02-16 11:20:00,0.51985,0.51995,0.5194,0.5194,489400000.0
2009-02-16 11:25:00,0.51935,0.51935,0.5183,0.51875,450200000.0
2009-02-16 11:30:00,0.51875,0.51885,0.5186,0.51875,305200000.0
2009-02-16 11:35:00,0.51875,0.5191,0.51865,0.51865,431000000.0
2009-02-16 11:40:00,0.51865,0.51895,0.51855,0.51855,219400000.0
2009-02-16 11:45:00,0.51855,0.5186,0.5179,0.5182,572600000.0
2009-02-16 11:50:00,0.5182,0.51915,0.51815,0.5189,371600000.0
2009-02-16 11:55:00,0.51895,0.51895,0.5181,0.51825,238200000.0
2009-02-16 12:00:00,0.51825,0.5189,0.51805,0.5186,636800000.0
2009-02-16 12:05:00,0.5186,0.51885,0.51845,0.51875,300800000.0
2009-02-16 12:10:00,0.51875,0.51895,0.51805,0.51815,262400000.0
2009-02-16 12:15:00,0.51815,0.51825,0.51665,0.51725,896200001.0
2009-02-16 12:20:00,0.51745,0.5175,0.51705,0.51715,230200000.0
2009-02-16 12:25:00,0.51715,0.51765,0.51715,0.5174,228600000.0
2009-02-16 12:30:00,0.5174,0.51805,0.51725,0.51735,604600000.0
2009-02-16 12:35:00,0.51735,0.5177,0.5173,0.5176,305200000.0
2009-02-16 12:40:00,0.5176,0.51775,0.51755,0.51765,147600000.0
2009-02-16 12:45:00,0.51765,0.5184,0.5176,0.51835,283200000.0
2009-02-16 12:50:00,0.51835,0.51875,0.51825,0.5186,466400000.0
2009-02-16 12:55:00,0.5186,0.51915,0.5186,0.51875,289200000.0
2009-02-16 13:00:00,0.51875,0.5189,0.51865,0.51875,255800000.0
2009-02-16 13:05:00,0.5187,0.51885,0.51845,0.5186,267000000.0
2009-02-16 13:10:00,0.51845,0.5186,0.51775,0.51795,261500000.0
2009-02-16 13:15:00,0.5179,0.5181,0.51775,0.5181,243800000.0
2009-02-16 13:20:00,0.51795,0.51885,0.51795,0.51815,459800000.0
2009-02-16 13:25:00,0.51815,0.5184,0.51805,0.51825,649400001.0
2009-02-16 13:30:00,0.51797,0.51895,0.51777,0.51835,237600000.0
2009-02-16 13:35:00,0.51835,0.519,0.51835,0.51855,273400000.0
2009-02-16 13:40:00,0.5185,0.51855,0.51775,0.51845,389800000.0
2009-02-16 13:45:00,0.51817,0.51875,0.51813,0.51845,459200000.0
2009-02-16 13:50:00,0.51865,0.5191,0.51835,0.51875,153400000.0
2009-02-16 13:55:00,0.5187,0.51905,0.5177,0.518,425800000.0
2009-02-16 14:00:00,0.51805,0.51825,0.518,0.5182,125600000.0
2009-02-16 14:05:00,0.518,0.5183,0.518,0.5183,108000000.0
2009-02-16 14:10:00,0.51825,0.5189,0.5179,0.5182,129800000.0
2009-02-16 14:15:00,0.51835,0.5189,0.51795,0.51845,149600000.0
2009-02-16 14:20:00,0.51845,0.51865,0.51816,0.51855,160000000.0
2009-02-16 14:25:00,0.51855,0.5188,0.5184,0.5187,75600000.0
2009-02-16 14:30:00,0.5188,0.5188,0.51815,0.51825,128800000.0
2009-02-16 14:35:00,0.51825,0.51835,0.518,0.5183,146400000.0
2009-02-16 14:40:00,0.51795,0.51875,0.5179,0.5184,174200000.0
2009-02-16 14:45:00,0.51855,0.5187,0.51835,0.51865,124400000.0
2009-02-16 14:50:00,0.51855,0.52005,0.5185,0.51975,647600000.0
2009-02-16 14:55:00,0.51975,0.5202,0.51935,0.51935,1007000000.0
2009-02-16 15:00:00,0.5193,0.5195,0.5193,0.51935,118400000.0
2009-02-16 15:05:00,0.51935,0.51935,0.51845,0.5188,623000002.0
2009-02-16 15:10:00,0.51875,0.5188,0.51775,0.51775,369000000.0
2009-02-16 15:15:00,0.51745,0.519,0.5173,0.51875,481800000.0
2009-02-16 15:20:00,0.51875,0.5188,0.5187,0.5187,34200000.0
2009-02-16 15:25:00,0.51865,0.5189,0.5185,0.5186,114600000.0
2009-02-16 15:30:00,0.5186,0.5189,0.51765,0.51775,426000000.0
2009-02-16 15:35:00,0.51775,0.5182,0.51699,0.5178,420000000.0
2009-02-16 15:40:00,0.5178,0.51815,0.5177,0.51776,215800000.0
2009-02-16 15:45:00,0.51795,0.5185,0.51744,0.5177,316600000.0
2009-02-16 15:50:00,0.5175,0.5181,0.51745,0.5181,347000000.0
2009-02-16 15:55:00,0.5181,0.5181,0.51725,0.5179,364800000.0
2009-02-16 16:00:00,0.51785,0.5183,0.5178,0.518,217600000.0
2009-02-16 16:05:00,0.518,0.51915,0.5176,0.5182,618400000.0
2009-02-16 16:10:00,0.51805,0.5186,0.51755,0.51795,574000000.0
2009-02-16 16:15:00,0.51795,0.5185,0.5174,0.5182,240800000.0
2009-02-16 16:20:00,0.51825,0.51885,0.51825,0.5187,348600001.0
2009-02-16 16:25:00,0.51875,0.5192,0.51875,0.5191,220000000.0
2009-02-16 16:30:00,0.5191,0.51915,0.51862,0.51895,102800000.0
2009-02-16 16:35:00,0.51868,0.5192,0.51868,0.51895,250200000.0
2009-02-16 16:40:00,0.51905,0.5191,0.51854,0.51895,552000001.0
2009-02-16 16:45:00,0.51895,0.51925,0.51868,0.51915,297200000.0
2009-02-16 16:50:00,0.5185,0.51915,0.51837,0.51883,506600000.0
2009-02-16 16:55:00,0.51865,0.5193,0.51843,0.51875,402400000.0
2009-02-16 17:00:00,0.51855,0.51875,0.51855,0.51875,50000000.0
2009-02-16 17:05:00,0.5187,0.51875,0.51784,0.51875,168000000.0
2009-02-16 17:10:00,0.51885,0.5189,0.5178,0.5179,159200000.0
2009-02-16 17:15:00,0.518,0.51845,0.51785,0.5182,115800000.0
2009-02-16 17:20:00,0.5182,0.51845,0.5179,0.51825,261200000.0
2009-02-16 17:25:00,0.51825,0.51875,0.51765,0.51825,962200001.0
2009-02-16 17:30:00,0.5183,0.51845,0.51775,0.5179,179600000.0
2009-02-16 17:35:00,0.51775,0.518,0.51765,0.51795,55800000.0
2009-02-16 17:40:00,0.51795,0.5183,0.51795,0.5181,45400000.0
2009-02-16 17:45:00,0.5181,0.5183,0.5181,0.5183,72600000.0
2009-02-16 17:50:00,0.51835,0.51835,0.5174,0.5175,236200000.0
2009-02-16 17:55:00,0.5175,0.51765,0.51715,0.51715,189000000.0
2009-02-16 18:00:00,0.5172,0.5175,0.5168,0.5172,517200000.0
2009-02-16 18:05:00,0.5172,0.5173,0.5164,0.5173,421000000.0
2009-02-16 18:10:00,0.5174,0.51775,0.5173,0.5174,156200000.0
2009-02-16 18:15:00,0.51735,0.51775,0.517,0.517,204600000.0
2009-02-16 18:20:00,0.51695,0.5176,0.51605,0.517,206000000.0
2009-02-16 18:25:00,0.517,0.51735,0.51685,0.51685,55800000.0
2009-02-16 18:30:00,0.5166,0.517,0.5166,0.51685,91000000.0
2009-02-16 18:35:00,0.517,0.5173,0.5168,0.51685,359800001.0
2009-02-16 18:40:00,0.51685,0.51735,0.51625,0.5173,131200000.0
2009-02-16 18:45:00,0.5173,0.5173,0.51625,0.5165,77200000.0
2009-02-16 18:50:00,0.51675,0.51675,0.51582,0.51618,490999998.0
2009-02-16 18:55:00,0.5165,0.51665,0.51602,0.51628,147800001.0
2009-02-16 19:00:00,0.5166,0.51675,0.51595,0.51622,263800000.0
2009-02-16 19:05:00,0.51616,0.51687,0.51614,0.51679,264200000.0
2009-02-16 19:10:00,0.51658,0.51692,0.51598,0.51603,285000001.0
2009-02-16 19:15:00,0.51685,0.51695,0.516,0.51633,266800000.0
2009-02-16 19:20:00,0.51643,0.51682,0.51603,0.5167,537400001.0
2009-02-16 19:25:00,0.5166,0.51677,0.51632,0.5167,303600000.0
2009-02-16 19:30:00,0.51658,0.51669,0.51639,0.5166,147800000.0
2009-02-16 19:35:00,0.51659,0.51685,0.51592,0.5166,133800000.0
2009-02-16 19:40:00,0.5166,0.51705,0.5162,0.51653,103400000.0
2009-02-16 19:45:00,0.51648,0.5173,0.51648,0.5169,104000000.0
2009-02-16 19:50:00,0.5172,0.51725,0.51685,0.5169,49000000.0
2009-02-16 19:55:00,0.5169,0.51725,0.51675,0.51725,69200000.0
2009-02-16 20:00:00,0.51745,0.5175,0.51675,0.51715,97400000.0
2009-02-16 20:05:00,0.51695,0.51695,0.51644,0.51661,145200000.0
2009-02-16 20:10:00,0.51675,0.51675,0.51675,0.51675,28000000.0
2009-02-16 20:15:00,0.51675,0.51695,0.5165,0.5165,50800000.0
2009-02-16 20:20:00,0.51621,0.51704,0.51607,0.51622,102000000.0
2009-02-16 20:25:00,0.51635,0.51655,0.51635,0.51655,67600000.0
2009-02-16 20:30:00,0.51655,0.517,0.51635,0.5169,64000000.0
2009-02-16 20:35:00,0.5169,0.51705,0.5167,0.5169,44600000.0
2009-02-16 20:40:00,0.51705,0.5171,0.5169,0.5169,35400000.0
2009-02-16 20:45:00,0.51705,0.51725,0.5169,0.51705,42800000.0
2009-02-16 20:50:00,0.51705,0.5172,0.5168,0.5171,43000000.0
2009-02-16 20:55:00,0.5171,0.51725,0.5168,0.51705,35600000.0
2009-02-16 21:00:00,0.5171,0.5173,0.51705,0.5171,53800000.0
2009-02-16 21:05:00,0.5171,0.5173,0.5171,0.5171,47600000.0
2009-02-16 21:10:00,0.5173,0.5173,0.51695,0.51705,69000000.0
2009-02-16 21:15:00,0.51705,0.5173,0.51705,0.51715,78600000.0
2009-02-16 21:20:00,0.51705,0.51715,0.51695,0.51705,73200000.0
2009-02-16 21:25:00,0.5171,0.51735,0.51615,0.51635,185600000.0
2009-02-16 21:30:00,0.5164,0.51645,0.51635,0.51645,69600000.0
2009-02-16 21:35:00,0.51635,0.51695,0.51595,0.51625,136600000.0
2009-02-16 21:40:00,0.51625,0.51655,0.51615,0.5163,57200000.0
2009-02-16 21:45:00,0.5163,0.5164,0.51615,0.51625,22800000.0
2009-02-16 21:50:00,0.51625,0.5164,0.51605,0.51615,88600000.0
2009-02-16 21:55:00,0.51615,0.5169,0.51605,0.51665,98400000.0
2009-02-16 22:00:00,0.5168,0.5169,0.5164,0.5168,58600000.0
2009-02-16 22:05:00,0.51675,0.5172,0.51635,0.5167,73200000.0
2009-02-16 22:10:00,0.51685,0.51685,0.5162,0.5164,115600000.0
2009-02-16 22:15:00,0.51645,0.51665,0.51645,0.5166,91800000.0
2009-02-16 22:20:00,0.5166,0.51695,0.5166,0.51675,109000000.0
2009-02-16 22:25:00,0.51675,0.51725,0.5167,0.51705,185400000.0
2009-02-16 22:30:00,0.51705,0.51705,0.51665,0.5168,119600000.0
2009-02-16 22:35:00,0.5168,0.51745,0.51675,0.51685,115600000.0
2009-02-16 22:40:00,0.5168,0.51695,0.5168,0.5168,115200000.0
2009-02-16 22:45:00,0.5168,0.5168,0.51675,0.51675,90400000.0
2009-02-16 22:50:00,0.5168,0.5168,0.51665,0.5168,59400000.0
2009-02-16 22:55:00,0.5168,0.5168,0.51665,0.51665,50800000.0
2009-02-16 23:00:00,0.5163,0.51675,0.5163,0.5166,134400000.0
2009-02-16 23:05:00,0.51655,0.51675,0.51655,0.51675,103800000.0
2009-02-16 23:10:00,0.51675,0.5169,0.51675,0.5169,100000000.0
2009-02-16 23:15:00,0.5168,0.51695,0.5165,0.51653,98400000.0
2009-02-16 23:20:00,0.51695,0.51695,0.5165,0.5167,123000000.0
2009-02-16 23:25:00,0.5167,0.51685,0.51641,0.51655,96200000.0
2009-02-16 23:30:00,0.5168,0.5172,0.51665,0.51695,112600000.0
2009-02-16 23:35:00,0.51682,0.51825,0.51648,0.518,265300000.0
2009-02-16 23:40:00,0.51815,0.51855,0.51735,0.51755,237200000.0
2009-02-16 23:45:00,0.51755,0.51755,0.5173,0.5173,24000000.0
2009-02-16 23:50:00,0.5173,0.51775,0.51725,0.51755,112400000.0
2009-02-16 23:55:00,0.51755,0.5183,0.51685,0.5169,147000000.0
2009-02-17 00:00:00,0.5169,0.51805,0.5169,0.51755,78600000.0
2009-02-17 00:05:00,0.5175,0.51775,0.51735,0.51755,161000000.0
2009-02-17 00:10:00,0.51745,0.51745,0.5171,0.51715,215399997.0
2009-02-17 00:15:00,0.5172,0.51755,0.517,0.5172,575399995.0
2009-02-17 00:20:00,0.5173,0.51745,0.51705,0.5172,337199996.0
2009-02-17 00:25:00,0.51715,0.51725,0.51663,0.51695,435999999.0
2009-02-17 00:30:00,0.51695,0.51735,0.51672,0.51672,365199999.0
2009-02-17 00:35:00,0.51657,0.51735,0.51657,0.51705,357200000.0
2009-02-17 00:40:00,0.517,0.51725,0.517,0.51725,398199999.0
2009-02-17 00:45:00,0.51721,0.5174,0.51632,0.51655,715400002.0
2009-02-17 00:50:00,0.51735,0.5178,0.51712,0.51765,408600000.0
2009-02-17 00:55:00,0.5177,0.5177,0.51765,0.5177,53200000.0
2009-02-17 01:00:00,0.5177,0.51855,0.5177,0.518,83400000.0
2009-02-17 01:05:00,0.518,0.5181,0.51714,0.5178,434200002.0
2009-02-17 01:10:00,0.51756,0.51865,0.51745,0.51845,359799998.0
2009-02-17 01:15:00,0.51845,0.5186,0.51781,0.5185,102400000.0
2009-02-17 01:20:00,0.5185,0.5191,0.5185,0.51885,224899997.0
2009-02-17 01:25:00,0.5189,0.519,0.5189,0.5189,71400000.0
2009-02-17 01:30:00,0.51895,0.51895,0.5183,0.51855,110800000.0
2009-02-17 01:35:00,0.51865,0.51905,0.5184,0.519,150600000.0
2009-02-17 01:40:00,0.519,0.51945,0.5184,0.51945,112800000.0
2009-02-17 01:45:00,0.51955,0.52,0.51955,0.52,149800000.0
2009-02-17 01:50:00,0.51995,0.52055,0.51985,0.5202,348600000.0
2009-02-17 01:55:00,0.5202,0.5202,0.5198,0.52015,222200000.0
2009-02-17 02:00:00,0.5202,0.52065,0.51925,0.51985,875200000.0
2009-02-17 02:05:00,0.51985,0.51985,0.51908,0.51935,712200002.0
2009-02-17 02:10:00,0.51935,0.51965,0.5193,0.51955,262400000.0
2009-02-17 02:15:00,0.51955,0.52,0.51945,0.51955,313999999.0
2009-02-17 02:20:00,0.5195,0.51975,0.5183,0.5188,788599998.0
2009-02-17 02:25:00,0.51875,0.5196,0.51845,0.51935,424000000.0
2009-02-17 02:30:00,0.5192,0.5192,0.51775,0.5187,1383599999.0
2009-02-17 02:35:00,0.51865,0.51895,0.51785,0.51815,1241800003.0
2009-02-17 02:40:00,0.51815,0.51815,0.5173,0.51755,242800000.0
2009-02-17 02:45:00,0.518,0.51815,0.5173,0.5174,351800001.0
2009-02-17 02:50:00,0.5177,0.5186,0.5177,0.5184,612000001.0
2009-02-17 02:55:00,0.5184,0.5185,0.51755,0.51755,297200000.0
2009-02-17 03:00:00,0.51755,0.5179,0.5173,0.5179,138000000.0
2009-02-17 03:05:00,0.51746,0.51795,0.51675,0.51745,660000000.0
2009-02-17 03:10:00,0.51745,0.51745,0.5152,0.51535,954800002.0
2009-02-17 03:15:00,0.51525,0.5157,0.5141,0.5142,664200000.0
2009-02-17 03:20:00,0.51405,0.5154,0.51405,0.515,698599999.0
2009-02-17 03:25:00,0.5151,0.5155,0.5141,0.51455,657000000.0
2009-02-17 03:30:00,0.5146,0.515,0.51395,0.5149,484000000.0
2009-02-17 03:35:00,0.515,0.51515,0.5141,0.51445,264599999.0
2009-02-17 03:40:00,0.51445,0.5148,0.51425,0.51445,404400000.0
2009-02-17 03:45:00,0.51445,0.51485,0.51335,0.5137,725600000.0
2009-02-17 03:50:00,0.51375,0.51415,0.51355,0.51355,297200000.0
2009-02-17 03:55:00,0.51355,0.51405,0.5132,0.51395,441999999.0
2009-02-17 04:00:00,0.5139,0.5139,0.51285,0.51305,421600000.0
2009-02-17 04:05:00,0.51315,0.51335,0.51285,0.5132,96800000.0
2009-02-17 04:10:00,0.513,0.51355,0.513,0.5132,69000000.0
2009-02-17 04:15:00,0.51315,0.51325,0.513,0.5131,90600000.0
2009-02-17 04:20:00,0.5131,0.5138,0.513,0.5137,80600000.0
2009-02-17 04:25:00,0.51375,0.5144,0.51375,0.5141,266000000.0
2009-02-17 04:30:00,0.5141,0.5142,0.514,0.51415,271200000.0
2009-02-17 04:35:00,0.5141,0.51415,0.5137,0.514,127400000.0
2009-02-17 04:40:00,0.51377,0.51405,0.51351,0.5139,300000000.0
2009-02-17 04:45:00,0.5139,0.51405,0.51345,0.5139,117000000.0
2009-02-17 04:50:00,0.5139,0.5139,0.51335,0.5136,316600000.0
2009-02-17 04:55:00,0.5136,0.5138,0.513,0.513,364600000.0
2009-02-17 05:00:00,0.51305,0.51305,0.51225,0.51295,349999999.0
2009-02-17 05:05:00,0.51295,0.51365,0.5129,0.51305,322000000.0
2009-02-17 05:10:00,0.51305,0.51365,0.5129,0.5134,212600000.0
2009-02-17 05:15:00,0.5135,0.51365,0.513,0.513,221000000.0
2009-02-17 05:20:00,0.513,0.51325,0.5128,0.5129,45600000.0
2009-02-17 05:25:00,0.51315,0.51345,0.5131,0.51335,67000000.0
2009-02-17 05:30:00,0.5134,0.5135,0.513,0.5132,165600000.0
2009-02-17 05:35:00,0.51315,0.51315,0.51215,0.51255,372200000.0
2009-02-17 05:40:00,0.5125,0.51285,0.5122,0.51245,375200000.0
2009-02-17 05:45:00,0.5124,0.5126,0.51225,0.5126,227600000.0
2009-02-17 05:50:00,0.51221,0.5128,0.51218,0.51265,149200000.0
2009-02-17 05:55:00,0.51265,0.5127,0.51215,0.51225,241200000.0
2009-02-17 06:00:00,0.51225,0.51245,0.51215,0.51235,442800000.0
2009-02-17 06:05:00,0.51235,0.513,0.51235,0.51285,161000000.0
2009-02-17 06:10:00,0.51295,0.51305,0.5127,0.51295,186800000.0
2009-02-17 06:15:00,0.5129,0.5129,0.51228,0.5125,121400000.0
2009-02-17 06:20:00,0.5125,0.51255,0.5123,0.5125,270000000.0
2009-02-17 06:25:00,0.51255,0.51255,0.51215,0.5122,486199999.0
2009-02-17 06:30:00,0.51225,0.51225,0.51125,0.51145,279200001.0
2009-02-17 06:35:00,0.5115,0.5118,0.5114,0.5118,267600000.0
2009-02-17 06:40:00,0.5118,0.51205,0.51155,0.5117,571800000.0
2009-02-17 06:45:00,0.5117,0.51195,0.5117,0.5117,396600000.0
2009-02-17 06:50:00,0.51175,0.51205,0.51175,0.51195,492200000.0
2009-02-17 06:55:00,0.51195,0.5125,0.5115,0.51165,671599999.0
2009-02-17 07:00:00,0.51165,0.51205,0.5116,0.51205,239600000.0
2009-02-17 07:05:00,0.512,0.51205,0.5118,0.512,201800000.0
2009-02-17 07:10:00,0.512,0.51255,0.512,0.5122,176400000.0
2009-02-17 07:15:00,0.51215,0.5124,0.5116,0.51175,238000000.0
2009-02-17 07:20:00,0.5118,0.512,0.5115,0.5118,138000000.0
2009-02-17 07:25:00,0.5118,0.5119,0.51155,0.5116,312999997.0
2009-02-17 07:30:00,0.5116,0.5116,0.5114,0.51145,264800000.0
2009-02-17 07:35:00,0.51145,0.5116,0.5104,0.51075,403399998.0
2009-02-17 07:40:00,0.5106,0.51145,0.5106,0.51127,187200000.0
2009-02-17 07:45:00,0.51135,0.51135,0.51101,0.51135,79000000.0
2009-02-17 07:50:00,0.51135,0.51145,0.51135,0.51135,277799998.0
2009-02-17 07:55:00,0.51135,0.51135,0.5105,0.51055,185999999.0
2009-02-17 08:00:00,0.51065,0.51085,0.5103,0.51065,258800000.0
2009-02-17 08:05:00,0.5108,0.51145,0.51065,0.51135,309199998.0
2009-02-17 08:10:00,0.51135,0.51135,0.51071,0.5111,332999997.0
2009-02-17 08:15:00,0.51105,0.51105,0.51085,0.511,128200000.0
2009-02-17 08:20:00,0.511,0.51125,0.5108,0.511,156400000.0
2009-02-17 08:25:00,0.511,0.51135,0.51047,0.51125,154000000.0
2009-02-17 08:30:00,0.5112,0.5112,0.50985,0.5099,539600000.0
2009-02-17 08:35:00,0.50985,0.50985,0.50905,0.50965,914200002.0
2009-02-17 08:40:00,0.50965,0.50965,0.50925,0.5095,437799998.0
2009-02-17 08:45:00,0.5095,0.5096,0.50915,0.50925,303800001.0
2009-02-17 08:50:00,0.50935,0.50935,0.50785,0.50865,648400000.0
2009-02-17 08:55:00,0.5087,0.50955,0.50835,0.5088,378400000.0
2009-02-17 09:00:00,0.5088,0.50905,0.50775,0.50865,356451001.0
2009-02-17 09:05:00,0.50865,0.50875,0.5078,0.50823,645799999.0
2009-02-17 09:10:00,0.5085,0.5085,0.50786,0.508,478800000.0
2009-02-17 09:15:00,0.508,0.50815,0.5075,0.50755,711200000.0
2009-02-17 09:20:00,0.50755,0.508,0.5071,0.5073,1399199995.0
2009-02-17 09:25:00,0.5073,0.5075,0.50625,0.5065,1253900000.0
2009-02-17 09:30:00,0.5065,0.50755,0.5065,0.5075,414000000.0
2009-02-17 09:35:00,0.5075,0.5075,0.507,0.5072,668999999.0
2009-02-17 09:40:00,0.5072,0.50775,0.5069,0.5076,505800000.0
2009-02-17 09:45:00,0.5076,0.5077,0.50695,0.5073,281400000.0
2009-02-17 09:50:00,0.5072,0.50815,0.50715,0.50785,611000000.0
2009-02-17 09:55:00,0.50785,0.508,0.5072,0.50725,924400002.0
2009-02-17 10:00:00,0.5074,0.5076,0.50705,0.50715,447800000.0
2009-02-17 10:05:00,0.50715,0.5073,0.50625,0.5065,766600000.0
2009-02-17 10:10:00,0.50665,0.50715,0.50665,0.5071,458800000.0
2009-02-17 10:15:00,0.5071,0.5072,0.50665,0.50665,326400000.0
2009-02-17 10:20:00,0.50665,0.50785,0.50665,0.507,871600000.0
2009-02-17 10:25:00,0.50705,0.5074,0.50695,0.50715,388600000.0
2009-02-17 10:30:00,0.50715,0.50755,0.50715,0.5075,173400000.0
2009-02-17 10:35:00,0.5075,0.508,0.5073,0.5076,339600000.0
2009-02-17 10:40:00,0.5076,0.50775,0.50745,0.5075,868600000.0
2009-02-17 10:45:00,0.50755,0.50795,0.50735,0.50765,774399997.0
2009-02-17 10:50:00,0.50765,0.50855,0.50765,0.5084,759800000.0
2009-02-17 10:55:00,0.5084,0.50865,0.50805,0.50805,997000000.0
2009-02-17 11:00:00,0.508,0.50865,0.50795,0.50815,980400001.0
2009-02-17 11:05:00,0.50815,0.50865,0.50795,0.50865,622200000.0
2009-02-17 11:10:00,0.5087,0.50975,0.50865,0.5095,1084000001.0
2009-02-17 11:15:00,0.5095,0.50955,0.5087,0.50915,750200000.0
2009-02-17 11:20:00,0.5091,0.5091,0.5081,0.50875,722700000.0
2009-02-17 11:25:00,0.50875,0.50895,0.50845,0.50855,425400000.0
2009-02-17 11:30:00,0.50855,0.50955,0.50845,0.5094,379600000.0
2009-02-17 11:35:00,0.5094,0.5098,0.50905,0.5098,740400000.0
2009-02-17 11:40:00,0.5098,0.5098,0.5088,0.5091,552000000.0
2009-02-17 11:45:00,0.50905,0.5103,0.50905,0.5099,441600000.0
2009-02-17 11:50:00,0.5099,0.51165,0.50965,0.51125,866000000.0
2009-02-17 11:55:00,0.51125,0.51155,0.5105,0.51105,526300000.0
2009-02-17 12:00:00,0.51105,0.5123,0.5106,0.51185,894400000.0
2009-02-17 12:05:00,0.51185,0.51235,0.51115,0.5112,744000000.0
2009-02-17 12:10:00,0.51115,0.51115,0.50915,0.5098,463400000.0
2009-02-17 12:15:00,0.5098,0.5098,0.50915,0.5092,304800000.0
2009-02-17 12:20:00,0.5092,0.5096,0.50915,0.5094,283600000.0
2009-02-17 12:25:00,0.5094,0.5101,0.50935,0.50985,204200000.0
2009-02-17 12:30:00,0.50985,0.51025,0.5093,0.50955,354400000.0
2009-02-17 12:35:00,0.50955,0.5098,0.50945,0.50955,189800000.0
2009-02-17 12:40:00,0.50955,0.50975,0.5091,0.50915,196400000.0
2009-02-17 12:45:00,0.50915,0.5093,0.50875,0.509,386200000.0
2009-02-17 12:50:00,0.50895,0.5095,0.50895,0.5094,72400000.0
2009-02-17 12:55:00,0.5092,0.5102,0.50885,0.50895,264000000.0
2009-02-17 13:00:00,0.50895,0.50945,0.50895,0.5092,423600000.0
2009-02-17 13:05:00,0.5092,0.5093,0.50855,0.5089,483600000.0
2009-02-17 13:10:00,0.50885,0.509,0.50845,0.5086,480000000.0
2009-02-17 13:15:00,0.5086,0.50915,0.50855,0.50895,110000000.0
2009-02-17 13:20:00,0.50915,0.50945,0.5089,0.50905,504600005.0
2009-02-17 13:25:00,0.50915,0.5096,0.50905,0.5095,488800000.0
2009-02-17 13:30:00,0.5096,0.5096,0.50915,0.50925,275400000.0
2009-02-17 13:35:00,0.50925,0.50925,0.50825,0.50865,326600000.0
2009-02-17 13:40:00,0.50865,0.50895,0.50845,0.50865,310600000.0
2009-02-17 13:45:00,0.50865,0.50895,0.50855,0.50855,416000000.0
2009-02-17 13:50:00,0.50865,0.50905,0.50855,0.50885,97800000.0
2009-02-17 13:55:00,0.50885,0.50915,0.50855,0.5089,667999999.0
2009-02-17 14:00:00,0.5089,0.50945,0.50885,0.5089,645200000.0
2009-02-17 14:05:00,0.50895,0.5093,0.5089,0.50925,236000000.0
2009-02-17 14:10:00,0.50925,0.50975,0.50915,0.5092,708000000.0
2009-02-17 14:15:00,0.5092,0.5093,0.50885,0.5092,513600000.0
2009-02-17 14:20:00,0.5092,0.50935,0.50915,0.50925,181200000.0
2009-02-17 14:25:00,0.50925,0.50935,0.5088,0.50925,157200000.0
2009-02-17 14:30:00,0.5092,0.50925,0.50855,0.50855,576400000.0
2009-02-17 14:35:00,0.50855,0.5093,0.5084,0.509,510000000.0
2009-02-17 14:40:00,0.50905,0.50985,0.50905,0.5095,282600000.0
2009-02-17 14:45:00,0.50945,0.50975,0.50905,0.50975,429100000.0
2009-02-17 14:50:00,0.50985,0.5099,0.50945,0.50955,332400000.0
2009-02-17 14:55:00,0.50955,0.5104,0.5095,0.51035,399600000.0
2009-02-17 15:00:00,0.51025,0.5104,0.50945,0.5102,212400000.0
2009-02-17 15:05:00,0.5102,0.51035,0.50965,0.5099,344800000.0
2009-02-17 15:10:00,0.50985,0.51005,0.50935,0.50945,220200000.0
2009-02-17 15:15:00,0.50945,0.5098,0.5084,0.5084,422200000.0
2009-02-17 15:20:00,0.50835,0.5091,0.5083,0.5088,789600000.0
2009-02-17 15:25:00,0.5089,0.5094,0.50825,0.5092,755600000.0
2009-02-17 15:30:00,0.5092,0.5093,0.508,0.5084,668400000.0
2009-02-17 15:35:00,0.5084,0.50905,0.5081,0.5083,622600000.0
2009-02-17 15:40:00,0.5083,0.5084,0.508,0.508,255800000.0
2009-02-17 15:45:00,0.50805,0.50835,0.50745,0.50795,535800000.0
2009-02-17 15:50:00,0.50795,0.50865,0.50765,0.5078,727000000.0
2009-02-17 15:55:00,0.5078,0.50825,0.50695,0.50695,936000001.0
2009-02-17 16:00:00,0.50695,0.50825,0.50695,0.508,637800000.0
2009-02-17 16:05:00,0.50795,0.50795,0.50635,0.50655,813400000.0
2009-02-17 16:10:00,0.50655,0.50765,0.5064,0.5076,944000002.0
2009-02-17 16:15:00,0.5076,0.50795,0.50655,0.50685,599251000.0
2009-02-17 16:20:00,0.50685,0.5074,0.50655,0.5074,512600000.0
2009-02-17 16:25:00,0.5074,0.50795,0.5068,0.5075,1009999998.0
2009-02-17 16:30:00,0.5075,0.50855,0.50735,0.50825,805599998.0
2009-02-17 16:35:00,0.50825,0.5085,0.5075,0.5076,370800000.0
2009-02-17 16:40:00,0.5076,0.5082,0.50745,0.50785,635600000.0
2009-02-17 16:45:00,0.50785,0.5081,0.5069,0.507,605200000.0
2009-02-17 16:50:00,0.507,0.50745,0.5062,0.50705,897200000.0
2009-02-17 16:55:00,0.50705,0.50755,0.50675,0.50755,440400000.0
2009-02-17 17:00:00,0.50755,0.50835,0.50745,0.508,403600000.0
2009-02-17 17:05:00,0.50805,0.50845,0.50795,0.5084,609000000.0
2009-02-17 17:10:00,0.5084,0.5088,0.5081,0.5086,1040999999.0
2009-02-17 17:15:00,0.5086,0.50885,0.50735,0.50805,1122000000.0
2009-02-17 17:20:00,0.50805,0.50835,0.5079,0.5082,1405400000.0
2009-02-17 17:25:00,0.50825,0.50845,0.5079,0.50825,551000000.0
2009-02-17 17:30:00,0.50825,0.509,0.5081,0.50895,901000000.0
2009-02-17 17:35:00,0.50895,0.50925,0.5071,0.5077,713800001.0
2009-02-17 17:40:00,0.5077,0.50865,0.5072,0.50755,1045000000.0
2009-02-17 17:45:00,0.50755,0.5084,0.50755,0.50805,784200000.0
2009-02-17 17:50:00,0.508,0.509,0.508,0.50825,630600000.0
2009-02-17 17:55:00,0.5082,0.50955,0.5079,0.50945,1117400000.0
2009-02-17 18:00:00,0.5095,0.50965,0.50875,0.5095,939600000.0
2009-02-17 18:05:00,0.5095,0.50975,0.5087,0.50875,577200000.0
2009-02-17 18:10:00,0.50885,0.50955,0.5086,0.5093,784800000.0
2009-02-17 18:15:00,0.5093,0.5106,0.5093,0.51025,641000000.0
2009-02-17 18:20:00,0.5103,0.51205,0.51025,0.51105,1193400000.0
2009-02-17 18:25:00,0.5111,0.5113,0.5099,0.5099,941000000.0
2009-02-17 18:30:00,0.50995,0.5103,0.5092,0.50995,896800000.0
2009-02-17 18:35:00,0.50995,0.5103,0.50955,0.51005,773600000.0
2009-02-17 18:40:00,0.50999,0.51005,0.50976,0.51005,178600000.0
2009-02-17 18:45:00,0.51005,0.51005,0.5093,0.50935,340200000.0
2009-02-17 18:50:00,0.50935,0.5101,0.50915,0.51,680300000.0
2009-02-17 18:55:00,0.51,0.51085,0.50995,0.51025,508800000.0
2009-02-17 19:00:00,0.51025,0.5107,0.5102,0.5105,209600000.0
2009-02-17 19:05:00,0.5105,0.5105,0.50995,0.51005,137200000.0
2009-02-17 19:10:00,0.51005,0.51025,0.50935,0.50935,206800000.0
2009-02-17 19:15:00,0.50955,0.50955,0.5093,0.5093,58400000.0
2009-02-17 19:20:00,0.50935,0.50955,0.50865,0.50935,209000000.0
2009-02-17 19:25:00,0.5093,0.50935,0.50855,0.509,233400000.0
2009-02-17 19:30:00,0.50895,0.5091,0.5088,0.50895,86200000.0
2009-02-17 19:35:00,0.5088,0.5091,0.5085,0.509,195000000.0
2009-02-17 19:40:00,0.50905,0.5092,0.509,0.5091,40000000.0
2009-02-17 19:45:00,0.50905,0.5091,0.50885,0.5089,69000000.0
2009-02-17 19:50:00,0.50885,0.5091,0.5088,0.50895,91000000.0
2009-02-17 19:55:00,0.509,0.50955,0.50895,0.509,325000000.0
2009-02-17 20:00:00,0.5091,0.5093,0.5081,0.50845,194100000.0
2009-02-17 20:05:00,0.50845,0.50845,0.50753,0.50767,126800000.0
2009-02-17 20:10:00,0.50767,0.5085,0.5075,0.5085,63800000.0
2009-02-17 20:15:00,0.50845,0.50855,0.508,0.508,116400000.0
2009-02-17 20:20:00,0.5081,0.5081,0.508,0.508,46000000.0
2009-02-17 20:25:00,0.508,0.5081,0.508,0.5081,71200000.0
2009-02-17 20:30:00,0.5083,0.5084,0.5079,0.5084,190800000.0
2009-02-17 20:35:00,0.5086,0.5093,0.50811,0.5085,235200000.0
2009-02-17 20:40:00,0.5084,0.50965,0.5083,0.50925,130000000.0
2009-02-17 20:45:00,0.50925,0.5101,0.509,0.5094,245600000.0
2009-02-17 20:50:00,0.5094,0.5098,0.5083,0.50925,277200000.0
2009-02-17 20:55:00,0.50925,0.5094,0.5086,0.50865,123400000.0
2009-02-17 21:00:00,0.50865,0.5089,0.50816,0.5089,383999999.0
2009-02-17 21:05:00,0.5089,0.5093,0.5085,0.50915,358000000.0
2009-02-17 21:10:00,0.50915,0.5098,0.50855,0.5095,131800000.0
2009-02-17 21:15:00,0.5095,0.51035,0.5095,0.50995,263400000.0
2009-02-17 21:20:00,0.51,0.51025,0.5094,0.5096,335000000.0
2009-02-17 21:25:00,0.5096,0.50985,0.5089,0.50955,305400000.0
2009-02-17 21:30:00,0.50955,0.5102,0.5094,0.5101,251000000.0
2009-02-17 21:35:00,0.51005,0.51045,0.51,0.5103,138800000.0
2009-02-17 21:40:00,0.5103,0.5108,0.51025,0.5105,159400000.0
2009-02-17 21:45:00,0.5105,0.5105,0.50965,0.5099,93200000.0
2009-02-17 21:50:00,0.50931,0.5099,0.5093,0.5096,77400000.0
2009-02-17 21:55:00,0.5097,0.5099,0.5095,0.5099,178400000.0
2009-02-17 22:00:00,0.5099,0.5102,0.5096,0.50985,78600000.0
2009-02-17 22:05:00,0.50975,0.5099,0.50975,0.50975,51800000.0
2009-02-17 22:10:00,0.50975,0.5101,0.50975,0.5101,66600000.0
2009-02-17 22:15:00,0.5101,0.5101,0.5095,0.5096,221800000.0
2009-02-17 22:20:00,0.5096,0.51015,0.5092,0.50955,131000000.0
2009-02-17 22:25:00,0.5096,0.51015,0.50931,0.50943,188000000.0
2009-02-17 22:30:00,0.5097,0.5107,0.5097,0.5106,213600000.0
2009-02-17 22:35:00,0.5107,0.51085,0.50965,0.5098,352000000.0
2009-02-17 22:40:00,0.5098,0.5098,0.5091,0.5091,112400000.0
2009-02-17 22:45:00,0.5092,0.50955,0.5089,0.509,416000000.0
2009-02-17 22:50:00,0.509,0.5093,0.5087,0.50905,157600000.0
2009-02-17 22:55:00,0.50905,0.5094,0.50835,0.50862,275199999.0
2009-02-17 23:00:00,0.5089,0.5094,0.50805,0.50805,524600000.0
2009-02-17 23:05:00,0.50815,0.5083,0.50686,0.50718,358800000.0
2009-02-17 23:10:00,0.5076,0.5078,0.50755,0.5076,97400000.0
2009-02-17 23:15:00,0.5077,0.5077,0.50685,0.5075,256200000.0
2009-02-17 23:20:00,0.5075,0.50765,0.50699,0.5076,140000000.0
2009-02-17 23:25:00,0.5077,0.50835,0.5076,0.50775,351800000.0
2009-02-17 23:30:00,0.50775,0.5079,0.5072,0.50745,300000000.0
2009-02-17 23:35:00,0.5076,0.50775,0.5074,0.5077,118400000.0
2009-02-17 23:40:00,0.5077,0.50775,0.5075,0.5077,52800000.0
2009-02-17 23:45:00,0.50775,0.508,0.5075,0.5076,139800000.0
2009-02-17 23:50:00,0.5076,0.50785,0.50714,0.5075,148000000.0
2009-02-17 23:55:00,0.50698,0.50765,0.50688,0.5073,203800000.0
2009-02-18 00:00:00,0.5073,0.5073,0.50695,0.5072,123000000.0
2009-02-18 00:05:00,0.50705,0.5071,0.5061,0.50645,345600000.0
2009-02-18 00:10:00,0.50675,0.5069,0.50602,0.50606,194200000.0
2009-02-18 00:15:00,0.5064,0.50645,0.50554,0.50582,119600000.0
2009-02-18 00:20:00,0.5061,0.50695,0.5061,0.5068,203800000.0
2009-02-18 00:25:00,0.50675,0.5069,0.50645,0.50645,128400000.0
2009-02-18 00:30:00,0.5064,0.50695,0.50625,0.50675,149400000.0
2009-02-18 00:35:00,0.5068,0.50685,0.50606,0.50675,333000000.0
2009-02-18 00:40:00,0.50675,0.50675,0.5062,0.5063,111000000.0
2009-02-18 00:45:00,0.5063,0.50665,0.5055,0.50665,155400000.0
2009-02-18 00:50:00,0.50665,0.5081,0.5066,0.50785,399000002.0
2009-02-18 00:55:00,0.50785,0.50815,0.5078,0.50805,289600001.0
2009-02-18 01:00:00,0.50805,0.5082,0.5079,0.508,384800001.0
2009-02-18 01:05:00,0.508,0.508,0.5076,0.50774,292400000.0
2009-02-18 01:10:00,0.50795,0.50795,0.5073,0.5078,228800000.0
2009-02-18 01:15:00,0.5079,0.5079,0.50718,0.50759,333600001.0
2009-02-18 01:20:00,0.50758,0.50813,0.50754,0.5077,576000002.0
2009-02-18 01:25:00,0.5077,0.5078,0.50715,0.50715,106800000.0
2009-02-18 01:30:00,0.50725,0.5073,0.507,0.507,204600000.0
2009-02-18 01:35:00,0.507,0.50755,0.507,0.50745,292200000.0
2009-02-18 01:40:00,0.5075,0.5075,0.5069,0.50745,400200002.0
2009-02-18 01:45:00,0.50745,0.5078,0.5073,0.50765,219200000.0
2009-02-18 01:50:00,0.50765,0.50795,0.50745,0.50765,356600000.0
2009-02-18 01:55:00,0.50765,0.5078,0.50695,0.5076,859999999.0
2009-02-18 02:00:00,0.5076,0.5081,0.50745,0.5079,458400001.0
2009-02-18 02:05:00,0.5079,0.5079,0.50705,0.5076,459799999.0
2009-02-18 02:10:00,0.50765,0.508,0.50745,0.5078,319800001.0
2009-02-18 02:15:00,0.5078,0.50815,0.50755,0.5076,444600000.0
2009-02-18 02:20:00,0.50765,0.5082,0.50765,0.5081,294000000.0
2009-02-18 02:25:00,0.5081,0.5081,0.50795,0.508,173200000.0
2009-02-18 02:30:00,0.50805,0.50815,0.5076,0.5077,175600000.0
2009-02-18 02:35:00,0.5081,0.50815,0.50775,0.5081,133200000.0
2009-02-18 02:40:00,0.5081,0.5096,0.5081,0.5094,503200000.0
2009-02-18 02:45:00,0.5094,0.50955,0.50845,0.5093,212800000.0
2009-02-18 02:50:00,0.5093,0.5093,0.50825,0.5083,463600000.0
2009-02-18 02:55:00,0.50825,0.50845,0.5071,0.50765,399000000.0
2009-02-18 03:00:00,0.50765,0.5084,0.50744,0.50782,241000000.0
2009-02-18 03:05:00,0.5081,0.50845,0.508,0.50815,136200000.0
2009-02-18 03:10:00,0.50815,0.50835,0.50785,0.5082,261000000.0
2009-02-18 03:15:00,0.50815,0.5085,0.50787,0.50841,166800000.0
2009-02-18 03:20:00,0.5085,0.5095,0.508,0.50945,182800000.0
2009-02-18 03:25:00,0.50945,0.5095,0.509,0.5091,442800000.0
2009-02-18 03:30:00,0.50905,0.50905,0.50851,0.50875,205200000.0
2009-02-18 03:35:00,0.5088,0.50885,0.5085,0.50855,176200000.0
2009-02-18 03:40:00,0.50855,0.5097,0.5085,0.5095,317000000.0
2009-02-18 03:45:00,0.5095,0.5095,0.5091,0.5094,273200000.0
2009-02-18 03:50:00,0.5094,0.5095,0.5091,0.50915,223600000.0
2009-02-18 03:55:00,0.5091,0.50945,0.50856,0.50895,236400000.0
2009-02-18 04:00:00,0.5094,0.5096,0.50905,0.50925,296800000.0
2009-02-18 04:05:00,0.5094,0.5096,0.50895,0.5096,227000000.0
2009-02-18 04:10:00,0.5096,0.50965,0.50945,0.5096,109400000.0
2009-02-18 04:15:00,0.50965,0.5097,0.50898,0.50939,57000000.0
2009-02-18 04:20:00,0.50975,0.5105,0.50943,0.51045,365600000.0
2009-02-18 04:25:00,0.51045,0.5105,0.51025,0.5103,1006800001.0
2009-02-18 04:30:00,0.5103,0.5105,0.5097,0.5097,437600002.0
2009-02-18 04:35:00,0.5097,0.50975,0.509,0.5092,426200001.0
2009-02-18 04:40:00,0.5092,0.50935,0.50875,0.50925,296600000.0
2009-02-18 04:45:00,0.50925,0.50955,0.50881,0.50935,200200000.0
2009-02-18 04:50:00,0.5094,0.5094,0.50905,0.50925,364200001.0
2009-02-18 04:55:00,0.5094,0.50945,0.509,0.50905,607800000.0
2009-02-18 05:00:00,0.50895,0.5094,0.5084,0.50875,404400001.0
2009-02-18 05:05:00,0.5086,0.50895,0.50815,0.50895,244000000.0
2009-02-18 05:10:00,0.50895,0.5091,0.5086,0.50895,590400003.0
2009-02-18 05:15:00,0.509,0.50925,0.50855,0.50885,428600000.0
2009-02-18 05:20:00,0.50885,0.50925,0.50858,0.5086,237600000.0
2009-02-18 05:25:00,0.50862,0.5091,0.5085,0.5086,264600000.0
2009-02-18 05:30:00,0.5086,0.5087,0.5081,0.5087,201400000.0
2009-02-18 05:35:00,0.5087,0.50875,0.5087,0.50875,128600000.0
2009-02-18 05:40:00,0.50875,0.5088,0.5087,0.5088,160200000.0
2009-02-18 05:45:00,0.5088,0.5091,0.50875,0.5089,244200000.0
2009-02-18 05:50:00,0.50835,0.5089,0.50833,0.50865,323000000.0
2009-02-18 05:55:00,0.50865,0.5087,0.50813,0.50825,136000000.0
2009-02-18 06:00:00,0.5086,0.50905,0.5086,0.50875,111000000.0
2009-02-18 06:05:00,0.50895,0.50925,0.5085,0.50875,413600000.0
2009-02-18 06:10:00,0.50885,0.50895,0.50875,0.5088,120200000.0
2009-02-18 06:15:00,0.5089,0.50935,0.5088,0.5093,75400000.0
2009-02-18 06:20:00,0.5091,0.50935,0.5091,0.5091,26800000.0
2009-02-18 06:25:00,0.5091,0.50965,0.50885,0.5095,170800000.0
2009-02-18 06:30:00,0.5094,0.50975,0.5093,0.50935,154400000.0
2009-02-18 06:35:00,0.50935,0.5095,0.50884,0.50894,360600000.0
2009-02-18 06:40:00,0.5093,0.50945,0.5093,0.50945,185200000.0
2009-02-18 06:45:00,0.50945,0.5096,0.50935,0.5094,205999999.0
2009-02-18 06:50:00,0.50935,0.5094,0.50899,0.5091,225800000.0
2009-02-18 06:55:00,0.50915,0.5092,0.50872,0.509,43600000.0
2009-02-18 07:00:00,0.50873,0.50915,0.50861,0.50875,157800001.0
2009-02-18 07:05:00,0.5087,0.50895,0.50865,0.50895,145200000.0
2009-02-18 07:10:00,0.50895,0.5091,0.50875,0.5091,157800001.0
2009-02-18 07:15:00,0.5091,0.5091,0.50846,0.5086,201400000.0
2009-02-18 07:20:00,0.5086,0.50895,0.5085,0.5088,115800000.0
2009-02-18 07:25:00,0.50856,0.50945,0.50827,0.50945,347200000.0
2009-02-18 07:30:00,0.50945,0.50985,0.5092,0.5095,447000001.0
2009-02-18 07:35:00,0.5094,0.5095,0.5088,0.50905,79400000.0
2009-02-18 07:40:00,0.50955,0.51005,0.50945,0.51,148200000.0
2009-02-18 07:45:00,0.51,0.51005,0.50985,0.50985,477199999.0
2009-02-18 07:50:00,0.50985,0.51045,0.50975,0.5101,142800000.0
2009-02-18 07:55:00,0.5102,0.5104,0.5099,0.5103,649800000.0
2009-02-18 08:00:00,0.5103,0.5103,0.5099,0.51,168200000.0
2009-02-18 08:05:00,0.50995,0.51025,0.5097,0.5099,349400001.0
2009-02-18 08:10:00,0.51005,0.51055,0.50975,0.51055,184200000.0
2009-02-18 08:15:00,0.51055,0.51075,0.5104,0.51055,339000002.0
2009-02-18 08:20:00,0.5106,0.5113,0.5106,0.5108,549000000.0
2009-02-18 08:25:00,0.5109,0.5109,0.5105,0.5106,417800001.0
2009-02-18 08:30:00,0.5106,0.511,0.51045,0.5106,373400002.0
2009-02-18 08:35:00,0.5106,0.5111,0.51038,0.5111,160400000.0
2009-02-18 08:40:00,0.51078,0.51165,0.51056,0.5113,302000001.0
2009-02-18 08:45:00,0.51145,0.51215,0.51125,0.51135,600200003.0
2009-02-18 08:50:00,0.5113,0.51165,0.511,0.51145,607200000.0
2009-02-18 08:55:00,0.51155,0.51155,0.5103,0.511,617800001.0
2009-02-18 09:00:00,0.511,0.51155,0.5107,0.51135,753600000.0
2009-02-18 09:05:00,0.51155,0.5117,0.5112,0.51155,422800000.0
2009-02-18 09:10:00,0.5117,0.51185,0.5109,0.51105,1241000010.0
2009-02-18 09:15:00,0.5111,0.51125,0.51075,0.5108,701800002.0
2009-02-18 09:20:00,0.5109,0.5113,0.51055,0.5111,559000011.0
2009-02-18 09:25:00,0.51105,0.5119,0.51105,0.5119,294400002.0
2009-02-18 09:30:00,0.5119,0.5129,0.51185,0.51265,853600000.0
2009-02-18 09:35:00,0.5127,0.51305,0.51125,0.5116,928900000.0
2009-02-18 09:40:00,0.51165,0.51325,0.5116,0.51325,871800000.0
2009-02-18 09:45:00,0.51325,0.51345,0.5125,0.5127,1132999998.0
2009-02-18 09:50:00,0.5127,0.5135,0.5124,0.5134,1062300001.0
2009-02-18 09:55:00,0.5134,0.5135,0.5125,0.5125,484200000.0
2009-02-18 10:00:00,0.5125,0.51255,0.51135,0.5118,761399999.0
2009-02-18 10:05:00,0.51185,0.51255,0.51165,0.51245,548600000.0
2009-02-18 10:10:00,0.51245,0.51245,0.51145,0.51215,830800000.0
2009-02-18 10:15:00,0.51215,0.51265,0.5121,0.51225,499800000.0
2009-02-18 10:20:00,0.51235,0.51235,0.51155,0.51205,730000000.0
2009-02-18 10:25:00,0.5121,0.513,0.51205,0.51225,911400000.0
2009-02-18 10:30:00,0.51225,0.51225,0.51195,0.51205,891999999.0
2009-02-18 10:35:00,0.51205,0.51205,0.51165,0.51205,644199999.0
2009-02-18 10:40:00,0.51205,0.51235,0.51195,0.5122,501600000.0
2009-02-18 10:45:00,0.5122,0.51275,0.5121,0.51265,823799996.0
2009-02-18 10:50:00,0.5127,0.5133,0.5118,0.512,957400000.0
2009-02-18 10:55:00,0.512,0.51225,0.5116,0.51195,742600000.0
2009-02-18 11:00:00,0.51205,0.5125,0.5118,0.5124,564800000.0
2009-02-18 11:05:00,0.5124,0.51275,0.5116,0.51165,738600000.0
2009-02-18 11:10:00,0.51165,0.51205,0.511,0.51135,862800000.0
2009-02-18 11:15:00,0.51135,0.5115,0.51045,0.5109,759600000.0
2009-02-18 11:20:00,0.511,0.5114,0.5109,0.5112,614200000.0
2009-02-18 11:25:00,0.5112,0.51125,0.51055,0.51075,665000000.0
2009-02-18 11:30:00,0.51075,0.51085,0.5097,0.5098,805600000.0
2009-02-18 11:35:00,0.50985,0.51085,0.50985,0.5102,663400000.0
2009-02-18 11:40:00,0.5102,0.5106,0.5098,0.50995,748600000.0
2009-02-18 11:45:00,0.50995,0.51005,0.509,0.50945,743400001.0
2009-02-18 11:50:00,0.50945,0.50995,0.50935,0.50945,946400000.0
2009-02-18 11:55:00,0.50945,0.50985,0.50875,0.5093,850000000.0
2009-02-18 12:00:00,0.50925,0.5099,0.50885,0.50915,1476400002.0
2009-02-18 12:05:00,0.5093,0.50945,0.50895,0.50905,755199999.0
2009-02-18 12:10:00,0.50905,0.5093,0.50895,0.5093,432000000.0
2009-02-18 12:15:00,0.5095,0.50965,0.50925,0.50955,636000000.0
2009-02-18 12:20:00,0.50955,0.5101,0.50925,0.51005,412800000.0
2009-02-18 12:25:00,0.51,0.51055,0.50995,0.5104,325400000.0
2009-02-18 12:30:00,0.5104,0.5105,0.50945,0.51,460000000.0
2009-02-18 12:35:00,0.51005,0.51015,0.50965,0.50995,777600000.0
2009-02-18 12:40:00,0.50995,0.51005,0.50975,0.5098,895200000.0
2009-02-18 12:45:00,0.5098,0.50985,0.5097,0.5098,297400000.0
2009-02-18 12:50:00,0.5098,0.51055,0.50965,0.51045,512000000.0
2009-02-18 12:55:00,0.5105,0.51055,0.51005,0.5103,291800000.0
2009-02-18 13:00:00,0.51035,0.51045,0.51015,0.51045,189800000.0
2009-02-18 13:05:00,0.51045,0.5105,0.5102,0.5105,238600000.0
2009-02-18 13:10:00,0.51055,0.5107,0.5105,0.5107,102400000.0
2009-02-18 13:15:00,0.5107,0.5107,0.51055,0.51055,470999999.0
2009-02-18 13:20:00,0.5105,0.51135,0.5099,0.51085,919400000.0
2009-02-18 13:25:00,0.5109,0.5123,0.51075,0.5119,457800000.0
2009-02-18 13:30:00,0.5119,0.51295,0.5118,0.51195,820600000.0
2009-02-18 13:35:00,0.51205,0.51215,0.5117,0.5117,382500000.0
2009-02-18 13:40:00,0.5117,0.51195,0.5113,0.5114,435400000.0
2009-02-18 13:45:00,0.5114,0.51155,0.51065,0.51125,622000000.0
2009-02-18 13:50:00,0.51125,0.5115,0.51065,0.51065,971799999.0
2009-02-18 13:55:00,0.51065,0.511,0.51055,0.51065,541800000.0
2009-02-18 14:00:00,0.51055,0.51085,0.51035,0.51055,457200000.0
2009-02-18 14:05:00,0.51065,0.51065,0.51025,0.5105,389800000.0
2009-02-18 14:10:00,0.5105,0.5106,0.51025,0.51045,574200000.0
2009-02-18 14:15:00,0.5105,0.51105,0.51025,0.51075,1002200000.0
2009-02-18 14:20:00,0.51075,0.5108,0.51025,0.51035,528000000.0
2009-02-18 14:25:00,0.51035,0.51105,0.51035,0.5109,250800000.0
2009-02-18 14:30:00,0.5109,0.5109,0.5094,0.5096,853000000.0
2009-02-18 14:35:00,0.5096,0.5098,0.5092,0.50945,458400000.0
2009-02-18 14:40:00,0.50955,0.5107,0.5094,0.5106,486400000.0
2009-02-18 14:45:00,0.5106,0.5106,0.50985,0.51005,326000000.0
2009-02-18 14:50:00,0.51005,0.5101,0.5092,0.5095,488400000.0
2009-02-18 14:55:00,0.5095,0.51085,0.5093,0.51035,553900000.0
2009-02-18 15:00:00,0.51035,0.51045,0.51,0.51027,50400000.0
2009-02-18 15:05:00,0.51038,0.51065,0.50995,0.51015,298599999.0
2009-02-18 15:10:00,0.51015,0.5104,0.50975,0.51005,166400000.0
2009-02-18 15:15:00,0.51025,0.51035,0.50965,0.50965,167800000.0
2009-02-18 15:20:00,0.5097,0.5104,0.50914,0.5104,177200000.0
2009-02-18 15:25:00,0.5104,0.5107,0.50975,0.51025,520400000.0
2009-02-18 15:30:00,0.51025,0.51065,0.51,0.51005,403000000.0
2009-02-18 15:35:00,0.51005,0.5116,0.51005,0.5113,457700000.0
2009-02-18 15:40:00,0.5113,0.51145,0.51125,0.51145,247600000.0
2009-02-18 15:45:00,0.51145,0.5119,0.511,0.511,440600000.0
2009-02-18 15:50:00,0.5111,0.51145,0.51075,0.5109,355400000.0
2009-02-18 15:55:00,0.51085,0.511,0.51055,0.51065,537200000.0
2009-02-18 16:00:00,0.5108,0.51215,0.51045,0.51135,856799999.0
2009-02-18 16:05:00,0.51135,0.5129,0.51135,0.51285,563600000.0
2009-02-18 16:10:00,0.51285,0.51295,0.51225,0.51265,638400000.0
2009-02-18 16:15:00,0.51245,0.51265,0.5114,0.5118,620399999.0
2009-02-18 16:20:00,0.5119,0.51225,0.51185,0.51195,518200000.0
2009-02-18 16:25:00,0.512,0.51225,0.5114,0.51175,453600000.0
2009-02-18 16:30:00,0.5117,0.5117,0.51075,0.51075,771800000.0
2009-02-18 16:35:00,0.51075,0.51145,0.5095,0.51,1082800001.0
2009-02-18 16:40:00,0.51,0.51045,0.50985,0.51045,1097400000.0
2009-02-18 16:45:00,0.51045,0.5112,0.5096,0.51025,1157620000.0
2009-02-18 16:50:00,0.51025,0.5108,0.50975,0.51045,982400000.0
2009-02-18 16:55:00,0.51035,0.51055,0.509,0.5093,580400000.0
2009-02-18 17:00:00,0.50925,0.50965,0.50885,0.509,499200000.0
2009-02-18 17:05:00,0.509,0.50945,0.50885,0.50885,303800000.0
2009-02-18 17:10:00,0.50885,0.5094,0.5083,0.5083,1038200000.0
2009-02-18 17:15:00,0.5083,0.50925,0.50805,0.50805,1659200001.0
2009-02-18 17:20:00,0.5081,0.50895,0.50805,0.50805,1478200002.0
2009-02-18 17:25:00,0.50805,0.5083,0.5076,0.508,814200001.0
2009-02-18 17:30:00,0.50805,0.50855,0.50795,0.5083,675400000.0
2009-02-18 17:35:00,0.5083,0.5084,0.50745,0.50755,863600002.0
2009-02-18 17:40:00,0.50755,0.508,0.50745,0.5078,648400001.0
2009-02-18 17:45:00,0.5078,0.50835,0.5076,0.50785,1124400000.0
2009-02-18 17:50:00,0.5079,0.50815,0.5076,0.50805,575400000.0
2009-02-18 17:55:00,0.50805,0.50855,0.50775,0.50835,822400000.0
2009-02-18 18:00:00,0.5084,0.50845,0.50745,0.50765,1244399998.0
2009-02-18 18:05:00,0.50765,0.5082,0.50755,0.50775,663600000.0
2009-02-18 18:10:00,0.50775,0.5078,0.50765,0.50775,234200000.0
2009-02-18 18:15:00,0.50775,0.5089,0.50765,0.50845,1153000000.0
2009-02-18 18:20:00,0.50845,0.5096,0.50835,0.50925,1187199995.0
2009-02-18 18:25:00,0.50925,0.5105,0.509,0.50995,1013600000.0
2009-02-18 18:30:00,0.50995,0.50995,0.5088,0.50975,550200000.0
2009-02-18 18:35:00,0.50975,0.5104,0.50965,0.50995,397400000.0
2009-02-18 18:40:00,0.5101,0.51015,0.50945,0.51005,417000000.0
2009-02-18 18:45:00,0.51005,0.51005,0.5094,0.5094,562400000.0
2009-02-18 18:50:00,0.50935,0.50975,0.5092,0.5095,138000000.0
2009-02-18 18:55:00,0.5094,0.51095,0.5094,0.5103,356800000.0
2009-02-18 19:00:00,0.51025,0.5103,0.5096,0.5103,148600000.0
2009-02-18 19:05:00,0.51025,0.5107,0.50992,0.5105,305800000.0
2009-02-18 19:10:00,0.5105,0.5113,0.51045,0.5113,143400000.0
2009-02-18 19:15:00,0.51125,0.51185,0.51125,0.51145,235800000.0
2009-02-18 19:20:00,0.51155,0.51215,0.5114,0.51175,155200000.0
2009-02-18 19:25:00,0.51175,0.5118,0.50945,0.5105,381600000.0
2009-02-18 19:30:00,0.51055,0.5112,0.50965,0.5101,231000000.0
2009-02-18 19:35:00,0.51025,0.5108,0.5097,0.51055,94200000.0
2009-02-18 19:40:00,0.51035,0.51035,0.50995,0.50995,53600000.0
2009-02-18 19:45:00,0.50985,0.5102,0.50985,0.51005,86800000.0
2009-02-18 19:50:00,0.50995,0.51,0.5096,0.5098,67200000.0
2009-02-18 19:55:00,0.50995,0.51085,0.50985,0.51045,184800000.0
2009-02-18 20:00:00,0.51045,0.51135,0.51038,0.51065,146200000.0
2009-02-18 20:05:00,0.51045,0.51058,0.51023,0.51045,96199999.0
2009-02-18 20:10:00,0.51029,0.51085,0.51005,0.51065,145200000.0
2009-02-18 20:15:00,0.51065,0.51065,0.5101,0.5101,82000000.0
2009-02-18 20:20:00,0.51025,0.51045,0.5099,0.51035,115800000.0
2009-02-18 20:25:00,0.51025,0.51025,0.51004,0.51025,237600000.0
2009-02-18 20:30:00,0.51015,0.51065,0.5099,0.51035,118200000.0
2009-02-18 20:35:00,0.51035,0.51035,0.50955,0.50955,80200000.0
2009-02-18 20:40:00,0.5096,0.50975,0.50915,0.50925,70800000.0
2009-02-18 20:45:00,0.50925,0.50965,0.5091,0.5091,150400000.0
2009-02-18 20:50:00,0.50915,0.50915,0.50885,0.5089,27400000.0
2009-02-18 20:55:00,0.50895,0.50935,0.5089,0.50925,52800000.0
2009-02-18 21:00:00,0.50925,0.51015,0.5085,0.509,369800000.0
2009-02-18 21:05:00,0.5091,0.5105,0.5091,0.51015,234400000.0
2009-02-18 21:10:00,0.51015,0.51095,0.50975,0.50985,317600000.0
2009-02-18 21:15:00,0.50985,0.51,0.50945,0.50995,172400000.0
2009-02-18 21:20:00,0.50995,0.51005,0.5096,0.50985,54400000.0
2009-02-18 21:25:00,0.50985,0.51035,0.50955,0.50995,108000000.0
2009-02-18 21:30:00,0.51015,0.5105,0.50955,0.5099,289200000.0
2009-02-18 21:35:00,0.50985,0.50985,0.50915,0.50915,38200000.0
2009-02-18 21:40:00,0.50925,0.50995,0.50915,0.50995,125800000.0
2009-02-18 21:45:00,0.50995,0.5102,0.50995,0.51,72600000.0
2009-02-18 21:50:00,0.50995,0.51055,0.5099,0.51035,66800000.0
2009-02-18 21:55:00,0.51035,0.5108,0.51005,0.51055,127000000.0
2009-02-18 22:00:00,0.51055,0.511,0.51015,0.51075,191400000.0
2009-02-18 22:05:00,0.51075,0.51125,0.51065,0.51075,217600000.0
2009-02-18 22:10:00,0.51065,0.5112,0.51055,0.5111,153200000.0
2009-02-18 22:15:00,0.51095,0.511,0.5108,0.51095,30200000.0
2009-02-18 22:20:00,0.511,0.511,0.51035,0.51065,50000000.0
2009-02-18 22:25:00,0.51044,0.51085,0.51025,0.51025,108600000.0
2009-02-18 22:30:00,0.51025,0.5105,0.51025,0.5105,46400000.0
2009-02-18 22:35:00,0.51065,0.5108,0.5104,0.51045,45000000.0
2009-02-18 22:40:00,0.51065,0.51095,0.51065,0.51065,112200000.0
2009-02-18 22:45:00,0.51065,0.51085,0.51065,0.51065,85200000.0
2009-02-18 22:50:00,0.51065,0.51065,0.51045,0.51065,152800000.0
2009-02-18 22:55:00,0.51065,0.51135,0.51045,0.5109,178800000.0
2009-02-18 23:00:00,0.51085,0.51105,0.51075,0.51095,106000000.0
2009-02-18 23:05:00,0.51095,0.51105,0.51085,0.51095,139600000.0
2009-02-18 23:10:00,0.51095,0.51095,0.50945,0.50945,173000000.0
2009-02-18 23:15:00,0.50935,0.50985,0.50935,0.50965,150000000.0
2009-02-18 23:20:00,0.50965,0.50975,0.5093,0.50955,195400000.0
2009-02-18 23:25:00,0.50916,0.50975,0.50901,0.50955,306800000.0
2009-02-18 23:30:00,0.50955,0.5099,0.50955,0.50979,123600000.0
2009-02-18 23:35:00,0.50985,0.50987,0.50917,0.50961,104200000.0
2009-02-18 23:40:00,0.5098,0.5099,0.5089,0.50895,188000000.0
2009-02-18 23:45:00,0.50895,0.50915,0.50875,0.50885,192200000.0
2009-02-18 23:50:00,0.5089,0.5097,0.50865,0.50905,233200000.0
2009-02-18 23:55:00,0.5097,0.51,0.5086,0.5087,234000000.0
2009-02-19 00:00:00,0.5087,0.50895,0.5086,0.50885,58800000.0
2009-02-19 00:05:00,0.5088,0.5093,0.5088,0.5093,208400002.0
2009-02-19 00:10:00,0.5093,0.51,0.50915,0.50985,251200001.0
2009-02-19 00:15:00,0.5098,0.5104,0.50963,0.51,275800000.0
2009-02-19 00:20:00,0.51,0.51,0.50953,0.5099,175200000.0
2009-02-19 00:25:00,0.5099,0.5099,0.50945,0.50945,80600000.0
2009-02-19 00:30:00,0.50955,0.51,0.50945,0.51,49000000.0
2009-02-19 00:35:00,0.5104,0.51075,0.51,0.51045,552000008.0
2009-02-19 00:40:00,0.51035,0.51055,0.50995,0.51015,154200000.0
2009-02-19 00:45:00,0.51015,0.51065,0.51015,0.51065,841400004.0
2009-02-19 00:50:00,0.51065,0.51085,0.51065,0.5107,142800001.0
2009-02-19 00:55:00,0.5107,0.5108,0.51035,0.51045,292200004.0
2009-02-19 01:00:00,0.5105,0.5105,0.51025,0.5103,77000000.0
2009-02-19 01:05:00,0.5103,0.51036,0.50998,0.51024,491000001.0
2009-02-19 01:10:00,0.51035,0.51036,0.50979,0.51018,350400002.0
2009-02-19 01:15:00,0.51002,0.51055,0.50975,0.51055,151400001.0
2009-02-19 01:20:00,0.5106,0.5108,0.51029,0.51042,476600004.0
2009-02-19 01:25:00,0.51055,0.51055,0.5103,0.5103,200200000.0
2009-02-19 01:30:00,0.5103,0.5103,0.5093,0.5099,119400001.0
2009-02-19 01:35:00,0.51,0.5102,0.50938,0.51,248200000.0
2009-02-19 01:40:00,0.50967,0.51045,0.50967,0.5104,193000000.0
2009-02-19 01:45:00,0.5104,0.51065,0.5104,0.51049,188800000.0
2009-02-19 01:50:00,0.5105,0.5109,0.5105,0.5106,137400000.0
2009-02-19 01:55:00,0.5106,0.511,0.5106,0.5108,397600000.0
2009-02-19 02:00:00,0.5108,0.5109,0.50995,0.51005,322600003.0
2009-02-19 02:05:00,0.51005,0.5109,0.51005,0.51075,302000000.0
2009-02-19 02:10:00,0.5107,0.5111,0.5103,0.511,340600000.0
2009-02-19 02:15:00,0.511,0.5116,0.5109,0.5111,199800000.0
2009-02-19 02:20:00,0.5111,0.5115,0.511,0.5114,195800000.0
2009-02-19 02:25:00,0.5113,0.51155,0.5107,0.5113,163400000.0
2009-02-19 02:30:00,0.5114,0.5115,0.5113,0.5114,56000000.0
2009-02-19 02:35:00,0.5113,0.5116,0.5111,0.5113,135400000.0
2009-02-19 02:40:00,0.5113,0.5121,0.5112,0.51185,395800001.0
2009-02-19 02:45:00,0.5119,0.51205,0.5114,0.51185,942199991.0
2009-02-19 02:50:00,0.51205,0.51245,0.511,0.5114,1106399996.0
2009-02-19 02:55:00,0.5115,0.51195,0.511,0.51165,1167399994.0
2009-02-19 03:00:00,0.51165,0.5117,0.5109,0.51165,670800001.0
2009-02-19 03:05:00,0.51165,0.51165,0.51125,0.5115,291399999.0
2009-02-19 03:10:00,0.5116,0.5116,0.5112,0.5112,170500001.0
2009-02-19 03:15:00,0.5108,0.5114,0.51047,0.5113,298000000.0
2009-02-19 03:20:00,0.5115,0.5115,0.5112,0.5113,163800000.0
2009-02-19 03:25:00,0.5113,0.512,0.5112,0.5113,437599999.0
2009-02-19 03:30:00,0.5113,0.51155,0.51125,0.51135,215000000.0
2009-02-19 03:35:00,0.51135,0.5114,0.5107,0.511,415400000.0
2009-02-19 03:40:00,0.51095,0.511,0.5103,0.5105,505000000.0
2009-02-19 03:45:00,0.51045,0.5107,0.5104,0.5105,241800001.0
2009-02-19 03:50:00,0.5105,0.5105,0.50995,0.51025,278600000.0
2009-02-19 03:55:00,0.5103,0.5107,0.51025,0.51055,116600000.0
2009-02-19 04:00:00,0.51055,0.51115,0.51011,0.5111,126400000.0
2009-02-19 04:05:00,0.511,0.51135,0.5107,0.51075,97600000.0
2009-02-19 04:10:00,0.5108,0.511,0.51075,0.5109,167200001.0
2009-02-19 04:15:00,0.5109,0.5109,0.5104,0.51085,267400000.0
2009-02-19 04:20:00,0.5108,0.5116,0.5108,0.51125,97200000.0
2009-02-19 04:25:00,0.51135,0.51165,0.5111,0.5112,402600002.0
2009-02-19 04:30:00,0.5113,0.5115,0.51105,0.5115,69600000.0
2009-02-19 04:35:00,0.51175,0.51185,0.5115,0.51155,77800000.0
2009-02-19 04:40:00,0.5116,0.5119,0.5116,0.51165,100200000.0
2009-02-19 04:45:00,0.51155,0.51157,0.51102,0.51145,135400000.0
2009-02-19 04:50:00,0.5115,0.5115,0.51095,0.51115,220800000.0
2009-02-19 04:55:00,0.51115,0.5113,0.51075,0.51125,361800000.0
2009-02-19 05:00:00,0.5113,0.5114,0.51055,0.51119,222400000.0
2009-02-19 05:05:00,0.5114,0.5114,0.51058,0.5112,334800001.0
2009-02-19 05:10:00,0.51115,0.5117,0.511,0.51155,183200000.0
2009-02-19 05:15:00,0.5116,0.5122,0.51145,0.5121,257800000.0
2009-02-19 05:20:00,0.5121,0.5123,0.5115,0.5119,215400000.0
2009-02-19 05:25:00,0.5119,0.5119,0.51165,0.5118,232200000.0
2009-02-19 05:30:00,0.51185,0.5119,0.5115,0.51155,259400000.0
2009-02-19 05:35:00,0.51155,0.5116,0.51125,0.5116,89000000.0
2009-02-19 05:40:00,0.5116,0.51205,0.51155,0.51205,113800000.0
2009-02-19 05:45:00,0.5122,0.51235,0.5117,0.5118,188600000.0
2009-02-19 05:50:00,0.5118,0.512,0.5118,0.51195,146199999.0
2009-02-19 05:55:00,0.51195,0.51195,0.5114,0.5117,110800000.0
2009-02-19 06:00:00,0.51165,0.5118,0.51144,0.5116,131199999.0
2009-02-19 06:05:00,0.5116,0.51165,0.51109,0.5116,45400000.0
2009-02-19 06:10:00,0.5116,0.5123,0.5116,0.51225,291000000.0
2009-02-19 06:15:00,0.51225,0.51315,0.5122,0.51265,459599999.0
2009-02-19 06:20:00,0.5127,0.51345,0.5127,0.513,447400000.0
2009-02-19 06:25:00,0.513,0.5133,0.51173,0.51193,812400005.0
2009-02-19 06:30:00,0.51245,0.51245,0.5121,0.5124,554800001.0
2009-02-19 06:35:00,0.51235,0.51235,0.51125,0.51145,636600000.0
2009-02-19 06:40:00,0.51145,0.51175,0.51095,0.51105,617000000.0
2009-02-19 06:45:00,0.51095,0.511,0.5106,0.5109,361200000.0
2009-02-19 06:50:00,0.5109,0.51205,0.5108,0.51205,396600000.0
2009-02-19 06:55:00,0.51205,0.5123,0.5118,0.5118,271600000.0
2009-02-19 07:00:00,0.51175,0.5119,0.5115,0.51155,176200000.0
2009-02-19 07:05:00,0.51155,0.5118,0.51146,0.51165,91800000.0
2009-02-19 07:10:00,0.5115,0.5117,0.51111,0.51114,170400000.0
2009-02-19 07:15:00,0.51145,0.51145,0.5108,0.51135,123400001.0
2009-02-19 07:20:00,0.5114,0.5115,0.51135,0.51135,69600000.0
2009-02-19 07:25:00,0.51135,0.5117,0.511,0.5115,113600000.0
2009-02-19 07:30:00,0.51149,0.5116,0.51115,0.51123,133400000.0
2009-02-19 07:35:00,0.51145,0.5115,0.51111,0.51114,116000000.0
2009-02-19 07:40:00,0.51165,0.5117,0.51123,0.51145,95000000.0
2009-02-19 07:45:00,0.51145,0.5116,0.5112,0.51145,80200000.0
2009-02-19 07:50:00,0.51145,0.51155,0.51135,0.5115,72800000.0
2009-02-19 07:55:00,0.5116,0.51175,0.5115,0.5115,178800000.0
2009-02-19 08:00:00,0.5115,0.5115,0.51106,0.51125,287000000.0
2009-02-19 08:05:00,0.5114,0.5114,0.51035,0.51065,130000000.0
2009-02-19 08:10:00,0.51055,0.5116,0.51055,0.5116,181800000.0
2009-02-19 08:15:00,0.51155,0.51175,0.5108,0.51115,350600000.0
2009-02-19 08:20:00,0.51115,0.51125,0.51061,0.51088,193600000.0
2009-02-19 08:25:00,0.5112,0.5118,0.51072,0.5113,381200000.0
2009-02-19 08:30:00,0.51125,0.5116,0.51125,0.5116,50800000.0
2009-02-19 08:35:00,0.51106,0.51225,0.51103,0.51195,331000000.0
2009-02-19 08:40:00,0.512,0.51205,0.5115,0.51165,167800000.0
2009-02-19 08:45:00,0.5117,0.5122,0.51159,0.51171,227200000.0
2009-02-19 08:50:00,0.51177,0.5124,0.51148,0.51195,195800000.0
2009-02-19 08:55:00,0.51195,0.51205,0.5114,0.5114,214000000.0
2009-02-19 09:00:00,0.51145,0.5119,0.51115,0.5119,158999999.0
2009-02-19 09:05:00,0.5118,0.51245,0.5117,0.51225,636599998.0
2009-02-19 09:10:00,0.51225,0.51225,0.51105,0.51125,1015800005.0
2009-02-19 09:15:00,0.51125,0.51155,0.51085,0.511,980499996.0
2009-02-19 09:20:00,0.51115,0.51115,0.511,0.511,216000000.0
2009-02-19 09:25:00,0.511,0.5115,0.51025,0.5109,569399998.0
2009-02-19 09:30:00,0.51085,0.51215,0.5108,0.51155,297800000.0
2009-02-19 09:35:00,0.51155,0.51205,0.5111,0.5115,336400000.0
2009-02-19 09:40:00,0.5115,0.51255,0.5114,0.5125,852600000.0
2009-02-19 09:45:00,0.51255,0.51265,0.5118,0.51215,378800000.0
2009-02-19 09:50:00,0.51205,0.5124,0.5117,0.51195,306000000.0
2009-02-19 09:55:00,0.51195,0.5125,0.5118,0.5125,299000000.0
2009-02-19 10:00:00,0.5125,0.51365,0.5125,0.51325,630600000.0
2009-02-19 10:05:00,0.51325,0.5135,0.5128,0.5131,218000000.0
2009-02-19 10:10:00,0.513,0.51325,0.5128,0.5131,242400000.0
2009-02-19 10:15:00,0.51305,0.5131,0.51275,0.51305,222000000.0
2009-02-19 10:20:00,0.51305,0.5134,0.51285,0.51315,295800000.0
2009-02-19 10:25:00,0.51295,0.514,0.51275,0.5139,458600000.0
2009-02-19 10:30:00,0.5139,0.51465,0.51325,0.51395,515200000.0
2009-02-19 10:35:00,0.51395,0.51405,0.51325,0.5135,787200000.0
2009-02-19 10:40:00,0.5134,0.51345,0.5129,0.51315,494800000.0
2009-02-19 10:45:00,0.51325,0.51395,0.51325,0.51365,578600000.0
2009-02-19 10:50:00,0.51365,0.51445,0.51355,0.51435,827600000.0
2009-02-19 10:55:00,0.51435,0.51445,0.5137,0.51405,406400000.0
2009-02-19 11:00:00,0.51405,0.51405,0.5137,0.51405,259600000.0
2009-02-19 11:05:00,0.5143,0.51465,0.51415,0.5144,530600000.0
2009-02-19 11:10:00,0.51435,0.51445,0.5137,0.51375,479400000.0
2009-02-19 11:15:00,0.51375,0.51445,0.51375,0.51425,410400000.0
2009-02-19 11:20:00,0.51425,0.51455,0.514,0.5141,600200000.0
2009-02-19 11:25:00,0.51405,0.515,0.5139,0.515,383000000.0
2009-02-19 11:30:00,0.5151,0.5158,0.5148,0.51495,700800000.0
2009-02-19 11:35:00,0.51495,0.51505,0.51445,0.5146,648000000.0
2009-02-19 11:40:00,0.5146,0.5152,0.51445,0.51475,811400000.0
2009-02-19 11:45:00,0.51475,0.51495,0.5145,0.5147,542200000.0
2009-02-19 11:50:00,0.5147,0.5153,0.5147,0.51525,724600001.0
2009-02-19 11:55:00,0.51525,0.51555,0.5148,0.51485,614600000.0
2009-02-19 12:00:00,0.51475,0.5153,0.51455,0.5149,535500000.0
2009-02-19 12:05:00,0.5149,0.515,0.51455,0.51475,590200000.0
2009-02-19 12:10:00,0.5148,0.51535,0.5148,0.51515,723600000.0
2009-02-19 12:15:00,0.51515,0.51575,0.51505,0.51575,442200000.0
2009-02-19 12:20:00,0.5158,0.5164,0.51545,0.51585,491800001.0
2009-02-19 12:25:00,0.51585,0.5164,0.51565,0.51575,951800000.0
2009-02-19 12:30:00,0.51575,0.51585,0.51565,0.51565,379100000.0
2009-02-19 12:35:00,0.51565,0.5162,0.5155,0.5158,776400001.0
2009-02-19 12:40:00,0.51585,0.51675,0.51565,0.51575,854600000.0
2009-02-19 12:45:00,0.5157,0.51595,0.51513,0.51545,408200000.0
2009-02-19 12:50:00,0.51575,0.51575,0.51445,0.51485,715000000.0
2009-02-19 12:55:00,0.515,0.516,0.5147,0.51575,685400000.0
2009-02-19 13:00:00,0.51575,0.51605,0.5153,0.51555,595199999.0
2009-02-19 13:05:00,0.5156,0.51595,0.5155,0.51555,941600000.0
2009-02-19 13:10:00,0.5156,0.51595,0.51555,0.51575,688000000.0
2009-02-19 13:15:00,0.51575,0.5158,0.5156,0.5156,217200000.0
2009-02-19 13:20:00,0.51565,0.5158,0.5155,0.51555,513000000.0
2009-02-19 13:25:00,0.51555,0.5161,0.51545,0.5157,609800000.0
2009-02-19 13:30:00,0.5157,0.5157,0.51545,0.5155,883000000.0
2009-02-19 13:35:00,0.5155,0.51565,0.5154,0.51555,651000000.0
2009-02-19 13:40:00,0.51555,0.51575,0.51545,0.51555,224200000.0
2009-02-19 13:45:00,0.51555,0.51555,0.51512,0.51545,237400000.0
2009-02-19 13:50:00,0.51545,0.5157,0.51545,0.5157,310800000.0
2009-02-19 13:55:00,0.5157,0.5157,0.51545,0.5156,166400000.0
2009-02-19 14:00:00,0.5156,0.5156,0.51515,0.5155,149291959.0
2009-02-19 14:05:00,0.5155,0.5156,0.51525,0.51535,525400001.0
2009-02-19 14:10:00,0.51545,0.51555,0.51535,0.51535,300000000.0
2009-02-19 14:15:00,0.51535,0.5154,0.51493,0.51525,411200000.0
2009-02-19 14:20:00,0.51535,0.51565,0.51525,0.51555,412200000.0
2009-02-19 14:25:00,0.5156,0.5158,0.5155,0.51555,315200000.0
2009-02-19 14:30:00,0.51555,0.51605,0.5153,0.5155,630000000.0
2009-02-19 14:35:00,0.51545,0.5157,0.5154,0.51565,474200000.0
2009-02-19 14:40:00,0.51575,0.516,0.5155,0.5156,337400000.0
2009-02-19 14:45:00,0.51565,0.51585,0.5156,0.5158,564200000.0
2009-02-19 14:50:00,0.5158,0.5158,0.51555,0.51565,900800000.0
2009-02-19 14:55:00,0.51555,0.51605,0.51555,0.51595,665400000.0
2009-02-19 15:00:00,0.51595,0.5164,0.51595,0.51615,432200000.0
2009-02-19 15:05:00,0.51625,0.51625,0.51535,0.5155,735400000.0
2009-02-19 15:10:00,0.51555,0.51555,0.51495,0.5151,345400000.0
2009-02-19 15:15:00,0.51505,0.5154,0.51505,0.5153,279100000.0
2009-02-19 15:20:00,0.51525,0.51565,0.51515,0.5152,622000000.0
2009-02-19 15:25:00,0.5152,0.51555,0.5151,0.51555,273400000.0
2009-02-19 15:30:00,0.51555,0.51555,0.51495,0.515,373600000.0
2009-02-19 15:35:00,0.515,0.51545,0.51495,0.51535,362200000.0
2009-02-19 15:40:00,0.51535,0.51585,0.5153,0.51565,747800000.0
2009-02-19 15:45:00,0.5156,0.516,0.51535,0.51585,889200000.0
2009-02-19 15:50:00,0.51585,0.51625,0.51545,0.51605,1176800001.0
2009-02-19 15:55:00,0.51615,0.51755,0.51605,0.51685,1480400000.0
2009-02-19 16:00:00,0.51685,0.51815,0.51675,0.51785,765800000.0
2009-02-19 16:05:00,0.51785,0.51805,0.5173,0.51755,683800000.0
2009-02-19 16:10:00,0.51775,0.5181,0.5174,0.51805,337400000.0
2009-02-19 16:15:00,0.51805,0.51825,0.51745,0.5178,408800000.0
2009-02-19 16:20:00,0.5178,0.51895,0.5177,0.51785,761600000.0
2009-02-19 16:25:00,0.51785,0.5181,0.5175,0.51765,743500000.0
2009-02-19 16:30:00,0.5177,0.51775,0.5166,0.5167,739700000.0
2009-02-19 16:35:00,0.5169,0.51755,0.5168,0.5168,503200000.0
2009-02-19 16:40:00,0.51695,0.5171,0.51665,0.51685,869000000.0
2009-02-19 16:45:00,0.5168,0.5171,0.5168,0.51685,727400000.0
2009-02-19 16:50:00,0.51685,0.51725,0.5162,0.517,665400000.0
2009-02-19 16:55:00,0.51705,0.51745,0.5165,0.517,543600000.0
2009-02-19 17:00:00,0.51715,0.51715,0.5155,0.5155,652700000.0
2009-02-19 17:05:00,0.51555,0.51625,0.515,0.5151,848600000.0
2009-02-19 17:10:00,0.51505,0.51525,0.51465,0.51495,733000000.0
2009-02-19 17:15:00,0.51495,0.51495,0.51375,0.5138,864000000.0
2009-02-19 17:20:00,0.5138,0.5143,0.51325,0.514,897800000.0
2009-02-19 17:25:00,0.5139,0.51425,0.513,0.51365,772799998.0
2009-02-19 17:30:00,0.5136,0.5141,0.5132,0.5132,484600000.0
2009-02-19 17:35:00,0.51345,0.5136,0.5124,0.51285,741000000.0
2009-02-19 17:40:00,0.51275,0.51345,0.51275,0.5133,310000000.0
2009-02-19 17:45:00,0.5133,0.51375,0.5133,0.51345,221400000.0
2009-02-19 17:50:00,0.51345,0.5142,0.513,0.51335,734200000.0
2009-02-19 17:55:00,0.51335,0.51375,0.51295,0.51365,620600000.0
2009-02-19 18:00:00,0.51375,0.51435,0.51345,0.51415,421600000.0
2009-02-19 18:05:00,0.5142,0.5155,0.5142,0.5149,417400000.0
2009-02-19 18:10:00,0.51495,0.5157,0.5149,0.51525,382800000.0
2009-02-19 18:15:00,0.51525,0.5153,0.5147,0.515,407000000.0
2009-02-19 18:20:00,0.51485,0.51555,0.5142,0.5145,847200000.0
2009-02-19 18:25:00,0.51445,0.5149,0.51395,0.5143,980400000.0
2009-02-19 18:30:00,0.5143,0.51435,0.51345,0.5138,672400000.0
2009-02-19 18:35:00,0.5138,0.5139,0.5135,0.5137,587600000.0
2009-02-19 18:40:00,0.51375,0.5138,0.5129,0.513,479400000.0
2009-02-19 18:45:00,0.513,0.5132,0.5127,0.5129,437800000.0
2009-02-19 18:50:00,0.5129,0.51355,0.5127,0.51315,579000000.0
2009-02-19 18:55:00,0.51315,0.51325,0.5116,0.5117,549800000.0
2009-02-19 19:00:00,0.51175,0.5125,0.5114,0.5115,226300000.0
2009-02-19 19:05:00,0.51175,0.513,0.5115,0.51255,161800000.0
2009-02-19 19:10:00,0.51255,0.513,0.51165,0.51165,98200000.0
2009-02-19 19:15:00,0.51165,0.51255,0.5115,0.51225,353400000.0
2009-02-19 19:20:00,0.51225,0.51265,0.51165,0.512,589400000.0
2009-02-19 19:25:00,0.512,0.5124,0.5112,0.51155,276620000.0
2009-02-19 19:30:00,0.5115,0.5117,0.5106,0.5113,340000000.0
2009-02-19 19:35:00,0.51145,0.512,0.51115,0.5119,232400000.0
2009-02-19 19:40:00,0.5119,0.5128,0.5119,0.51195,213600000.0
2009-02-19 19:45:00,0.51195,0.51205,0.5117,0.5118,139200000.0
2009-02-19 19:50:00,0.5118,0.5121,0.5116,0.51205,127400000.0
2009-02-19 19:55:00,0.51215,0.5124,0.51191,0.51205,244000000.0
2009-02-19 20:00:00,0.5121,0.5121,0.5111,0.5113,118800000.0
2009-02-19 20:05:00,0.51135,0.51305,0.5113,0.5127,218800000.0
2009-02-19 20:10:00,0.5127,0.51395,0.5126,0.51335,327000000.0
2009-02-19 20:15:00,0.51335,0.51545,0.51315,0.51485,347000000.0
2009-02-19 20:20:00,0.5148,0.5149,0.5137,0.5138,73200000.0
2009-02-19 20:25:00,0.5139,0.5141,0.5138,0.51395,91000000.0
2009-02-19 20:30:00,0.514,0.5141,0.51362,0.51362,106400000.0
2009-02-19 20:35:00,0.5137,0.514,0.51363,0.51395,36000000.0
2009-02-19 20:40:00,0.51385,0.5144,0.51385,0.51405,56400000.0
2009-02-19 20:45:00,0.5141,0.5141,0.5138,0.5138,44000000.0
2009-02-19 20:50:00,0.51359,0.51422,0.51346,0.51385,59400000.0
2009-02-19 20:55:00,0.51395,0.51395,0.513,0.51305,114000000.0
2009-02-19 21:00:00,0.51305,0.51355,0.513,0.5133,168840000.0
2009-02-19 21:05:00,0.51345,0.5137,0.51315,0.5134,195400000.0
2009-02-19 21:10:00,0.5134,0.5138,0.5132,0.5133,173600000.0
2009-02-19 21:15:00,0.5133,0.51365,0.5129,0.51295,143600000.0
2009-02-19 21:20:00,0.51295,0.5132,0.51125,0.5116,398200000.0
2009-02-19 21:25:00,0.5118,0.51295,0.5111,0.51285,222200000.0
2009-02-19 21:30:00,0.51285,0.5131,0.5125,0.5127,169400000.0
2009-02-19 21:35:00,0.5127,0.513,0.5122,0.5125,92600000.0
2009-02-19 21:40:00,0.51254,0.51315,0.5124,0.51255,118800000.0
2009-02-19 21:45:00,0.51245,0.51245,0.5117,0.5118,153800000.0
2009-02-19 21:50:00,0.5118,0.5124,0.5116,0.51165,196600000.0
2009-02-19 21:55:00,0.51165,0.51245,0.51165,0.51205,169200000.0
2009-02-19 22:00:00,0.51205,0.51305,0.51177,0.51275,254600000.0
2009-02-19 22:05:00,0.513,0.513,0.5104,0.5106,242000000.0
2009-02-19 22:10:00,0.5104,0.51115,0.51035,0.51115,143600000.0
2009-02-19 22:15:00,0.51115,0.51145,0.5101,0.5106,160800000.0
2009-02-19 22:20:00,0.5106,0.5116,0.51015,0.5111,169200000.0
2009-02-19 22:25:00,0.51115,0.51215,0.511,0.5117,167600000.0
2009-02-19 22:30:00,0.5119,0.51205,0.51075,0.51075,131200000.0
2009-02-19 22:35:00,0.5106,0.5109,0.51015,0.5104,247800000.0
2009-02-19 22:40:00,0.5103,0.51065,0.51008,0.51065,89200000.0
2009-02-19 22:45:00,0.51065,0.51175,0.5106,0.51105,197600000.0
2009-02-19 22:50:00,0.51115,0.51165,0.511,0.51115,173000000.0
2009-02-19 22:55:00,0.51115,0.51115,0.51005,0.5102,259600000.0
2009-02-19 23:00:00,0.5102,0.5113,0.51015,0.51035,222800000.0
2009-02-19 23:05:00,0.51035,0.51035,0.51,0.51,127000000.0
2009-02-19 23:10:00,0.51,0.5104,0.5096,0.51025,245800000.0
2009-02-19 23:15:00,0.5104,0.5107,0.51,0.51005,199600000.0
2009-02-19 23:20:00,0.51005,0.51025,0.50925,0.51005,262200000.0
2009-02-19 23:25:00,0.51005,0.51125,0.51005,0.5108,264800000.0
2009-02-19 23:30:00,0.51095,0.5111,0.5102,0.51035,189000000.0
2009-02-19 23:35:00,0.51035,0.5108,0.51035,0.51075,122800000.0
2009-02-19 23:40:00,0.51075,0.5108,0.50973,0.51035,77000000.0
2009-02-19 23:45:00,0.51035,0.51035,0.50905,0.50925,291100000.0
2009-02-19 23:50:00,0.50925,0.50955,0.5092,0.50945,197600000.0
2009-02-19 23:55:00,0.50945,0.5097,0.5081,0.5084,195600000.0
2009-02-20 00:00:00,0.5084,0.50875,0.50825,0.50845,120200000.0
2009-02-20 00:05:00,0.50845,0.50915,0.50834,0.50905,132200000.0
2009-02-20 00:10:00,0.50905,0.5092,0.50865,0.5088,68400000.0
2009-02-20 00:15:00,0.5088,0.50885,0.50835,0.5084,72800000.0
2009-02-20 00:20:00,0.5084,0.5088,0.5083,0.5087,73400000.0
2009-02-20 00:25:00,0.5089,0.5089,0.5087,0.50875,106600000.0
2009-02-20 00:30:00,0.50875,0.50965,0.50875,0.50925,98000000.0
2009-02-20 00:35:00,0.5092,0.50945,0.50905,0.5091,111600000.0
2009-02-20 00:40:00,0.50882,0.50935,0.50864,0.5087,389400000.0
2009-02-20 00:45:00,0.5087,0.5094,0.5084,0.5093,507400000.0
2009-02-20 00:50:00,0.50925,0.5099,0.50845,0.5085,344400000.0
2009-02-20 00:55:00,0.50845,0.5086,0.5083,0.50855,128800000.0
2009-02-20 01:00:00,0.50855,0.50925,0.50845,0.5091,291200000.0
2009-02-20 01:05:00,0.50925,0.51045,0.50925,0.51025,592399999.0
2009-02-20 01:10:00,0.5103,0.5103,0.5091,0.5094,372600000.0
2009-02-20 01:15:00,0.50925,0.50975,0.5092,0.5097,254000000.0
2009-02-20 01:20:00,0.5097,0.5097,0.509,0.5092,144400000.0
2009-02-20 01:25:00,0.5091,0.5092,0.50885,0.5092,58800000.0
2009-02-20 01:30:00,0.5092,0.5095,0.5092,0.50925,57000000.0
2009-02-20 01:35:00,0.50925,0.50935,0.5089,0.5091,49200000.0
2009-02-20 01:40:00,0.5089,0.50945,0.5089,0.509,76400000.0
2009-02-20 01:45:00,0.50895,0.50905,0.5089,0.509,56000000.0
2009-02-20 01:50:00,0.509,0.50905,0.50836,0.50895,322800002.0
2009-02-20 01:55:00,0.5089,0.50895,0.50865,0.50875,710200005.0
2009-02-20 02:00:00,0.50875,0.50915,0.50865,0.5091,340000002.0
2009-02-20 02:05:00,0.50905,0.50935,0.50885,0.5093,390000002.0
2009-02-20 02:10:00,0.5093,0.5096,0.50879,0.50945,243200001.0
2009-02-20 02:15:00,0.50945,0.50945,0.50849,0.50885,381000001.0
2009-02-20 02:20:00,0.50885,0.5091,0.50885,0.5089,302000000.0
2009-02-20 02:25:00,0.50905,0.5091,0.50848,0.5091,249600000.0
2009-02-20 02:30:00,0.5091,0.50925,0.5091,0.5091,96200000.0
2009-02-20 02:35:00,0.50881,0.5092,0.5086,0.5088,489400001.0
2009-02-20 02:40:00,0.5088,0.5088,0.5081,0.5082,429000002.0
2009-02-20 02:45:00,0.5082,0.50845,0.508,0.5082,409400003.0
2009-02-20 02:50:00,0.50825,0.50825,0.5079,0.5081,385600003.0
2009-02-20 02:55:00,0.50825,0.5088,0.5081,0.5083,457000001.0
2009-02-20 03:00:00,0.50815,0.50835,0.5079,0.50835,142600000.0
2009-02-20 03:05:00,0.50835,0.5084,0.50825,0.5083,233200000.0
2009-02-20 03:10:00,0.5083,0.5084,0.50792,0.5081,150400000.0
2009-02-20 03:15:00,0.5081,0.5083,0.5076,0.5076,448200000.0
2009-02-20 03:20:00,0.5076,0.50825,0.50755,0.50805,509399998.0
2009-02-20 03:25:00,0.50805,0.50815,0.5077,0.50815,368400001.0
2009-02-20 03:30:00,0.50815,0.50815,0.5077,0.50815,355000000.0
2009-02-20 03:35:00,0.50815,0.50815,0.5076,0.5076,139600000.0
2009-02-20 03:40:00,0.5076,0.5076,0.50665,0.5067,452400001.0
2009-02-20 03:45:00,0.5068,0.5073,0.5068,0.5071,221400000.0
2009-02-20 03:50:00,0.5071,0.50715,0.5071,0.50715,146200000.0
2009-02-20 03:55:00,0.50715,0.50715,0.5059,0.5061,912000004.0
2009-02-20 04:00:00,0.5061,0.50645,0.50605,0.50615,409399999.0
2009-02-20 04:05:00,0.50615,0.5066,0.50583,0.5065,373200001.0
2009-02-20 04:10:00,0.5067,0.50675,0.5063,0.5066,382200001.0
2009-02-20 04:15:00,0.5066,0.5066,0.5063,0.5063,137200000.0
2009-02-20 04:20:00,0.50635,0.50655,0.506,0.5061,428900002.0
2009-02-20 04:25:00,0.50605,0.50625,0.5058,0.50595,540200001.0
2009-02-20 04:30:00,0.50595,0.50615,0.50585,0.50615,743200000.0
2009-02-20 04:35:00,0.50615,0.50625,0.50555,0.50565,910200001.0
2009-02-20 04:40:00,0.50565,0.506,0.50485,0.50485,943600000.0
2009-02-20 04:45:00,0.505,0.50525,0.50395,0.50505,1386800002.0
2009-02-20 04:50:00,0.50505,0.5058,0.5049,0.50555,660199999.0
2009-02-20 04:55:00,0.5056,0.5056,0.505,0.50545,369200001.0
2009-02-20 05:00:00,0.50545,0.50595,0.50465,0.50585,1284999997.0
2009-02-20 05:05:00,0.50585,0.50585,0.50486,0.50523,409200000.0
2009-02-20 05:10:00,0.5055,0.5058,0.5054,0.5057,210199998.0
2009-02-20 05:15:00,0.50565,0.50565,0.5052,0.5052,332600000.0
2009-02-20 05:20:00,0.50525,0.5054,0.50435,0.50455,1092000001.0
2009-02-20 05:25:00,0.5047,0.50485,0.50425,0.5047,355199998.0
2009-02-20 05:30:00,0.50475,0.50495,0.5042,0.50435,940800002.0
2009-02-20 05:35:00,0.5043,0.50435,0.50325,0.5038,462051002.0
2009-02-20 05:40:00,0.5038,0.50425,0.5036,0.50395,526051000.0
2009-02-20 05:45:00,0.504,0.5041,0.5039,0.50405,300100002.0
2009-02-20 05:50:00,0.50395,0.50395,0.5031,0.50345,823400008.0
2009-02-20 05:55:00,0.50355,0.5037,0.50315,0.5037,724599998.0
2009-02-20 06:00:00,0.5037,0.50385,0.50305,0.50365,454000003.0
2009-02-20 06:05:00,0.50365,0.50375,0.5032,0.5032,1046400007.0
2009-02-20 06:10:00,0.5032,0.5044,0.5032,0.5044,929999999.0
2009-02-20 06:15:00,0.50445,0.50445,0.5035,0.50405,1478650002.0
2009-02-20 06:20:00,0.504,0.50415,0.5037,0.5039,459800001.0
2009-02-20 06:25:00,0.504,0.50405,0.504,0.50405,192800000.0
2009-02-20 06:30:00,0.50356,0.5043,0.50356,0.5043,506551000.0
2009-02-20 06:35:00,0.5043,0.5043,0.50311,0.5036,533800002.0
2009-02-20 06:40:00,0.50355,0.5037,0.50295,0.50335,556400001.0
2009-02-20 06:45:00,0.5032,0.5035,0.5032,0.5033,370000002.0
2009-02-20 06:50:00,0.5034,0.5038,0.5033,0.50375,325400000.0
2009-02-20 06:55:00,0.50385,0.50395,0.50365,0.50365,173400001.0
2009-02-20 07:00:00,0.50365,0.50365,0.503,0.5031,475800003.0
2009-02-20 07:05:00,0.50315,0.50375,0.50315,0.50355,209200000.0
2009-02-20 07:10:00,0.5036,0.50405,0.50355,0.5036,246400005.0
2009-02-20 07:15:00,0.50365,0.5038,0.50293,0.50335,247800000.0
2009-02-20 07:20:00,0.50345,0.5038,0.50345,0.5036,260200001.0
2009-02-20 07:25:00,0.5036,0.5036,0.503,0.50315,863200008.0
2009-02-20 07:30:00,0.50315,0.50325,0.50258,0.50302,312800003.0
2009-02-20 07:35:00,0.50325,0.50335,0.50275,0.50325,240000001.0
2009-02-20 07:40:00,0.50325,0.5034,0.50305,0.5031,95400000.0
2009-02-20 07:45:00,0.50295,0.5033,0.50251,0.50325,89800000.0
2009-02-20 07:50:00,0.50325,0.5033,0.50305,0.5031,130800001.0
2009-02-20 07:55:00,0.50281,0.504,0.50281,0.5035,259000000.0
2009-02-20 08:00:00,0.5035,0.50355,0.50278,0.5032,251200000.0
2009-02-20 08:05:00,0.5032,0.50335,0.50295,0.503,276400001.0
2009-02-20 08:10:00,0.50295,0.50355,0.50295,0.50335,199600000.0
2009-02-20 08:15:00,0.5033,0.50355,0.50245,0.5027,605399998.0
2009-02-20 08:20:00,0.5027,0.5032,0.5026,0.50285,222200000.0
2009-02-20 08:25:00,0.5028,0.50305,0.50245,0.50285,257200001.0
2009-02-20 08:30:00,0.50275,0.50305,0.50245,0.50275,505400000.0
2009-02-20 08:35:00,0.50221,0.50272,0.50198,0.50255,215200001.0
2009-02-20 08:40:00,0.50245,0.5029,0.50235,0.5025,173400000.0
2009-02-20 08:45:00,0.5025,0.5026,0.50185,0.5026,109600000.0
2009-02-20 08:50:00,0.5026,0.50275,0.50255,0.5026,151599999.0
2009-02-20 08:55:00,0.50265,0.5032,0.50265,0.5027,191800000.0
2009-02-20 09:00:00,0.5027,0.50335,0.50226,0.5033,472400000.0
2009-02-20 09:05:00,0.5033,0.5034,0.50225,0.50235,875400006.0
2009-02-20 09:10:00,0.50235,0.5028,0.5023,0.5026,601600003.0
2009-02-20 09:15:00,0.50255,0.50335,0.50195,0.50265,918699999.0
2009-02-20 09:20:00,0.50265,0.5032,0.50205,0.50275,799600006.0
2009-02-20 09:25:00,0.5028,0.50365,0.5028,0.5035,223400001.0
2009-02-20 09:30:00,0.5035,0.5035,0.5022,0.5027,392399999.0
2009-02-20 09:35:00,0.50255,0.50295,0.5025,0.5027,489000000.0
2009-02-20 09:40:00,0.50275,0.50295,0.5018,0.5018,501200000.0
2009-02-20 09:45:00,0.50175,0.50195,0.5012,0.50185,466400000.0
2009-02-20 09:50:00,0.50175,0.50285,0.50175,0.50275,335000000.0
2009-02-20 09:55:00,0.50275,0.50295,0.50205,0.50245,359400000.0
2009-02-20 10:00:00,0.50235,0.5027,0.50235,0.5026,208600000.0
2009-02-20 10:05:00,0.50265,0.503,0.5017,0.50205,756000000.0
2009-02-20 10:10:00,0.50205,0.50235,0.50115,0.50155,1328500006.0
2009-02-20 10:15:00,0.50155,0.50175,0.50125,0.50125,862600000.0
2009-02-20 10:20:00,0.50125,0.50145,0.50105,0.50135,1089400000.0
2009-02-20 10:25:00,0.50135,0.5019,0.50115,0.50135,575000000.0
2009-02-20 10:30:00,0.5015,0.50185,0.50075,0.501,1274200000.0
2009-02-20 10:35:00,0.501,0.50145,0.50085,0.50105,341800000.0
2009-02-20 10:40:00,0.501,0.5017,0.50095,0.50155,373000000.0
2009-02-20 10:45:00,0.50155,0.502,0.50105,0.50155,413000000.0
2009-02-20 10:50:00,0.50165,0.5021,0.5016,0.5018,346600000.0
2009-02-20 10:55:00,0.5018,0.5021,0.50165,0.5017,501600000.0
2009-02-20 11:00:00,0.5017,0.502,0.50155,0.50185,526000000.0
2009-02-20 11:05:00,0.50195,0.50335,0.50175,0.5033,1361800001.0
2009-02-20 11:10:00,0.5033,0.504,0.50305,0.50335,1394900001.0
2009-02-20 11:15:00,0.5034,0.50355,0.50225,0.50235,685200000.0
2009-02-20 11:20:00,0.50235,0.50275,0.50195,0.50255,713400000.0
2009-02-20 11:25:00,0.50255,0.50325,0.50255,0.5031,269400000.0
2009-02-20 11:30:00,0.5031,0.50415,0.50295,0.50365,585100000.0
2009-02-20 11:35:00,0.50365,0.5039,0.50355,0.50355,468600000.0
2009-02-20 11:40:00,0.50355,0.50355,0.503,0.5034,370800000.0
2009-02-20 11:45:00,0.5034,0.5039,0.5033,0.50345,421800000.0
2009-02-20 11:50:00,0.50345,0.50415,0.50345,0.50415,310400000.0
2009-02-20 11:55:00,0.50425,0.5046,0.50405,0.5044,441400000.0
2009-02-20 12:00:00,0.5044,0.50515,0.50395,0.50505,699800000.0
2009-02-20 12:05:00,0.50505,0.5064,0.50505,0.5064,1021200000.0
2009-02-20 12:10:00,0.5064,0.50735,0.5054,0.50555,816900000.0
2009-02-20 12:15:00,0.50555,0.50585,0.50425,0.50465,681200000.0
2009-02-20 12:20:00,0.50465,0.505,0.50445,0.50445,672600000.0
2009-02-20 12:25:00,0.50445,0.50495,0.50395,0.50485,754200000.0
2009-02-20 12:30:00,0.5049,0.50605,0.5049,0.50555,884000000.0
2009-02-20 12:35:00,0.50555,0.50575,0.5053,0.5056,417600001.0
2009-02-20 12:40:00,0.50555,0.50575,0.50506,0.50555,320400000.0
2009-02-20 12:45:00,0.50565,0.5059,0.50545,0.50575,842199999.0
2009-02-20 12:50:00,0.50575,0.50635,0.50575,0.5061,537599998.0
2009-02-20 12:55:00,0.50615,0.5064,0.50605,0.50615,264800000.0
2009-02-20 13:00:00,0.50635,0.50685,0.5061,0.5061,575800000.0
2009-02-20 13:05:00,0.5061,0.50645,0.50575,0.50585,522000001.0
2009-02-20 13:10:00,0.50585,0.50635,0.50575,0.5059,263200000.0
2009-02-20 13:15:00,0.5059,0.50615,0.5059,0.506,145000000.0
2009-02-20 13:20:00,0.50605,0.50605,0.5056,0.50585,262800000.0
2009-02-20 13:25:00,0.50585,0.50625,0.50585,0.50625,291200000.0
2009-02-20 13:30:00,0.50625,0.5066,0.5059,0.5062,504600000.0
2009-02-20 13:35:00,0.50625,0.5066,0.5061,0.5063,685000001.0
2009-02-20 13:40:00,0.5063,0.50705,0.50625,0.50675,434600000.0
2009-02-20 13:45:00,0.50675,0.5071,0.5064,0.5066,390400000.0
2009-02-20 13:50:00,0.5066,0.5066,0.50595,0.5061,539600000.0
2009-02-20 13:55:00,0.5061,0.5065,0.50595,0.5062,369000000.0
2009-02-20 14:00:00,0.5062,0.5074,0.5061,0.5071,700600000.0
2009-02-20 14:05:00,0.5071,0.50735,0.5064,0.5072,646000000.0
2009-02-20 14:10:00,0.5073,0.5073,0.50635,0.50695,353400000.0
2009-02-20 14:15:00,0.50695,0.507,0.5066,0.50665,351200000.0
2009-02-20 14:20:00,0.50665,0.5067,0.50625,0.50635,203800000.0
2009-02-20 14:25:00,0.50635,0.50678,0.50635,0.50655,127200000.0
2009-02-20 14:30:00,0.5065,0.5073,0.50605,0.5062,325000000.0
2009-02-20 14:35:00,0.5062,0.5062,0.50535,0.50575,650800000.0
2009-02-20 14:40:00,0.50575,0.50585,0.50531,0.50575,318400000.0
2009-02-20 14:45:00,0.50575,0.50645,0.50575,0.50615,448200002.0
2009-02-20 14:50:00,0.50615,0.5063,0.50577,0.5059,301300000.0
2009-02-20 14:55:00,0.50565,0.50595,0.50565,0.50575,378399998.0
2009-02-20 15:00:00,0.50575,0.50575,0.5051,0.5051,317800000.0
2009-02-20 15:05:00,0.5051,0.50515,0.5045,0.50455,521600000.0
2009-02-20 15:10:00,0.5045,0.50465,0.50405,0.50425,748200000.0
2009-02-20 15:15:00,0.50425,0.50495,0.50405,0.5049,402000000.0
2009-02-20 15:20:00,0.5049,0.5051,0.5042,0.50465,318600000.0
2009-02-20 15:25:00,0.50475,0.505,0.50435,0.50435,548400000.0
2009-02-20 15:30:00,0.50445,0.5057,0.50425,0.50465,574600000.0
2009-02-20 15:35:00,0.50465,0.50475,0.50425,0.50455,408600000.0
2009-02-20 15:40:00,0.5047,0.50475,0.5038,0.50445,423800000.0
2009-02-20 15:45:00,0.50445,0.5051,0.50435,0.50495,347200000.0
2009-02-20 15:50:00,0.50505,0.5057,0.5046,0.5046,634000000.0
2009-02-20 15:55:00,0.50495,0.50495,0.5044,0.5046,387800000.0
2009-02-20 16:00:00,0.5046,0.50475,0.5041,0.50435,500400000.0
2009-02-20 16:05:00,0.50435,0.50435,0.50395,0.50395,186600000.0
2009-02-20 16:10:00,0.50395,0.5044,0.5032,0.50355,659600000.0
2009-02-20 16:15:00,0.50355,0.50415,0.50355,0.5038,479600000.0
2009-02-20 16:20:00,0.50375,0.50375,0.5031,0.50325,588000000.0
2009-02-20 16:25:00,0.50325,0.5037,0.50285,0.50345,873400000.0
2009-02-20 16:30:00,0.50345,0.5044,0.50325,0.50345,685800000.0
2009-02-20 16:35:00,0.5036,0.50455,0.50355,0.504,890200000.0
2009-02-20 16:40:00,0.504,0.5046,0.5036,0.5041,871600000.0
2009-02-20 16:45:00,0.50415,0.50555,0.50415,0.50525,589200000.0
2009-02-20 16:50:00,0.50525,0.50605,0.50515,0.50515,720200000.0
2009-02-20 16:55:00,0.50535,0.50705,0.50535,0.50665,754600000.0
2009-02-20 17:00:00,0.50665,0.50725,0.50625,0.5068,706400000.0
2009-02-20 17:05:00,0.5068,0.5086,0.5066,0.5079,960400000.0
2009-02-20 17:10:00,0.5079,0.5079,0.5068,0.507,1200600000.0
2009-02-20 17:15:00,0.507,0.50845,0.50665,0.50715,1152400000.0
2009-02-20 17:20:00,0.5072,0.50745,0.50565,0.50665,1004251000.0
2009-02-20 17:25:00,0.50665,0.50735,0.50565,0.5064,1137600000.0
2009-02-20 17:30:00,0.50645,0.50745,0.50635,0.50635,875800001.0
2009-02-20 17:35:00,0.50635,0.50715,0.5063,0.5068,625200000.0
2009-02-20 17:40:00,0.50695,0.5077,0.50685,0.5071,414200000.0
2009-02-20 17:45:00,0.5071,0.50755,0.507,0.50745,515400000.0
2009-02-20 17:50:00,0.50755,0.50805,0.50675,0.50695,902600001.0
2009-02-20 17:55:00,0.507,0.507,0.50645,0.50675,287200000.0
2009-02-20 18:00:00,0.50675,0.50725,0.5067,0.50695,497200000.0
2009-02-20 18:05:00,0.50685,0.50715,0.506,0.506,525600000.0
2009-02-20 18:10:00,0.506,0.50605,0.50535,0.50555,550400000.0
2009-02-20 18:15:00,0.50555,0.50625,0.50545,0.50605,359200000.0
2009-02-20 18:20:00,0.5061,0.50675,0.5061,0.50635,370600000.0
2009-02-20 18:25:00,0.50625,0.5063,0.505,0.5056,921799999.0
2009-02-20 18:30:00,0.5056,0.50565,0.5054,0.50555,593000002.0
2009-02-20 18:35:00,0.50555,0.5063,0.50555,0.5063,548400000.0
2009-02-20 18:40:00,0.5063,0.50645,0.50595,0.50615,393400000.0
2009-02-20 18:45:00,0.50625,0.50675,0.506,0.50635,379000000.0
2009-02-20 18:50:00,0.5063,0.5077,0.5063,0.5075,465600000.0
2009-02-20 18:55:00,0.5075,0.50775,0.50675,0.50735,943200000.0
2009-02-20 19:00:00,0.5073,0.51245,0.5071,0.51195,531900000.0
2009-02-20 19:05:00,0.51195,0.51475,0.51145,0.51455,558800000.0
2009-02-20 19:10:00,0.51455,0.51555,0.51225,0.5136,762000000.0
2009-02-20 19:15:00,0.5136,0.51495,0.5129,0.514,793200002.0
2009-02-20 19:20:00,0.514,0.51425,0.5131,0.5131,313200001.0
2009-02-20 19:25:00,0.5131,0.51385,0.5131,0.51355,153800000.0
2009-02-20 19:30:00,0.51355,0.5136,0.51145,0.51215,220200000.0
2009-02-20 19:35:00,0.51215,0.5129,0.51145,0.51285,315400000.0
2009-02-20 19:40:00,0.5129,0.5129,0.51075,0.51155,216600000.0
2009-02-20 19:45:00,0.51155,0.51195,0.5109,0.51105,252200000.0
2009-02-20 19:50:00,0.51105,0.51105,0.50925,0.50975,586600000.0
2009-02-20 19:55:00,0.5098,0.51095,0.50965,0.5106,633800000.0
2009-02-20 20:00:00,0.5106,0.51085,0.50975,0.5108,129740000.0
2009-02-20 20:05:00,0.51075,0.51195,0.5104,0.51065,227400000.0
2009-02-20 20:10:00,0.5106,0.51065,0.5095,0.50985,198300000.0
2009-02-20 20:15:00,0.50985,0.51345,0.50985,0.5125,224000000.0
2009-02-20 20:20:00,0.5127,0.51395,0.511,0.51285,447850000.0
2009-02-20 20:25:00,0.51275,0.5141,0.512,0.5137,336800000.0
2009-02-20 20:30:00,0.51365,0.51405,0.5134,0.514,244600000.0
2009-02-20 20:35:00,0.5139,0.51415,0.51355,0.51395,177400000.0
2009-02-20 20:40:00,0.51385,0.51385,0.51295,0.51315,117400000.0
2009-02-20 20:45:00,0.5131,0.51355,0.51285,0.51335,152800000.0
2009-02-20 20:50:00,0.5133,0.5135,0.513,0.5135,253400000.0
2009-02-20 20:55:00,0.51365,0.51405,0.51275,0.5128,183200000.0
2009-02-20 21:00:00,0.5128,0.51315,0.5128,0.5128,46400000.0
2009-02-20 21:05:00,0.5128,0.51285,0.5122,0.51235,92800000.0
2009-02-20 21:10:00,0.51235,0.51235,0.51205,0.51235,142200000.0
2009-02-20 21:15:00,0.51235,0.51395,0.51235,0.51365,113600000.0
2009-02-20 21:20:00,0.51345,0.51395,0.51325,0.51365,55400000.0
2009-02-20 21:25:00,0.51365,0.5145,0.51365,0.514,263600000.0
2009-02-20 21:30:00,0.51415,0.51425,0.5138,0.5138,48800000.0
2009-02-20 21:35:00,0.514,0.5141,0.51355,0.51365,96000000.0
2009-02-20 21:40:00,0.51365,0.51365,0.51255,0.5126,138800000.0
2009-02-20 21:45:00,0.51265,0.5136,0.5125,0.5125,94600000.0
2009-02-20 21:50:00,0.51275,0.51405,0.51255,0.51315,274200000.0
2009-02-20 21:55:00,0.51315,0.51315,0.5124,0.51275,185200000.0
2009-02-20 22:00:00,0.51285,0.51305,0.5123,0.51285,157000000.0
2009-02-20 22:05:00,0.51275,0.513,0.5123,0.51275,73000000.0
2009-02-20 22:10:00,0.51265,0.51265,0.51015,0.5116,90800000.0
2009-02-20 22:15:00,0.51155,0.5118,0.51155,0.51175,53400000.0
2009-02-20 22:20:00,0.5117,0.5118,0.51149,0.51175,170600000.0
2009-02-20 22:25:00,0.5118,0.5118,0.5117,0.51175,32600000.0
2009-02-20 22:30:00,0.51165,0.51205,0.51045,0.51175,233000000.0
2009-02-20 22:35:00,0.5116,0.51195,0.5115,0.51165,42800000.0
2009-02-20 22:40:00,0.5115,0.5116,0.5111,0.51125,226600000.0
2009-02-20 22:45:00,0.51125,0.51125,0.51095,0.51095,39000000.0
2009-02-20 22:50:00,0.5106,0.51115,0.5106,0.51091,315800000.0
2009-02-20 22:55:00,0.51095,0.51145,0.51095,0.51145,129000000.0
2009-02-20 23:00:00,0.51112,0.51155,0.511,0.5115,157200000.0
2009-02-20 23:05:00,0.51155,0.51195,0.51145,0.51195,26400000.0
2009-02-20 23:10:00,0.51185,0.51185,0.51083,0.51122,138200000.0
2009-02-20 23:15:00,0.51145,0.5119,0.51135,0.51145,113200000.0
2009-02-20 23:20:00,0.51145,0.51145,0.51145,0.51145,54400000.0
2009-02-20 23:25:00,0.51145,0.51185,0.51025,0.5109,107900000.0
2009-02-20 23:30:00,0.51105,0.51145,0.51105,0.51145,75200000.0
2009-02-20 23:35:00,0.51145,0.5118,0.51088,0.5118,278200000.0
2009-02-20 23:40:00,0.5118,0.5118,0.51087,0.51145,288000000.0
2009-02-20 23:45:00,0.51145,0.51145,0.5107,0.5107,39600000.0
2009-02-20 23:50:00,0.51085,0.51085,0.51021,0.51075,93400000.0
2009-02-20 23:55:00,0.51009,0.5116,0.50997,0.511,137800000.0
2009-02-23 00:00:00,0.50924,0.5093,0.5089,0.5089,213600000.0
2009-02-23 00:05:00,0.50868,0.5095,0.50868,0.5095,267000000.0
2009-02-23 00:10:00,0.5094,0.5094,0.50888,0.50908,213600000.0
2009-02-23 00:15:00,0.5091,0.5095,0.5091,0.5095,213600000.0
2009-02-23 00:20:00,0.5096,0.51112,0.5096,0.50993,106800000.0
2009-02-23 00:25:00,0.51015,0.51037,0.50981,0.51024,267000000.0
2009-02-23 00:30:00,0.51026,0.5105,0.5102,0.5105,267000000.0
2009-02-23 00:35:00,0.51045,0.51054,0.5102,0.5102,267000000.0
2009-02-23 00:40:00,0.5101,0.5102,0.51003,0.5102,267000000.0
2009-02-23 00:50:00,0.51017,0.51035,0.5095,0.5095,267000000.0
2009-02-23 00:55:00,0.50945,0.50955,0.5089,0.509,267000000.0
2009-02-23 01:00:00,0.50883,0.50895,0.5083,0.50873,267000000.0
2009-02-23 01:05:00,0.50875,0.50885,0.50851,0.50855,267000000.0
2009-02-23 01:10:00,0.50846,0.5087,0.5084,0.50863,267000000.0
2009-02-23 01:15:00,0.50865,0.50878,0.5085,0.50865,267000000.0
2009-02-23 01:20:00,0.50868,0.50868,0.5077,0.5079,267000000.0
2009-02-23 01:25:00,0.50783,0.50847,0.50783,0.50815,267000000.0
2009-02-23 01:30:00,0.50817,0.5084,0.50817,0.5083,267000000.0
2009-02-23 01:35:00,0.50822,0.5083,0.50773,0.5078,267000000.0
2009-02-23 01:40:00,0.50783,0.50783,0.50665,0.5069,267000000.0
2009-02-23 01:45:00,0.50688,0.5073,0.5062,0.5066,267000000.0
2009-02-23 01:50:00,0.50655,0.50705,0.50641,0.5069,267000000.0
2009-02-23 01:55:00,0.50688,0.5069,0.50639,0.50662,267000000.0
2009-02-23 02:00:00,0.50895,0.5092,0.5085,0.5088,191800000.0
2009-02-23 02:05:00,0.5088,0.509,0.50851,0.50856,133600000.0
2009-02-23 02:10:00,0.5088,0.509,0.50875,0.5088,154200000.0
2009-02-23 02:15:00,0.5088,0.50905,0.50829,0.5086,340400000.0
2009-02-23 02:20:00,0.5088,0.50895,0.50795,0.50825,178400000.0
2009-02-23 02:25:00,0.50825,0.509,0.50792,0.50845,186800000.0
2009-02-23 02:30:00,0.5081,0.50855,0.50802,0.50807,87600000.0
2009-02-23 02:35:00,0.50855,0.50855,0.5081,0.5082,158000000.0
2009-02-23 02:40:00,0.5082,0.5082,0.5069,0.5073,293000000.0
2009-02-23 02:45:00,0.5073,0.50755,0.50645,0.50665,270000000.0
2009-02-23 02:50:00,0.5068,0.50725,0.5068,0.5072,248000000.0
2009-02-23 02:55:00,0.50715,0.50725,0.5067,0.507,285000000.0
2009-02-23 03:00:00,0.507,0.5072,0.5067,0.50715,464000000.0
2009-02-23 03:05:00,0.5072,0.50775,0.50693,0.50704,442000001.0
2009-02-23 03:10:00,0.50735,0.50735,0.50654,0.5073,212400000.0
2009-02-23 03:15:00,0.50725,0.5082,0.5072,0.508,183000001.0
2009-02-23 03:20:00,0.508,0.5082,0.50795,0.5082,177000000.0
2009-02-23 03:25:00,0.5082,0.50875,0.5082,0.5083,164800000.0
2009-02-23 03:30:00,0.5084,0.50905,0.50765,0.5082,425000000.0
2009-02-23 03:35:00,0.50815,0.5099,0.50815,0.5096,940600001.0
2009-02-23 03:40:00,0.50965,0.51095,0.50965,0.5109,694400000.0
2009-02-23 03:45:00,0.5109,0.51245,0.5105,0.51235,304000000.0
2009-02-23 03:50:00,0.5126,0.5132,0.5109,0.51115,533600000.0
2009-02-23 03:55:00,0.5113,0.51315,0.51115,0.5124,527400000.0
2009-02-23 04:00:00,0.5124,0.51265,0.51205,0.5123,128600000.0
2009-02-23 04:05:00,0.51255,0.51265,0.5121,0.5121,419200001.0
2009-02-23 04:10:00,0.5123,0.51285,0.5123,0.51285,205200000.0
2009-02-23 04:15:00,0.5127,0.51365,0.5127,0.51355,309400000.0
2009-02-23 04:20:00,0.5135,0.51485,0.513,0.51395,760599999.0
2009-02-23 04:25:00,0.514,0.51425,0.51215,0.51315,1033399999.0
2009-02-23 04:30:00,0.5133,0.5135,0.51195,0.51225,535399999.0
2009-02-23 04:35:00,0.5123,0.513,0.51195,0.5127,561600001.0
2009-02-23 04:40:00,0.5126,0.51275,0.5125,0.5126,280800001.0
2009-02-23 04:45:00,0.51255,0.5128,0.51245,0.5125,185399999.0
2009-02-23 04:50:00,0.5125,0.513,0.5125,0.5129,91000000.0
2009-02-23 04:55:00,0.5131,0.5131,0.51245,0.51263,297600000.0
2009-02-23 05:00:00,0.51259,0.513,0.51253,0.513,233000000.0
2009-02-23 05:05:00,0.513,0.51315,0.51255,0.51255,195400000.0
2009-02-23 05:10:00,0.51255,0.51305,0.51255,0.51295,108800000.0
2009-02-23 05:15:00,0.51295,0.51295,0.51204,0.51222,67600000.0
2009-02-23 05:20:00,0.5128,0.51355,0.51275,0.51315,452800001.0
2009-02-23 05:25:00,0.51315,0.5134,0.5128,0.513,112400000.0
2009-02-23 05:30:00,0.51277,0.51324,0.51275,0.51315,385400000.0
2009-02-23 05:35:00,0.513,0.5134,0.5123,0.5123,216399999.0
2009-02-23 05:40:00,0.5123,0.5126,0.51225,0.51255,60799999.0
2009-02-23 05:45:00,0.51245,0.51245,0.51225,0.51245,69399999.0
2009-02-23 05:50:00,0.5124,0.5125,0.51163,0.5125,245000000.0
2009-02-23 05:55:00,0.51255,0.51255,0.51215,0.51235,133600000.0
2009-02-23 06:00:00,0.5119,0.51255,0.51188,0.5123,114400000.0
2009-02-23 06:05:00,0.5123,0.5123,0.51164,0.51176,722600002.0
2009-02-23 06:10:00,0.51193,0.51238,0.51193,0.51225,76400000.0
2009-02-23 06:15:00,0.51225,0.5123,0.51225,0.5123,58800000.0
2009-02-23 06:20:00,0.5123,0.5126,0.51177,0.512,577800000.0
2009-02-23 06:25:00,0.5124,0.51325,0.5123,0.513,178800000.0
2009-02-23 06:30:00,0.513,0.513,0.51262,0.51262,53600000.0
2009-02-23 06:35:00,0.51295,0.51295,0.51165,0.5122,750800006.0
2009-02-23 06:40:00,0.5122,0.5124,0.51165,0.51165,273200000.0
2009-02-23 06:45:00,0.51116,0.51215,0.51113,0.5117,365200000.0
2009-02-23 06:50:00,0.5117,0.5127,0.5117,0.51255,151200001.0
2009-02-23 06:55:00,0.5125,0.5126,0.51225,0.5125,102400000.0
2009-02-23 07:00:00,0.5127,0.5127,0.512,0.51215,278800000.0
2009-02-23 07:05:00,0.51235,0.5124,0.512,0.51215,66600000.0
2009-02-23 07:10:00,0.51215,0.51255,0.51177,0.51255,279400000.0
2009-02-23 07:15:00,0.51255,0.51255,0.51199,0.512,167600000.0
2009-02-23 07:20:00,0.512,0.512,0.51115,0.51135,255600000.0
2009-02-23 07:25:00,0.51145,0.5119,0.51102,0.5115,149600000.0
2009-02-23 07:30:00,0.5115,0.51255,0.51115,0.5125,308600000.0
2009-02-23 07:35:00,0.51255,0.5126,0.5124,0.51255,327000000.0
2009-02-23 07:40:00,0.51225,0.51273,0.51225,0.51255,408000000.0
2009-02-23 07:45:00,0.51255,0.51255,0.51175,0.51175,419599999.0
2009-02-23 07:50:00,0.51175,0.51195,0.5117,0.51175,87000000.0
2009-02-23 07:55:00,0.5117,0.51205,0.51142,0.512,97800000.0
2009-02-23 08:00:00,0.5117,0.51219,0.51158,0.512,413400002.0
2009-02-23 08:05:00,0.512,0.51225,0.5119,0.5122,478800000.0
2009-02-23 08:10:00,0.5122,0.5129,0.51176,0.5125,117800000.0
2009-02-23 08:15:00,0.5125,0.5139,0.5125,0.5139,211600000.0
2009-02-23 08:20:00,0.514,0.51455,0.5133,0.5137,539000000.0
2009-02-23 08:25:00,0.5137,0.5139,0.5136,0.5139,133600000.0
2009-02-23 08:30:00,0.51364,0.5148,0.51352,0.5148,146600000.0
2009-02-23 08:35:00,0.515,0.5151,0.51413,0.5146,434800000.0
2009-02-23 08:40:00,0.51434,0.5147,0.514,0.51415,322000000.0
2009-02-23 08:45:00,0.51415,0.5147,0.51345,0.51414,342400000.0
2009-02-23 08:50:00,0.51412,0.51455,0.51394,0.5142,165200000.0
2009-02-23 08:55:00,0.5142,0.51425,0.5139,0.5141,281199999.0
2009-02-23 09:00:00,0.51415,0.51465,0.51415,0.51455,437399999.0
2009-02-23 09:05:00,0.51455,0.51535,0.51435,0.515,522200000.0
2009-02-23 09:10:00,0.515,0.5151,0.5147,0.5147,490800009.0
2009-02-23 09:15:00,0.51485,0.5157,0.5146,0.5155,923000003.0
2009-02-23 09:20:00,0.5156,0.51625,0.5156,0.51615,504000000.0
2009-02-23 09:25:00,0.51615,0.51715,0.5158,0.51605,1220999998.0
2009-02-23 09:30:00,0.51595,0.5165,0.51555,0.51605,547000000.0
2009-02-23 09:35:00,0.51605,0.51655,0.5158,0.51595,448300000.0
2009-02-23 09:40:00,0.5154,0.51655,0.5154,0.5164,942200000.0
2009-02-23 09:45:00,0.51635,0.51715,0.5161,0.51705,990600000.0
2009-02-23 09:50:00,0.51705,0.5183,0.5169,0.518,1034800000.0
2009-02-23 09:55:00,0.5179,0.518,0.51685,0.51775,910000000.0
2009-02-23 10:00:00,0.51775,0.51785,0.51595,0.51635,1112500001.0
2009-02-23 10:05:00,0.5165,0.5167,0.51605,0.51625,463200000.0
2009-02-23 10:10:00,0.51625,0.51685,0.51605,0.51665,332000000.0
2009-02-23 10:15:00,0.51665,0.5168,0.5162,0.5163,666800000.0
2009-02-23 10:20:00,0.5163,0.51725,0.5163,0.51665,454651000.0
2009-02-23 10:25:00,0.5166,0.5169,0.5164,0.5167,764800000.0
2009-02-23 10:30:00,0.5167,0.51675,0.5158,0.5163,430200000.0
2009-02-23 10:35:00,0.5164,0.51695,0.5157,0.51685,559100000.0
2009-02-23 10:40:00,0.51675,0.51705,0.51675,0.51685,352800000.0
2009-02-23 10:45:00,0.51685,0.51685,0.51625,0.51635,761200000.0
2009-02-23 10:50:00,0.51635,0.5171,0.51615,0.51615,765800000.0
2009-02-23 10:55:00,0.51615,0.51615,0.51525,0.5157,684400000.0
2009-02-23 11:00:00,0.5159,0.5159,0.51485,0.51515,654400000.0
2009-02-23 11:05:00,0.51515,0.51525,0.5145,0.51475,1040799998.0
2009-02-23 11:10:00,0.5148,0.51515,0.514,0.51495,1101599999.0
2009-02-23 11:15:00,0.515,0.51525,0.51465,0.51495,940200000.0
2009-02-23 11:20:00,0.51495,0.515,0.51465,0.51485,732800000.0
2009-02-23 11:25:00,0.51485,0.5153,0.5138,0.5144,601400000.0
2009-02-23 11:30:00,0.5144,0.5147,0.5141,0.51455,904299999.0
2009-02-23 11:35:00,0.51445,0.5145,0.51385,0.514,385600000.0
2009-02-23 11:40:00,0.514,0.5143,0.5137,0.5143,379200000.0
2009-02-23 11:45:00,0.5143,0.51505,0.5143,0.51485,653600000.0
2009-02-23 11:50:00,0.51485,0.51495,0.51465,0.51485,287500000.0
2009-02-23 11:55:00,0.5149,0.51505,0.51465,0.5148,210600000.0
2009-02-23 12:00:00,0.5148,0.516,0.5148,0.51595,641000001.0
2009-02-23 12:05:00,0.51605,0.51605,0.5156,0.5158,511000000.0
2009-02-23 12:10:00,0.5158,0.51615,0.51575,0.51615,944800000.0
2009-02-23 12:15:00,0.51615,0.51645,0.51615,0.51645,535200000.0
2009-02-23 12:20:00,0.51645,0.51645,0.5162,0.51625,313400000.0
2009-02-23 12:25:00,0.5163,0.51635,0.5156,0.5156,627400000.0
2009-02-23 12:30:00,0.5156,0.51585,0.51485,0.51545,842600000.0
2009-02-23 12:35:00,0.51545,0.5156,0.51415,0.5143,486900000.0
2009-02-23 12:40:00,0.5143,0.51525,0.5143,0.5151,957699999.0
2009-02-23 12:45:00,0.515,0.5151,0.5141,0.5147,792000000.0
2009-02-23 12:50:00,0.5147,0.5148,0.5142,0.5143,757000000.0
2009-02-23 12:55:00,0.51435,0.51525,0.51435,0.515,447400000.0
2009-02-23 13:00:00,0.5152,0.51535,0.51495,0.51505,316200000.0
2009-02-23 13:05:00,0.51505,0.51505,0.5135,0.5138,846200000.0
2009-02-23 13:10:00,0.5139,0.5145,0.5139,0.5142,325200000.0
2009-02-23 13:15:00,0.51415,0.51415,0.5133,0.5135,366600000.0
2009-02-23 13:20:00,0.5137,0.51425,0.5135,0.51385,476800000.0
2009-02-23 13:25:00,0.51385,0.51465,0.5135,0.5146,484200000.0
2009-02-23 13:30:00,0.5148,0.5151,0.5146,0.5149,168200000.0
2009-02-23 13:35:00,0.5149,0.515,0.5147,0.5147,268400000.0
2009-02-23 13:40:00,0.51475,0.51475,0.51415,0.51465,236000000.0
2009-02-23 13:45:00,0.51455,0.515,0.51439,0.5145,239600000.0
2009-02-23 13:50:00,0.51445,0.5147,0.51415,0.51435,894199999.0
2009-02-23 13:55:00,0.51435,0.51525,0.5143,0.5146,1188150994.0
2009-02-23 14:00:00,0.51475,0.5152,0.5144,0.51485,563600000.0
2009-02-23 14:05:00,0.5148,0.51515,0.51475,0.51475,340600001.0
2009-02-23 14:10:00,0.51475,0.51495,0.51465,0.51475,1232599999.0
2009-02-23 14:15:00,0.51475,0.51485,0.5147,0.51485,207400000.0
2009-02-23 14:20:00,0.51485,0.5152,0.51452,0.51496,211800000.0
2009-02-23 14:25:00,0.5151,0.51515,0.51455,0.5148,420600000.0
2009-02-23 14:30:00,0.51485,0.5149,0.51425,0.5143,493200000.0
2009-02-23 14:35:00,0.51435,0.5145,0.51405,0.5142,507200000.0
2009-02-23 14:40:00,0.5141,0.5141,0.5131,0.51335,468400001.0
2009-02-23 14:45:00,0.51335,0.51365,0.51245,0.5125,630800000.0
2009-02-23 14:50:00,0.5125,0.513,0.5122,0.51245,968800000.0
2009-02-23 14:55:00,0.5124,0.51285,0.5121,0.51215,1097000000.0
2009-02-23 15:00:00,0.51215,0.51235,0.51205,0.51235,602400000.0
2009-02-23 15:05:00,0.51235,0.5135,0.5123,0.51295,666600000.0
2009-02-23 15:10:00,0.51295,0.51295,0.51225,0.5126,374200000.0
2009-02-23 15:15:00,0.51265,0.5134,0.5123,0.5131,452800000.0
2009-02-23 15:20:00,0.5131,0.51355,0.5122,0.51275,716400000.0
2009-02-23 15:25:00,0.5128,0.5131,0.51255,0.51255,441100000.0
2009-02-23 15:30:00,0.5125,0.513,0.5125,0.5126,525400000.0
2009-02-23 15:35:00,0.5126,0.5129,0.51145,0.51195,1040200002.0
2009-02-23 15:40:00,0.512,0.51235,0.5111,0.51165,789200000.0
2009-02-23 15:45:00,0.51155,0.5142,0.51155,0.5135,798600001.0
2009-02-23 15:50:00,0.5135,0.51425,0.51345,0.51365,689600000.0
2009-02-23 15:55:00,0.51365,0.51365,0.5124,0.5129,529600000.0
2009-02-23 16:00:00,0.5129,0.513,0.51225,0.51225,229400000.0
2009-02-23 16:05:00,0.51225,0.51235,0.5121,0.5121,160600000.0
2009-02-23 16:10:00,0.5121,0.51275,0.51195,0.51225,818599999.0
2009-02-23 16:15:00,0.5123,0.5128,0.5121,0.5121,722400001.0
2009-02-23 16:20:00,0.51215,0.51265,0.5118,0.51255,783900000.0
2009-02-23 16:25:00,0.51255,0.513,0.5121,0.5125,815000000.0
2009-02-23 16:30:00,0.51245,0.51305,0.5119,0.51305,670800000.0
2009-02-23 16:35:00,0.513,0.51425,0.51225,0.5141,883400000.0
2009-02-23 16:40:00,0.51405,0.5141,0.513,0.51355,520000000.0
2009-02-23 16:45:00,0.51355,0.514,0.5131,0.51325,594700000.0
2009-02-23 16:50:00,0.51325,0.5138,0.51285,0.513,680800000.0
2009-02-23 16:55:00,0.51295,0.51335,0.5125,0.5131,279600000.0
2009-02-23 17:00:00,0.5131,0.5132,0.51225,0.5123,400400000.0
2009-02-23 17:05:00,0.5123,0.5123,0.51145,0.5121,610200000.0
2009-02-23 17:10:00,0.51225,0.51225,0.51115,0.51195,750800000.0
2009-02-23 17:15:00,0.5119,0.5125,0.51155,0.5118,859140000.0
2009-02-23 17:20:00,0.51185,0.5123,0.51165,0.51195,965200000.0
2009-02-23 17:25:00,0.51195,0.51195,0.51075,0.51135,934200000.0
2009-02-23 17:30:00,0.51135,0.5116,0.51085,0.5109,606199999.0
2009-02-23 17:35:00,0.51105,0.51105,0.51,0.51,642800002.0
2009-02-23 17:40:00,0.51,0.51035,0.50955,0.50995,839600000.0
2009-02-23 17:45:00,0.50995,0.51055,0.5098,0.51045,784000001.0
2009-02-23 17:50:00,0.51045,0.5105,0.50945,0.5099,1131000001.0
2009-02-23 17:55:00,0.50985,0.50985,0.50805,0.5081,804400001.0
2009-02-23 18:00:00,0.5083,0.5102,0.5081,0.5097,1175999997.0
2009-02-23 18:05:00,0.5097,0.5098,0.50885,0.50915,600200000.0
2009-02-23 18:10:00,0.50915,0.51025,0.5088,0.5096,979999999.0
2009-02-23 18:15:00,0.5096,0.51045,0.5095,0.51005,1059200000.0
2009-02-23 18:20:00,0.51005,0.5101,0.5095,0.50985,243600000.0
2009-02-23 18:25:00,0.50975,0.5101,0.50905,0.5094,344200000.0
2009-02-23 18:30:00,0.5094,0.5097,0.5087,0.509,557400000.0
2009-02-23 18:35:00,0.50895,0.50925,0.50875,0.50925,513400000.0
2009-02-23 18:40:00,0.5092,0.5094,0.50885,0.50905,556800000.0
2009-02-23 18:45:00,0.50905,0.5091,0.5087,0.50885,483400000.0
2009-02-23 18:50:00,0.5088,0.5091,0.50875,0.50895,501600000.0
2009-02-23 18:55:00,0.50895,0.51,0.5086,0.50995,419600000.0
2009-02-23 19:00:00,0.50995,0.50995,0.50905,0.50905,93200000.0
2009-02-23 19:05:00,0.5091,0.5094,0.50825,0.5089,276800000.0
2009-02-23 19:10:00,0.5089,0.51005,0.5089,0.50975,408400000.0
2009-02-23 19:15:00,0.5098,0.5104,0.5098,0.5103,222200000.0
2009-02-23 19:20:00,0.5104,0.5106,0.5103,0.5103,247600000.0
2009-02-23 19:25:00,0.50994,0.51035,0.50982,0.51,335000000.0
2009-02-23 19:30:00,0.51,0.51,0.5095,0.5099,50800000.0
2009-02-23 19:35:00,0.5099,0.5099,0.5097,0.50975,28800000.0
2009-02-23 19:40:00,0.50975,0.50975,0.5086,0.50915,120800000.0
2009-02-23 19:45:00,0.50915,0.5095,0.50835,0.5085,234000000.0
2009-02-23 19:50:00,0.50855,0.509,0.5081,0.5081,105200000.0
2009-02-23 19:55:00,0.5082,0.50865,0.50815,0.50865,225800000.0
2009-02-23 20:00:00,0.50865,0.50885,0.50825,0.5088,158200000.0
2009-02-23 20:05:00,0.5088,0.5094,0.50845,0.5094,118200000.0
2009-02-23 20:10:00,0.50935,0.51005,0.50905,0.51005,117400000.0
2009-02-23 20:15:00,0.5101,0.51045,0.509,0.509,317000000.0
2009-02-23 20:20:00,0.509,0.5092,0.50885,0.50915,48400000.0
2009-02-23 20:25:00,0.50897,0.5092,0.50886,0.50915,203800000.0
2009-02-23 20:30:00,0.50915,0.50945,0.50915,0.5092,112600000.0
2009-02-23 20:35:00,0.50925,0.50936,0.50873,0.5091,464800000.0
2009-02-23 20:40:00,0.5093,0.5093,0.5092,0.5093,61000000.0
2009-02-23 20:45:00,0.5093,0.5098,0.50905,0.50975,159200000.0
2009-02-23 20:50:00,0.50955,0.50975,0.5093,0.50975,59200000.0
2009-02-23 20:55:00,0.50975,0.5098,0.5089,0.509,108000000.0
2009-02-23 21:00:00,0.509,0.50915,0.50875,0.509,121400000.0
2009-02-23 21:05:00,0.50855,0.50905,0.5085,0.50875,182600000.0
2009-02-23 21:10:00,0.50885,0.5092,0.5084,0.5089,63400000.0
2009-02-23 21:15:00,0.5089,0.51015,0.50865,0.5095,277100000.0
2009-02-23 21:20:00,0.5095,0.5103,0.5093,0.50995,226700000.0
2009-02-23 21:25:00,0.51,0.5105,0.5094,0.5101,157600000.0
2009-02-23 21:30:00,0.5102,0.5104,0.50905,0.5096,170800000.0
2009-02-23 21:35:00,0.50945,0.5097,0.50905,0.50943,208000000.0
2009-02-23 21:40:00,0.5096,0.5098,0.5088,0.5089,195600000.0
2009-02-23 21:45:00,0.5089,0.5091,0.50855,0.50875,190200000.0
2009-02-23 21:50:00,0.50875,0.5088,0.50815,0.5083,108000000.0
2009-02-23 21:55:00,0.50835,0.50865,0.5081,0.50815,143600000.0
2009-02-23 22:00:00,0.50815,0.50835,0.5074,0.5082,369000000.0
2009-02-23 22:05:00,0.50825,0.5084,0.5082,0.5084,69600000.0
2009-02-23 22:10:00,0.5083,0.50915,0.5083,0.50915,154800000.0
2009-02-23 22:15:00,0.50915,0.50915,0.50815,0.50816,162600000.0
2009-02-23 22:20:00,0.50865,0.5087,0.5075,0.5081,146700000.0
2009-02-23 22:25:00,0.5081,0.5083,0.5076,0.5083,87000000.0
2009-02-23 22:30:00,0.50845,0.50875,0.50816,0.5086,80200000.0
2009-02-23 22:35:00,0.5086,0.5086,0.50815,0.5084,226600000.0
2009-02-23 22:40:00,0.5084,0.5084,0.5077,0.50775,156400000.0
2009-02-23 22:45:00,0.5077,0.50775,0.50715,0.50755,95900000.0
2009-02-23 22:50:00,0.5075,0.5076,0.5073,0.5074,123000000.0
2009-02-23 22:55:00,0.50745,0.50775,0.50705,0.5072,327000000.0
2009-02-23 23:00:00,0.5072,0.5074,0.5072,0.5073,82200000.0
2009-02-23 23:05:00,0.50726,0.50743,0.50713,0.50737,37400000.0
2009-02-23 23:10:00,0.5074,0.5078,0.5074,0.5078,67400000.0
2009-02-23 23:15:00,0.5078,0.50805,0.50733,0.5079,55400000.0
2009-02-23 23:20:00,0.5079,0.5079,0.5072,0.50725,449800000.0
2009-02-23 23:25:00,0.50725,0.5074,0.5072,0.5072,228800000.0
2009-02-23 23:30:00,0.50735,0.5074,0.50715,0.50725,113400000.0
2009-02-23 23:35:00,0.5073,0.5078,0.50705,0.50715,119800000.0
2009-02-23 23:40:00,0.50701,0.5074,0.50668,0.5069,209600000.0
2009-02-23 23:45:00,0.50725,0.5073,0.50685,0.50719,124600000.0
2009-02-23 23:50:00,0.50724,0.50734,0.50702,0.5072,62200000.0
2009-02-23 23:55:00,0.5072,0.50735,0.5072,0.50735,119800000.0
2009-02-24 00:00:00,0.50735,0.50735,0.50665,0.50695,93600001.0
2009-02-24 00:05:00,0.50695,0.5074,0.50673,0.50725,187600000.0
2009-02-24 00:10:00,0.5072,0.5075,0.5071,0.5072,154000000.0
2009-02-24 00:15:00,0.5072,0.5075,0.50635,0.50713,123600000.0
2009-02-24 00:20:00,0.50712,0.5075,0.50674,0.50702,101400000.0
2009-02-24 00:25:00,0.50691,0.5075,0.50691,0.5074,265600000.0
2009-02-24 00:30:00,0.50745,0.50755,0.50691,0.5074,563400000.0
2009-02-24 00:35:00,0.5074,0.50775,0.50725,0.50725,240000000.0
2009-02-24 00:40:00,0.50725,0.5074,0.50672,0.5072,124600000.0
2009-02-24 00:45:00,0.50725,0.50735,0.507,0.50735,276400000.0
2009-02-24 00:50:00,0.50735,0.50735,0.50715,0.50715,303400001.0
2009-02-24 00:55:00,0.5072,0.50775,0.5067,0.5076,379800003.0
2009-02-24 01:00:00,0.5076,0.50795,0.5072,0.50765,647000002.0
2009-02-24 01:05:00,0.50765,0.5077,0.5074,0.5075,267400000.0
2009-02-24 01:10:00,0.5075,0.5076,0.50725,0.50745,390000001.0
2009-02-24 01:15:00,0.50745,0.50745,0.50708,0.50713,242000000.0
2009-02-24 01:20:00,0.50712,0.50775,0.50712,0.50725,315599999.0
2009-02-24 01:25:00,0.50715,0.50745,0.50715,0.5074,325999999.0
2009-02-24 01:30:00,0.5074,0.5074,0.50715,0.50715,105600000.0
2009-02-24 01:35:00,0.50715,0.50738,0.507,0.50738,270200001.0
2009-02-24 01:40:00,0.50725,0.50745,0.5071,0.5071,277600000.0
2009-02-24 01:45:00,0.50705,0.5073,0.5069,0.5071,308799999.0
2009-02-24 01:50:00,0.5071,0.5071,0.5064,0.5065,261000000.0
2009-02-24 01:55:00,0.5066,0.50675,0.506,0.5064,376600000.0
2009-02-24 02:00:00,0.5064,0.50675,0.50625,0.50655,199399999.0
2009-02-24 02:05:00,0.5066,0.50695,0.50603,0.5063,270599999.0
2009-02-24 02:10:00,0.5063,0.5064,0.5052,0.506,392600000.0
2009-02-24 02:15:00,0.50595,0.506,0.50495,0.5051,454600000.0
2009-02-24 02:20:00,0.5052,0.5052,0.50475,0.50485,215800000.0
2009-02-24 02:25:00,0.50495,0.50525,0.50463,0.505,80600000.0
2009-02-24 02:30:00,0.5052,0.5063,0.50488,0.50615,239600000.0
2009-02-24 02:35:00,0.50615,0.50625,0.5057,0.50605,225400000.0
2009-02-24 02:40:00,0.50605,0.50615,0.50575,0.50595,156600000.0
2009-02-24 02:45:00,0.5059,0.5059,0.5055,0.5058,129800000.0
2009-02-24 02:50:00,0.5058,0.50625,0.50565,0.5061,165400000.0
2009-02-24 02:55:00,0.506,0.5065,0.50568,0.50635,191000000.0
2009-02-24 03:00:00,0.50635,0.5067,0.50625,0.50645,188000000.0
2009-02-24 03:05:00,0.5065,0.5068,0.50624,0.50675,157600000.0
2009-02-24 03:10:00,0.50675,0.50765,0.50675,0.5076,321200000.0
2009-02-24 03:15:00,0.50755,0.508,0.5073,0.5073,262200000.0
2009-02-24 03:20:00,0.5073,0.50855,0.50685,0.5082,384400000.0
2009-02-24 03:25:00,0.50825,0.5084,0.50795,0.5081,393800000.0
2009-02-24 03:30:00,0.5081,0.50815,0.50715,0.5075,273200000.0
2009-02-24 03:35:00,0.5075,0.5077,0.50712,0.5077,122600000.0
2009-02-24 03:40:00,0.5077,0.5081,0.5076,0.5081,146400000.0
2009-02-24 03:45:00,0.5081,0.50825,0.5081,0.50825,33400000.0
2009-02-24 03:50:00,0.5082,0.5086,0.5082,0.5085,113400000.0
2009-02-24 03:55:00,0.5085,0.5086,0.50785,0.50855,87200000.0
2009-02-24 04:00:00,0.5085,0.5087,0.50765,0.50775,98400000.0
2009-02-24 04:05:00,0.50775,0.5082,0.50775,0.5081,109600000.0
2009-02-24 04:10:00,0.50805,0.5081,0.50765,0.50779,255000000.0
2009-02-24 04:15:00,0.508,0.5083,0.50749,0.50825,132800000.0
2009-02-24 04:20:00,0.50825,0.50825,0.508,0.50805,144800000.0
2009-02-24 04:25:00,0.50756,0.50815,0.50746,0.50815,141400000.0
2009-02-24 04:30:00,0.50815,0.50815,0.50775,0.50775,73000000.0
2009-02-24 04:35:00,0.5077,0.5079,0.5077,0.5078,95600000.0
2009-02-24 04:40:00,0.50783,0.508,0.50737,0.50765,84000000.0
2009-02-24 04:45:00,0.50785,0.50805,0.50732,0.50785,71400000.0
2009-02-24 04:50:00,0.5078,0.50785,0.50723,0.5078,91400000.0
2009-02-24 04:55:00,0.5078,0.50795,0.50718,0.50795,55600000.0
2009-02-24 05:00:00,0.50805,0.50805,0.5077,0.5078,44400000.0
2009-02-24 05:05:00,0.5078,0.50825,0.50729,0.50825,95200000.0
2009-02-24 05:10:00,0.5082,0.5083,0.508,0.5082,202400000.0
2009-02-24 05:15:00,0.50825,0.50835,0.5082,0.50835,175000000.0
2009-02-24 05:20:00,0.5084,0.5094,0.5081,0.50855,463600000.0
2009-02-24 05:25:00,0.50865,0.50885,0.50825,0.50877,358000000.0
2009-02-24 05:30:00,0.50879,0.51005,0.50865,0.5095,507000000.0
2009-02-24 05:35:00,0.50955,0.50955,0.5089,0.5091,343400000.0
2009-02-24 05:40:00,0.509,0.5094,0.5088,0.5091,199600000.0
2009-02-24 05:45:00,0.5091,0.5096,0.50869,0.50905,232000000.0
2009-02-24 05:50:00,0.5092,0.5106,0.50915,0.5097,688800000.0
2009-02-24 05:55:00,0.5097,0.5105,0.5096,0.51,185700000.0
2009-02-24 06:00:00,0.51,0.5107,0.5099,0.5104,114000000.0
2009-02-24 06:05:00,0.51035,0.51045,0.5098,0.5098,261600000.0
2009-02-24 06:10:00,0.5098,0.5102,0.5095,0.5102,206800000.0
2009-02-24 06:15:00,0.50971,0.5107,0.50942,0.5106,325600000.0
2009-02-24 06:20:00,0.5106,0.51145,0.51041,0.51057,419500000.0
2009-02-24 06:25:00,0.511,0.511,0.5104,0.5109,187200000.0
2009-02-24 06:30:00,0.5108,0.51105,0.5105,0.51075,306600000.0
2009-02-24 06:35:00,0.51085,0.5112,0.5108,0.51085,594400000.0
2009-02-24 06:40:00,0.5109,0.5113,0.5105,0.51105,428400001.0
2009-02-24 06:45:00,0.51105,0.5112,0.51044,0.51075,492800000.0
2009-02-24 06:50:00,0.5108,0.51085,0.51065,0.5108,149400000.0
2009-02-24 06:55:00,0.5108,0.51135,0.51075,0.51125,307600000.0
2009-02-24 07:00:00,0.5111,0.5117,0.5111,0.5112,192200000.0
2009-02-24 07:05:00,0.5112,0.5122,0.511,0.51145,439799998.0
2009-02-24 07:10:00,0.51143,0.51295,0.51125,0.51295,461000000.0
2009-02-24 07:15:00,0.5129,0.513,0.512,0.5122,772200002.0
2009-02-24 07:20:00,0.5122,0.51285,0.51205,0.51285,505400000.0
2009-02-24 07:25:00,0.51285,0.51295,0.5119,0.51205,650600001.0
2009-02-24 07:30:00,0.51205,0.51225,0.512,0.512,470400002.0
2009-02-24 07:35:00,0.512,0.5121,0.51137,0.51205,304200000.0
2009-02-24 07:40:00,0.51205,0.51325,0.51205,0.51295,255800000.0
2009-02-24 07:45:00,0.5129,0.51305,0.5129,0.5129,309000000.0
2009-02-24 07:50:00,0.5129,0.51305,0.5124,0.5127,289800000.0
2009-02-24 07:55:00,0.5127,0.51335,0.5127,0.51295,423800000.0
2009-02-24 08:00:00,0.51295,0.51325,0.5129,0.5131,216600000.0
2009-02-24 08:05:00,0.5131,0.5131,0.51215,0.5122,630000000.0
2009-02-24 08:10:00,0.51225,0.5131,0.51215,0.51215,654199998.0
2009-02-24 08:15:00,0.51215,0.5129,0.512,0.51245,653399999.0
2009-02-24 08:20:00,0.51229,0.51245,0.51138,0.51155,296400000.0
2009-02-24 08:25:00,0.51185,0.512,0.5115,0.5118,180800000.0
2009-02-24 08:30:00,0.5118,0.51215,0.511,0.5112,311400000.0
2009-02-24 08:35:00,0.5112,0.5117,0.51095,0.5115,205200000.0
2009-02-24 08:40:00,0.5115,0.51175,0.51115,0.5116,421200000.0
2009-02-24 08:45:00,0.5116,0.51195,0.51095,0.51095,727000001.0
2009-02-24 08:50:00,0.5106,0.5114,0.51005,0.51125,675800002.0
2009-02-24 08:55:00,0.51092,0.51125,0.5101,0.5103,510200001.0
2009-02-24 09:00:00,0.5103,0.5109,0.51015,0.5109,471600001.0
2009-02-24 09:05:00,0.51085,0.51105,0.51035,0.5107,262400000.0
2009-02-24 09:10:00,0.5107,0.51175,0.5107,0.51175,669200002.0
2009-02-24 09:15:00,0.5117,0.5121,0.51165,0.51185,248600000.0
2009-02-24 09:20:00,0.5118,0.5118,0.51095,0.5113,720200005.0
2009-02-24 09:25:00,0.51145,0.51225,0.51145,0.51225,912000005.0
2009-02-24 09:30:00,0.5122,0.51315,0.5118,0.51235,1078400000.0
2009-02-24 09:35:00,0.51225,0.51345,0.51225,0.51275,768200000.0
2009-02-24 09:40:00,0.5127,0.51335,0.51255,0.513,577000000.0
2009-02-24 09:45:00,0.51305,0.51305,0.51245,0.51275,375200000.0
2009-02-24 09:50:00,0.5129,0.51345,0.5125,0.5134,517400000.0
2009-02-24 09:55:00,0.51335,0.5136,0.51305,0.5131,600400000.0
2009-02-24 10:00:00,0.51305,0.51445,0.5126,0.5141,852200000.0
2009-02-24 10:05:00,0.5141,0.51445,0.5138,0.5141,715200000.0
2009-02-24 10:10:00,0.51415,0.51425,0.51285,0.51355,493599998.0
2009-02-24 10:15:00,0.51345,0.5138,0.51245,0.51245,682000000.0
2009-02-24 10:20:00,0.51245,0.5128,0.51205,0.51205,506800000.0
2009-02-24 10:25:00,0.51205,0.5124,0.51155,0.51235,720600000.0
2009-02-24 10:30:00,0.51235,0.51275,0.51215,0.51255,699200000.0
2009-02-24 10:35:00,0.5125,0.51385,0.5125,0.51365,784900000.0
2009-02-24 10:40:00,0.51365,0.51375,0.5123,0.5123,560200000.0
2009-02-24 10:45:00,0.51235,0.513,0.5121,0.5121,515200000.0
2009-02-24 10:50:00,0.5121,0.5122,0.51105,0.5112,493800000.0
2009-02-24 10:55:00,0.5111,0.51215,0.5108,0.51215,343400000.0
2009-02-24 11:00:00,0.5122,0.5132,0.51145,0.5118,768000000.0
2009-02-24 11:05:00,0.5118,0.51215,0.511,0.5116,1200900000.0
2009-02-24 11:10:00,0.51175,0.5127,0.51165,0.5125,656600000.0
2009-02-24 11:15:00,0.5125,0.51265,0.5117,0.5119,821400000.0
2009-02-24 11:20:00,0.51185,0.51245,0.5117,0.5122,497800000.0
2009-02-24 11:25:00,0.5122,0.51255,0.51205,0.5123,322600000.0
2009-02-24 11:30:00,0.5123,0.51235,0.5115,0.5115,155000000.0
2009-02-24 11:35:00,0.5115,0.51235,0.5114,0.51215,405600000.0
2009-02-24 11:40:00,0.51215,0.5125,0.5118,0.5118,602800000.0
2009-02-24 11:45:00,0.51175,0.512,0.5116,0.51165,338200000.0
2009-02-24 11:50:00,0.5117,0.51225,0.51165,0.5118,435600000.0
2009-02-24 11:55:00,0.5118,0.51215,0.5115,0.5116,279000000.0
2009-02-24 12:00:00,0.5116,0.5122,0.5115,0.51205,266000000.0
2009-02-24 12:05:00,0.51205,0.5121,0.51095,0.51145,621400000.0
2009-02-24 12:10:00,0.51145,0.512,0.51145,0.51185,385800000.0
2009-02-24 12:15:00,0.51185,0.5122,0.5113,0.5117,602200000.0
2009-02-24 12:20:00,0.5117,0.51215,0.5117,0.51195,409800000.0
2009-02-24 12:25:00,0.512,0.51235,0.51154,0.5123,457600000.0
2009-02-24 12:30:00,0.5123,0.51255,0.5119,0.5119,501600000.0
2009-02-24 12:35:00,0.5119,0.5123,0.5114,0.51225,369600000.0
2009-02-24 12:40:00,0.51225,0.51265,0.51215,0.51255,185000000.0
2009-02-24 12:45:00,0.51255,0.51265,0.51235,0.51245,252400000.0
2009-02-24 12:50:00,0.51245,0.51295,0.5123,0.51295,464600000.0
2009-02-24 12:55:00,0.51295,0.51325,0.51262,0.51285,270800000.0
2009-02-24 13:00:00,0.51295,0.51315,0.51295,0.513,134000000.0
2009-02-24 13:05:00,0.513,0.513,0.51245,0.51295,936000000.0
2009-02-24 13:10:00,0.51295,0.513,0.51245,0.51265,399600000.0
2009-02-24 13:15:00,0.51265,0.51265,0.512,0.5122,407200000.0
2009-02-24 13:20:00,0.5122,0.5123,0.51165,0.51185,968900000.0
2009-02-24 13:25:00,0.5119,0.51215,0.51155,0.5121,842600000.0
2009-02-24 13:30:00,0.51205,0.51205,0.51115,0.51145,149900000.0
2009-02-24 13:35:00,0.51145,0.51145,0.51095,0.51125,420200000.0
2009-02-24 13:40:00,0.51125,0.5117,0.51095,0.5116,758400000.0
2009-02-24 13:45:00,0.51155,0.51155,0.5109,0.51115,298600000.0
2009-02-24 13:50:00,0.51115,0.51135,0.5103,0.5106,525400000.0
2009-02-24 13:55:00,0.51085,0.51085,0.5103,0.5104,335200000.0
2009-02-24 14:00:00,0.5104,0.5108,0.51025,0.51025,484200000.0
2009-02-24 14:05:00,0.5102,0.5105,0.5102,0.5103,317200000.0
2009-02-24 14:10:00,0.51035,0.51045,0.51,0.51005,494199999.0
2009-02-24 14:15:00,0.51035,0.51035,0.50985,0.5099,497799996.0
2009-02-24 14:20:00,0.50995,0.51005,0.5098,0.50985,521600000.0
2009-02-24 14:25:00,0.50985,0.51035,0.50985,0.50985,348000001.0
2009-02-24 14:30:00,0.5098,0.51005,0.50915,0.50955,677600000.0
2009-02-24 14:35:00,0.5095,0.5099,0.50935,0.5098,249800000.0
2009-02-24 14:40:00,0.5099,0.50995,0.50955,0.5096,231800000.0
2009-02-24 14:45:00,0.50955,0.5096,0.5095,0.5095,299200000.0
2009-02-24 14:50:00,0.5095,0.50955,0.5092,0.50945,209800000.0
2009-02-24 14:55:00,0.5094,0.50975,0.5093,0.50955,247200000.0
2009-02-24 15:00:00,0.50955,0.50955,0.50902,0.50955,208600000.0
2009-02-24 15:05:00,0.50945,0.50945,0.50895,0.5092,188100000.0
2009-02-24 15:10:00,0.50915,0.50935,0.50895,0.50915,217800000.0
2009-02-24 15:15:00,0.50915,0.50955,0.50897,0.5093,189400000.0
2009-02-24 15:20:00,0.5093,0.5098,0.5091,0.5093,377800000.0
2009-02-24 15:25:00,0.5093,0.5098,0.5091,0.50925,471600000.0
2009-02-24 15:30:00,0.50925,0.5094,0.5085,0.50865,724000000.0
2009-02-24 15:35:00,0.5086,0.5088,0.5086,0.50865,174600000.0
2009-02-24 15:40:00,0.5086,0.50865,0.5079,0.5081,522400000.0
2009-02-24 15:45:00,0.5081,0.50825,0.508,0.50815,268400000.0
2009-02-24 15:50:00,0.50815,0.50875,0.5081,0.50845,395000000.0
2009-02-24 15:55:00,0.50845,0.50925,0.50785,0.50785,383600000.0
2009-02-24 16:00:00,0.50785,0.5087,0.50765,0.5082,315600000.0
2009-02-24 16:05:00,0.50825,0.5085,0.50805,0.50835,405200000.0
2009-02-24 16:10:00,0.50835,0.5085,0.50755,0.5079,792400000.0
2009-02-24 16:15:00,0.5079,0.509,0.50785,0.50875,677800000.0
2009-02-24 16:20:00,0.50875,0.50945,0.5082,0.50825,627900000.0
2009-02-24 16:25:00,0.5083,0.50845,0.508,0.5082,478200000.0
2009-02-24 16:30:00,0.5083,0.50845,0.50765,0.5079,424200000.0
2009-02-24 16:35:00,0.5079,0.5091,0.5079,0.509,276600000.0
2009-02-24 16:40:00,0.50915,0.50935,0.50875,0.5088,338200000.0
2009-02-24 16:45:00,0.5088,0.50925,0.5088,0.50915,345000000.0
2009-02-24 16:50:00,0.50915,0.5096,0.50915,0.50935,210200000.0
2009-02-24 16:55:00,0.50935,0.50935,0.50875,0.50895,360600000.0
2009-02-24 17:00:00,0.50905,0.50915,0.50765,0.5079,542600000.0
2009-02-24 17:05:00,0.5079,0.50815,0.50755,0.50795,701400000.0
2009-02-24 17:10:00,0.50805,0.50925,0.50805,0.50815,525200000.0
2009-02-24 17:15:00,0.5081,0.5084,0.50755,0.50825,590600000.0
2009-02-24 17:20:00,0.5084,0.5087,0.50785,0.5087,399000000.0
2009-02-24 17:25:00,0.5089,0.51015,0.5085,0.50995,539800000.0
2009-02-24 17:30:00,0.51,0.5105,0.50865,0.5089,407400000.0
2009-02-24 17:35:00,0.5089,0.5094,0.5089,0.50915,596400000.0
2009-02-24 17:40:00,0.50915,0.50915,0.50865,0.50885,397600000.0
2009-02-24 17:45:00,0.5089,0.51095,0.5089,0.5106,1082000000.0
2009-02-24 17:50:00,0.5106,0.51105,0.50925,0.51005,872800000.0
2009-02-24 17:55:00,0.5101,0.51015,0.50895,0.50965,570600000.0
2009-02-24 18:00:00,0.5095,0.50995,0.5092,0.5096,364400001.0
2009-02-24 18:05:00,0.5096,0.5096,0.5091,0.50915,580000000.0
2009-02-24 18:10:00,0.50915,0.50945,0.50855,0.5092,977600000.0
2009-02-24 18:15:00,0.50925,0.50985,0.5091,0.5095,622000000.0
2009-02-24 18:20:00,0.5095,0.5111,0.5092,0.51095,542000000.0
2009-02-24 18:25:00,0.51095,0.5117,0.51025,0.51135,618800000.0
2009-02-24 18:30:00,0.51135,0.51135,0.51045,0.51075,609000000.0
2009-02-24 18:35:00,0.5107,0.5113,0.51035,0.5111,564600000.0
2009-02-24 18:40:00,0.511,0.51135,0.51035,0.51135,531200000.0
2009-02-24 18:45:00,0.5113,0.5113,0.50945,0.50965,370000000.0
2009-02-24 18:50:00,0.50965,0.51025,0.5095,0.5098,316400000.0
2009-02-24 18:55:00,0.5099,0.5099,0.5093,0.5093,61200000.0
2009-02-24 19:00:00,0.5093,0.5095,0.50925,0.5095,44000000.0
2009-02-24 19:05:00,0.5095,0.50975,0.50908,0.50955,296600000.0
2009-02-24 19:10:00,0.50955,0.5099,0.50909,0.5098,471200001.0
2009-02-24 19:15:00,0.5098,0.51085,0.50975,0.5105,500400000.0
2009-02-24 19:20:00,0.51045,0.51095,0.5095,0.5102,279800000.0
2009-02-24 19:25:00,0.51065,0.5108,0.50975,0.50995,103200000.0
2009-02-24 19:30:00,0.50995,0.5113,0.5096,0.51055,123200000.0
2009-02-24 19:35:00,0.51045,0.5115,0.51045,0.5111,98200000.0
2009-02-24 19:40:00,0.5111,0.5111,0.5109,0.51105,32000000.0
2009-02-24 19:45:00,0.5111,0.5115,0.51105,0.51105,186000000.0
2009-02-24 19:50:00,0.51105,0.5113,0.5108,0.5108,89200000.0
2009-02-24 19:55:00,0.5108,0.51095,0.50985,0.51015,365700000.0
2009-02-24 20:00:00,0.51015,0.5102,0.5096,0.51015,103400000.0
2009-02-24 20:05:00,0.5103,0.51085,0.51015,0.5107,126600000.0
2009-02-24 20:10:00,0.5107,0.5107,0.50985,0.51005,133040000.0
2009-02-24 20:15:00,0.51025,0.51025,0.50941,0.50974,177400000.0
2009-02-24 20:20:00,0.50969,0.5112,0.50952,0.511,190400000.0
2009-02-24 20:25:00,0.5112,0.51165,0.51055,0.5111,275200000.0
2009-02-24 20:30:00,0.5112,0.51305,0.5111,0.51275,429300000.0
2009-02-24 20:35:00,0.5127,0.5141,0.5126,0.51375,352400000.0
2009-02-24 20:40:00,0.51425,0.51505,0.5132,0.51375,379140000.0
2009-02-24 20:45:00,0.5137,0.5137,0.51225,0.5128,264000000.0
2009-02-24 20:50:00,0.5128,0.51415,0.51265,0.5139,253800000.0
2009-02-24 20:55:00,0.5139,0.5143,0.5139,0.514,387000000.0
2009-02-24 21:00:00,0.514,0.515,0.514,0.5143,769400000.0
2009-02-24 21:05:00,0.5143,0.51475,0.51395,0.51435,403400000.0
2009-02-24 21:10:00,0.5144,0.5144,0.5134,0.51395,338800000.0
2009-02-24 21:15:00,0.514,0.51555,0.5137,0.51545,575400000.0
2009-02-24 21:20:00,0.51545,0.516,0.5153,0.5157,302200000.0
2009-02-24 21:25:00,0.5157,0.5158,0.5152,0.51525,364399999.0
2009-02-24 21:30:00,0.51525,0.51615,0.5152,0.5153,527200000.0
2009-02-24 21:35:00,0.5153,0.51545,0.5146,0.5153,871800000.0
2009-02-24 21:40:00,0.5153,0.5154,0.5145,0.51495,543400000.0
2009-02-24 21:45:00,0.51495,0.51495,0.5146,0.51485,370800000.0
2009-02-24 21:50:00,0.5149,0.51525,0.5131,0.51445,979200002.0
2009-02-24 21:55:00,0.51445,0.5155,0.5143,0.5148,376000000.0
2009-02-24 22:00:00,0.5148,0.51499,0.5137,0.514,642400000.0
2009-02-24 22:05:00,0.51405,0.51575,0.51405,0.5155,422600000.0
2009-02-24 22:10:00,0.5155,0.5155,0.51475,0.51505,378400000.0
2009-02-24 22:15:00,0.51505,0.51545,0.51465,0.5152,102600000.0
2009-02-24 22:20:00,0.5153,0.5153,0.51385,0.5141,551800000.0
2009-02-24 22:25:00,0.5143,0.5147,0.51395,0.51395,698000000.0
2009-02-24 22:30:00,0.51395,0.51425,0.5134,0.51345,504800000.0
2009-02-24 22:35:00,0.51345,0.514,0.51345,0.5139,609400000.0
2009-02-24 22:40:00,0.51358,0.51415,0.51354,0.5136,201400000.0
2009-02-24 22:45:00,0.51375,0.51415,0.51357,0.51362,159600000.0
2009-02-24 22:50:00,0.514,0.5142,0.51365,0.5138,182600000.0
2009-02-24 22:55:00,0.5141,0.51435,0.51395,0.514,365000000.0
2009-02-24 23:00:00,0.514,0.51435,0.51371,0.51371,338000000.0
2009-02-24 23:05:00,0.51405,0.51405,0.5135,0.5135,137600000.0
2009-02-24 23:10:00,0.5135,0.51385,0.51345,0.51355,61400000.0
2009-02-24 23:15:00,0.51355,0.5136,0.51305,0.5136,46200000.0
2009-02-24 23:20:00,0.51355,0.51355,0.5128,0.5128,211400000.0
2009-02-24 23:25:00,0.5128,0.51295,0.51255,0.51265,445800000.0
2009-02-24 23:30:00,0.51265,0.51275,0.51248,0.51248,104400000.0
2009-02-24 23:35:00,0.51275,0.51325,0.51275,0.51305,378600000.0
2009-02-24 23:40:00,0.5132,0.51335,0.51272,0.51315,286600000.0
2009-02-24 23:45:00,0.51325,0.5137,0.51295,0.51315,344400000.0
2009-02-24 23:50:00,0.513,0.51355,0.51292,0.5132,253200000.0
2009-02-24 23:55:00,0.5133,0.51405,0.5133,0.5134,254200000.0
2009-02-25 00:00:00,0.51345,0.514,0.51345,0.514,65600000.0
2009-02-25 00:05:00,0.514,0.51405,0.51375,0.5139,126000000.0
2009-02-25 00:10:00,0.51385,0.5141,0.51385,0.5141,28400000.0
2009-02-25 00:15:00,0.5141,0.51455,0.5141,0.5145,237600000.0
2009-02-25 00:20:00,0.5145,0.515,0.51415,0.51425,127400000.0
2009-02-25 00:25:00,0.5142,0.5145,0.51356,0.5145,162600000.0
2009-02-25 00:30:00,0.5145,0.5148,0.51418,0.5145,162600000.0
2009-02-25 00:35:00,0.51445,0.5145,0.51379,0.51393,160200001.0
2009-02-25 00:40:00,0.51415,0.5146,0.51404,0.5146,214800000.0
2009-02-25 00:45:00,0.5146,0.5147,0.51421,0.51454,372600000.0
2009-02-25 00:50:00,0.5146,0.5146,0.51445,0.5145,98800000.0
2009-02-25 00:55:00,0.5144,0.5146,0.51425,0.5144,181400000.0
2009-02-25 01:00:00,0.5145,0.5148,0.51428,0.5148,176400000.0
2009-02-25 01:05:00,0.5147,0.51545,0.5145,0.5146,224400000.0
2009-02-25 01:10:00,0.5146,0.5146,0.5143,0.51445,139200000.0
2009-02-25 01:15:00,0.51445,0.5145,0.51404,0.51422,102800000.0
2009-02-25 01:20:00,0.51455,0.51475,0.5145,0.51455,74200000.0
2009-02-25 01:25:00,0.5146,0.5148,0.5146,0.5147,91800000.0
2009-02-25 01:30:00,0.5148,0.51505,0.5146,0.51495,224000000.0
2009-02-25 01:35:00,0.51495,0.51515,0.5145,0.5145,336400000.0
2009-02-25 01:40:00,0.5144,0.51465,0.51405,0.51415,309200000.0
2009-02-25 01:45:00,0.51415,0.5144,0.51355,0.5144,283800000.0
2009-02-25 01:50:00,0.5144,0.5145,0.51365,0.5139,155200000.0
2009-02-25 01:55:00,0.514,0.51405,0.51385,0.5139,117000000.0
2009-02-25 02:00:00,0.5139,0.5139,0.51272,0.5132,404700000.0
2009-02-25 02:05:00,0.5133,0.5136,0.513,0.5136,251400000.0
2009-02-25 02:10:00,0.5136,0.51385,0.51335,0.51335,123200000.0
2009-02-25 02:15:00,0.51335,0.51335,0.51259,0.51328,215000000.0
2009-02-25 02:20:00,0.5133,0.5135,0.51295,0.5133,296000000.0
2009-02-25 02:25:00,0.5132,0.51335,0.51276,0.51335,154000000.0
2009-02-25 02:30:00,0.51335,0.51455,0.51335,0.51445,230400000.0
2009-02-25 02:35:00,0.51445,0.51495,0.51395,0.5143,437999999.0
2009-02-25 02:40:00,0.5143,0.5144,0.51363,0.51375,536000000.0
2009-02-25 02:45:00,0.51398,0.514,0.5134,0.51365,512999998.0
2009-02-25 02:50:00,0.51365,0.5138,0.51285,0.5131,339000000.0
2009-02-25 02:55:00,0.5131,0.51345,0.5128,0.51295,414799999.0
2009-02-25 03:00:00,0.51285,0.5134,0.5128,0.5134,372400000.0
2009-02-25 03:05:00,0.5133,0.5133,0.5128,0.513,352400000.0
2009-02-25 03:10:00,0.5131,0.5131,0.513,0.5131,194000000.0
2009-02-25 03:15:00,0.5131,0.5132,0.51205,0.5123,443999999.0
2009-02-25 03:20:00,0.5123,0.5125,0.5122,0.5125,265800000.0
2009-02-25 03:25:00,0.51205,0.5127,0.512,0.51255,83800000.0
2009-02-25 03:30:00,0.51255,0.51325,0.51255,0.51305,129000000.0
2009-02-25 03:35:00,0.51278,0.513,0.51231,0.51285,122400000.0
2009-02-25 03:40:00,0.51285,0.5132,0.51285,0.513,59000000.0
2009-02-25 03:45:00,0.513,0.513,0.51234,0.5126,62000000.0
2009-02-25 03:50:00,0.51295,0.51295,0.51226,0.5128,100400000.0
2009-02-25 03:55:00,0.51285,0.513,0.51225,0.51226,164800000.0
2009-02-25 04:00:00,0.51228,0.51285,0.51223,0.51275,341600000.0
2009-02-25 04:05:00,0.5127,0.5131,0.51255,0.5129,480199996.0
2009-02-25 04:10:00,0.5129,0.51294,0.51248,0.51252,250400002.0
2009-02-25 04:15:00,0.5129,0.51315,0.5129,0.513,146000001.0
2009-02-25 04:20:00,0.51315,0.51355,0.51315,0.5134,288199999.0
2009-02-25 04:25:00,0.5134,0.51345,0.51325,0.5133,39800001.0
2009-02-25 04:30:00,0.5133,0.51335,0.51274,0.51274,74000000.0
2009-02-25 04:35:00,0.513,0.513,0.51228,0.51281,75600000.0
2009-02-25 04:40:00,0.51297,0.5132,0.51262,0.5132,362200000.0
2009-02-25 04:45:00,0.5132,0.5135,0.5132,0.5133,420600000.0
2009-02-25 04:50:00,0.5133,0.514,0.51279,0.5135,248400000.0
2009-02-25 04:55:00,0.51365,0.51385,0.51315,0.5135,1140400000.0
2009-02-25 05:00:00,0.51355,0.51375,0.5134,0.5137,83600000.0
2009-02-25 05:05:00,0.51365,0.5137,0.5135,0.5136,109600000.0
2009-02-25 05:10:00,0.51326,0.5135,0.5128,0.51285,649600001.0
2009-02-25 05:15:00,0.5128,0.51315,0.5128,0.51315,312400000.0
2009-02-25 05:20:00,0.51315,0.5132,0.513,0.513,89000000.0
2009-02-25 05:25:00,0.513,0.5133,0.513,0.5133,144400000.0
2009-02-25 05:30:00,0.5133,0.51345,0.5131,0.51345,68400000.0
2009-02-25 05:35:00,0.51345,0.51345,0.51266,0.51285,222200000.0
2009-02-25 05:40:00,0.5132,0.51335,0.5127,0.5129,209599999.0
2009-02-25 05:45:00,0.513,0.513,0.5123,0.51245,567899999.0
2009-02-25 05:50:00,0.51245,0.5127,0.51185,0.5122,546599997.0
2009-02-25 05:55:00,0.5121,0.51215,0.5114,0.5116,428399999.0
2009-02-25 06:00:00,0.5116,0.512,0.51135,0.51175,438400002.0
2009-02-25 06:05:00,0.51175,0.51205,0.51115,0.51155,444599999.0
2009-02-25 06:10:00,0.51175,0.512,0.51105,0.5118,231600000.0
2009-02-25 06:15:00,0.51185,0.51265,0.5118,0.51235,211400000.0
2009-02-25 06:20:00,0.51245,0.5126,0.51205,0.51245,366800001.0
2009-02-25 06:25:00,0.51245,0.51245,0.5118,0.51205,381800000.0
2009-02-25 06:30:00,0.5121,0.5129,0.5121,0.5124,264399999.0
2009-02-25 06:35:00,0.51265,0.51375,0.5123,0.5133,927199999.0
2009-02-25 06:40:00,0.5133,0.514,0.51325,0.5139,362200000.0
2009-02-25 06:45:00,0.5139,0.5141,0.51335,0.51375,302200000.0
2009-02-25 06:50:00,0.51375,0.5145,0.5137,0.51435,310800000.0
2009-02-25 06:55:00,0.51435,0.5145,0.51365,0.51395,304599999.0
2009-02-25 07:00:00,0.514,0.51425,0.51375,0.5138,415600000.0
2009-02-25 07:05:00,0.5138,0.5143,0.5136,0.514,465200000.0
2009-02-25 07:10:00,0.514,0.5141,0.51366,0.51373,178600000.0
2009-02-25 07:15:00,0.51395,0.514,0.51365,0.51365,167200000.0
2009-02-25 07:20:00,0.5136,0.5138,0.51335,0.5138,212600000.0
2009-02-25 07:25:00,0.5137,0.5137,0.5136,0.51365,134400000.0
2009-02-25 07:30:00,0.51323,0.5142,0.51323,0.51375,315199999.0
2009-02-25 07:35:00,0.5138,0.51385,0.5136,0.51375,342600002.0
2009-02-25 07:40:00,0.51375,0.51445,0.5136,0.5142,262600001.0
2009-02-25 07:45:00,0.5142,0.5154,0.514,0.515,888800002.0
2009-02-25 07:50:00,0.5151,0.5155,0.51455,0.51455,685599995.0
2009-02-25 07:55:00,0.51465,0.51475,0.51411,0.51475,142600000.0
2009-02-25 08:00:00,0.51475,0.5153,0.51418,0.5151,474200000.0
2009-02-25 08:05:00,0.5152,0.5154,0.5146,0.515,556799999.0
2009-02-25 08:10:00,0.515,0.515,0.5142,0.5143,235599998.0
2009-02-25 08:15:00,0.51445,0.51475,0.51345,0.5146,640000000.0
2009-02-25 08:20:00,0.5146,0.5148,0.5146,0.5148,189800000.0
2009-02-25 08:25:00,0.5148,0.5151,0.51465,0.5151,149600000.0
2009-02-25 08:30:00,0.5153,0.51585,0.51485,0.515,402200000.0
2009-02-25 08:35:00,0.5152,0.51525,0.51475,0.51495,445000000.0
2009-02-25 08:40:00,0.51495,0.51545,0.5147,0.51515,983999998.0
2009-02-25 08:45:00,0.51515,0.51515,0.5147,0.51485,227999997.0
2009-02-25 08:50:00,0.51495,0.5153,0.51485,0.5152,429399998.0
2009-02-25 08:55:00,0.5152,0.51525,0.5146,0.51475,204600000.0
2009-02-25 09:00:00,0.51475,0.5148,0.51415,0.51425,202800000.0
2009-02-25 09:05:00,0.51415,0.51425,0.514,0.51415,103200000.0
2009-02-25 09:10:00,0.51415,0.51535,0.5139,0.515,732400001.0
2009-02-25 09:15:00,0.515,0.51625,0.515,0.51575,469400000.0
2009-02-25 09:20:00,0.51585,0.5165,0.51545,0.51645,359999999.0
2009-02-25 09:25:00,0.51645,0.51715,0.51595,0.5171,1212399994.0
2009-02-25 09:30:00,0.51705,0.51705,0.51645,0.51655,782200000.0
2009-02-25 09:35:00,0.51665,0.51665,0.5158,0.51635,780600000.0
2009-02-25 09:40:00,0.51635,0.5167,0.516,0.51615,720600000.0
2009-02-25 09:45:00,0.51615,0.51645,0.51565,0.51615,367600000.0
2009-02-25 09:50:00,0.51615,0.5167,0.51615,0.5165,555600000.0
2009-02-25 09:55:00,0.5165,0.517,0.5163,0.5164,600999999.0
2009-02-25 10:00:00,0.5164,0.51775,0.5164,0.51765,454000000.0
2009-02-25 10:05:00,0.51765,0.51825,0.51765,0.518,697400001.0
2009-02-25 10:10:00,0.51795,0.51835,0.5177,0.51785,918200000.0
2009-02-25 10:15:00,0.5178,0.518,0.5176,0.51765,623200000.0
2009-02-25 10:20:00,0.51765,0.51765,0.5168,0.5174,628800000.0
2009-02-25 10:25:00,0.5174,0.5178,0.5171,0.5178,647600000.0
2009-02-25 10:30:00,0.5178,0.51855,0.51765,0.5183,670000000.0
2009-02-25 10:35:00,0.5184,0.5186,0.5176,0.51825,905400000.0
2009-02-25 10:40:00,0.51825,0.5186,0.51765,0.5183,1298399999.0
2009-02-25 10:45:00,0.5183,0.51875,0.5183,0.51835,981600000.0
2009-02-25 10:50:00,0.51835,0.51915,0.5183,0.51905,1055600000.0
2009-02-25 10:55:00,0.51905,0.5194,0.5183,0.51875,428800000.0
2009-02-25 11:00:00,0.51875,0.51875,0.51735,0.5177,1198400001.0
2009-02-25 11:05:00,0.5177,0.51795,0.5173,0.51775,675000000.0
2009-02-25 11:10:00,0.51765,0.5183,0.51725,0.51735,597799998.0
2009-02-25 11:15:00,0.51735,0.5182,0.517,0.51795,558600000.0
2009-02-25 11:20:00,0.5179,0.5179,0.5172,0.51755,546200000.0
2009-02-25 11:25:00,0.51709,0.5184,0.51688,0.51795,837599999.0
2009-02-25 11:30:00,0.51795,0.51835,0.51765,0.51775,424599996.0
2009-02-25 11:35:00,0.51775,0.51797,0.51725,0.51735,738999997.0
2009-02-25 11:40:00,0.5175,0.51755,0.5168,0.5172,929399999.0
2009-02-25 11:45:00,0.51725,0.5176,0.51705,0.51745,530599998.0
2009-02-25 11:50:00,0.51745,0.51745,0.51675,0.51675,845199999.0
2009-02-25 11:55:00,0.51675,0.5168,0.51535,0.5162,968800002.0
2009-02-25 12:00:00,0.5162,0.51695,0.51595,0.5163,479400000.0
2009-02-25 12:05:00,0.5164,0.51675,0.51635,0.51655,341999998.0
2009-02-25 12:10:00,0.51655,0.51685,0.51635,0.51655,671399997.0
2009-02-25 12:15:00,0.51655,0.5171,0.51655,0.51685,510600000.0
2009-02-25 12:20:00,0.5168,0.51725,0.51645,0.51665,614800000.0
2009-02-25 12:25:00,0.51665,0.5168,0.5165,0.5166,281600000.0
2009-02-25 12:30:00,0.51655,0.5166,0.5161,0.51625,802400001.0
2009-02-25 12:35:00,0.5162,0.5167,0.5161,0.5164,636500000.0
2009-02-25 12:40:00,0.5164,0.51715,0.5164,0.51695,415600002.0
2009-02-25 12:45:00,0.51695,0.5171,0.5166,0.51695,631599999.0
2009-02-25 12:50:00,0.51695,0.51715,0.5166,0.51665,592399999.0
2009-02-25 12:55:00,0.51665,0.5167,0.51625,0.51635,825800000.0
2009-02-25 13:00:00,0.51635,0.5168,0.5163,0.51665,354599998.0
2009-02-25 13:05:00,0.51665,0.517,0.51655,0.5167,318000000.0
2009-02-25 13:10:00,0.5167,0.51705,0.51615,0.5167,652000000.0
2009-02-25 13:15:00,0.51665,0.5175,0.51655,0.51745,805000000.0
2009-02-25 13:20:00,0.51745,0.51765,0.51675,0.51755,689200000.0
2009-02-25 13:25:00,0.51755,0.51775,0.51645,0.51695,526999999.0
2009-02-25 13:30:00,0.51695,0.51695,0.51595,0.5164,893399998.0
2009-02-25 13:35:00,0.51655,0.51675,0.51625,0.5163,1002599997.0
2009-02-25 13:40:00,0.5163,0.5165,0.51515,0.5154,715200001.0
2009-02-25 13:45:00,0.5154,0.51575,0.5144,0.5144,1280400000.0
2009-02-25 13:50:00,0.5144,0.51455,0.5135,0.5139,954199998.0
2009-02-25 13:55:00,0.51385,0.51445,0.5137,0.5142,1093099997.0
2009-02-25 14:00:00,0.5142,0.51455,0.5141,0.51435,572600000.0
2009-02-25 14:05:00,0.51435,0.5145,0.51435,0.51435,86800000.0
2009-02-25 14:10:00,0.51435,0.5145,0.5141,0.5144,362400000.0
2009-02-25 14:15:00,0.5144,0.5147,0.51405,0.51425,813400004.0
2009-02-25 14:20:00,0.5142,0.5146,0.5138,0.5146,1316399987.0
2009-02-25 14:25:00,0.51455,0.5146,0.51375,0.5138,1283799989.0
2009-02-25 14:30:00,0.5138,0.51395,0.5133,0.5134,1710599999.0
2009-02-25 14:35:00,0.51345,0.51395,0.51325,0.51355,739399998.0
2009-02-25 14:40:00,0.5135,0.51355,0.51295,0.51305,270999999.0
2009-02-25 14:45:00,0.51305,0.5136,0.5124,0.5133,945799996.0
2009-02-25 14:50:00,0.5133,0.51385,0.51291,0.5131,583000000.0
2009-02-25 14:55:00,0.5137,0.51455,0.51365,0.5144,420200000.0
2009-02-25 15:00:00,0.5144,0.51475,0.514,0.5146,668400000.0
2009-02-25 15:05:00,0.5146,0.51485,0.51455,0.5146,388600000.0
2009-02-25 15:10:00,0.5146,0.5147,0.51445,0.51465,618600000.0
2009-02-25 15:15:00,0.51465,0.51585,0.5144,0.5152,958999999.0
2009-02-25 15:20:00,0.51525,0.51525,0.51485,0.515,864799989.0
2009-02-25 15:25:00,0.5149,0.51555,0.5147,0.51525,989000000.0
2009-02-25 15:30:00,0.51525,0.5157,0.5149,0.515,848800000.0
2009-02-25 15:35:00,0.515,0.51535,0.51445,0.51465,974199999.0
2009-02-25 15:40:00,0.51465,0.5147,0.5142,0.51442,400800000.0
2009-02-25 15:45:00,0.5147,0.5147,0.5144,0.5146,359400000.0
2009-02-25 15:50:00,0.5146,0.51495,0.5145,0.5147,785999995.0
2009-02-25 15:55:00,0.5147,0.5153,0.5146,0.5147,771199997.0
2009-02-25 16:00:00,0.5147,0.5156,0.5147,0.51515,1016800000.0
2009-02-25 16:05:00,0.5151,0.51595,0.515,0.51565,758399998.0
2009-02-25 16:10:00,0.51535,0.51575,0.51495,0.51525,1028800000.0
2009-02-25 16:15:00,0.51525,0.51545,0.5141,0.51415,789400000.0
2009-02-25 16:20:00,0.51415,0.51465,0.5139,0.5146,831999999.0
2009-02-25 16:25:00,0.5146,0.5146,0.51415,0.51435,778999998.0
2009-02-25 16:30:00,0.51435,0.5144,0.5138,0.51435,697999999.0
2009-02-25 16:35:00,0.51435,0.51455,0.51385,0.51405,1424400000.0
2009-02-25 16:40:00,0.514,0.5145,0.51365,0.51365,575599998.0
2009-02-25 16:45:00,0.51365,0.51405,0.51335,0.51365,1246800002.0
2009-02-25 16:50:00,0.5136,0.51385,0.51335,0.5138,2228999993.0
2009-02-25 16:55:00,0.5138,0.5142,0.5132,0.5132,723600000.0
2009-02-25 17:00:00,0.51315,0.5135,0.5116,0.5121,977000000.0
2009-02-25 17:05:00,0.512,0.51245,0.51135,0.5118,1210799994.0
2009-02-25 17:10:00,0.51175,0.51235,0.51135,0.51165,1385199999.0
2009-02-25 17:15:00,0.5116,0.5121,0.51125,0.5121,1472199996.0
2009-02-25 17:20:00,0.5121,0.51245,0.5119,0.5124,1170999994.0
2009-02-25 17:25:00,0.5124,0.51255,0.512,0.51235,946999998.0
2009-02-25 17:30:00,0.51235,0.5124,0.512,0.512,846599997.0
2009-02-25 17:35:00,0.512,0.51205,0.5115,0.5116,552800000.0
2009-02-25 17:40:00,0.51175,0.51195,0.51125,0.51175,1037399999.0
2009-02-25 17:45:00,0.51175,0.51175,0.51105,0.51105,713800000.0
2009-02-25 17:50:00,0.51105,0.5111,0.5101,0.5105,1029800001.0
2009-02-25 17:55:00,0.5106,0.51075,0.5098,0.51035,879400000.0
2009-02-25 18:00:00,0.51035,0.51105,0.5103,0.5107,1088600000.0
2009-02-25 18:05:00,0.5107,0.51215,0.5107,0.5116,1320899997.0
2009-02-25 18:10:00,0.5116,0.51225,0.5114,0.51215,892199996.0
2009-02-25 18:15:00,0.51215,0.51215,0.5108,0.5108,1405199997.0
2009-02-25 18:20:00,0.5108,0.51185,0.51045,0.51175,1490200000.0
2009-02-25 18:25:00,0.51175,0.51215,0.51125,0.51175,1124800000.0
2009-02-25 18:30:00,0.51175,0.51205,0.51175,0.512,470000000.0
2009-02-25 18:35:00,0.51205,0.51235,0.51175,0.51195,1192999999.0
2009-02-25 18:40:00,0.51195,0.51265,0.51185,0.5125,682200000.0
2009-02-25 18:45:00,0.5125,0.5128,0.5125,0.5126,917200000.0
2009-02-25 18:50:00,0.5126,0.5126,0.512,0.512,717600000.0
2009-02-25 18:55:00,0.512,0.512,0.511,0.51105,1252200000.0
2009-02-25 19:00:00,0.51105,0.51165,0.5106,0.5113,1139600000.0
2009-02-25 19:05:00,0.5113,0.51135,0.5107,0.51135,865600000.0
2009-02-25 19:10:00,0.5113,0.5118,0.51115,0.51135,552200000.0
2009-02-25 19:15:00,0.51135,0.5115,0.5102,0.5104,636800000.0
2009-02-25 19:20:00,0.5104,0.5106,0.5102,0.5106,298000000.0
2009-02-25 19:25:00,0.51065,0.51075,0.51035,0.51055,251600000.0
2009-02-25 19:30:00,0.51055,0.5114,0.5104,0.5108,1185400000.0
2009-02-25 19:35:00,0.5108,0.51105,0.5103,0.5107,1109800000.0
2009-02-25 19:40:00,0.5107,0.51085,0.5092,0.5096,1010600000.0
2009-02-25 19:45:00,0.5096,0.50995,0.50905,0.50985,830200000.0
2009-02-25 19:50:00,0.50985,0.50995,0.50915,0.5095,408000000.0
2009-02-25 19:55:00,0.5095,0.51015,0.5093,0.51005,537200000.0
2009-02-25 20:00:00,0.51005,0.5103,0.50975,0.50985,709000000.0
2009-02-25 20:05:00,0.5099,0.51,0.50985,0.50995,464000000.0
2009-02-25 20:10:00,0.51,0.51015,0.5098,0.51,650200000.0
2009-02-25 20:15:00,0.51005,0.51025,0.50965,0.5102,554800000.0
2009-02-25 20:20:00,0.51025,0.5104,0.5096,0.50975,514800000.0
2009-02-25 20:25:00,0.50975,0.51015,0.5094,0.5094,737200000.0
2009-02-25 20:30:00,0.5094,0.50975,0.5089,0.5092,1019500002.0
2009-02-25 20:35:00,0.50925,0.50965,0.50915,0.5093,746800000.0
2009-02-25 20:40:00,0.50909,0.50951,0.50864,0.50878,524800003.0
2009-02-25 20:45:00,0.50879,0.50995,0.50867,0.5097,532200002.0
2009-02-25 20:50:00,0.5097,0.51035,0.5097,0.50985,261800000.0
2009-02-25 20:55:00,0.50985,0.5104,0.5093,0.50985,703200000.0
2009-02-25 21:00:00,0.50985,0.50995,0.50878,0.50905,491400000.0
2009-02-25 21:05:00,0.5093,0.5093,0.5088,0.5088,408200000.0
2009-02-25 21:10:00,0.50885,0.509,0.50865,0.5089,217600000.0
2009-02-25 21:15:00,0.50895,0.50945,0.5088,0.50925,568400000.0
2009-02-25 21:20:00,0.50925,0.50965,0.50905,0.5094,354400000.0
2009-02-25 21:25:00,0.5095,0.5099,0.5095,0.5097,163200000.0
2009-02-25 21:30:00,0.50965,0.5105,0.50965,0.5099,395600000.0
2009-02-25 21:35:00,0.5099,0.5099,0.5096,0.5096,196600000.0
2009-02-25 21:40:00,0.5096,0.50985,0.5096,0.5097,133800000.0
2009-02-25 21:45:00,0.5097,0.50985,0.5089,0.5092,285200000.0
2009-02-25 21:50:00,0.5093,0.5098,0.50915,0.50945,431800000.0
2009-02-25 21:55:00,0.5096,0.5096,0.50856,0.50878,204400000.0
2009-02-25 22:00:00,0.50915,0.50945,0.509,0.50935,505000000.0
2009-02-25 22:05:00,0.5094,0.51025,0.50905,0.50975,732400000.0
2009-02-25 22:10:00,0.50975,0.51045,0.5092,0.51015,512400000.0
2009-02-25 22:15:00,0.51015,0.51095,0.50985,0.51045,509200000.0
2009-02-25 22:20:00,0.51045,0.511,0.5103,0.5107,307000000.0
2009-02-25 22:25:00,0.5107,0.51115,0.5105,0.51071,153600000.0
2009-02-25 22:30:00,0.5109,0.51135,0.51025,0.51105,131800000.0
2009-02-25 22:35:00,0.51105,0.51125,0.51065,0.5107,225800000.0
2009-02-25 22:40:00,0.5107,0.5107,0.5101,0.51035,248000000.0
2009-02-25 22:45:00,0.51035,0.51035,0.5095,0.50965,704100000.0
2009-02-25 22:50:00,0.50965,0.51005,0.50925,0.50965,687300000.0
2009-02-25 22:55:00,0.50965,0.5097,0.509,0.509,390200000.0
2009-02-25 23:00:00,0.509,0.50935,0.5089,0.50915,293000000.0
2009-02-25 23:05:00,0.50915,0.50925,0.509,0.509,153600000.0
2009-02-25 23:10:00,0.509,0.5093,0.5083,0.5087,190400000.0
2009-02-25 23:15:00,0.5087,0.50915,0.5087,0.5088,274800000.0
2009-02-25 23:20:00,0.5088,0.5089,0.50835,0.5087,390000000.0
2009-02-25 23:25:00,0.50875,0.50915,0.5087,0.50915,173600000.0
2009-02-25 23:30:00,0.50915,0.50925,0.5089,0.50915,71400000.0
2009-02-25 23:35:00,0.5091,0.50925,0.5087,0.5087,354600000.0
2009-02-25 23:40:00,0.50865,0.5088,0.50845,0.5087,120600000.0
2009-02-25 23:45:00,0.5087,0.5092,0.5086,0.5088,318000000.0
2009-02-25 23:50:00,0.5088,0.5091,0.5088,0.5091,74400000.0
2009-02-25 23:55:00,0.50905,0.50935,0.50874,0.5091,172200000.0
2009-02-26 00:00:00,0.50895,0.50935,0.5089,0.5092,25200000.0
2009-02-26 00:05:00,0.5093,0.50935,0.50885,0.50895,95600000.0
2009-02-26 00:10:00,0.509,0.50935,0.509,0.5093,107000000.0
2009-02-26 00:15:00,0.5093,0.5093,0.5085,0.50895,236400000.0
2009-02-26 00:20:00,0.50895,0.50895,0.5082,0.5084,303400000.0
2009-02-26 00:25:00,0.5084,0.5084,0.50751,0.5083,333400000.0
2009-02-26 00:30:00,0.50778,0.5089,0.50778,0.5088,135000000.0
2009-02-26 00:35:00,0.5088,0.5088,0.50782,0.50855,144800000.0
2009-02-26 00:40:00,0.50855,0.50855,0.508,0.5081,131800000.0
2009-02-26 00:45:00,0.5081,0.5087,0.5081,0.5085,72800000.0
2009-02-26 00:50:00,0.5085,0.5087,0.50813,0.50831,39800000.0
2009-02-26 00:55:00,0.5087,0.5088,0.5087,0.5088,59400000.0
2009-02-26 01:00:00,0.509,0.5092,0.5087,0.50915,211200000.0
2009-02-26 01:05:00,0.50915,0.50945,0.50899,0.50945,110000000.0
2009-02-26 01:10:00,0.50945,0.50945,0.5092,0.5092,244800000.0
2009-02-26 01:15:00,0.5093,0.5093,0.50873,0.50915,119600000.0
2009-02-26 01:20:00,0.50915,0.5095,0.5091,0.5094,105100000.0
2009-02-26 01:25:00,0.5094,0.5094,0.50915,0.50915,175000000.0
2009-02-26 01:30:00,0.5092,0.5095,0.50915,0.50945,129400000.0
2009-02-26 01:35:00,0.5094,0.50945,0.5088,0.5088,90000000.0
2009-02-26 01:40:00,0.5089,0.50945,0.5087,0.50925,202200000.0
2009-02-26 01:45:00,0.50915,0.50915,0.50855,0.5089,180800000.0
2009-02-26 01:50:00,0.5089,0.5089,0.5087,0.50875,107800000.0
2009-02-26 01:55:00,0.5086,0.5088,0.50835,0.5087,278399998.0
2009-02-26 02:00:00,0.5087,0.5087,0.50789,0.50835,239400000.0
2009-02-26 02:05:00,0.5084,0.5092,0.5084,0.5092,305600000.0
2009-02-26 02:10:00,0.5092,0.5092,0.50862,0.5091,192400000.0
2009-02-26 02:15:00,0.5091,0.50975,0.5091,0.5094,327800000.0
2009-02-26 02:20:00,0.50904,0.5095,0.50895,0.5095,203400000.0
2009-02-26 02:25:00,0.5095,0.50995,0.50909,0.50995,324400000.0
2009-02-26 02:30:00,0.50995,0.5108,0.50995,0.5104,499000000.0
2009-02-26 02:35:00,0.5104,0.5109,0.5101,0.5101,336600000.0
2009-02-26 02:40:00,0.5101,0.51065,0.51005,0.5102,265400000.0
2009-02-26 02:45:00,0.5102,0.5106,0.51015,0.51055,187800000.0
2009-02-26 02:50:00,0.5106,0.5106,0.50995,0.50995,115800000.0
2009-02-26 02:55:00,0.50995,0.51005,0.5096,0.50961,294599999.0
2009-02-26 03:00:00,0.51,0.51065,0.50995,0.5106,295400000.0
2009-02-26 03:05:00,0.5106,0.5106,0.51005,0.51005,335400001.0
2009-02-26 03:10:00,0.51005,0.5104,0.50978,0.5104,75200000.0
2009-02-26 03:15:00,0.51045,0.5115,0.5103,0.5106,371200000.0
2009-02-26 03:20:00,0.5106,0.511,0.5106,0.51095,403400000.0
2009-02-26 03:25:00,0.5109,0.5115,0.5104,0.5104,271800000.0
2009-02-26 03:30:00,0.5105,0.5108,0.5102,0.5102,386000000.0
2009-02-26 03:35:00,0.51002,0.51022,0.50969,0.5099,231000000.0
2009-02-26 03:40:00,0.5099,0.5102,0.5094,0.5095,127400000.0
2009-02-26 03:45:00,0.5095,0.51055,0.5095,0.5103,272400000.0
2009-02-26 03:50:00,0.5103,0.51045,0.51,0.5103,141800000.0
2009-02-26 03:55:00,0.51,0.5103,0.5097,0.5098,219400000.0
2009-02-26 04:00:00,0.5098,0.5105,0.50965,0.51045,354600000.0
2009-02-26 04:05:00,0.51045,0.51095,0.5102,0.5102,304000000.0
2009-02-26 04:10:00,0.5103,0.5105,0.50975,0.5101,262800000.0
2009-02-26 04:15:00,0.51025,0.5107,0.50995,0.51005,290600000.0
2009-02-26 04:20:00,0.51005,0.51015,0.5099,0.51,140200000.0
2009-02-26 04:25:00,0.51,0.5104,0.5098,0.5098,166400000.0
2009-02-26 04:30:00,0.5098,0.51025,0.5098,0.51,165400000.0
2009-02-26 04:35:00,0.50958,0.51008,0.5095,0.5098,353000000.0
2009-02-26 04:40:00,0.5098,0.5102,0.50943,0.5101,278600000.0
2009-02-26 04:45:00,0.5101,0.5102,0.51005,0.5102,183000000.0
2009-02-26 04:50:00,0.5102,0.5103,0.51015,0.51015,124000000.0
2009-02-26 04:55:00,0.5102,0.5103,0.50959,0.51025,306000000.0
2009-02-26 05:00:00,0.5104,0.5104,0.51015,0.51015,103200000.0
2009-02-26 05:05:00,0.5103,0.5103,0.50982,0.5103,200800000.0
2009-02-26 05:10:00,0.5102,0.51035,0.5102,0.5102,117400000.0
2009-02-26 05:15:00,0.5102,0.51055,0.5102,0.5105,77000000.0
2009-02-26 05:20:00,0.51065,0.51095,0.5103,0.5105,268400000.0
2009-02-26 05:25:00,0.5106,0.51075,0.51035,0.51065,534200001.0
2009-02-26 05:30:00,0.5107,0.51095,0.51017,0.5108,160400000.0
2009-02-26 05:35:00,0.51022,0.51075,0.51005,0.51065,449600000.0
2009-02-26 05:40:00,0.51065,0.51065,0.51,0.51016,174200000.0
2009-02-26 05:45:00,0.51017,0.51075,0.51002,0.5107,144400000.0
2009-02-26 05:50:00,0.5107,0.51145,0.5107,0.51125,535400000.0
2009-02-26 05:55:00,0.51125,0.51175,0.5111,0.5111,298400000.0
2009-02-26 06:00:00,0.51105,0.51145,0.51105,0.51105,180600000.0
2009-02-26 06:05:00,0.5111,0.5113,0.51105,0.51105,89800000.0
2009-02-26 06:10:00,0.511,0.51105,0.51045,0.5108,282000000.0
2009-02-26 06:15:00,0.5108,0.511,0.5106,0.5108,211800000.0
2009-02-26 06:20:00,0.51085,0.5109,0.51085,0.51085,26400000.0
2009-02-26 06:25:00,0.5108,0.5108,0.51055,0.51065,65200000.0
2009-02-26 06:30:00,0.51065,0.5108,0.51055,0.51065,83800000.0
2009-02-26 06:35:00,0.51065,0.51115,0.51061,0.5108,309200000.0
2009-02-26 06:40:00,0.5108,0.511,0.5107,0.5108,180600000.0
2009-02-26 06:45:00,0.511,0.51115,0.5108,0.5111,118200000.0
2009-02-26 06:50:00,0.5111,0.5116,0.51052,0.5115,291400000.0
2009-02-26 06:55:00,0.5116,0.51175,0.511,0.511,449000000.0
2009-02-26 07:00:00,0.5109,0.5111,0.51065,0.5108,146200000.0
2009-02-26 07:05:00,0.5109,0.51115,0.51057,0.5109,143600000.0
2009-02-26 07:10:00,0.511,0.511,0.51065,0.51095,148400000.0
2009-02-26 07:15:00,0.51095,0.51095,0.51045,0.51045,263199997.0
2009-02-26 07:20:00,0.51045,0.5106,0.51,0.51,627999998.0
2009-02-26 07:25:00,0.51,0.511,0.50995,0.51095,299800000.0
2009-02-26 07:30:00,0.51095,0.511,0.5099,0.5101,563000002.0
2009-02-26 07:35:00,0.51015,0.5102,0.50957,0.51015,152800000.0
2009-02-26 07:40:00,0.51006,0.51015,0.50963,0.50985,163800000.0
2009-02-26 07:45:00,0.50985,0.5099,0.5095,0.5095,62000000.0
2009-02-26 07:50:00,0.5095,0.5097,0.50905,0.5095,280000000.0
2009-02-26 07:55:00,0.50955,0.5097,0.50889,0.5096,117400000.0
2009-02-26 08:00:00,0.5096,0.5096,0.50945,0.5096,162999998.0
2009-02-26 08:05:00,0.5096,0.5098,0.5092,0.5092,283400000.0
2009-02-26 08:10:00,0.5092,0.5092,0.50868,0.5092,134600000.0
2009-02-26 08:15:00,0.50892,0.5092,0.5086,0.5091,55600000.0
2009-02-26 08:20:00,0.509,0.5091,0.5088,0.5089,261400000.0
2009-02-26 08:25:00,0.5091,0.5092,0.50875,0.5088,118200000.0
2009-02-26 08:30:00,0.5088,0.5092,0.5088,0.5092,219000000.0
2009-02-26 08:35:00,0.50915,0.50915,0.5089,0.50895,318999999.0
2009-02-26 08:40:00,0.50895,0.50905,0.50842,0.50863,322800000.0
2009-02-26 08:45:00,0.50905,0.50965,0.50905,0.50945,213200000.0
2009-02-26 08:50:00,0.50896,0.5095,0.50895,0.50915,125400000.0
2009-02-26 08:55:00,0.5092,0.5098,0.5092,0.5098,35400000.0
2009-02-26 09:00:00,0.50975,0.50975,0.50903,0.5095,241400001.0
2009-02-26 09:05:00,0.5095,0.51035,0.5095,0.5102,582600000.0
2009-02-26 09:10:00,0.51015,0.51015,0.50955,0.5097,622000001.0
2009-02-26 09:15:00,0.5097,0.51005,0.5097,0.5097,173400000.0
2009-02-26 09:20:00,0.50975,0.50975,0.50883,0.50899,479200000.0
2009-02-26 09:25:00,0.5096,0.51,0.5096,0.50975,331600000.0
2009-02-26 09:30:00,0.5097,0.50975,0.50855,0.50885,328600000.0
2009-02-26 09:35:00,0.5088,0.50905,0.50823,0.50865,313000000.0
2009-02-26 09:40:00,0.5087,0.509,0.508,0.50885,438600000.0
2009-02-26 09:45:00,0.50885,0.5093,0.5087,0.509,234400000.0
2009-02-26 09:50:00,0.509,0.5096,0.5087,0.5095,175000000.0
2009-02-26 09:55:00,0.5094,0.5094,0.5088,0.5088,192400000.0
2009-02-26 10:00:00,0.5088,0.50955,0.5088,0.5094,426600000.0
2009-02-26 10:05:00,0.50945,0.51005,0.50925,0.50995,208000000.0
2009-02-26 10:10:00,0.50995,0.51055,0.50945,0.5096,344000000.0
2009-02-26 10:15:00,0.5096,0.51,0.50945,0.50975,303000000.0
2009-02-26 10:20:00,0.50965,0.5098,0.50955,0.50955,222600000.0
2009-02-26 10:25:00,0.50955,0.51005,0.50945,0.5099,260600000.0
2009-02-26 10:30:00,0.50985,0.5101,0.50945,0.5098,971000002.0
2009-02-26 10:35:00,0.50985,0.51,0.5095,0.5096,233200000.0
2009-02-26 10:40:00,0.5096,0.5101,0.50945,0.50985,420800000.0
2009-02-26 10:45:00,0.50975,0.51035,0.5096,0.51025,266200000.0
2009-02-26 10:50:00,0.51025,0.51065,0.51005,0.51025,522200000.0
2009-02-26 10:55:00,0.51025,0.51045,0.51,0.5103,346200000.0
2009-02-26 11:00:00,0.51035,0.5108,0.51005,0.51035,718999999.0
2009-02-26 11:05:00,0.51035,0.51045,0.50895,0.50895,655200000.0
2009-02-26 11:10:00,0.50935,0.50965,0.50895,0.50915,807200000.0
2009-02-26 11:15:00,0.50905,0.50965,0.50905,0.50965,298200000.0
2009-02-26 11:20:00,0.50965,0.5098,0.50935,0.5096,385600000.0
2009-02-26 11:25:00,0.50975,0.5105,0.5096,0.5104,135200000.0
2009-02-26 11:30:00,0.5103,0.51085,0.51,0.51085,352000000.0
2009-02-26 11:35:00,0.51075,0.5114,0.5107,0.51085,211600000.0
2009-02-26 11:40:00,0.51085,0.51115,0.51085,0.51105,114600000.0
2009-02-26 11:45:00,0.51105,0.51135,0.511,0.51115,286400000.0
2009-02-26 11:50:00,0.511,0.5112,0.51067,0.5112,311999999.0
2009-02-26 11:55:00,0.51115,0.5115,0.51115,0.51125,260400000.0
2009-02-26 12:00:00,0.51125,0.5115,0.51115,0.51145,283800000.0
2009-02-26 12:05:00,0.51145,0.51145,0.51115,0.51115,359400000.0
2009-02-26 12:10:00,0.51115,0.51125,0.51052,0.51086,122800000.0
2009-02-26 12:15:00,0.51125,0.5114,0.51075,0.5109,349600000.0
2009-02-26 12:20:00,0.51095,0.51095,0.5103,0.5104,453600002.0
2009-02-26 12:25:00,0.5104,0.5105,0.50975,0.5102,427999999.0
2009-02-26 12:30:00,0.5102,0.51045,0.50985,0.51045,318400000.0
2009-02-26 12:35:00,0.51025,0.51035,0.509,0.50955,925200000.0
2009-02-26 12:40:00,0.50955,0.50985,0.50945,0.50985,203600000.0
2009-02-26 12:45:00,0.50985,0.51045,0.50955,0.51025,290800000.0
2009-02-26 12:50:00,0.51025,0.51025,0.50991,0.51025,93000000.0
2009-02-26 12:55:00,0.51025,0.51025,0.50955,0.50965,551000001.0
2009-02-26 13:00:00,0.50965,0.51,0.50965,0.5098,549000000.0
2009-02-26 13:05:00,0.5098,0.5105,0.5098,0.5105,444000000.0
2009-02-26 13:10:00,0.5105,0.51075,0.5097,0.5099,362600000.0
2009-02-26 13:15:00,0.51015,0.51045,0.50965,0.51045,218800000.0
2009-02-26 13:20:00,0.51045,0.5108,0.51005,0.5105,221600000.0
2009-02-26 13:25:00,0.5105,0.5105,0.5101,0.5101,427200000.0
2009-02-26 13:30:00,0.5101,0.51025,0.5099,0.51015,294000000.0
2009-02-26 13:35:00,0.51015,0.51125,0.5101,0.5108,543200000.0
2009-02-26 13:40:00,0.5108,0.51095,0.51027,0.51055,269400000.0
2009-02-26 13:45:00,0.5106,0.5108,0.51035,0.51065,234400000.0
2009-02-26 13:50:00,0.51065,0.51075,0.51014,0.51065,217000000.0
2009-02-26 13:55:00,0.51065,0.51095,0.51065,0.51065,221800000.0
2009-02-26 14:00:00,0.51054,0.51105,0.51008,0.51095,257800000.0
2009-02-26 14:05:00,0.51095,0.51105,0.51075,0.51095,140800000.0
2009-02-26 14:10:00,0.51065,0.51105,0.5103,0.51105,159600000.0
2009-02-26 14:15:00,0.51105,0.51105,0.51065,0.51065,521400000.0
2009-02-26 14:20:00,0.51065,0.51085,0.51013,0.5107,111200000.0
2009-02-26 14:25:00,0.51075,0.51075,0.51055,0.51055,106600000.0
2009-02-26 14:30:00,0.51055,0.5107,0.51005,0.51005,265400000.0
2009-02-26 14:35:00,0.51005,0.51075,0.51005,0.51075,548800000.0
2009-02-26 14:40:00,0.51075,0.5113,0.51055,0.5113,410600000.0
2009-02-26 14:45:00,0.5113,0.51195,0.51125,0.5119,542200000.0
2009-02-26 14:50:00,0.5119,0.5119,0.5112,0.5116,650200000.0
2009-02-26 14:55:00,0.5116,0.51185,0.51145,0.51185,102400000.0
2009-02-26 15:00:00,0.51185,0.5127,0.51175,0.51255,385400000.0
2009-02-26 15:05:00,0.51255,0.51255,0.51211,0.51255,256800000.0
2009-02-26 15:10:00,0.5125,0.5125,0.51205,0.51205,356000000.0
2009-02-26 15:15:00,0.5121,0.51255,0.51155,0.51205,780200001.0
2009-02-26 15:20:00,0.51205,0.51265,0.5118,0.51195,859999998.0
2009-02-26 15:25:00,0.51195,0.51195,0.51145,0.51195,698999995.0
2009-02-26 15:30:00,0.51195,0.51225,0.51085,0.51205,762000001.0
2009-02-26 15:35:00,0.51205,0.51265,0.51125,0.51215,1426400000.0
2009-02-26 15:40:00,0.51215,0.5126,0.5118,0.51225,608600000.0
2009-02-26 15:45:00,0.51225,0.51255,0.5116,0.51235,713800000.0
2009-02-26 15:50:00,0.5124,0.5128,0.5121,0.51245,518000000.0
2009-02-26 15:55:00,0.51245,0.51265,0.51205,0.51225,380600000.0
2009-02-26 16:00:00,0.5122,0.51245,0.5111,0.51155,488600000.0
2009-02-26 16:05:00,0.51155,0.5124,0.5115,0.51195,418000000.0
2009-02-26 16:10:00,0.51195,0.51235,0.5114,0.5114,599800000.0
2009-02-26 16:15:00,0.51145,0.51195,0.5111,0.51155,498199999.0
2009-02-26 16:20:00,0.51155,0.51155,0.5107,0.5113,808200000.0
2009-02-26 16:25:00,0.5113,0.5115,0.51105,0.51115,225400000.0
2009-02-26 16:30:00,0.511,0.5114,0.51095,0.51125,971600000.0
2009-02-26 16:35:00,0.51125,0.51135,0.5104,0.51045,542600000.0
2009-02-26 16:40:00,0.51045,0.51055,0.50955,0.51025,818200000.0
2009-02-26 16:45:00,0.51025,0.51025,0.50875,0.50905,975799999.0
2009-02-26 16:50:00,0.50905,0.51055,0.50895,0.51015,683000000.0
2009-02-26 16:55:00,0.51005,0.51045,0.5093,0.51005,562600000.0
2009-02-26 17:00:00,0.5099,0.51145,0.50945,0.5104,870600000.0
2009-02-26 17:05:00,0.51035,0.5112,0.50925,0.50975,1138600000.0
2009-02-26 17:10:00,0.50975,0.50985,0.5081,0.50865,865599998.0
2009-02-26 17:15:00,0.50865,0.50895,0.50815,0.50875,559200000.0
2009-02-26 17:20:00,0.50865,0.5099,0.50865,0.50935,624600000.0
2009-02-26 17:25:00,0.50935,0.50995,0.50865,0.5092,969400000.0
2009-02-26 17:30:00,0.5092,0.50995,0.50835,0.50975,870500000.0
2009-02-26 17:35:00,0.5097,0.5105,0.50905,0.50985,928600000.0
2009-02-26 17:40:00,0.50985,0.51085,0.5097,0.50975,963199997.0
2009-02-26 17:45:00,0.50975,0.5108,0.5097,0.51025,691400000.0
2009-02-26 17:50:00,0.51025,0.51075,0.51015,0.5106,585000000.0
2009-02-26 17:55:00,0.5106,0.51155,0.5103,0.51085,723600000.0
2009-02-26 18:00:00,0.51085,0.51125,0.51035,0.51035,1107000000.0
2009-02-26 18:05:00,0.51055,0.5115,0.51025,0.5113,969000000.0
2009-02-26 18:10:00,0.5113,0.51135,0.51055,0.51075,917400000.0
2009-02-26 18:15:00,0.5108,0.511,0.51045,0.5108,364000000.0
2009-02-26 18:20:00,0.5108,0.5117,0.51065,0.5113,1692150993.0
2009-02-26 18:25:00,0.5113,0.51155,0.5106,0.5107,756199998.0
2009-02-26 18:30:00,0.5107,0.5108,0.51025,0.5103,422800000.0
2009-02-26 18:35:00,0.51035,0.5107,0.51025,0.51045,608800000.0
2009-02-26 18:40:00,0.51045,0.5109,0.5099,0.5099,972199995.0
2009-02-26 18:45:00,0.5099,0.5104,0.5098,0.5102,786599999.0
2009-02-26 18:50:00,0.5102,0.5107,0.51015,0.5104,258600000.0
2009-02-26 18:55:00,0.5104,0.5107,0.51025,0.51065,444200000.0
2009-02-26 19:00:00,0.5106,0.5108,0.51032,0.5108,298600000.0
2009-02-26 19:05:00,0.5108,0.5116,0.5108,0.51155,114200000.0
2009-02-26 19:10:00,0.5115,0.5116,0.5106,0.5106,187000000.0
2009-02-26 19:15:00,0.5106,0.51095,0.51023,0.51095,224600000.0
2009-02-26 19:20:00,0.51095,0.51095,0.51,0.5101,225400000.0
2009-02-26 19:25:00,0.5101,0.51015,0.5094,0.51015,377000000.0
2009-02-26 19:30:00,0.5102,0.51025,0.50955,0.51005,295000000.0
2009-02-26 19:35:00,0.51015,0.51025,0.5096,0.51,153000000.0
2009-02-26 19:40:00,0.51,0.51,0.50975,0.50975,85000000.0
2009-02-26 19:45:00,0.50975,0.51035,0.50936,0.51025,282400000.0
2009-02-26 19:50:00,0.51025,0.511,0.51015,0.51015,396200000.0
2009-02-26 19:55:00,0.51015,0.5106,0.5099,0.5104,306800000.0
2009-02-26 20:00:00,0.51045,0.5106,0.5095,0.50973,317000000.0
2009-02-26 20:05:00,0.51,0.5101,0.5098,0.5098,65100000.0
2009-02-26 20:10:00,0.5098,0.5098,0.5092,0.5097,203800000.0
2009-02-26 20:15:00,0.50985,0.5107,0.5096,0.50985,407200000.0
2009-02-26 20:20:00,0.50985,0.51025,0.5096,0.51,265200000.0
2009-02-26 20:25:00,0.51005,0.5105,0.5099,0.51045,292400000.0
2009-02-26 20:30:00,0.50989,0.51052,0.50989,0.51035,445000000.0
2009-02-26 20:35:00,0.51045,0.51145,0.5097,0.51015,367600000.0
2009-02-26 20:40:00,0.51015,0.5114,0.50995,0.51045,315800000.0
2009-02-26 20:45:00,0.51055,0.51115,0.51045,0.511,256400000.0
2009-02-26 20:50:00,0.51105,0.51115,0.5103,0.51065,261600000.0
2009-02-26 20:55:00,0.51065,0.51115,0.5101,0.51058,259000000.0
2009-02-26 21:00:00,0.5108,0.5108,0.51045,0.51045,263200000.0
2009-02-26 21:05:00,0.51045,0.51095,0.5103,0.51075,141600000.0
2009-02-26 21:10:00,0.5108,0.51125,0.5105,0.5108,171600000.0
2009-02-26 21:15:00,0.51038,0.5108,0.51038,0.5106,169600000.0
2009-02-26 21:20:00,0.5106,0.5107,0.51,0.51041,210800000.0
2009-02-26 21:25:00,0.5107,0.5107,0.51014,0.51053,200200000.0
2009-02-26 21:30:00,0.5107,0.5109,0.5103,0.5104,78800000.0
2009-02-26 21:35:00,0.51035,0.5106,0.5102,0.51035,207600000.0
2009-02-26 21:40:00,0.51035,0.5109,0.50945,0.5102,318800000.0
2009-02-26 21:45:00,0.5102,0.51075,0.51,0.51015,376200000.0
2009-02-26 21:50:00,0.51015,0.5102,0.5094,0.5094,362600000.0
2009-02-26 21:55:00,0.50955,0.50955,0.5093,0.5093,429400000.0
2009-02-26 22:00:00,0.50935,0.50955,0.5093,0.50935,388600000.0
2009-02-26 22:05:00,0.50935,0.5104,0.50935,0.50985,256200000.0
2009-02-26 22:10:00,0.50985,0.5099,0.5093,0.5094,399400000.0
2009-02-26 22:15:00,0.50915,0.5092,0.50885,0.50895,193600000.0
2009-02-26 22:20:00,0.50895,0.50925,0.5089,0.5092,49800000.0
2009-02-26 22:25:00,0.50925,0.50935,0.5088,0.5089,70200000.0
2009-02-26 22:30:00,0.5089,0.5089,0.5078,0.50815,355200000.0
2009-02-26 22:35:00,0.50825,0.50915,0.50825,0.5085,325000000.0
2009-02-26 22:40:00,0.5086,0.509,0.50828,0.5086,77800000.0
2009-02-26 22:45:00,0.5087,0.5088,0.5082,0.5087,183800000.0
2009-02-26 22:50:00,0.50865,0.50895,0.50855,0.5087,317200000.0
2009-02-26 22:55:00,0.5086,0.50875,0.5084,0.5084,143800000.0
2009-02-26 23:00:00,0.50845,0.50865,0.5079,0.50815,375400000.0
2009-02-26 23:05:00,0.50815,0.50855,0.50795,0.5081,265400000.0
2009-02-26 23:10:00,0.50772,0.5082,0.50757,0.50815,129400000.0
2009-02-26 23:15:00,0.50815,0.50845,0.50805,0.5082,391200000.0
2009-02-26 23:20:00,0.50825,0.50875,0.5081,0.50825,226200000.0
2009-02-26 23:25:00,0.50825,0.50835,0.508,0.50825,179000000.0
2009-02-26 23:30:00,0.5082,0.50865,0.5081,0.5084,180400000.0
2009-02-26 23:35:00,0.50797,0.50875,0.50797,0.50845,192600000.0
2009-02-26 23:40:00,0.50845,0.509,0.50815,0.5086,181000000.0
2009-02-26 23:45:00,0.5086,0.5089,0.5081,0.5081,516600000.0
2009-02-26 23:50:00,0.50855,0.5087,0.50777,0.50777,208400000.0
2009-02-26 23:55:00,0.5082,0.50825,0.50795,0.50805,149800000.0
2009-02-27 00:00:00,0.50805,0.50815,0.5079,0.50805,60200000.0
2009-02-27 00:05:00,0.50805,0.50825,0.5079,0.50815,38600000.0
2009-02-27 00:10:00,0.50795,0.5082,0.50795,0.5082,37000000.0
2009-02-27 00:15:00,0.50815,0.5083,0.50776,0.5082,45400000.0
2009-02-27 00:20:00,0.5082,0.5083,0.50756,0.50815,128800000.0
2009-02-27 00:25:00,0.50815,0.5082,0.508,0.5081,50000000.0
2009-02-27 00:30:00,0.50815,0.5083,0.50795,0.50805,267000000.0
2009-02-27 00:35:00,0.50805,0.50825,0.50805,0.50805,92400000.0
2009-02-27 00:40:00,0.50805,0.50805,0.5072,0.5072,248000000.0
2009-02-27 00:45:00,0.5073,0.5073,0.50671,0.5071,226800000.0
2009-02-27 00:50:00,0.507,0.50735,0.50678,0.50715,101000000.0
2009-02-27 00:55:00,0.50715,0.50765,0.50715,0.50765,201200000.0
2009-02-27 01:00:00,0.50765,0.50765,0.50735,0.50735,196000000.0
2009-02-27 01:05:00,0.50735,0.50775,0.50725,0.5073,254000000.0
2009-02-27 01:10:00,0.5073,0.50775,0.5073,0.50745,177400000.0
2009-02-27 01:15:00,0.5075,0.50825,0.50745,0.50815,180200000.0
2009-02-27 01:20:00,0.50815,0.50815,0.5077,0.50785,136600000.0
2009-02-27 01:25:00,0.50785,0.50785,0.50669,0.50679,334800000.0
2009-02-27 01:30:00,0.5073,0.5073,0.50658,0.50683,71800000.0
2009-02-27 01:35:00,0.50694,0.5073,0.5063,0.507,204000000.0
2009-02-27 01:40:00,0.507,0.5071,0.5066,0.5067,190600000.0
2009-02-27 01:45:00,0.50665,0.5068,0.5066,0.5066,160200000.0
2009-02-27 01:50:00,0.5068,0.507,0.5068,0.507,134200000.0
2009-02-27 01:55:00,0.507,0.5074,0.50695,0.50715,361400001.0
2009-02-27 02:00:00,0.5072,0.5078,0.5072,0.5075,270000000.0
2009-02-27 02:05:00,0.5075,0.5077,0.5073,0.5077,370000001.0
2009-02-27 02:10:00,0.5077,0.5077,0.5073,0.5074,500400000.0
2009-02-27 02:15:00,0.50745,0.50775,0.50705,0.50755,242800000.0
2009-02-27 02:20:00,0.50755,0.5076,0.50645,0.50655,269600000.0
2009-02-27 02:25:00,0.50655,0.50715,0.5053,0.5057,754600000.0
2009-02-27 02:30:00,0.5059,0.50615,0.5051,0.5057,638800000.0
2009-02-27 02:35:00,0.5057,0.50595,0.5052,0.5053,307200000.0
2009-02-27 02:40:00,0.50525,0.5062,0.50515,0.5062,447000000.0
2009-02-27 02:45:00,0.5061,0.50635,0.5051,0.5055,293200000.0
2009-02-27 02:50:00,0.5055,0.50605,0.5052,0.50575,541000000.0
2009-02-27 02:55:00,0.50575,0.50625,0.50535,0.5056,289400000.0
2009-02-27 03:00:00,0.5056,0.5066,0.5053,0.5066,596000000.0
2009-02-27 03:05:00,0.5062,0.50645,0.50555,0.50615,312200000.0
2009-02-27 03:10:00,0.50615,0.5063,0.50605,0.5061,177400000.0
2009-02-27 03:15:00,0.5061,0.50615,0.50545,0.5056,263600000.0
2009-02-27 03:20:00,0.5057,0.50575,0.5051,0.5053,281200000.0
2009-02-27 03:25:00,0.50545,0.50555,0.50505,0.5055,154800000.0
2009-02-27 03:30:00,0.5055,0.50635,0.5054,0.5056,367200000.0
2009-02-27 03:35:00,0.5056,0.50585,0.50476,0.50524,186200000.0
2009-02-27 03:40:00,0.5053,0.5057,0.50525,0.5056,316200000.0
2009-02-27 03:45:00,0.5056,0.5057,0.50545,0.50555,303400001.0
2009-02-27 03:50:00,0.5056,0.5056,0.50515,0.50525,268400000.0
2009-02-27 03:55:00,0.50525,0.5053,0.50515,0.5052,347200000.0
2009-02-27 04:00:00,0.5052,0.5055,0.50445,0.50535,261800000.0
2009-02-27 04:05:00,0.50535,0.50565,0.505,0.50565,133800000.0
2009-02-27 04:10:00,0.50545,0.50555,0.5053,0.5053,105200000.0
2009-02-27 04:15:00,0.50474,0.5053,0.50451,0.5053,148000000.0
2009-02-27 04:20:00,0.5053,0.50545,0.50525,0.50525,199000000.0
2009-02-27 04:25:00,0.5052,0.5054,0.5052,0.5053,108800000.0
2009-02-27 04:30:00,0.50501,0.5058,0.50479,0.50545,496000000.0
2009-02-27 04:35:00,0.5055,0.5056,0.5051,0.5056,92600000.0
2009-02-27 04:40:00,0.50544,0.5058,0.50514,0.50565,103800000.0
2009-02-27 04:45:00,0.50565,0.506,0.50541,0.50573,122600000.0
2009-02-27 04:50:00,0.506,0.5061,0.5057,0.5057,119200000.0
2009-02-27 04:55:00,0.5058,0.5058,0.5052,0.5052,227200000.0
2009-02-27 05:00:00,0.50525,0.50555,0.50492,0.50525,175200000.0
2009-02-27 05:05:00,0.50535,0.50555,0.5053,0.5054,106800000.0
2009-02-27 05:10:00,0.50508,0.50553,0.50485,0.5054,108400000.0
2009-02-27 05:15:00,0.5055,0.5055,0.505,0.5052,186000000.0
2009-02-27 05:20:00,0.50515,0.50555,0.5051,0.50545,436200000.0
2009-02-27 05:25:00,0.50545,0.50545,0.50488,0.50535,74200000.0
2009-02-27 05:30:00,0.5054,0.5054,0.505,0.5051,399400000.0
2009-02-27 05:35:00,0.5051,0.5053,0.5051,0.50525,246200000.0
2009-02-27 05:40:00,0.50525,0.5053,0.50515,0.5053,101000000.0
2009-02-27 05:45:00,0.5053,0.50595,0.5053,0.50555,284800003.0
2009-02-27 05:50:00,0.5056,0.5056,0.50545,0.50545,55800000.0
2009-02-27 05:55:00,0.50545,0.5055,0.50481,0.505,337600000.0
2009-02-27 06:00:00,0.50545,0.5055,0.505,0.50545,156400002.0
2009-02-27 06:05:00,0.50545,0.5057,0.5052,0.50535,349600000.0
2009-02-27 06:10:00,0.50535,0.50535,0.505,0.5051,285800000.0
2009-02-27 06:15:00,0.5052,0.5054,0.5048,0.50535,206000000.0
2009-02-27 06:20:00,0.50535,0.5062,0.5053,0.50585,161200000.0
2009-02-27 06:25:00,0.5059,0.5061,0.5058,0.506,45800000.0
2009-02-27 06:30:00,0.506,0.5062,0.5056,0.5056,113000000.0
2009-02-27 06:35:00,0.5058,0.5066,0.50575,0.5062,637600002.0
2009-02-27 06:40:00,0.5062,0.5062,0.5055,0.5059,59600000.0
2009-02-27 06:45:00,0.5059,0.5059,0.5054,0.50575,81800000.0
2009-02-27 06:50:00,0.5059,0.50595,0.50524,0.50595,106200000.0
2009-02-27 06:55:00,0.50595,0.5062,0.50595,0.50605,291400000.0
2009-02-27 07:00:00,0.5061,0.5061,0.50534,0.50562,277500000.0
2009-02-27 07:05:00,0.5059,0.5063,0.5059,0.50625,297600000.0
2009-02-27 07:10:00,0.50625,0.50675,0.5062,0.50665,477000001.0
2009-02-27 07:15:00,0.5066,0.50705,0.50598,0.5067,716139999.0
2009-02-27 07:20:00,0.5067,0.50695,0.5067,0.5069,532600000.0
2009-02-27 07:25:00,0.50665,0.50725,0.50644,0.50675,345600000.0
2009-02-27 07:30:00,0.5063,0.5069,0.5062,0.50655,340200000.0
2009-02-27 07:35:00,0.50655,0.5068,0.50605,0.50655,214200000.0
2009-02-27 07:40:00,0.5067,0.50675,0.5065,0.5066,213600000.0
2009-02-27 07:45:00,0.50632,0.5066,0.5054,0.50545,472260000.0
2009-02-27 07:50:00,0.5055,0.5064,0.5054,0.5062,484600000.0
2009-02-27 07:55:00,0.5062,0.50665,0.50615,0.5062,185900000.0
2009-02-27 08:00:00,0.50635,0.50745,0.50635,0.5071,500700000.0
2009-02-27 08:05:00,0.50715,0.50725,0.50675,0.5068,165400000.0
2009-02-27 08:10:00,0.5068,0.5068,0.50595,0.5065,288000000.0
2009-02-27 08:15:00,0.5065,0.5067,0.50635,0.50655,78800000.0
2009-02-27 08:20:00,0.50614,0.5068,0.50592,0.5068,170800000.0
2009-02-27 08:25:00,0.5068,0.50705,0.50655,0.50695,189200000.0
2009-02-27 08:30:00,0.50675,0.50685,0.5064,0.5066,218000000.0
2009-02-27 08:35:00,0.5066,0.5067,0.50645,0.50645,128600000.0
2009-02-27 08:40:00,0.50655,0.5069,0.50645,0.5066,71000000.0
2009-02-27 08:45:00,0.5066,0.5066,0.50645,0.5065,168800000.0
2009-02-27 08:50:00,0.5066,0.50675,0.506,0.50615,276400000.0
2009-02-27 08:55:00,0.5062,0.5062,0.5054,0.506,360000000.0
2009-02-27 09:00:00,0.506,0.506,0.5051,0.50565,215399999.0
2009-02-27 09:05:00,0.50565,0.50575,0.5055,0.50575,140000000.0
2009-02-27 09:10:00,0.50575,0.50585,0.50545,0.50585,239600000.0
2009-02-27 09:15:00,0.50585,0.506,0.50535,0.50555,1601000010.0
2009-02-27 09:20:00,0.5056,0.50575,0.50545,0.50545,642599998.0
2009-02-27 09:25:00,0.50535,0.50535,0.50465,0.505,1023799997.0
2009-02-27 09:30:00,0.505,0.5056,0.50495,0.5053,256600000.0
2009-02-27 09:35:00,0.5053,0.5059,0.5052,0.50545,147200000.0
2009-02-27 09:40:00,0.5055,0.50585,0.5055,0.5055,202000000.0
2009-02-27 09:45:00,0.50545,0.5063,0.50545,0.5058,434200000.0
2009-02-27 09:50:00,0.5058,0.50585,0.5053,0.5053,312800000.0
2009-02-27 09:55:00,0.5054,0.5054,0.50505,0.5051,175400000.0
2009-02-27 10:00:00,0.5051,0.5053,0.50445,0.5048,512999999.0
2009-02-27 10:05:00,0.5048,0.5049,0.50405,0.5042,555800000.0
2009-02-27 10:10:00,0.5042,0.50445,0.50385,0.50435,703400000.0
2009-02-27 10:15:00,0.5044,0.5048,0.50395,0.50415,418800000.0
2009-02-27 10:20:00,0.5042,0.50435,0.50385,0.5041,187000000.0
2009-02-27 10:25:00,0.5041,0.5048,0.504,0.5044,525000000.0
2009-02-27 10:30:00,0.5044,0.5045,0.50425,0.50445,525600000.0
2009-02-27 10:35:00,0.50445,0.50455,0.5036,0.5037,330800000.0
2009-02-27 10:40:00,0.5037,0.5043,0.5032,0.5038,791100000.0
2009-02-27 10:45:00,0.50375,0.504,0.50295,0.503,474800002.0
2009-02-27 10:50:00,0.503,0.50335,0.50265,0.50265,465400000.0
2009-02-27 10:55:00,0.5028,0.5035,0.5027,0.5027,403400000.0
2009-02-27 11:00:00,0.5027,0.5029,0.5025,0.50275,196200000.0
2009-02-27 11:05:00,0.50275,0.50275,0.50205,0.5022,504800000.0
2009-02-27 11:10:00,0.50215,0.50345,0.50215,0.50285,566800000.0
2009-02-27 11:15:00,0.50285,0.5033,0.5021,0.50225,510000000.0
2009-02-27 11:20:00,0.50225,0.5027,0.50205,0.5027,476000000.0
2009-02-27 11:25:00,0.5027,0.50345,0.50255,0.5034,957799999.0
2009-02-27 11:30:00,0.5034,0.50355,0.50275,0.50305,829800000.0
2009-02-27 11:35:00,0.50305,0.5038,0.503,0.50345,689800000.0
2009-02-27 11:40:00,0.50345,0.5037,0.50345,0.50355,332800000.0
2009-02-27 11:45:00,0.50365,0.50365,0.50325,0.5033,206000000.0
2009-02-27 11:50:00,0.50325,0.5035,0.50305,0.50305,288400000.0
2009-02-27 11:55:00,0.50315,0.50335,0.503,0.5031,556799999.0
2009-02-27 12:00:00,0.5031,0.5033,0.5028,0.50305,149200000.0
2009-02-27 12:05:00,0.50305,0.50305,0.5025,0.5025,142000000.0
2009-02-27 12:10:00,0.5025,0.5027,0.502,0.50225,647200000.0
2009-02-27 12:15:00,0.50225,0.5025,0.5021,0.5021,229600000.0
2009-02-27 12:20:00,0.5022,0.50245,0.50215,0.5022,582800000.0
2009-02-27 12:25:00,0.5022,0.503,0.50215,0.503,624000002.0
2009-02-27 12:30:00,0.5029,0.503,0.50255,0.50265,646200000.0
2009-02-27 12:35:00,0.50265,0.50305,0.5023,0.50275,346800000.0
2009-02-27 12:40:00,0.50275,0.5032,0.50275,0.5032,386000000.0
2009-02-27 12:45:00,0.5032,0.50375,0.5032,0.50375,336800000.0
2009-02-27 12:50:00,0.5037,0.5037,0.5034,0.5035,418600000.0
2009-02-27 12:55:00,0.50345,0.5037,0.50345,0.50365,239800000.0
2009-02-27 13:00:00,0.5037,0.50385,0.50323,0.50365,231600000.0
2009-02-27 13:05:00,0.50365,0.50415,0.50355,0.50395,576400000.0
2009-02-27 13:10:00,0.50395,0.50405,0.50395,0.50395,416000001.0
2009-02-27 13:15:00,0.50405,0.5041,0.50385,0.50385,247800000.0
2009-02-27 13:20:00,0.5039,0.50395,0.50345,0.50345,599600000.0
2009-02-27 13:25:00,0.50355,0.50405,0.50335,0.50375,1010800000.0
2009-02-27 13:30:00,0.50375,0.50375,0.5029,0.50295,527400000.0
2009-02-27 13:35:00,0.503,0.503,0.5022,0.5022,659400000.0
2009-02-27 13:40:00,0.5022,0.5024,0.5019,0.5019,269600000.0
2009-02-27 13:45:00,0.5019,0.5024,0.50185,0.5024,284600000.0
2009-02-27 13:50:00,0.5025,0.50285,0.5019,0.50205,711200000.0
2009-02-27 13:55:00,0.50205,0.50245,0.50185,0.50185,695800000.0
2009-02-27 14:00:00,0.5019,0.5021,0.5015,0.5016,770000000.0
2009-02-27 14:05:00,0.5016,0.50175,0.50155,0.50175,667000000.0
2009-02-27 14:10:00,0.50175,0.5018,0.50055,0.5008,594799999.0
2009-02-27 14:15:00,0.5008,0.50165,0.50065,0.50105,598200000.0
2009-02-27 14:20:00,0.50105,0.50155,0.50105,0.50145,429400000.0
2009-02-27 14:25:00,0.5014,0.50155,0.50125,0.50135,271600000.0
2009-02-27 14:30:00,0.5014,0.50155,0.50115,0.5014,218400000.0
2009-02-27 14:35:00,0.5015,0.5015,0.5011,0.50125,231000000.0
2009-02-27 14:40:00,0.5012,0.50295,0.5012,0.50215,470199999.0
2009-02-27 14:45:00,0.50215,0.5024,0.50195,0.50195,805800000.0
2009-02-27 14:50:00,0.50195,0.50235,0.5016,0.5016,505800000.0
2009-02-27 14:55:00,0.5016,0.5016,0.50095,0.50105,490800000.0
2009-02-27 15:00:00,0.50105,0.50175,0.50055,0.5007,707200000.0
2009-02-27 15:05:00,0.5007,0.50125,0.5007,0.5009,332400000.0
2009-02-27 15:10:00,0.5009,0.50095,0.5001,0.5001,772400000.0
2009-02-27 15:15:00,0.5001,0.5004,0.4995,0.4997,977599999.0
2009-02-27 15:20:00,0.4997,0.49995,0.49855,0.49925,945600000.0
2009-02-27 15:25:00,0.4994,0.50035,0.49915,0.4994,828800000.0
2009-02-27 15:30:00,0.4993,0.49995,0.49915,0.4995,719400000.0
2009-02-27 15:35:00,0.49955,0.4996,0.4983,0.49905,597800001.0
2009-02-27 15:40:00,0.49905,0.5004,0.49905,0.5002,495200000.0
2009-02-27 15:45:00,0.5002,0.50035,0.4997,0.49995,351800000.0
2009-02-27 15:50:00,0.49995,0.5012,0.49985,0.5005,594600000.0
2009-02-27 15:55:00,0.5005,0.50085,0.50015,0.50065,328600000.0
2009-02-27 16:00:00,0.50055,0.5017,0.50045,0.50105,263400000.0
2009-02-27 16:05:00,0.50105,0.5015,0.50055,0.5009,578200000.0
2009-02-27 16:10:00,0.5009,0.501,0.5,0.50005,492600000.0
2009-02-27 16:15:00,0.50005,0.501,0.49995,0.5007,592200000.0
2009-02-27 16:20:00,0.5007,0.5014,0.5004,0.50125,837600000.0
2009-02-27 16:25:00,0.5013,0.50175,0.5011,0.5013,257400000.0
2009-02-27 16:30:00,0.5013,0.5018,0.50065,0.5009,465700000.0
2009-02-27 16:35:00,0.5009,0.5014,0.50065,0.50095,653200000.0
2009-02-27 16:40:00,0.5009,0.5013,0.5007,0.5013,373600000.0
2009-02-27 16:45:00,0.50145,0.50215,0.50125,0.5015,558000000.0
2009-02-27 16:50:00,0.5015,0.50245,0.5014,0.5023,552200000.0
2009-02-27 16:55:00,0.5023,0.5031,0.5021,0.50255,627000000.0
2009-02-27 17:00:00,0.50255,0.50265,0.50155,0.5023,467800000.0
2009-02-27 17:05:00,0.5023,0.50265,0.5011,0.50125,599600000.0
2009-02-27 17:10:00,0.5012,0.5018,0.501,0.50115,457400000.0
2009-02-27 17:15:00,0.50115,0.5017,0.50085,0.50155,549200000.0
2009-02-27 17:20:00,0.5015,0.5027,0.5014,0.5024,763200000.0
2009-02-27 17:25:00,0.5024,0.50375,0.5024,0.50325,559700000.0
2009-02-27 17:30:00,0.50325,0.5043,0.5026,0.5041,542000000.0
2009-02-27 17:35:00,0.5041,0.50455,0.50335,0.50355,625000000.0
2009-02-27 17:40:00,0.5036,0.5047,0.50345,0.50415,638600000.0
2009-02-27 17:45:00,0.5042,0.5045,0.50335,0.5037,967800000.0
2009-02-27 17:50:00,0.5037,0.5041,0.5026,0.5032,525800000.0
2009-02-27 17:55:00,0.5032,0.50385,0.5001,0.50035,647200000.0
2009-02-27 18:00:00,0.50035,0.50215,0.5001,0.5021,971500000.0
2009-02-27 18:05:00,0.5021,0.5027,0.50145,0.5024,606000000.0
2009-02-27 18:10:00,0.5023,0.5037,0.50175,0.5018,664599999.0
2009-02-27 18:15:00,0.5018,0.5024,0.5011,0.5011,402200000.0
2009-02-27 18:20:00,0.50105,0.50105,0.5002,0.50045,340500000.0
2009-02-27 18:25:00,0.5005,0.50065,0.49965,0.5004,682600000.0
2009-02-27 18:30:00,0.5004,0.5016,0.5004,0.50095,743200000.0
2009-02-27 18:35:00,0.5011,0.50145,0.49985,0.5011,929600000.0
2009-02-27 18:40:00,0.5011,0.5015,0.5007,0.5011,564200000.0
2009-02-27 18:45:00,0.5012,0.50195,0.50108,0.5019,692600000.0
2009-02-27 18:50:00,0.5019,0.50245,0.50145,0.50195,709800000.0
2009-02-27 18:55:00,0.502,0.5025,0.5016,0.50245,819400000.0
2009-02-27 19:00:00,0.50245,0.50255,0.5019,0.5023,299400001.0
2009-02-27 19:05:00,0.5024,0.5036,0.5022,0.5036,348200000.0
2009-02-27 19:10:00,0.5036,0.5037,0.50315,0.5037,327200000.0
2009-02-27 19:15:00,0.5037,0.5039,0.50325,0.50325,317200000.0
2009-02-27 19:20:00,0.5032,0.5033,0.5021,0.5024,453200000.0
2009-02-27 19:25:00,0.5024,0.5033,0.5024,0.50275,573600000.0
2009-02-27 19:30:00,0.5027,0.50315,0.50245,0.50245,285200000.0
2009-02-27 19:35:00,0.50255,0.5033,0.5025,0.5032,237200000.0
2009-02-27 19:40:00,0.5032,0.50335,0.5027,0.50295,165800000.0
2009-02-27 19:45:00,0.50295,0.50325,0.50245,0.5032,280800000.0
2009-02-27 19:50:00,0.5032,0.5039,0.50305,0.5039,88600000.0
2009-02-27 19:55:00,0.5038,0.5046,0.5034,0.5045,350200000.0
2009-02-27 20:00:00,0.50445,0.50485,0.5038,0.50422,473500000.0
2009-02-27 20:05:00,0.5042,0.5043,0.5041,0.5042,158000000.0
2009-02-27 20:10:00,0.50398,0.50445,0.50325,0.50335,337000000.0
2009-02-27 20:15:00,0.5035,0.5035,0.5031,0.50314,141000000.0
2009-02-27 20:20:00,0.5035,0.5043,0.50335,0.5037,254800000.0
2009-02-27 20:25:00,0.5037,0.50395,0.50325,0.50365,99600000.0
2009-02-27 20:30:00,0.5037,0.50385,0.5031,0.5035,287600000.0
2009-02-27 20:35:00,0.5035,0.50355,0.50315,0.5032,244200000.0
2009-02-27 20:40:00,0.5032,0.50375,0.50255,0.5028,308800000.0
2009-02-27 20:45:00,0.5028,0.5037,0.50255,0.5037,257800000.0
2009-02-27 20:50:00,0.50375,0.50375,0.50305,0.50305,220000000.0
2009-02-27 20:55:00,0.5031,0.50385,0.503,0.5038,121000000.0
2009-02-27 21:00:00,0.50375,0.50395,0.5032,0.5038,181400000.0
2009-02-27 21:05:00,0.5038,0.50425,0.503,0.5032,487100000.0
2009-02-27 21:10:00,0.5032,0.50335,0.50245,0.50335,411800000.0
2009-02-27 21:15:00,0.50335,0.50355,0.50293,0.5031,260800000.0
2009-02-27 21:20:00,0.5032,0.5032,0.50282,0.5032,288800000.0
2009-02-27 21:25:00,0.5031,0.5033,0.5026,0.5026,314200000.0
2009-02-27 21:30:00,0.5026,0.5028,0.50235,0.5027,380600000.0
2009-02-27 21:35:00,0.5027,0.5031,0.50265,0.5029,87200000.0
2009-02-27 21:40:00,0.50295,0.50345,0.5028,0.5032,315000000.0
2009-02-27 21:45:00,0.5033,0.5033,0.5026,0.50275,98800000.0
2009-02-27 21:50:00,0.50265,0.5035,0.50265,0.50345,166800000.0
2009-02-27 21:55:00,0.5035,0.5035,0.5032,0.5032,284600000.0
2009-02-27 22:00:00,0.5032,0.5032,0.50215,0.5025,348600000.0
2009-02-27 22:05:00,0.5025,0.50285,0.5017,0.5018,225600000.0
2009-02-27 22:10:00,0.5018,0.5018,0.50115,0.50138,327600000.0
2009-02-27 22:15:00,0.5016,0.5017,0.501,0.5011,191000000.0
2009-02-27 22:20:00,0.5012,0.50195,0.501,0.5012,268400000.0
2009-02-27 22:25:00,0.50125,0.5019,0.50125,0.50137,387000000.0
2009-02-27 22:30:00,0.50165,0.50185,0.5014,0.5016,150600000.0
2009-02-27 22:35:00,0.50145,0.5017,0.50145,0.5016,222000000.0
2009-02-27 22:40:00,0.5016,0.50225,0.5014,0.50225,445600000.0
2009-02-27 22:45:00,0.5024,0.50245,0.5014,0.5018,286400000.0
2009-02-27 22:50:00,0.50175,0.50175,0.50097,0.50145,105400000.0
2009-02-27 22:55:00,0.50145,0.50145,0.5003,0.50055,223800000.0
2009-02-27 23:00:00,0.50075,0.50085,0.50065,0.5007,195200000.0
2009-02-27 23:05:00,0.50063,0.5008,0.5005,0.5007,95300000.0
2009-02-27 23:10:00,0.5007,0.50075,0.5001,0.5001,169800000.0
2009-02-27 23:15:00,0.5001,0.50055,0.49965,0.5,186600000.0
2009-02-27 23:20:00,0.5,0.5001,0.4997,0.4997,153600000.0
2009-02-27 23:25:00,0.4997,0.5,0.49945,0.5,67600000.0
2009-02-27 23:30:00,0.5,0.50065,0.49965,0.50065,87400000.0
2009-02-27 23:35:00,0.50065,0.50125,0.50005,0.50015,69400000.0
2009-02-27 23:40:00,0.5001,0.50026,0.50003,0.5001,68200000.0
2009-02-27 23:45:00,0.5001,0.5003,0.5001,0.5001,108600000.0
2009-02-27 23:50:00,0.5001,0.50045,0.5001,0.50045,39600000.0
2009-02-27 23:55:00,0.49996,0.50045,0.49988,0.50045,68800000.0
2009-03-02 00:00:00,0.49675,0.497,0.49639,0.4966,36000000.0
2009-03-02 00:05:00,0.49657,0.4966,0.49583,0.49603,36000000.0
2009-03-02 00:10:00,0.49598,0.4964,0.49588,0.4961,36000000.0
2009-03-02 00:15:00,0.49622,0.49635,0.49607,0.4962,36000000.0
2009-03-02 00:20:00,0.49624,0.49628,0.49598,0.49598,36000000.0
2009-03-02 00:25:00,0.496,0.49612,0.49528,0.49528,36000000.0
2009-03-02 00:30:00,0.49518,0.49598,0.49508,0.49514,36000000.0
2009-03-02 00:35:00,0.4951,0.49635,0.49489,0.49573,36000000.0
2009-03-02 00:40:00,0.4957,0.49605,0.49509,0.4953,36000000.0
2009-03-02 00:45:00,0.49525,0.49602,0.4952,0.4955,36000000.0
2009-03-02 00:50:00,0.49545,0.49555,0.49467,0.4949,36000000.0
2009-03-02 00:55:00,0.49495,0.49533,0.49487,0.4951,36000000.0
2009-03-02 01:00:00,0.4952,0.49528,0.49512,0.49523,36000000.0
2009-03-02 01:05:00,0.49525,0.49545,0.49507,0.49543,36000000.0
2009-03-02 01:10:00,0.49533,0.49533,0.49398,0.4943,36000000.0
2009-03-02 01:15:00,0.49425,0.49457,0.49275,0.4933,36000000.0
2009-03-02 01:20:00,0.49335,0.49365,0.49095,0.4914,36000000.0
2009-03-02 01:25:00,0.49138,0.49195,0.49105,0.49105,36000000.0
2009-03-02 01:30:00,0.4909,0.4924,0.4908,0.49204,36000000.0
2009-03-02 01:35:00,0.49201,0.49252,0.49189,0.49238,36000000.0
2009-03-02 01:40:00,0.49239,0.49277,0.49237,0.4924,36000000.0
2009-03-02 01:45:00,0.49228,0.4926,0.49225,0.49245,36000000.0
2009-03-02 01:50:00,0.49248,0.49248,0.49235,0.49235,28800000.0
2009-03-02 01:55:00,0.49225,0.4924,0.49195,0.4924,36000000.0
2009-03-02 02:00:00,0.4953,0.49555,0.4953,0.4954,43800000.0
2009-03-02 02:05:00,0.4955,0.4957,0.49517,0.49556,174200000.0
2009-03-02 02:10:00,0.49565,0.49565,0.4941,0.49465,407800000.0
2009-03-02 02:15:00,0.4947,0.49495,0.49265,0.49365,328600000.0
2009-03-02 02:20:00,0.49375,0.494,0.4906,0.4917,619000001.0
2009-03-02 02:25:00,0.4917,0.49215,0.4911,0.4912,415799999.0
2009-03-02 02:30:00,0.49125,0.49255,0.49105,0.4922,585600002.0
2009-03-02 02:35:00,0.49235,0.4928,0.4921,0.4926,588199999.0
2009-03-02 02:40:00,0.4926,0.493,0.4925,0.4927,217400000.0
2009-03-02 02:45:00,0.4927,0.493,0.4925,0.4928,111800000.0
2009-03-02 02:50:00,0.4928,0.49285,0.49213,0.4926,349200002.0
2009-03-02 02:55:00,0.4926,0.49295,0.49215,0.49275,249400000.0
2009-03-02 03:00:00,0.4931,0.4931,0.49215,0.4925,215000000.0
2009-03-02 03:05:00,0.4925,0.49335,0.4925,0.49335,146400000.0
2009-03-02 03:10:00,0.4934,0.49375,0.4931,0.4932,302000000.0
2009-03-02 03:15:00,0.49315,0.49395,0.4927,0.4936,280700000.0
2009-03-02 03:20:00,0.4936,0.4943,0.4935,0.494,214200000.0
2009-03-02 03:25:00,0.494,0.49405,0.4935,0.49375,173800000.0
2009-03-02 03:30:00,0.4939,0.4939,0.4934,0.4935,331399998.0
2009-03-02 03:35:00,0.4935,0.495,0.49335,0.49455,316600002.0
2009-03-02 03:40:00,0.4946,0.49605,0.49395,0.49465,402300000.0
2009-03-02 03:45:00,0.49475,0.49555,0.49475,0.4953,191000000.0
2009-03-02 03:50:00,0.4953,0.49565,0.4945,0.4948,250800000.0
2009-03-02 03:55:00,0.49495,0.49585,0.49495,0.4957,282000000.0
2009-03-02 04:00:00,0.49575,0.49575,0.49525,0.4953,149200000.0
2009-03-02 04:05:00,0.4953,0.49545,0.49465,0.4948,238600000.0
2009-03-02 04:10:00,0.4948,0.4948,0.49385,0.49425,188800000.0
2009-03-02 04:15:00,0.49425,0.4945,0.4941,0.4942,216000000.0
2009-03-02 04:20:00,0.4942,0.49445,0.49355,0.49395,318900000.0
2009-03-02 04:25:00,0.494,0.49405,0.49365,0.49365,275800000.0
2009-03-02 04:30:00,0.4936,0.4936,0.49295,0.49308,350800000.0
2009-03-02 04:35:00,0.49335,0.49465,0.49335,0.4941,436000000.0
2009-03-02 04:40:00,0.4941,0.4952,0.4941,0.49475,241800000.0
2009-03-02 04:45:00,0.49475,0.49475,0.49355,0.4939,495200000.0
2009-03-02 04:50:00,0.49405,0.49405,0.49305,0.49325,435200000.0
2009-03-02 04:55:00,0.4932,0.4935,0.49315,0.4934,199800000.0
2009-03-02 05:00:00,0.49345,0.4936,0.4933,0.4933,119800000.0
2009-03-02 05:05:00,0.49345,0.49365,0.4925,0.49265,549000001.0
2009-03-02 05:10:00,0.4926,0.49315,0.49225,0.49315,446000000.0
2009-03-02 05:15:00,0.4931,0.49315,0.49245,0.49295,372800000.0
2009-03-02 05:20:00,0.49275,0.4941,0.49251,0.4935,264799999.0
2009-03-02 05:25:00,0.4935,0.49435,0.49345,0.494,216200000.0
2009-03-02 05:30:00,0.4941,0.4941,0.4934,0.49345,339600000.0
2009-03-02 05:35:00,0.49355,0.49375,0.49335,0.4935,144200000.0
2009-03-02 05:40:00,0.4934,0.4937,0.49316,0.49365,173600000.0
2009-03-02 05:45:00,0.49341,0.49395,0.49327,0.4938,194000000.0
2009-03-02 05:50:00,0.4936,0.494,0.4936,0.4938,79000000.0
2009-03-02 05:55:00,0.49375,0.4938,0.4927,0.49295,426200003.0
2009-03-02 06:00:00,0.4929,0.49295,0.4921,0.49265,207400000.0
2009-03-02 06:05:00,0.49265,0.4927,0.492,0.492,236200000.0
2009-03-02 06:10:00,0.49195,0.4921,0.4916,0.492,273000001.0
2009-03-02 06:15:00,0.49195,0.492,0.4916,0.49185,499799997.0
2009-03-02 06:20:00,0.4918,0.4923,0.49175,0.49205,249800000.0
2009-03-02 06:25:00,0.49205,0.4933,0.4919,0.49295,322000000.0
2009-03-02 06:30:00,0.49295,0.4935,0.49295,0.49335,343000001.0
2009-03-02 06:35:00,0.4933,0.49335,0.4922,0.4928,191600001.0
2009-03-02 06:40:00,0.49285,0.4934,0.49275,0.4929,144000000.0
2009-03-02 06:45:00,0.4929,0.49305,0.49255,0.49263,119600000.0
2009-03-02 06:50:00,0.49273,0.49305,0.49259,0.4928,199600000.0
2009-03-02 06:55:00,0.49273,0.49299,0.49239,0.49254,144600000.0
2009-03-02 07:00:00,0.493,0.49335,0.49261,0.4933,118800000.0
2009-03-02 07:05:00,0.4934,0.49395,0.49325,0.4938,212000000.0
2009-03-02 07:10:00,0.4938,0.4938,0.49311,0.49332,316000000.0
2009-03-02 07:15:00,0.4935,0.494,0.49299,0.49311,242000000.0
2009-03-02 07:20:00,0.4933,0.49375,0.49319,0.49355,100600000.0
2009-03-02 07:25:00,0.49342,0.49365,0.49316,0.49365,169800000.0
2009-03-02 07:30:00,0.4936,0.4938,0.49304,0.49315,94600001.0
2009-03-02 07:35:00,0.49325,0.49385,0.49307,0.49385,102600000.0
2009-03-02 07:40:00,0.49385,0.49385,0.493,0.4933,176400000.0
2009-03-02 07:45:00,0.49315,0.4939,0.49315,0.4938,153600000.0
2009-03-02 07:50:00,0.49357,0.49385,0.49332,0.49339,218600000.0
2009-03-02 07:55:00,0.4938,0.49385,0.49335,0.4935,436800001.0
2009-03-02 08:00:00,0.4934,0.4939,0.4934,0.49385,88800000.0
2009-03-02 08:05:00,0.49369,0.49425,0.49331,0.49425,197600000.0
2009-03-02 08:10:00,0.4943,0.4948,0.49415,0.4946,154000000.0
2009-03-02 08:15:00,0.49455,0.4947,0.4936,0.4938,434600000.0
2009-03-02 08:20:00,0.49385,0.4942,0.49335,0.49405,236500000.0
2009-03-02 08:25:00,0.49395,0.4942,0.4936,0.4942,93600000.0
2009-03-02 08:30:00,0.4942,0.4943,0.4941,0.49425,78200000.0
2009-03-02 08:35:00,0.4942,0.4942,0.49395,0.494,174800000.0
2009-03-02 08:40:00,0.49405,0.49405,0.4935,0.494,277600000.0
2009-03-02 08:45:00,0.494,0.49405,0.49331,0.494,89400000.0
2009-03-02 08:50:00,0.4941,0.49645,0.49395,0.49645,445599999.0
2009-03-02 08:55:00,0.4965,0.49655,0.49465,0.49495,731300001.0
2009-03-02 09:00:00,0.49495,0.49515,0.49455,0.4951,366399999.0
2009-03-02 09:05:00,0.4952,0.49625,0.4949,0.49625,407800000.0
2009-03-02 09:10:00,0.49625,0.49625,0.49535,0.49535,309800001.0
2009-03-02 09:15:00,0.4954,0.49625,0.4949,0.4949,844399998.0
2009-03-02 09:20:00,0.4949,0.4951,0.4947,0.49485,597600000.0
2009-03-02 09:25:00,0.4948,0.49505,0.49455,0.49465,381599999.0
2009-03-02 09:30:00,0.49465,0.4947,0.4931,0.4933,1124400000.0
2009-03-02 09:35:00,0.4931,0.4943,0.4931,0.49365,882800000.0
2009-03-02 09:40:00,0.49365,0.49445,0.49365,0.4942,689000000.0
2009-03-02 09:45:00,0.49415,0.4945,0.49365,0.49405,407600000.0
2009-03-02 09:50:00,0.4941,0.4942,0.4934,0.4939,401400000.0
2009-03-02 09:55:00,0.4939,0.49445,0.4936,0.4937,685800000.0
2009-03-02 10:00:00,0.4937,0.4939,0.49325,0.49345,315200001.0
2009-03-02 10:05:00,0.4935,0.49375,0.49275,0.4936,781800000.0
2009-03-02 10:10:00,0.49365,0.49385,0.49265,0.49265,543200000.0
2009-03-02 10:15:00,0.4928,0.4928,0.492,0.49225,501000000.0
2009-03-02 10:20:00,0.49235,0.49255,0.49185,0.492,344400000.0
2009-03-02 10:25:00,0.492,0.49295,0.4919,0.49275,504399998.0
2009-03-02 10:30:00,0.4927,0.49275,0.49215,0.4927,409599998.0
2009-03-02 10:35:00,0.4927,0.49275,0.4917,0.49185,413799998.0
2009-03-02 10:40:00,0.4919,0.4928,0.4918,0.4927,536400000.0
2009-03-02 10:45:00,0.4927,0.49275,0.49195,0.49205,296600000.0
2009-03-02 10:50:00,0.492,0.4923,0.4918,0.4921,334800000.0
2009-03-02 10:55:00,0.4921,0.4931,0.4921,0.4929,289200000.0
2009-03-02 11:00:00,0.4929,0.4943,0.49255,0.49385,490000002.0
2009-03-02 11:05:00,0.49385,0.4944,0.4936,0.49415,616600000.0
2009-03-02 11:10:00,0.4942,0.49455,0.49365,0.4939,741600000.0
2009-03-02 11:15:00,0.49365,0.49415,0.49295,0.49315,449400000.0
2009-03-02 11:20:00,0.49315,0.4933,0.493,0.4931,193000000.0
2009-03-02 11:25:00,0.4931,0.4941,0.49254,0.4941,408600000.0
2009-03-02 11:30:00,0.4941,0.4947,0.494,0.49445,407400000.0
2009-03-02 11:35:00,0.49445,0.49525,0.4944,0.4945,1138799999.0
2009-03-02 11:40:00,0.4945,0.49465,0.49415,0.4944,338800000.0
2009-03-02 11:45:00,0.4944,0.4955,0.49435,0.4951,249800000.0
2009-03-02 11:50:00,0.4951,0.49535,0.49505,0.49515,303400000.0
2009-03-02 11:55:00,0.49515,0.49555,0.4949,0.49495,139200000.0
2009-03-02 12:00:00,0.49505,0.4951,0.49495,0.49495,116800000.0
2009-03-02 12:05:00,0.4951,0.4951,0.4943,0.49472,294800000.0
2009-03-02 12:10:00,0.49475,0.49505,0.49433,0.49505,457400000.0
2009-03-02 12:15:00,0.49505,0.49525,0.4945,0.49455,148000000.0
2009-03-02 12:20:00,0.49455,0.495,0.4944,0.49495,128800000.0
2009-03-02 12:25:00,0.495,0.4953,0.49495,0.49525,176400000.0
2009-03-02 12:30:00,0.49525,0.4955,0.49474,0.49485,321600000.0
2009-03-02 12:35:00,0.49485,0.4955,0.49485,0.4952,481000000.0
2009-03-02 12:40:00,0.4952,0.49545,0.49465,0.49475,689599999.0
2009-03-02 12:45:00,0.49485,0.4952,0.49465,0.49465,365200000.0
2009-03-02 12:50:00,0.49465,0.4948,0.49415,0.49455,286200000.0
2009-03-02 12:55:00,0.49455,0.4948,0.49445,0.49475,445400002.0
2009-03-02 13:00:00,0.49475,0.4952,0.49465,0.49475,339000000.0
2009-03-02 13:05:00,0.4948,0.49485,0.49375,0.4944,522800000.0
2009-03-02 13:10:00,0.49445,0.49515,0.4939,0.4939,755300000.0
2009-03-02 13:15:00,0.49405,0.4945,0.49375,0.4942,518400000.0
2009-03-02 13:20:00,0.4943,0.49475,0.49415,0.4942,437600000.0
2009-03-02 13:25:00,0.4942,0.4942,0.49355,0.4939,256200000.0
2009-03-02 13:30:00,0.4938,0.4944,0.4937,0.49405,468600000.0
2009-03-02 13:35:00,0.49405,0.49465,0.49405,0.4944,310200000.0
2009-03-02 13:40:00,0.49435,0.4945,0.49415,0.49415,510200000.0
2009-03-02 13:45:00,0.49415,0.49415,0.49325,0.4937,262300000.0
2009-03-02 13:50:00,0.4937,0.4942,0.4937,0.4937,132000000.0
2009-03-02 13:55:00,0.4937,0.49425,0.49325,0.4934,425000000.0
2009-03-02 14:00:00,0.4934,0.49345,0.49315,0.49345,148800000.0
2009-03-02 14:05:00,0.49345,0.4935,0.4929,0.49295,432400000.0
2009-03-02 14:10:00,0.49295,0.49315,0.4927,0.4929,781600000.0
2009-03-02 14:15:00,0.4929,0.493,0.49255,0.49255,491000000.0
2009-03-02 14:20:00,0.49265,0.4932,0.49215,0.4922,1202400000.0
2009-03-02 14:25:00,0.4922,0.4924,0.4917,0.49215,1029400001.0
2009-03-02 14:30:00,0.49215,0.4925,0.49215,0.49225,491200000.0
2009-03-02 14:35:00,0.49225,0.49305,0.4919,0.493,713000000.0
2009-03-02 14:40:00,0.493,0.4933,0.4924,0.4924,555800000.0
2009-03-02 14:45:00,0.49245,0.4935,0.49245,0.4932,532400000.0
2009-03-02 14:50:00,0.4932,0.4935,0.49305,0.4935,591400000.0
2009-03-02 14:55:00,0.4935,0.49385,0.4931,0.49335,684600000.0
2009-03-02 15:00:00,0.49335,0.4937,0.49335,0.49365,444799999.0
2009-03-02 15:05:00,0.49365,0.4937,0.4934,0.4935,167600000.0
2009-03-02 15:10:00,0.4935,0.4939,0.4933,0.49345,690000000.0
2009-03-02 15:15:00,0.49355,0.49355,0.49295,0.49325,351200000.0
2009-03-02 15:20:00,0.49325,0.4937,0.493,0.4933,535600001.0
2009-03-02 15:25:00,0.4933,0.4938,0.4932,0.49325,402200000.0
2009-03-02 15:30:00,0.49325,0.4945,0.49325,0.49395,684200000.0
2009-03-02 15:35:00,0.49395,0.49475,0.4937,0.49405,449800000.0
2009-03-02 15:40:00,0.49415,0.4946,0.4938,0.4946,401600000.0
2009-03-02 15:45:00,0.4946,0.4948,0.4946,0.4948,244800000.0
2009-03-02 15:50:00,0.4948,0.49515,0.49445,0.4947,273400000.0
2009-03-02 15:55:00,0.4947,0.4947,0.4938,0.4941,578800000.0
2009-03-02 16:00:00,0.4941,0.4941,0.4936,0.4936,245600000.0
2009-03-02 16:05:00,0.4936,0.4937,0.4931,0.49345,468800000.0
2009-03-02 16:10:00,0.49345,0.4945,0.49345,0.49395,628200000.0
2009-03-02 16:15:00,0.494,0.49425,0.49375,0.49375,891800000.0
2009-03-02 16:20:00,0.49375,0.4947,0.49375,0.49465,657600000.0
2009-03-02 16:25:00,0.49445,0.49445,0.49365,0.4938,674200000.0
2009-03-02 16:30:00,0.4938,0.494,0.49365,0.49385,1194200001.0
2009-03-02 16:35:00,0.4939,0.49455,0.4939,0.49435,462400000.0
2009-03-02 16:40:00,0.49435,0.4947,0.494,0.49435,1158600000.0
2009-03-02 16:45:00,0.49435,0.4948,0.4943,0.4946,389200000.0
2009-03-02 16:50:00,0.4946,0.49565,0.49455,0.49515,895100000.0
2009-03-02 16:55:00,0.49515,0.4952,0.4941,0.49445,1058800000.0
2009-03-02 17:00:00,0.49445,0.49535,0.49445,0.49495,536000000.0
2009-03-02 17:05:00,0.4951,0.4952,0.49475,0.4951,667400000.0
2009-03-02 17:10:00,0.4951,0.49525,0.49425,0.49435,768000000.0
2009-03-02 17:15:00,0.49435,0.49495,0.4935,0.4945,878600000.0
2009-03-02 17:20:00,0.4945,0.4956,0.49415,0.4956,761200000.0
2009-03-02 17:25:00,0.49555,0.4956,0.494,0.49455,1574200001.0
2009-03-02 17:30:00,0.4946,0.4946,0.494,0.4941,783200000.0
2009-03-02 17:35:00,0.49405,0.49445,0.494,0.49405,651550000.0
2009-03-02 17:40:00,0.49405,0.49425,0.4931,0.4934,989600000.0
2009-03-02 17:45:00,0.4934,0.49355,0.49295,0.4931,435000000.0
2009-03-02 17:50:00,0.49305,0.49345,0.49265,0.4928,864000000.0
2009-03-02 17:55:00,0.49285,0.4935,0.49185,0.492,1114200000.0
2009-03-02 18:00:00,0.49205,0.4934,0.492,0.4925,871400000.0
2009-03-02 18:05:00,0.4925,0.4927,0.492,0.4927,892600000.0
2009-03-02 18:10:00,0.49275,0.4934,0.4924,0.4927,1087200000.0
2009-03-02 18:15:00,0.4927,0.4928,0.49225,0.4926,913800000.0
2009-03-02 18:20:00,0.4926,0.4937,0.4926,0.49315,618200000.0
2009-03-02 18:25:00,0.4932,0.49325,0.4929,0.493,615800000.0
2009-03-02 18:30:00,0.493,0.49305,0.4918,0.4926,473600000.0
2009-03-02 18:35:00,0.4926,0.495,0.4918,0.492,937000000.0
2009-03-02 18:40:00,0.49195,0.49265,0.49165,0.4917,1025000000.0
2009-03-02 18:45:00,0.4917,0.4923,0.4917,0.4922,924200000.0
2009-03-02 18:50:00,0.49225,0.49225,0.49175,0.4918,686800000.0
2009-03-02 18:55:00,0.4919,0.49245,0.49165,0.4922,449000000.0
2009-03-02 19:00:00,0.4923,0.4928,0.492,0.4925,637000000.0
2009-03-02 19:05:00,0.49235,0.4935,0.49225,0.493,541400000.0
2009-03-02 19:10:00,0.493,0.4935,0.4928,0.4929,517399999.0
2009-03-02 19:15:00,0.49295,0.494,0.4929,0.4938,309800000.0
2009-03-02 19:20:00,0.4938,0.4946,0.49375,0.4946,274800000.0
2009-03-02 19:25:00,0.49455,0.4948,0.49365,0.4937,303200000.0
2009-03-02 19:30:00,0.49365,0.4938,0.4935,0.4937,276200000.0
2009-03-02 19:35:00,0.4937,0.49395,0.49321,0.4937,236200000.0
2009-03-02 19:40:00,0.4937,0.49395,0.4936,0.49365,360800000.0
2009-03-02 19:45:00,0.4937,0.4937,0.4935,0.4935,372200000.0
2009-03-02 19:50:00,0.4935,0.49425,0.4935,0.4942,124000000.0
2009-03-02 19:55:00,0.49425,0.49425,0.4935,0.4936,512200000.0
2009-03-02 20:00:00,0.4936,0.4941,0.4936,0.494,193600000.0
2009-03-02 20:05:00,0.494,0.494,0.4938,0.4938,79600000.0
2009-03-02 20:10:00,0.4938,0.49405,0.4937,0.494,212600000.0
2009-03-02 20:15:00,0.494,0.494,0.4935,0.4939,250600000.0
2009-03-02 20:20:00,0.4939,0.49395,0.4932,0.4934,374800000.0
2009-03-02 20:25:00,0.4934,0.4935,0.49305,0.4935,202600000.0
2009-03-02 20:30:00,0.49324,0.49361,0.49295,0.4934,180799998.0
2009-03-02 20:35:00,0.4935,0.4935,0.4927,0.49325,255600000.0
2009-03-02 20:40:00,0.4932,0.4937,0.4931,0.4935,279000000.0
2009-03-02 20:45:00,0.4935,0.49365,0.49325,0.4935,162400000.0
2009-03-02 20:50:00,0.4935,0.4944,0.49325,0.4943,381600000.0
2009-03-02 20:55:00,0.4943,0.4955,0.4943,0.49505,403200000.0
2009-03-02 21:00:00,0.49505,0.49535,0.49465,0.4951,810400000.0
2009-03-02 21:05:00,0.49505,0.49515,0.4948,0.4949,213800000.0
2009-03-02 21:10:00,0.495,0.4953,0.4949,0.49495,346600000.0
2009-03-02 21:15:00,0.495,0.49565,0.49495,0.4951,264200000.0
2009-03-02 21:20:00,0.4951,0.4951,0.49365,0.4941,345200000.0
2009-03-02 21:25:00,0.4941,0.4943,0.49405,0.4941,169800000.0
2009-03-02 21:30:00,0.4941,0.49495,0.49405,0.4948,117000000.0
2009-03-02 21:35:00,0.49475,0.4952,0.49445,0.49445,113400000.0
2009-03-02 21:40:00,0.49445,0.4947,0.49405,0.4947,57000000.0
2009-03-02 21:45:00,0.49465,0.49465,0.49384,0.4941,150800000.0
2009-03-02 21:50:00,0.49385,0.4942,0.4933,0.4934,149600000.0
2009-03-02 21:55:00,0.49345,0.49355,0.493,0.4931,205400000.0
2009-03-02 22:00:00,0.4931,0.4933,0.4927,0.4929,371200000.0
2009-03-02 22:05:00,0.4928,0.4932,0.49242,0.493,244000000.0
2009-03-02 22:10:00,0.49315,0.494,0.493,0.4937,137800000.0
2009-03-02 22:15:00,0.4938,0.494,0.4937,0.49375,162600000.0
2009-03-02 22:20:00,0.4938,0.4938,0.49265,0.49305,251400000.0
2009-03-02 22:25:00,0.4931,0.4933,0.49275,0.49305,168200000.0
2009-03-02 22:30:00,0.49325,0.4936,0.4932,0.4933,122400000.0
2009-03-02 22:35:00,0.4933,0.4935,0.4926,0.49265,188600000.0
2009-03-02 22:40:00,0.49285,0.49315,0.49245,0.49275,538800000.0
2009-03-02 22:45:00,0.49265,0.49295,0.4921,0.4922,582000001.0
2009-03-02 22:50:00,0.4923,0.49255,0.49205,0.4923,443399999.0
2009-03-02 22:55:00,0.49205,0.4923,0.49185,0.49225,250200000.0
2009-03-02 23:00:00,0.49225,0.4925,0.49195,0.4924,304600000.0
2009-03-02 23:05:00,0.4924,0.4925,0.49235,0.4924,27400000.0
2009-03-02 23:10:00,0.4924,0.49255,0.49184,0.4923,254600000.0
2009-03-02 23:15:00,0.4924,0.4925,0.4924,0.4924,67600000.0
2009-03-02 23:20:00,0.4924,0.49333,0.4922,0.49231,258200000.0
2009-03-02 23:25:00,0.49217,0.4926,0.49216,0.4926,73800000.0
2009-03-02 23:30:00,0.4926,0.4928,0.4926,0.4926,119000000.0
2009-03-02 23:35:00,0.49234,0.493,0.49225,0.493,379200000.0
2009-03-02 23:40:00,0.49305,0.49345,0.49295,0.49335,382400000.0
2009-03-02 23:45:00,0.49335,0.49363,0.49293,0.49315,198800000.0
2009-03-02 23:50:00,0.49315,0.4932,0.493,0.493,104600000.0
2009-03-02 23:55:00,0.49316,0.49376,0.49225,0.49225,183400001.0
2009-03-03 00:00:00,0.49199,0.4925,0.49175,0.4923,129000000.0
2009-03-03 00:05:00,0.4923,0.49345,0.49184,0.49205,100600000.0
2009-03-03 00:10:00,0.4921,0.49215,0.49155,0.49195,65000000.0
2009-03-03 00:15:00,0.4919,0.49215,0.4917,0.49195,178000000.0
2009-03-03 00:20:00,0.49205,0.49378,0.49195,0.49368,193200000.0
2009-03-03 00:25:00,0.4924,0.49295,0.49235,0.4925,323000000.0
2009-03-03 00:30:00,0.4924,0.49245,0.4918,0.4918,359100000.0
2009-03-03 00:35:00,0.4918,0.4923,0.49175,0.4919,244400001.0
2009-03-03 00:40:00,0.4919,0.49195,0.49129,0.49129,75600000.0
2009-03-03 00:45:00,0.49195,0.49235,0.49147,0.4922,134600000.0
2009-03-03 00:50:00,0.49225,0.4924,0.492,0.4924,279800000.0
2009-03-03 00:55:00,0.4924,0.4924,0.4921,0.4921,28600000.0
2009-03-03 01:00:00,0.4921,0.49215,0.4916,0.4917,264600000.0
2009-03-03 01:05:00,0.4917,0.4922,0.4917,0.49195,252800000.0
2009-03-03 01:10:00,0.49195,0.4921,0.4919,0.4921,109800001.0
2009-03-03 01:15:00,0.4921,0.4925,0.492,0.4925,125000000.0
2009-03-03 01:20:00,0.4925,0.4925,0.4921,0.49245,540400000.0
2009-03-03 01:25:00,0.49245,0.49275,0.4923,0.4927,275400000.0
2009-03-03 01:30:00,0.49275,0.49275,0.49195,0.4926,136000000.0
2009-03-03 01:35:00,0.4926,0.4926,0.49209,0.49255,280000000.0
2009-03-03 01:40:00,0.4926,0.49265,0.4925,0.49255,167200000.0
2009-03-03 01:45:00,0.49255,0.49255,0.492,0.4921,420600000.0
2009-03-03 01:50:00,0.4921,0.49255,0.492,0.4925,812799997.0
2009-03-03 01:55:00,0.49245,0.4925,0.49245,0.49245,91400000.0
2009-03-03 02:00:00,0.4925,0.49285,0.4925,0.4928,131600000.0
2009-03-03 02:05:00,0.4928,0.49345,0.4926,0.4928,903999999.0
2009-03-03 02:10:00,0.4929,0.4931,0.49285,0.49305,246499999.0
2009-03-03 02:15:00,0.49285,0.49315,0.49277,0.4931,393400001.0
2009-03-03 02:20:00,0.49264,0.49305,0.4922,0.4925,812200002.0
2009-03-03 02:25:00,0.49245,0.49255,0.49235,0.4924,464999999.0
2009-03-03 02:30:00,0.4924,0.49315,0.4924,0.49295,811400000.0
2009-03-03 02:35:00,0.49305,0.49305,0.49183,0.49215,395800000.0
2009-03-03 02:40:00,0.4921,0.4924,0.49205,0.4924,91200000.0
2009-03-03 02:45:00,0.4924,0.493,0.49218,0.4926,226600000.0
2009-03-03 02:50:00,0.4926,0.4929,0.49245,0.4925,614400003.0
2009-03-03 02:55:00,0.4926,0.49305,0.4926,0.4929,395200001.0
2009-03-03 03:00:00,0.4929,0.49385,0.4929,0.4936,373200002.0
2009-03-03 03:05:00,0.4935,0.4938,0.4934,0.49375,235599999.0
2009-03-03 03:10:00,0.49319,0.49375,0.49319,0.49375,233800000.0
2009-03-03 03:15:00,0.49375,0.4942,0.49337,0.49357,427800000.0
2009-03-03 03:20:00,0.4938,0.4942,0.4937,0.4939,531199998.0
2009-03-03 03:25:00,0.4939,0.494,0.49365,0.4937,320600001.0
2009-03-03 03:30:00,0.4937,0.4938,0.49286,0.4932,205200000.0
2009-03-03 03:35:00,0.49325,0.49375,0.493,0.49345,317200001.0
2009-03-03 03:40:00,0.49345,0.4938,0.49307,0.49354,562800001.0
2009-03-03 03:45:00,0.4936,0.49425,0.4936,0.4942,359000000.0
2009-03-03 03:50:00,0.4942,0.49425,0.49395,0.4942,282599999.0
2009-03-03 03:55:00,0.49415,0.4942,0.49355,0.4937,354600000.0
2009-03-03 04:00:00,0.49365,0.4941,0.4936,0.494,183400001.0
2009-03-03 04:05:00,0.494,0.494,0.4937,0.4939,172400000.0
2009-03-03 04:10:00,0.49395,0.4942,0.4938,0.494,531799999.0
2009-03-03 04:15:00,0.49405,0.4941,0.49385,0.49385,318000000.0
2009-03-03 04:20:00,0.4939,0.4941,0.4939,0.49395,484800000.0
2009-03-03 04:25:00,0.4939,0.49465,0.4938,0.49435,460000000.0
2009-03-03 04:30:00,0.4943,0.49475,0.49425,0.4945,237800000.0
2009-03-03 04:35:00,0.4946,0.49475,0.4942,0.49435,309200000.0
2009-03-03 04:40:00,0.49435,0.49455,0.49425,0.4944,416099999.0
2009-03-03 04:45:00,0.49445,0.49455,0.4944,0.49445,170800000.0
2009-03-03 04:50:00,0.4944,0.4948,0.4943,0.4945,180800000.0
2009-03-03 04:55:00,0.4945,0.49465,0.4938,0.49455,187800000.0
2009-03-03 05:00:00,0.49455,0.49475,0.4945,0.49455,280000000.0
2009-03-03 05:05:00,0.4947,0.4947,0.49406,0.49421,169600000.0
2009-03-03 05:10:00,0.49406,0.4946,0.49394,0.49414,210200000.0
2009-03-03 05:15:00,0.49445,0.49465,0.4944,0.4944,144600000.0
2009-03-03 05:20:00,0.4944,0.4944,0.4943,0.49435,166800000.0
2009-03-03 05:25:00,0.49435,0.49525,0.49435,0.49455,509000000.0
2009-03-03 05:30:00,0.49455,0.49745,0.49455,0.49555,868200000.0
2009-03-03 05:35:00,0.4958,0.49655,0.4949,0.4964,996300003.0
2009-03-03 05:40:00,0.4964,0.4974,0.4962,0.49665,1577400004.0
2009-03-03 05:45:00,0.49665,0.4971,0.49625,0.4971,429799998.0
2009-03-03 05:50:00,0.4971,0.49885,0.4966,0.4983,758299999.0
2009-03-03 05:55:00,0.49825,0.49855,0.49645,0.49655,1090200000.0
2009-03-03 06:00:00,0.49675,0.4972,0.4964,0.49685,600799999.0
2009-03-03 06:05:00,0.497,0.4972,0.4965,0.4966,420000000.0
2009-03-03 06:10:00,0.4967,0.49715,0.4965,0.4965,125800000.0
2009-03-03 06:15:00,0.4964,0.49655,0.4955,0.4963,579300000.0
2009-03-03 06:20:00,0.49625,0.4969,0.49625,0.49655,263000000.0
2009-03-03 06:25:00,0.49655,0.49655,0.49615,0.49615,165400000.0
2009-03-03 06:30:00,0.4962,0.4962,0.49585,0.4961,361999999.0
2009-03-03 06:35:00,0.49625,0.49625,0.4954,0.49595,261999999.0
2009-03-03 06:40:00,0.49595,0.4968,0.4959,0.49665,298000000.0
2009-03-03 06:45:00,0.49665,0.4968,0.4962,0.4963,266400000.0
2009-03-03 06:50:00,0.4963,0.49635,0.4961,0.4961,122400000.0
2009-03-03 06:55:00,0.49615,0.4962,0.4953,0.496,256400000.0
2009-03-03 07:00:00,0.49605,0.49625,0.4953,0.49555,425500000.0
2009-03-03 07:05:00,0.4956,0.49585,0.49535,0.4958,172800000.0
2009-03-03 07:10:00,0.49575,0.4962,0.4956,0.49595,187800000.0
2009-03-03 07:15:00,0.4961,0.4966,0.4959,0.49645,323000000.0
2009-03-03 07:20:00,0.49645,0.4965,0.49602,0.4963,400400001.0
2009-03-03 07:25:00,0.4963,0.49675,0.49615,0.49645,463799999.0
2009-03-03 07:30:00,0.49645,0.4967,0.49602,0.4967,127200000.0
2009-03-03 07:35:00,0.4967,0.49685,0.49665,0.4968,58600000.0
2009-03-03 07:40:00,0.4968,0.49715,0.49665,0.4969,222400000.0
2009-03-03 07:45:00,0.497,0.49765,0.49695,0.49735,382800000.0
2009-03-03 07:50:00,0.4975,0.49755,0.4968,0.4974,381200000.0
2009-03-03 07:55:00,0.4974,0.4978,0.49725,0.4976,214800000.0
2009-03-03 08:00:00,0.4976,0.49795,0.4974,0.4974,889600001.0
2009-03-03 08:05:00,0.4974,0.49905,0.49735,0.49825,860000001.0
2009-03-03 08:10:00,0.49835,0.49895,0.4981,0.4989,289400000.0
2009-03-03 08:15:00,0.4989,0.4994,0.49855,0.499,420600002.0
2009-03-03 08:20:00,0.499,0.499,0.49815,0.4982,621000001.0
2009-03-03 08:25:00,0.49825,0.49835,0.4977,0.498,304400000.0
2009-03-03 08:30:00,0.49805,0.4982,0.4976,0.4976,97800000.0
2009-03-03 08:35:00,0.4976,0.4979,0.4975,0.49755,165400000.0
2009-03-03 08:40:00,0.49755,0.49795,0.49718,0.4977,99000000.0
2009-03-03 08:45:00,0.4977,0.4978,0.4977,0.4977,38000000.0
2009-03-03 08:50:00,0.4978,0.49825,0.49765,0.4979,185600000.0
2009-03-03 08:55:00,0.49805,0.4985,0.49771,0.49835,166000000.0
2009-03-03 09:00:00,0.49835,0.4989,0.4978,0.4988,251800000.0
2009-03-03 09:05:00,0.4988,0.4994,0.49855,0.49905,211800001.0
2009-03-03 09:10:00,0.49895,0.49985,0.49895,0.49905,938200002.0
2009-03-03 09:15:00,0.499,0.49945,0.4985,0.4988,449799998.0
2009-03-03 09:20:00,0.4988,0.49945,0.49875,0.49895,511200002.0
2009-03-03 09:25:00,0.49895,0.49945,0.498,0.49835,1052200005.0
2009-03-03 09:30:00,0.4984,0.49865,0.4981,0.49825,419600000.0
2009-03-03 09:35:00,0.4983,0.4984,0.4977,0.49795,516800000.0
2009-03-03 09:40:00,0.49805,0.49845,0.4978,0.49815,582400000.0
2009-03-03 09:45:00,0.49815,0.49865,0.4978,0.4986,932800000.0
2009-03-03 09:50:00,0.4986,0.4986,0.498,0.4984,982600000.0
2009-03-03 09:55:00,0.4985,0.5001,0.4982,0.49955,675800000.0
2009-03-03 10:00:00,0.49955,0.49975,0.499,0.4991,666600000.0
2009-03-03 10:05:00,0.4992,0.49935,0.4989,0.499,394400000.0
2009-03-03 10:10:00,0.499,0.49925,0.49885,0.49925,710800000.0
2009-03-03 10:15:00,0.49925,0.49935,0.49905,0.49915,1114799994.0
2009-03-03 10:20:00,0.49915,0.49915,0.49905,0.49915,607800000.0
2009-03-03 10:25:00,0.49915,0.4999,0.49905,0.4997,1193800001.0
2009-03-03 10:30:00,0.4997,0.5001,0.4992,0.49985,1302800000.0
2009-03-03 10:35:00,0.49985,0.5,0.4994,0.5,656600000.0
2009-03-03 10:40:00,0.49995,0.50075,0.4999,0.50005,740800000.0
2009-03-03 10:45:00,0.50005,0.50005,0.49955,0.49975,715000002.0
2009-03-03 10:50:00,0.49975,0.50055,0.49965,0.49995,740400001.0
2009-03-03 10:55:00,0.49995,0.50005,0.49905,0.4991,827000002.0
2009-03-03 11:00:00,0.499,0.49905,0.49845,0.4987,637200000.0
2009-03-03 11:05:00,0.49875,0.4995,0.49855,0.4993,582200000.0
2009-03-03 11:10:00,0.4993,0.50145,0.4993,0.5005,1695900002.0
2009-03-03 11:15:00,0.5007,0.50075,0.5001,0.50055,649600000.0
2009-03-03 11:20:00,0.50055,0.50115,0.50055,0.5011,709000001.0
2009-03-03 11:25:00,0.50115,0.50165,0.4998,0.49995,1217000001.0
2009-03-03 11:30:00,0.49995,0.5003,0.49915,0.49925,945400001.0
2009-03-03 11:35:00,0.49925,0.4996,0.49875,0.4988,1313400001.0
2009-03-03 11:40:00,0.4987,0.49945,0.4987,0.4994,1174300000.0
2009-03-03 11:45:00,0.49925,0.4993,0.49835,0.49905,553600000.0
2009-03-03 11:50:00,0.499,0.49905,0.4976,0.49795,931200000.0
2009-03-03 11:55:00,0.49795,0.498,0.497,0.49775,1238300001.0
2009-03-03 12:00:00,0.49765,0.4979,0.49725,0.4976,461800000.0
2009-03-03 12:05:00,0.49775,0.49785,0.49695,0.4976,918800000.0
2009-03-03 12:10:00,0.4976,0.498,0.4967,0.49715,809000000.0
2009-03-03 12:15:00,0.49735,0.4983,0.49715,0.498,1004800000.0
2009-03-03 12:20:00,0.49805,0.49835,0.4973,0.4975,994600000.0
2009-03-03 12:25:00,0.4975,0.49755,0.49715,0.4972,499200000.0
2009-03-03 12:30:00,0.49715,0.49755,0.49685,0.49755,476399998.0
2009-03-03 12:35:00,0.4976,0.498,0.4972,0.4972,450000000.0
2009-03-03 12:40:00,0.4972,0.49805,0.4972,0.49775,311400000.0
2009-03-03 12:45:00,0.4977,0.49815,0.4975,0.4976,687400002.0
2009-03-03 12:50:00,0.4976,0.4983,0.49745,0.4979,572600000.0
2009-03-03 12:55:00,0.49795,0.49845,0.4978,0.49815,519400003.0
2009-03-03 13:00:00,0.49815,0.49825,0.49795,0.498,356200000.0
2009-03-03 13:05:00,0.498,0.49835,0.49795,0.4981,200200000.0
2009-03-03 13:10:00,0.4981,0.4982,0.49805,0.49815,253000000.0
2009-03-03 13:15:00,0.49815,0.49825,0.49805,0.49805,371600000.0
2009-03-03 13:20:00,0.49805,0.49805,0.49705,0.4972,443400000.0
2009-03-03 13:25:00,0.4972,0.49775,0.49705,0.4971,609200001.0
2009-03-03 13:30:00,0.4971,0.49725,0.4964,0.49655,863800000.0
2009-03-03 13:35:00,0.4966,0.49675,0.49625,0.49645,509200000.0
2009-03-03 13:40:00,0.49645,0.49645,0.4962,0.4962,351400000.0
2009-03-03 13:45:00,0.4962,0.497,0.4961,0.4969,766099996.0
2009-03-03 13:50:00,0.497,0.497,0.4961,0.4964,674200000.0
2009-03-03 13:55:00,0.4964,0.4964,0.49535,0.4955,926200000.0
2009-03-03 14:00:00,0.4956,0.49665,0.49525,0.49645,1345200000.0
2009-03-03 14:05:00,0.49655,0.49725,0.4965,0.4967,860600001.0
2009-03-03 14:10:00,0.4967,0.49765,0.4967,0.4973,577800000.0
2009-03-03 14:15:00,0.4973,0.49765,0.4972,0.49735,535200000.0
2009-03-03 14:20:00,0.49735,0.49765,0.4972,0.4974,231200000.0
2009-03-03 14:25:00,0.4974,0.4981,0.49735,0.4976,593599999.0
2009-03-03 14:30:00,0.4975,0.4975,0.4971,0.49735,287800000.0
2009-03-03 14:35:00,0.49735,0.49795,0.49725,0.4975,740200000.0
2009-03-03 14:40:00,0.49755,0.49805,0.4975,0.4978,711199999.0
2009-03-03 14:45:00,0.49785,0.4979,0.49755,0.49775,791000000.0
2009-03-03 14:50:00,0.49785,0.49795,0.4975,0.49795,1434200000.0
2009-03-03 14:55:00,0.4978,0.4982,0.4974,0.49755,519400000.0
2009-03-03 15:00:00,0.49755,0.498,0.4975,0.4978,484400000.0
2009-03-03 15:05:00,0.4978,0.49855,0.49765,0.4984,807199996.0
2009-03-03 15:10:00,0.4984,0.49855,0.49795,0.4983,603800000.0
2009-03-03 15:15:00,0.49835,0.49835,0.4977,0.49815,550200001.0
2009-03-03 15:20:00,0.49815,0.49875,0.49805,0.49875,430799999.0
2009-03-03 15:25:00,0.49875,0.499,0.49855,0.49885,451400000.0
2009-03-03 15:30:00,0.4989,0.499,0.49825,0.49845,300600000.0
2009-03-03 15:35:00,0.49855,0.4988,0.49855,0.49855,115200000.0
2009-03-03 15:40:00,0.49824,0.49885,0.49795,0.49885,461400000.0
2009-03-03 15:45:00,0.49895,0.49935,0.49835,0.49905,492000000.0
2009-03-03 15:50:00,0.49905,0.50055,0.499,0.5002,850000000.0
2009-03-03 15:55:00,0.50015,0.50105,0.50005,0.50045,727199998.0
2009-03-03 16:00:00,0.50045,0.50055,0.49915,0.49935,812600000.0
2009-03-03 16:05:00,0.4994,0.50035,0.4991,0.49935,842200000.0
2009-03-03 16:10:00,0.4994,0.5001,0.49925,0.49945,693800002.0
2009-03-03 16:15:00,0.49955,0.49965,0.4988,0.4988,696600000.0
2009-03-03 16:20:00,0.4988,0.4991,0.4984,0.49885,525200000.0
2009-03-03 16:25:00,0.49885,0.49905,0.4986,0.49895,236000000.0
2009-03-03 16:30:00,0.499,0.4991,0.49805,0.4982,635400000.0
2009-03-03 16:35:00,0.4982,0.4984,0.49765,0.49825,529000000.0
2009-03-03 16:40:00,0.4983,0.49845,0.49765,0.49765,432500000.0
2009-03-03 16:45:00,0.49765,0.49775,0.4969,0.49715,405000000.0
2009-03-03 16:50:00,0.49715,0.49775,0.49705,0.4975,497200001.0
2009-03-03 16:55:00,0.4975,0.4976,0.497,0.49735,601400000.0
2009-03-03 17:00:00,0.49735,0.4975,0.4966,0.4972,741800000.0
2009-03-03 17:05:00,0.4974,0.49775,0.4972,0.49765,651599998.0
2009-03-03 17:10:00,0.4976,0.49765,0.4963,0.4965,326400000.0
2009-03-03 17:15:00,0.49665,0.49695,0.496,0.49685,506800000.0
2009-03-03 17:20:00,0.49685,0.49695,0.49635,0.4969,392900000.0
2009-03-03 17:25:00,0.49685,0.49735,0.4968,0.4972,308400000.0
2009-03-03 17:30:00,0.49715,0.49735,0.4969,0.4969,416800000.0
2009-03-03 17:35:00,0.4969,0.49705,0.4956,0.4958,431200000.0
2009-03-03 17:40:00,0.49575,0.49645,0.49565,0.496,545400000.0
2009-03-03 17:45:00,0.496,0.4961,0.4956,0.49585,215600000.0
2009-03-03 17:50:00,0.49585,0.496,0.4951,0.4951,362200000.0
2009-03-03 17:55:00,0.4951,0.49595,0.49495,0.49525,841500002.0
2009-03-03 18:00:00,0.49535,0.49565,0.4949,0.49495,598399999.0
2009-03-03 18:05:00,0.49495,0.49545,0.49425,0.4952,532300000.0
2009-03-03 18:10:00,0.4952,0.4952,0.4945,0.49495,650599995.0
2009-03-03 18:15:00,0.49495,0.49545,0.4944,0.4945,599400000.0
2009-03-03 18:20:00,0.49455,0.4956,0.49455,0.49505,597600000.0
2009-03-03 18:25:00,0.4951,0.49575,0.49495,0.4953,646000000.0
2009-03-03 18:30:00,0.4952,0.49595,0.495,0.49525,513800000.0
2009-03-03 18:35:00,0.49482,0.49555,0.49462,0.49475,451200000.0
2009-03-03 18:40:00,0.4944,0.49495,0.49425,0.49495,377400000.0
2009-03-03 18:45:00,0.49485,0.4952,0.49425,0.4952,519999998.0
2009-03-03 18:50:00,0.4953,0.49535,0.4946,0.49495,498200000.0
2009-03-03 18:55:00,0.4949,0.49495,0.4945,0.49475,274800000.0
2009-03-03 19:00:00,0.49495,0.4957,0.49465,0.49505,172200000.0
2009-03-03 19:05:00,0.49515,0.4972,0.49515,0.4965,419800000.0
2009-03-03 19:10:00,0.4965,0.4969,0.49585,0.49585,319400000.0
2009-03-03 19:15:00,0.49585,0.4966,0.49575,0.4966,228800000.0
2009-03-03 19:20:00,0.4966,0.49675,0.4962,0.4962,409000000.0
2009-03-03 19:25:00,0.4962,0.49695,0.4959,0.49695,351200000.0
2009-03-03 19:30:00,0.4968,0.4968,0.49585,0.49605,467600000.0
2009-03-03 19:35:00,0.4963,0.4964,0.49542,0.4962,287800000.0
2009-03-03 19:40:00,0.4962,0.49735,0.496,0.497,458000000.0
2009-03-03 19:45:00,0.49705,0.49735,0.49645,0.497,358600000.0
2009-03-03 19:50:00,0.497,0.4971,0.4965,0.4971,261000000.0
2009-03-03 19:55:00,0.4972,0.49725,0.49595,0.49635,479600000.0
2009-03-03 20:00:00,0.49641,0.49641,0.49604,0.4962,354800000.0
2009-03-03 20:05:00,0.4962,0.4966,0.4961,0.49644,315400000.0
2009-03-03 20:10:00,0.49639,0.49735,0.49624,0.4969,291400000.0
2009-03-03 20:15:00,0.497,0.4971,0.49658,0.49695,155000000.0
2009-03-03 20:20:00,0.4969,0.49725,0.49658,0.497,88800000.0
2009-03-03 20:25:00,0.497,0.497,0.4964,0.4967,94800000.0
2009-03-03 20:30:00,0.4968,0.49705,0.4963,0.49635,414399998.0
2009-03-03 20:35:00,0.4962,0.4964,0.49584,0.49615,137200000.0
2009-03-03 20:40:00,0.49605,0.4964,0.49584,0.4964,149000000.0
2009-03-03 20:45:00,0.49645,0.49645,0.49515,0.49515,168600000.0
2009-03-03 20:50:00,0.4953,0.49535,0.49515,0.49515,26600000.0
2009-03-03 20:55:00,0.4955,0.49575,0.49515,0.49575,258400000.0
2009-03-03 21:00:00,0.4956,0.4966,0.4951,0.49655,342200000.0
2009-03-03 21:05:00,0.49645,0.49645,0.49562,0.49595,259400000.0
2009-03-03 21:10:00,0.49585,0.49655,0.49585,0.496,113000000.0
2009-03-03 21:15:00,0.49605,0.4966,0.49585,0.49615,178800000.0
2009-03-03 21:20:00,0.49615,0.49685,0.49595,0.4966,282800000.0
2009-03-03 21:25:00,0.4965,0.49665,0.4964,0.49655,258800000.0
2009-03-03 21:30:00,0.4965,0.49685,0.49645,0.4967,105400000.0
2009-03-03 21:35:00,0.4966,0.49795,0.49655,0.4971,454400000.0
2009-03-03 21:40:00,0.4971,0.4978,0.4971,0.4977,514200000.0
2009-03-03 21:45:00,0.4976,0.4977,0.49705,0.49755,811800000.0
2009-03-03 21:50:00,0.4975,0.49765,0.4973,0.4975,292600000.0
2009-03-03 21:55:00,0.4975,0.49775,0.49713,0.49765,239799999.0
2009-03-03 22:00:00,0.4977,0.49775,0.49715,0.49728,351799999.0
2009-03-03 22:05:00,0.49735,0.4977,0.49723,0.4975,248399999.0
2009-03-03 22:10:00,0.49727,0.49775,0.4972,0.4974,280800000.0
2009-03-03 22:15:00,0.4974,0.49765,0.4972,0.4973,194000000.0
2009-03-03 22:20:00,0.4974,0.49755,0.49655,0.497,376400001.0
2009-03-03 22:25:00,0.4971,0.4973,0.49695,0.4973,90000000.0
2009-03-03 22:30:00,0.4973,0.49745,0.49678,0.49731,328400000.0
2009-03-03 22:35:00,0.49725,0.49735,0.4964,0.49675,239200002.0
2009-03-03 22:40:00,0.49735,0.4975,0.4967,0.49675,124800000.0
2009-03-03 22:45:00,0.4968,0.497,0.49665,0.497,118200000.0
2009-03-03 22:50:00,0.497,0.49725,0.4969,0.4972,161000000.0
2009-03-03 22:55:00,0.4972,0.49745,0.4963,0.4967,288600000.0
2009-03-03 23:00:00,0.4967,0.4969,0.4955,0.4957,542200000.0
2009-03-03 23:05:00,0.49575,0.49665,0.4953,0.4959,629700000.0
2009-03-03 23:10:00,0.496,0.4964,0.4958,0.4959,286800000.0
2009-03-03 23:15:00,0.4959,0.4962,0.4945,0.49495,482700000.0
2009-03-03 23:20:00,0.4951,0.49605,0.4951,0.4959,202000000.0
2009-03-03 23:25:00,0.4959,0.4962,0.49505,0.49535,171000000.0
2009-03-03 23:30:00,0.4953,0.49585,0.4952,0.4952,213200000.0
2009-03-03 23:35:00,0.4953,0.4953,0.49445,0.4946,300600000.0
2009-03-03 23:40:00,0.49465,0.4953,0.49465,0.49495,244200000.0
2009-03-03 23:45:00,0.49495,0.495,0.49459,0.49468,165200000.0
2009-03-03 23:50:00,0.4949,0.4953,0.49455,0.495,456000000.0
2009-03-03 23:55:00,0.49485,0.4949,0.49385,0.49435,449000000.0
2009-03-04 00:00:00,0.494,0.4947,0.494,0.4947,223600000.0
2009-03-04 00:05:00,0.49465,0.49505,0.4946,0.49505,171800000.0
2009-03-04 00:10:00,0.49505,0.4951,0.49463,0.4949,114800000.0
2009-03-04 00:15:00,0.49495,0.49495,0.49433,0.49465,392200000.0
2009-03-04 00:20:00,0.4947,0.49511,0.49413,0.49417,294200002.0
2009-03-04 00:25:00,0.4947,0.4953,0.49462,0.49462,229600000.0
2009-03-04 00:30:00,0.4953,0.4957,0.4949,0.4951,276000000.0
2009-03-04 00:35:00,0.4951,0.49525,0.4947,0.4947,603000001.0
2009-03-04 00:40:00,0.4947,0.49485,0.4939,0.49395,894199999.0
2009-03-04 00:45:00,0.49395,0.4949,0.49359,0.49405,293400000.0
2009-03-04 00:50:00,0.494,0.4944,0.494,0.4944,130000000.0
2009-03-04 00:55:00,0.4944,0.4946,0.49381,0.4941,403800001.0
2009-03-04 01:00:00,0.4941,0.49435,0.49381,0.49389,561000004.0
2009-03-04 01:05:00,0.4942,0.49435,0.4942,0.4943,327800000.0
2009-03-04 01:10:00,0.49425,0.49435,0.494,0.49405,463799999.0
2009-03-04 01:15:00,0.49405,0.49425,0.49365,0.49425,215400000.0
2009-03-04 01:20:00,0.49425,0.4945,0.4939,0.4943,452600000.0
2009-03-04 01:25:00,0.4943,0.49445,0.49405,0.4941,935400005.0
2009-03-04 01:30:00,0.4942,0.4945,0.49378,0.49408,385599998.0
2009-03-04 01:35:00,0.4944,0.4948,0.4944,0.4945,44800000.0
2009-03-04 01:40:00,0.4949,0.4949,0.49412,0.4944,138600000.0
2009-03-04 01:45:00,0.49455,0.49465,0.494,0.494,261400001.0
2009-03-04 01:50:00,0.49405,0.49425,0.49364,0.4939,351200000.0
2009-03-04 01:55:00,0.49415,0.49425,0.4938,0.4938,268400000.0
2009-03-04 02:00:00,0.49385,0.4944,0.4938,0.4942,377200000.0
2009-03-04 02:05:00,0.4941,0.4945,0.49394,0.4945,134600000.0
2009-03-04 02:10:00,0.49445,0.495,0.4943,0.4948,289000004.0
2009-03-04 02:15:00,0.49475,0.49475,0.4944,0.4947,167800001.0
2009-03-04 02:20:00,0.4947,0.49483,0.49446,0.4948,162999999.0
2009-03-04 02:25:00,0.4948,0.49485,0.4941,0.49415,586999999.0
2009-03-04 02:30:00,0.4942,0.4942,0.4921,0.4925,1099600000.0
2009-03-04 02:35:00,0.4924,0.4927,0.49195,0.492,946599999.0
2009-03-04 02:40:00,0.492,0.49205,0.4893,0.49075,923600000.0
2009-03-04 02:45:00,0.49075,0.491,0.4902,0.49085,852200001.0
2009-03-04 02:50:00,0.491,0.49155,0.4906,0.49155,688100000.0
2009-03-04 02:55:00,0.49155,0.4921,0.4908,0.49125,688600000.0
2009-03-04 03:00:00,0.49145,0.4925,0.4913,0.4925,453800000.0
2009-03-04 03:05:00,0.4926,0.49285,0.4917,0.49235,543400000.0
2009-03-04 03:10:00,0.4924,0.49295,0.492,0.4927,1041600000.0
2009-03-04 03:15:00,0.4927,0.4929,0.4923,0.49255,330500000.0
2009-03-04 03:20:00,0.49265,0.49295,0.4923,0.4927,441300000.0
2009-03-04 03:25:00,0.49245,0.49305,0.492,0.4922,357699998.0
2009-03-04 03:30:00,0.4922,0.4929,0.49205,0.4929,382000000.0
2009-03-04 03:35:00,0.4929,0.4931,0.4925,0.493,474599999.0
2009-03-04 03:40:00,0.493,0.4931,0.4929,0.4931,246200000.0
2009-03-04 03:45:00,0.4931,0.4931,0.49245,0.49285,619999998.0
2009-03-04 03:50:00,0.4928,0.4931,0.4926,0.4928,489800001.0
2009-03-04 03:55:00,0.4928,0.4933,0.4927,0.4933,297800000.0
2009-03-04 04:00:00,0.49325,0.49345,0.4931,0.4933,454600000.0
2009-03-04 04:05:00,0.49345,0.4937,0.49325,0.49325,261799999.0
2009-03-04 04:10:00,0.49335,0.4935,0.49325,0.4935,377800000.0
2009-03-04 04:15:00,0.49345,0.494,0.49345,0.494,506000006.0
2009-03-04 04:20:00,0.494,0.4942,0.4939,0.49405,193800000.0
2009-03-04 04:25:00,0.49405,0.49405,0.49337,0.49373,431000003.0
2009-03-04 04:30:00,0.49395,0.49401,0.49333,0.49365,724800004.0
2009-03-04 04:35:00,0.49316,0.49375,0.49312,0.49375,79400000.0
2009-03-04 04:40:00,0.49365,0.49405,0.4936,0.4936,269800001.0
2009-03-04 04:45:00,0.49375,0.49415,0.49375,0.494,168000000.0
2009-03-04 04:50:00,0.494,0.49455,0.494,0.4945,119200000.0
2009-03-04 04:55:00,0.4945,0.4948,0.49425,0.4945,539200001.0
2009-03-04 05:00:00,0.4946,0.4946,0.49395,0.494,330600003.0
2009-03-04 05:05:00,0.4938,0.494,0.4932,0.49385,334800000.0
2009-03-04 05:10:00,0.49352,0.49375,0.49325,0.4935,566400000.0
2009-03-04 05:15:00,0.4935,0.4936,0.4934,0.4935,657000007.0
2009-03-04 05:20:00,0.49323,0.4936,0.49319,0.4936,271000000.0
2009-03-04 05:25:00,0.49355,0.49395,0.49318,0.4936,236000000.0
2009-03-04 05:30:00,0.49365,0.4939,0.49337,0.49375,229000001.0
2009-03-04 05:35:00,0.4938,0.49445,0.49375,0.49415,753500003.0
2009-03-04 05:40:00,0.4945,0.4952,0.4942,0.49495,1147800012.0
2009-03-04 05:45:00,0.49495,0.49555,0.4945,0.4948,1124200004.0
2009-03-04 05:50:00,0.49485,0.49485,0.494,0.4945,1047400000.0
2009-03-04 05:55:00,0.4947,0.49515,0.4947,0.4951,367000000.0
2009-03-04 06:00:00,0.4951,0.4954,0.49495,0.495,361800001.0
2009-03-04 06:05:00,0.4948,0.49515,0.49477,0.49495,757600001.0
2009-03-04 06:10:00,0.49495,0.49515,0.4949,0.49495,1150600000.0
2009-03-04 06:15:00,0.49495,0.495,0.49419,0.49475,566400001.0
2009-03-04 06:20:00,0.4947,0.49525,0.4947,0.4951,356200000.0
2009-03-04 06:25:00,0.4947,0.4953,0.49452,0.495,236400000.0
2009-03-04 06:30:00,0.49465,0.4951,0.4945,0.4948,297000000.0
2009-03-04 06:35:00,0.4948,0.49505,0.4945,0.4947,520800001.0
2009-03-04 06:40:00,0.4947,0.49495,0.49465,0.49495,219600000.0
2009-03-04 06:45:00,0.49495,0.495,0.4946,0.4949,122400000.0
2009-03-04 06:50:00,0.4949,0.4949,0.49448,0.4949,125800000.0
2009-03-04 06:55:00,0.49492,0.49492,0.49445,0.49458,159600000.0
2009-03-04 07:00:00,0.4949,0.49515,0.4949,0.495,213200000.0
2009-03-04 07:05:00,0.495,0.495,0.49495,0.495,138800000.0
2009-03-04 07:10:00,0.49451,0.4954,0.49451,0.4948,308600000.0
2009-03-04 07:15:00,0.49485,0.4953,0.49449,0.49484,93200000.0
2009-03-04 07:20:00,0.49535,0.49545,0.49435,0.4951,75600000.0
2009-03-04 07:25:00,0.49481,0.49555,0.49469,0.49545,179700000.0
2009-03-04 07:30:00,0.49485,0.4956,0.49458,0.4956,166400000.0
2009-03-04 07:35:00,0.49492,0.4956,0.49484,0.49545,355000000.0
2009-03-04 07:40:00,0.49493,0.49555,0.49479,0.49555,207400000.0
2009-03-04 07:45:00,0.4955,0.49555,0.4952,0.49535,204200000.0
2009-03-04 07:50:00,0.4954,0.4954,0.49425,0.4948,575400000.0
2009-03-04 07:55:00,0.4948,0.49515,0.49455,0.49475,237900000.0
2009-03-04 08:00:00,0.4948,0.4954,0.49403,0.4954,440400000.0
2009-03-04 08:05:00,0.4953,0.49585,0.49505,0.49555,323200000.0
2009-03-04 08:10:00,0.4955,0.4956,0.4951,0.4953,322400002.0
2009-03-04 08:15:00,0.49525,0.49525,0.49466,0.49501,280200000.0
2009-03-04 08:20:00,0.49515,0.4957,0.4951,0.4955,245000001.0
2009-03-04 08:25:00,0.49511,0.49571,0.49496,0.4956,359200000.0
2009-03-04 08:30:00,0.49555,0.4958,0.49506,0.4957,172600000.0
2009-03-04 08:35:00,0.4957,0.4959,0.4955,0.49565,399400000.0
2009-03-04 08:40:00,0.49565,0.49615,0.4955,0.496,432000000.0
2009-03-04 08:45:00,0.496,0.4967,0.49595,0.4967,279200000.0
2009-03-04 08:50:00,0.4967,0.4967,0.4954,0.49565,409200005.0
2009-03-04 08:55:00,0.49565,0.49625,0.4952,0.49553,538800000.0
2009-03-04 09:00:00,0.4959,0.496,0.49575,0.4958,318200000.0
2009-03-04 09:05:00,0.4958,0.4963,0.4954,0.4958,442800000.0
2009-03-04 09:10:00,0.4958,0.49585,0.4957,0.4958,647600002.0
2009-03-04 09:15:00,0.4958,0.49645,0.49575,0.4963,878800004.0
2009-03-04 09:20:00,0.49615,0.49695,0.496,0.49675,568999999.0
2009-03-04 09:25:00,0.4968,0.49705,0.49655,0.49665,176000000.0
2009-03-04 09:30:00,0.49665,0.4968,0.49625,0.49645,631200000.0
2009-03-04 09:35:00,0.49635,0.4966,0.49635,0.49655,194800000.0
2009-03-04 09:40:00,0.49665,0.4974,0.4965,0.4972,571599999.0
2009-03-04 09:45:00,0.49715,0.49715,0.49655,0.4969,452200000.0
2009-03-04 09:50:00,0.49695,0.49695,0.49655,0.49665,491600002.0
2009-03-04 09:55:00,0.49665,0.49665,0.49585,0.4964,1047199999.0
2009-03-04 10:00:00,0.4964,0.49655,0.4959,0.49655,850000000.0
2009-03-04 10:05:00,0.49655,0.49685,0.49595,0.4965,953800001.0
2009-03-04 10:10:00,0.4965,0.49835,0.4964,0.49805,1245600004.0
2009-03-04 10:15:00,0.49805,0.49875,0.49805,0.49875,1705800002.0
2009-03-04 10:20:00,0.49875,0.49885,0.4979,0.4984,1109199999.0
2009-03-04 10:25:00,0.4984,0.49935,0.4983,0.49925,1191600000.0
2009-03-04 10:30:00,0.4992,0.50015,0.49905,0.50005,1316000001.0
2009-03-04 10:35:00,0.49995,0.50075,0.49925,0.49995,1433000003.0
2009-03-04 10:40:00,0.49995,0.5,0.49925,0.49955,1064399999.0
2009-03-04 10:45:00,0.4996,0.4996,0.4983,0.49855,894600000.0
2009-03-04 10:50:00,0.49855,0.49945,0.49825,0.49925,1023000000.0
2009-03-04 10:55:00,0.49945,0.49985,0.4991,0.49925,637800000.0
2009-03-04 11:00:00,0.49925,0.49945,0.49885,0.49925,889800000.0
2009-03-04 11:05:00,0.49925,0.4996,0.4989,0.4994,820400003.0
2009-03-04 11:10:00,0.49935,0.4998,0.499,0.49945,1739000000.0
2009-03-04 11:15:00,0.49945,0.4996,0.49925,0.49935,566200000.0
2009-03-04 11:20:00,0.49935,0.49945,0.49935,0.49945,397800000.0
2009-03-04 11:25:00,0.49945,0.49945,0.49905,0.49915,448600000.0
2009-03-04 11:30:00,0.4992,0.49955,0.4991,0.4991,280200000.0
2009-03-04 11:35:00,0.4991,0.4994,0.49855,0.49875,574200002.0
2009-03-04 11:40:00,0.4989,0.4991,0.4983,0.4991,1399000002.0
2009-03-04 11:45:00,0.4991,0.49915,0.4985,0.4988,233600000.0
2009-03-04 11:50:00,0.4989,0.4994,0.49875,0.4989,530600000.0
2009-03-04 11:55:00,0.49885,0.499,0.49855,0.4987,540800000.0
2009-03-04 12:00:00,0.4987,0.4996,0.49865,0.49905,801200000.0
2009-03-04 12:05:00,0.499,0.4995,0.49895,0.499,533600000.0
2009-03-04 12:10:00,0.499,0.4991,0.49865,0.4987,598600000.0
2009-03-04 12:15:00,0.4987,0.4993,0.49845,0.4989,699400001.0
2009-03-04 12:20:00,0.49895,0.4993,0.49895,0.4992,739200000.0
2009-03-04 12:25:00,0.4992,0.4993,0.49875,0.49905,824200000.0
2009-03-04 12:30:00,0.49905,0.49935,0.49895,0.49925,537799999.0
2009-03-04 12:35:00,0.49925,0.4994,0.49905,0.4992,590200000.0
2009-03-04 12:40:00,0.4991,0.49925,0.4991,0.49915,241200000.0
2009-03-04 12:45:00,0.49915,0.49925,0.499,0.49905,400600000.0
2009-03-04 12:50:00,0.49905,0.4993,0.49895,0.49895,347600001.0
2009-03-04 12:55:00,0.49895,0.49895,0.49845,0.49845,536600000.0
2009-03-04 13:00:00,0.49845,0.4988,0.49845,0.4985,588400001.0
2009-03-04 13:05:00,0.4985,0.49905,0.49845,0.49885,497000000.0
2009-03-04 13:10:00,0.49885,0.49905,0.49855,0.49875,499200000.0
2009-03-04 13:15:00,0.49875,0.4991,0.49855,0.49905,227000000.0
2009-03-04 13:20:00,0.49905,0.49935,0.49885,0.49925,457200000.0
2009-03-04 13:25:00,0.49925,0.49935,0.499,0.4993,306200000.0
2009-03-04 13:30:00,0.4993,0.49955,0.4987,0.4988,759200000.0
2009-03-04 13:35:00,0.4988,0.49985,0.4987,0.4994,369400000.0
2009-03-04 13:40:00,0.4994,0.49995,0.49935,0.4995,262900000.0
2009-03-04 13:45:00,0.4994,0.4997,0.49915,0.4993,173600000.0
2009-03-04 13:50:00,0.4993,0.49955,0.49875,0.49905,443000000.0
2009-03-04 13:55:00,0.49905,0.49955,0.49885,0.4994,344999999.0
2009-03-04 14:00:00,0.49905,0.49945,0.49865,0.49925,721000000.0
2009-03-04 14:05:00,0.49925,0.4993,0.4989,0.49915,410400000.0
2009-03-04 14:10:00,0.49915,0.49915,0.49875,0.49875,913800000.0
2009-03-04 14:15:00,0.49875,0.49895,0.49875,0.49885,436600000.0
2009-03-04 14:20:00,0.4989,0.499,0.49885,0.499,287600000.0
2009-03-04 14:25:00,0.499,0.49975,0.4987,0.49905,600200000.0
2009-03-04 14:30:00,0.49905,0.49925,0.4988,0.4991,657200000.0
2009-03-04 14:35:00,0.49905,0.4995,0.49905,0.49925,579000000.0
2009-03-04 14:40:00,0.4992,0.49925,0.49895,0.49905,454999999.0
2009-03-04 14:45:00,0.49905,0.49925,0.49905,0.4991,799000000.0
2009-03-04 14:50:00,0.4991,0.49925,0.49895,0.499,347800000.0
2009-03-04 14:55:00,0.49905,0.4995,0.49905,0.4992,445600000.0
2009-03-04 15:00:00,0.4992,0.50065,0.4992,0.50045,819800001.0
2009-03-04 15:05:00,0.50045,0.50065,0.5,0.50025,656400000.0
2009-03-04 15:10:00,0.50045,0.50065,0.4999,0.5001,752400000.0
2009-03-04 15:15:00,0.5001,0.50035,0.49935,0.49935,621200000.0
2009-03-04 15:20:00,0.49935,0.50075,0.49905,0.50035,970000000.0
2009-03-04 15:25:00,0.5004,0.5004,0.49985,0.4999,436000000.0
2009-03-04 15:30:00,0.50005,0.50225,0.5,0.5014,1372999999.0
2009-03-04 15:35:00,0.5014,0.50165,0.50075,0.50105,899800000.0
2009-03-04 15:40:00,0.50105,0.50165,0.5007,0.50115,702800000.0
2009-03-04 15:45:00,0.50115,0.5014,0.5003,0.5009,973600000.0
2009-03-04 15:50:00,0.5009,0.5011,0.5002,0.501,503800000.0
2009-03-04 15:55:00,0.5011,0.50295,0.50105,0.50275,1070200000.0
2009-03-04 16:00:00,0.50275,0.50285,0.502,0.5026,754300000.0
2009-03-04 16:05:00,0.5026,0.50295,0.5024,0.50245,897200000.0
2009-03-04 16:10:00,0.50245,0.50275,0.50195,0.5022,1142600001.0
2009-03-04 16:15:00,0.50235,0.503,0.50195,0.5022,895399999.0
2009-03-04 16:20:00,0.5022,0.50225,0.50145,0.50195,799200000.0
2009-03-04 16:25:00,0.50195,0.5021,0.50185,0.5021,179200000.0
2009-03-04 16:30:00,0.50205,0.5024,0.50185,0.5023,486400000.0
2009-03-04 16:35:00,0.5023,0.50335,0.5023,0.503,813400002.0
2009-03-04 16:40:00,0.503,0.503,0.5021,0.5025,590800001.0
2009-03-04 16:45:00,0.5025,0.50265,0.50205,0.5024,851199999.0
2009-03-04 16:50:00,0.50245,0.5026,0.50165,0.5021,453800000.0
2009-03-04 16:55:00,0.5021,0.5023,0.50135,0.5016,371400000.0
2009-03-04 17:00:00,0.5016,0.50315,0.50145,0.50175,794400000.0
2009-03-04 17:05:00,0.50165,0.50235,0.50155,0.50165,523000000.0
2009-03-04 17:10:00,0.50165,0.50165,0.501,0.50105,939600001.0
2009-03-04 17:15:00,0.5012,0.50135,0.5001,0.50025,689800000.0
2009-03-04 17:20:00,0.50025,0.50065,0.4999,0.50065,410600000.0
2009-03-04 17:25:00,0.50065,0.5017,0.50065,0.5016,369800000.0
2009-03-04 17:30:00,0.5018,0.5019,0.5013,0.50165,451600000.0
2009-03-04 17:35:00,0.50165,0.50175,0.5008,0.5015,522600000.0
2009-03-04 17:40:00,0.5015,0.5018,0.5013,0.5014,408600000.0
2009-03-04 17:45:00,0.5015,0.50175,0.5014,0.5016,344000000.0
2009-03-04 17:50:00,0.5016,0.50185,0.5014,0.50175,414500000.0
2009-03-04 17:55:00,0.50175,0.5018,0.50075,0.50085,378000000.0
2009-03-04 18:00:00,0.50085,0.5026,0.50085,0.5024,720400000.0
2009-03-04 18:05:00,0.5024,0.50455,0.50215,0.50365,798800000.0
2009-03-04 18:10:00,0.50375,0.5038,0.50342,0.50355,458000000.0
2009-03-04 18:15:00,0.50355,0.5038,0.50345,0.5037,258800000.0
2009-03-04 18:20:00,0.5037,0.5037,0.50325,0.5035,586000000.0
2009-03-04 18:25:00,0.5035,0.50595,0.5035,0.50595,1005000000.0
2009-03-04 18:30:00,0.5058,0.50695,0.5053,0.5067,1363799995.0
2009-03-04 18:35:00,0.5067,0.5072,0.50625,0.50625,921800000.0
2009-03-04 18:40:00,0.50625,0.5063,0.5049,0.5053,584800000.0
2009-03-04 18:45:00,0.5053,0.5056,0.50495,0.50535,728000000.0
2009-03-04 18:50:00,0.50535,0.5057,0.505,0.50535,801000000.0
2009-03-04 18:55:00,0.5054,0.5064,0.5053,0.506,845400000.0
2009-03-04 19:00:00,0.5059,0.5067,0.5054,0.5058,809000000.0
2009-03-04 19:05:00,0.5058,0.5058,0.50505,0.50515,573400000.0
2009-03-04 19:10:00,0.5052,0.50535,0.5051,0.50535,198200000.0
2009-03-04 19:15:00,0.50535,0.50555,0.50505,0.50525,334000000.0
2009-03-04 19:20:00,0.5054,0.5059,0.50535,0.50565,222400000.0
2009-03-04 19:25:00,0.50565,0.50605,0.50555,0.50595,267600000.0
2009-03-04 19:30:00,0.50595,0.50595,0.50555,0.5059,69400000.0
2009-03-04 19:35:00,0.5059,0.5065,0.50565,0.5058,338200000.0
2009-03-04 19:40:00,0.5062,0.5064,0.5059,0.506,304800000.0
2009-03-04 19:45:00,0.506,0.506,0.5049,0.50525,244000000.0
2009-03-04 19:50:00,0.5053,0.5053,0.50495,0.50515,111600000.0
2009-03-04 19:55:00,0.50515,0.5052,0.50425,0.5045,440200000.0
2009-03-04 20:00:00,0.5045,0.5049,0.5042,0.5045,212000000.0
2009-03-04 20:05:00,0.5045,0.5045,0.50365,0.50425,381400000.0
2009-03-04 20:10:00,0.5043,0.5046,0.5043,0.5045,121600000.0
2009-03-04 20:15:00,0.50455,0.5046,0.50405,0.5041,101600000.0
2009-03-04 20:20:00,0.5041,0.5045,0.50405,0.5045,150800000.0
2009-03-04 20:25:00,0.5045,0.50505,0.5045,0.5049,305200000.0
2009-03-04 20:30:00,0.5049,0.5051,0.5045,0.50475,384000000.0
2009-03-04 20:35:00,0.5047,0.50475,0.50405,0.5043,382000000.0
2009-03-04 20:40:00,0.5043,0.5044,0.5037,0.5039,185800000.0
2009-03-04 20:45:00,0.50395,0.50455,0.5039,0.50445,160800000.0
2009-03-04 20:50:00,0.50445,0.50445,0.50392,0.50392,378600000.0
2009-03-04 20:55:00,0.50425,0.5043,0.5037,0.5037,88000000.0
2009-03-04 21:00:00,0.50385,0.5042,0.50375,0.50405,81000000.0
2009-03-04 21:05:00,0.504,0.50495,0.504,0.5044,323400000.0
2009-03-04 21:10:00,0.5046,0.50535,0.5046,0.50485,263200000.0
2009-03-04 21:15:00,0.5049,0.5055,0.50485,0.5055,140400000.0
2009-03-04 21:20:00,0.5055,0.506,0.5053,0.5055,433200000.0
2009-03-04 21:25:00,0.5055,0.5055,0.5048,0.5051,368400000.0
2009-03-04 21:30:00,0.505,0.50575,0.5049,0.5057,611800000.0
2009-03-04 21:35:00,0.5057,0.5063,0.50525,0.506,262000000.0
2009-03-04 21:40:00,0.50585,0.50715,0.50585,0.507,260000000.0
2009-03-04 21:45:00,0.5072,0.5075,0.50705,0.5072,496000000.0
2009-03-04 21:50:00,0.5072,0.5076,0.5071,0.5072,575400000.0
2009-03-04 21:55:00,0.5072,0.5073,0.50685,0.5072,479800000.0
2009-03-04 22:00:00,0.5072,0.50755,0.50695,0.50706,308800000.0
2009-03-04 22:05:00,0.50705,0.5071,0.5069,0.5069,81000000.0
2009-03-04 22:10:00,0.507,0.50725,0.5068,0.5072,164200000.0
2009-03-04 22:15:00,0.50671,0.50775,0.50669,0.50725,622400003.0
2009-03-04 22:20:00,0.50725,0.50725,0.50655,0.50675,407400000.0
2009-03-04 22:25:00,0.50675,0.5071,0.50635,0.5071,304600000.0
2009-03-04 22:30:00,0.5071,0.50725,0.50635,0.5069,428200000.0
2009-03-04 22:35:00,0.5069,0.50745,0.50665,0.507,477800000.0
2009-03-04 22:40:00,0.5069,0.50705,0.5063,0.5068,203200000.0
2009-03-04 22:45:00,0.5069,0.50715,0.5063,0.5066,233800000.0
2009-03-04 22:50:00,0.50655,0.50705,0.5064,0.5065,392800000.0
2009-03-04 22:55:00,0.5065,0.5068,0.50515,0.5063,565400000.0
2009-03-04 23:00:00,0.5059,0.50605,0.5051,0.5058,275400000.0
2009-03-04 23:05:00,0.5059,0.5062,0.5054,0.5055,411600000.0
2009-03-04 23:10:00,0.5055,0.5056,0.5047,0.50485,492000000.0
2009-03-04 23:15:00,0.50495,0.5053,0.50482,0.5051,186800000.0
2009-03-04 23:20:00,0.50515,0.50535,0.50495,0.50495,248400000.0
2009-03-04 23:25:00,0.50495,0.50515,0.50495,0.50505,218000000.0
2009-03-04 23:30:00,0.50505,0.5052,0.50495,0.50505,187600000.0
2009-03-04 23:35:00,0.50505,0.5059,0.50505,0.50555,394200000.0
2009-03-04 23:40:00,0.5055,0.5058,0.5049,0.5052,412600000.0
2009-03-04 23:45:00,0.5053,0.50565,0.505,0.50565,279600000.0
2009-03-04 23:50:00,0.5056,0.50595,0.50495,0.5052,288200000.0
2009-03-04 23:55:00,0.5053,0.5053,0.505,0.50525,166800000.0
2009-03-05 00:00:00,0.5052,0.5053,0.50458,0.5047,148000000.0
2009-03-05 00:05:00,0.5047,0.50485,0.50465,0.50465,96200000.0
2009-03-05 00:10:00,0.50475,0.50515,0.5046,0.50475,241000000.0
2009-03-05 00:15:00,0.50462,0.5049,0.50455,0.50485,230000000.0
2009-03-05 00:20:00,0.50473,0.50545,0.50471,0.50545,403800000.0
2009-03-05 00:25:00,0.50545,0.50595,0.50485,0.5054,507800001.0
2009-03-05 00:30:00,0.5054,0.5054,0.50456,0.50515,432199999.0
2009-03-05 00:35:00,0.50515,0.50515,0.5046,0.5046,355000002.0
2009-03-05 00:40:00,0.5046,0.5048,0.50445,0.50465,186999999.0
2009-03-05 00:45:00,0.50455,0.5048,0.50405,0.5048,104000000.0
2009-03-05 00:50:00,0.50428,0.5048,0.50421,0.5048,143000000.0
2009-03-05 00:55:00,0.5048,0.5048,0.5043,0.5045,1068200000.0
2009-03-05 01:00:00,0.5045,0.5046,0.5042,0.50435,192800001.0
2009-03-05 01:05:00,0.50435,0.50465,0.50425,0.5044,72600000.0
2009-03-05 01:10:00,0.5044,0.50445,0.5044,0.5044,82000000.0
2009-03-05 01:15:00,0.5044,0.50445,0.50365,0.50435,609599992.0
2009-03-05 01:20:00,0.5043,0.5044,0.5038,0.5038,313000002.0
2009-03-05 01:25:00,0.50385,0.5043,0.50375,0.50385,341600001.0
2009-03-05 01:30:00,0.50385,0.5042,0.5035,0.5041,260200000.0
2009-03-05 01:35:00,0.5041,0.5041,0.50368,0.504,665800003.0
2009-03-05 01:40:00,0.50395,0.50395,0.5036,0.50385,82400000.0
2009-03-05 01:45:00,0.5039,0.5041,0.50363,0.5038,150200000.0
2009-03-05 01:50:00,0.50425,0.50425,0.50345,0.5039,223599999.0
2009-03-05 01:55:00,0.50385,0.504,0.5035,0.5037,115600000.0
2009-03-05 02:00:00,0.5036,0.5038,0.5031,0.5033,352799999.0
2009-03-05 02:05:00,0.5033,0.5037,0.50305,0.50365,162000000.0
2009-03-05 02:10:00,0.50365,0.50475,0.50365,0.50425,584600000.0
2009-03-05 02:15:00,0.50425,0.50495,0.50402,0.50417,332600000.0
2009-03-05 02:20:00,0.50445,0.50465,0.50385,0.5041,428200000.0
2009-03-05 02:25:00,0.50415,0.5044,0.50375,0.50435,217600000.0
2009-03-05 02:30:00,0.50435,0.5045,0.50325,0.50385,747000000.0
2009-03-05 02:35:00,0.50385,0.50395,0.50341,0.50385,175400000.0
2009-03-05 02:40:00,0.5038,0.50385,0.50338,0.5035,205400000.0
2009-03-05 02:45:00,0.5034,0.5034,0.50277,0.50317,349800001.0
2009-03-05 02:50:00,0.50335,0.5038,0.50283,0.50311,349000000.0
2009-03-05 02:55:00,0.50335,0.5038,0.50325,0.5037,220000000.0
2009-03-05 03:00:00,0.50365,0.5038,0.50325,0.50355,301600000.0
2009-03-05 03:05:00,0.5036,0.504,0.5035,0.5039,281000000.0
2009-03-05 03:10:00,0.5039,0.5044,0.5039,0.50395,397000003.0
2009-03-05 03:15:00,0.5039,0.504,0.50335,0.50345,678600011.0
2009-03-05 03:20:00,0.50345,0.5037,0.503,0.5037,801400011.0
2009-03-05 03:25:00,0.50365,0.50365,0.50295,0.50325,615600018.0
2009-03-05 03:30:00,0.50325,0.5035,0.50283,0.50315,416600005.0
2009-03-05 03:35:00,0.50315,0.5035,0.50295,0.5034,291800005.0
2009-03-05 03:40:00,0.50335,0.5035,0.5033,0.5033,235200000.0
2009-03-05 03:45:00,0.5033,0.5035,0.503,0.5032,134400001.0
2009-03-05 03:50:00,0.50259,0.5032,0.50258,0.50275,182800002.0
2009-03-05 03:55:00,0.5026,0.50315,0.50249,0.50295,1010800030.0
2009-03-05 04:00:00,0.50295,0.503,0.50241,0.503,237600003.0
2009-03-05 04:05:00,0.50305,0.50305,0.50225,0.50245,975600014.0
2009-03-05 04:10:00,0.50245,0.5026,0.5022,0.5022,695000011.0
2009-03-05 04:15:00,0.5023,0.50235,0.50105,0.50215,1282400005.0
2009-03-05 04:20:00,0.50215,0.5022,0.50175,0.502,554200004.0
2009-03-05 04:25:00,0.502,0.5025,0.502,0.5025,211500000.0
2009-03-05 04:30:00,0.50245,0.50255,0.502,0.50205,493800005.0
2009-03-05 04:35:00,0.50205,0.50215,0.50195,0.502,430600001.0
2009-03-05 04:40:00,0.502,0.502,0.5011,0.50165,717799997.0
2009-03-05 04:45:00,0.5016,0.50195,0.5011,0.5012,304800000.0
2009-03-05 04:50:00,0.5012,0.50145,0.50052,0.5013,487800003.0
2009-03-05 04:55:00,0.5013,0.5015,0.50075,0.5013,261200003.0
2009-03-05 05:00:00,0.50125,0.50165,0.50092,0.50165,136200000.0
2009-03-05 05:05:00,0.5018,0.5025,0.50175,0.5025,161400000.0
2009-03-05 05:10:00,0.5025,0.5025,0.50185,0.50205,265000001.0
2009-03-05 05:15:00,0.5021,0.5023,0.5018,0.5023,289800000.0
2009-03-05 05:20:00,0.5023,0.50255,0.5021,0.50215,218799999.0
2009-03-05 05:25:00,0.5022,0.50265,0.5022,0.50255,386199997.0
2009-03-05 05:30:00,0.50255,0.5028,0.5017,0.50175,669200003.0
2009-03-05 05:35:00,0.50195,0.50205,0.50132,0.50195,361000005.0
2009-03-05 05:40:00,0.502,0.50205,0.50158,0.5019,195400001.0
2009-03-05 05:45:00,0.5019,0.5019,0.50155,0.50187,157600000.0
2009-03-05 05:50:00,0.5019,0.50229,0.5019,0.50202,138200002.0
2009-03-05 05:55:00,0.50212,0.50224,0.5019,0.502,82200000.0
2009-03-05 06:00:00,0.502,0.502,0.50166,0.5019,369799997.0
2009-03-05 06:05:00,0.5019,0.502,0.50185,0.502,163000000.0
2009-03-05 06:10:00,0.502,0.5024,0.5019,0.5023,302000001.0
2009-03-05 06:15:00,0.5023,0.5025,0.5021,0.5025,191999998.0
2009-03-05 06:20:00,0.5025,0.50255,0.502,0.5022,262600001.0
2009-03-05 06:25:00,0.5021,0.5022,0.50186,0.5022,43400000.0
2009-03-05 06:30:00,0.5022,0.5022,0.50172,0.5021,124600001.0
2009-03-05 06:35:00,0.50195,0.5024,0.5019,0.5022,193200001.0
2009-03-05 06:40:00,0.50215,0.50225,0.5019,0.502,174199999.0
2009-03-05 06:45:00,0.50165,0.50205,0.5015,0.5019,200000000.0
2009-03-05 06:50:00,0.50195,0.50195,0.50135,0.5016,324200000.0
2009-03-05 06:55:00,0.5016,0.50205,0.5015,0.50205,216400001.0
2009-03-05 07:00:00,0.50205,0.5021,0.502,0.502,67600001.0
2009-03-05 07:05:00,0.50172,0.5021,0.5015,0.502,245000001.0
2009-03-05 07:10:00,0.502,0.502,0.5016,0.50175,219000000.0
2009-03-05 07:15:00,0.502,0.5021,0.5016,0.5017,336200001.0
2009-03-05 07:20:00,0.5017,0.5019,0.5015,0.50155,418999995.0
2009-03-05 07:25:00,0.5015,0.5019,0.50125,0.5014,311999998.0
2009-03-05 07:30:00,0.5014,0.5017,0.5013,0.5015,666799998.0
2009-03-05 07:35:00,0.50145,0.5021,0.50135,0.5021,583199999.0
2009-03-05 07:40:00,0.502,0.5021,0.502,0.5021,125200000.0
2009-03-05 07:45:00,0.5021,0.5021,0.50124,0.5021,155200000.0
2009-03-05 07:50:00,0.50205,0.5021,0.5013,0.502,129000000.0
2009-03-05 07:55:00,0.50205,0.50215,0.5017,0.5019,140600000.0
2009-03-05 08:00:00,0.5019,0.50205,0.5015,0.5016,624800007.0
2009-03-05 08:05:00,0.50155,0.5017,0.5013,0.5017,835800006.0
2009-03-05 08:10:00,0.5017,0.50225,0.5015,0.5019,471700003.0
2009-03-05 08:15:00,0.50205,0.5022,0.50175,0.5019,119000001.0
2009-03-05 08:20:00,0.50195,0.5022,0.5016,0.5019,146200000.0
2009-03-05 08:25:00,0.50185,0.5019,0.5014,0.50165,154800000.0
2009-03-05 08:30:00,0.5015,0.50175,0.5014,0.5015,206800000.0
2009-03-05 08:35:00,0.5015,0.50155,0.5013,0.50155,106818000.0
2009-03-05 08:40:00,0.5015,0.5017,0.50135,0.50155,242199999.0
2009-03-05 08:45:00,0.5015,0.5018,0.5011,0.50115,336140002.0
2009-03-05 08:50:00,0.5012,0.5015,0.50115,0.5012,630400002.0
2009-03-05 08:55:00,0.5012,0.5014,0.5012,0.5013,421400000.0
2009-03-05 09:00:00,0.50125,0.50265,0.5012,0.502,1016400005.0
2009-03-05 09:05:00,0.502,0.5026,0.5014,0.502,929799992.0
2009-03-05 09:10:00,0.50195,0.50225,0.5019,0.50215,289000008.0
2009-03-05 09:15:00,0.50215,0.5031,0.50215,0.50275,474999999.0
2009-03-05 09:20:00,0.50285,0.5029,0.5025,0.5027,184000000.0
2009-03-05 09:25:00,0.50265,0.50265,0.50235,0.50235,419400000.0
2009-03-05 09:30:00,0.5024,0.50335,0.5024,0.5025,792200000.0
2009-03-05 09:35:00,0.5025,0.50275,0.5024,0.5027,331000000.0
2009-03-05 09:40:00,0.5027,0.50275,0.502,0.5024,374000000.0
2009-03-05 09:45:00,0.5024,0.5032,0.5021,0.5024,277600000.0
2009-03-05 09:50:00,0.5024,0.5026,0.5024,0.5024,451000000.0
2009-03-05 09:55:00,0.50235,0.5026,0.50191,0.50223,390800000.0
2009-03-05 10:00:00,0.50235,0.50255,0.5016,0.50185,416400000.0
2009-03-05 10:05:00,0.50175,0.5019,0.5014,0.5014,247200000.0
2009-03-05 10:10:00,0.5014,0.50175,0.5012,0.5017,464000000.0
2009-03-05 10:15:00,0.50175,0.5029,0.50175,0.50255,683600000.0
2009-03-05 10:20:00,0.5027,0.50305,0.50245,0.5027,376800000.0
2009-03-05 10:25:00,0.5029,0.5031,0.5026,0.50275,234400000.0
2009-03-05 10:30:00,0.50275,0.50305,0.50245,0.5029,663800000.0
2009-03-05 10:35:00,0.5029,0.5029,0.50235,0.50235,302000000.0
2009-03-05 10:40:00,0.50235,0.5024,0.5017,0.50195,266200000.0
2009-03-05 10:45:00,0.50185,0.5022,0.50185,0.50205,421400000.0
2009-03-05 10:50:00,0.50215,0.50295,0.50215,0.5026,621800000.0
2009-03-05 10:55:00,0.5026,0.5027,0.5017,0.50205,558400000.0
2009-03-05 11:00:00,0.50205,0.5022,0.5017,0.5018,497800000.0
2009-03-05 11:05:00,0.5018,0.50205,0.5012,0.50185,639000000.0
2009-03-05 11:10:00,0.50175,0.5019,0.501,0.50105,785400000.0
2009-03-05 11:15:00,0.50105,0.50165,0.501,0.50135,558600000.0
2009-03-05 11:20:00,0.50135,0.5016,0.50125,0.50125,119000000.0
2009-03-05 11:25:00,0.50125,0.5013,0.501,0.50105,416000000.0
2009-03-05 11:30:00,0.50115,0.5012,0.50085,0.50095,718000001.0
2009-03-05 11:35:00,0.50095,0.5017,0.50095,0.5015,699800000.0
2009-03-05 11:40:00,0.5015,0.50155,0.50046,0.5007,504000000.0
2009-03-05 11:45:00,0.50115,0.5016,0.5007,0.5016,202600000.0
2009-03-05 11:50:00,0.5016,0.50175,0.5016,0.5016,148200000.0
2009-03-05 11:55:00,0.5016,0.502,0.50135,0.50135,151600000.0
2009-03-05 12:00:00,0.50156,0.50156,0.50085,0.5011,416800000.0
2009-03-05 12:05:00,0.5011,0.50125,0.50105,0.50125,205400000.0
2009-03-05 12:10:00,0.50125,0.50215,0.50115,0.50215,333400000.0
2009-03-05 12:15:00,0.50205,0.50245,0.5013,0.50185,528200000.0
2009-03-05 12:20:00,0.50185,0.50195,0.5018,0.50185,170200000.0
2009-03-05 12:25:00,0.50185,0.5019,0.5017,0.5017,183200000.0
2009-03-05 12:30:00,0.50175,0.50215,0.50175,0.50215,187800000.0
2009-03-05 12:35:00,0.50215,0.50215,0.5012,0.5013,558800001.0
2009-03-05 12:40:00,0.50125,0.5016,0.5012,0.50155,145000000.0
2009-03-05 12:45:00,0.50155,0.50165,0.5012,0.5014,352800000.0
2009-03-05 12:50:00,0.5014,0.50165,0.50125,0.5014,338800000.0
2009-03-05 12:55:00,0.5014,0.5019,0.5012,0.50165,530400000.0
2009-03-05 13:00:00,0.50165,0.5017,0.50115,0.50125,461000000.0
2009-03-05 13:05:00,0.50125,0.5013,0.5011,0.5011,157400000.0
2009-03-05 13:10:00,0.5011,0.50125,0.5006,0.50085,308800000.0
2009-03-05 13:15:00,0.50085,0.50115,0.50055,0.5008,462600001.0
2009-03-05 13:20:00,0.50085,0.501,0.4998,0.50005,956600000.0
2009-03-05 13:25:00,0.50005,0.50025,0.4997,0.49985,708000000.0
2009-03-05 13:30:00,0.49985,0.4999,0.4997,0.4997,484200000.0
2009-03-05 13:35:00,0.49975,0.49975,0.49835,0.49885,705000000.0
2009-03-05 13:40:00,0.49885,0.49925,0.49875,0.499,436000000.0
2009-03-05 13:45:00,0.499,0.49935,0.49895,0.4993,982400004.0
2009-03-05 13:50:00,0.4993,0.4999,0.4993,0.49985,239400000.0
2009-03-05 13:55:00,0.49965,0.50025,0.49965,0.4998,628800000.0
2009-03-05 14:00:00,0.4998,0.50075,0.49905,0.50005,841000000.0
2009-03-05 14:05:00,0.50005,0.50005,0.49865,0.49925,1374600000.0
2009-03-05 14:10:00,0.49935,0.49935,0.49845,0.4985,658299999.0
2009-03-05 14:15:00,0.4985,0.49935,0.49845,0.499,742000000.0
2009-03-05 14:20:00,0.4991,0.4992,0.49845,0.49845,514400000.0
2009-03-05 14:25:00,0.49845,0.4991,0.49815,0.49875,677000000.0
2009-03-05 14:30:00,0.49865,0.4994,0.4985,0.49925,702200002.0
2009-03-05 14:35:00,0.49915,0.50025,0.49875,0.5001,858400000.0
2009-03-05 14:40:00,0.50005,0.50015,0.49925,0.49935,595600000.0
2009-03-05 14:45:00,0.49935,0.5004,0.4991,0.4992,382000000.0
2009-03-05 14:50:00,0.4992,0.49975,0.4992,0.49935,550200000.0
2009-03-05 14:55:00,0.49945,0.5003,0.49935,0.50015,859000000.0
2009-03-05 15:00:00,0.5003,0.5003,0.49945,0.4999,795600000.0
2009-03-05 15:05:00,0.4998,0.50105,0.4998,0.50075,565000000.0
2009-03-05 15:10:00,0.50075,0.50125,0.5005,0.50075,692600001.0
2009-03-05 15:15:00,0.50075,0.5009,0.5002,0.50085,639400000.0
2009-03-05 15:20:00,0.5009,0.5012,0.5003,0.50045,722000000.0
2009-03-05 15:25:00,0.50045,0.5006,0.49975,0.49975,417400001.0
2009-03-05 15:30:00,0.5,0.50125,0.4997,0.5003,990800000.0
2009-03-05 15:35:00,0.50013,0.5005,0.49895,0.4994,679199999.0
2009-03-05 15:40:00,0.4994,0.4994,0.4983,0.49855,681600000.0
2009-03-05 15:45:00,0.4985,0.49895,0.49845,0.4988,63800000.0
2009-03-05 15:50:00,0.4988,0.4995,0.4984,0.49905,500000000.0
2009-03-05 15:55:00,0.49905,0.49945,0.49885,0.49915,406400000.0
2009-03-05 16:00:00,0.49915,0.4995,0.49875,0.49935,88000000.0
2009-03-05 16:05:00,0.49905,0.49975,0.499,0.4997,302200000.0
2009-03-05 16:10:00,0.4997,0.50045,0.499,0.49995,604600000.0
2009-03-05 16:15:00,0.4999,0.50045,0.49965,0.50035,528600000.0
2009-03-05 16:20:00,0.50055,0.50125,0.49945,0.5,708200000.0
2009-03-05 16:25:00,0.49995,0.5015,0.49975,0.50135,654000000.0
2009-03-05 16:30:00,0.50135,0.50195,0.50135,0.50185,696200000.0
2009-03-05 16:35:00,0.50195,0.503,0.50175,0.50235,577400000.0
2009-03-05 16:40:00,0.50235,0.50325,0.50195,0.50215,668000000.0
2009-03-05 16:45:00,0.50215,0.503,0.5021,0.5028,372800000.0
2009-03-05 16:50:00,0.5028,0.5028,0.50255,0.50275,153200000.0
2009-03-05 16:55:00,0.5026,0.5027,0.5018,0.50205,452300000.0
2009-03-05 17:00:00,0.50205,0.5032,0.50155,0.50315,594000000.0
2009-03-05 17:05:00,0.5032,0.50345,0.50265,0.50325,436900000.0
2009-03-05 17:10:00,0.50325,0.50325,0.5023,0.5024,419000000.0
2009-03-05 17:15:00,0.50245,0.5025,0.5017,0.5025,388200000.0
2009-03-05 17:20:00,0.50265,0.50275,0.50085,0.50155,451600000.0
2009-03-05 17:25:00,0.5017,0.50275,0.50125,0.5025,360700000.0
2009-03-05 17:30:00,0.5026,0.50295,0.502,0.50265,379400000.0
2009-03-05 17:35:00,0.50265,0.5034,0.5025,0.50295,205600000.0
2009-03-05 17:40:00,0.50295,0.5043,0.50295,0.50335,886000000.0
2009-03-05 17:45:00,0.50335,0.50365,0.5025,0.5029,724800000.0
2009-03-05 17:50:00,0.50285,0.503,0.5021,0.5027,286200000.0
2009-03-05 17:55:00,0.50275,0.503,0.5016,0.50195,854000000.0
2009-03-05 18:00:00,0.50185,0.50275,0.50145,0.5023,871400000.0
2009-03-05 18:05:00,0.5023,0.5023,0.50135,0.50135,602800000.0
2009-03-05 18:10:00,0.50135,0.5018,0.5012,0.5015,921600000.0
2009-03-05 18:15:00,0.5014,0.50165,0.4999,0.5,945000000.0
2009-03-05 18:20:00,0.5,0.5004,0.49975,0.5003,836200003.0
2009-03-05 18:25:00,0.5003,0.5004,0.4989,0.49905,1023000001.0
2009-03-05 18:30:00,0.4991,0.5,0.499,0.5,892800001.0
2009-03-05 18:35:00,0.5,0.5011,0.4997,0.5011,587000000.0
2009-03-05 18:40:00,0.5011,0.5012,0.5002,0.5009,489800000.0
2009-03-05 18:45:00,0.5009,0.50115,0.50055,0.5011,263000000.0
2009-03-05 18:50:00,0.50115,0.5014,0.49995,0.5001,616000000.0
2009-03-05 18:55:00,0.50005,0.50105,0.4997,0.50105,1227400000.0
2009-03-05 19:00:00,0.50105,0.50125,0.5005,0.5007,429600000.0
2009-03-05 19:05:00,0.50027,0.50145,0.50015,0.5008,376800000.0
2009-03-05 19:10:00,0.5008,0.50085,0.50055,0.5007,351200000.0
2009-03-05 19:15:00,0.5007,0.50095,0.5007,0.50075,102200000.0
2009-03-05 19:20:00,0.50075,0.50105,0.5007,0.5008,110000000.0
2009-03-05 19:25:00,0.50095,0.50115,0.50075,0.5009,120600000.0
2009-03-05 19:30:00,0.50092,0.50136,0.50085,0.5009,82200000.0
2009-03-05 19:35:00,0.50069,0.50107,0.50027,0.50083,525600002.0
2009-03-05 19:40:00,0.50079,0.5015,0.50079,0.50118,274800000.0
2009-03-05 19:45:00,0.5013,0.5013,0.4998,0.49985,181000000.0
2009-03-05 19:50:00,0.49985,0.50045,0.49975,0.5,169200000.0
2009-03-05 19:55:00,0.5,0.5001,0.49869,0.4994,802300000.0
2009-03-05 20:00:00,0.4994,0.50015,0.4994,0.5,157200000.0
2009-03-05 20:05:00,0.5,0.5005,0.4999,0.5002,157200000.0
2009-03-05 20:10:00,0.5002,0.5009,0.50005,0.50085,217000000.0
2009-03-05 20:15:00,0.5008,0.5009,0.50051,0.50085,101800000.0
2009-03-05 20:20:00,0.50085,0.501,0.5001,0.5001,223200000.0
2009-03-05 20:25:00,0.5001,0.5002,0.4999,0.4999,337000000.0
2009-03-05 20:30:00,0.4999,0.5002,0.4998,0.4999,210000000.0
2009-03-05 20:35:00,0.4999,0.50035,0.4998,0.5001,191600000.0
2009-03-05 20:40:00,0.5001,0.5007,0.4999,0.5,435000000.0
2009-03-05 20:45:00,0.5,0.5001,0.4999,0.4999,106800000.0
2009-03-05 20:50:00,0.4999,0.5,0.4991,0.4996,224200000.0
2009-03-05 20:55:00,0.49975,0.5,0.49915,0.49995,309400000.0
2009-03-05 21:00:00,0.4999,0.4999,0.499,0.4994,294800000.0
2009-03-05 21:05:00,0.4994,0.4996,0.49875,0.49935,403600000.0
2009-03-05 21:10:00,0.49935,0.4995,0.49845,0.49905,207800000.0
2009-03-05 21:15:00,0.4991,0.49935,0.499,0.4992,261400000.0
2009-03-05 21:20:00,0.4992,0.49945,0.4974,0.4974,355200000.0
2009-03-05 21:25:00,0.4977,0.49845,0.4975,0.498,684600001.0
2009-03-05 21:30:00,0.498,0.4985,0.4979,0.49835,348800000.0
2009-03-05 21:35:00,0.49835,0.49945,0.49835,0.4988,610200000.0
2009-03-05 21:40:00,0.4988,0.49895,0.49846,0.4988,136600000.0
2009-03-05 21:45:00,0.49875,0.4991,0.49775,0.49785,377600000.0
2009-03-05 21:50:00,0.49785,0.498,0.4974,0.49755,159600000.0
2009-03-05 21:55:00,0.49755,0.4983,0.49705,0.49755,270400000.0
2009-03-05 22:00:00,0.49755,0.4977,0.4975,0.49755,156000000.0
2009-03-05 22:05:00,0.49755,0.4988,0.49755,0.49835,193400000.0
2009-03-05 22:10:00,0.4981,0.49895,0.49783,0.49875,157200000.0
2009-03-05 22:15:00,0.4987,0.4988,0.49831,0.49835,441000000.0
2009-03-05 22:20:00,0.49855,0.49865,0.4982,0.49825,72400000.0
2009-03-05 22:25:00,0.49825,0.49825,0.49735,0.4977,233400000.0
2009-03-05 22:30:00,0.49775,0.4978,0.49645,0.497,389400000.0
2009-03-05 22:35:00,0.497,0.4974,0.4966,0.4971,337600000.0
2009-03-05 22:40:00,0.4969,0.4975,0.4969,0.4971,286600000.0
2009-03-05 22:45:00,0.4972,0.4995,0.4968,0.49755,614000001.0
2009-03-05 22:50:00,0.49755,0.49815,0.49685,0.4972,227400000.0
2009-03-05 22:55:00,0.49735,0.49865,0.4972,0.49745,447200003.0
2009-03-05 23:00:00,0.49735,0.49785,0.49735,0.49775,121200000.0
2009-03-05 23:05:00,0.49775,0.49775,0.49686,0.49702,577800001.0
2009-03-05 23:10:00,0.49703,0.4977,0.49703,0.4977,287599999.0
2009-03-05 23:15:00,0.4977,0.49915,0.4976,0.4987,479200000.0
2009-03-05 23:20:00,0.4987,0.49875,0.4982,0.49852,214600000.0
2009-03-05 23:25:00,0.49863,0.499,0.49854,0.499,218800000.0
2009-03-05 23:30:00,0.499,0.4991,0.49865,0.49865,152000000.0
2009-03-05 23:35:00,0.49852,0.4991,0.49821,0.4991,509400000.0
2009-03-05 23:40:00,0.4992,0.4992,0.4986,0.4986,210000000.0
2009-03-05 23:45:00,0.4986,0.4986,0.4981,0.4984,247200000.0
2009-03-05 23:50:00,0.4984,0.4986,0.4983,0.4985,186000000.0
2009-03-05 23:55:00,0.4985,0.4989,0.4978,0.49825,408200000.0
2009-03-06 00:00:00,0.49805,0.4983,0.4976,0.4979,56000000.0
2009-03-06 00:05:00,0.4979,0.49815,0.4979,0.4979,136000000.0
2009-03-06 00:10:00,0.4979,0.49815,0.49757,0.49795,141400000.0
2009-03-06 00:15:00,0.49795,0.49815,0.49756,0.49785,192200000.0
2009-03-06 00:20:00,0.49785,0.49795,0.49739,0.49755,90400000.0
2009-03-06 00:25:00,0.49795,0.49815,0.49772,0.4978,305200000.0
2009-03-06 00:30:00,0.4979,0.49815,0.49756,0.49805,236400000.0
2009-03-06 00:35:00,0.49805,0.49805,0.4975,0.49765,243800000.0
2009-03-06 00:40:00,0.49765,0.4977,0.4971,0.4971,195400001.0
2009-03-06 00:45:00,0.49716,0.4978,0.49707,0.4977,164200000.0
2009-03-06 00:50:00,0.4977,0.4977,0.49755,0.49765,108400000.0
2009-03-06 00:55:00,0.49765,0.49795,0.497,0.49745,443200001.0
2009-03-06 01:00:00,0.4974,0.49775,0.49708,0.49708,553800006.0
2009-03-06 01:05:00,0.49765,0.4977,0.49738,0.4977,360600000.0
2009-03-06 01:10:00,0.4977,0.4978,0.49703,0.4976,245200000.0
2009-03-06 01:15:00,0.49765,0.4981,0.4973,0.49751,116000000.0
2009-03-06 01:20:00,0.49805,0.4981,0.49744,0.49771,256400000.0
2009-03-06 01:25:00,0.49805,0.49815,0.49746,0.49748,621400000.0
2009-03-06 01:30:00,0.49795,0.49815,0.49761,0.49815,179600000.0
2009-03-06 01:35:00,0.49835,0.49835,0.49815,0.4982,214600000.0
2009-03-06 01:40:00,0.49817,0.49875,0.49796,0.49875,271400000.0
2009-03-06 01:45:00,0.4985,0.49905,0.4984,0.49878,554199999.0
2009-03-06 01:50:00,0.499,0.49905,0.49855,0.499,334399998.0
2009-03-06 01:55:00,0.49895,0.49895,0.4985,0.4985,541800003.0
2009-03-06 02:00:00,0.4985,0.4989,0.4985,0.49875,491600002.0
2009-03-06 02:05:00,0.49843,0.49875,0.49828,0.49841,313600000.0
2009-03-06 02:10:00,0.49855,0.49855,0.4979,0.49815,561799999.0
2009-03-06 02:15:00,0.49815,0.49955,0.498,0.49935,819400004.0
2009-03-06 02:20:00,0.4993,0.4998,0.4989,0.4993,697200002.0
2009-03-06 02:25:00,0.4994,0.5001,0.4991,0.5001,497399999.0
2009-03-06 02:30:00,0.50005,0.50005,0.49931,0.49943,704600005.0
2009-03-06 02:35:00,0.4995,0.5007,0.49939,0.5007,300000000.0
2009-03-06 02:40:00,0.5007,0.5016,0.50015,0.50115,1133799999.0
2009-03-06 02:45:00,0.5012,0.50145,0.5007,0.50135,567399999.0
2009-03-06 02:50:00,0.5014,0.5015,0.50035,0.50085,721400002.0
2009-03-06 02:55:00,0.5005,0.50095,0.5005,0.5006,297400000.0
2009-03-06 03:00:00,0.50055,0.50055,0.49975,0.5001,345000000.0
2009-03-06 03:05:00,0.50015,0.5004,0.49965,0.49995,716400001.0
2009-03-06 03:10:00,0.49995,0.50065,0.49995,0.5001,476000000.0
2009-03-06 03:15:00,0.5001,0.50025,0.5001,0.5001,122200000.0
2009-03-06 03:20:00,0.5001,0.50075,0.5,0.5006,186400000.0
2009-03-06 03:25:00,0.50041,0.50075,0.50015,0.5002,286199999.0
2009-03-06 03:30:00,0.5002,0.5013,0.5002,0.50095,265200000.0
2009-03-06 03:35:00,0.501,0.50105,0.50065,0.5008,492600000.0
2009-03-06 03:40:00,0.5009,0.50125,0.5007,0.50105,284600000.0
2009-03-06 03:45:00,0.50099,0.50115,0.50063,0.5011,155200000.0
2009-03-06 03:50:00,0.50115,0.50115,0.50035,0.50045,158200000.0
2009-03-06 03:55:00,0.50045,0.5008,0.5001,0.5007,193400000.0
2009-03-06 04:00:00,0.50065,0.5007,0.5003,0.50055,419399999.0
2009-03-06 04:05:00,0.5006,0.5011,0.5006,0.50075,458200000.0
2009-03-06 04:10:00,0.50075,0.501,0.50075,0.5008,115600000.0
2009-03-06 04:15:00,0.5008,0.5008,0.5006,0.50065,345399998.0
2009-03-06 04:20:00,0.5006,0.50063,0.50036,0.5006,245200002.0
2009-03-06 04:25:00,0.5006,0.5007,0.5006,0.50065,149000001.0
2009-03-06 04:30:00,0.5007,0.5007,0.50012,0.50065,292400000.0
2009-03-06 04:35:00,0.5007,0.501,0.5006,0.501,329199997.0
2009-03-06 04:40:00,0.501,0.50115,0.50045,0.50105,203000000.0
2009-03-06 04:45:00,0.50067,0.5012,0.50052,0.5012,136800000.0
2009-03-06 04:50:00,0.5012,0.5014,0.50095,0.50105,165800000.0
2009-03-06 04:55:00,0.501,0.501,0.50041,0.501,343600000.0
2009-03-06 05:00:00,0.50064,0.5014,0.5005,0.5014,299800000.0
2009-03-06 05:05:00,0.50096,0.5015,0.50092,0.5015,530000000.0
2009-03-06 05:10:00,0.50155,0.50165,0.5012,0.50125,1179199989.0
2009-03-06 05:15:00,0.5013,0.50145,0.50071,0.50095,391600001.0
2009-03-06 05:20:00,0.50096,0.502,0.50084,0.50195,370200000.0
2009-03-06 05:25:00,0.50195,0.50195,0.5015,0.5015,484000000.0
2009-03-06 05:30:00,0.5015,0.5018,0.5011,0.5014,887999999.0
2009-03-06 05:35:00,0.50135,0.50135,0.50063,0.50068,934599999.0
2009-03-06 05:40:00,0.5011,0.5012,0.50062,0.5012,273600004.0
2009-03-06 05:45:00,0.5012,0.5015,0.5012,0.5012,206600000.0
2009-03-06 05:50:00,0.5012,0.5013,0.5008,0.5012,146399999.0
2009-03-06 05:55:00,0.5012,0.5017,0.50075,0.5015,430800000.0
2009-03-06 06:00:00,0.50155,0.5017,0.50125,0.5014,224600000.0
2009-03-06 06:05:00,0.50098,0.5015,0.50083,0.50125,239400000.0
2009-03-06 06:10:00,0.5014,0.50165,0.5014,0.50165,66800000.0
2009-03-06 06:15:00,0.50123,0.50175,0.50093,0.5017,292800000.0
2009-03-06 06:20:00,0.5018,0.50186,0.50114,0.50185,266400000.0
2009-03-06 06:25:00,0.50185,0.5026,0.5016,0.5022,608200001.0
2009-03-06 06:30:00,0.5022,0.5023,0.5018,0.502,124200000.0
2009-03-06 06:35:00,0.502,0.50215,0.50163,0.5021,299000000.0
2009-03-06 06:40:00,0.5021,0.5025,0.502,0.5022,132000000.0
2009-03-06 06:45:00,0.50159,0.5025,0.50159,0.5022,374000001.0
2009-03-06 06:50:00,0.5022,0.5022,0.50165,0.5018,237800000.0
2009-03-06 06:55:00,0.50181,0.50195,0.50132,0.50195,320000000.0
2009-03-06 07:00:00,0.50195,0.50235,0.50195,0.5021,631399998.0
2009-03-06 07:05:00,0.5021,0.50225,0.50156,0.5022,273600000.0
2009-03-06 07:10:00,0.50225,0.50225,0.50177,0.5022,332200000.0
2009-03-06 07:15:00,0.5022,0.50235,0.50151,0.50155,405600000.0
2009-03-06 07:20:00,0.50157,0.5023,0.50157,0.50162,126600000.0
2009-03-06 07:25:00,0.50215,0.50221,0.5017,0.5017,490599999.0
2009-03-06 07:30:00,0.5018,0.5018,0.50115,0.5012,1063000000.0
2009-03-06 07:35:00,0.5012,0.5015,0.50093,0.5015,531000000.0
2009-03-06 07:40:00,0.5015,0.50175,0.5012,0.50145,186200000.0
2009-03-06 07:45:00,0.5014,0.5015,0.50085,0.50123,112000000.0
2009-03-06 07:50:00,0.50145,0.50145,0.5005,0.50075,504999999.0
2009-03-06 07:55:00,0.50075,0.50175,0.50065,0.5014,356800001.0
2009-03-06 08:00:00,0.5014,0.50255,0.5014,0.5025,232000000.0
2009-03-06 08:05:00,0.5025,0.5025,0.5019,0.50215,533600000.0
2009-03-06 08:10:00,0.50215,0.5027,0.5021,0.50235,465000000.0
2009-03-06 08:15:00,0.50245,0.5029,0.50235,0.50245,883999998.0
2009-03-06 08:20:00,0.50245,0.50285,0.50245,0.50275,647199998.0
2009-03-06 08:25:00,0.50275,0.5035,0.50229,0.5035,240800000.0
2009-03-06 08:30:00,0.5035,0.50445,0.50295,0.50345,762800000.0
2009-03-06 08:35:00,0.5034,0.5035,0.5025,0.50305,772000000.0
2009-03-06 08:40:00,0.5031,0.5032,0.50244,0.50278,86400000.0
2009-03-06 08:45:00,0.5032,0.50325,0.5024,0.50305,442000000.0
2009-03-06 08:50:00,0.5029,0.5035,0.50282,0.5035,127600000.0
2009-03-06 08:55:00,0.5035,0.50415,0.50285,0.5039,316000000.0
2009-03-06 09:00:00,0.5039,0.50455,0.5039,0.50415,747600002.0
2009-03-06 09:05:00,0.50415,0.50495,0.5034,0.50395,488200000.0
2009-03-06 09:10:00,0.50395,0.50415,0.5033,0.50335,444800001.0
2009-03-06 09:15:00,0.5033,0.5035,0.50255,0.5033,623400002.0
2009-03-06 09:20:00,0.5033,0.5037,0.50245,0.5031,312800000.0
2009-03-06 09:25:00,0.5031,0.5034,0.5028,0.50305,162400000.0
2009-03-06 09:30:00,0.50305,0.5043,0.503,0.5037,566600000.0
2009-03-06 09:35:00,0.5037,0.5046,0.50355,0.50445,401000000.0
2009-03-06 09:40:00,0.50445,0.50455,0.50395,0.504,415200000.0
2009-03-06 09:45:00,0.504,0.504,0.50335,0.5034,321400000.0
2009-03-06 09:50:00,0.5034,0.5036,0.5033,0.50345,307000000.0
2009-03-06 09:55:00,0.5035,0.50375,0.50315,0.5035,347600000.0
2009-03-06 10:00:00,0.50335,0.5036,0.5031,0.50335,605000000.0
2009-03-06 10:05:00,0.50335,0.50375,0.50325,0.5037,498200000.0
2009-03-06 10:10:00,0.5039,0.50465,0.5036,0.5046,345600000.0
2009-03-06 10:15:00,0.5046,0.5046,0.50365,0.5039,395400000.0
2009-03-06 10:20:00,0.5039,0.5042,0.5037,0.5037,250200000.0
2009-03-06 10:25:00,0.5037,0.50405,0.50335,0.5038,170200000.0
2009-03-06 10:30:00,0.5036,0.5038,0.50295,0.5032,623000001.0
2009-03-06 10:35:00,0.5032,0.50405,0.50235,0.50235,632600000.0
2009-03-06 10:40:00,0.50235,0.5028,0.50225,0.50265,750800000.0
2009-03-06 10:45:00,0.50265,0.5027,0.5018,0.50215,245800000.0
2009-03-06 10:50:00,0.50215,0.5028,0.50211,0.5024,343600000.0
2009-03-06 10:55:00,0.5024,0.5024,0.5012,0.50175,415800000.0
2009-03-06 11:00:00,0.5018,0.50215,0.50175,0.50195,292200000.0
2009-03-06 11:05:00,0.50205,0.50205,0.50135,0.5016,223600000.0
2009-03-06 11:10:00,0.50165,0.5024,0.5014,0.502,657400000.0
2009-03-06 11:15:00,0.50195,0.50195,0.5006,0.50065,457800000.0
2009-03-06 11:20:00,0.50065,0.50125,0.50035,0.50115,736800000.0
2009-03-06 11:25:00,0.50115,0.50115,0.49995,0.50045,822800000.0
2009-03-06 11:30:00,0.50045,0.5008,0.50045,0.50065,806400000.0
2009-03-06 11:35:00,0.50065,0.5007,0.49945,0.49965,1046200001.0
2009-03-06 11:40:00,0.49965,0.5012,0.49965,0.50085,388600000.0
2009-03-06 11:45:00,0.5009,0.50155,0.5007,0.50145,959400000.0
2009-03-06 11:50:00,0.50155,0.50205,0.5012,0.50125,835599999.0
2009-03-06 11:55:00,0.5013,0.5013,0.50015,0.501,594600000.0
2009-03-06 12:00:00,0.501,0.5012,0.50025,0.5005,721799999.0
2009-03-06 12:05:00,0.50045,0.5006,0.5,0.50055,470400000.0
2009-03-06 12:10:00,0.50055,0.50055,0.50015,0.50045,383000000.0
2009-03-06 12:15:00,0.50055,0.5011,0.50025,0.5008,876800000.0
2009-03-06 12:20:00,0.50075,0.50115,0.50075,0.50075,346800000.0
2009-03-06 12:25:00,0.50075,0.50125,0.5006,0.5009,686400006.0
2009-03-06 12:30:00,0.50085,0.5014,0.5005,0.5013,1019200000.0
2009-03-06 12:35:00,0.5013,0.5013,0.5011,0.5012,427799999.0
2009-03-06 12:40:00,0.50115,0.5015,0.50085,0.5011,768799999.0
2009-03-06 12:45:00,0.5011,0.5011,0.50095,0.50105,167400000.0
2009-03-06 12:50:00,0.50105,0.5016,0.50105,0.50145,441000000.0
2009-03-06 12:55:00,0.50135,0.5019,0.5012,0.5016,254000000.0
2009-03-06 13:00:00,0.5016,0.5017,0.5013,0.5015,246400000.0
2009-03-06 13:05:00,0.50155,0.5018,0.5015,0.50165,317000000.0
2009-03-06 13:10:00,0.50165,0.50175,0.50165,0.50165,25200000.0
2009-03-06 13:15:00,0.50165,0.5017,0.50119,0.50132,354999999.0
2009-03-06 13:20:00,0.5018,0.50205,0.50145,0.50175,254600000.0
2009-03-06 13:25:00,0.50175,0.502,0.50165,0.5018,244800000.0
2009-03-06 13:30:00,0.50175,0.50185,0.50135,0.5016,292600000.0
2009-03-06 13:35:00,0.5015,0.5025,0.50135,0.50245,555000000.0
2009-03-06 13:40:00,0.5025,0.5025,0.50195,0.50215,260599999.0
2009-03-06 13:45:00,0.50215,0.5037,0.5021,0.50325,585500000.0
2009-03-06 13:50:00,0.50325,0.5033,0.50245,0.5033,525400000.0
2009-03-06 13:55:00,0.5033,0.50345,0.5029,0.5031,440800000.0
2009-03-06 14:00:00,0.5031,0.50335,0.5027,0.5027,217400000.0
2009-03-06 14:05:00,0.5028,0.50305,0.50255,0.50275,419000000.0
2009-03-06 14:10:00,0.50275,0.503,0.50265,0.5028,281200000.0
2009-03-06 14:15:00,0.5028,0.503,0.5025,0.5026,281600000.0
2009-03-06 14:20:00,0.5026,0.503,0.5023,0.50295,453400000.0
2009-03-06 14:25:00,0.503,0.5031,0.5025,0.50255,488000000.0
2009-03-06 14:30:00,0.50255,0.50305,0.50255,0.50305,318400001.0
2009-03-06 14:35:00,0.50295,0.50335,0.50248,0.5031,601200003.0
2009-03-06 14:40:00,0.50315,0.50345,0.50295,0.50335,1008399995.0
2009-03-06 14:45:00,0.5036,0.50435,0.50335,0.504,706600000.0
2009-03-06 14:50:00,0.50395,0.50395,0.50275,0.5031,851800000.0
2009-03-06 14:55:00,0.5031,0.504,0.50285,0.50335,827800000.0
2009-03-06 15:00:00,0.50335,0.50445,0.5033,0.50425,477400000.0
2009-03-06 15:05:00,0.50445,0.5047,0.50395,0.50395,786400004.0
2009-03-06 15:10:00,0.50395,0.50395,0.50345,0.50345,591800000.0
2009-03-06 15:15:00,0.50345,0.50405,0.50335,0.50345,366200000.0
2009-03-06 15:20:00,0.50345,0.50425,0.50345,0.50425,669800000.0
2009-03-06 15:25:00,0.5043,0.50435,0.50335,0.50335,738600000.0
2009-03-06 15:30:00,0.5033,0.5067,0.5033,0.5063,1336300002.0
2009-03-06 15:35:00,0.50635,0.5065,0.50445,0.5048,965800000.0
2009-03-06 15:40:00,0.5048,0.50605,0.5044,0.506,515600000.0
2009-03-06 15:45:00,0.50595,0.50655,0.505,0.5058,807400001.0
2009-03-06 15:50:00,0.5058,0.5073,0.50515,0.507,518700000.0
2009-03-06 15:55:00,0.507,0.50755,0.50655,0.5069,652600000.0
2009-03-06 16:00:00,0.50695,0.50725,0.50615,0.50615,949000000.0
2009-03-06 16:05:00,0.5062,0.50745,0.50595,0.50635,1038799999.0
2009-03-06 16:10:00,0.50635,0.50635,0.5052,0.50605,942400000.0
2009-03-06 16:15:00,0.50595,0.50665,0.50555,0.50655,695600000.0
2009-03-06 16:20:00,0.50655,0.50715,0.5061,0.50695,744800000.0
2009-03-06 16:25:00,0.507,0.507,0.5064,0.5067,459200000.0
2009-03-06 16:30:00,0.5067,0.5067,0.5059,0.50595,914199994.0
2009-03-06 16:35:00,0.50595,0.50645,0.5055,0.5059,900200000.0
2009-03-06 16:40:00,0.50595,0.50925,0.5059,0.5086,889000000.0
2009-03-06 16:45:00,0.5087,0.509,0.5071,0.5079,806900000.0
2009-03-06 16:50:00,0.5078,0.5087,0.50665,0.5069,946900001.0
2009-03-06 16:55:00,0.5069,0.5075,0.5062,0.50635,1110600000.0
2009-03-06 17:00:00,0.50635,0.5073,0.50595,0.5067,742100000.0
2009-03-06 17:05:00,0.5067,0.50695,0.50585,0.5062,1121400000.0
2009-03-06 17:10:00,0.50625,0.50695,0.5058,0.5061,1107000001.0
2009-03-06 17:15:00,0.506,0.506,0.5041,0.50455,989800001.0
2009-03-06 17:20:00,0.50455,0.50545,0.5045,0.5053,846800000.0
2009-03-06 17:25:00,0.5053,0.5056,0.5049,0.5053,807500000.0
2009-03-06 17:30:00,0.5053,0.50595,0.50465,0.50465,730800000.0
2009-03-06 17:35:00,0.50465,0.5053,0.5041,0.5048,613400000.0
2009-03-06 17:40:00,0.50475,0.50525,0.5043,0.5049,1077100003.0
2009-03-06 17:45:00,0.5049,0.5049,0.50325,0.50335,439700000.0
2009-03-06 17:50:00,0.5033,0.5033,0.5018,0.50215,990200001.0
2009-03-06 17:55:00,0.50215,0.50325,0.50215,0.50295,947800000.0
2009-03-06 18:00:00,0.50295,0.50345,0.50205,0.503,953100000.0
2009-03-06 18:05:00,0.50285,0.50345,0.50245,0.50255,730000000.0
2009-03-06 18:10:00,0.5027,0.50365,0.5027,0.50285,365800000.0
2009-03-06 18:15:00,0.5028,0.5031,0.50215,0.50225,581600001.0
2009-03-06 18:20:00,0.5023,0.50305,0.5022,0.5028,833400000.0
2009-03-06 18:25:00,0.5028,0.5032,0.5023,0.50285,542600000.0
2009-03-06 18:30:00,0.50285,0.5039,0.5028,0.5039,300600000.0
2009-03-06 18:35:00,0.5039,0.50455,0.5033,0.5033,469000000.0
2009-03-06 18:40:00,0.5033,0.50365,0.5032,0.5034,312200000.0
2009-03-06 18:45:00,0.5034,0.5034,0.503,0.50325,274600000.0
2009-03-06 18:50:00,0.50325,0.50365,0.503,0.5032,504800000.0
2009-03-06 18:55:00,0.5032,0.50425,0.5031,0.5035,761400000.0
2009-03-06 19:00:00,0.50345,0.50425,0.5034,0.5039,786500000.0
2009-03-06 19:05:00,0.5039,0.50425,0.5035,0.50415,127200000.0
2009-03-06 19:10:00,0.50415,0.5042,0.5037,0.5039,105200000.0
2009-03-06 19:15:00,0.50385,0.50435,0.5038,0.5043,91800000.0
2009-03-06 19:20:00,0.50425,0.5043,0.5038,0.50405,93800000.0
2009-03-06 19:25:00,0.50405,0.50405,0.503,0.50325,142800000.0
2009-03-06 19:30:00,0.5032,0.5034,0.50305,0.5032,135600000.0
2009-03-06 19:35:00,0.5033,0.5033,0.5028,0.5028,117800000.0
2009-03-06 19:40:00,0.5028,0.5032,0.50185,0.50185,149800000.0
2009-03-06 19:45:00,0.5021,0.5031,0.502,0.50235,179800000.0
2009-03-06 19:50:00,0.50235,0.5041,0.50225,0.503,280800000.0
2009-03-06 19:55:00,0.50335,0.50405,0.5027,0.5031,409600000.0
2009-03-06 20:00:00,0.50325,0.5035,0.50295,0.5031,100600000.0
2009-03-06 20:05:00,0.50295,0.5032,0.5022,0.50245,192600000.0
2009-03-06 20:10:00,0.50245,0.5028,0.502,0.5021,232800000.0
2009-03-06 20:15:00,0.50205,0.5024,0.5017,0.5023,227800000.0
2009-03-06 20:20:00,0.50225,0.50275,0.50175,0.5019,219200000.0
2009-03-06 20:25:00,0.5019,0.5019,0.50135,0.5018,138800000.0
2009-03-06 20:30:00,0.5018,0.50215,0.5014,0.5014,103400000.0
2009-03-06 20:35:00,0.5014,0.50175,0.50125,0.5016,174800000.0
2009-03-06 20:40:00,0.5016,0.5016,0.50115,0.50127,194800000.0
2009-03-06 20:45:00,0.50121,0.5019,0.50094,0.50094,150200000.0
2009-03-06 20:50:00,0.50135,0.50135,0.50068,0.5011,189800000.0
2009-03-06 20:55:00,0.5011,0.50285,0.5011,0.50285,241200000.0
2009-03-06 21:00:00,0.50285,0.50285,0.50155,0.5022,331600000.0
2009-03-06 21:05:00,0.5022,0.50275,0.5022,0.5027,67800000.0
2009-03-06 21:10:00,0.5026,0.50295,0.50229,0.5026,188800000.0
2009-03-06 21:15:00,0.5026,0.5026,0.5019,0.5024,253000000.0
2009-03-06 21:20:00,0.5024,0.5024,0.50134,0.50158,79200000.0
2009-03-06 21:25:00,0.502,0.5022,0.502,0.50205,99600000.0
2009-03-06 21:30:00,0.50205,0.5025,0.502,0.50221,102000000.0
2009-03-06 21:35:00,0.5024,0.50245,0.50193,0.502,239600000.0
2009-03-06 21:40:00,0.50226,0.50236,0.5019,0.5022,595800000.0
2009-03-06 21:45:00,0.5022,0.5022,0.50167,0.5017,108600000.0
2009-03-06 21:50:00,0.502,0.502,0.50115,0.50115,48400000.0
2009-03-06 21:55:00,0.5013,0.5014,0.5009,0.50115,335000000.0
2009-03-06 22:00:00,0.50115,0.50145,0.50115,0.5013,207400000.0
2009-03-06 22:05:00,0.5013,0.5013,0.5013,0.5013,44600000.0
2009-03-06 22:10:00,0.50117,0.5013,0.50115,0.5013,93400000.0
2009-03-06 22:15:00,0.5013,0.5016,0.50125,0.5014,92000000.0
2009-03-06 22:20:00,0.50103,0.5014,0.5007,0.5008,266100000.0
2009-03-06 22:25:00,0.5008,0.5009,0.5007,0.5008,174200000.0
2009-03-06 22:30:00,0.50025,0.5012,0.50025,0.5012,230600000.0
2009-03-06 22:35:00,0.5011,0.50145,0.5008,0.5011,346000000.0
2009-03-06 22:40:00,0.5013,0.50145,0.5008,0.5013,135200000.0
2009-03-06 22:45:00,0.5013,0.50195,0.5013,0.5013,258400000.0
2009-03-06 22:50:00,0.5013,0.5016,0.501,0.50135,113200000.0
2009-03-06 22:55:00,0.5014,0.5017,0.50115,0.5015,198800000.0
2009-03-06 23:00:00,0.5016,0.5029,0.50115,0.5022,359000000.0
2009-03-06 23:05:00,0.5022,0.5024,0.50197,0.5024,110600000.0
2009-03-06 23:10:00,0.50225,0.5025,0.50207,0.5025,160200000.0
2009-03-06 23:15:00,0.50233,0.50285,0.50217,0.5026,258600000.0
2009-03-06 23:20:00,0.50245,0.5029,0.50245,0.5028,72600000.0
2009-03-06 23:25:00,0.50268,0.5028,0.5024,0.5025,149800000.0
2009-03-06 23:30:00,0.50255,0.50255,0.5024,0.5024,170800000.0
2009-03-06 23:35:00,0.5024,0.5025,0.5024,0.50245,56000000.0
2009-03-06 23:40:00,0.50245,0.50255,0.5013,0.50175,199200000.0
2009-03-06 23:45:00,0.50115,0.50295,0.5011,0.50245,257600000.0
2009-03-06 23:50:00,0.5025,0.50305,0.50165,0.50245,219600000.0
2009-03-06 23:55:00,0.5023,0.5029,0.5011,0.5019,277200000.0
2009-03-09 00:00:00,0.5034,0.50425,0.5033,0.50425,25600000.0
2009-03-09 00:05:00,0.50385,0.50405,0.50385,0.50405,12800000.0
2009-03-09 00:10:00,0.504,0.50525,0.50385,0.5048,32000000.0
2009-03-09 00:15:00,0.50485,0.5051,0.50474,0.50475,25600000.0
2009-03-09 00:20:00,0.5048,0.5048,0.5041,0.50455,25600000.0
2009-03-09 00:25:00,0.50445,0.50455,0.5044,0.5044,19200000.0
2009-03-09 00:30:00,0.50435,0.50465,0.5043,0.5043,19200000.0
2009-03-09 00:35:00,0.50433,0.50433,0.50433,0.50433,6400000.0
2009-03-09 00:40:00,0.50462,0.50462,0.50433,0.50447,12800000.0
2009-03-09 00:45:00,0.5045,0.5049,0.50433,0.50485,25600000.0
2009-03-09 00:50:00,0.50472,0.50485,0.5047,0.50485,12800000.0
2009-03-09 00:55:00,0.5047,0.50485,0.50465,0.50485,12800000.0
2009-03-09 01:00:00,0.50493,0.50493,0.50475,0.50475,19200000.0
2009-03-09 01:05:00,0.5048,0.50495,0.50423,0.5046,25600000.0
2009-03-09 01:10:00,0.50455,0.50503,0.50445,0.50495,25600000.0
2009-03-09 01:15:00,0.5051,0.50533,0.5047,0.50507,25600000.0
2009-03-09 01:20:00,0.5051,0.5057,0.5051,0.50533,32000000.0
2009-03-09 01:25:00,0.50518,0.50525,0.50487,0.50525,25600000.0
2009-03-09 01:30:00,0.50515,0.50555,0.50503,0.5053,32000000.0
2009-03-09 01:35:00,0.50523,0.50565,0.50523,0.50565,25600000.0
2009-03-09 01:40:00,0.50568,0.50578,0.50568,0.5057,32000000.0
2009-03-09 01:45:00,0.50565,0.5057,0.50528,0.50535,32000000.0
2009-03-09 01:50:00,0.50538,0.50543,0.50525,0.5053,32000000.0
2009-03-09 01:55:00,0.50525,0.5053,0.50455,0.50463,32000000.0
2009-03-09 02:00:00,0.505,0.505,0.505,0.505,63200000.0
2009-03-09 02:05:00,0.5046,0.50525,0.50445,0.50455,398800000.0
2009-03-09 02:10:00,0.5046,0.5052,0.5045,0.50515,225600000.0
2009-03-09 02:15:00,0.50458,0.50575,0.50421,0.5052,310000000.0
2009-03-09 02:20:00,0.5053,0.50605,0.5053,0.5055,164000000.0
2009-03-09 02:25:00,0.5051,0.5053,0.50441,0.5053,242800000.0
2009-03-09 02:30:00,0.5053,0.5057,0.505,0.5054,262400000.0
2009-03-09 02:35:00,0.5054,0.50575,0.5054,0.50575,61600000.0
2009-03-09 02:40:00,0.50575,0.5059,0.5057,0.5058,89000000.0
2009-03-09 02:45:00,0.5057,0.50585,0.5055,0.5056,142400000.0
2009-03-09 02:50:00,0.50565,0.50565,0.5055,0.5055,118800000.0
2009-03-09 02:55:00,0.5055,0.50555,0.5048,0.50485,439600000.0
2009-03-09 03:00:00,0.5049,0.505,0.5048,0.505,256400000.0
2009-03-09 03:05:00,0.50495,0.50525,0.5047,0.505,454200000.0
2009-03-09 03:10:00,0.50495,0.50525,0.5032,0.5036,552000000.0
2009-03-09 03:15:00,0.5042,0.50485,0.5036,0.5044,680199997.0
2009-03-09 03:20:00,0.5044,0.5054,0.50435,0.5052,648600002.0
2009-03-09 03:25:00,0.50545,0.5055,0.50425,0.50425,503800000.0
2009-03-09 03:30:00,0.5045,0.50505,0.50417,0.50505,226000000.0
2009-03-09 03:35:00,0.505,0.5054,0.5048,0.5053,329000000.0
2009-03-09 03:40:00,0.5055,0.5055,0.5048,0.50497,204200000.0
2009-03-09 03:45:00,0.5053,0.5055,0.50475,0.50515,398400000.0
2009-03-09 03:50:00,0.5052,0.5052,0.5046,0.50465,130000000.0
2009-03-09 03:55:00,0.50448,0.5049,0.50424,0.5049,151400000.0
2009-03-09 04:00:00,0.5049,0.5049,0.50431,0.50441,173000000.0
2009-03-09 04:05:00,0.5049,0.505,0.5049,0.505,38200000.0
2009-03-09 04:10:00,0.505,0.50505,0.5047,0.505,252400000.0
2009-03-09 04:15:00,0.50495,0.50495,0.50415,0.5042,459200000.0
2009-03-09 04:20:00,0.5044,0.5045,0.5042,0.5043,192600000.0
2009-03-09 04:25:00,0.50435,0.50435,0.50405,0.50415,219400000.0
2009-03-09 04:30:00,0.5043,0.5043,0.50364,0.50425,173400000.0
2009-03-09 04:35:00,0.5043,0.5043,0.50363,0.50425,101600000.0
2009-03-09 04:40:00,0.50381,0.5043,0.50358,0.504,124400000.0
2009-03-09 04:45:00,0.50376,0.504,0.50343,0.504,179800000.0
2009-03-09 04:50:00,0.50346,0.50425,0.50319,0.504,191600000.0
2009-03-09 04:55:00,0.5042,0.50445,0.50379,0.5042,133800000.0
2009-03-09 05:00:00,0.5042,0.5042,0.50345,0.50375,291600000.0
2009-03-09 05:05:00,0.5037,0.50395,0.50325,0.5039,186400000.0
2009-03-09 05:10:00,0.50415,0.50425,0.50364,0.50425,177000000.0
2009-03-09 05:15:00,0.50367,0.50425,0.50343,0.50425,304800000.0
2009-03-09 05:20:00,0.5041,0.50415,0.5035,0.50355,134200000.0
2009-03-09 05:25:00,0.50385,0.50385,0.5035,0.50355,142800000.0
2009-03-09 05:30:00,0.5035,0.50355,0.50285,0.50305,245800000.0
2009-03-09 05:35:00,0.50292,0.50292,0.5021,0.5024,204600000.0
2009-03-09 05:40:00,0.50205,0.5022,0.5013,0.502,313000000.0
2009-03-09 05:45:00,0.502,0.5024,0.50165,0.5024,105600000.0
2009-03-09 05:50:00,0.5024,0.50265,0.50231,0.50265,118200000.0
2009-03-09 05:55:00,0.50255,0.50255,0.502,0.502,136400000.0
2009-03-09 06:00:00,0.50164,0.5026,0.50154,0.5024,193200000.0
2009-03-09 06:05:00,0.50235,0.50265,0.50201,0.50265,241000000.0
2009-03-09 06:10:00,0.50265,0.5037,0.50192,0.5029,212400000.0
2009-03-09 06:15:00,0.503,0.50345,0.503,0.503,91000000.0
2009-03-09 06:20:00,0.503,0.503,0.50203,0.50224,115400000.0
2009-03-09 06:25:00,0.50224,0.50255,0.50203,0.5023,162000000.0
2009-03-09 06:30:00,0.5025,0.5025,0.50171,0.502,133800000.0
2009-03-09 06:35:00,0.5021,0.50245,0.502,0.5022,232400000.0
2009-03-09 06:40:00,0.5018,0.50232,0.50158,0.5018,168000000.0
2009-03-09 06:45:00,0.50175,0.50225,0.5017,0.5021,75800000.0
2009-03-09 06:50:00,0.50166,0.5021,0.5016,0.50175,245600000.0
2009-03-09 06:55:00,0.50149,0.50175,0.50124,0.50175,150200000.0
2009-03-09 07:00:00,0.5018,0.50275,0.50167,0.50275,252800000.0
2009-03-09 07:05:00,0.50275,0.50295,0.50255,0.50275,128000000.0
2009-03-09 07:10:00,0.50275,0.5031,0.50232,0.50265,264600000.0
2009-03-09 07:15:00,0.50254,0.5033,0.50249,0.5032,305000000.0
2009-03-09 07:20:00,0.5032,0.5032,0.50285,0.50295,109000000.0
2009-03-09 07:25:00,0.50295,0.503,0.50244,0.50295,145600000.0
2009-03-09 07:30:00,0.50295,0.503,0.50235,0.50295,173400000.0
2009-03-09 07:35:00,0.50252,0.50305,0.50245,0.50295,284200000.0
2009-03-09 07:40:00,0.50285,0.50305,0.5028,0.50285,153400000.0
2009-03-09 07:45:00,0.5028,0.50295,0.5018,0.5024,443800000.0
2009-03-09 07:50:00,0.5023,0.50275,0.5022,0.5024,334399998.0
2009-03-09 07:55:00,0.5025,0.50265,0.50215,0.50215,105400000.0
2009-03-09 08:00:00,0.50215,0.5023,0.50185,0.5023,223400000.0
2009-03-09 08:05:00,0.50199,0.50215,0.50166,0.502,122400000.0
2009-03-09 08:10:00,0.50165,0.50205,0.50161,0.502,241000000.0
2009-03-09 08:15:00,0.502,0.502,0.5014,0.5016,515199999.0
2009-03-09 08:20:00,0.50127,0.5016,0.50116,0.5015,38000000.0
2009-03-09 08:25:00,0.50165,0.5019,0.5015,0.50175,116200000.0
2009-03-09 08:30:00,0.5018,0.50205,0.5018,0.50205,257400000.0
2009-03-09 08:35:00,0.50205,0.5023,0.50175,0.50175,575399991.0
2009-03-09 08:40:00,0.50175,0.50225,0.50175,0.50189,502600001.0
2009-03-09 08:45:00,0.5021,0.50215,0.5018,0.50215,155800000.0
2009-03-09 08:50:00,0.50215,0.50215,0.50156,0.50184,317399999.0
2009-03-09 08:55:00,0.50205,0.50225,0.50187,0.50215,114800000.0
2009-03-09 09:00:00,0.50225,0.50225,0.5015,0.5016,344600000.0
2009-03-09 09:05:00,0.5016,0.50175,0.5007,0.5017,746600000.0
2009-03-09 09:10:00,0.5017,0.50195,0.50115,0.5014,721600000.0
2009-03-09 09:15:00,0.5012,0.50155,0.5012,0.5013,523200001.0
2009-03-09 09:20:00,0.5013,0.5024,0.5013,0.5024,344100000.0
2009-03-09 09:25:00,0.5024,0.50255,0.50182,0.5021,141600000.0
2009-03-09 09:30:00,0.5021,0.50245,0.50195,0.5022,244800000.0
2009-03-09 09:35:00,0.5022,0.50245,0.5021,0.50225,331400000.0
2009-03-09 09:40:00,0.50245,0.5028,0.50235,0.50255,293200000.0
2009-03-09 09:45:00,0.50255,0.5035,0.50255,0.5031,826400001.0
2009-03-09 09:50:00,0.5031,0.50355,0.50255,0.50255,377600000.0
2009-03-09 09:55:00,0.5026,0.5029,0.5025,0.5028,477000000.0
2009-03-09 10:00:00,0.5028,0.5028,0.5025,0.5026,367400000.0
2009-03-09 10:05:00,0.5026,0.5026,0.5022,0.5022,188400000.0
2009-03-09 10:10:00,0.5022,0.5023,0.50215,0.50215,464800000.0
2009-03-09 10:15:00,0.50215,0.5022,0.5019,0.502,545600000.0
2009-03-09 10:20:00,0.50185,0.5019,0.50065,0.5009,1137599999.0
2009-03-09 10:25:00,0.5009,0.50135,0.50065,0.50065,788600000.0
2009-03-09 10:30:00,0.50065,0.5008,0.50025,0.50035,515200000.0
2009-03-09 10:35:00,0.50025,0.50055,0.5002,0.50055,155200000.0
2009-03-09 10:40:00,0.50055,0.5007,0.49992,0.5006,193200000.0
2009-03-09 10:45:00,0.50055,0.50075,0.5001,0.5001,198400000.0
2009-03-09 10:50:00,0.5001,0.50105,0.5001,0.50055,229800000.0
2009-03-09 10:55:00,0.50045,0.50055,0.50015,0.50055,116800000.0
2009-03-09 11:00:00,0.50055,0.50055,0.5,0.5,112800000.0
2009-03-09 11:05:00,0.50005,0.5002,0.49935,0.49945,541399999.0
2009-03-09 11:10:00,0.49935,0.4995,0.49845,0.49865,886399999.0
2009-03-09 11:15:00,0.49865,0.49865,0.4982,0.49835,456300000.0
2009-03-09 11:20:00,0.4984,0.49955,0.49825,0.49905,652800000.0
2009-03-09 11:25:00,0.49905,0.4991,0.49855,0.499,358799999.0
2009-03-09 11:30:00,0.499,0.499,0.4981,0.49835,515000000.0
2009-03-09 11:35:00,0.4984,0.4991,0.4983,0.49895,575100000.0
2009-03-09 11:40:00,0.499,0.49935,0.49875,0.49875,286400000.0
2009-03-09 11:45:00,0.49875,0.499,0.49865,0.4987,390800000.0
2009-03-09 11:50:00,0.4987,0.4988,0.4981,0.4983,461600000.0
2009-03-09 11:55:00,0.4982,0.4986,0.49815,0.4984,516800000.0
2009-03-09 12:00:00,0.4984,0.4992,0.4982,0.4985,504800000.0
2009-03-09 12:05:00,0.4985,0.499,0.4983,0.49875,305800000.0
2009-03-09 12:10:00,0.4988,0.49885,0.49815,0.4987,339200000.0
2009-03-09 12:15:00,0.4987,0.499,0.4983,0.499,353200000.0
2009-03-09 12:20:00,0.499,0.499,0.4982,0.4986,479400000.0
2009-03-09 12:25:00,0.4986,0.4989,0.49835,0.49845,463800000.0
2009-03-09 12:30:00,0.49845,0.4986,0.49815,0.49825,318600000.0
2009-03-09 12:35:00,0.49835,0.4986,0.49825,0.4983,122400000.0
2009-03-09 12:40:00,0.4983,0.4985,0.49805,0.4984,254400000.0
2009-03-09 12:45:00,0.4984,0.4985,0.49755,0.49755,1018999987.0
2009-03-09 12:50:00,0.49755,0.49755,0.49718,0.49735,229600000.0
2009-03-09 12:55:00,0.49735,0.49765,0.49735,0.49745,221600000.0
2009-03-09 13:00:00,0.49745,0.49755,0.49695,0.49705,231000000.0
2009-03-09 13:05:00,0.497,0.4978,0.497,0.49735,301399999.0
2009-03-09 13:10:00,0.49735,0.49825,0.49735,0.4976,570000000.0
2009-03-09 13:15:00,0.49755,0.49805,0.4974,0.49795,669000000.0
2009-03-09 13:20:00,0.49795,0.49815,0.4975,0.49775,448200000.0
2009-03-09 13:25:00,0.49775,0.49865,0.49775,0.4986,796199998.0
2009-03-09 13:30:00,0.4986,0.4986,0.49785,0.49795,615200001.0
2009-03-09 13:35:00,0.49795,0.49825,0.49795,0.4981,210400000.0
2009-03-09 13:40:00,0.4981,0.49835,0.49775,0.4981,460600000.0
2009-03-09 13:45:00,0.49795,0.4983,0.4979,0.49815,261600000.0
2009-03-09 13:50:00,0.49815,0.4983,0.49765,0.49765,368000000.0
2009-03-09 13:55:00,0.49765,0.49765,0.49725,0.49735,432000000.0
2009-03-09 14:00:00,0.49725,0.49735,0.497,0.4972,659000000.0
2009-03-09 14:05:00,0.4972,0.4973,0.4966,0.4972,557400000.0
2009-03-09 14:10:00,0.49715,0.49725,0.49655,0.49695,477400000.0
2009-03-09 14:15:00,0.497,0.4975,0.49663,0.497,463400000.0
2009-03-09 14:20:00,0.497,0.4973,0.4969,0.49705,385800000.0
2009-03-09 14:25:00,0.4967,0.49725,0.49654,0.4968,546000000.0
2009-03-09 14:30:00,0.49685,0.49695,0.4962,0.4965,492600000.0
2009-03-09 14:35:00,0.49645,0.4968,0.4964,0.49645,491000000.0
2009-03-09 14:40:00,0.4965,0.4965,0.49505,0.49525,1176600020.0
2009-03-09 14:45:00,0.49525,0.49565,0.4949,0.4952,1125800000.0
2009-03-09 14:50:00,0.4952,0.49545,0.4941,0.4943,966600000.0
2009-03-09 14:55:00,0.4943,0.4951,0.49415,0.49435,634200000.0
2009-03-09 15:00:00,0.4944,0.49545,0.49435,0.49495,637600000.0
2009-03-09 15:05:00,0.49505,0.4952,0.4941,0.4942,933400003.0
2009-03-09 15:10:00,0.4944,0.4947,0.49415,0.4945,651000000.0
2009-03-09 15:15:00,0.4945,0.495,0.4945,0.49475,840199997.0
2009-03-09 15:20:00,0.4948,0.49525,0.49475,0.49515,399400000.0
2009-03-09 15:25:00,0.49515,0.49585,0.49515,0.49565,476600000.0
2009-03-09 15:30:00,0.49565,0.4964,0.49565,0.49605,1614799997.0
2009-03-09 15:35:00,0.49605,0.4965,0.4958,0.49645,680000000.0
2009-03-09 15:40:00,0.49645,0.49755,0.49645,0.49685,1001000000.0
2009-03-09 15:45:00,0.49685,0.4979,0.4966,0.4979,1244000000.0
2009-03-09 15:50:00,0.4979,0.49795,0.4972,0.4975,576400000.0
2009-03-09 15:55:00,0.49755,0.49755,0.49625,0.49635,546600000.0
2009-03-09 16:00:00,0.49635,0.4974,0.4962,0.49735,662999999.0
2009-03-09 16:05:00,0.49735,0.49855,0.49705,0.49785,661200000.0
2009-03-09 16:10:00,0.49785,0.49865,0.49785,0.4983,551200000.0
2009-03-09 16:15:00,0.49835,0.4986,0.49805,0.4983,559800000.0
2009-03-09 16:20:00,0.4983,0.4983,0.49755,0.4977,251600000.0
2009-03-09 16:25:00,0.4977,0.4983,0.4975,0.49775,449400000.0
2009-03-09 16:30:00,0.49775,0.498,0.49705,0.49745,766400000.0
2009-03-09 16:35:00,0.49765,0.49785,0.49625,0.4968,639700000.0
2009-03-09 16:40:00,0.49675,0.4973,0.4966,0.4971,781200000.0
2009-03-09 16:45:00,0.4971,0.49745,0.4967,0.4967,497000000.0
2009-03-09 16:50:00,0.4967,0.4975,0.4967,0.4974,537800000.0
2009-03-09 16:55:00,0.49745,0.49745,0.49675,0.49685,375600000.0
2009-03-09 17:00:00,0.4969,0.49695,0.49665,0.49665,937600000.0
2009-03-09 17:05:00,0.4967,0.4968,0.496,0.496,489200000.0
2009-03-09 17:10:00,0.4958,0.4965,0.4956,0.49645,740800001.0
2009-03-09 17:15:00,0.4965,0.4968,0.49525,0.49525,799400000.0
2009-03-09 17:20:00,0.49525,0.49595,0.4951,0.49585,540400000.0
2009-03-09 17:25:00,0.4959,0.4963,0.4952,0.49535,608300000.0
2009-03-09 17:30:00,0.49545,0.4959,0.4946,0.49495,747800000.0
2009-03-09 17:35:00,0.49495,0.4956,0.49475,0.49485,647600000.0
2009-03-09 17:40:00,0.4948,0.4948,0.4934,0.49445,1209000001.0
2009-03-09 17:45:00,0.49445,0.49495,0.4939,0.494,1157200001.0
2009-03-09 17:50:00,0.4939,0.494,0.4929,0.49365,1141800001.0
2009-03-09 17:55:00,0.49365,0.49365,0.49215,0.49255,786400001.0
2009-03-09 18:00:00,0.4925,0.4933,0.4924,0.4926,869600000.0
2009-03-09 18:05:00,0.4926,0.4935,0.4925,0.4932,482800000.0
2009-03-09 18:10:00,0.4931,0.49435,0.4931,0.4941,733200000.0
2009-03-09 18:15:00,0.4942,0.4948,0.49375,0.4945,931999999.0
2009-03-09 18:20:00,0.4946,0.4955,0.49435,0.49485,417200000.0
2009-03-09 18:25:00,0.49485,0.49485,0.49415,0.4944,204800000.0
2009-03-09 18:30:00,0.4943,0.4943,0.4938,0.4941,187800000.0
2009-03-09 18:35:00,0.4942,0.4943,0.49345,0.4935,365600000.0
2009-03-09 18:40:00,0.4935,0.49355,0.49318,0.49355,116600000.0
2009-03-09 18:45:00,0.49355,0.4938,0.4935,0.4937,198200000.0
2009-03-09 18:50:00,0.4936,0.49405,0.4936,0.49365,209400000.0
2009-03-09 18:55:00,0.49365,0.49445,0.4936,0.49375,185400000.0
2009-03-09 19:00:00,0.4937,0.4938,0.49345,0.49345,128600000.0
2009-03-09 19:05:00,0.49345,0.4935,0.49255,0.493,589600003.0
2009-03-09 19:10:00,0.493,0.49315,0.49265,0.4928,345000000.0
2009-03-09 19:15:00,0.4928,0.4932,0.4927,0.493,207400000.0
2009-03-09 19:20:00,0.49295,0.4935,0.4926,0.4928,263600000.0
2009-03-09 19:25:00,0.4928,0.4934,0.49272,0.49325,193200000.0
2009-03-09 19:30:00,0.4932,0.4932,0.49251,0.493,147600000.0
2009-03-09 19:35:00,0.49295,0.4936,0.4928,0.4928,439800000.0
2009-03-09 19:40:00,0.4929,0.49325,0.4928,0.4929,173600000.0
2009-03-09 19:45:00,0.49278,0.4936,0.4926,0.4936,204800001.0
2009-03-09 19:50:00,0.49365,0.4939,0.49315,0.4934,415800000.0
2009-03-09 19:55:00,0.4934,0.4942,0.49298,0.49365,387800000.0
2009-03-09 20:00:00,0.4936,0.49365,0.4933,0.49335,126600000.0
2009-03-09 20:05:00,0.49335,0.4941,0.49307,0.49365,236800000.0
2009-03-09 20:10:00,0.49375,0.49375,0.4937,0.49375,36800000.0
2009-03-09 20:15:00,0.4937,0.49395,0.49344,0.4939,230000000.0
2009-03-09 20:20:00,0.4938,0.4939,0.49344,0.49344,73400000.0
2009-03-09 20:25:00,0.49375,0.49455,0.49365,0.4938,229000000.0
2009-03-09 20:30:00,0.4938,0.49383,0.49348,0.4938,128400000.0
2009-03-09 20:35:00,0.49354,0.49399,0.49347,0.4938,163800000.0
2009-03-09 20:40:00,0.4938,0.4938,0.49337,0.49348,107000000.0
2009-03-09 20:45:00,0.49365,0.4939,0.49355,0.4937,287400000.0
2009-03-09 20:50:00,0.4937,0.4941,0.4937,0.494,232600000.0
2009-03-09 20:55:00,0.494,0.494,0.494,0.494,32400000.0
2009-03-09 21:00:00,0.494,0.49405,0.494,0.494,83200000.0
2009-03-09 21:05:00,0.49355,0.4939,0.49355,0.4937,173400000.0
2009-03-09 21:10:00,0.49385,0.4939,0.49265,0.49297,133600000.0
2009-03-09 21:15:00,0.49325,0.4933,0.4928,0.4931,262200000.0
2009-03-09 21:20:00,0.4932,0.4934,0.4927,0.4927,133600000.0
2009-03-09 21:25:00,0.4927,0.4929,0.4925,0.4929,142400000.0
2009-03-09 21:30:00,0.4929,0.4933,0.4928,0.493,222800000.0
2009-03-09 21:35:00,0.4928,0.493,0.49215,0.4925,296500000.0
2009-03-09 21:40:00,0.49245,0.49305,0.4924,0.49275,227200000.0
2009-03-09 21:45:00,0.49265,0.4928,0.4923,0.49265,154400000.0
2009-03-09 21:50:00,0.49265,0.4927,0.49235,0.49242,99200000.0
2009-03-09 21:55:00,0.49245,0.4927,0.49235,0.4926,84000000.0
2009-03-09 22:00:00,0.49221,0.4927,0.49213,0.4925,215200000.0
2009-03-09 22:05:00,0.4926,0.49275,0.49223,0.49251,201400000.0
2009-03-09 22:10:00,0.4927,0.4928,0.49208,0.4926,53600000.0
2009-03-09 22:15:00,0.49275,0.49275,0.49225,0.4923,312000000.0
2009-03-09 22:20:00,0.4923,0.4925,0.492,0.4925,409000000.0
2009-03-09 22:25:00,0.49255,0.49255,0.49215,0.4924,184500000.0
2009-03-09 22:30:00,0.4923,0.4923,0.49163,0.49183,158000000.0
2009-03-09 22:35:00,0.4923,0.49265,0.49205,0.49235,420999999.0
2009-03-09 22:40:00,0.4924,0.4927,0.49202,0.49222,169000000.0
2009-03-09 22:45:00,0.49255,0.49275,0.49224,0.4926,394600000.0
2009-03-09 22:50:00,0.4926,0.49265,0.49255,0.4926,162200000.0
2009-03-09 22:55:00,0.49228,0.49275,0.49225,0.49245,183800000.0
2009-03-09 23:00:00,0.4924,0.49285,0.4924,0.4926,64000000.0
2009-03-09 23:05:00,0.4926,0.4938,0.49255,0.49335,258800000.0
2009-03-09 23:10:00,0.4933,0.49365,0.49295,0.4931,384800000.0
2009-03-09 23:15:00,0.4931,0.4931,0.49255,0.49269,239600000.0
2009-03-09 23:20:00,0.493,0.493,0.49246,0.4928,238400000.0
2009-03-09 23:25:00,0.49251,0.49305,0.49239,0.4929,139600000.0
2009-03-09 23:30:00,0.4929,0.493,0.49195,0.49245,211000000.0
2009-03-09 23:35:00,0.49255,0.49255,0.4921,0.4921,359000000.0
2009-03-09 23:40:00,0.4921,0.49265,0.49172,0.49265,166800000.0
2009-03-09 23:45:00,0.49265,0.49305,0.49193,0.4922,299599999.0
2009-03-09 23:50:00,0.49245,0.4927,0.4923,0.4923,185800000.0
2009-03-09 23:55:00,0.4925,0.4927,0.4923,0.4925,153000000.0
2009-03-10 00:00:00,0.49255,0.4927,0.492,0.4922,571000000.0
2009-03-10 00:05:00,0.4922,0.4923,0.49188,0.4923,72800000.0
2009-03-10 00:10:00,0.49225,0.49235,0.49185,0.49185,459400000.0
2009-03-10 00:15:00,0.49185,0.49205,0.49155,0.4917,378400000.0
2009-03-10 00:20:00,0.49175,0.49205,0.4913,0.4918,326000000.0
2009-03-10 00:25:00,0.4918,0.4918,0.4912,0.49155,295400000.0
2009-03-10 00:30:00,0.49155,0.49205,0.49155,0.4919,227400000.0
2009-03-10 00:35:00,0.49195,0.49255,0.49195,0.4923,512200000.0
2009-03-10 00:40:00,0.4924,0.4932,0.4924,0.49275,914400000.0
2009-03-10 00:45:00,0.4928,0.4931,0.49255,0.4926,391000000.0
2009-03-10 00:50:00,0.4926,0.49275,0.49224,0.49235,575400000.0
2009-03-10 00:55:00,0.49235,0.49275,0.49225,0.4925,354200000.0
2009-03-10 01:00:00,0.4925,0.4928,0.4923,0.4928,387000000.0
2009-03-10 01:05:00,0.4928,0.4934,0.49255,0.49315,401200000.0
2009-03-10 01:10:00,0.49315,0.49385,0.4931,0.4934,630800000.0
2009-03-10 01:15:00,0.4935,0.4937,0.49305,0.4933,364200000.0
2009-03-10 01:20:00,0.49345,0.49415,0.4933,0.4937,651800000.0
2009-03-10 01:25:00,0.49355,0.4937,0.4933,0.4935,778800000.0
2009-03-10 01:30:00,0.49345,0.49385,0.4933,0.49355,349200000.0
2009-03-10 01:35:00,0.49355,0.4937,0.49345,0.4937,142400000.0
2009-03-10 01:40:00,0.4938,0.49405,0.49312,0.49312,270400000.0
2009-03-10 01:45:00,0.4937,0.49385,0.4936,0.4937,50200000.0
2009-03-10 01:50:00,0.49365,0.49445,0.49365,0.49445,338200000.0
2009-03-10 01:55:00,0.49392,0.49475,0.49383,0.49455,344799998.0
2009-03-10 02:00:00,0.4946,0.4949,0.4943,0.4946,514800000.0
2009-03-10 02:05:00,0.4946,0.495,0.49435,0.49455,548200000.0
2009-03-10 02:10:00,0.4945,0.49505,0.4945,0.4947,485599998.0
2009-03-10 02:15:00,0.4948,0.4949,0.49421,0.49463,311400000.0
2009-03-10 02:20:00,0.4949,0.49515,0.49446,0.4947,509400000.0
2009-03-10 02:25:00,0.4947,0.4954,0.49465,0.49505,248800000.0
2009-03-10 02:30:00,0.4951,0.4952,0.4947,0.4947,308000000.0
2009-03-10 02:35:00,0.49444,0.49565,0.49441,0.49565,326800000.0
2009-03-10 02:40:00,0.4956,0.49595,0.49537,0.49575,263800000.0
2009-03-10 02:45:00,0.49575,0.49615,0.49501,0.49595,271400000.0
2009-03-10 02:50:00,0.4958,0.4962,0.49565,0.49565,350600000.0
2009-03-10 02:55:00,0.4957,0.49575,0.495,0.49515,701000000.0
2009-03-10 03:00:00,0.49505,0.49515,0.4946,0.4949,388000000.0
2009-03-10 03:05:00,0.495,0.49555,0.49455,0.49487,589000001.0
2009-03-10 03:10:00,0.49524,0.49585,0.49495,0.4954,296200000.0
2009-03-10 03:15:00,0.49545,0.49565,0.49545,0.49565,134000000.0
2009-03-10 03:20:00,0.49555,0.4957,0.49555,0.4957,63200000.0
2009-03-10 03:25:00,0.4957,0.496,0.49516,0.4958,208600000.0
2009-03-10 03:30:00,0.4958,0.49645,0.49555,0.4956,822400002.0
2009-03-10 03:35:00,0.4956,0.4956,0.49513,0.49545,119000000.0
2009-03-10 03:40:00,0.49545,0.4955,0.4952,0.4955,168800000.0
2009-03-10 03:45:00,0.4954,0.4954,0.49463,0.4952,139400000.0
2009-03-10 03:50:00,0.49521,0.496,0.49492,0.49555,110400000.0
2009-03-10 03:55:00,0.4958,0.4967,0.49575,0.4961,436400000.0
2009-03-10 04:00:00,0.4961,0.49625,0.4958,0.49615,160400000.0
2009-03-10 04:05:00,0.49655,0.49655,0.49585,0.496,142200000.0
2009-03-10 04:10:00,0.4955,0.4962,0.4955,0.49584,69200000.0
2009-03-10 04:15:00,0.4961,0.4963,0.4955,0.49625,472800000.0
2009-03-10 04:20:00,0.49625,0.4963,0.49543,0.49579,353800000.0
2009-03-10 04:25:00,0.49566,0.4967,0.49532,0.4967,135200000.0
2009-03-10 04:30:00,0.49655,0.49655,0.49589,0.49625,126800000.0
2009-03-10 04:35:00,0.49625,0.4964,0.49571,0.49588,249200000.0
2009-03-10 04:40:00,0.49615,0.49615,0.49558,0.49595,199600000.0
2009-03-10 04:45:00,0.49595,0.49595,0.49522,0.49551,55600000.0
2009-03-10 04:50:00,0.49595,0.49605,0.49545,0.49545,201800000.0
2009-03-10 04:55:00,0.49595,0.49615,0.49595,0.49615,145200000.0
2009-03-10 05:00:00,0.49615,0.49665,0.4959,0.49665,269400000.0
2009-03-10 05:05:00,0.4966,0.4967,0.49609,0.49626,242200000.0
2009-03-10 05:10:00,0.49665,0.49725,0.49655,0.497,427800000.0
2009-03-10 05:15:00,0.497,0.49735,0.49685,0.4972,275600000.0
2009-03-10 05:20:00,0.4971,0.4976,0.4968,0.4976,194400000.0
2009-03-10 05:25:00,0.4974,0.4974,0.49639,0.497,202200000.0
2009-03-10 05:30:00,0.49715,0.4974,0.49685,0.49695,97600000.0
2009-03-10 05:35:00,0.49705,0.49705,0.49642,0.49694,352200000.0
2009-03-10 05:40:00,0.497,0.49725,0.49661,0.49695,137000000.0
2009-03-10 05:45:00,0.49678,0.49695,0.49634,0.49695,246800000.0
2009-03-10 05:50:00,0.49695,0.4976,0.49685,0.4975,201800000.0
2009-03-10 05:55:00,0.49735,0.4975,0.49683,0.49745,75800000.0
2009-03-10 06:00:00,0.49732,0.49745,0.49681,0.4971,270800000.0
2009-03-10 06:05:00,0.49705,0.49705,0.49695,0.49705,67600000.0
2009-03-10 06:10:00,0.49705,0.49725,0.49661,0.49725,101800000.0
2009-03-10 06:15:00,0.4972,0.49725,0.49661,0.49678,320000000.0
2009-03-10 06:20:00,0.49675,0.4972,0.4965,0.4969,107000000.0
2009-03-10 06:25:00,0.4969,0.497,0.4968,0.497,150800000.0
2009-03-10 06:30:00,0.497,0.49715,0.49675,0.49675,268000000.0
2009-03-10 06:35:00,0.49675,0.49695,0.49639,0.4967,131000000.0
2009-03-10 06:40:00,0.49675,0.4971,0.4967,0.497,92400000.0
2009-03-10 06:45:00,0.49659,0.49715,0.4965,0.4967,267199996.0
2009-03-10 06:50:00,0.49665,0.49695,0.49655,0.4968,490400003.0
2009-03-10 06:55:00,0.49685,0.4969,0.4965,0.4969,568399999.0
2009-03-10 07:00:00,0.49695,0.497,0.4968,0.49685,94800000.0
2009-03-10 07:05:00,0.49685,0.4973,0.49665,0.49705,524000000.0
2009-03-10 07:10:00,0.49683,0.4973,0.49664,0.49665,282000000.0
2009-03-10 07:15:00,0.4971,0.49765,0.4971,0.49755,216000000.0
2009-03-10 07:20:00,0.49755,0.49755,0.4968,0.4972,313400000.0
2009-03-10 07:25:00,0.4972,0.49755,0.4968,0.49705,313800000.0
2009-03-10 07:30:00,0.49715,0.4972,0.4968,0.49695,276400000.0
2009-03-10 07:35:00,0.49695,0.4972,0.4969,0.49705,390400000.0
2009-03-10 07:40:00,0.49705,0.49775,0.4969,0.4976,289700000.0
2009-03-10 07:45:00,0.4977,0.49815,0.49695,0.49755,530200000.0
2009-03-10 07:50:00,0.49755,0.4978,0.49729,0.4976,250600000.0
2009-03-10 07:55:00,0.4976,0.49775,0.4973,0.4973,119000000.0
2009-03-10 08:00:00,0.49715,0.4978,0.4971,0.4978,144400000.0
2009-03-10 08:05:00,0.4978,0.4981,0.4971,0.4974,200800000.0
2009-03-10 08:10:00,0.4974,0.4975,0.4967,0.4972,114400000.0
2009-03-10 08:15:00,0.4972,0.4972,0.49575,0.4965,402200000.0
2009-03-10 08:20:00,0.4965,0.49735,0.4964,0.4966,326600000.0
2009-03-10 08:25:00,0.4965,0.4971,0.49624,0.49685,387600000.0
2009-03-10 08:30:00,0.49685,0.49685,0.4964,0.4966,316400000.0
2009-03-10 08:35:00,0.49665,0.49755,0.4961,0.497,427600000.0
2009-03-10 08:40:00,0.49695,0.49725,0.4962,0.4968,373800001.0
2009-03-10 08:45:00,0.4968,0.49745,0.49665,0.49715,151000000.0
2009-03-10 08:50:00,0.4971,0.49725,0.4965,0.4965,79800000.0
2009-03-10 08:55:00,0.49668,0.49728,0.49619,0.4972,192200000.0
2009-03-10 09:00:00,0.4972,0.49775,0.4972,0.49735,238600000.0
2009-03-10 09:05:00,0.49735,0.4975,0.4968,0.49695,361200000.0
2009-03-10 09:10:00,0.49695,0.49825,0.4966,0.49765,513400000.0
2009-03-10 09:15:00,0.49765,0.4981,0.49725,0.4975,439400000.0
2009-03-10 09:20:00,0.4975,0.4982,0.49715,0.4979,521399998.0
2009-03-10 09:25:00,0.4979,0.4979,0.4972,0.4972,306400000.0
2009-03-10 09:30:00,0.49715,0.4973,0.4962,0.4964,621200001.0
2009-03-10 09:35:00,0.4965,0.497,0.4964,0.4968,364800000.0
2009-03-10 09:40:00,0.49675,0.49715,0.49675,0.49705,239400000.0
2009-03-10 09:45:00,0.49705,0.4983,0.49705,0.49825,385800000.0
2009-03-10 09:50:00,0.49835,0.4991,0.4981,0.4982,1028800000.0
2009-03-10 09:55:00,0.49785,0.49925,0.49785,0.4992,617000001.0
2009-03-10 10:00:00,0.49925,0.4995,0.49825,0.49865,728600000.0
2009-03-10 10:05:00,0.49865,0.49885,0.49825,0.4985,384000000.0
2009-03-10 10:10:00,0.49845,0.4986,0.49755,0.4978,911200000.0
2009-03-10 10:15:00,0.49765,0.4981,0.4975,0.498,855600000.0
2009-03-10 10:20:00,0.498,0.49825,0.4978,0.49825,636600000.0
2009-03-10 10:25:00,0.49825,0.49855,0.49825,0.49855,303900000.0
2009-03-10 10:30:00,0.49855,0.49895,0.49825,0.49825,381600000.0
2009-03-10 10:35:00,0.49825,0.4989,0.49825,0.49855,549600000.0
2009-03-10 10:40:00,0.49865,0.4992,0.4982,0.49845,914600000.0
2009-03-10 10:45:00,0.4984,0.4984,0.49775,0.498,774500000.0
2009-03-10 10:50:00,0.49795,0.49825,0.4979,0.4982,380500000.0
2009-03-10 10:55:00,0.4983,0.49835,0.4977,0.49785,737800000.0
2009-03-10 11:00:00,0.49795,0.49825,0.4978,0.49805,424600000.0
2009-03-10 11:05:00,0.49805,0.49825,0.4977,0.49775,816800000.0
2009-03-10 11:10:00,0.49775,0.4978,0.49745,0.4975,892199999.0
2009-03-10 11:15:00,0.4976,0.4978,0.49685,0.4972,471800000.0
2009-03-10 11:20:00,0.49725,0.4979,0.4971,0.4976,941800003.0
2009-03-10 11:25:00,0.4976,0.49825,0.49725,0.49775,1081800000.0
2009-03-10 11:30:00,0.49775,0.49795,0.49715,0.4975,619799999.0
2009-03-10 11:35:00,0.4975,0.49865,0.4972,0.49795,816400000.0
2009-03-10 11:40:00,0.498,0.49885,0.498,0.49805,415800000.0
2009-03-10 11:45:00,0.498,0.4984,0.498,0.49825,257200000.0
2009-03-10 11:50:00,0.49825,0.4991,0.49815,0.49865,591600003.0
2009-03-10 11:55:00,0.4988,0.4988,0.4973,0.4975,437000000.0
2009-03-10 12:00:00,0.49745,0.49865,0.49745,0.4983,406200000.0
2009-03-10 12:05:00,0.4982,0.49925,0.4982,0.4992,327800000.0
2009-03-10 12:10:00,0.49915,0.4992,0.4986,0.49875,342200000.0
2009-03-10 12:15:00,0.4986,0.4989,0.49845,0.49855,606200000.0
2009-03-10 12:20:00,0.49855,0.499,0.4984,0.4987,339900000.0
2009-03-10 12:25:00,0.4985,0.49885,0.4983,0.49835,249000000.0
2009-03-10 12:30:00,0.49835,0.4986,0.4982,0.4984,465800000.0
2009-03-10 12:35:00,0.4985,0.4986,0.49805,0.4984,377800001.0
2009-03-10 12:40:00,0.49845,0.4989,0.49815,0.4983,345200000.0
2009-03-10 12:45:00,0.4982,0.49825,0.49765,0.49805,381800000.0
2009-03-10 12:50:00,0.4981,0.49835,0.49735,0.4978,716200000.0
2009-03-10 12:55:00,0.4979,0.4983,0.49775,0.49805,442000000.0
2009-03-10 13:00:00,0.4981,0.4982,0.49785,0.49805,677400000.0
2009-03-10 13:05:00,0.49805,0.49835,0.498,0.498,796199999.0
2009-03-10 13:10:00,0.49805,0.49835,0.49705,0.49705,895300000.0
2009-03-10 13:15:00,0.49715,0.49735,0.497,0.4973,592800002.0
2009-03-10 13:20:00,0.49725,0.49755,0.49677,0.4972,441200000.0
2009-03-10 13:25:00,0.4972,0.4974,0.497,0.49725,190600000.0
2009-03-10 13:30:00,0.49725,0.49765,0.49725,0.49755,285200000.0
2009-03-10 13:35:00,0.49755,0.4979,0.49755,0.49775,447800000.0
2009-03-10 13:40:00,0.49785,0.4985,0.49785,0.49805,317200000.0
2009-03-10 13:45:00,0.49825,0.49875,0.498,0.4986,88700000.0
2009-03-10 13:50:00,0.4986,0.4989,0.49822,0.49822,320400000.0
2009-03-10 13:55:00,0.49865,0.4995,0.49835,0.49945,500399999.0
2009-03-10 14:00:00,0.49945,0.4995,0.4988,0.4992,396200000.0
2009-03-10 14:05:00,0.4992,0.5001,0.49905,0.4997,952500000.0
2009-03-10 14:10:00,0.4997,0.50055,0.49965,0.5005,595000000.0
2009-03-10 14:15:00,0.5005,0.50155,0.5001,0.50125,1154599995.0
2009-03-10 14:20:00,0.50125,0.50195,0.50095,0.50175,1483399999.0
2009-03-10 14:25:00,0.50175,0.5034,0.5017,0.503,1325300000.0
2009-03-10 14:30:00,0.50305,0.5033,0.50225,0.50285,1029199999.0
2009-03-10 14:35:00,0.50285,0.50385,0.5022,0.50345,765200000.0
2009-03-10 14:40:00,0.50345,0.50395,0.5032,0.5032,583600004.0
2009-03-10 14:45:00,0.50315,0.50315,0.5015,0.5018,503600000.0
2009-03-10 14:50:00,0.50185,0.5029,0.50175,0.50245,737000000.0
2009-03-10 14:55:00,0.50245,0.50305,0.50245,0.50255,155200000.0
2009-03-10 15:00:00,0.50255,0.5028,0.50155,0.50165,603500000.0
2009-03-10 15:05:00,0.5016,0.50205,0.50155,0.50195,221200000.0
2009-03-10 15:10:00,0.50195,0.50205,0.50155,0.50175,255800000.0
2009-03-10 15:15:00,0.50175,0.5033,0.50175,0.5027,458200000.0
2009-03-10 15:20:00,0.5027,0.5027,0.502,0.50245,260600000.0
2009-03-10 15:25:00,0.50245,0.5028,0.5022,0.50235,431000000.0
2009-03-10 15:30:00,0.5025,0.5025,0.5018,0.50205,582400000.0
2009-03-10 15:35:00,0.5021,0.50265,0.5017,0.50245,572400000.0
2009-03-10 15:40:00,0.5026,0.50425,0.5023,0.504,563200000.0
2009-03-10 15:45:00,0.504,0.50425,0.5036,0.50385,983000000.0
2009-03-10 15:50:00,0.5038,0.5039,0.50305,0.50355,649200000.0
2009-03-10 15:55:00,0.5036,0.5038,0.5028,0.50315,505200000.0
2009-03-10 16:00:00,0.50305,0.5034,0.50305,0.5032,178800000.0
2009-03-10 16:05:00,0.5032,0.50495,0.5032,0.5047,463000001.0
2009-03-10 16:10:00,0.5047,0.50485,0.50435,0.50475,527800000.0
2009-03-10 16:15:00,0.50475,0.50515,0.5047,0.50485,427400000.0
2009-03-10 16:20:00,0.50485,0.50485,0.50415,0.50415,351400000.0
2009-03-10 16:25:00,0.50415,0.5045,0.5034,0.50345,842200000.0
2009-03-10 16:30:00,0.5035,0.5042,0.50345,0.50415,633200000.0
2009-03-10 16:35:00,0.50415,0.5043,0.5037,0.50395,566200000.0
2009-03-10 16:40:00,0.5038,0.50395,0.5037,0.50375,245800000.0
2009-03-10 16:45:00,0.50375,0.5049,0.50375,0.50415,833800000.0
2009-03-10 16:50:00,0.50435,0.5048,0.50415,0.5042,520400000.0
2009-03-10 16:55:00,0.50425,0.5044,0.50355,0.50355,309799999.0
2009-03-10 17:00:00,0.50355,0.5037,0.5033,0.50345,563999999.0
2009-03-10 17:05:00,0.5034,0.504,0.5024,0.5037,975800000.0
2009-03-10 17:10:00,0.5036,0.5039,0.5033,0.5033,988200007.0
2009-03-10 17:15:00,0.50345,0.5038,0.503,0.50355,685400000.0
2009-03-10 17:20:00,0.50355,0.5036,0.50305,0.5032,338000000.0
2009-03-10 17:25:00,0.50325,0.50385,0.50295,0.5036,514200000.0
2009-03-10 17:30:00,0.5038,0.5038,0.503,0.50305,357200000.0
2009-03-10 17:35:00,0.50305,0.5032,0.5022,0.5022,620800000.0
2009-03-10 17:40:00,0.50225,0.50245,0.5018,0.5019,773000001.0
2009-03-10 17:45:00,0.50185,0.50245,0.50185,0.5024,518400001.0
2009-03-10 17:50:00,0.5024,0.50275,0.5023,0.5026,370800000.0
2009-03-10 17:55:00,0.5025,0.5031,0.5023,0.5027,555200000.0
2009-03-10 18:00:00,0.5027,0.50305,0.50235,0.5028,585600000.0
2009-03-10 18:05:00,0.5029,0.50305,0.50245,0.5026,314200000.0
2009-03-10 18:10:00,0.5026,0.5032,0.50245,0.503,457400000.0
2009-03-10 18:15:00,0.503,0.5038,0.503,0.5033,293400000.0
2009-03-10 18:20:00,0.50325,0.5035,0.50275,0.5028,395199998.0
2009-03-10 18:25:00,0.5028,0.5028,0.5023,0.50265,197400000.0
2009-03-10 18:30:00,0.50265,0.5028,0.5024,0.5026,429200000.0
2009-03-10 18:35:00,0.5026,0.5027,0.50205,0.5026,403200000.0
2009-03-10 18:40:00,0.5026,0.5027,0.5023,0.5023,228800000.0
2009-03-10 18:45:00,0.5023,0.5026,0.5022,0.5025,646599999.0
2009-03-10 18:50:00,0.50204,0.5027,0.50204,0.5024,227400000.0
2009-03-10 18:55:00,0.5024,0.5024,0.5016,0.5019,722799999.0
2009-03-10 19:00:00,0.5019,0.502,0.50114,0.50165,277800000.0
2009-03-10 19:05:00,0.50165,0.50175,0.5014,0.50155,271799999.0
2009-03-10 19:10:00,0.50155,0.5017,0.5015,0.5017,178000000.0
2009-03-10 19:15:00,0.5017,0.5019,0.5014,0.5017,511400000.0
2009-03-10 19:20:00,0.50175,0.502,0.5016,0.5017,535399997.0
2009-03-10 19:25:00,0.5017,0.5018,0.5012,0.50135,535400000.0
2009-03-10 19:30:00,0.50135,0.502,0.50105,0.502,567400000.0
2009-03-10 19:35:00,0.50195,0.5021,0.5014,0.50181,211000000.0
2009-03-10 19:40:00,0.50175,0.5025,0.50146,0.5021,311600000.0
2009-03-10 19:45:00,0.50235,0.50235,0.50125,0.50135,238600000.0
2009-03-10 19:50:00,0.50135,0.5014,0.50025,0.5003,340399999.0
2009-03-10 19:55:00,0.5004,0.50105,0.50035,0.50065,807800000.0
2009-03-10 20:00:00,0.50075,0.5008,0.5003,0.50035,312600000.0
2009-03-10 20:05:00,0.5005,0.50075,0.4997,0.4997,375400000.0
2009-03-10 20:10:00,0.4998,0.5005,0.49865,0.4989,595200000.0
2009-03-10 20:15:00,0.4989,0.5002,0.49805,0.49995,518400001.0
2009-03-10 20:20:00,0.4998,0.5005,0.499,0.4995,465799999.0
2009-03-10 20:25:00,0.4995,0.50045,0.4994,0.5004,393200000.0
2009-03-10 20:30:00,0.5004,0.5004,0.4992,0.4997,187600000.0
2009-03-10 20:35:00,0.4997,0.50005,0.4991,0.4999,506800001.0
2009-03-10 20:40:00,0.5,0.5,0.49985,0.5,127000000.0
2009-03-10 20:45:00,0.5,0.50065,0.4999,0.50015,296200000.0
2009-03-10 20:50:00,0.5001,0.50025,0.4995,0.4997,362400000.0
2009-03-10 20:55:00,0.4997,0.50005,0.49953,0.4998,157600000.0
2009-03-10 21:00:00,0.4998,0.4998,0.4983,0.49865,521100000.0
2009-03-10 21:05:00,0.49865,0.49955,0.49805,0.4991,357700000.0
2009-03-10 21:10:00,0.4991,0.4997,0.4989,0.4995,545200000.0
2009-03-10 21:15:00,0.49955,0.4997,0.4991,0.4992,339800000.0
2009-03-10 21:20:00,0.4992,0.49925,0.49875,0.49905,213799999.0
2009-03-10 21:25:00,0.4988,0.4995,0.4987,0.4995,200200000.0
2009-03-10 21:30:00,0.4997,0.49995,0.49922,0.49995,151600000.0
2009-03-10 21:35:00,0.4998,0.5005,0.49935,0.5005,103400000.0
2009-03-10 21:40:00,0.5005,0.5012,0.50045,0.5006,325200000.0
2009-03-10 21:45:00,0.5006,0.50115,0.4998,0.50115,184200000.0
2009-03-10 21:50:00,0.50115,0.50185,0.50025,0.5014,420200000.0
2009-03-10 21:55:00,0.5014,0.5021,0.5012,0.5015,343800000.0
2009-03-10 22:00:00,0.50145,0.5021,0.5011,0.5017,186400000.0
2009-03-10 22:05:00,0.5017,0.50255,0.5017,0.5025,290800000.0
2009-03-10 22:10:00,0.50255,0.5028,0.5025,0.5028,256600000.0
2009-03-10 22:15:00,0.5028,0.5029,0.50205,0.5029,195300001.0
2009-03-10 22:20:00,0.5029,0.5031,0.5026,0.50285,331600000.0
2009-03-10 22:25:00,0.50285,0.5031,0.50285,0.50285,92000000.0
2009-03-10 22:30:00,0.50285,0.50325,0.5026,0.50275,186800000.0
2009-03-10 22:35:00,0.50275,0.5029,0.50234,0.50255,153200000.0
2009-03-10 22:40:00,0.50269,0.50375,0.50269,0.5029,329000000.0
2009-03-10 22:45:00,0.50315,0.5038,0.50315,0.5036,204200000.0
2009-03-10 22:50:00,0.5036,0.5036,0.5028,0.5029,88400000.0
2009-03-10 22:55:00,0.5029,0.503,0.50243,0.50285,94400000.0
2009-03-10 23:00:00,0.5029,0.5029,0.5024,0.50257,117200000.0
2009-03-10 23:05:00,0.5024,0.50305,0.5021,0.5026,177600000.0
2009-03-10 23:10:00,0.5026,0.5029,0.5025,0.5027,41200000.0
2009-03-10 23:15:00,0.5026,0.5028,0.50248,0.5027,56200000.0
2009-03-10 23:20:00,0.5027,0.5034,0.50235,0.50275,297800000.0
2009-03-10 23:25:00,0.5028,0.5036,0.50265,0.50335,168200000.0
2009-03-10 23:30:00,0.50345,0.5035,0.5029,0.5034,140600000.0
2009-03-10 23:35:00,0.50375,0.5041,0.50325,0.504,135200000.0
2009-03-10 23:40:00,0.504,0.50465,0.50365,0.50395,291400000.0
2009-03-10 23:45:00,0.50385,0.5045,0.50367,0.50367,204400000.0
2009-03-10 23:50:00,0.504,0.50435,0.5039,0.5041,497400000.0
2009-03-10 23:55:00,0.5041,0.5043,0.50371,0.5042,163000000.0
2009-03-11 00:00:00,0.50445,0.50445,0.50295,0.50375,271000000.0
2009-03-11 00:05:00,0.50385,0.5041,0.50375,0.5041,70600000.0
2009-03-11 00:10:00,0.50367,0.5045,0.50346,0.5043,106200000.0
2009-03-11 00:15:00,0.5043,0.5043,0.50374,0.5043,68800000.0
2009-03-11 00:20:00,0.5043,0.50485,0.50425,0.50485,298200000.0
2009-03-11 00:25:00,0.50445,0.505,0.5041,0.5045,678800000.0
2009-03-11 00:30:00,0.50465,0.5057,0.5045,0.5054,534200000.0
2009-03-11 00:35:00,0.50545,0.50555,0.5047,0.5052,445000000.0
2009-03-11 00:40:00,0.50525,0.50535,0.50515,0.5052,265600000.0
2009-03-11 00:45:00,0.5052,0.5058,0.50475,0.505,438800000.0
2009-03-11 00:50:00,0.5054,0.5054,0.5051,0.5053,413600000.0
2009-03-11 00:55:00,0.5053,0.5056,0.50525,0.50545,140000000.0
2009-03-11 01:00:00,0.5055,0.5055,0.50505,0.5051,243200000.0
2009-03-11 01:05:00,0.5051,0.5051,0.5043,0.50445,268200000.0
2009-03-11 01:10:00,0.50445,0.5045,0.50335,0.5036,673200000.0
2009-03-11 01:15:00,0.50375,0.50415,0.5032,0.5038,419100000.0
2009-03-11 01:20:00,0.5038,0.50495,0.5038,0.50495,717800000.0
2009-03-11 01:25:00,0.50495,0.50515,0.5044,0.5049,203200000.0
2009-03-11 01:30:00,0.50495,0.50575,0.50455,0.50495,299800000.0
2009-03-11 01:35:00,0.50515,0.50535,0.50475,0.50515,276800000.0
2009-03-11 01:40:00,0.5052,0.5054,0.5048,0.5054,368200000.0
2009-03-11 01:45:00,0.50535,0.50545,0.5048,0.5052,406600000.0
2009-03-11 01:50:00,0.50545,0.50555,0.50475,0.50545,384400000.0
2009-03-11 01:55:00,0.50545,0.50545,0.5049,0.5051,82200000.0
2009-03-11 02:00:00,0.5051,0.50545,0.50505,0.5051,609600000.0
2009-03-11 02:05:00,0.50469,0.50545,0.50448,0.5053,310000000.0
2009-03-11 02:10:00,0.5053,0.50565,0.50484,0.50528,166600000.0
2009-03-11 02:15:00,0.5054,0.50595,0.5054,0.5058,270000000.0
2009-03-11 02:20:00,0.5058,0.506,0.50525,0.5057,159200000.0
2009-03-11 02:25:00,0.5057,0.50595,0.50505,0.50555,334800000.0
2009-03-11 02:30:00,0.50555,0.5057,0.5053,0.5054,336800000.0
2009-03-11 02:35:00,0.5054,0.50545,0.5049,0.505,132000000.0
2009-03-11 02:40:00,0.505,0.505,0.5046,0.5047,221000000.0
2009-03-11 02:45:00,0.50475,0.50495,0.5045,0.50455,493599999.0
2009-03-11 02:50:00,0.5046,0.5046,0.5042,0.5044,470400000.0
2009-03-11 02:55:00,0.5044,0.5045,0.50415,0.50415,615199997.0
2009-03-11 03:00:00,0.5042,0.5044,0.5038,0.50415,490600000.0
2009-03-11 03:05:00,0.50425,0.5044,0.5037,0.50395,601400000.0
2009-03-11 03:10:00,0.50395,0.50405,0.50375,0.50375,243200000.0
2009-03-11 03:15:00,0.50375,0.5038,0.503,0.503,529399999.0
2009-03-11 03:20:00,0.5031,0.50325,0.50215,0.5026,450600000.0
2009-03-11 03:25:00,0.5026,0.50285,0.5022,0.50265,533200000.0
2009-03-11 03:30:00,0.5027,0.5032,0.50246,0.50258,363800000.0
2009-03-11 03:35:00,0.5032,0.50345,0.50305,0.5032,423800000.0
2009-03-11 03:40:00,0.5032,0.5035,0.5026,0.5029,544200000.0
2009-03-11 03:45:00,0.50295,0.5034,0.5028,0.5033,272800000.0
2009-03-11 03:50:00,0.5033,0.5035,0.50308,0.50322,114000000.0
2009-03-11 03:55:00,0.5035,0.5036,0.5035,0.5035,153200000.0
2009-03-11 04:00:00,0.5035,0.5035,0.50248,0.50257,549000000.0
2009-03-11 04:05:00,0.503,0.5032,0.503,0.50305,254800000.0
2009-03-11 04:10:00,0.50305,0.50335,0.5028,0.5028,410800000.0
2009-03-11 04:15:00,0.5028,0.5031,0.50245,0.50255,310800000.0
2009-03-11 04:20:00,0.50245,0.5026,0.50225,0.5025,172000000.0
2009-03-11 04:25:00,0.50245,0.5027,0.5024,0.5026,339600000.0
2009-03-11 04:30:00,0.5026,0.5028,0.502,0.5021,236800000.0
2009-03-11 04:35:00,0.5022,0.50265,0.5022,0.5025,146000000.0
2009-03-11 04:40:00,0.5025,0.50275,0.50195,0.50234,180600000.0
2009-03-11 04:45:00,0.50225,0.50265,0.5021,0.5022,130800000.0
2009-03-11 04:50:00,0.5022,0.5027,0.50175,0.50265,85400000.0
2009-03-11 04:55:00,0.5026,0.5027,0.50175,0.5026,86200000.0
2009-03-11 05:00:00,0.5025,0.5027,0.5021,0.5025,625800000.0
2009-03-11 05:05:00,0.5025,0.50335,0.50207,0.5033,425000001.0
2009-03-11 05:10:00,0.5033,0.50365,0.503,0.50315,536799999.0
2009-03-11 05:15:00,0.50315,0.5036,0.5031,0.50325,322200000.0
2009-03-11 05:20:00,0.50325,0.50325,0.5026,0.503,220800000.0
2009-03-11 05:25:00,0.50273,0.5033,0.50265,0.5033,101000000.0
2009-03-11 05:30:00,0.5033,0.5037,0.5011,0.5011,701400000.0
2009-03-11 05:35:00,0.50125,0.5017,0.50035,0.50075,1195799993.0
2009-03-11 05:40:00,0.5007,0.50075,0.4992,0.4998,1149400000.0
2009-03-11 05:45:00,0.49985,0.5007,0.4995,0.50025,1164200000.0
2009-03-11 05:50:00,0.50035,0.50125,0.4998,0.4998,852400000.0
2009-03-11 05:55:00,0.49985,0.5002,0.4993,0.4998,705200000.0
2009-03-11 06:00:00,0.4997,0.50025,0.498,0.498,763600001.0
2009-03-11 06:05:00,0.49805,0.49935,0.4975,0.49935,637800000.0
2009-03-11 06:10:00,0.49935,0.4994,0.4984,0.4987,588200000.0
2009-03-11 06:15:00,0.4987,0.49985,0.4987,0.4995,349200000.0
2009-03-11 06:20:00,0.49945,0.50005,0.49945,0.4996,418200000.0
2009-03-11 06:25:00,0.4996,0.5,0.4994,0.4998,236800000.0
2009-03-11 06:30:00,0.4999,0.5003,0.49955,0.5002,323600000.0
2009-03-11 06:35:00,0.5003,0.50065,0.50005,0.5002,289000000.0
2009-03-11 06:40:00,0.5002,0.5002,0.4997,0.5,158200000.0
2009-03-11 06:45:00,0.5002,0.5005,0.5,0.5003,553200000.0
2009-03-11 06:50:00,0.5003,0.5003,0.4997,0.4997,790000000.0
2009-03-11 06:55:00,0.4997,0.49985,0.49915,0.49945,369800000.0
2009-03-11 07:00:00,0.4995,0.4997,0.49915,0.4997,193000000.0
2009-03-11 07:05:00,0.4997,0.50065,0.49965,0.4999,329600000.0
2009-03-11 07:10:00,0.4999,0.50105,0.4999,0.50075,765599993.0
2009-03-11 07:15:00,0.5008,0.5009,0.5002,0.5009,40000000.0
2009-03-11 07:20:00,0.5009,0.50125,0.50075,0.5008,183400000.0
2009-03-11 07:25:00,0.5008,0.501,0.50045,0.50075,237400000.0
2009-03-11 07:30:00,0.50026,0.5007,0.50003,0.50065,260000000.0
2009-03-11 07:35:00,0.50065,0.50185,0.50065,0.5017,814400000.0
2009-03-11 07:40:00,0.5017,0.50225,0.5017,0.502,1285400021.0
2009-03-11 07:45:00,0.50177,0.50215,0.5011,0.50127,424600000.0
2009-03-11 07:50:00,0.5015,0.50175,0.50067,0.50115,285600000.0
2009-03-11 07:55:00,0.50115,0.5013,0.5007,0.501,209000000.0
2009-03-11 08:00:00,0.50095,0.5012,0.5008,0.5011,54800000.0
2009-03-11 08:05:00,0.5011,0.5011,0.5002,0.5005,410400000.0
2009-03-11 08:10:00,0.5006,0.5006,0.4995,0.4996,201400000.0
2009-03-11 08:15:00,0.49965,0.49982,0.499,0.4997,107600000.0
2009-03-11 08:20:00,0.4997,0.50005,0.49941,0.49957,149000000.0
2009-03-11 08:25:00,0.4998,0.5009,0.4998,0.5007,259400000.0
2009-03-11 08:30:00,0.5007,0.50095,0.5002,0.5004,271200000.0
2009-03-11 08:35:00,0.5004,0.5004,0.49935,0.4997,263200000.0
2009-03-11 08:40:00,0.4996,0.5011,0.4996,0.5004,416000000.0
2009-03-11 08:45:00,0.5005,0.50105,0.5003,0.5004,290000000.0
2009-03-11 08:50:00,0.50035,0.5004,0.4999,0.50025,144400000.0
2009-03-11 08:55:00,0.50025,0.50025,0.49925,0.4995,398600000.0
2009-03-11 09:00:00,0.4995,0.5002,0.49915,0.49985,441400000.0
2009-03-11 09:05:00,0.49985,0.50075,0.49985,0.5003,373000000.0
2009-03-11 09:10:00,0.50025,0.50075,0.4998,0.50075,395400000.0
2009-03-11 09:15:00,0.5009,0.50105,0.50015,0.50015,529000000.0
2009-03-11 09:20:00,0.50015,0.50045,0.49915,0.49935,510600000.0
2009-03-11 09:25:00,0.49935,0.50005,0.49915,0.50005,941600000.0
2009-03-11 09:30:00,0.50005,0.5001,0.4994,0.49945,172800000.0
2009-03-11 09:35:00,0.49935,0.50015,0.49922,0.49995,376599998.0
2009-03-11 09:40:00,0.50015,0.50065,0.4993,0.49945,399200000.0
2009-03-11 09:45:00,0.49945,0.50055,0.4993,0.5001,438800000.0
2009-03-11 09:50:00,0.5002,0.50085,0.50003,0.50065,285000000.0
2009-03-11 09:55:00,0.50065,0.5013,0.50065,0.5013,104400000.0
2009-03-11 10:00:00,0.50125,0.5013,0.50035,0.50035,406000000.0
2009-03-11 10:05:00,0.5004,0.50185,0.50035,0.5008,443400000.0
2009-03-11 10:10:00,0.5008,0.50165,0.5003,0.50125,651200000.0
2009-03-11 10:15:00,0.50125,0.50185,0.50115,0.50145,291200000.0
2009-03-11 10:20:00,0.50145,0.50175,0.5012,0.5013,503800000.0
2009-03-11 10:25:00,0.5013,0.50145,0.50095,0.50115,334000000.0
2009-03-11 10:30:00,0.50105,0.5012,0.50015,0.5004,348000000.0
2009-03-11 10:35:00,0.5004,0.5006,0.49995,0.50005,256600000.0
2009-03-11 10:40:00,0.50015,0.5004,0.5001,0.5003,77200000.0
2009-03-11 10:45:00,0.5002,0.5011,0.5001,0.5005,327200000.0
2009-03-11 10:50:00,0.5005,0.5007,0.5004,0.5004,209400000.0
2009-03-11 10:55:00,0.5004,0.50095,0.5001,0.5009,392000000.0
2009-03-11 11:00:00,0.5009,0.5016,0.50085,0.5016,452800000.0
2009-03-11 11:05:00,0.5016,0.50275,0.5016,0.50235,876200000.0
2009-03-11 11:10:00,0.50235,0.5032,0.50235,0.5032,516000000.0
2009-03-11 11:15:00,0.5032,0.5032,0.50265,0.50285,297200000.0
2009-03-11 11:20:00,0.50285,0.50285,0.50245,0.5025,177400000.0
2009-03-11 11:25:00,0.50255,0.50305,0.5025,0.50295,256400000.0
2009-03-11 11:30:00,0.50295,0.503,0.5028,0.50285,234800000.0
2009-03-11 11:35:00,0.5029,0.5034,0.50285,0.50315,397800000.0
2009-03-11 11:40:00,0.50305,0.50337,0.50284,0.50315,336200000.0
2009-03-11 11:45:00,0.5032,0.50355,0.50305,0.50315,530600000.0
2009-03-11 11:50:00,0.50315,0.50345,0.50285,0.50315,284600000.0
2009-03-11 11:55:00,0.50315,0.5035,0.50315,0.50325,312000000.0
2009-03-11 12:00:00,0.5033,0.50395,0.50325,0.50395,385200000.0
2009-03-11 12:05:00,0.5039,0.50485,0.50385,0.5046,568000000.0
2009-03-11 12:10:00,0.50455,0.50495,0.50435,0.50445,447800000.0
2009-03-11 12:15:00,0.50435,0.50515,0.50435,0.5048,478000000.0
2009-03-11 12:20:00,0.5049,0.5052,0.5046,0.505,339600000.0
2009-03-11 12:25:00,0.505,0.5052,0.5044,0.5048,258600000.0
2009-03-11 12:30:00,0.5048,0.5048,0.5043,0.5046,187200000.0
2009-03-11 12:35:00,0.5046,0.50485,0.5042,0.5044,476200000.0
2009-03-11 12:40:00,0.5044,0.5046,0.504,0.5044,418800000.0
2009-03-11 12:45:00,0.50445,0.5049,0.5043,0.5045,329500000.0
2009-03-11 12:50:00,0.50445,0.50485,0.5043,0.5046,304200000.0
2009-03-11 12:55:00,0.50465,0.50485,0.5046,0.5048,301200000.0
2009-03-11 13:00:00,0.50475,0.5048,0.5042,0.50445,703000000.0
2009-03-11 13:05:00,0.5044,0.5048,0.50425,0.5045,313200000.0
2009-03-11 13:10:00,0.5046,0.5052,0.5046,0.50495,239200000.0
2009-03-11 13:15:00,0.505,0.50555,0.5049,0.50525,457000000.0
2009-03-11 13:20:00,0.50525,0.5057,0.50525,0.5056,172800000.0
2009-03-11 13:25:00,0.5056,0.50625,0.5056,0.50595,605800000.0
2009-03-11 13:30:00,0.506,0.5063,0.5056,0.50565,428000000.0
2009-03-11 13:35:00,0.5056,0.5058,0.5055,0.50575,289000000.0
2009-03-11 13:40:00,0.5058,0.50615,0.5056,0.5059,279600000.0
2009-03-11 13:45:00,0.5059,0.50625,0.5059,0.5061,445199999.0
2009-03-11 13:50:00,0.5061,0.50615,0.5056,0.5057,388400000.0
2009-03-11 13:55:00,0.5057,0.5063,0.5056,0.5063,498000000.0
2009-03-11 14:00:00,0.5063,0.5069,0.5063,0.50655,636800000.0
2009-03-11 14:05:00,0.5066,0.50665,0.50555,0.50575,368200000.0
2009-03-11 14:10:00,0.50585,0.5063,0.50565,0.50575,632800000.0
2009-03-11 14:15:00,0.50575,0.50615,0.5055,0.50595,495800000.0
2009-03-11 14:20:00,0.50595,0.50675,0.50555,0.50625,402800000.0
2009-03-11 14:25:00,0.5063,0.50675,0.5062,0.5064,819600000.0
2009-03-11 14:30:00,0.5065,0.5069,0.506,0.5065,873400001.0
2009-03-11 14:35:00,0.5065,0.50675,0.5063,0.5064,695800000.0
2009-03-11 14:40:00,0.5064,0.5064,0.50555,0.506,371800000.0
2009-03-11 14:45:00,0.506,0.50615,0.50545,0.5058,383900000.0
2009-03-11 14:50:00,0.506,0.5061,0.5054,0.50605,407800000.0
2009-03-11 14:55:00,0.506,0.5061,0.50595,0.506,224400000.0
2009-03-11 15:00:00,0.506,0.5064,0.50555,0.5062,512400000.0
2009-03-11 15:05:00,0.5063,0.5063,0.5055,0.5059,303800000.0
2009-03-11 15:10:00,0.5059,0.5061,0.50545,0.506,217600000.0
2009-03-11 15:15:00,0.506,0.5067,0.5057,0.50645,501400000.0
2009-03-11 15:20:00,0.50645,0.5067,0.5059,0.5067,478400000.0
2009-03-11 15:25:00,0.5066,0.5072,0.5064,0.5067,369000000.0
2009-03-11 15:30:00,0.5066,0.5068,0.50475,0.5049,501100000.0
2009-03-11 15:35:00,0.5049,0.5055,0.50455,0.5054,507000000.0
2009-03-11 15:40:00,0.50545,0.50575,0.50425,0.50525,601400000.0
2009-03-11 15:45:00,0.50525,0.50645,0.50515,0.50595,579400000.0
2009-03-11 15:50:00,0.50595,0.50645,0.50545,0.50595,635400000.0
2009-03-11 15:55:00,0.50595,0.5063,0.50515,0.5053,417200000.0
2009-03-11 16:00:00,0.5053,0.50585,0.50465,0.5051,738600000.0
2009-03-11 16:05:00,0.50515,0.50535,0.50405,0.5047,665400000.0
2009-03-11 16:10:00,0.5049,0.50565,0.50455,0.50565,903400000.0
2009-03-11 16:15:00,0.50565,0.5062,0.5051,0.5062,729600000.0
2009-03-11 16:20:00,0.5062,0.5066,0.5059,0.50605,315800000.0
2009-03-11 16:25:00,0.5061,0.50665,0.5061,0.50655,375400000.0
2009-03-11 16:30:00,0.5065,0.5068,0.50615,0.50635,431400000.0
2009-03-11 16:35:00,0.50635,0.50645,0.50565,0.50575,678800000.0
2009-03-11 16:40:00,0.50575,0.5064,0.5057,0.5058,669200000.0
2009-03-11 16:45:00,0.5059,0.50595,0.50535,0.5056,434200000.0
2009-03-11 16:50:00,0.50575,0.50605,0.5054,0.5058,512800000.0
2009-03-11 16:55:00,0.5058,0.50585,0.5056,0.5056,237000000.0
2009-03-11 17:00:00,0.5056,0.5058,0.50515,0.50555,656800000.0
2009-03-11 17:05:00,0.50555,0.50625,0.5052,0.50605,220200000.0
2009-03-11 17:10:00,0.50605,0.50665,0.5053,0.50545,464200000.0
2009-03-11 17:15:00,0.50545,0.50605,0.5052,0.5059,264200000.0
2009-03-11 17:20:00,0.5059,0.5061,0.5051,0.50535,478800000.0
2009-03-11 17:25:00,0.5054,0.5061,0.50515,0.50595,516800000.0
2009-03-11 17:30:00,0.506,0.5061,0.5057,0.5058,218000000.0
2009-03-11 17:35:00,0.5058,0.50645,0.5056,0.50567,481600000.0
2009-03-11 17:40:00,0.50615,0.50615,0.50545,0.50585,418200000.0
2009-03-11 17:45:00,0.5059,0.50605,0.5057,0.50585,227400000.0
2009-03-11 17:50:00,0.506,0.50605,0.5058,0.50585,327800000.0
2009-03-11 17:55:00,0.50595,0.5065,0.5059,0.50615,315200000.0
2009-03-11 18:00:00,0.50615,0.50685,0.50595,0.5064,818200000.0
2009-03-11 18:05:00,0.5064,0.5068,0.50585,0.50665,362000000.0
2009-03-11 18:10:00,0.5068,0.507,0.50565,0.50595,457400000.0
2009-03-11 18:15:00,0.50625,0.5065,0.5053,0.50565,664800000.0
2009-03-11 18:20:00,0.5056,0.50635,0.50505,0.50545,622800000.0
2009-03-11 18:25:00,0.50565,0.50665,0.5054,0.50585,441000000.0
2009-03-11 18:30:00,0.50595,0.5068,0.5059,0.5065,303200000.0
2009-03-11 18:35:00,0.5065,0.50715,0.50575,0.5059,545000000.0
2009-03-11 18:40:00,0.5059,0.50615,0.5052,0.50525,712800001.0
2009-03-11 18:45:00,0.5052,0.50605,0.5051,0.50545,418600000.0
2009-03-11 18:50:00,0.50555,0.50675,0.5052,0.5066,370600000.0
2009-03-11 18:55:00,0.5066,0.5069,0.5056,0.5057,369400000.0
2009-03-11 19:00:00,0.5057,0.5059,0.50535,0.50545,460600000.0
2009-03-11 19:05:00,0.50545,0.5061,0.5049,0.505,666600000.0
2009-03-11 19:10:00,0.505,0.5055,0.5046,0.50505,295400000.0
2009-03-11 19:15:00,0.5051,0.506,0.50505,0.50565,229200000.0
2009-03-11 19:20:00,0.50575,0.5059,0.50555,0.50565,116000000.0
2009-03-11 19:25:00,0.5057,0.506,0.5055,0.5057,125400000.0
2009-03-11 19:30:00,0.5057,0.50575,0.50527,0.50536,136600000.0
2009-03-11 19:35:00,0.50534,0.50635,0.50524,0.50635,276200000.0
2009-03-11 19:40:00,0.5062,0.50685,0.5062,0.50655,253400000.0
2009-03-11 19:45:00,0.50645,0.5072,0.50645,0.50685,429200000.0
2009-03-11 19:50:00,0.50685,0.5069,0.5065,0.5065,210600000.0
2009-03-11 19:55:00,0.5065,0.5066,0.50588,0.50635,194800000.0
2009-03-11 20:00:00,0.50645,0.5067,0.50607,0.50628,150400000.0
2009-03-11 20:05:00,0.5065,0.5065,0.5053,0.50565,347200000.0
2009-03-11 20:10:00,0.5056,0.50605,0.50485,0.5056,212600000.0
2009-03-11 20:15:00,0.5055,0.50565,0.505,0.50515,130200000.0
2009-03-11 20:20:00,0.50515,0.5055,0.50459,0.5052,284400000.0
2009-03-11 20:25:00,0.50535,0.50555,0.5049,0.50525,319300000.0
2009-03-11 20:30:00,0.5052,0.5055,0.50405,0.50405,310200000.0
2009-03-11 20:35:00,0.5042,0.50475,0.5042,0.5046,302800000.0
2009-03-11 20:40:00,0.5047,0.5048,0.5043,0.5047,243400000.0
2009-03-11 20:45:00,0.5047,0.5055,0.5047,0.5055,291800000.0
2009-03-11 20:50:00,0.50545,0.5058,0.50525,0.50545,204200000.0
2009-03-11 20:55:00,0.50545,0.50555,0.50525,0.50555,51600000.0
2009-03-11 21:00:00,0.5055,0.5057,0.50515,0.50545,228200000.0
2009-03-11 21:05:00,0.5055,0.50625,0.5055,0.506,283600000.0
2009-03-11 21:10:00,0.506,0.50625,0.50555,0.50625,290599992.0
2009-03-11 21:15:00,0.5063,0.5071,0.5063,0.507,211200000.0
2009-03-11 21:20:00,0.507,0.50745,0.5068,0.50685,253200001.0
2009-03-11 21:25:00,0.507,0.5076,0.5069,0.50755,292600000.0
2009-03-11 21:30:00,0.5075,0.50755,0.50675,0.50685,387400001.0
2009-03-11 21:35:00,0.50685,0.50735,0.50675,0.5072,257000000.0
2009-03-11 21:40:00,0.50715,0.50745,0.50685,0.50715,162800000.0
2009-03-11 21:45:00,0.5071,0.50735,0.507,0.5073,289000000.0
2009-03-11 21:50:00,0.5073,0.5074,0.50705,0.5071,195400000.0
2009-03-11 21:55:00,0.50715,0.50715,0.50525,0.5058,682800000.0
2009-03-11 22:00:00,0.5058,0.51215,0.5058,0.5106,1636100000.0
2009-03-11 22:05:00,0.5106,0.51155,0.51,0.51145,982400000.0
2009-03-11 22:10:00,0.51145,0.51185,0.51115,0.51145,657600000.0
2009-03-11 22:15:00,0.5114,0.5117,0.5109,0.511,524200000.0
2009-03-11 22:20:00,0.51115,0.5117,0.5109,0.5114,462000003.0
2009-03-11 22:25:00,0.5114,0.5117,0.5112,0.51145,296000006.0
2009-03-11 22:30:00,0.51121,0.5126,0.51108,0.51255,612200000.0
2009-03-11 22:35:00,0.5126,0.51305,0.5116,0.51195,894199998.0
2009-03-11 22:40:00,0.51195,0.51265,0.5116,0.51225,620400000.0
2009-03-11 22:45:00,0.5123,0.51315,0.51115,0.51265,425000000.0
2009-03-11 22:50:00,0.5125,0.51275,0.5121,0.51265,150200000.0
2009-03-11 22:55:00,0.5125,0.5136,0.5121,0.51325,312800000.0
2009-03-11 23:00:00,0.5129,0.5134,0.5127,0.513,214200000.0
2009-03-11 23:05:00,0.513,0.51335,0.51245,0.51255,327400000.0
2009-03-11 23:10:00,0.51255,0.5126,0.51185,0.512,352600000.0
2009-03-11 23:15:00,0.51215,0.51215,0.5114,0.5119,159200000.0
2009-03-11 23:20:00,0.5119,0.5127,0.5118,0.5126,265000000.0
2009-03-11 23:25:00,0.51218,0.51255,0.51185,0.51195,168000000.0
2009-03-11 23:30:00,0.51195,0.51195,0.5114,0.5118,416000000.0
2009-03-11 23:35:00,0.5118,0.512,0.5115,0.51195,174200000.0
2009-03-11 23:40:00,0.51195,0.513,0.5115,0.513,406600000.0
2009-03-11 23:45:00,0.5132,0.51325,0.5126,0.5128,270200000.0
2009-03-11 23:50:00,0.5128,0.5142,0.5128,0.5139,120800000.0
2009-03-11 23:55:00,0.514,0.51435,0.51325,0.5138,421600000.0
2009-03-12 00:00:00,0.5138,0.5144,0.5137,0.5137,405000000.0
2009-03-12 00:05:00,0.5137,0.5137,0.5133,0.5135,186200000.0
2009-03-12 00:10:00,0.51355,0.51365,0.51315,0.51355,543400000.0
2009-03-12 00:15:00,0.51317,0.51385,0.51313,0.5137,287400000.0
2009-03-12 00:20:00,0.51365,0.51435,0.51345,0.5136,287000000.0
2009-03-12 00:25:00,0.51365,0.51365,0.51252,0.51254,454800000.0
2009-03-12 00:30:00,0.51315,0.51315,0.51235,0.51235,346200000.0
2009-03-12 00:35:00,0.51255,0.51275,0.51201,0.51217,503000000.0
2009-03-12 00:40:00,0.51235,0.51235,0.51195,0.51215,314200000.0
2009-03-12 00:45:00,0.5122,0.51235,0.5118,0.5118,221000000.0
2009-03-12 00:50:00,0.51215,0.51215,0.51135,0.51145,409000000.0
2009-03-12 00:55:00,0.5115,0.51165,0.51145,0.51165,114400000.0
2009-03-12 01:00:00,0.5117,0.51179,0.51137,0.5115,226600000.0
2009-03-12 01:05:00,0.51155,0.512,0.5113,0.5114,235600000.0
2009-03-12 01:10:00,0.5113,0.51165,0.5113,0.51155,198000000.0
2009-03-12 01:15:00,0.51155,0.5125,0.5114,0.5117,251600000.0
2009-03-12 01:20:00,0.51165,0.51175,0.51155,0.5116,87800000.0
2009-03-12 01:25:00,0.51165,0.51175,0.51118,0.5116,314800000.0
2009-03-12 01:30:00,0.5115,0.51155,0.511,0.5111,334400000.0
2009-03-12 01:35:00,0.511,0.51135,0.5105,0.5108,416600000.0
2009-03-12 01:40:00,0.5107,0.51075,0.50995,0.51015,490300000.0
2009-03-12 01:45:00,0.5103,0.51034,0.50976,0.50999,166000000.0
2009-03-12 01:50:00,0.51025,0.5103,0.51,0.5101,259400000.0
2009-03-12 01:55:00,0.5101,0.5108,0.50935,0.51075,626000000.0
2009-03-12 02:00:00,0.5108,0.5109,0.51035,0.51035,412000002.0
2009-03-12 02:05:00,0.5103,0.5105,0.50986,0.51045,196000000.0
2009-03-12 02:10:00,0.51055,0.51135,0.51045,0.51115,484200000.0
2009-03-12 02:15:00,0.5113,0.5117,0.51065,0.5113,227600000.0
2009-03-12 02:20:00,0.5113,0.51195,0.51115,0.5116,417600000.0
2009-03-12 02:25:00,0.5116,0.51205,0.5113,0.51185,802300005.0
2009-03-12 02:30:00,0.5117,0.51395,0.5103,0.5128,807199998.0
2009-03-12 02:35:00,0.5128,0.51315,0.5123,0.5127,766900000.0
2009-03-12 02:40:00,0.5127,0.5132,0.5127,0.51282,475800000.0
2009-03-12 02:45:00,0.51315,0.51415,0.51315,0.514,682400000.0
2009-03-12 02:50:00,0.514,0.51415,0.5133,0.5141,632000001.0
2009-03-12 02:55:00,0.51415,0.5144,0.51335,0.51365,470000000.0
2009-03-12 03:00:00,0.5138,0.514,0.513,0.51305,552400000.0
2009-03-12 03:05:00,0.5131,0.514,0.51275,0.514,754600000.0
2009-03-12 03:10:00,0.514,0.51435,0.5127,0.51345,551800000.0
2009-03-12 03:15:00,0.51345,0.5141,0.51295,0.51305,659600000.0
2009-03-12 03:20:00,0.51305,0.51345,0.51305,0.51315,173600000.0
2009-03-12 03:25:00,0.51335,0.51335,0.5123,0.5123,354000000.0
2009-03-12 03:30:00,0.5123,0.51235,0.5115,0.51215,318800000.0
2009-03-12 03:35:00,0.51215,0.5126,0.5118,0.5123,252200000.0
2009-03-12 03:40:00,0.51225,0.5123,0.5119,0.5121,166000000.0
2009-03-12 03:45:00,0.51205,0.51214,0.51166,0.512,108400000.0
2009-03-12 03:50:00,0.512,0.51215,0.5118,0.51215,285600000.0
2009-03-12 03:55:00,0.5121,0.5123,0.51165,0.5119,219600002.0
2009-03-12 04:00:00,0.51205,0.51215,0.5114,0.5121,743000000.0
2009-03-12 04:05:00,0.5122,0.51305,0.5121,0.51275,627400000.0
2009-03-12 04:10:00,0.5128,0.5135,0.51245,0.5132,696600000.0
2009-03-12 04:15:00,0.5132,0.51335,0.51245,0.513,1081700002.0
2009-03-12 04:20:00,0.51295,0.51315,0.5127,0.5131,748999999.0
2009-03-12 04:25:00,0.51305,0.51325,0.51242,0.51277,235200000.0
2009-03-12 04:30:00,0.51295,0.513,0.51275,0.513,262200000.0
2009-03-12 04:35:00,0.513,0.51345,0.513,0.5132,411600002.0
2009-03-12 04:40:00,0.51325,0.5134,0.51255,0.51285,444400000.0
2009-03-12 04:45:00,0.51295,0.51295,0.51181,0.51275,200600000.0
2009-03-12 04:50:00,0.5127,0.5128,0.51235,0.51245,544800000.0
2009-03-12 04:55:00,0.5125,0.5125,0.51147,0.51179,247399998.0
2009-03-12 05:00:00,0.51245,0.5126,0.5124,0.5125,161400000.0
2009-03-12 05:05:00,0.5125,0.51265,0.5119,0.51235,591600003.0
2009-03-12 05:10:00,0.51235,0.51255,0.51225,0.51225,162000000.0
2009-03-12 05:15:00,0.5124,0.5129,0.51235,0.5125,210200000.0
2009-03-12 05:20:00,0.51239,0.5125,0.51209,0.51245,106600000.0
2009-03-12 05:25:00,0.51255,0.51255,0.51212,0.5123,53400000.0
2009-03-12 05:30:00,0.5123,0.5124,0.5122,0.5123,87800000.0
2009-03-12 05:35:00,0.5125,0.5139,0.5124,0.5138,284900000.0
2009-03-12 05:40:00,0.5138,0.5141,0.5131,0.5134,1004400000.0
2009-03-12 05:45:00,0.5134,0.51345,0.51295,0.5131,414000000.0
2009-03-12 05:50:00,0.51315,0.5132,0.5124,0.5124,492400001.0
2009-03-12 05:55:00,0.5122,0.5125,0.5119,0.5122,231600000.0
2009-03-12 06:00:00,0.5122,0.51245,0.512,0.5123,207800000.0
2009-03-12 06:05:00,0.51235,0.513,0.512,0.51215,321200000.0
2009-03-12 06:10:00,0.5123,0.51335,0.512,0.5129,1033600000.0
2009-03-12 06:15:00,0.5129,0.513,0.5121,0.5127,130600000.0
2009-03-12 06:20:00,0.5127,0.5128,0.5126,0.5128,133000000.0
2009-03-12 06:25:00,0.5128,0.5129,0.51228,0.51265,253800000.0
2009-03-12 06:30:00,0.51258,0.5131,0.51234,0.5128,100600000.0
2009-03-12 06:35:00,0.51266,0.51285,0.51185,0.5119,573900000.0
2009-03-12 06:40:00,0.51185,0.51225,0.5114,0.51215,404800000.0
2009-03-12 06:45:00,0.5117,0.51255,0.51161,0.5123,187200000.0
2009-03-12 06:50:00,0.51225,0.5128,0.51192,0.5128,333400000.0
2009-03-12 06:55:00,0.51275,0.51275,0.51202,0.51236,153000000.0
2009-03-12 07:00:00,0.5127,0.51285,0.51222,0.5125,221800000.0
2009-03-12 07:05:00,0.5126,0.5126,0.5126,0.5126,50800000.0
2009-03-12 07:10:00,0.5126,0.5128,0.5122,0.5127,172600000.0
2009-03-12 07:15:00,0.51275,0.51305,0.5127,0.51305,37200000.0
2009-03-12 07:20:00,0.5131,0.5135,0.513,0.513,223000000.0
2009-03-12 07:25:00,0.513,0.51355,0.5128,0.5131,496000000.0
2009-03-12 07:30:00,0.5131,0.51355,0.51275,0.51305,55600000.0
2009-03-12 07:35:00,0.51315,0.51355,0.51258,0.51271,273000000.0
2009-03-12 07:40:00,0.5133,0.51355,0.5132,0.5132,82000000.0
2009-03-12 07:45:00,0.51295,0.51355,0.51224,0.5131,357400000.0
2009-03-12 07:50:00,0.5131,0.5133,0.51275,0.51295,234400000.0
2009-03-12 07:55:00,0.513,0.51305,0.51265,0.51275,489400002.0
2009-03-12 08:00:00,0.5126,0.5128,0.5107,0.51085,1050000001.0
2009-03-12 08:05:00,0.51095,0.5111,0.51025,0.5106,182200000.0
2009-03-12 08:10:00,0.51055,0.51115,0.5105,0.5105,153800000.0
2009-03-12 08:15:00,0.51055,0.5118,0.51055,0.5116,224200000.0
2009-03-12 08:20:00,0.51155,0.51185,0.5115,0.5115,238600000.0
2009-03-12 08:25:00,0.5116,0.5118,0.5106,0.51075,484400000.0
2009-03-12 08:30:00,0.5108,0.51165,0.51073,0.5116,347400000.0
2009-03-12 08:35:00,0.5116,0.51195,0.5112,0.5112,559400000.0
2009-03-12 08:40:00,0.5113,0.5113,0.51055,0.5107,416000000.0
2009-03-12 08:45:00,0.5107,0.51105,0.51005,0.5108,644200000.0
2009-03-12 08:50:00,0.51075,0.51095,0.5107,0.5107,259200000.0
2009-03-12 08:55:00,0.51043,0.51075,0.50995,0.51045,418400000.0
2009-03-12 09:00:00,0.5103,0.5108,0.51017,0.5105,341000000.0
2009-03-12 09:05:00,0.5104,0.5109,0.5098,0.5105,760000000.0
2009-03-12 09:10:00,0.51045,0.5105,0.5104,0.5105,190800000.0
2009-03-12 09:15:00,0.5105,0.51185,0.5105,0.51135,440400000.0
2009-03-12 09:20:00,0.51085,0.51155,0.51065,0.5111,672200000.0
2009-03-12 09:25:00,0.5111,0.5112,0.51055,0.51065,352800000.0
2009-03-12 09:30:00,0.51065,0.51115,0.5089,0.5093,1067199999.0
2009-03-12 09:35:00,0.50935,0.5103,0.50885,0.50975,804000000.0
2009-03-12 09:40:00,0.50985,0.5103,0.50885,0.509,722000000.0
2009-03-12 09:45:00,0.5091,0.51045,0.50885,0.5094,360000001.0
2009-03-12 09:50:00,0.5094,0.5095,0.5086,0.50905,655200000.0
2009-03-12 09:55:00,0.50905,0.50945,0.5083,0.50835,377600000.0
2009-03-12 10:00:00,0.50835,0.50835,0.50755,0.5078,597152020.0
2009-03-12 10:05:00,0.5078,0.5078,0.50695,0.507,598200000.0
2009-03-12 10:10:00,0.50705,0.50795,0.50705,0.50775,557400000.0
2009-03-12 10:15:00,0.50775,0.5085,0.5075,0.5077,823800004.0
2009-03-12 10:20:00,0.5076,0.50835,0.50745,0.5077,494400001.0
2009-03-12 10:25:00,0.5079,0.5081,0.5071,0.5078,707800000.0
2009-03-12 10:30:00,0.5078,0.50805,0.5074,0.5074,849800001.0
2009-03-12 10:35:00,0.50735,0.508,0.5073,0.5075,737300001.0
2009-03-12 10:40:00,0.5075,0.5078,0.50735,0.5077,944800002.0
2009-03-12 10:45:00,0.5077,0.50815,0.50735,0.5077,695900000.0
2009-03-12 10:50:00,0.5077,0.50805,0.50745,0.5078,409200000.0
2009-03-12 10:55:00,0.5079,0.50865,0.5077,0.5082,721600000.0
2009-03-12 11:00:00,0.5082,0.5095,0.5081,0.50865,792800000.0
2009-03-12 11:05:00,0.50865,0.50965,0.50865,0.50955,1004200002.0
2009-03-12 11:10:00,0.50955,0.51015,0.5091,0.5093,1018799999.0
2009-03-12 11:15:00,0.50935,0.5099,0.50915,0.50925,466600000.0
2009-03-12 11:20:00,0.50925,0.5096,0.5087,0.5087,222800000.0
2009-03-12 11:25:00,0.5087,0.5099,0.5087,0.50965,523800000.0
2009-03-12 11:30:00,0.5096,0.51045,0.5096,0.51015,1079200000.0
2009-03-12 11:35:00,0.5101,0.51135,0.5101,0.51095,751199997.0
2009-03-12 11:40:00,0.5108,0.51215,0.5108,0.51155,862799999.0
2009-03-12 11:45:00,0.5114,0.51195,0.51085,0.5116,611600000.0
2009-03-12 11:50:00,0.51165,0.51255,0.51165,0.5121,285800001.0
2009-03-12 11:55:00,0.5121,0.5121,0.51155,0.5118,432000002.0
2009-03-12 12:00:00,0.5118,0.51265,0.5116,0.5121,475499999.0
2009-03-12 12:05:00,0.51235,0.51235,0.5119,0.51205,896200000.0
2009-03-12 12:10:00,0.512,0.51205,0.51105,0.5111,287800000.0
2009-03-12 12:15:00,0.5111,0.51115,0.5105,0.5109,303600000.0
2009-03-12 12:20:00,0.5109,0.51145,0.5109,0.5114,249600000.0
2009-03-12 12:25:00,0.5114,0.5115,0.51125,0.51125,424800000.0
2009-03-12 12:30:00,0.51135,0.5114,0.5111,0.51115,326600000.0
2009-03-12 12:35:00,0.51115,0.51135,0.5104,0.51135,370800000.0
2009-03-12 12:40:00,0.51135,0.51185,0.51135,0.5118,219400000.0
2009-03-12 12:45:00,0.5118,0.5124,0.51129,0.5123,418400000.0
2009-03-12 12:50:00,0.5125,0.5127,0.512,0.5121,474400000.0
2009-03-12 12:55:00,0.51205,0.51225,0.51155,0.51205,450800004.0
2009-03-12 13:00:00,0.512,0.51215,0.51135,0.5115,453800002.0
2009-03-12 13:05:00,0.5115,0.5117,0.511,0.5113,488100000.0
2009-03-12 13:10:00,0.51125,0.5114,0.5111,0.5112,175000000.0
2009-03-12 13:15:00,0.5112,0.51145,0.51105,0.51115,204200000.0
2009-03-12 13:20:00,0.51115,0.5113,0.5108,0.51085,628400000.0
2009-03-12 13:25:00,0.511,0.51135,0.51065,0.51115,236800000.0
2009-03-12 13:30:00,0.51125,0.5125,0.51125,0.51225,623400000.0
2009-03-12 13:35:00,0.5123,0.51305,0.5123,0.5127,786599997.0
2009-03-12 13:40:00,0.5127,0.51275,0.51245,0.51245,239600000.0
2009-03-12 13:45:00,0.5126,0.51285,0.5125,0.51255,350000000.0
2009-03-12 13:50:00,0.5126,0.5126,0.5123,0.51245,473600001.0
2009-03-12 13:55:00,0.51245,0.51315,0.5123,0.5128,556000003.0
2009-03-12 14:00:00,0.5128,0.51375,0.5126,0.5134,717800000.0
2009-03-12 14:05:00,0.5134,0.5137,0.51311,0.51311,366200000.0
2009-03-12 14:10:00,0.5136,0.5136,0.513,0.5133,508700000.0
2009-03-12 14:15:00,0.5133,0.5135,0.5132,0.5133,453200000.0
2009-03-12 14:20:00,0.51335,0.5135,0.51305,0.5133,250400000.0
2009-03-12 14:25:00,0.5133,0.51415,0.5133,0.5138,591400000.0
2009-03-12 14:30:00,0.51375,0.5149,0.51375,0.5141,760200000.0
2009-03-12 14:35:00,0.5141,0.5144,0.51385,0.51395,427000000.0
2009-03-12 14:40:00,0.51395,0.5143,0.5136,0.5142,286800000.0
2009-03-12 14:45:00,0.5142,0.5142,0.5134,0.51375,503200000.0
2009-03-12 14:50:00,0.51395,0.5141,0.5138,0.51385,492600000.0
2009-03-12 14:55:00,0.51385,0.5148,0.5138,0.51385,440800000.0
2009-03-12 15:00:00,0.5139,0.51435,0.51245,0.51255,876999998.0
2009-03-12 15:05:00,0.51255,0.51325,0.5118,0.5126,638700000.0
2009-03-12 15:10:00,0.51225,0.5132,0.51125,0.5114,989000000.0
2009-03-12 15:15:00,0.5114,0.51225,0.5111,0.51165,920600001.0
2009-03-12 15:20:00,0.51165,0.5129,0.51165,0.5119,707200000.0
2009-03-12 15:25:00,0.51195,0.5126,0.5113,0.5125,803600000.0
2009-03-12 15:30:00,0.51235,0.5131,0.5117,0.5129,1115400000.0
2009-03-12 15:35:00,0.5129,0.5129,0.5112,0.51175,863000000.0
2009-03-12 15:40:00,0.51175,0.5122,0.51125,0.51175,582200000.0
2009-03-12 15:45:00,0.5117,0.51185,0.51065,0.51155,875600000.0
2009-03-12 15:50:00,0.51155,0.51195,0.51085,0.5115,1192800000.0
2009-03-12 15:55:00,0.51155,0.5117,0.51075,0.5111,1121400000.0
2009-03-12 16:00:00,0.5111,0.51145,0.51055,0.51075,759200000.0
2009-03-12 16:05:00,0.51075,0.5116,0.5106,0.5114,816400000.0
2009-03-12 16:10:00,0.51145,0.51195,0.511,0.5112,1022200000.0
2009-03-12 16:15:00,0.5113,0.512,0.50975,0.51005,1140700000.0
2009-03-12 16:20:00,0.51015,0.5102,0.5091,0.51005,954100000.0
2009-03-12 16:25:00,0.51,0.5105,0.50975,0.5104,488600000.0
2009-03-12 16:30:00,0.5105,0.5108,0.5082,0.5092,838600005.0
2009-03-12 16:35:00,0.5092,0.5099,0.50915,0.5099,480000000.0
2009-03-12 16:40:00,0.5099,0.51075,0.50975,0.51075,543600000.0
2009-03-12 16:45:00,0.51075,0.51165,0.5106,0.5113,761800000.0
2009-03-12 16:50:00,0.5113,0.51195,0.5109,0.5119,792000001.0
2009-03-12 16:55:00,0.5119,0.5121,0.5112,0.5117,1289499998.0
2009-03-12 17:00:00,0.5118,0.51195,0.5112,0.5114,664700000.0
2009-03-12 17:05:00,0.5114,0.51225,0.51135,0.51225,573000000.0
2009-03-12 17:10:00,0.5122,0.51255,0.51185,0.5123,408800000.0
2009-03-12 17:15:00,0.5123,0.51255,0.5119,0.5121,344400000.0
2009-03-12 17:20:00,0.5121,0.51245,0.5116,0.512,736400000.0
2009-03-12 17:25:00,0.512,0.5123,0.51145,0.5119,648300000.0
2009-03-12 17:30:00,0.5119,0.512,0.51114,0.51195,498600000.0
2009-03-12 17:35:00,0.5115,0.5131,0.5115,0.5128,853700000.0
2009-03-12 17:40:00,0.5128,0.5138,0.51215,0.513,837000000.0
2009-03-12 17:45:00,0.5132,0.51365,0.5124,0.5127,1340000000.0
2009-03-12 17:50:00,0.5127,0.5133,0.5127,0.51315,542200000.0
2009-03-12 17:55:00,0.5132,0.51395,0.513,0.5138,940400000.0
2009-03-12 18:00:00,0.5138,0.51385,0.51285,0.51315,566200000.0
2009-03-12 18:05:00,0.51335,0.51575,0.51315,0.5156,539300000.0
2009-03-12 18:10:00,0.51575,0.51625,0.51475,0.5158,924700000.0
2009-03-12 18:15:00,0.5158,0.51655,0.51575,0.516,375200000.0
2009-03-12 18:20:00,0.51605,0.5161,0.5154,0.5154,279800000.0
2009-03-12 18:25:00,0.5154,0.5155,0.51365,0.5141,487000000.0
2009-03-12 18:30:00,0.51405,0.51415,0.51355,0.5137,448000000.0
2009-03-12 18:35:00,0.5137,0.5149,0.5137,0.5148,193600000.0
2009-03-12 18:40:00,0.51485,0.51525,0.5143,0.5146,548600000.0
2009-03-12 18:45:00,0.5146,0.5153,0.51425,0.515,492800000.0
2009-03-12 18:50:00,0.5151,0.516,0.5149,0.5155,373400000.0
2009-03-12 18:55:00,0.5157,0.51625,0.51545,0.51572,203400000.0
2009-03-12 19:00:00,0.5161,0.51645,0.5158,0.51635,350600000.0
2009-03-12 19:05:00,0.5163,0.5171,0.516,0.51675,396600000.0
2009-03-12 19:10:00,0.51675,0.5172,0.5166,0.5167,353600001.0
2009-03-12 19:15:00,0.5167,0.517,0.5163,0.5164,251500000.0
2009-03-12 19:20:00,0.5164,0.5171,0.5164,0.5171,152600000.0
2009-03-12 19:25:00,0.51705,0.51705,0.5166,0.51675,135000000.0
2009-03-12 19:30:00,0.5167,0.5171,0.5166,0.517,325000001.0
2009-03-12 19:35:00,0.517,0.5174,0.51665,0.51715,200800000.0
2009-03-12 19:40:00,0.51725,0.51755,0.51725,0.5174,139400000.0
2009-03-12 19:45:00,0.5174,0.5176,0.51719,0.5175,82600000.0
2009-03-12 19:50:00,0.5175,0.51765,0.5171,0.5172,449300000.0
2009-03-12 19:55:00,0.51715,0.51775,0.51704,0.51722,378200000.0
2009-03-12 20:00:00,0.51775,0.51815,0.51775,0.51785,161000000.0
2009-03-12 20:05:00,0.51785,0.5182,0.51738,0.5181,143200000.0
2009-03-12 20:10:00,0.518,0.5181,0.5177,0.5181,197200000.0
2009-03-12 20:15:00,0.51805,0.5181,0.5178,0.51795,198600000.0
2009-03-12 20:20:00,0.51795,0.51825,0.5177,0.5178,344400000.0
2009-03-12 20:25:00,0.51785,0.51815,0.51775,0.51815,163400000.0
2009-03-12 20:30:00,0.5182,0.51835,0.518,0.51825,198400000.0
2009-03-12 20:35:00,0.5183,0.5197,0.51815,0.5194,544800000.0
2009-03-12 20:40:00,0.5194,0.52,0.51915,0.51915,318000000.0
2009-03-12 20:45:00,0.51915,0.52025,0.51915,0.5198,151400000.0
2009-03-12 20:50:00,0.51995,0.51995,0.5195,0.5197,124600000.0
2009-03-12 20:55:00,0.51955,0.5207,0.51955,0.5207,337600000.0
2009-03-12 21:00:00,0.5205,0.52105,0.5197,0.5198,442000000.0
2009-03-12 21:05:00,0.5198,0.52055,0.5194,0.5202,289600000.0
2009-03-12 21:10:00,0.52025,0.52135,0.5202,0.5209,392600002.0
2009-03-12 21:15:00,0.5211,0.5221,0.5211,0.52165,427800000.0
2009-03-12 21:20:00,0.52155,0.5217,0.52104,0.52115,269800000.0
2009-03-12 21:25:00,0.52115,0.52115,0.5195,0.5199,396200000.0
2009-03-12 21:30:00,0.5199,0.52005,0.51945,0.51965,243200000.0
2009-03-12 21:35:00,0.51965,0.5204,0.51955,0.5201,225800000.0
2009-03-12 21:40:00,0.5205,0.52125,0.52035,0.52045,431200003.0
2009-03-12 21:45:00,0.5206,0.5216,0.5206,0.5211,267600000.0
2009-03-12 21:50:00,0.52105,0.5216,0.52075,0.52075,131900000.0
2009-03-12 21:55:00,0.52105,0.5211,0.5203,0.5204,163400000.0
2009-03-12 22:00:00,0.5206,0.5206,0.52025,0.52025,104000000.0
2009-03-12 22:05:00,0.5203,0.5207,0.5203,0.5206,136800000.0
2009-03-12 22:10:00,0.5205,0.5213,0.5205,0.52068,154000000.0
2009-03-12 22:15:00,0.52085,0.5224,0.52063,0.52195,226400000.0
2009-03-12 22:20:00,0.52195,0.52335,0.52125,0.5217,700800000.0
2009-03-12 22:25:00,0.52175,0.5225,0.5214,0.5217,263400000.0
2009-03-12 22:30:00,0.5218,0.52265,0.5212,0.5212,308800000.0
2009-03-12 22:35:00,0.5212,0.5216,0.52075,0.5212,303200000.0
2009-03-12 22:40:00,0.52097,0.52125,0.5208,0.52125,255000000.0
2009-03-12 22:45:00,0.52125,0.52125,0.52055,0.52055,161200000.0
2009-03-12 22:50:00,0.5206,0.5207,0.51995,0.51995,129000000.0
2009-03-12 22:55:00,0.5196,0.52045,0.5195,0.52045,143900000.0
2009-03-12 23:00:00,0.52005,0.5211,0.52005,0.52065,100800000.0
2009-03-12 23:05:00,0.5206,0.52225,0.5206,0.5216,169900000.0
2009-03-12 23:10:00,0.521,0.5222,0.5208,0.52205,172800000.0
2009-03-12 23:15:00,0.52195,0.5228,0.52159,0.5218,213800000.0
2009-03-12 23:20:00,0.5218,0.52205,0.521,0.522,204000000.0
2009-03-12 23:25:00,0.5219,0.5219,0.52102,0.5216,115800000.0
2009-03-12 23:30:00,0.5218,0.5218,0.521,0.5218,169200000.0
2009-03-12 23:35:00,0.5218,0.5222,0.521,0.52135,317200001.0
2009-03-12 23:40:00,0.52145,0.52195,0.52145,0.5218,242800000.0
2009-03-12 23:45:00,0.52085,0.52175,0.52035,0.5215,845999999.0
2009-03-12 23:50:00,0.5215,0.5216,0.52115,0.5216,120400000.0
2009-03-12 23:55:00,0.5215,0.52165,0.5204,0.52045,206200000.0
2009-03-13 00:00:00,0.52045,0.52085,0.5202,0.5205,143200000.0
2009-03-13 00:05:00,0.5205,0.52085,0.5203,0.52045,345600000.0
2009-03-13 00:10:00,0.52045,0.52045,0.51935,0.5196,228400000.0
2009-03-13 00:15:00,0.5197,0.52055,0.5196,0.5204,423800000.0
2009-03-13 00:20:00,0.5204,0.52045,0.51984,0.52007,51600000.0
2009-03-13 00:25:00,0.52035,0.5204,0.5178,0.5187,334000000.0
2009-03-13 00:30:00,0.5187,0.51925,0.5183,0.51925,225000001.0
2009-03-13 00:35:00,0.5193,0.5194,0.51835,0.51855,542000000.0
2009-03-13 00:40:00,0.51855,0.51925,0.5184,0.519,897199998.0
2009-03-13 00:45:00,0.51895,0.5191,0.5181,0.5187,265600000.0
2009-03-13 00:50:00,0.51865,0.5195,0.5186,0.5194,820200002.0
2009-03-13 00:55:00,0.51945,0.51945,0.5187,0.5188,193200000.0
2009-03-13 01:00:00,0.51875,0.51895,0.51838,0.5187,357000000.0
2009-03-13 01:05:00,0.5187,0.5194,0.5187,0.5193,228600000.0
2009-03-13 01:10:00,0.5193,0.52,0.5192,0.5192,201200000.0
2009-03-13 01:15:00,0.5195,0.51985,0.519,0.5193,77800000.0
2009-03-13 01:20:00,0.51975,0.5206,0.51915,0.51995,267400000.0
2009-03-13 01:25:00,0.51995,0.5203,0.5198,0.51995,483799999.0
2009-03-13 01:30:00,0.51995,0.52005,0.51947,0.51973,144000000.0
2009-03-13 01:35:00,0.52,0.5204,0.51985,0.52,419200000.0
2009-03-13 01:40:00,0.52,0.52065,0.52,0.52065,201800000.0
2009-03-13 01:45:00,0.5206,0.52065,0.5201,0.5204,124200000.0
2009-03-13 01:50:00,0.5204,0.52045,0.5199,0.52025,140400000.0
2009-03-13 01:55:00,0.5202,0.5203,0.51965,0.52005,121600000.0
2009-03-13 02:00:00,0.52005,0.5202,0.51995,0.5202,65200000.0
2009-03-13 02:05:00,0.5202,0.52025,0.5202,0.52025,69400000.0
2009-03-13 02:10:00,0.52025,0.5206,0.52025,0.5206,156200000.0
2009-03-13 02:15:00,0.5206,0.52145,0.5206,0.52125,361800000.0
2009-03-13 02:20:00,0.5214,0.5215,0.5204,0.5208,328600000.0
2009-03-13 02:25:00,0.5208,0.5208,0.52045,0.52055,153400000.0
2009-03-13 02:30:00,0.52045,0.52055,0.51987,0.52045,159000000.0
2009-03-13 02:35:00,0.5204,0.5204,0.51982,0.51995,277799999.0
2009-03-13 02:40:00,0.52,0.5215,0.51969,0.5215,621400000.0
2009-03-13 02:45:00,0.5214,0.5214,0.5207,0.52085,219200000.0
2009-03-13 02:50:00,0.52085,0.52105,0.5206,0.5208,427800000.0
2009-03-13 02:55:00,0.52075,0.5215,0.5207,0.5207,328400000.0
2009-03-13 03:00:00,0.52085,0.5215,0.5207,0.5214,305400000.0
2009-03-13 03:05:00,0.5214,0.5214,0.52095,0.5211,303600000.0
2009-03-13 03:10:00,0.52115,0.52195,0.5211,0.5215,578200000.0
2009-03-13 03:15:00,0.5214,0.5214,0.52055,0.52065,327800000.0
2009-03-13 03:20:00,0.5206,0.52065,0.5205,0.52065,164000000.0
2009-03-13 03:25:00,0.52028,0.52075,0.52018,0.52055,337800000.0
2009-03-13 03:30:00,0.52055,0.52105,0.5205,0.5208,400600000.0
2009-03-13 03:35:00,0.52085,0.52085,0.5204,0.5204,370799998.0
2009-03-13 03:40:00,0.5204,0.5208,0.5204,0.5205,352199997.0
2009-03-13 03:45:00,0.52055,0.52075,0.5205,0.5205,202200000.0
2009-03-13 03:50:00,0.5205,0.52065,0.51966,0.51986,368600000.0
2009-03-13 03:55:00,0.52015,0.52025,0.51972,0.5201,190800000.0
2009-03-13 04:00:00,0.5201,0.52045,0.52005,0.5203,169800000.0
2009-03-13 04:05:00,0.5202,0.5202,0.5196,0.51975,274200000.0
2009-03-13 04:10:00,0.5198,0.52005,0.51975,0.5199,235000000.0
2009-03-13 04:15:00,0.51952,0.51995,0.51935,0.5195,240600000.0
2009-03-13 04:20:00,0.5194,0.51985,0.51885,0.5193,337400000.0
2009-03-13 04:25:00,0.5193,0.5201,0.5193,0.5201,249400000.0
2009-03-13 04:30:00,0.52,0.5206,0.51975,0.52025,337400000.0
2009-03-13 04:35:00,0.52025,0.5203,0.51975,0.5202,208000000.0
2009-03-13 04:40:00,0.5202,0.5202,0.51958,0.52,117000000.0
2009-03-13 04:45:00,0.52,0.52015,0.51944,0.5196,164999999.0
2009-03-13 04:50:00,0.52,0.52065,0.52,0.5206,176400000.0
2009-03-13 04:55:00,0.5206,0.52075,0.5198,0.52,320400002.0
2009-03-13 05:00:00,0.52,0.52005,0.51985,0.51995,188600000.0
2009-03-13 05:05:00,0.51995,0.51995,0.51965,0.5198,177200000.0
2009-03-13 05:10:00,0.5198,0.52,0.5195,0.5199,346600000.0
2009-03-13 05:15:00,0.51985,0.5202,0.51936,0.5202,145000000.0
2009-03-13 05:20:00,0.52015,0.5202,0.51943,0.52,219399999.0
2009-03-13 05:25:00,0.51991,0.52045,0.51948,0.5204,267200000.0
2009-03-13 05:30:00,0.52035,0.52055,0.52025,0.52025,218200000.0
2009-03-13 05:35:00,0.52025,0.52025,0.51988,0.52025,136200000.0
2009-03-13 05:40:00,0.5202,0.5202,0.5195,0.51955,207600000.0
2009-03-13 05:45:00,0.51955,0.5198,0.5193,0.5196,162800000.0
2009-03-13 05:50:00,0.51941,0.51985,0.51926,0.51965,261000000.0
2009-03-13 05:55:00,0.51965,0.5198,0.51943,0.51947,122800000.0
2009-03-13 06:00:00,0.5198,0.51995,0.51936,0.51995,213800000.0
2009-03-13 06:05:00,0.51948,0.52,0.51921,0.52,387200000.0
2009-03-13 06:10:00,0.52005,0.52005,0.51938,0.51995,137000000.0
2009-03-13 06:15:00,0.52,0.52,0.5198,0.5199,152599999.0
2009-03-13 06:20:00,0.5199,0.52,0.51934,0.51985,128600000.0
2009-03-13 06:25:00,0.5198,0.5199,0.51945,0.5195,224000000.0
2009-03-13 06:30:00,0.5197,0.5197,0.519,0.5193,414600000.0
2009-03-13 06:35:00,0.51925,0.51925,0.5186,0.51877,259400000.0
2009-03-13 06:40:00,0.51875,0.51915,0.51875,0.5188,208200000.0
2009-03-13 06:45:00,0.51895,0.51915,0.51863,0.51895,284400000.0
2009-03-13 06:50:00,0.51895,0.51905,0.51838,0.51875,296799998.0
2009-03-13 06:55:00,0.51875,0.5195,0.51875,0.5191,479000002.0
2009-03-13 07:00:00,0.5192,0.5199,0.5191,0.5192,487000001.0
2009-03-13 07:05:00,0.51915,0.51945,0.51895,0.51905,201800000.0
2009-03-13 07:10:00,0.51905,0.51905,0.51862,0.519,422200001.0
2009-03-13 07:15:00,0.519,0.51905,0.5183,0.51895,201000000.0
2009-03-13 07:20:00,0.51905,0.51915,0.5189,0.51895,584199996.0
2009-03-13 07:25:00,0.51895,0.51895,0.51827,0.51875,317400000.0
2009-03-13 07:30:00,0.5188,0.51955,0.51874,0.5193,222000000.0
2009-03-13 07:35:00,0.5193,0.5196,0.519,0.51955,182600000.0
2009-03-13 07:40:00,0.5196,0.51975,0.51889,0.51975,269800000.0
2009-03-13 07:45:00,0.51975,0.51975,0.5196,0.5197,192800000.0
2009-03-13 07:50:00,0.5197,0.51985,0.51915,0.51945,241600000.0
2009-03-13 07:55:00,0.51945,0.51955,0.5187,0.5188,279000000.0
2009-03-13 08:00:00,0.5188,0.5196,0.5188,0.51935,345400000.0
2009-03-13 08:05:00,0.51935,0.5197,0.51935,0.51955,253200000.0
2009-03-13 08:10:00,0.51975,0.52,0.51943,0.51963,164400000.0
2009-03-13 08:15:00,0.51985,0.5201,0.51922,0.52005,268800000.0
2009-03-13 08:20:00,0.52005,0.52045,0.51975,0.52005,137600000.0
2009-03-13 08:25:00,0.52005,0.5203,0.51985,0.52,312600000.0
2009-03-13 08:30:00,0.52,0.5201,0.51964,0.5199,189400000.0
2009-03-13 08:35:00,0.5199,0.52007,0.51931,0.51985,360199996.0
2009-03-13 08:40:00,0.51947,0.51985,0.51945,0.51965,482800000.0
2009-03-13 08:45:00,0.51965,0.5199,0.5192,0.5194,400200000.0
2009-03-13 08:50:00,0.5194,0.5194,0.5188,0.51885,206800000.0
2009-03-13 08:55:00,0.5188,0.51895,0.51868,0.51882,130000000.0
2009-03-13 09:00:00,0.519,0.51915,0.5187,0.5187,338800000.0
2009-03-13 09:05:00,0.5187,0.51895,0.5187,0.5189,546200000.0
2009-03-13 09:10:00,0.5188,0.51955,0.5188,0.5194,1221600000.0
2009-03-13 09:15:00,0.51925,0.51985,0.51915,0.51975,467000000.0
2009-03-13 09:20:00,0.51985,0.52035,0.5195,0.51975,692600000.0
2009-03-13 09:25:00,0.5199,0.5203,0.51965,0.52025,471000000.0
2009-03-13 09:30:00,0.52025,0.52075,0.5196,0.52005,601400000.0
2009-03-13 09:35:00,0.5201,0.52015,0.5195,0.51955,569000000.0
2009-03-13 09:40:00,0.51955,0.51975,0.51915,0.51925,411200000.0
2009-03-13 09:45:00,0.51925,0.51945,0.51915,0.51945,184200000.0
2009-03-13 09:50:00,0.51945,0.5195,0.51905,0.5195,170400001.0
2009-03-13 09:55:00,0.5195,0.5198,0.51925,0.51965,261400001.0
2009-03-13 10:00:00,0.5196,0.52005,0.51945,0.51995,611600000.0
2009-03-13 10:05:00,0.51985,0.5207,0.51985,0.5207,570800000.0
2009-03-13 10:10:00,0.5207,0.52165,0.5204,0.52145,464000000.0
2009-03-13 10:15:00,0.5214,0.52155,0.52075,0.52125,1082200001.0
2009-03-13 10:20:00,0.52125,0.52235,0.52125,0.522,628200000.0
2009-03-13 10:25:00,0.5222,0.5225,0.52195,0.5222,859400000.0
2009-03-13 10:30:00,0.5222,0.5226,0.52215,0.5223,1027000005.0
2009-03-13 10:35:00,0.5224,0.5226,0.52185,0.522,1034800002.0
2009-03-13 10:40:00,0.5219,0.52235,0.52175,0.52185,1006800002.0
2009-03-13 10:45:00,0.52185,0.5239,0.5218,0.5234,1949400001.0
2009-03-13 10:50:00,0.52335,0.52475,0.5232,0.52425,1851100001.0
2009-03-13 10:55:00,0.52425,0.52605,0.5237,0.5256,2066600006.0
2009-03-13 11:00:00,0.5257,0.52675,0.52485,0.525,2249800005.0
2009-03-13 11:05:00,0.52505,0.5251,0.52435,0.52495,1276800002.0
2009-03-13 11:10:00,0.52495,0.52525,0.52425,0.5249,452900000.0
2009-03-13 11:15:00,0.52485,0.525,0.52405,0.52405,817200000.0
2009-03-13 11:20:00,0.52415,0.5244,0.52325,0.52355,923000000.0
2009-03-13 11:25:00,0.52355,0.5237,0.5226,0.52365,702200000.0
2009-03-13 11:30:00,0.52365,0.5237,0.5226,0.52275,860800000.0
2009-03-13 11:35:00,0.52275,0.52415,0.52275,0.5241,655600000.0
2009-03-13 11:40:00,0.5241,0.52415,0.5227,0.5231,631600000.0
2009-03-13 11:45:00,0.52315,0.52375,0.5231,0.5234,283800000.0
2009-03-13 11:50:00,0.5234,0.5241,0.52305,0.52375,761600000.0
2009-03-13 11:55:00,0.524,0.5245,0.52255,0.52325,1016400000.0
2009-03-13 12:00:00,0.52325,0.5234,0.5227,0.5228,935200000.0
2009-03-13 12:05:00,0.5228,0.52355,0.52275,0.52335,636000000.0
2009-03-13 12:10:00,0.52335,0.5244,0.52315,0.52405,830400000.0
2009-03-13 12:15:00,0.52405,0.52425,0.52335,0.5238,659100000.0
2009-03-13 12:20:00,0.5238,0.5241,0.5229,0.52315,512200000.0
2009-03-13 12:25:00,0.52305,0.5232,0.5226,0.523,456800000.0
2009-03-13 12:30:00,0.523,0.523,0.52255,0.52275,454600000.0
2009-03-13 12:35:00,0.5228,0.52305,0.52255,0.5226,678000000.0
2009-03-13 12:40:00,0.5226,0.5233,0.5216,0.5216,702400000.0
2009-03-13 12:45:00,0.5218,0.52235,0.52155,0.52205,471200000.0
2009-03-13 12:50:00,0.52205,0.52265,0.52165,0.52205,508200000.0
2009-03-13 12:55:00,0.52205,0.5232,0.5218,0.5231,551200001.0
2009-03-13 13:00:00,0.5231,0.5237,0.52275,0.5235,611400000.0
2009-03-13 13:05:00,0.52345,0.52385,0.52305,0.52385,419000000.0
2009-03-13 13:10:00,0.52385,0.5239,0.5235,0.52355,509400000.0
2009-03-13 13:15:00,0.5234,0.5236,0.5233,0.5233,294000000.0
2009-03-13 13:20:00,0.5235,0.5237,0.52325,0.5233,292800000.0
2009-03-13 13:25:00,0.52325,0.5234,0.52155,0.5219,676300000.0
2009-03-13 13:30:00,0.5219,0.52265,0.5219,0.52265,388000000.0
2009-03-13 13:35:00,0.5227,0.52275,0.52185,0.522,332800000.0
2009-03-13 13:40:00,0.522,0.5222,0.5216,0.522,199400000.0
2009-03-13 13:45:00,0.52215,0.5228,0.52195,0.5226,467400000.0
2009-03-13 13:50:00,0.523,0.5233,0.52215,0.5225,498200000.0
2009-03-13 13:55:00,0.5225,0.5235,0.52225,0.5224,624000000.0
2009-03-13 14:00:00,0.52215,0.5226,0.52175,0.52175,585800000.0
2009-03-13 14:05:00,0.5221,0.5232,0.52195,0.5229,665400000.0
2009-03-13 14:10:00,0.52295,0.5232,0.52235,0.52255,445000000.0
2009-03-13 14:15:00,0.5226,0.5232,0.52215,0.52305,647400000.0
2009-03-13 14:20:00,0.52305,0.5236,0.52305,0.52345,325600000.0
2009-03-13 14:25:00,0.5236,0.5239,0.52295,0.5236,535199999.0
2009-03-13 14:30:00,0.52365,0.5237,0.5229,0.5235,354200000.0
2009-03-13 14:35:00,0.52355,0.5245,0.52355,0.52435,448200000.0
2009-03-13 14:40:00,0.5244,0.52455,0.52425,0.5243,262500000.0
2009-03-13 14:45:00,0.5243,0.52455,0.52305,0.52325,308400000.0
2009-03-13 14:50:00,0.52325,0.5237,0.52285,0.52305,714400000.0
2009-03-13 14:55:00,0.523,0.52315,0.52215,0.52235,660400000.0
2009-03-13 15:00:00,0.52265,0.5234,0.5226,0.52335,611000000.0
2009-03-13 15:05:00,0.5233,0.52335,0.5227,0.52305,322600000.0
2009-03-13 15:10:00,0.5231,0.5243,0.52305,0.5242,447000000.0
2009-03-13 15:15:00,0.5242,0.525,0.5238,0.5245,987600000.0
2009-03-13 15:20:00,0.5246,0.5246,0.52375,0.5242,811500000.0
2009-03-13 15:25:00,0.5242,0.52565,0.52348,0.525,1005000002.0
2009-03-13 15:30:00,0.52515,0.52515,0.5236,0.5243,1400300000.0
2009-03-13 15:35:00,0.52475,0.52555,0.52435,0.52555,704600000.0
2009-03-13 15:40:00,0.52555,0.5263,0.52525,0.5258,1691200012.0
2009-03-13 15:45:00,0.5258,0.5262,0.5258,0.52585,1235800001.0
2009-03-13 15:50:00,0.5258,0.52605,0.52505,0.52555,1547399995.0
2009-03-13 15:55:00,0.52555,0.5261,0.5254,0.5255,949000000.0
2009-03-13 16:00:00,0.52555,0.526,0.5252,0.5258,802800000.0
2009-03-13 16:05:00,0.52585,0.52675,0.52575,0.52635,943000000.0
2009-03-13 16:10:00,0.5266,0.5267,0.5255,0.5255,1022400001.0
2009-03-13 16:15:00,0.52575,0.52645,0.52575,0.52645,661400000.0
2009-03-13 16:20:00,0.5264,0.5264,0.5251,0.5253,840000000.0
2009-03-13 16:25:00,0.5253,0.52545,0.5245,0.5246,1300800000.0
2009-03-13 16:30:00,0.5246,0.5246,0.52375,0.5246,1287400001.0
2009-03-13 16:35:00,0.5246,0.5249,0.5238,0.52425,875300000.0
2009-03-13 16:40:00,0.5243,0.52475,0.52385,0.5246,693600000.0
2009-03-13 16:45:00,0.52455,0.52545,0.52455,0.52515,746600000.0
2009-03-13 16:50:00,0.52515,0.52525,0.5232,0.52415,1354600000.0
2009-03-13 16:55:00,0.52405,0.52455,0.52365,0.52365,985399999.0
2009-03-13 17:00:00,0.52365,0.5237,0.52285,0.5233,869400000.0
2009-03-13 17:05:00,0.52335,0.5237,0.5229,0.5232,803200000.0
2009-03-13 17:10:00,0.5233,0.52375,0.52255,0.5237,903900000.0
2009-03-13 17:15:00,0.52375,0.5245,0.52345,0.5243,444400000.0
2009-03-13 17:20:00,0.5243,0.52435,0.52225,0.52285,927400000.0
2009-03-13 17:25:00,0.52285,0.52385,0.52275,0.52355,838600000.0
2009-03-13 17:30:00,0.52355,0.52385,0.5232,0.5235,554600000.0
2009-03-13 17:35:00,0.5235,0.5235,0.52295,0.5234,548400000.0
2009-03-13 17:40:00,0.52305,0.52335,0.52305,0.52325,302200000.0
2009-03-13 17:45:00,0.52325,0.5237,0.52295,0.5236,438000000.0
2009-03-13 17:50:00,0.5236,0.52365,0.52335,0.52355,385800000.0
2009-03-13 17:55:00,0.52375,0.52405,0.52365,0.524,355200000.0
2009-03-13 18:00:00,0.524,0.5244,0.5239,0.52425,297800000.0
2009-03-13 18:05:00,0.52425,0.52435,0.52355,0.5241,265600000.0
2009-03-13 18:10:00,0.5241,0.52425,0.524,0.5241,267600000.0
2009-03-13 18:15:00,0.524,0.52435,0.5236,0.5241,303400000.0
2009-03-13 18:20:00,0.5241,0.52435,0.52334,0.5237,339000000.0
2009-03-13 18:25:00,0.5241,0.5244,0.524,0.52415,251200000.0
2009-03-13 18:30:00,0.52415,0.5245,0.524,0.524,286600000.0
2009-03-13 18:35:00,0.524,0.5243,0.52395,0.5242,355000000.0
2009-03-13 18:40:00,0.52382,0.52495,0.52379,0.5247,279800000.0
2009-03-13 18:45:00,0.5247,0.5248,0.52445,0.5245,83500000.0
2009-03-13 18:50:00,0.5244,0.5245,0.5239,0.5239,275400000.0
2009-03-13 18:55:00,0.524,0.52425,0.524,0.52425,227800000.0
2009-03-13 19:00:00,0.52425,0.5246,0.524,0.5244,483200000.0
2009-03-13 19:05:00,0.5244,0.5246,0.52375,0.52405,175000000.0
2009-03-13 19:10:00,0.5244,0.52465,0.52435,0.52465,260200000.0
2009-03-13 19:15:00,0.52475,0.5251,0.5245,0.5248,106400000.0
2009-03-13 19:20:00,0.52485,0.5249,0.52395,0.52405,321200000.0
2009-03-13 19:25:00,0.5242,0.52475,0.52415,0.52455,528000000.0
2009-03-13 19:30:00,0.52455,0.52455,0.5244,0.5245,120600000.0
2009-03-13 19:35:00,0.52455,0.5247,0.5239,0.52405,377200000.0
2009-03-13 19:40:00,0.524,0.52405,0.52371,0.52382,164800000.0
2009-03-13 19:45:00,0.52405,0.5244,0.524,0.5243,96400000.0
2009-03-13 19:50:00,0.5243,0.5247,0.5242,0.5247,451200000.0
2009-03-13 19:55:00,0.5247,0.5249,0.5247,0.5247,121800000.0
2009-03-13 20:00:00,0.5247,0.5247,0.52422,0.52446,182200000.0
2009-03-13 20:05:00,0.52449,0.52495,0.5236,0.5245,302400000.0
2009-03-13 20:10:00,0.5246,0.5246,0.524,0.5242,145600000.0
2009-03-13 20:15:00,0.52415,0.525,0.52415,0.52465,357000000.0
2009-03-13 20:20:00,0.52429,0.52482,0.52421,0.5244,215000000.0
2009-03-13 20:25:00,0.52435,0.52445,0.52353,0.52382,447000000.0
2009-03-13 20:30:00,0.52395,0.52395,0.5227,0.5237,273500000.0
2009-03-13 20:35:00,0.5237,0.52415,0.5235,0.52385,199200000.0
2009-03-13 20:40:00,0.52385,0.5242,0.52385,0.5242,228399999.0
2009-03-13 20:45:00,0.5242,0.5245,0.52395,0.5245,106200000.0
2009-03-13 20:50:00,0.5243,0.5246,0.52425,0.5245,240600000.0
2009-03-13 20:55:00,0.5245,0.52465,0.52425,0.52435,468600000.0
2009-03-13 21:00:00,0.52435,0.52435,0.52387,0.52407,234800000.0
2009-03-13 21:05:00,0.52425,0.52505,0.52417,0.525,368600004.0
2009-03-13 21:10:00,0.52495,0.5252,0.52449,0.5247,347000001.0
2009-03-13 21:15:00,0.5249,0.52515,0.52436,0.52469,170400000.0
2009-03-13 21:20:00,0.52471,0.525,0.52444,0.525,46200000.0
2009-03-13 21:25:00,0.52495,0.52545,0.52475,0.52495,167200000.0
2009-03-13 21:30:00,0.52495,0.52495,0.52415,0.52415,273000000.0
2009-03-13 21:35:00,0.52415,0.5242,0.52365,0.52375,137600000.0
2009-03-13 21:40:00,0.52375,0.52465,0.52375,0.5245,345200000.0
2009-03-13 21:45:00,0.5246,0.5246,0.52369,0.5244,117000000.0
2009-03-13 21:50:00,0.5243,0.5244,0.52382,0.5243,91400000.0
2009-03-13 21:55:00,0.52398,0.5244,0.52386,0.524,108600000.0
2009-03-13 22:00:00,0.524,0.52418,0.5238,0.52402,83200000.0
2009-03-13 22:05:00,0.524,0.5243,0.52375,0.5243,250800000.0
2009-03-13 22:10:00,0.5243,0.5245,0.524,0.524,237800000.0
2009-03-13 22:15:00,0.524,0.5247,0.524,0.5246,348000000.0
2009-03-13 22:20:00,0.5247,0.52515,0.52455,0.5247,318000000.0
2009-03-13 22:25:00,0.52433,0.5246,0.5242,0.5243,355000000.0
2009-03-13 22:30:00,0.5243,0.5243,0.52367,0.52425,144400000.0
2009-03-13 22:35:00,0.52425,0.52425,0.524,0.52415,153600000.0
2009-03-13 22:40:00,0.52415,0.52425,0.52395,0.52415,149600000.0
2009-03-13 22:45:00,0.5241,0.52455,0.5225,0.5241,326100000.0
2009-03-13 22:50:00,0.52425,0.52515,0.5225,0.52385,208600000.0
2009-03-13 22:55:00,0.5239,0.52445,0.52273,0.52445,234000000.0
2009-03-16 00:00:00,0.52053,0.5209,0.52053,0.52083,236000000.0
2009-03-16 00:05:00,0.5209,0.52145,0.52085,0.52115,236000000.0
2009-03-16 00:10:00,0.5211,0.52115,0.52068,0.52083,236000000.0
2009-03-16 00:15:00,0.5208,0.5214,0.52079,0.5214,188800000.0
2009-03-16 00:20:00,0.52144,0.52205,0.52144,0.5216,141600000.0
2009-03-16 00:25:00,0.5218,0.52195,0.52092,0.52108,188800000.0
2009-03-16 00:30:00,0.52113,0.52173,0.52113,0.52165,188800000.0
2009-03-16 00:35:00,0.5216,0.5217,0.5214,0.5216,47200000.0
2009-03-16 00:40:00,0.52145,0.5218,0.52125,0.52138,236000000.0
2009-03-16 00:45:00,0.52133,0.5216,0.52125,0.5216,236000000.0
2009-03-16 00:50:00,0.52165,0.52276,0.52165,0.52185,141600000.0
2009-03-16 00:55:00,0.522,0.52248,0.522,0.52248,236000000.0
2009-03-16 01:00:00,0.52257,0.52295,0.52257,0.5229,94400000.0
2009-03-16 01:05:00,0.5231,0.5231,0.52265,0.5229,236000000.0
2009-03-16 01:10:00,0.52285,0.5229,0.52273,0.52278,94400000.0
2009-03-16 01:15:00,0.5228,0.52305,0.52278,0.52303,141600000.0
2009-03-16 01:20:00,0.52288,0.5229,0.5214,0.52245,188800000.0
2009-03-16 01:25:00,0.52185,0.52278,0.5217,0.52255,236000000.0
2009-03-16 01:30:00,0.52245,0.52337,0.52245,0.52295,188800000.0
2009-03-16 01:35:00,0.5228,0.52337,0.5228,0.52325,236000000.0
2009-03-16 01:40:00,0.52305,0.5237,0.52305,0.52343,236000000.0
2009-03-16 01:45:00,0.52338,0.52338,0.5232,0.5232,236000000.0
2009-03-16 01:50:00,0.5233,0.5233,0.52235,0.52305,236000000.0
2009-03-16 01:55:00,0.52315,0.5236,0.5229,0.52345,236000000.0
2009-03-16 02:00:00,0.5227,0.5231,0.52254,0.5231,217000000.0
2009-03-16 02:05:00,0.52305,0.5233,0.5229,0.5231,432800000.0
2009-03-16 02:10:00,0.52305,0.5231,0.52245,0.52265,254600000.0
2009-03-16 02:15:00,0.52295,0.52325,0.52248,0.52325,124400000.0
2009-03-16 02:20:00,0.52284,0.5232,0.52155,0.52255,451500000.0
2009-03-16 02:25:00,0.5227,0.5232,0.52155,0.5228,548600000.0
2009-03-16 02:30:00,0.5228,0.5235,0.5227,0.52315,173600000.0
2009-03-16 02:35:00,0.5231,0.5235,0.523,0.5235,670600000.0
2009-03-16 02:40:00,0.52355,0.52395,0.5231,0.5236,1000599999.0
2009-03-16 02:45:00,0.5236,0.5236,0.52345,0.52345,192000001.0
2009-03-16 02:50:00,0.52345,0.5235,0.52255,0.52325,542400000.0
2009-03-16 02:55:00,0.52345,0.52375,0.5231,0.5236,551200000.0
2009-03-16 03:00:00,0.5236,0.52375,0.52335,0.52345,363600000.0
2009-03-16 03:05:00,0.5234,0.52395,0.5234,0.52385,281600000.0
2009-03-16 03:10:00,0.52385,0.5244,0.52345,0.52345,403300000.0
2009-03-16 03:15:00,0.5236,0.5241,0.52335,0.52345,179800000.0
2009-03-16 03:20:00,0.52395,0.5246,0.52395,0.5243,211000000.0
2009-03-16 03:25:00,0.52425,0.52475,0.5242,0.5246,301000000.0
2009-03-16 03:30:00,0.52455,0.52485,0.5239,0.5242,467200000.0
2009-03-16 03:35:00,0.52415,0.52445,0.52395,0.52395,238400000.0
2009-03-16 03:40:00,0.5239,0.52475,0.52385,0.5245,313200000.0
2009-03-16 03:45:00,0.5245,0.52465,0.52445,0.52465,83200000.0
2009-03-16 03:50:00,0.52465,0.52475,0.52405,0.52409,243200000.0
2009-03-16 03:55:00,0.5241,0.5245,0.52405,0.5245,185000000.0
2009-03-16 04:00:00,0.5245,0.5245,0.5245,0.5245,32000000.0
2009-03-16 04:05:00,0.5245,0.52455,0.5245,0.52455,25600000.0
2009-03-16 04:10:00,0.5245,0.5248,0.5244,0.52475,156800000.0
2009-03-16 04:15:00,0.52475,0.5257,0.52475,0.5253,319600000.0
2009-03-16 04:20:00,0.5253,0.52545,0.52466,0.52474,155800000.0
2009-03-16 04:25:00,0.5251,0.5251,0.52462,0.525,156200000.0
2009-03-16 04:30:00,0.525,0.525,0.52465,0.52465,233200000.0
2009-03-16 04:35:00,0.52465,0.5247,0.52407,0.5246,211000000.0
2009-03-16 04:40:00,0.5245,0.52455,0.524,0.524,187200000.0
2009-03-16 04:45:00,0.524,0.5241,0.524,0.5241,70600000.0
2009-03-16 04:50:00,0.5241,0.5242,0.5234,0.5236,126600000.0
2009-03-16 04:55:00,0.5236,0.5241,0.5236,0.5241,52600000.0
2009-03-16 05:00:00,0.5236,0.52446,0.52359,0.52385,136800000.0
2009-03-16 05:05:00,0.5242,0.5242,0.524,0.524,76400000.0
2009-03-16 05:10:00,0.524,0.5243,0.524,0.52415,184000000.0
2009-03-16 05:15:00,0.5241,0.5241,0.52384,0.52405,85000000.0
2009-03-16 05:20:00,0.52405,0.52435,0.524,0.52435,92800000.0
2009-03-16 05:25:00,0.5243,0.5243,0.52387,0.52415,165000000.0
2009-03-16 05:30:00,0.524,0.52405,0.5235,0.5235,167600000.0
2009-03-16 05:35:00,0.5235,0.5248,0.52315,0.5237,431200000.0
2009-03-16 05:40:00,0.5238,0.524,0.52365,0.5238,251400000.0
2009-03-16 05:45:00,0.52385,0.52395,0.5235,0.5235,216800000.0
2009-03-16 05:50:00,0.5235,0.5239,0.52322,0.52322,179800000.0
2009-03-16 05:55:00,0.52363,0.5237,0.52298,0.52308,118800000.0
2009-03-16 06:00:00,0.52365,0.5237,0.52345,0.5235,198600000.0
2009-03-16 06:05:00,0.5235,0.52355,0.5232,0.5233,115800000.0
2009-03-16 06:10:00,0.52325,0.52355,0.52273,0.523,219000000.0
2009-03-16 06:15:00,0.52304,0.5232,0.52304,0.52315,80400000.0
2009-03-16 06:20:00,0.52304,0.52345,0.52304,0.52325,822400000.0
2009-03-16 06:25:00,0.5233,0.52365,0.5231,0.5235,515400001.0
2009-03-16 06:30:00,0.5235,0.52405,0.5235,0.52385,567600014.0
2009-03-16 06:35:00,0.52385,0.52405,0.52385,0.52395,163200000.0
2009-03-16 06:40:00,0.52368,0.52425,0.52365,0.52399,211600000.0
2009-03-16 06:45:00,0.5242,0.5242,0.52358,0.5242,93800000.0
2009-03-16 06:50:00,0.5242,0.52445,0.5241,0.5242,80800000.0
2009-03-16 06:55:00,0.5242,0.5242,0.52377,0.52382,75000000.0
2009-03-16 07:00:00,0.524,0.524,0.5239,0.5239,55000000.0
2009-03-16 07:05:00,0.5239,0.5239,0.52355,0.5237,117200000.0
2009-03-16 07:10:00,0.5236,0.52375,0.5236,0.5237,34600000.0
2009-03-16 07:15:00,0.5237,0.5238,0.52324,0.5236,174200000.0
2009-03-16 07:20:00,0.5237,0.5237,0.5236,0.52365,92000000.0
2009-03-16 07:25:00,0.52365,0.52365,0.52365,0.52365,51200000.0
2009-03-16 07:30:00,0.52365,0.52375,0.52317,0.52345,159000000.0
2009-03-16 07:35:00,0.52365,0.52375,0.52325,0.52325,197000000.0
2009-03-16 07:40:00,0.5233,0.5236,0.52289,0.52335,70600000.0
2009-03-16 07:45:00,0.5231,0.5236,0.5231,0.5233,148000000.0
2009-03-16 07:50:00,0.5233,0.5237,0.5232,0.52355,145000000.0
2009-03-16 07:55:00,0.5235,0.5237,0.52345,0.5236,100800000.0
2009-03-16 08:00:00,0.5235,0.5235,0.52275,0.523,242800000.0
2009-03-16 08:05:00,0.52295,0.52325,0.52277,0.52305,224800000.0
2009-03-16 08:10:00,0.52305,0.5238,0.52305,0.5234,155000000.0
2009-03-16 08:15:00,0.52339,0.52425,0.52312,0.5242,164600000.0
2009-03-16 08:20:00,0.52415,0.5245,0.52335,0.5239,337300001.0
2009-03-16 08:25:00,0.5239,0.5239,0.5239,0.5239,93600000.0
2009-03-16 08:30:00,0.52378,0.52411,0.52348,0.524,145000000.0
2009-03-16 08:35:00,0.52376,0.52435,0.52369,0.5243,160200000.0
2009-03-16 08:40:00,0.5243,0.52455,0.52402,0.5244,396400000.0
2009-03-16 08:45:00,0.5244,0.52485,0.52425,0.5244,227800000.0
2009-03-16 08:50:00,0.52435,0.52445,0.52418,0.5243,365800000.0
2009-03-16 08:55:00,0.52425,0.52485,0.52425,0.5244,255000000.0
2009-03-16 09:00:00,0.52435,0.5249,0.52435,0.5248,229000000.0
2009-03-16 09:05:00,0.525,0.5253,0.52495,0.5253,188200000.0
2009-03-16 09:10:00,0.5253,0.5255,0.5251,0.5253,388400000.0
2009-03-16 09:15:00,0.5253,0.52655,0.5253,0.52545,678200000.0
2009-03-16 09:20:00,0.5254,0.5257,0.52485,0.52535,503600000.0
2009-03-16 09:25:00,0.52525,0.5253,0.52475,0.52485,300200000.0
2009-03-16 09:30:00,0.52495,0.5253,0.52475,0.525,469600000.0
2009-03-16 09:35:00,0.525,0.5257,0.52495,0.5255,501400000.0
2009-03-16 09:40:00,0.52555,0.52645,0.52555,0.52595,515200000.0
2009-03-16 09:45:00,0.5261,0.5266,0.5258,0.5259,619800000.0
2009-03-16 09:50:00,0.5259,0.5264,0.5257,0.5264,305000000.0
2009-03-16 09:55:00,0.5263,0.52655,0.52605,0.5262,470600000.0
2009-03-16 10:00:00,0.5262,0.5269,0.5259,0.52675,943399999.0
2009-03-16 10:05:00,0.52675,0.52775,0.52675,0.5269,1744600002.0
2009-03-16 10:10:00,0.52695,0.5282,0.52695,0.5281,761000003.0
2009-03-16 10:15:00,0.52815,0.52865,0.52795,0.52835,1000600001.0
2009-03-16 10:20:00,0.5284,0.52865,0.5279,0.5285,1287599997.0
2009-03-16 10:25:00,0.5285,0.52885,0.5283,0.5285,825799999.0
2009-03-16 10:30:00,0.5285,0.5286,0.52795,0.52805,590200000.0
2009-03-16 10:35:00,0.5281,0.5281,0.52695,0.5276,904800000.0
2009-03-16 10:40:00,0.52755,0.5279,0.5273,0.5278,987000001.0
2009-03-16 10:45:00,0.52785,0.5284,0.52785,0.52805,710600000.0
2009-03-16 10:50:00,0.52815,0.52825,0.5279,0.52815,488600000.0
2009-03-16 10:55:00,0.52802,0.52845,0.52763,0.52805,591400000.0
2009-03-16 11:00:00,0.52825,0.5285,0.528,0.5281,348600000.0
2009-03-16 11:05:00,0.5281,0.52835,0.5277,0.528,474000000.0
2009-03-16 11:10:00,0.528,0.5281,0.5277,0.5279,404800000.0
2009-03-16 11:15:00,0.5279,0.52795,0.52725,0.5274,414200000.0
2009-03-16 11:20:00,0.5274,0.5274,0.52665,0.52665,840400000.0
2009-03-16 11:25:00,0.5268,0.528,0.52675,0.52795,394600000.0
2009-03-16 11:30:00,0.5279,0.5285,0.52725,0.5285,656200000.0
2009-03-16 11:35:00,0.5285,0.52885,0.5285,0.52855,289800000.0
2009-03-16 11:40:00,0.52855,0.5286,0.5278,0.5281,276800000.0
2009-03-16 11:45:00,0.52805,0.5284,0.5279,0.5284,663800000.0
2009-03-16 11:50:00,0.52835,0.52915,0.5283,0.52905,1248599999.0
2009-03-16 11:55:00,0.52905,0.52925,0.52855,0.529,676800000.0
2009-03-16 12:00:00,0.529,0.53055,0.52895,0.5305,1180199998.0
2009-03-16 12:05:00,0.5305,0.53135,0.5304,0.53115,1015000000.0
2009-03-16 12:10:00,0.5313,0.53155,0.5303,0.5308,1086000000.0
2009-03-16 12:15:00,0.5307,0.53155,0.53055,0.5314,792600000.0
2009-03-16 12:20:00,0.5314,0.53155,0.53075,0.5309,1062599998.0
2009-03-16 12:25:00,0.5309,0.531,0.5305,0.53075,380400001.0
2009-03-16 12:30:00,0.53075,0.53095,0.5303,0.5306,913000000.0
2009-03-16 12:35:00,0.53065,0.53095,0.53,0.5308,669100000.0
2009-03-16 12:40:00,0.5309,0.53125,0.53035,0.53125,412800000.0
2009-03-16 12:45:00,0.5312,0.53135,0.5306,0.531,440600000.0
2009-03-16 12:50:00,0.5311,0.53115,0.5297,0.53005,421600000.0
2009-03-16 12:55:00,0.53005,0.5314,0.5299,0.531,821900000.0
2009-03-16 13:00:00,0.531,0.53145,0.53045,0.5305,1037400000.0
2009-03-16 13:05:00,0.53055,0.53085,0.5302,0.5302,788200000.0
2009-03-16 13:10:00,0.5302,0.5305,0.53005,0.53025,678500000.0
2009-03-16 13:15:00,0.5303,0.53075,0.5301,0.5303,300400000.0
2009-03-16 13:20:00,0.5303,0.5305,0.5302,0.5304,433200000.0
2009-03-16 13:25:00,0.5303,0.5304,0.5302,0.53025,276000000.0
2009-03-16 13:30:00,0.53025,0.53065,0.53025,0.5304,274000000.0
2009-03-16 13:35:00,0.53055,0.53065,0.5303,0.53035,283200000.0
2009-03-16 13:40:00,0.53035,0.53055,0.53005,0.53035,753600000.0
2009-03-16 13:45:00,0.5302,0.53135,0.52991,0.531,1051799998.0
2009-03-16 13:50:00,0.531,0.5311,0.5306,0.531,990300000.0
2009-03-16 13:55:00,0.531,0.53115,0.5307,0.5309,597600000.0
2009-03-16 14:00:00,0.5309,0.531,0.53015,0.53035,685000000.0
2009-03-16 14:05:00,0.53025,0.53075,0.53025,0.53045,399800000.0
2009-03-16 14:10:00,0.5305,0.53095,0.53025,0.5306,447400000.0
2009-03-16 14:15:00,0.5306,0.53095,0.52995,0.5302,739400000.0
2009-03-16 14:20:00,0.5302,0.5308,0.53015,0.5307,596600000.0
2009-03-16 14:25:00,0.5307,0.5311,0.5301,0.53035,495400000.0
2009-03-16 14:30:00,0.53035,0.5305,0.53,0.53025,369400000.0
2009-03-16 14:35:00,0.53025,0.53085,0.5301,0.5306,786600000.0
2009-03-16 14:40:00,0.5306,0.531,0.5303,0.5305,518000000.0
2009-03-16 14:45:00,0.5304,0.53065,0.53035,0.5306,542100000.0
2009-03-16 14:50:00,0.5306,0.53065,0.53,0.5303,846400000.0
2009-03-16 14:55:00,0.53035,0.5306,0.52985,0.53,512000000.0
2009-03-16 15:00:00,0.5301,0.5309,0.5301,0.5307,378600000.0
2009-03-16 15:05:00,0.5307,0.53085,0.53045,0.5306,725200000.0
2009-03-16 15:10:00,0.5306,0.53075,0.53025,0.53065,595400000.0
2009-03-16 15:15:00,0.5308,0.5315,0.5302,0.5306,1259000000.0
2009-03-16 15:20:00,0.5306,0.53095,0.5303,0.5306,1020800000.0
2009-03-16 15:25:00,0.5306,0.5306,0.52985,0.53045,407800000.0
2009-03-16 15:30:00,0.5305,0.5305,0.52975,0.5304,1082900000.0
2009-03-16 15:35:00,0.5304,0.53095,0.52995,0.5309,1179000000.0
2009-03-16 15:40:00,0.5309,0.5309,0.53045,0.53055,782400000.0
2009-03-16 15:45:00,0.53055,0.53105,0.5305,0.5309,640200000.0
2009-03-16 15:50:00,0.531,0.531,0.5303,0.5309,764500000.0
2009-03-16 15:55:00,0.53056,0.531,0.53025,0.53065,485400000.0
2009-03-16 16:00:00,0.53065,0.53115,0.5305,0.53075,1198500000.0
2009-03-16 16:05:00,0.53075,0.5309,0.5301,0.5302,761000000.0
2009-03-16 16:10:00,0.5302,0.53035,0.5293,0.5296,1062000002.0
2009-03-16 16:15:00,0.5296,0.53015,0.5292,0.52945,749400000.0
2009-03-16 16:20:00,0.52945,0.52985,0.5293,0.5294,334200000.0
2009-03-16 16:25:00,0.52965,0.52975,0.5291,0.5291,400900000.0
2009-03-16 16:30:00,0.5291,0.53035,0.52905,0.53015,565100000.0
2009-03-16 16:35:00,0.53005,0.53085,0.53005,0.5308,523800000.0
2009-03-16 16:40:00,0.5308,0.53085,0.53035,0.5306,352800000.0
2009-03-16 16:45:00,0.5306,0.53075,0.53055,0.53055,243800000.0
2009-03-16 16:50:00,0.53055,0.5307,0.53005,0.5307,425200000.0
2009-03-16 16:55:00,0.5307,0.53105,0.5304,0.5306,499600000.0
2009-03-16 17:00:00,0.5306,0.531,0.53045,0.5305,555600000.0
2009-03-16 17:05:00,0.5305,0.53115,0.5305,0.5305,446600000.0
2009-03-16 17:10:00,0.5305,0.53075,0.53035,0.5305,517800000.0
2009-03-16 17:15:00,0.5306,0.53085,0.53045,0.5305,783200000.0
2009-03-16 17:20:00,0.5305,0.53145,0.53035,0.5312,697199997.0
2009-03-16 17:25:00,0.5312,0.5319,0.5312,0.53135,1062799998.0
2009-03-16 17:30:00,0.5313,0.53225,0.5312,0.5321,2027600000.0
2009-03-16 17:35:00,0.5321,0.53235,0.5316,0.5316,1272700008.0
2009-03-16 17:40:00,0.5316,0.53205,0.53135,0.53155,1308800000.0
2009-03-16 17:45:00,0.5316,0.53225,0.53075,0.53135,1758299994.0
2009-03-16 17:50:00,0.53135,0.53225,0.53095,0.53095,1095399998.0
2009-03-16 17:55:00,0.531,0.53195,0.531,0.5317,1188599999.0
2009-03-16 18:00:00,0.5317,0.53185,0.53065,0.53105,1442200000.0
2009-03-16 18:05:00,0.53105,0.53185,0.53075,0.53155,905400000.0
2009-03-16 18:10:00,0.53155,0.53225,0.53115,0.53205,633200000.0
2009-03-16 18:15:00,0.5321,0.53245,0.53195,0.53205,425000000.0
2009-03-16 18:20:00,0.53205,0.53225,0.5316,0.5318,562600000.0
2009-03-16 18:25:00,0.53185,0.5324,0.53175,0.53195,330600000.0
2009-03-16 18:30:00,0.53195,0.5325,0.53195,0.5324,319200000.0
2009-03-16 18:35:00,0.53224,0.53285,0.53189,0.53265,182200000.0
2009-03-16 18:40:00,0.53255,0.53315,0.5325,0.53265,416400000.0
2009-03-16 18:45:00,0.53265,0.5331,0.53235,0.5329,545200000.0
2009-03-16 18:50:00,0.5329,0.53355,0.5329,0.5334,226400000.0
2009-03-16 18:55:00,0.53355,0.53375,0.53305,0.53345,415000000.0
2009-03-16 19:00:00,0.53345,0.53365,0.533,0.533,267800000.0
2009-03-16 19:05:00,0.5331,0.5332,0.5329,0.53295,286600000.0
2009-03-16 19:10:00,0.53295,0.5331,0.53285,0.53305,330600000.0
2009-03-16 19:15:00,0.53305,0.5332,0.53275,0.5332,217000000.0
2009-03-16 19:20:00,0.53325,0.53365,0.5331,0.5332,333400000.0
2009-03-16 19:25:00,0.5332,0.53375,0.53295,0.5336,433400000.0
2009-03-16 19:30:00,0.5338,0.53425,0.5331,0.53325,502000000.0
2009-03-16 19:35:00,0.53325,0.5335,0.53315,0.5335,152000000.0
2009-03-16 19:40:00,0.5335,0.53365,0.5334,0.5335,77800000.0
2009-03-16 19:45:00,0.53355,0.53375,0.53335,0.5335,325600000.0
2009-03-16 19:50:00,0.53345,0.53375,0.5331,0.5331,488000000.0
2009-03-16 19:55:00,0.53315,0.53315,0.53255,0.53265,802400000.0
2009-03-16 20:00:00,0.53265,0.53275,0.53237,0.53255,131600000.0
2009-03-16 20:05:00,0.5325,0.53255,0.53185,0.5321,574400000.0
2009-03-16 20:10:00,0.53215,0.5327,0.5318,0.5322,261600000.0
2009-03-16 20:15:00,0.5322,0.53245,0.5321,0.53235,249000000.0
2009-03-16 20:20:00,0.53235,0.53245,0.5317,0.53175,333600000.0
2009-03-16 20:25:00,0.5317,0.53175,0.531,0.5311,657000000.0
2009-03-16 20:30:00,0.5311,0.5313,0.53055,0.53075,410800000.0
2009-03-16 20:35:00,0.5308,0.5315,0.5307,0.53105,324000000.0
2009-03-16 20:40:00,0.53115,0.53165,0.5311,0.5312,186600000.0
2009-03-16 20:45:00,0.53107,0.5316,0.531,0.531,101800000.0
2009-03-16 20:50:00,0.5311,0.5312,0.53105,0.5312,124600000.0
2009-03-16 20:55:00,0.5312,0.5312,0.5305,0.5311,357600000.0
2009-03-16 21:00:00,0.5311,0.5314,0.53095,0.5314,210600000.0
2009-03-16 21:05:00,0.5314,0.53175,0.5309,0.53165,393200000.0
2009-03-16 21:10:00,0.53165,0.5318,0.5311,0.53135,133000000.0
2009-03-16 21:15:00,0.53135,0.53135,0.53015,0.53045,290800000.0
2009-03-16 21:20:00,0.5304,0.53085,0.53025,0.53025,249000000.0
2009-03-16 21:25:00,0.53025,0.5307,0.52965,0.5302,310400000.0
2009-03-16 21:30:00,0.53045,0.5305,0.53005,0.5302,431400000.0
2009-03-16 21:35:00,0.5302,0.53035,0.5295,0.52965,527400000.0
2009-03-16 21:40:00,0.5297,0.53045,0.5287,0.53015,588000000.0
2009-03-16 21:45:00,0.53015,0.53095,0.5299,0.5299,472200000.0
2009-03-16 21:50:00,0.53005,0.53085,0.52965,0.53045,409400000.0
2009-03-16 21:55:00,0.53045,0.53045,0.52925,0.52935,239000000.0
2009-03-16 22:00:00,0.52935,0.53015,0.5288,0.52945,604000000.0
2009-03-16 22:05:00,0.52955,0.53035,0.52955,0.52995,349599999.0
2009-03-16 22:10:00,0.52977,0.52995,0.5296,0.5296,302800000.0
2009-03-16 22:15:00,0.5297,0.53005,0.5297,0.53005,287400000.0
2009-03-16 22:20:00,0.53015,0.53015,0.5297,0.53005,180200000.0
2009-03-16 22:25:00,0.53015,0.53035,0.52985,0.53005,185400000.0
2009-03-16 22:30:00,0.53005,0.53005,0.5297,0.5297,267000000.0
2009-03-16 22:35:00,0.5297,0.5299,0.5296,0.52975,273600000.0
2009-03-16 22:40:00,0.52975,0.5298,0.52879,0.52938,303600000.0
2009-03-16 22:45:00,0.5297,0.52985,0.5291,0.5296,270400000.0
2009-03-16 22:50:00,0.52955,0.53015,0.52945,0.53015,155200000.0
2009-03-16 22:55:00,0.53015,0.53015,0.5296,0.5296,237800000.0
2009-03-16 23:00:00,0.5296,0.52995,0.52955,0.52965,186600000.0
2009-03-16 23:05:00,0.5297,0.53075,0.5297,0.53035,198100000.0
2009-03-16 23:10:00,0.5306,0.5309,0.5302,0.5302,227000000.0
2009-03-16 23:15:00,0.5302,0.5304,0.52844,0.5304,28200000.0
2009-03-16 23:20:00,0.53017,0.53045,0.52947,0.52984,295600000.0
2009-03-16 23:25:00,0.5304,0.5304,0.5298,0.5301,180600000.0
2009-03-16 23:30:00,0.5302,0.5304,0.5301,0.5301,45000000.0
2009-03-16 23:35:00,0.5302,0.5303,0.52972,0.53015,150000000.0
2009-03-16 23:40:00,0.52969,0.5301,0.52912,0.5299,122400000.0
2009-03-16 23:45:00,0.5299,0.5299,0.5296,0.5296,143600000.0
2009-03-16 23:50:00,0.5297,0.5298,0.5294,0.52955,160000000.0
2009-03-16 23:55:00,0.52863,0.52955,0.52859,0.52955,138000000.0
2009-03-17 00:00:00,0.5295,0.5295,0.52824,0.5295,134000000.0
2009-03-17 00:05:00,0.52945,0.5298,0.52886,0.5298,187400000.0
2009-03-17 00:10:00,0.52905,0.52985,0.52893,0.52985,203200000.0
2009-03-17 00:15:00,0.5299,0.53015,0.52914,0.53015,206000000.0
2009-03-17 00:20:00,0.53015,0.53015,0.52772,0.52778,394600000.0
2009-03-17 00:25:00,0.52985,0.52985,0.52975,0.5298,74200000.0
2009-03-17 00:30:00,0.52975,0.5298,0.52783,0.52975,151600000.0
2009-03-17 00:35:00,0.5297,0.5297,0.52831,0.5292,303400000.0
2009-03-17 00:40:00,0.5292,0.53,0.52895,0.52895,463600000.0
2009-03-17 00:45:00,0.5289,0.52905,0.52796,0.5287,270000000.0
2009-03-17 00:50:00,0.52875,0.52895,0.5279,0.52855,207000000.0
2009-03-17 00:55:00,0.52855,0.5292,0.52815,0.52905,239400000.0
2009-03-17 01:00:00,0.52905,0.52925,0.52905,0.52925,59600000.0
2009-03-17 01:05:00,0.52925,0.52925,0.52803,0.52875,295800000.0
2009-03-17 01:10:00,0.5286,0.52895,0.528,0.52859,257800000.0
2009-03-17 01:15:00,0.52895,0.52905,0.52821,0.52895,231800000.0
2009-03-17 01:20:00,0.52848,0.52935,0.52799,0.52935,449800000.0
2009-03-17 01:25:00,0.52925,0.52935,0.52925,0.52935,98400000.0
2009-03-17 01:30:00,0.52925,0.5298,0.52925,0.52975,66400000.0
2009-03-17 01:35:00,0.5297,0.52975,0.52782,0.52782,158000000.0
2009-03-17 01:40:00,0.52789,0.52965,0.52785,0.5293,104000000.0
2009-03-17 01:45:00,0.5293,0.5293,0.5285,0.52897,126600000.0
2009-03-17 01:50:00,0.5291,0.52945,0.5291,0.5293,343000000.0
2009-03-17 01:55:00,0.52925,0.5293,0.52862,0.5292,96400000.0
2009-03-17 02:00:00,0.52925,0.52925,0.52875,0.529,419200000.0
2009-03-17 02:05:00,0.5291,0.5292,0.52823,0.5283,238600000.0
2009-03-17 02:10:00,0.5291,0.52915,0.529,0.5291,167400000.0
2009-03-17 02:15:00,0.52915,0.5293,0.52915,0.52915,106400000.0
2009-03-17 02:20:00,0.5292,0.5293,0.52908,0.5293,92800000.0
2009-03-17 02:25:00,0.52935,0.52935,0.52875,0.52875,340200000.0
2009-03-17 02:30:00,0.5287,0.52925,0.5283,0.52875,577800000.0
2009-03-17 02:35:00,0.52875,0.5303,0.5287,0.5296,538000000.0
2009-03-17 02:40:00,0.5298,0.5305,0.5298,0.53045,609200000.0
2009-03-17 02:45:00,0.5304,0.53045,0.52962,0.53035,323800000.0
2009-03-17 02:50:00,0.5303,0.53045,0.52995,0.53,471200000.0
2009-03-17 02:55:00,0.53,0.5307,0.5296,0.5306,387400000.0
2009-03-17 03:00:00,0.53055,0.531,0.5305,0.5309,180200000.0
2009-03-17 03:05:00,0.5309,0.5316,0.5307,0.53145,461400000.0
2009-03-17 03:10:00,0.5315,0.53155,0.5311,0.5311,218600000.0
2009-03-17 03:15:00,0.5311,0.5313,0.5306,0.531,414600000.0
2009-03-17 03:20:00,0.531,0.5315,0.531,0.5315,277800000.0
2009-03-17 03:25:00,0.5315,0.5315,0.5309,0.53135,189800000.0
2009-03-17 03:30:00,0.53135,0.53135,0.5304,0.53055,452800000.0
2009-03-17 03:35:00,0.53055,0.53155,0.53055,0.53135,314000000.0
2009-03-17 03:40:00,0.53135,0.53135,0.5306,0.5311,326600000.0
2009-03-17 03:45:00,0.5311,0.5312,0.53046,0.53094,247600000.0
2009-03-17 03:50:00,0.53079,0.531,0.5305,0.5307,404000000.0
2009-03-17 03:55:00,0.5308,0.53085,0.5306,0.5307,261200000.0
2009-03-17 04:00:00,0.53075,0.53095,0.5305,0.53075,367600000.0
2009-03-17 04:05:00,0.53075,0.5309,0.53075,0.53085,101200000.0
2009-03-17 04:10:00,0.53021,0.5309,0.53021,0.53075,131200000.0
2009-03-17 04:15:00,0.53075,0.5308,0.5302,0.5307,177800000.0
2009-03-17 04:20:00,0.5307,0.5313,0.5307,0.5312,340000000.0
2009-03-17 04:25:00,0.53115,0.5312,0.53071,0.53115,163200000.0
2009-03-17 04:30:00,0.5311,0.5311,0.53075,0.5309,296400000.0
2009-03-17 04:35:00,0.53085,0.53115,0.5308,0.531,325200000.0
2009-03-17 04:40:00,0.531,0.53125,0.531,0.53125,100800000.0
2009-03-17 04:45:00,0.5313,0.5315,0.53115,0.5314,325000000.0
2009-03-17 04:50:00,0.5314,0.5316,0.5311,0.53115,291400000.0
2009-03-17 04:55:00,0.5312,0.5314,0.53045,0.53086,134200000.0
2009-03-17 05:00:00,0.531,0.53135,0.53027,0.5312,246700000.0
2009-03-17 05:05:00,0.5312,0.5313,0.531,0.5312,436800000.0
2009-03-17 05:10:00,0.5311,0.5312,0.53059,0.5312,368600000.0
2009-03-17 05:15:00,0.5312,0.53125,0.53075,0.531,434900000.0
2009-03-17 05:20:00,0.531,0.5311,0.53045,0.531,323400000.0
2009-03-17 05:25:00,0.531,0.531,0.53019,0.5309,270800000.0
2009-03-17 05:30:00,0.5309,0.531,0.53036,0.531,143000000.0
2009-03-17 05:35:00,0.53065,0.5309,0.53014,0.53068,108200000.0
2009-03-17 05:40:00,0.53095,0.531,0.53073,0.53085,153000000.0
2009-03-17 05:45:00,0.5308,0.53095,0.53003,0.53085,169800000.0
2009-03-17 05:50:00,0.5308,0.5311,0.53043,0.53105,233600000.0
2009-03-17 05:55:00,0.53089,0.5311,0.53084,0.531,103800000.0
2009-03-17 06:00:00,0.53105,0.53105,0.53028,0.53035,162400000.0
2009-03-17 06:05:00,0.53105,0.53115,0.53022,0.53047,265200000.0
2009-03-17 06:10:00,0.53038,0.531,0.52988,0.5308,273200000.0
2009-03-17 06:15:00,0.5309,0.53105,0.53064,0.53073,347400000.0
2009-03-17 06:20:00,0.53069,0.53105,0.53039,0.53065,233600000.0
2009-03-17 06:25:00,0.5309,0.53105,0.5308,0.5309,157400000.0
2009-03-17 06:30:00,0.5309,0.53105,0.53057,0.53085,176000000.0
2009-03-17 06:35:00,0.53085,0.53095,0.53026,0.53058,97400000.0
2009-03-17 06:40:00,0.53075,0.5312,0.5305,0.5311,81000000.0
2009-03-17 06:45:00,0.5312,0.5312,0.5308,0.53095,161800000.0
2009-03-17 06:50:00,0.53105,0.5312,0.531,0.531,64200000.0
2009-03-17 06:55:00,0.5309,0.531,0.53072,0.53085,160000000.0
2009-03-17 07:00:00,0.5308,0.53105,0.53048,0.53095,179000000.0
2009-03-17 07:05:00,0.53062,0.53105,0.53041,0.531,126600000.0
2009-03-17 07:10:00,0.53105,0.5311,0.53083,0.53105,84800000.0
2009-03-17 07:15:00,0.5311,0.5314,0.53069,0.5312,223800000.0
2009-03-17 07:20:00,0.5312,0.5317,0.53115,0.5316,168400000.0
2009-03-17 07:25:00,0.5316,0.53205,0.53155,0.53205,314000000.0
2009-03-17 07:30:00,0.5321,0.53255,0.53165,0.5323,614300000.0
2009-03-17 07:35:00,0.53225,0.53225,0.53095,0.53095,483800000.0
2009-03-17 07:40:00,0.5311,0.5317,0.5302,0.5312,775000000.0
2009-03-17 07:45:00,0.5313,0.53135,0.53085,0.53095,466099999.0
2009-03-17 07:50:00,0.5311,0.53115,0.53035,0.53075,336400000.0
2009-03-17 07:55:00,0.53075,0.5308,0.52985,0.53045,510000000.0
2009-03-17 08:00:00,0.5304,0.531,0.53015,0.53065,426700000.0
2009-03-17 08:05:00,0.53065,0.53065,0.5298,0.53,349000000.0
2009-03-17 08:10:00,0.53,0.5308,0.53,0.5307,300000000.0
2009-03-17 08:15:00,0.53065,0.53125,0.53055,0.53065,138200000.0
2009-03-17 08:20:00,0.5305,0.5319,0.5305,0.53175,333200000.0
2009-03-17 08:25:00,0.53175,0.53175,0.53077,0.53119,223000000.0
2009-03-17 08:30:00,0.5313,0.5313,0.53075,0.531,91800000.0
2009-03-17 08:35:00,0.531,0.531,0.53015,0.5303,558700000.0
2009-03-17 08:40:00,0.53045,0.5305,0.5303,0.5303,81600000.0
2009-03-17 08:45:00,0.5304,0.5304,0.5302,0.5302,312400000.0
2009-03-17 08:50:00,0.5302,0.5302,0.52925,0.5298,408800000.0
2009-03-17 08:55:00,0.5298,0.53045,0.5298,0.53015,153800000.0
2009-03-17 09:00:00,0.53015,0.5305,0.52982,0.52988,371200000.0
2009-03-17 09:05:00,0.53005,0.5305,0.52995,0.5305,154000000.0
2009-03-17 09:10:00,0.5304,0.53085,0.5303,0.5305,441600000.0
2009-03-17 09:15:00,0.5305,0.53055,0.52935,0.53045,383400000.0
2009-03-17 09:20:00,0.53045,0.53075,0.53004,0.53075,231800000.0
2009-03-17 09:25:00,0.531,0.53115,0.53055,0.5307,456200000.0
2009-03-17 09:30:00,0.5308,0.5317,0.5307,0.53155,318600000.0
2009-03-17 09:35:00,0.53155,0.5317,0.5313,0.53145,230000000.0
2009-03-17 09:40:00,0.53135,0.53165,0.5312,0.53135,446800000.0
2009-03-17 09:45:00,0.5313,0.53195,0.5311,0.5319,1254800001.0
2009-03-17 09:50:00,0.53185,0.53195,0.5313,0.5314,891400000.0
2009-03-17 09:55:00,0.5314,0.53155,0.53085,0.53115,782000000.0
2009-03-17 10:00:00,0.5312,0.5315,0.53,0.53015,1035800000.0
2009-03-17 10:05:00,0.53015,0.53025,0.52955,0.5298,936600000.0
2009-03-17 10:10:00,0.5299,0.53035,0.52935,0.52985,744400000.0
2009-03-17 10:15:00,0.52985,0.5303,0.52985,0.52985,653200000.0
2009-03-17 10:20:00,0.52985,0.5304,0.52965,0.5298,767600000.0
2009-03-17 10:25:00,0.5298,0.53015,0.5297,0.52975,511700000.0
2009-03-17 10:30:00,0.52975,0.5301,0.5293,0.5299,1134799998.0
2009-03-17 10:35:00,0.5299,0.52995,0.5295,0.5298,734100000.0
2009-03-17 10:40:00,0.5296,0.52965,0.52925,0.52925,548200000.0
2009-03-17 10:45:00,0.5292,0.5292,0.5288,0.529,985799999.0
2009-03-17 10:50:00,0.529,0.52925,0.5288,0.52885,398200000.0
2009-03-17 10:55:00,0.52885,0.52965,0.52885,0.5295,708200001.0
2009-03-17 11:00:00,0.5296,0.5297,0.5293,0.5294,446400000.0
2009-03-17 11:05:00,0.5294,0.5296,0.52915,0.5295,403000000.0
2009-03-17 11:10:00,0.5295,0.5298,0.5292,0.5294,1188799999.0
2009-03-17 11:15:00,0.5295,0.5296,0.52895,0.5293,132800000.0
2009-03-17 11:20:00,0.5293,0.5294,0.52875,0.52895,286100000.0
2009-03-17 11:25:00,0.52895,0.5292,0.5288,0.52885,234600000.0
2009-03-17 11:30:00,0.52885,0.5297,0.52885,0.52955,410800000.0
2009-03-17 11:35:00,0.5295,0.52985,0.52915,0.52945,409200000.0
2009-03-17 11:40:00,0.52945,0.52945,0.5285,0.52875,363800000.0
2009-03-17 11:45:00,0.5287,0.5289,0.5286,0.5286,829599997.0
2009-03-17 11:50:00,0.52865,0.5287,0.5279,0.52825,661799999.0
2009-03-17 11:55:00,0.52825,0.52845,0.52805,0.52805,456800000.0
2009-03-17 12:00:00,0.52805,0.52925,0.528,0.52835,848800000.0
2009-03-17 12:05:00,0.52835,0.52905,0.5282,0.5288,382000000.0
2009-03-17 12:10:00,0.5288,0.52895,0.5287,0.5288,221000000.0
2009-03-17 12:15:00,0.5288,0.529,0.52855,0.52875,559600000.0
2009-03-17 12:20:00,0.52875,0.5293,0.52875,0.52905,477200000.0
2009-03-17 12:25:00,0.5291,0.52925,0.5289,0.5292,262600000.0
2009-03-17 12:30:00,0.5291,0.5294,0.529,0.5293,284000000.0
2009-03-17 12:35:00,0.5292,0.5293,0.5291,0.5293,164000000.0
2009-03-17 12:40:00,0.5292,0.5293,0.5291,0.5292,412999999.0
2009-03-17 12:45:00,0.5292,0.52955,0.529,0.529,375400000.0
2009-03-17 12:50:00,0.529,0.5293,0.529,0.5292,680600000.0
2009-03-17 12:55:00,0.5292,0.5293,0.52905,0.5291,217800000.0
2009-03-17 13:00:00,0.52915,0.5295,0.529,0.529,466400000.0
2009-03-17 13:05:00,0.529,0.52925,0.52855,0.52875,352200000.0
2009-03-17 13:10:00,0.5288,0.52905,0.5274,0.5279,1043700000.0
2009-03-17 13:15:00,0.5281,0.5283,0.5279,0.5283,594000000.0
2009-03-17 13:20:00,0.5283,0.5287,0.52815,0.5282,632000001.0
2009-03-17 13:25:00,0.5282,0.5287,0.528,0.5281,663000000.0
2009-03-17 13:30:00,0.5282,0.52895,0.5282,0.5285,875799999.0
2009-03-17 13:35:00,0.52875,0.52875,0.5281,0.5282,697800000.0
2009-03-17 13:40:00,0.5282,0.52835,0.52774,0.5282,387600000.0
2009-03-17 13:45:00,0.52825,0.5286,0.5282,0.52835,581800000.0
2009-03-17 13:50:00,0.52835,0.5289,0.5282,0.52865,414800000.0
2009-03-17 13:55:00,0.52865,0.52905,0.5284,0.52875,259400000.0
2009-03-17 14:00:00,0.52875,0.5288,0.52815,0.5283,475000004.0
2009-03-17 14:05:00,0.52825,0.5283,0.5277,0.52815,890400000.0
2009-03-17 14:10:00,0.5281,0.52825,0.528,0.5282,556600000.0
2009-03-17 14:15:00,0.52815,0.52865,0.5279,0.5282,1801000002.0
2009-03-17 14:20:00,0.5282,0.5298,0.5282,0.5293,1316000001.0
2009-03-17 14:25:00,0.52945,0.5301,0.52925,0.5299,770400000.0
2009-03-17 14:30:00,0.53005,0.53165,0.5299,0.5308,1213500000.0
2009-03-17 14:35:00,0.5308,0.532,0.53075,0.5318,1122200000.0
2009-03-17 14:40:00,0.53175,0.53185,0.5313,0.5315,773600001.0
2009-03-17 14:45:00,0.5315,0.5315,0.53075,0.53095,669200000.0
2009-03-17 14:50:00,0.53095,0.53115,0.5307,0.5307,624800002.0
2009-03-17 14:55:00,0.5307,0.5311,0.5306,0.53085,445999999.0
2009-03-17 15:00:00,0.53095,0.53095,0.53015,0.53025,882200000.0
2009-03-17 15:05:00,0.53025,0.5305,0.53,0.53005,468200000.0
2009-03-17 15:10:00,0.53025,0.53045,0.5299,0.53,1150599999.0
2009-03-17 15:15:00,0.53,0.5304,0.52955,0.52985,696000000.0
2009-03-17 15:20:00,0.5298,0.53025,0.5294,0.53,542000000.0
2009-03-17 15:25:00,0.53,0.53055,0.5296,0.5303,860000001.0
2009-03-17 15:30:00,0.5302,0.53085,0.5302,0.5305,754800000.0
2009-03-17 15:35:00,0.53055,0.53055,0.5298,0.52995,715400000.0
2009-03-17 15:40:00,0.52995,0.53015,0.5294,0.5296,882699999.0
2009-03-17 15:45:00,0.5296,0.52985,0.5294,0.52965,627799999.0
2009-03-17 15:50:00,0.52965,0.5303,0.5295,0.5303,524600000.0
2009-03-17 15:55:00,0.5303,0.5303,0.5295,0.52995,527000000.0
2009-03-17 16:00:00,0.52995,0.5305,0.5298,0.5303,372000000.0
2009-03-17 16:05:00,0.53025,0.5303,0.52965,0.53015,516200000.0
2009-03-17 16:10:00,0.53015,0.53025,0.5296,0.52975,749200000.0
2009-03-17 16:15:00,0.5298,0.5303,0.5298,0.52995,981199999.0
2009-03-17 16:20:00,0.52995,0.5307,0.52965,0.53045,1646600000.0
2009-03-17 16:25:00,0.53045,0.5305,0.5298,0.5301,874200000.0
2009-03-17 16:30:00,0.5299,0.53015,0.5297,0.53015,519200000.0
2009-03-17 16:35:00,0.5301,0.5304,0.52975,0.5301,977800000.0
2009-03-17 16:40:00,0.53015,0.5305,0.52985,0.53035,618600000.0
2009-03-17 16:45:00,0.53035,0.53115,0.53035,0.53085,1407400000.0
2009-03-17 16:50:00,0.53085,0.53155,0.53065,0.53135,877600000.0
2009-03-17 16:55:00,0.53145,0.53155,0.5308,0.5309,571000000.0
2009-03-17 17:00:00,0.5308,0.5311,0.53015,0.5305,790500000.0
2009-03-17 17:05:00,0.5305,0.53095,0.52995,0.5303,783200000.0
2009-03-17 17:10:00,0.53045,0.53045,0.52945,0.52965,655500000.0
2009-03-17 17:15:00,0.52965,0.52975,0.5291,0.52915,438600000.0
2009-03-17 17:20:00,0.5291,0.5301,0.52905,0.5298,926000000.0
2009-03-17 17:25:00,0.5297,0.52985,0.5293,0.52955,501600000.0
2009-03-17 17:30:00,0.52955,0.5298,0.52915,0.5292,291400000.0
2009-03-17 17:35:00,0.52915,0.5295,0.52915,0.5292,722200000.0
2009-03-17 17:40:00,0.5292,0.52965,0.52905,0.52915,443000000.0
2009-03-17 17:45:00,0.52925,0.52975,0.52915,0.5295,628000000.0
2009-03-17 17:50:00,0.5295,0.5295,0.52905,0.52935,408000000.0
2009-03-17 17:55:00,0.52935,0.5294,0.52775,0.52815,940500000.0
2009-03-17 18:00:00,0.52815,0.5291,0.52815,0.52835,715400000.0
2009-03-17 18:05:00,0.5284,0.52865,0.52792,0.52815,661600000.0
2009-03-17 18:10:00,0.52815,0.5286,0.52815,0.5285,245800000.0
2009-03-17 18:15:00,0.5285,0.52935,0.52835,0.52875,884000000.0
2009-03-17 18:20:00,0.5288,0.5293,0.5286,0.529,397400000.0
2009-03-17 18:25:00,0.529,0.52915,0.52855,0.52875,374400000.0
2009-03-17 18:30:00,0.52875,0.5288,0.52815,0.5284,420000000.0
2009-03-17 18:35:00,0.5284,0.52945,0.5284,0.52875,521000000.0
2009-03-17 18:40:00,0.52875,0.52935,0.52875,0.5292,336600000.0
2009-03-17 18:45:00,0.5292,0.5296,0.5292,0.5294,459800000.0
2009-03-17 18:50:00,0.5294,0.52965,0.52905,0.5292,427600000.0
2009-03-17 18:55:00,0.52925,0.52995,0.52869,0.52955,498200000.0
2009-03-17 19:00:00,0.5296,0.5296,0.5288,0.529,184600000.0
2009-03-17 19:05:00,0.5291,0.5294,0.52895,0.52905,226800000.0
2009-03-17 19:10:00,0.52864,0.52915,0.52783,0.52882,183600000.0
2009-03-17 19:15:00,0.5291,0.5296,0.52905,0.5294,433600000.0
2009-03-17 19:20:00,0.5294,0.5294,0.529,0.5293,89200000.0
2009-03-17 19:25:00,0.5294,0.5296,0.52915,0.5295,157200000.0
2009-03-17 19:30:00,0.5296,0.5304,0.5295,0.53035,401800000.0
2009-03-17 19:35:00,0.5303,0.53035,0.52935,0.52945,303600000.0
2009-03-17 19:40:00,0.5295,0.5295,0.5292,0.5293,106400000.0
2009-03-17 19:45:00,0.5293,0.52935,0.52915,0.52915,18000000.0
2009-03-17 19:50:00,0.52905,0.5291,0.52875,0.52905,30700000.0
2009-03-17 19:55:00,0.529,0.52905,0.5286,0.52875,76400000.0
2009-03-17 20:00:00,0.52865,0.52875,0.52792,0.52875,327600000.0
2009-03-17 20:05:00,0.52827,0.529,0.5279,0.529,183800000.0
2009-03-17 20:10:00,0.529,0.52995,0.5289,0.5289,193400000.0
2009-03-17 20:15:00,0.52905,0.5292,0.52824,0.52871,174400000.0
2009-03-17 20:20:00,0.52833,0.52935,0.52791,0.5289,287400000.0
2009-03-17 20:25:00,0.5292,0.5293,0.52824,0.529,118200000.0
2009-03-17 20:30:00,0.5285,0.52925,0.52835,0.52905,216000000.0
2009-03-17 20:35:00,0.52905,0.52905,0.52804,0.52854,135600000.0
2009-03-17 20:40:00,0.5291,0.5292,0.52813,0.52912,153200000.0
2009-03-17 20:45:00,0.52925,0.5298,0.52823,0.5298,97800000.0
2009-03-17 20:50:00,0.5298,0.5303,0.5297,0.5302,116600000.0
2009-03-17 20:55:00,0.52999,0.53025,0.52959,0.5302,162600000.0
2009-03-17 21:00:00,0.5302,0.53025,0.5296,0.52995,145400000.0
2009-03-17 21:05:00,0.5301,0.53035,0.52991,0.52994,93400000.0
2009-03-17 21:10:00,0.53009,0.53041,0.52992,0.5302,94600000.0
2009-03-17 21:15:00,0.52972,0.5302,0.52899,0.5301,199200000.0
2009-03-17 21:20:00,0.53025,0.5303,0.5294,0.5303,95200000.0
2009-03-17 21:25:00,0.52998,0.53025,0.52931,0.5301,103200000.0
2009-03-17 21:30:00,0.53015,0.53015,0.52901,0.52985,76000000.0
2009-03-17 21:35:00,0.52965,0.52975,0.52903,0.52975,35300000.0
2009-03-17 21:40:00,0.52957,0.5298,0.52812,0.52812,185200000.0
2009-03-17 21:45:00,0.528,0.52985,0.5279,0.52985,147600000.0
2009-03-17 21:50:00,0.52963,0.53,0.52908,0.53,213800000.0
2009-03-17 21:55:00,0.52954,0.53015,0.52791,0.53015,175200000.0
2009-03-17 22:00:00,0.5302,0.5305,0.5302,0.5305,33400000.0
2009-03-17 22:05:00,0.53029,0.53035,0.5302,0.53025,22000000.0
2009-03-17 22:10:00,0.53025,0.53025,0.5301,0.5301,24200000.0
2009-03-17 22:15:00,0.5301,0.5301,0.52985,0.5299,21600000.0
2009-03-17 22:20:00,0.5299,0.5299,0.52814,0.52985,70400000.0
2009-03-17 22:25:00,0.52975,0.5298,0.52815,0.5298,197900000.0
2009-03-17 22:30:00,0.5298,0.5298,0.52889,0.52975,117400000.0
2009-03-17 22:35:00,0.5298,0.52985,0.52877,0.52877,129200000.0
2009-03-17 22:40:00,0.52995,0.52995,0.52898,0.52941,192200000.0
2009-03-17 22:45:00,0.5298,0.53055,0.5297,0.52995,269600000.0
2009-03-17 22:50:00,0.52976,0.53045,0.52812,0.53005,259200000.0
2009-03-17 22:55:00,0.53,0.5304,0.5299,0.5304,60000000.0
2009-03-17 23:00:00,0.53035,0.53035,0.5291,0.52974,120400000.0
2009-03-17 23:05:00,0.52979,0.52984,0.52786,0.52801,332100000.0
2009-03-17 23:10:00,0.52845,0.53004,0.52812,0.52984,354200000.0
2009-03-17 23:15:00,0.5294,0.53011,0.5294,0.52985,166200000.0
2009-03-17 23:20:00,0.53015,0.53015,0.5294,0.53015,224000000.0
2009-03-17 23:25:00,0.53015,0.5302,0.52991,0.5302,56600000.0
2009-03-17 23:30:00,0.5302,0.53025,0.529,0.5292,174800000.0
2009-03-17 23:35:00,0.53015,0.53015,0.52903,0.52933,267800000.0
2009-03-17 23:40:00,0.52895,0.5301,0.52887,0.5298,172000000.0
2009-03-17 23:45:00,0.53005,0.5301,0.5288,0.5299,97000000.0
2009-03-17 23:50:00,0.52911,0.5301,0.52901,0.5298,152600000.0
2009-03-17 23:55:00,0.5298,0.53,0.5296,0.52982,92400000.0
2009-03-18 00:00:00,0.52995,0.53015,0.52798,0.5301,137000000.0
2009-03-18 00:05:00,0.52987,0.5303,0.52973,0.53005,267200000.0
2009-03-18 00:10:00,0.5301,0.53065,0.53,0.5303,360400000.0
2009-03-18 00:15:00,0.52982,0.53035,0.52981,0.5303,163800000.0
2009-03-18 00:20:00,0.5303,0.5303,0.52963,0.5301,845600000.0
2009-03-18 00:25:00,0.5301,0.5301,0.5301,0.5301,30000000.0
2009-03-18 00:30:00,0.5301,0.5304,0.52991,0.53014,201400000.0
2009-03-18 00:35:00,0.53045,0.53095,0.53045,0.5306,154200000.0
2009-03-18 00:40:00,0.53065,0.53085,0.53055,0.53085,174400000.0
2009-03-18 00:45:00,0.53075,0.5311,0.53075,0.531,148200000.0
2009-03-18 00:50:00,0.53095,0.531,0.53041,0.53077,135400000.0
2009-03-18 00:55:00,0.53075,0.531,0.52962,0.52962,201600000.0
2009-03-18 01:00:00,0.531,0.53125,0.53085,0.53115,136800000.0
2009-03-18 01:05:00,0.53115,0.5312,0.5306,0.53095,316600000.0
2009-03-18 01:10:00,0.5309,0.53128,0.53042,0.5309,191800000.0
2009-03-18 01:15:00,0.5308,0.5308,0.53075,0.5308,49400000.0
2009-03-18 01:20:00,0.5308,0.5309,0.5308,0.5309,48400000.0
2009-03-18 01:25:00,0.53066,0.5308,0.52998,0.53075,149800000.0
2009-03-18 01:30:00,0.53075,0.53075,0.53055,0.53055,105800000.0
2009-03-18 01:35:00,0.53055,0.53065,0.5305,0.5305,109800000.0
2009-03-18 01:40:00,0.5305,0.53055,0.5302,0.5303,106400000.0
2009-03-18 01:45:00,0.5303,0.5305,0.5302,0.53025,302200000.0
2009-03-18 01:50:00,0.53025,0.53035,0.53005,0.53025,181400000.0
2009-03-18 01:55:00,0.5302,0.5303,0.5298,0.52995,243000000.0
2009-03-18 02:00:00,0.53005,0.5306,0.5298,0.53045,349200000.0
2009-03-18 02:05:00,0.53035,0.5307,0.52995,0.5302,337400000.0
2009-03-18 02:10:00,0.5302,0.53035,0.52995,0.53015,187400000.0
2009-03-18 02:15:00,0.52974,0.5302,0.52967,0.5301,107400000.0
2009-03-18 02:20:00,0.5301,0.53025,0.52968,0.52972,315399999.0
2009-03-18 02:25:00,0.5301,0.53015,0.52905,0.52955,719600000.0
2009-03-18 02:30:00,0.52955,0.52975,0.52935,0.5295,415200000.0
2009-03-18 02:35:00,0.52945,0.5296,0.529,0.5291,391600000.0
2009-03-18 02:40:00,0.52905,0.52925,0.5289,0.5291,303200000.0
2009-03-18 02:45:00,0.52915,0.52915,0.52805,0.5281,531200000.0
2009-03-18 02:50:00,0.528,0.528,0.52755,0.52775,662600000.0
2009-03-18 02:55:00,0.5278,0.5284,0.5278,0.52785,527999999.0
2009-03-18 03:00:00,0.5279,0.52865,0.5279,0.52845,641599998.0
2009-03-18 03:05:00,0.5284,0.52845,0.52778,0.5282,175200000.0
2009-03-18 03:10:00,0.5282,0.5282,0.5277,0.52775,160000000.0
2009-03-18 03:15:00,0.5279,0.52825,0.52746,0.52782,399000000.0
2009-03-18 03:20:00,0.528,0.52825,0.528,0.52805,280600000.0
2009-03-18 03:25:00,0.52776,0.52845,0.5276,0.52825,186400000.0
2009-03-18 03:30:00,0.5282,0.5289,0.528,0.52855,369200000.0
2009-03-18 03:35:00,0.5285,0.529,0.52823,0.5287,366200000.0
2009-03-18 03:40:00,0.5287,0.5287,0.528,0.52865,360200000.0
2009-03-18 03:45:00,0.52865,0.52875,0.52748,0.5286,169400000.0
2009-03-18 03:50:00,0.52865,0.52875,0.5285,0.5287,188200000.0
2009-03-18 03:55:00,0.52875,0.529,0.52795,0.52845,110800000.0
2009-03-18 04:00:00,0.5287,0.529,0.52845,0.5289,202600000.0
2009-03-18 04:05:00,0.5289,0.5292,0.52811,0.52905,342600000.0
2009-03-18 04:10:00,0.52905,0.5291,0.52836,0.529,258200000.0
2009-03-18 04:15:00,0.529,0.529,0.52855,0.52885,164600000.0
2009-03-18 04:20:00,0.52845,0.52891,0.52804,0.52815,272600000.0
2009-03-18 04:25:00,0.5287,0.529,0.5287,0.529,83200000.0
2009-03-18 04:30:00,0.52895,0.5294,0.52895,0.5294,200200000.0
2009-03-18 04:35:00,0.5294,0.5296,0.5292,0.5296,269800000.0
2009-03-18 04:40:00,0.52965,0.52975,0.5291,0.52935,493800000.0
2009-03-18 04:45:00,0.52935,0.5297,0.5293,0.5297,335200000.0
2009-03-18 04:50:00,0.5297,0.5298,0.5296,0.5297,152600000.0
2009-03-18 04:55:00,0.5297,0.5299,0.52955,0.5296,152800000.0
2009-03-18 05:00:00,0.52923,0.5296,0.52887,0.52931,68100000.0
2009-03-18 05:05:00,0.52911,0.52975,0.52856,0.52965,153400000.0
2009-03-18 05:10:00,0.5297,0.5297,0.5289,0.5295,269800000.0
2009-03-18 05:15:00,0.52877,0.5295,0.52794,0.52795,279400000.0
2009-03-18 05:20:00,0.52861,0.5294,0.52836,0.52906,116600000.0
2009-03-18 05:25:00,0.52925,0.5294,0.5291,0.5294,232400000.0
2009-03-18 05:30:00,0.52935,0.5298,0.52935,0.52945,528000000.0
2009-03-18 05:35:00,0.5296,0.5297,0.5294,0.5296,119600000.0
2009-03-18 05:40:00,0.5296,0.53045,0.5296,0.5298,403400000.0
2009-03-18 05:45:00,0.52962,0.52995,0.52899,0.52975,199600000.0
2009-03-18 05:50:00,0.5298,0.5302,0.52955,0.5301,166400000.0
2009-03-18 05:55:00,0.5301,0.5301,0.5296,0.5296,133400000.0
2009-03-18 06:00:00,0.52955,0.52965,0.5288,0.52945,151000000.0
2009-03-18 06:05:00,0.5295,0.52995,0.5294,0.5298,412600000.0
2009-03-18 06:10:00,0.52985,0.52985,0.52823,0.52945,210200000.0
2009-03-18 06:15:00,0.52945,0.5295,0.52881,0.5295,172400000.0
2009-03-18 06:20:00,0.52955,0.5297,0.52935,0.52945,232000000.0
2009-03-18 06:25:00,0.52945,0.52965,0.529,0.5293,415200000.0
2009-03-18 06:30:00,0.52915,0.52935,0.529,0.52915,266000000.0
2009-03-18 06:35:00,0.52915,0.52915,0.52835,0.5285,357000000.0
2009-03-18 06:40:00,0.5285,0.52905,0.5285,0.529,117600000.0
2009-03-18 06:45:00,0.529,0.52905,0.52875,0.52885,151600000.0
2009-03-18 06:50:00,0.52885,0.52885,0.52855,0.52885,78000000.0
2009-03-18 06:55:00,0.52895,0.52915,0.52877,0.52895,51200000.0
2009-03-18 07:00:00,0.52895,0.52895,0.52788,0.5287,353200000.0
2009-03-18 07:05:00,0.52823,0.5289,0.528,0.5287,151400000.0
2009-03-18 07:10:00,0.5287,0.5289,0.52794,0.52794,322000000.0
2009-03-18 07:15:00,0.5287,0.5288,0.52804,0.52857,110200000.0
2009-03-18 07:20:00,0.5288,0.52935,0.5288,0.52925,317800000.0
2009-03-18 07:25:00,0.5293,0.5293,0.52827,0.52865,220000000.0
2009-03-18 07:30:00,0.52885,0.5294,0.52885,0.52915,339800000.0
2009-03-18 07:35:00,0.52915,0.5294,0.52905,0.52915,135000000.0
2009-03-18 07:40:00,0.5293,0.52945,0.52915,0.5293,264600000.0
2009-03-18 07:45:00,0.52945,0.5295,0.52895,0.52915,172200000.0
2009-03-18 07:50:00,0.5292,0.52925,0.529,0.529,192800000.0
2009-03-18 07:55:00,0.529,0.52925,0.52895,0.5292,298600000.0
2009-03-18 08:00:00,0.52915,0.52915,0.5287,0.52885,234800000.0
2009-03-18 08:05:00,0.5287,0.52925,0.5287,0.5291,132800000.0
2009-03-18 08:10:00,0.5291,0.5297,0.5291,0.5297,374200000.0
2009-03-18 08:15:00,0.52975,0.52975,0.52893,0.5292,205200000.0
2009-03-18 08:20:00,0.52965,0.52965,0.52865,0.52871,229200000.0
2009-03-18 08:25:00,0.52876,0.5298,0.5282,0.52975,178000000.0
2009-03-18 08:30:00,0.5298,0.53005,0.52975,0.53005,300400000.0
2009-03-18 08:35:00,0.5301,0.5307,0.53,0.5306,392200000.0
2009-03-18 08:40:00,0.5306,0.5307,0.52985,0.52985,369400000.0
2009-03-18 08:45:00,0.5297,0.53025,0.52927,0.5301,211800000.0
2009-03-18 08:50:00,0.53015,0.5302,0.52875,0.52945,389400000.0
2009-03-18 08:55:00,0.5297,0.5298,0.52935,0.52975,315800000.0
2009-03-18 09:00:00,0.5296,0.5297,0.5291,0.5294,390400000.0
2009-03-18 09:05:00,0.5294,0.5294,0.529,0.52925,321000000.0
2009-03-18 09:10:00,0.5292,0.52955,0.52885,0.5289,423000000.0
2009-03-18 09:15:00,0.5291,0.52965,0.52885,0.52955,603600000.0
2009-03-18 09:20:00,0.52955,0.52955,0.529,0.529,108600000.0
2009-03-18 09:25:00,0.52905,0.52935,0.52865,0.529,252000000.0
2009-03-18 09:30:00,0.529,0.5297,0.52895,0.5291,353400000.0
2009-03-18 09:35:00,0.52905,0.52905,0.5287,0.52875,366400000.0
2009-03-18 09:40:00,0.52875,0.52905,0.5287,0.5289,123000000.0
2009-03-18 09:45:00,0.5289,0.529,0.5278,0.5279,239000000.0
2009-03-18 09:50:00,0.5279,0.5285,0.5279,0.5284,210200000.0
2009-03-18 09:55:00,0.5284,0.52865,0.5282,0.5284,287800000.0
2009-03-18 10:00:00,0.5284,0.52865,0.5281,0.52825,282600000.0
2009-03-18 10:05:00,0.52825,0.5286,0.5282,0.52835,214600000.0
2009-03-18 10:10:00,0.52815,0.5285,0.52805,0.5282,349600000.0
2009-03-18 10:15:00,0.5282,0.5283,0.52755,0.5276,310600000.0
2009-03-18 10:20:00,0.5276,0.52775,0.52725,0.52745,392000000.0
2009-03-18 10:25:00,0.5275,0.5281,0.52745,0.5279,350000000.0
2009-03-18 10:30:00,0.5279,0.528,0.5273,0.52735,215800000.0
2009-03-18 10:35:00,0.5273,0.52745,0.52725,0.5274,223200000.0
2009-03-18 10:40:00,0.52735,0.5274,0.52695,0.5271,604600000.0
2009-03-18 10:45:00,0.5271,0.5272,0.52695,0.5272,340200000.0
2009-03-18 10:50:00,0.52725,0.52735,0.5262,0.52665,339500000.0
2009-03-18 10:55:00,0.5266,0.5268,0.5262,0.52655,412700000.0
2009-03-18 11:00:00,0.52655,0.5266,0.52605,0.5265,438800000.0
2009-03-18 11:05:00,0.5265,0.5269,0.5263,0.52655,355400000.0
2009-03-18 11:10:00,0.52655,0.52675,0.52615,0.52635,909800000.0
2009-03-18 11:15:00,0.52625,0.5272,0.5261,0.52705,631300000.0
2009-03-18 11:20:00,0.52705,0.52774,0.52679,0.52774,420200001.0
2009-03-18 11:25:00,0.527,0.5278,0.527,0.5275,321800002.0
2009-03-18 11:30:00,0.5275,0.5275,0.52625,0.52685,524399999.0
2009-03-18 11:35:00,0.52685,0.5269,0.5264,0.5266,423200000.0
2009-03-18 11:40:00,0.5265,0.5269,0.526,0.52625,903800000.0
2009-03-18 11:45:00,0.52625,0.527,0.52605,0.52675,530400000.0
2009-03-18 11:50:00,0.5268,0.5273,0.5267,0.52725,604000000.0
2009-03-18 11:55:00,0.52725,0.52795,0.52705,0.52795,440800000.0
2009-03-18 12:00:00,0.52795,0.5283,0.52775,0.52805,510400000.0
2009-03-18 12:05:00,0.5281,0.5281,0.5277,0.5278,495400001.0
2009-03-18 12:10:00,0.5278,0.5281,0.5276,0.52765,444400000.0
2009-03-18 12:15:00,0.5276,0.52765,0.52755,0.5276,107000000.0
2009-03-18 12:20:00,0.5277,0.5277,0.52755,0.5277,77400000.0
2009-03-18 12:25:00,0.5277,0.528,0.5275,0.528,134200000.0
2009-03-18 12:30:00,0.52795,0.5285,0.52795,0.52835,327900000.0
2009-03-18 12:35:00,0.5284,0.52845,0.5279,0.5279,260600000.0
2009-03-18 12:40:00,0.52795,0.5283,0.52745,0.52815,291200000.0
2009-03-18 12:45:00,0.5281,0.52815,0.52725,0.5276,192300000.0
2009-03-18 12:50:00,0.5276,0.52775,0.5275,0.5275,98400000.0
2009-03-18 12:55:00,0.52755,0.5276,0.5274,0.5275,67300000.0
2009-03-18 13:00:00,0.5274,0.52745,0.52735,0.52735,72200000.0
2009-03-18 13:05:00,0.5274,0.52775,0.5272,0.52735,172600000.0
2009-03-18 13:10:00,0.52735,0.5278,0.52725,0.5275,154000000.0
2009-03-18 13:15:00,0.5276,0.5283,0.5274,0.5275,427300000.0
2009-03-18 13:20:00,0.52755,0.5281,0.52755,0.5279,240400000.0
2009-03-18 13:25:00,0.5279,0.52794,0.52739,0.52775,494400000.0
2009-03-18 13:30:00,0.52775,0.5279,0.52713,0.5275,289800000.0
2009-03-18 13:35:00,0.5275,0.52755,0.5274,0.5274,193600000.0
2009-03-18 13:40:00,0.52745,0.52745,0.52735,0.52735,184200000.0
2009-03-18 13:45:00,0.52735,0.52749,0.52673,0.52735,184600000.0
2009-03-18 13:50:00,0.5274,0.5276,0.52735,0.5275,352000000.0
2009-03-18 13:55:00,0.5275,0.52785,0.52745,0.52745,402400000.0
2009-03-18 14:00:00,0.5275,0.5275,0.5274,0.52745,55400000.0
2009-03-18 14:05:00,0.52685,0.52745,0.52677,0.5274,86600000.0
2009-03-18 14:10:00,0.52735,0.52775,0.52687,0.52775,312400000.0
2009-03-18 14:15:00,0.52785,0.52835,0.52735,0.52815,122200000.0
2009-03-18 14:20:00,0.52815,0.5285,0.52805,0.52825,359600000.0
2009-03-18 14:25:00,0.52825,0.52925,0.52825,0.5291,698000000.0
2009-03-18 14:30:00,0.5291,0.52955,0.5284,0.5293,362200000.0
2009-03-18 14:35:00,0.52945,0.5299,0.5291,0.52985,420000000.0
2009-03-18 14:40:00,0.5298,0.52985,0.5294,0.52955,312300000.0
2009-03-18 14:45:00,0.5296,0.5305,0.5295,0.53035,445600000.0
2009-03-18 14:50:00,0.53035,0.5308,0.5303,0.5307,509400000.0
2009-03-18 14:55:00,0.5307,0.531,0.5302,0.53065,494800000.0
2009-03-18 15:00:00,0.53065,0.531,0.5305,0.5305,525400000.0
2009-03-18 15:05:00,0.53055,0.53055,0.52935,0.53015,618200001.0
2009-03-18 15:10:00,0.5302,0.5305,0.5301,0.5303,232400000.0
2009-03-18 15:15:00,0.5303,0.53065,0.5303,0.5304,187800000.0
2009-03-18 15:20:00,0.53055,0.53065,0.5304,0.5305,213600000.0
2009-03-18 15:25:00,0.5305,0.53085,0.5305,0.53065,116800000.0
2009-03-18 15:30:00,0.5306,0.5307,0.52995,0.53025,394600000.0
2009-03-18 15:35:00,0.53025,0.53025,0.52945,0.52995,343600000.0
2009-03-18 15:40:00,0.52995,0.53005,0.5294,0.52995,384000000.0
2009-03-18 15:45:00,0.52995,0.5303,0.5299,0.53025,302600000.0
2009-03-18 15:50:00,0.5303,0.53035,0.53005,0.53025,485800000.0
2009-03-18 15:55:00,0.53025,0.53025,0.52985,0.53005,532800000.0
2009-03-18 16:00:00,0.53005,0.53025,0.52919,0.53015,463200000.0
2009-03-18 16:05:00,0.53015,0.53035,0.53005,0.53005,375200000.0
2009-03-18 16:10:00,0.53005,0.53035,0.5298,0.5303,1102200000.0
2009-03-18 16:15:00,0.5303,0.53115,0.53025,0.53065,1035600000.0
2009-03-18 16:20:00,0.53065,0.53105,0.5305,0.5309,352600000.0
2009-03-18 16:25:00,0.53085,0.531,0.53045,0.53045,558400000.0
2009-03-18 16:30:00,0.5305,0.5307,0.5299,0.5301,417600000.0
2009-03-18 16:35:00,0.5301,0.5301,0.5291,0.5292,472800000.0
2009-03-18 16:40:00,0.52925,0.5293,0.52865,0.5288,438600000.0
2009-03-18 16:45:00,0.52885,0.5295,0.52885,0.52945,369200000.0
2009-03-18 16:50:00,0.5294,0.52945,0.5291,0.52925,366600000.0
2009-03-18 16:55:00,0.5292,0.52945,0.5291,0.52935,246000000.0
2009-03-18 17:00:00,0.52935,0.52965,0.5293,0.52935,349000000.0
2009-03-18 17:05:00,0.52935,0.52945,0.5292,0.52935,254000000.0
2009-03-18 17:10:00,0.5293,0.52955,0.52895,0.52915,307000000.0
2009-03-18 17:15:00,0.52915,0.52955,0.52915,0.52945,216800000.0
2009-03-18 17:20:00,0.52945,0.5295,0.52855,0.5286,421200000.0
2009-03-18 17:25:00,0.52865,0.52865,0.52775,0.5281,642800000.0
2009-03-18 17:30:00,0.5281,0.52865,0.5281,0.5281,581800000.0
2009-03-18 17:35:00,0.5281,0.5282,0.52765,0.52765,108400000.0
2009-03-18 17:40:00,0.52765,0.528,0.52745,0.5279,328200000.0
2009-03-18 17:45:00,0.5279,0.52805,0.5274,0.52745,351000000.0
2009-03-18 17:50:00,0.5274,0.52745,0.5265,0.527,504800000.0
2009-03-18 17:55:00,0.52705,0.52845,0.52705,0.5282,542400000.0
2009-03-18 18:00:00,0.5282,0.5292,0.5282,0.52885,866000000.0
2009-03-18 18:05:00,0.5289,0.5292,0.5288,0.529,155800000.0
2009-03-18 18:10:00,0.529,0.529,0.5286,0.5287,161600000.0
2009-03-18 18:15:00,0.5287,0.5297,0.5287,0.5297,143400000.0
2009-03-18 18:20:00,0.5297,0.53,0.5292,0.52925,284400000.0
2009-03-18 18:25:00,0.52915,0.52925,0.52865,0.52865,407700000.0
2009-03-18 18:30:00,0.5285,0.5291,0.52845,0.52905,276600000.0
2009-03-18 18:35:00,0.5291,0.52925,0.52805,0.52865,355600000.0
2009-03-18 18:40:00,0.52845,0.5289,0.52784,0.5289,354000000.0
2009-03-18 18:45:00,0.52836,0.52935,0.52816,0.5291,134600000.0
2009-03-18 18:50:00,0.52905,0.5292,0.52885,0.52885,190200000.0
2009-03-18 18:55:00,0.52885,0.52965,0.52855,0.52905,374000000.0
2009-03-18 19:00:00,0.5291,0.5293,0.529,0.5293,98800000.0
2009-03-18 19:05:00,0.5294,0.5294,0.52805,0.5292,258600000.0
2009-03-18 19:10:00,0.52899,0.52915,0.52851,0.52905,143000000.0
2009-03-18 19:15:00,0.52905,0.52915,0.52835,0.5284,147400000.0
2009-03-18 19:20:00,0.5284,0.5287,0.52752,0.52825,441700000.0
2009-03-18 19:25:00,0.52835,0.5291,0.52797,0.52841,174800000.0
2009-03-18 19:30:00,0.52853,0.52885,0.5278,0.5286,255800000.0
2009-03-18 19:35:00,0.5286,0.52885,0.52793,0.52875,150400000.0
2009-03-18 19:40:00,0.5289,0.52945,0.52875,0.5293,50200000.0
2009-03-18 19:45:00,0.52899,0.5297,0.52842,0.52935,152400000.0
2009-03-18 19:50:00,0.5292,0.5295,0.52844,0.52894,111800000.0
2009-03-18 19:55:00,0.5296,0.5296,0.52863,0.529,163800000.0
2009-03-18 20:00:00,0.529,0.529,0.5278,0.5283,354200000.0
2009-03-18 20:05:00,0.52825,0.5283,0.5279,0.5283,74600000.0
2009-03-18 20:10:00,0.52801,0.52885,0.52782,0.5282,211000000.0
2009-03-18 20:15:00,0.5282,0.53485,0.52805,0.5331,716900000.0
2009-03-18 20:20:00,0.53325,0.53875,0.5331,0.53835,1030800000.0
2009-03-18 20:25:00,0.53845,0.53915,0.5359,0.53895,1154300000.0
2009-03-18 20:30:00,0.5389,0.54285,0.53805,0.53995,871800000.0
2009-03-18 20:35:00,0.53995,0.5407,0.53745,0.53855,1151500000.0
2009-03-18 20:40:00,0.5387,0.54045,0.5382,0.53975,565100000.0
2009-03-18 20:45:00,0.53985,0.54295,0.5398,0.5418,813400000.0
2009-03-18 20:50:00,0.5419,0.54405,0.5419,0.5426,670400000.0
2009-03-18 20:55:00,0.54265,0.54395,0.5425,0.5436,420200000.0
2009-03-18 21:00:00,0.5436,0.5461,0.5432,0.5453,460000000.0
2009-03-18 21:05:00,0.5454,0.546,0.54365,0.54565,214200000.0
2009-03-18 21:10:00,0.5455,0.54615,0.54385,0.54565,369000000.0
2009-03-18 21:15:00,0.5457,0.5457,0.5434,0.54355,313400000.0
2009-03-18 21:20:00,0.54339,0.54419,0.5431,0.5432,338800000.0
2009-03-18 21:25:00,0.5434,0.54395,0.54295,0.54395,147000000.0
2009-03-18 21:30:00,0.54395,0.54395,0.5429,0.54322,125600000.0
2009-03-18 21:35:00,0.54345,0.54425,0.54275,0.54405,127200000.0
2009-03-18 21:40:00,0.54405,0.54515,0.544,0.545,264000000.0
2009-03-18 21:45:00,0.5449,0.54625,0.5444,0.5456,213000000.0
2009-03-18 21:50:00,0.54555,0.54595,0.54465,0.5453,124400000.0
2009-03-18 21:55:00,0.5454,0.54695,0.54525,0.54675,593000000.0
2009-03-18 22:00:00,0.54675,0.54675,0.5446,0.54595,220800000.0
2009-03-18 22:05:00,0.5458,0.54595,0.54455,0.54535,223000000.0
2009-03-18 22:10:00,0.5454,0.5454,0.54515,0.54535,43400000.0
2009-03-18 22:15:00,0.54525,0.54535,0.54475,0.54495,90800000.0
2009-03-18 22:20:00,0.54475,0.545,0.5445,0.54485,75600000.0
2009-03-18 22:25:00,0.54495,0.54495,0.54389,0.54399,259800000.0
2009-03-18 22:30:00,0.54455,0.54485,0.5434,0.54425,118600000.0
2009-03-18 22:35:00,0.54425,0.5444,0.54425,0.54435,72800000.0
2009-03-18 22:40:00,0.54435,0.54455,0.5436,0.54445,80100000.0
2009-03-18 22:45:00,0.5444,0.54495,0.5444,0.54485,167200000.0
2009-03-18 22:50:00,0.5449,0.5449,0.54439,0.54453,94400000.0
2009-03-18 22:55:00,0.5449,0.54515,0.5443,0.5443,214400000.0
2009-03-18 23:00:00,0.5443,0.54445,0.5439,0.54405,35400000.0
2009-03-18 23:05:00,0.54369,0.54415,0.54344,0.54415,119600000.0
2009-03-18 23:10:00,0.54395,0.5447,0.54379,0.54465,261400000.0
2009-03-18 23:15:00,0.54475,0.5457,0.5447,0.54535,178200000.0
2009-03-18 23:20:00,0.5455,0.54685,0.5455,0.54625,123600000.0
2009-03-18 23:25:00,0.54645,0.54675,0.54535,0.5464,256200000.0
2009-03-18 23:30:00,0.54635,0.54645,0.54548,0.5458,59400000.0
2009-03-18 23:35:00,0.5457,0.5462,0.54565,0.5462,71200000.0
2009-03-18 23:40:00,0.5462,0.5463,0.54541,0.5457,51600000.0
2009-03-18 23:45:00,0.54535,0.54595,0.54527,0.54553,217600000.0
2009-03-18 23:50:00,0.54605,0.5461,0.5457,0.5457,163800000.0
2009-03-18 23:55:00,0.54548,0.5457,0.54465,0.5451,203000000.0
2009-03-19 00:00:00,0.5451,0.54515,0.5447,0.5449,117600000.0
2009-03-19 00:05:00,0.5451,0.54525,0.545,0.54515,87200000.0
2009-03-19 00:10:00,0.5449,0.54525,0.5448,0.5449,113600000.0
2009-03-19 00:15:00,0.5449,0.5449,0.5441,0.5447,274200000.0
2009-03-19 00:20:00,0.5447,0.5447,0.54408,0.54455,205000000.0
2009-03-19 00:25:00,0.54455,0.5448,0.5441,0.54435,335400000.0
2009-03-19 00:30:00,0.54435,0.5445,0.54415,0.54425,219800000.0
2009-03-19 00:35:00,0.5444,0.5451,0.54424,0.54435,287600002.0
2009-03-19 00:40:00,0.54435,0.54442,0.54399,0.54435,186600000.0
2009-03-19 00:45:00,0.54445,0.54495,0.54383,0.54415,391800000.0
2009-03-19 00:50:00,0.54415,0.5442,0.54405,0.5441,68200000.0
2009-03-19 00:55:00,0.5445,0.5452,0.5445,0.5449,134200000.0
2009-03-19 01:00:00,0.5449,0.5449,0.5443,0.54485,47800000.0
2009-03-19 01:05:00,0.54434,0.5453,0.54433,0.5452,306600000.0
2009-03-19 01:10:00,0.5452,0.54525,0.54465,0.5452,326200000.0
2009-03-19 01:15:00,0.5453,0.54535,0.54405,0.54415,208800000.0
2009-03-19 01:20:00,0.54425,0.54425,0.544,0.54415,272600000.0
2009-03-19 01:25:00,0.54415,0.5447,0.54415,0.5444,151000000.0
2009-03-19 01:30:00,0.54415,0.5446,0.54415,0.5442,99600000.0
2009-03-19 01:35:00,0.5442,0.54455,0.5441,0.5442,182800000.0
2009-03-19 01:40:00,0.5444,0.54465,0.5444,0.5446,191200000.0
2009-03-19 01:45:00,0.5445,0.5448,0.5445,0.54455,116800000.0
2009-03-19 01:50:00,0.54455,0.5448,0.5441,0.5442,462800000.0
2009-03-19 01:55:00,0.54415,0.54455,0.54396,0.5445,318600000.0
2009-03-19 02:00:00,0.54445,0.5445,0.5441,0.54435,223000000.0
2009-03-19 02:05:00,0.54435,0.54475,0.54395,0.544,235600000.0
2009-03-19 02:10:00,0.544,0.544,0.5435,0.54385,459200000.0
2009-03-19 02:15:00,0.54385,0.54385,0.54265,0.5428,303900000.0
2009-03-19 02:20:00,0.5428,0.543,0.5426,0.54295,200400000.0
2009-03-19 02:25:00,0.54295,0.5431,0.5418,0.54195,288000000.0
2009-03-19 02:30:00,0.54195,0.543,0.5417,0.5423,232800000.0
2009-03-19 02:35:00,0.54215,0.54225,0.5416,0.5419,382400000.0
2009-03-19 02:40:00,0.5419,0.54265,0.5417,0.5422,277400000.0
2009-03-19 02:45:00,0.5422,0.5424,0.542,0.54235,212600000.0
2009-03-19 02:50:00,0.5423,0.54265,0.54215,0.5425,314200001.0
2009-03-19 02:55:00,0.5425,0.54255,0.54195,0.54205,233000000.0
2009-03-19 03:00:00,0.5421,0.54275,0.54197,0.54255,481800000.0
2009-03-19 03:05:00,0.54255,0.5428,0.54205,0.5422,585000000.0
2009-03-19 03:10:00,0.5422,0.5422,0.54135,0.54135,259200000.0
2009-03-19 03:15:00,0.5414,0.54175,0.5414,0.54155,156800000.0
2009-03-19 03:20:00,0.54165,0.5419,0.5414,0.5418,231000000.0
2009-03-19 03:25:00,0.5417,0.54195,0.54135,0.54147,201600000.0
2009-03-19 03:30:00,0.54165,0.54165,0.541,0.5411,245600000.0
2009-03-19 03:35:00,0.5411,0.54115,0.54033,0.54061,371800000.0
2009-03-19 03:40:00,0.54061,0.5415,0.54048,0.5414,210800000.0
2009-03-19 03:45:00,0.54145,0.5415,0.54125,0.54145,213600000.0
2009-03-19 03:50:00,0.5416,0.54165,0.54083,0.5414,202600000.0
2009-03-19 03:55:00,0.54135,0.54135,0.5407,0.54075,290800000.0
2009-03-19 04:00:00,0.5408,0.5412,0.54069,0.54075,227000000.0
2009-03-19 04:05:00,0.5407,0.54095,0.5405,0.5409,304400000.0
2009-03-19 04:10:00,0.54051,0.54096,0.54037,0.54096,151000000.0
2009-03-19 04:15:00,0.5408,0.5408,0.54035,0.54055,125400000.0
2009-03-19 04:20:00,0.5406,0.54071,0.5401,0.54065,176000000.0
2009-03-19 04:25:00,0.5406,0.5406,0.5402,0.54055,190400000.0
2009-03-19 04:30:00,0.54045,0.54045,0.53975,0.54025,282800000.0
2009-03-19 04:35:00,0.54045,0.5407,0.53988,0.5403,254800000.0
2009-03-19 04:40:00,0.54025,0.5405,0.53972,0.53985,204000000.0
2009-03-19 04:45:00,0.5398,0.54045,0.53963,0.54035,249600000.0
2009-03-19 04:50:00,0.54045,0.54045,0.5399,0.54015,137800000.0
2009-03-19 04:55:00,0.5403,0.5403,0.53943,0.5402,315800000.0
2009-03-19 05:00:00,0.5402,0.5408,0.5402,0.54065,327000000.0
2009-03-19 05:05:00,0.5407,0.5407,0.54001,0.54002,345200000.0
2009-03-19 05:10:00,0.5405,0.54115,0.5405,0.54095,250400000.0
2009-03-19 05:15:00,0.5409,0.541,0.54045,0.5407,202400000.0
2009-03-19 05:20:00,0.54075,0.54075,0.5406,0.5406,215600000.0
2009-03-19 05:25:00,0.54055,0.5406,0.5405,0.5405,98000000.0
2009-03-19 05:30:00,0.5405,0.54075,0.5403,0.5405,179000000.0
2009-03-19 05:35:00,0.54055,0.5409,0.54055,0.5409,58400000.0
2009-03-19 05:40:00,0.54075,0.5416,0.54065,0.5411,310600000.0
2009-03-19 05:45:00,0.5411,0.54185,0.541,0.54165,279400000.0
2009-03-19 05:50:00,0.5416,0.54165,0.5413,0.5414,153800000.0
2009-03-19 05:55:00,0.54145,0.54165,0.5409,0.5411,316200000.0
2009-03-19 06:00:00,0.54155,0.5417,0.541,0.5411,168600000.0
2009-03-19 06:05:00,0.5413,0.5414,0.541,0.541,112000000.0
2009-03-19 06:10:00,0.5409,0.54115,0.5408,0.54115,341400000.0
2009-03-19 06:15:00,0.54125,0.5416,0.541,0.5412,255000000.0
2009-03-19 06:20:00,0.54089,0.54135,0.54081,0.541,224900000.0
2009-03-19 06:25:00,0.5411,0.5414,0.54087,0.54095,149600000.0
2009-03-19 06:30:00,0.54135,0.5415,0.54135,0.5415,287000000.0
2009-03-19 06:35:00,0.5415,0.54155,0.54089,0.54113,134800000.0
2009-03-19 06:40:00,0.54128,0.5416,0.54093,0.54117,269400000.0
2009-03-19 06:45:00,0.5413,0.5413,0.54032,0.54044,428400000.0
2009-03-19 06:50:00,0.54085,0.5412,0.54085,0.54115,145000000.0
2009-03-19 06:55:00,0.5411,0.54145,0.54105,0.54125,175400000.0
2009-03-19 07:00:00,0.54125,0.54155,0.54125,0.5415,166399999.0
2009-03-19 07:05:00,0.5415,0.5417,0.54145,0.54165,136200000.0
2009-03-19 07:10:00,0.54165,0.5418,0.54136,0.54154,201200000.0
2009-03-19 07:15:00,0.54175,0.5418,0.5416,0.5416,154000000.0
2009-03-19 07:20:00,0.54165,0.54185,0.54125,0.5418,134400000.0
2009-03-19 07:25:00,0.5418,0.54185,0.54118,0.54175,254200000.0
2009-03-19 07:30:00,0.54175,0.54185,0.54151,0.5417,191200000.0
2009-03-19 07:35:00,0.5417,0.5417,0.54135,0.5416,289000000.0
2009-03-19 07:40:00,0.5415,0.5419,0.5415,0.54175,296200000.0
2009-03-19 07:45:00,0.54175,0.54225,0.5416,0.5418,472000000.0
2009-03-19 07:50:00,0.54185,0.54185,0.54075,0.5413,304200000.0
2009-03-19 07:55:00,0.5413,0.5413,0.54055,0.5407,203800000.0
2009-03-19 08:00:00,0.5407,0.5407,0.54,0.5405,371200000.0
2009-03-19 08:05:00,0.5405,0.54055,0.54,0.54035,315200000.0
2009-03-19 08:10:00,0.5404,0.54125,0.5403,0.54085,363800000.0
2009-03-19 08:15:00,0.54085,0.54215,0.54085,0.5415,357600000.0
2009-03-19 08:20:00,0.5415,0.54175,0.5408,0.54175,413000000.0
2009-03-19 08:25:00,0.54175,0.54195,0.54155,0.5419,156400000.0
2009-03-19 08:30:00,0.5419,0.5421,0.54153,0.5421,179200000.0
2009-03-19 08:35:00,0.5421,0.5429,0.54205,0.5426,426600000.0
2009-03-19 08:40:00,0.5428,0.543,0.54255,0.5427,395000000.0
2009-03-19 08:45:00,0.54265,0.5428,0.54255,0.54255,174800000.0
2009-03-19 08:50:00,0.54255,0.5426,0.54235,0.54235,386200000.0
2009-03-19 08:55:00,0.54235,0.54245,0.5411,0.5418,532200000.0
2009-03-19 09:00:00,0.5418,0.54205,0.5415,0.5418,301200000.0
2009-03-19 09:05:00,0.54175,0.5423,0.54175,0.54225,490600000.0
2009-03-19 09:10:00,0.54225,0.54255,0.54155,0.5422,577600000.0
2009-03-19 09:15:00,0.5422,0.54235,0.54175,0.54175,137200000.0
2009-03-19 09:20:00,0.54175,0.54235,0.54175,0.5418,230200000.0
2009-03-19 09:25:00,0.5418,0.5422,0.5416,0.54165,595600000.0
2009-03-19 09:30:00,0.54165,0.54205,0.54135,0.54145,411200000.0
2009-03-19 09:35:00,0.54145,0.5417,0.54125,0.5417,284000000.0
2009-03-19 09:40:00,0.5417,0.5425,0.5414,0.54225,551200000.0
2009-03-19 09:45:00,0.54225,0.5433,0.5422,0.5427,791600000.0
2009-03-19 09:50:00,0.5429,0.5432,0.542,0.5425,593000000.0
2009-03-19 09:55:00,0.5425,0.5435,0.5422,0.5428,900600000.0
2009-03-19 10:00:00,0.543,0.54595,0.543,0.5454,854600000.0
2009-03-19 10:05:00,0.5454,0.5462,0.54515,0.5456,710600000.0
2009-03-19 10:10:00,0.5456,0.5456,0.54485,0.54485,322000000.0
2009-03-19 10:15:00,0.54475,0.5451,0.54395,0.5449,469200000.0
2009-03-19 10:20:00,0.5449,0.54505,0.54445,0.54445,219600000.0
2009-03-19 10:25:00,0.54455,0.5449,0.54455,0.5447,225600000.0
2009-03-19 10:30:00,0.54475,0.54495,0.5441,0.54415,367400000.0
2009-03-19 10:35:00,0.54415,0.54435,0.5439,0.54395,247800000.0
2009-03-19 10:40:00,0.54395,0.54395,0.5435,0.54365,255800000.0
2009-03-19 10:45:00,0.54365,0.54395,0.54336,0.5437,407600000.0
2009-03-19 10:50:00,0.5437,0.54385,0.5436,0.54365,163600000.0
2009-03-19 10:55:00,0.5437,0.54385,0.54315,0.54335,328000000.0
2009-03-19 11:00:00,0.54335,0.5439,0.54325,0.5437,401200000.0
2009-03-19 11:05:00,0.5437,0.5437,0.54335,0.54335,184399999.0
2009-03-19 11:10:00,0.54335,0.5435,0.54265,0.5428,422400000.0
2009-03-19 11:15:00,0.5428,0.54365,0.54265,0.54345,402000000.0
2009-03-19 11:20:00,0.54345,0.5437,0.5433,0.5434,375800000.0
2009-03-19 11:25:00,0.54345,0.5449,0.5434,0.5437,442500000.0
2009-03-19 11:30:00,0.54375,0.5445,0.5437,0.54425,420400000.0
2009-03-19 11:35:00,0.54415,0.54455,0.544,0.5444,382400000.0
2009-03-19 11:40:00,0.54445,0.54515,0.54445,0.5449,378200001.0
2009-03-19 11:45:00,0.54495,0.5453,0.54495,0.54515,254000000.0
2009-03-19 11:50:00,0.54515,0.54515,0.545,0.54505,307000000.0
2009-03-19 11:55:00,0.54505,0.5458,0.54495,0.54555,300000000.0
2009-03-19 12:00:00,0.5456,0.54615,0.5455,0.5458,396200000.0
2009-03-19 12:05:00,0.54585,0.54625,0.54585,0.546,231200000.0
2009-03-19 12:10:00,0.54605,0.5474,0.546,0.5469,436000000.0
2009-03-19 12:15:00,0.5469,0.54735,0.54605,0.54665,596800000.0
2009-03-19 12:20:00,0.54665,0.54675,0.54623,0.54623,305400000.0
2009-03-19 12:25:00,0.54655,0.54655,0.54575,0.54635,415700000.0
2009-03-19 12:30:00,0.5463,0.54635,0.54585,0.5461,264600000.0
2009-03-19 12:35:00,0.5461,0.5467,0.5457,0.5459,597600000.0
2009-03-19 12:40:00,0.54595,0.54635,0.54585,0.5461,323800000.0
2009-03-19 12:45:00,0.54615,0.54645,0.546,0.5462,555800000.0
2009-03-19 12:50:00,0.5462,0.54655,0.54575,0.5463,747400000.0
2009-03-19 12:55:00,0.54635,0.5475,0.54625,0.5465,476500000.0
2009-03-19 13:00:00,0.54655,0.54665,0.5461,0.5462,344000000.0
2009-03-19 13:05:00,0.54615,0.54635,0.54495,0.5451,535400000.0
2009-03-19 13:10:00,0.54505,0.5453,0.54495,0.545,309400000.0
2009-03-19 13:15:00,0.545,0.54535,0.54495,0.54535,221600000.0
2009-03-19 13:20:00,0.54535,0.54535,0.54485,0.54515,344400000.0
2009-03-19 13:25:00,0.54515,0.54565,0.545,0.5456,435800000.0
2009-03-19 13:30:00,0.54565,0.5457,0.54545,0.5456,300400000.0
2009-03-19 13:35:00,0.54555,0.5464,0.54555,0.5462,352400000.0
2009-03-19 13:40:00,0.5462,0.5479,0.5461,0.5477,412900000.0
2009-03-19 13:45:00,0.5477,0.54935,0.5476,0.5493,761500000.0
2009-03-19 13:50:00,0.54925,0.551,0.54925,0.5505,869900000.0
2009-03-19 13:55:00,0.5506,0.5507,0.54915,0.55035,405500000.0
2009-03-19 14:00:00,0.55035,0.55075,0.5498,0.54995,307600000.0
2009-03-19 14:05:00,0.54985,0.5504,0.5495,0.54975,273400000.0
2009-03-19 14:10:00,0.5499,0.55145,0.5497,0.55145,633900000.0
2009-03-19 14:15:00,0.5517,0.55455,0.5517,0.55355,932300000.0
2009-03-19 14:20:00,0.55355,0.5542,0.55185,0.55225,684400000.0
2009-03-19 14:25:00,0.5522,0.55345,0.5522,0.55305,649200000.0
2009-03-19 14:30:00,0.5531,0.5531,0.5514,0.55185,602000000.0
2009-03-19 14:35:00,0.55185,0.55225,0.5506,0.5511,680100000.0
2009-03-19 14:40:00,0.5511,0.55275,0.55085,0.5523,677400000.0
2009-03-19 14:45:00,0.5523,0.553,0.5523,0.5526,556500000.0
2009-03-19 14:50:00,0.5527,0.55275,0.5519,0.5523,535400000.0
2009-03-19 14:55:00,0.5523,0.55275,0.5521,0.5525,309600000.0
2009-03-19 15:00:00,0.5525,0.55265,0.5523,0.55245,281800000.0
2009-03-19 15:05:00,0.55245,0.55385,0.5524,0.5538,318200000.0
2009-03-19 15:10:00,0.55375,0.5561,0.55345,0.5553,706700000.0
2009-03-19 15:15:00,0.55535,0.55575,0.55475,0.55515,516500000.0
2009-03-19 15:20:00,0.5552,0.55585,0.5549,0.55575,561600000.0
2009-03-19 15:25:00,0.55575,0.55645,0.5555,0.55625,612800000.0
2009-03-19 15:30:00,0.5563,0.5567,0.5552,0.5555,843900000.0
2009-03-19 15:35:00,0.5555,0.556,0.5552,0.5554,755800000.0
2009-03-19 15:40:00,0.5554,0.55625,0.55505,0.5551,440100000.0
2009-03-19 15:45:00,0.5551,0.55565,0.55405,0.55565,534300000.0
2009-03-19 15:50:00,0.55565,0.55565,0.55325,0.55345,895800000.0
2009-03-19 15:55:00,0.55345,0.55455,0.5532,0.55395,519800000.0
2009-03-19 16:00:00,0.554,0.55465,0.55365,0.55425,305000000.0
2009-03-19 16:05:00,0.5543,0.5546,0.5534,0.55355,648500000.0
2009-03-19 16:10:00,0.55355,0.55505,0.5534,0.5549,660200000.0
2009-03-19 16:15:00,0.5549,0.55625,0.5549,0.55585,644000000.0
2009-03-19 16:20:00,0.55585,0.5579,0.55585,0.5577,802100000.0
2009-03-19 16:25:00,0.5577,0.5582,0.5565,0.5572,723400000.0
2009-03-19 16:30:00,0.55715,0.5586,0.55715,0.5582,715100000.0
2009-03-19 16:35:00,0.5583,0.5586,0.5568,0.5585,852500000.0
2009-03-19 16:40:00,0.55845,0.55945,0.5579,0.55795,776100000.0
2009-03-19 16:45:00,0.55795,0.5583,0.55705,0.55825,556700000.0
2009-03-19 16:50:00,0.55825,0.5584,0.55715,0.5582,309100000.0
2009-03-19 16:55:00,0.55825,0.55925,0.55795,0.5592,495600000.0
2009-03-19 17:00:00,0.55915,0.5597,0.5583,0.55845,481800000.0
2009-03-19 17:05:00,0.5584,0.5586,0.55755,0.5579,494000000.0
2009-03-19 17:10:00,0.5579,0.55945,0.5579,0.5594,560800000.0
2009-03-19 17:15:00,0.55945,0.5605,0.55905,0.56015,474900000.0
2009-03-19 17:20:00,0.56015,0.5609,0.56,0.5604,752100000.0
2009-03-19 17:25:00,0.5604,0.5604,0.5595,0.5596,586000000.0
2009-03-19 17:30:00,0.5597,0.5607,0.55925,0.55985,767900000.0
2009-03-19 17:35:00,0.5601,0.5602,0.55925,0.5596,781100000.0
2009-03-19 17:40:00,0.55955,0.5602,0.5595,0.55955,483000000.0
2009-03-19 17:45:00,0.55955,0.56025,0.55955,0.55975,305800000.0
2009-03-19 17:50:00,0.5598,0.56065,0.5598,0.5603,371600000.0
2009-03-19 17:55:00,0.56035,0.5611,0.5602,0.56045,593500000.0
2009-03-19 18:00:00,0.56055,0.5606,0.56,0.5601,628400000.0
2009-03-19 18:05:00,0.56,0.5601,0.559,0.5597,546900000.0
2009-03-19 18:10:00,0.5597,0.5598,0.5589,0.5592,330200000.0
2009-03-19 18:15:00,0.55905,0.55905,0.55735,0.5587,538000000.0
2009-03-19 18:20:00,0.55865,0.5587,0.55805,0.55815,94400000.0
2009-03-19 18:25:00,0.55825,0.5588,0.55805,0.55845,229600000.0
2009-03-19 18:30:00,0.5585,0.5594,0.5585,0.5594,248400000.0
2009-03-19 18:35:00,0.55935,0.55955,0.55845,0.5594,148400000.0
2009-03-19 18:40:00,0.55935,0.55945,0.5588,0.55915,198200000.0
2009-03-19 18:45:00,0.55915,0.5593,0.55855,0.55885,425400000.0
2009-03-19 18:50:00,0.55885,0.559,0.55855,0.55895,129000000.0
2009-03-19 18:55:00,0.55895,0.55905,0.55849,0.55865,104400000.0
2009-03-19 19:00:00,0.55865,0.5588,0.5581,0.5581,110200000.0
2009-03-19 19:05:00,0.5581,0.5582,0.55685,0.55735,323800000.0
2009-03-19 19:10:00,0.5574,0.55795,0.5573,0.5579,111200000.0
2009-03-19 19:15:00,0.55825,0.55835,0.55742,0.55795,140800000.0
2009-03-19 19:20:00,0.55784,0.55845,0.55717,0.5583,291400000.0
2009-03-19 19:25:00,0.5583,0.5583,0.5579,0.5583,36000000.0
2009-03-19 19:30:00,0.5583,0.55865,0.5582,0.5583,59600000.0
2009-03-19 19:35:00,0.5583,0.5584,0.55605,0.55795,234700001.0
2009-03-19 19:40:00,0.55795,0.5581,0.5574,0.5574,111600000.0
2009-03-19 19:45:00,0.55725,0.5575,0.556,0.55745,119800000.0
2009-03-19 19:50:00,0.55735,0.5575,0.5573,0.5575,11600000.0
2009-03-19 19:55:00,0.5575,0.5577,0.55625,0.55625,146200000.0
2009-03-19 20:00:00,0.5565,0.5571,0.5562,0.557,207000000.0
2009-03-19 20:05:00,0.557,0.5575,0.557,0.5575,92200000.0
2009-03-19 20:10:00,0.5575,0.55795,0.557,0.5578,136800000.0
2009-03-19 20:15:00,0.55795,0.558,0.5568,0.5569,149600000.0
2009-03-19 20:20:00,0.55685,0.55685,0.55643,0.55675,135600000.0
2009-03-19 20:25:00,0.5569,0.557,0.556,0.55665,263800000.0
2009-03-19 20:30:00,0.55655,0.5568,0.55607,0.5566,158200000.0
2009-03-19 20:35:00,0.55655,0.55655,0.5548,0.5549,309800000.0
2009-03-19 20:40:00,0.55495,0.55565,0.55495,0.5555,162400000.0
2009-03-19 20:45:00,0.5554,0.5554,0.555,0.555,114000000.0
2009-03-19 20:50:00,0.55525,0.55525,0.5545,0.5547,138400000.0
2009-03-19 20:55:00,0.55465,0.555,0.55465,0.555,99400000.0
2009-03-19 21:00:00,0.555,0.55515,0.55475,0.555,132800000.0
2009-03-19 21:05:00,0.555,0.55555,0.55468,0.55478,138400000.0
2009-03-19 21:10:00,0.55485,0.5551,0.5546,0.55475,132600000.0
2009-03-19 21:15:00,0.5548,0.55535,0.5544,0.55475,166700000.0
2009-03-19 21:20:00,0.5547,0.555,0.55422,0.55445,119100000.0
2009-03-19 21:25:00,0.5545,0.555,0.55448,0.55475,135600000.0
2009-03-19 21:30:00,0.55465,0.55495,0.55465,0.5549,30400000.0
2009-03-19 21:35:00,0.55495,0.5552,0.55469,0.55485,110600000.0
2009-03-19 21:40:00,0.55468,0.5551,0.55458,0.5551,128400000.0
2009-03-19 21:45:00,0.5546,0.55515,0.5546,0.55515,201200000.0
2009-03-19 21:50:00,0.5551,0.5552,0.55471,0.5551,144000000.0
2009-03-19 21:55:00,0.55515,0.55515,0.5548,0.5548,107400000.0
2009-03-19 22:00:00,0.55485,0.555,0.55453,0.55475,68400000.0
2009-03-19 22:05:00,0.5548,0.5548,0.5543,0.5545,280600000.0
2009-03-19 22:10:00,0.55422,0.55466,0.5542,0.55465,178600000.0
2009-03-19 22:15:00,0.55465,0.55465,0.5541,0.55425,137200000.0
2009-03-19 22:20:00,0.55392,0.55434,0.55342,0.5542,162200000.0
2009-03-19 22:25:00,0.5542,0.5542,0.55325,0.55366,129200000.0
2009-03-19 22:30:00,0.5542,0.5542,0.55345,0.55358,144200000.0
2009-03-19 22:35:00,0.554,0.55425,0.55334,0.5541,93800000.0
2009-03-19 22:40:00,0.5542,0.55445,0.55405,0.55405,101200000.0
2009-03-19 22:45:00,0.55371,0.55425,0.55371,0.55415,80000000.0
2009-03-19 22:50:00,0.55415,0.55445,0.55359,0.55395,161200000.0
2009-03-19 22:55:00,0.55395,0.55395,0.55297,0.55345,94800000.0
2009-03-19 23:00:00,0.5531,0.5536,0.5528,0.55335,153200000.0
2009-03-19 23:05:00,0.55345,0.55345,0.55285,0.5533,106000000.0
2009-03-19 23:10:00,0.55279,0.5536,0.55252,0.5535,91000000.0
2009-03-19 23:15:00,0.55365,0.55395,0.5535,0.5536,110000000.0
2009-03-19 23:20:00,0.5537,0.5538,0.55326,0.55338,101600000.0
2009-03-19 23:25:00,0.5537,0.55445,0.55256,0.5544,181600000.0
2009-03-19 23:30:00,0.55435,0.5553,0.55435,0.55505,228700000.0
2009-03-19 23:35:00,0.55473,0.55535,0.55471,0.5552,128400000.0
2009-03-19 23:40:00,0.5549,0.5555,0.5544,0.5555,112400000.0
2009-03-19 23:45:00,0.55508,0.5557,0.55503,0.5553,181100000.0
2009-03-19 23:50:00,0.5551,0.5559,0.5545,0.55585,170600000.0
2009-03-19 23:55:00,0.55577,0.5563,0.5552,0.55615,327600000.0
2009-03-20 00:00:00,0.5561,0.5564,0.55545,0.556,245200000.0
2009-03-20 00:05:00,0.55615,0.5563,0.55557,0.55593,411000000.0
2009-03-20 00:10:00,0.55645,0.55695,0.55604,0.5566,384000000.0
2009-03-20 00:15:00,0.5567,0.5569,0.55633,0.55646,177000000.0
2009-03-20 00:20:00,0.55633,0.55681,0.55625,0.55665,180600000.0
2009-03-20 00:25:00,0.55665,0.5567,0.55639,0.55648,73000000.0
2009-03-20 00:30:00,0.55665,0.55695,0.55665,0.55695,76600000.0
2009-03-20 00:35:00,0.5569,0.55725,0.5568,0.5569,162200000.0
2009-03-20 00:40:00,0.55705,0.55725,0.55664,0.55676,217000000.0
2009-03-20 00:45:00,0.55695,0.55695,0.55635,0.55646,255800000.0
2009-03-20 00:50:00,0.55685,0.55685,0.55635,0.55665,212800000.0
2009-03-20 00:55:00,0.55675,0.55675,0.55645,0.55665,189200000.0
2009-03-20 01:00:00,0.55665,0.55706,0.5566,0.5567,245600000.0
2009-03-20 01:05:00,0.55685,0.55692,0.55655,0.55668,273600000.0
2009-03-20 01:10:00,0.55667,0.55689,0.55656,0.55668,309000000.0
2009-03-20 01:15:00,0.55665,0.55685,0.556,0.55675,437200000.0
2009-03-20 01:20:00,0.55675,0.55675,0.55615,0.55615,169800000.0
2009-03-20 01:25:00,0.5565,0.55655,0.55577,0.55605,340800000.0
2009-03-20 01:30:00,0.55605,0.55685,0.556,0.5567,165800000.0
2009-03-20 01:35:00,0.55629,0.55665,0.55624,0.55665,174000000.0
2009-03-20 01:40:00,0.55623,0.55671,0.55623,0.5564,134400000.0
2009-03-20 01:45:00,0.5567,0.5568,0.55629,0.55636,133600000.0
2009-03-20 01:50:00,0.55632,0.55694,0.55616,0.55625,158800000.0
2009-03-20 01:55:00,0.5567,0.5567,0.55624,0.55665,328200000.0
2009-03-20 02:00:00,0.5567,0.55805,0.55649,0.5575,307600000.0
2009-03-20 02:05:00,0.5575,0.5579,0.5575,0.5579,198800000.0
2009-03-20 02:10:00,0.5579,0.55795,0.55705,0.5575,327400000.0
2009-03-20 02:15:00,0.55745,0.5576,0.55665,0.5576,107600000.0
2009-03-20 02:20:00,0.55765,0.55795,0.5575,0.5578,279600000.0
2009-03-20 02:25:00,0.5578,0.5578,0.55724,0.5578,276800000.0
2009-03-20 02:30:00,0.55745,0.558,0.55728,0.558,241600000.0
2009-03-20 02:35:00,0.55805,0.5581,0.55745,0.55745,281200000.0
2009-03-20 02:40:00,0.55755,0.558,0.55746,0.55748,226000000.0
2009-03-20 02:45:00,0.55747,0.558,0.55737,0.5575,174600000.0
2009-03-20 02:50:00,0.5575,0.55765,0.55688,0.55725,471400000.0
2009-03-20 02:55:00,0.5573,0.5573,0.55705,0.5571,177000000.0
2009-03-20 03:00:00,0.5571,0.5572,0.55662,0.55705,95200000.0
2009-03-20 03:05:00,0.557,0.557,0.5565,0.55655,241400000.0
2009-03-20 03:10:00,0.5566,0.55735,0.5563,0.55735,476000000.0
2009-03-20 03:15:00,0.5572,0.55745,0.55653,0.5571,424000000.0
2009-03-20 03:20:00,0.5571,0.5571,0.5561,0.5563,434800000.0
2009-03-20 03:25:00,0.5563,0.5568,0.5563,0.55653,215000000.0
2009-03-20 03:30:00,0.55695,0.55725,0.55658,0.557,150200000.0
2009-03-20 03:35:00,0.5569,0.557,0.5559,0.55605,384000000.0
2009-03-20 03:40:00,0.55605,0.55615,0.5556,0.55575,312400000.0
2009-03-20 03:45:00,0.55585,0.5559,0.55555,0.5557,430800000.0
2009-03-20 03:50:00,0.55595,0.55625,0.55562,0.556,220600002.0
2009-03-20 03:55:00,0.556,0.556,0.5553,0.5553,64200000.0
2009-03-20 04:00:00,0.5552,0.5553,0.55495,0.55495,274800000.0
2009-03-20 04:05:00,0.5552,0.55525,0.55468,0.55485,207800000.0
2009-03-20 04:10:00,0.5552,0.55535,0.55466,0.55482,214000000.0
2009-03-20 04:15:00,0.5552,0.5553,0.5549,0.5553,88400000.0
2009-03-20 04:20:00,0.5553,0.5555,0.55505,0.55505,118000000.0
2009-03-20 04:25:00,0.55525,0.55535,0.5548,0.5548,171800000.0
2009-03-20 04:30:00,0.5548,0.555,0.55475,0.555,299000000.0
2009-03-20 04:35:00,0.555,0.5555,0.555,0.55545,163000000.0
2009-03-20 04:40:00,0.5556,0.55565,0.55515,0.55535,185800000.0
2009-03-20 04:45:00,0.5553,0.5557,0.5548,0.55487,192600000.0
2009-03-20 04:50:00,0.55535,0.55575,0.55535,0.55545,185600000.0
2009-03-20 04:55:00,0.55555,0.55575,0.55484,0.5551,107400000.0
2009-03-20 05:00:00,0.55565,0.5561,0.5556,0.5559,180000000.0
2009-03-20 05:05:00,0.5559,0.5562,0.55541,0.55595,79000000.0
2009-03-20 05:10:00,0.55555,0.55725,0.55546,0.55685,231300000.0
2009-03-20 05:15:00,0.55705,0.55715,0.55665,0.55705,204600000.0
2009-03-20 05:20:00,0.55705,0.55705,0.55643,0.5569,120400000.0
2009-03-20 05:25:00,0.55652,0.55695,0.55649,0.5566,211000000.0
2009-03-20 05:30:00,0.55692,0.55745,0.55638,0.55735,311600000.0
2009-03-20 05:35:00,0.55745,0.5581,0.55745,0.558,238400000.0
2009-03-20 05:40:00,0.558,0.55805,0.5568,0.55725,365000000.0
2009-03-20 05:45:00,0.55725,0.5575,0.55705,0.5575,74200000.0
2009-03-20 05:50:00,0.55755,0.55765,0.5573,0.55765,218400000.0
2009-03-20 05:55:00,0.55765,0.5577,0.5568,0.55695,267400000.0
2009-03-20 06:00:00,0.557,0.55725,0.5567,0.5571,266200000.0
2009-03-20 06:05:00,0.55715,0.5574,0.55715,0.5573,205000000.0
2009-03-20 06:10:00,0.55723,0.5573,0.55675,0.55725,352000000.0
2009-03-20 06:15:00,0.55725,0.55725,0.55683,0.557,193200000.0
2009-03-20 06:20:00,0.557,0.5572,0.557,0.5572,87200000.0
2009-03-20 06:25:00,0.5572,0.5573,0.55675,0.55725,231600000.0
2009-03-20 06:30:00,0.55725,0.55725,0.5565,0.55675,295400000.0
2009-03-20 06:35:00,0.55675,0.557,0.55619,0.557,67600000.0
2009-03-20 06:40:00,0.557,0.5573,0.5569,0.5571,118800000.0
2009-03-20 06:45:00,0.5571,0.5571,0.55675,0.5571,70200000.0
2009-03-20 06:50:00,0.55686,0.55707,0.55671,0.5569,118800000.0
2009-03-20 06:55:00,0.55694,0.55715,0.55676,0.55715,142600000.0
2009-03-20 07:00:00,0.5572,0.55745,0.5571,0.5571,93000000.0
2009-03-20 07:05:00,0.5571,0.5571,0.5564,0.5566,86600000.0
2009-03-20 07:10:00,0.5566,0.5569,0.5566,0.5568,79400000.0
2009-03-20 07:15:00,0.55656,0.5568,0.55646,0.55675,188800000.0
2009-03-20 07:20:00,0.55649,0.55684,0.55618,0.55665,169800000.0
2009-03-20 07:25:00,0.55652,0.5568,0.55606,0.55641,201400000.0
2009-03-20 07:30:00,0.5569,0.5572,0.5566,0.557,165800000.0
2009-03-20 07:35:00,0.557,0.557,0.55654,0.5566,131600000.0
2009-03-20 07:40:00,0.5567,0.5567,0.5565,0.5565,101800000.0
2009-03-20 07:45:00,0.5565,0.5568,0.55635,0.5565,230800000.0
2009-03-20 07:50:00,0.5565,0.5565,0.5555,0.556,312400000.0
2009-03-20 07:55:00,0.556,0.5562,0.5556,0.55595,178400000.0
2009-03-20 08:00:00,0.556,0.5566,0.556,0.5565,271000000.0
2009-03-20 08:05:00,0.55645,0.55645,0.5557,0.556,125200000.0
2009-03-20 08:10:00,0.556,0.55615,0.5558,0.55605,223200000.0
2009-03-20 08:15:00,0.55605,0.55605,0.5553,0.5555,107200000.0
2009-03-20 08:20:00,0.55564,0.55577,0.55535,0.55555,219600000.0
2009-03-20 08:25:00,0.5557,0.5559,0.5557,0.55575,165600000.0
2009-03-20 08:30:00,0.55575,0.55575,0.55525,0.55556,103400000.0
2009-03-20 08:35:00,0.55544,0.5562,0.55535,0.5561,181400000.0
2009-03-20 08:40:00,0.5561,0.5561,0.55549,0.55565,163600000.0
2009-03-20 08:45:00,0.55565,0.55565,0.55525,0.55545,101200000.0
2009-03-20 08:50:00,0.55545,0.5558,0.55545,0.5558,202400000.0
2009-03-20 08:55:00,0.5558,0.5559,0.55505,0.5556,250400000.0
2009-03-20 09:00:00,0.5559,0.5566,0.5559,0.55635,357000000.0
2009-03-20 09:05:00,0.55635,0.55705,0.5563,0.55705,630000000.0
2009-03-20 09:10:00,0.55695,0.55745,0.55595,0.5566,557200000.0
2009-03-20 09:15:00,0.55665,0.5574,0.5566,0.55735,251800000.0
2009-03-20 09:20:00,0.55735,0.55795,0.55725,0.5577,572200000.0
2009-03-20 09:25:00,0.5577,0.55785,0.55755,0.5578,359800000.0
2009-03-20 09:30:00,0.55785,0.55865,0.55785,0.5584,375100000.0
2009-03-20 09:35:00,0.5582,0.55955,0.5582,0.55945,368100000.0
2009-03-20 09:40:00,0.55975,0.561,0.5594,0.56035,460200000.0
2009-03-20 09:45:00,0.56035,0.56065,0.55995,0.5604,330200000.0
2009-03-20 09:50:00,0.5604,0.5621,0.56,0.562,663400000.0
2009-03-20 09:55:00,0.562,0.56225,0.56115,0.5615,330000000.0
2009-03-20 10:00:00,0.5615,0.56175,0.56105,0.56145,308400000.0
2009-03-20 10:05:00,0.56145,0.5618,0.5606,0.561,400400000.0
2009-03-20 10:10:00,0.561,0.56125,0.5603,0.5612,490800000.0
2009-03-20 10:15:00,0.56115,0.56155,0.561,0.5612,280800000.0
2009-03-20 10:20:00,0.56115,0.56185,0.5611,0.5612,456900000.0
2009-03-20 10:25:00,0.5612,0.56175,0.5611,0.56115,357800000.0
2009-03-20 10:30:00,0.5612,0.56135,0.56085,0.56105,283800000.0
2009-03-20 10:35:00,0.5609,0.5622,0.5609,0.5619,259200000.0
2009-03-20 10:40:00,0.5619,0.5619,0.5611,0.56145,388200000.0
2009-03-20 10:45:00,0.5615,0.56175,0.56085,0.56085,201850000.0
2009-03-20 10:50:00,0.56085,0.56135,0.56085,0.56135,506200000.0
2009-03-20 10:55:00,0.5613,0.56155,0.5612,0.56125,181400000.0
2009-03-20 11:00:00,0.5612,0.56125,0.56085,0.5609,320200000.0
2009-03-20 11:05:00,0.5609,0.5611,0.5609,0.5609,214400000.0
2009-03-20 11:10:00,0.56105,0.5615,0.5603,0.5614,537900000.0
2009-03-20 11:15:00,0.56145,0.56175,0.56105,0.5614,594400000.0
2009-03-20 11:20:00,0.5614,0.56175,0.5611,0.5614,591400000.0
2009-03-20 11:25:00,0.5614,0.56155,0.56115,0.56115,234600000.0
2009-03-20 11:30:00,0.5611,0.56165,0.5611,0.56135,136000000.0
2009-03-20 11:35:00,0.56135,0.5617,0.56115,0.56155,370600000.0
2009-03-20 11:40:00,0.56155,0.5619,0.5615,0.5618,208400000.0
2009-03-20 11:45:00,0.56175,0.56175,0.56155,0.56155,158400000.0
2009-03-20 11:50:00,0.56139,0.56165,0.56119,0.56165,433400000.0
2009-03-20 11:55:00,0.56103,0.56195,0.561,0.5611,299600000.0
2009-03-20 12:00:00,0.5612,0.56135,0.5603,0.5603,687800000.0
2009-03-20 12:05:00,0.5603,0.5608,0.5603,0.5606,420600000.0
2009-03-20 12:10:00,0.5606,0.5607,0.5585,0.5596,726300000.0
2009-03-20 12:15:00,0.55965,0.56005,0.5594,0.5598,369200000.0
2009-03-20 12:20:00,0.55985,0.5599,0.5594,0.5597,520200000.0
2009-03-20 12:25:00,0.5596,0.55995,0.5594,0.5595,285600000.0
2009-03-20 12:30:00,0.5595,0.5595,0.55785,0.55795,588300000.0
2009-03-20 12:35:00,0.55795,0.5581,0.55625,0.55625,699800000.0
2009-03-20 12:40:00,0.55665,0.5575,0.55625,0.5574,635000000.0
2009-03-20 12:45:00,0.5574,0.5574,0.5555,0.55605,492000000.0
2009-03-20 12:50:00,0.55605,0.5566,0.5559,0.55615,728000000.0
2009-03-20 12:55:00,0.5562,0.5573,0.5561,0.55705,536000000.0
2009-03-20 13:00:00,0.557,0.558,0.557,0.55745,492600000.0
2009-03-20 13:05:00,0.55745,0.5581,0.55735,0.55775,731000000.0
2009-03-20 13:10:00,0.5577,0.5587,0.5577,0.5587,950199999.0
2009-03-20 13:15:00,0.5587,0.55885,0.55715,0.5581,567000000.0
2009-03-20 13:20:00,0.5581,0.5582,0.5567,0.557,494200000.0
2009-03-20 13:25:00,0.557,0.55875,0.557,0.55765,392200001.0
2009-03-20 13:30:00,0.55775,0.55795,0.55732,0.55745,357600000.0
2009-03-20 13:35:00,0.5574,0.5577,0.5564,0.5565,254800000.0
2009-03-20 13:40:00,0.55655,0.55715,0.5564,0.5567,121000000.0
2009-03-20 13:45:00,0.5565,0.557,0.5563,0.5566,345400000.0
2009-03-20 13:50:00,0.55655,0.5566,0.55575,0.5563,533000000.0
2009-03-20 13:55:00,0.5563,0.55755,0.5563,0.5575,453700000.0
2009-03-20 14:00:00,0.5575,0.55855,0.55745,0.55835,285000000.0
2009-03-20 14:05:00,0.55835,0.55945,0.55795,0.55874,311800000.0
2009-03-20 14:10:00,0.5592,0.5594,0.559,0.55925,209400000.0
2009-03-20 14:15:00,0.55925,0.5593,0.5587,0.5589,152800000.0
2009-03-20 14:20:00,0.55895,0.55895,0.55875,0.5588,101700000.0
2009-03-20 14:25:00,0.55827,0.5603,0.55827,0.56005,509800000.0
2009-03-20 14:30:00,0.56005,0.56145,0.56,0.56075,545000000.0
2009-03-20 14:35:00,0.5609,0.56105,0.55905,0.55965,340600000.0
2009-03-20 14:40:00,0.5598,0.5605,0.5595,0.56005,530800000.0
2009-03-20 14:45:00,0.56005,0.5603,0.55935,0.55945,488200000.0
2009-03-20 14:50:00,0.5594,0.56,0.55935,0.55995,199200000.0
2009-03-20 14:55:00,0.55955,0.5604,0.55935,0.56,363800000.0
2009-03-20 15:00:00,0.56,0.56025,0.55905,0.5596,415000000.0
2009-03-20 15:05:00,0.55955,0.55975,0.5589,0.55955,348200000.0
2009-03-20 15:10:00,0.55955,0.55955,0.55855,0.5589,469900000.0
2009-03-20 15:15:00,0.5589,0.55965,0.55885,0.5591,409000000.0
2009-03-20 15:20:00,0.5591,0.5592,0.5591,0.55915,105000000.0
2009-03-20 15:25:00,0.55915,0.55975,0.5591,0.5595,424800000.0
2009-03-20 15:30:00,0.55955,0.5602,0.55925,0.55966,525800000.0
2009-03-20 15:35:00,0.55965,0.56005,0.55955,0.5597,407400000.0
2009-03-20 15:40:00,0.5597,0.5602,0.5596,0.56,250800000.0
2009-03-20 15:45:00,0.55995,0.5609,0.55975,0.5606,568200000.0
2009-03-20 15:50:00,0.56065,0.56255,0.56065,0.5618,715200000.0
2009-03-20 15:55:00,0.5618,0.5621,0.56125,0.5613,782600000.0
2009-03-20 16:00:00,0.56125,0.56125,0.5605,0.5609,718800000.0
2009-03-20 16:05:00,0.56085,0.56195,0.5608,0.5618,546000000.0
2009-03-20 16:10:00,0.5619,0.5621,0.56125,0.56185,609400000.0
2009-03-20 16:15:00,0.56175,0.5623,0.5616,0.5616,165800000.0
2009-03-20 16:20:00,0.5616,0.5623,0.5615,0.5622,328200000.0
2009-03-20 16:25:00,0.56225,0.5623,0.56205,0.56205,553600000.0
2009-03-20 16:30:00,0.56195,0.56215,0.561,0.56115,479600000.0
2009-03-20 16:35:00,0.56125,0.5615,0.56085,0.5609,557800000.0
2009-03-20 16:40:00,0.5609,0.56115,0.55985,0.5606,450400000.0
2009-03-20 16:45:00,0.5606,0.5614,0.56015,0.5613,679200000.0
2009-03-20 16:50:00,0.5613,0.56155,0.56105,0.56105,200400000.0
2009-03-20 16:55:00,0.56105,0.56185,0.5609,0.56135,618799999.0
2009-03-20 17:00:00,0.56145,0.56145,0.5604,0.56065,468400000.0
2009-03-20 17:05:00,0.56065,0.56115,0.5605,0.56075,519400000.0
2009-03-20 17:10:00,0.56075,0.56085,0.55975,0.5601,237000000.0
2009-03-20 17:15:00,0.5601,0.5603,0.55887,0.55889,285400000.0
2009-03-20 17:20:00,0.5592,0.5593,0.55805,0.5581,389400000.0
2009-03-20 17:25:00,0.5581,0.5591,0.5581,0.5584,538000000.0
2009-03-20 17:30:00,0.5584,0.5587,0.55835,0.5585,431800000.0
2009-03-20 17:35:00,0.5585,0.55855,0.5576,0.5576,426200000.0
2009-03-20 17:40:00,0.5575,0.55795,0.5574,0.55795,344800000.0
2009-03-20 17:45:00,0.55785,0.5586,0.55742,0.55825,296600000.0
2009-03-20 17:50:00,0.5582,0.5595,0.5579,0.55925,677200000.0
2009-03-20 17:55:00,0.55925,0.56035,0.5587,0.5601,455600000.0
2009-03-20 18:00:00,0.5601,0.5607,0.5594,0.56035,520400000.0
2009-03-20 18:05:00,0.5604,0.5614,0.5604,0.5611,382100000.0
2009-03-20 18:10:00,0.56115,0.562,0.56115,0.56175,1075200000.0
2009-03-20 18:15:00,0.5617,0.5618,0.5613,0.5616,282800000.0
2009-03-20 18:20:00,0.5616,0.56195,0.5612,0.5612,396400000.0
2009-03-20 18:25:00,0.5612,0.5614,0.56085,0.5612,335200000.0
2009-03-20 18:30:00,0.5612,0.5613,0.561,0.5612,204000000.0
2009-03-20 18:35:00,0.5612,0.5612,0.5605,0.5605,319800000.0
2009-03-20 18:40:00,0.5605,0.5606,0.5587,0.55895,868100000.0
2009-03-20 18:45:00,0.559,0.5595,0.55825,0.55896,312800000.0
2009-03-20 18:50:00,0.5594,0.5594,0.55895,0.55935,73200000.0
2009-03-20 18:55:00,0.55935,0.56025,0.55835,0.5594,195200000.0
2009-03-20 19:00:00,0.5594,0.5595,0.559,0.5594,156800000.0
2009-03-20 19:05:00,0.55935,0.56035,0.55935,0.56035,74600000.0
2009-03-20 19:10:00,0.5602,0.5609,0.55975,0.5607,134800000.0
2009-03-20 19:15:00,0.5607,0.56105,0.5604,0.5609,248400000.0
2009-03-20 19:20:00,0.561,0.56105,0.5604,0.5605,209800000.0
2009-03-20 19:25:00,0.5606,0.5607,0.56,0.56,227700000.0
2009-03-20 19:30:00,0.56,0.56,0.55825,0.55875,330000000.0
2009-03-20 19:35:00,0.5587,0.55925,0.55755,0.55855,199600000.0
2009-03-20 19:40:00,0.5585,0.5591,0.55834,0.55864,247600000.0
2009-03-20 19:45:00,0.55905,0.55905,0.55805,0.5586,126600000.0
2009-03-20 19:50:00,0.5582,0.55835,0.5577,0.55775,167800000.0
2009-03-20 19:55:00,0.5576,0.5595,0.5574,0.55895,595200000.0
2009-03-20 20:00:00,0.55895,0.5594,0.5583,0.55889,442200000.0
2009-03-20 20:05:00,0.5593,0.5594,0.5592,0.5592,134000000.0
2009-03-20 20:10:00,0.55915,0.55915,0.55777,0.55806,382199999.0
2009-03-20 20:15:00,0.55825,0.5585,0.55809,0.55812,178200000.0
2009-03-20 20:20:00,0.55812,0.55865,0.55806,0.55846,199200000.0
2009-03-20 20:25:00,0.55855,0.55855,0.55772,0.55783,190300000.0
2009-03-20 20:30:00,0.55791,0.5582,0.55791,0.55805,292000000.0
2009-03-20 20:35:00,0.5582,0.55825,0.55785,0.55825,91200000.0
2009-03-20 20:40:00,0.55825,0.5583,0.55778,0.5583,143800000.0
2009-03-20 20:45:00,0.55795,0.55825,0.55781,0.55801,122200000.0
2009-03-20 20:50:00,0.5581,0.5584,0.5576,0.5579,172000000.0
2009-03-20 20:55:00,0.5582,0.55855,0.55776,0.55855,61600000.0
2009-03-20 21:00:00,0.5586,0.55895,0.55785,0.5585,102200000.0
2009-03-20 21:05:00,0.5585,0.5585,0.55845,0.5585,83000000.0
2009-03-20 21:10:00,0.55832,0.5593,0.55818,0.55895,216200000.0
2009-03-20 21:15:00,0.5589,0.5589,0.55785,0.5586,93200000.0
2009-03-20 21:20:00,0.5586,0.55875,0.55805,0.55818,259400000.0
2009-03-20 21:25:00,0.5583,0.5584,0.55791,0.5584,168800000.0
2009-03-20 21:30:00,0.5581,0.5587,0.55798,0.5587,170000000.0
2009-03-20 21:35:00,0.55875,0.55875,0.5582,0.55835,90000000.0
2009-03-20 21:40:00,0.5583,0.55855,0.5583,0.5585,157800000.0
2009-03-20 21:45:00,0.5585,0.5586,0.5584,0.5584,87600000.0
2009-03-20 21:50:00,0.55855,0.5586,0.558,0.5581,102000000.0
2009-03-20 21:55:00,0.55815,0.5583,0.55762,0.55766,108000000.0
2009-03-20 22:00:00,0.55787,0.55845,0.55762,0.55815,120400000.0
2009-03-20 22:05:00,0.55798,0.5585,0.55776,0.558,316000000.0
2009-03-20 22:10:00,0.558,0.55875,0.55755,0.55817,105200000.0
2009-03-20 22:15:00,0.55813,0.5583,0.55787,0.55802,160800000.0
2009-03-20 22:20:00,0.55808,0.5581,0.55732,0.55763,156400000.0
2009-03-20 22:25:00,0.55805,0.55805,0.5577,0.5577,132600000.0
2009-03-20 22:30:00,0.5577,0.558,0.55739,0.558,188600000.0
2009-03-20 22:35:00,0.558,0.558,0.55724,0.55737,290400000.0
2009-03-20 22:40:00,0.55775,0.55785,0.55726,0.5577,151800000.0
2009-03-20 22:45:00,0.55775,0.5586,0.55775,0.55845,87000000.0
2009-03-20 22:50:00,0.55845,0.55875,0.55805,0.55815,285200000.0
2009-03-20 22:55:00,0.55825,0.55895,0.5579,0.558,111800000.0
2009-03-23 00:00:00,0.56085,0.56107,0.56055,0.56057,276000000.0
2009-03-23 00:05:00,0.56058,0.56065,0.56025,0.56045,276000000.0
2009-03-23 00:10:00,0.56048,0.5606,0.56019,0.56025,276000000.0
2009-03-23 00:15:00,0.5603,0.56041,0.5603,0.56036,276000000.0
2009-03-23 00:20:00,0.56035,0.56043,0.56025,0.56043,276000000.0
2009-03-23 00:25:00,0.56038,0.5604,0.5603,0.56035,276000000.0
2009-03-23 00:30:00,0.5604,0.5604,0.56038,0.5604,110400000.0
2009-03-23 00:35:00,0.5605,0.5605,0.5603,0.5603,165600000.0
2009-03-23 00:40:00,0.56033,0.56085,0.5603,0.56073,220800000.0
2009-03-23 00:45:00,0.56072,0.56077,0.56016,0.5603,276000000.0
2009-03-23 00:50:00,0.5602,0.56035,0.56002,0.56023,276000000.0
2009-03-23 00:55:00,0.56021,0.56023,0.56003,0.56015,276000000.0
2009-03-23 01:00:00,0.5601,0.56062,0.56008,0.5603,276000000.0
2009-03-23 01:05:00,0.56035,0.56045,0.5602,0.56045,276000000.0
2009-03-23 01:10:00,0.56043,0.56043,0.56005,0.56005,276000000.0
2009-03-23 01:15:00,0.56004,0.56025,0.55995,0.5602,276000000.0
2009-03-23 01:25:00,0.56012,0.56045,0.56005,0.5604,276000000.0
2009-03-23 01:30:00,0.5605,0.56102,0.5605,0.56065,276000000.0
2009-03-23 01:35:00,0.56097,0.561,0.5607,0.56087,276000000.0
2009-03-23 01:40:00,0.56077,0.5608,0.56058,0.5606,276000000.0
2009-03-23 01:45:00,0.56067,0.56095,0.56067,0.56075,276000000.0
2009-03-23 01:50:00,0.56077,0.56155,0.56055,0.56084,276000000.0
2009-03-23 01:55:00,0.56072,0.56095,0.56045,0.56075,276000000.0
2009-03-23 02:00:00,0.5603,0.56075,0.5602,0.5605,121200000.0
2009-03-23 02:05:00,0.5606,0.56065,0.56045,0.56065,123800000.0
2009-03-23 02:10:00,0.56029,0.56065,0.56025,0.5603,175600000.0
2009-03-23 02:15:00,0.56025,0.5605,0.55983,0.5604,78200000.0
2009-03-23 02:20:00,0.56024,0.56035,0.55987,0.56004,232600000.0
2009-03-23 02:25:00,0.56035,0.56055,0.56011,0.56017,138000000.0
2009-03-23 02:30:00,0.5606,0.5613,0.56029,0.56029,318600000.0
2009-03-23 02:35:00,0.5609,0.5611,0.56072,0.5611,154400000.0
2009-03-23 02:40:00,0.5611,0.5611,0.56065,0.5609,350600000.0
2009-03-23 02:45:00,0.56095,0.5613,0.5606,0.56073,264600000.0
2009-03-23 02:50:00,0.561,0.5619,0.5605,0.561,353000000.0
2009-03-23 02:55:00,0.561,0.56105,0.5607,0.56095,365200000.0
2009-03-23 03:00:00,0.56105,0.56115,0.561,0.56115,75200000.0
2009-03-23 03:05:00,0.5612,0.5612,0.56065,0.56065,136200000.0
2009-03-23 03:10:00,0.56086,0.5614,0.56065,0.5612,154200000.0
2009-03-23 03:15:00,0.5612,0.56215,0.5612,0.5619,356400000.0
2009-03-23 03:20:00,0.5618,0.56225,0.5616,0.56165,230000000.0
2009-03-23 03:25:00,0.56165,0.5634,0.56165,0.56315,325600000.0
2009-03-23 03:30:00,0.56315,0.5632,0.5626,0.5629,186800000.0
2009-03-23 03:35:00,0.5629,0.56315,0.5628,0.5628,67400000.0
2009-03-23 03:40:00,0.5628,0.56305,0.5628,0.56285,54600000.0
2009-03-23 03:45:00,0.5628,0.5628,0.56215,0.5623,150600000.0
2009-03-23 03:50:00,0.5624,0.5625,0.56235,0.5625,148000000.0
2009-03-23 03:55:00,0.56245,0.5629,0.56245,0.5626,163800000.0
2009-03-23 04:00:00,0.5628,0.5645,0.56265,0.5633,546800000.0
2009-03-23 04:05:00,0.5635,0.5641,0.5633,0.56375,505000000.0
2009-03-23 04:10:00,0.56385,0.5639,0.5637,0.5638,227599999.0
2009-03-23 04:15:00,0.5638,0.56415,0.5638,0.5641,167400000.0
2009-03-23 04:20:00,0.56415,0.56475,0.56415,0.5645,358800000.0
2009-03-23 04:25:00,0.5645,0.5649,0.5644,0.56485,248800000.0
2009-03-23 04:30:00,0.56485,0.5651,0.5645,0.56485,371700000.0
2009-03-23 04:35:00,0.5649,0.56575,0.5647,0.5648,238400000.0
2009-03-23 04:40:00,0.5648,0.5648,0.5641,0.56445,434600000.0
2009-03-23 04:45:00,0.5644,0.56445,0.56405,0.5642,316400000.0
2009-03-23 04:50:00,0.56415,0.5643,0.56355,0.56385,360000000.0
2009-03-23 04:55:00,0.5638,0.5641,0.56355,0.56365,268600000.0
2009-03-23 05:00:00,0.56365,0.56425,0.56365,0.56395,293800000.0
2009-03-23 05:05:00,0.56395,0.56405,0.56395,0.564,78000000.0
2009-03-23 05:10:00,0.56389,0.56405,0.56361,0.56375,92200000.0
2009-03-23 05:15:00,0.56375,0.56385,0.56375,0.5638,62000000.0
2009-03-23 05:20:00,0.5638,0.5638,0.56322,0.56375,93400000.0
2009-03-23 05:25:00,0.5637,0.5644,0.5636,0.56395,382000000.0
2009-03-23 05:30:00,0.564,0.5644,0.5639,0.56415,312000000.0
2009-03-23 05:35:00,0.5641,0.56535,0.56395,0.56505,414600000.0
2009-03-23 05:40:00,0.56505,0.5656,0.56505,0.56505,336800000.0
2009-03-23 05:45:00,0.56505,0.56535,0.5648,0.5652,400600000.0
2009-03-23 05:50:00,0.565,0.5655,0.565,0.5654,369800000.0
2009-03-23 05:55:00,0.5652,0.5652,0.565,0.56505,41200000.0
2009-03-23 06:00:00,0.565,0.56515,0.56483,0.5651,99400000.0
2009-03-23 06:05:00,0.5651,0.5653,0.56497,0.5653,60400000.0
2009-03-23 06:10:00,0.56496,0.56559,0.56479,0.56525,103200000.0
2009-03-23 06:15:00,0.5652,0.56531,0.5649,0.5652,100800000.0
2009-03-23 06:20:00,0.5653,0.5654,0.56507,0.5654,115800000.0
2009-03-23 06:25:00,0.5654,0.56575,0.56498,0.56514,184400000.0
2009-03-23 06:30:00,0.5659,0.5659,0.5653,0.5653,52200000.0
2009-03-23 06:35:00,0.5653,0.5653,0.56505,0.56505,34200000.0
2009-03-23 06:40:00,0.56505,0.56505,0.56485,0.56485,81800000.0
2009-03-23 06:45:00,0.56485,0.5649,0.5647,0.5647,96000000.0
2009-03-23 06:50:00,0.56485,0.5651,0.5646,0.5647,180000000.0
2009-03-23 06:55:00,0.565,0.5652,0.5649,0.565,213400000.0
2009-03-23 07:00:00,0.565,0.5653,0.56479,0.56499,172600000.0
2009-03-23 07:05:00,0.5651,0.5655,0.5651,0.56535,173000000.0
2009-03-23 07:10:00,0.56535,0.56535,0.565,0.5651,142000000.0
2009-03-23 07:15:00,0.56505,0.5651,0.56458,0.56495,123700000.0
2009-03-23 07:20:00,0.5649,0.5651,0.56475,0.56495,146800000.0
2009-03-23 07:25:00,0.56495,0.56495,0.56475,0.5649,166000000.0
2009-03-23 07:30:00,0.56485,0.5649,0.56455,0.56465,118400000.0
2009-03-23 07:35:00,0.5647,0.5649,0.56436,0.5647,81200000.0
2009-03-23 07:40:00,0.5647,0.56505,0.5645,0.56455,443400000.0
2009-03-23 07:45:00,0.56455,0.56489,0.56438,0.56449,169900000.0
2009-03-23 07:50:00,0.5647,0.5647,0.56422,0.56447,140200000.0
2009-03-23 07:55:00,0.56417,0.5648,0.56417,0.5647,130600000.0
2009-03-23 08:00:00,0.5647,0.5647,0.56384,0.5646,237800000.0
2009-03-23 08:05:00,0.56455,0.5655,0.5645,0.5655,849200000.0
2009-03-23 08:10:00,0.5655,0.5655,0.5644,0.5647,510000000.0
2009-03-23 08:15:00,0.5646,0.56545,0.5646,0.56465,175400000.0
2009-03-23 08:20:00,0.5649,0.5654,0.5648,0.5654,85200000.0
2009-03-23 08:25:00,0.5653,0.5654,0.56502,0.56535,108600000.0
2009-03-23 08:30:00,0.5653,0.5656,0.5652,0.5653,193400000.0
2009-03-23 08:35:00,0.5653,0.5658,0.5653,0.5654,277000000.0
2009-03-23 08:40:00,0.5653,0.5659,0.5652,0.56585,222200000.0
2009-03-23 08:45:00,0.56585,0.5664,0.5657,0.5663,440200000.0
2009-03-23 08:50:00,0.5662,0.56695,0.5656,0.56605,302600000.0
2009-03-23 08:55:00,0.5656,0.56615,0.5656,0.56615,70800000.0
2009-03-23 09:00:00,0.56615,0.56615,0.565,0.56585,151200000.0
2009-03-23 09:05:00,0.56585,0.56595,0.5655,0.56555,146800000.0
2009-03-23 09:10:00,0.5657,0.56645,0.5657,0.56615,276400000.0
2009-03-23 09:15:00,0.56615,0.56655,0.5658,0.5659,174000000.0
2009-03-23 09:20:00,0.5659,0.56655,0.5658,0.56635,201400000.0
2009-03-23 09:25:00,0.56635,0.5666,0.56625,0.56645,138600000.0
2009-03-23 09:30:00,0.56645,0.56675,0.5664,0.5666,221400000.0
2009-03-23 09:35:00,0.5666,0.5667,0.5664,0.56645,629200000.0
2009-03-23 09:40:00,0.56645,0.5666,0.56585,0.5666,284800000.0
2009-03-23 09:45:00,0.5665,0.5667,0.5664,0.56645,170800000.0
2009-03-23 09:50:00,0.5664,0.567,0.5664,0.5668,132200000.0
2009-03-23 09:55:00,0.5668,0.56745,0.5668,0.56715,258400000.0
2009-03-23 10:00:00,0.56715,0.56715,0.5662,0.56655,150200000.0
2009-03-23 10:05:00,0.56655,0.5671,0.566,0.5665,336200000.0
2009-03-23 10:10:00,0.5665,0.5672,0.56585,0.56695,265800000.0
2009-03-23 10:15:00,0.56695,0.56715,0.56545,0.5655,385400000.0
2009-03-23 10:20:00,0.5656,0.5659,0.56515,0.5654,343300000.0
2009-03-23 10:25:00,0.56535,0.56565,0.5652,0.56565,211500000.0
2009-03-23 10:30:00,0.56565,0.5661,0.56565,0.5659,275600000.0
2009-03-23 10:35:00,0.56585,0.5663,0.56585,0.5661,435200000.0
2009-03-23 10:40:00,0.5661,0.5662,0.5657,0.566,318400000.0
2009-03-23 10:45:00,0.566,0.56625,0.5656,0.5658,395000000.0
2009-03-23 10:50:00,0.56575,0.56575,0.56545,0.56565,322600000.0
2009-03-23 10:55:00,0.56565,0.56565,0.5652,0.56555,424600000.0
2009-03-23 11:00:00,0.5656,0.5657,0.56515,0.5656,324000000.0
2009-03-23 11:05:00,0.5656,0.56585,0.56545,0.56575,334800000.0
2009-03-23 11:10:00,0.5657,0.566,0.56435,0.5645,885700000.0
2009-03-23 11:15:00,0.56445,0.5653,0.56445,0.5651,441600000.0
2009-03-23 11:20:00,0.5651,0.5652,0.5645,0.5646,646200000.0
2009-03-23 11:25:00,0.5646,0.5663,0.5646,0.56577,547300000.0
2009-03-23 11:30:00,0.5659,0.5659,0.56515,0.56515,340600000.0
2009-03-23 11:35:00,0.56515,0.56575,0.56495,0.56565,331200000.0
2009-03-23 11:40:00,0.56565,0.5662,0.56555,0.5659,453200000.0
2009-03-23 11:45:00,0.5659,0.5659,0.5652,0.5655,208600000.0
2009-03-23 11:50:00,0.5656,0.56565,0.56555,0.56565,42000000.0
2009-03-23 11:55:00,0.5657,0.5663,0.5657,0.5657,454399999.0
2009-03-23 12:00:00,0.56565,0.56585,0.56545,0.56575,252200000.0
2009-03-23 12:05:00,0.56595,0.56655,0.56545,0.56635,953900000.0
2009-03-23 12:10:00,0.5664,0.56695,0.5664,0.56685,323600000.0
2009-03-23 12:15:00,0.56685,0.5673,0.56665,0.56695,686200000.0
2009-03-23 12:20:00,0.56715,0.5674,0.5669,0.5672,439600000.0
2009-03-23 12:25:00,0.5672,0.5682,0.5672,0.56775,715600000.0
2009-03-23 12:30:00,0.5678,0.5678,0.5673,0.56745,664800000.0
2009-03-23 12:35:00,0.56745,0.56755,0.56735,0.56745,166800000.0
2009-03-23 12:40:00,0.56745,0.5675,0.567,0.56705,187800000.0
2009-03-23 12:45:00,0.567,0.5676,0.5667,0.5672,556800000.0
2009-03-23 12:50:00,0.56725,0.5676,0.5671,0.56738,188400000.0
2009-03-23 12:55:00,0.5676,0.5677,0.56715,0.5672,290200000.0
2009-03-23 13:00:00,0.5672,0.56785,0.5672,0.5675,622300000.0
2009-03-23 13:05:00,0.5675,0.5679,0.56735,0.5675,597800000.0
2009-03-23 13:10:00,0.5675,0.56775,0.5672,0.56765,386000000.0
2009-03-23 13:15:00,0.5676,0.56905,0.56755,0.5685,1095000000.0
2009-03-23 13:20:00,0.5684,0.5686,0.56805,0.56825,332400000.0
2009-03-23 13:25:00,0.56825,0.56875,0.56825,0.5687,388400000.0
2009-03-23 13:30:00,0.5688,0.5691,0.56835,0.56855,411900000.0
2009-03-23 13:35:00,0.56865,0.5695,0.5686,0.5693,667200000.0
2009-03-23 13:40:00,0.5692,0.5693,0.56845,0.5686,196800000.0
2009-03-23 13:45:00,0.5685,0.56885,0.5685,0.5687,412200000.0
2009-03-23 13:50:00,0.56865,0.5691,0.56845,0.56865,843200000.0
2009-03-23 13:55:00,0.56865,0.56905,0.56845,0.5685,193500000.0
2009-03-23 14:00:00,0.56845,0.56915,0.56835,0.56915,1027600000.0
2009-03-23 14:05:00,0.5691,0.5691,0.5684,0.5686,535500000.0
2009-03-23 14:10:00,0.56875,0.56905,0.5682,0.56905,221000000.0
2009-03-23 14:15:00,0.56905,0.5691,0.56825,0.56825,260600000.0
2009-03-23 14:20:00,0.5682,0.56835,0.56725,0.5679,391200000.0
2009-03-23 14:25:00,0.56785,0.569,0.56785,0.56815,368200000.0
2009-03-23 14:30:00,0.5681,0.56885,0.5681,0.5684,390700000.0
2009-03-23 14:35:00,0.56845,0.5685,0.56825,0.56825,574600000.0
2009-03-23 14:40:00,0.56825,0.56825,0.56725,0.56735,338000000.0
2009-03-23 14:45:00,0.5674,0.5675,0.56715,0.5672,486800000.0
2009-03-23 14:50:00,0.56735,0.5675,0.56705,0.56715,537400000.0
2009-03-23 14:55:00,0.56715,0.5674,0.5668,0.567,674400000.0
2009-03-23 15:00:00,0.5671,0.56795,0.56705,0.5678,364900000.0
2009-03-23 15:05:00,0.5678,0.568,0.5667,0.5667,630600000.0
2009-03-23 15:10:00,0.56675,0.56675,0.56505,0.5659,596700000.0
2009-03-23 15:15:00,0.5661,0.5666,0.5658,0.56655,257600000.0
2009-03-23 15:20:00,0.56655,0.5667,0.56605,0.56645,432800000.0
2009-03-23 15:25:00,0.5664,0.56665,0.5662,0.56635,281000000.0
2009-03-23 15:30:00,0.5664,0.56695,0.5662,0.5666,552800000.0
2009-03-23 15:35:00,0.5666,0.567,0.5661,0.5667,599600000.0
2009-03-23 15:40:00,0.5667,0.56705,0.5659,0.56655,1051700000.0
2009-03-23 15:45:00,0.56655,0.5668,0.5658,0.5658,763600000.0
2009-03-23 15:50:00,0.5658,0.5658,0.5643,0.5646,772600000.0
2009-03-23 15:55:00,0.56455,0.565,0.5642,0.565,668500000.0
2009-03-23 16:00:00,0.565,0.5664,0.565,0.56565,612100000.0
2009-03-23 16:05:00,0.56565,0.5663,0.5654,0.56595,370100000.0
2009-03-23 16:10:00,0.56595,0.5673,0.56575,0.5669,500200000.0
2009-03-23 16:15:00,0.5671,0.5682,0.5668,0.5678,990099999.0
2009-03-23 16:20:00,0.5678,0.5681,0.56725,0.5673,306400000.0
2009-03-23 16:25:00,0.5673,0.5679,0.5673,0.56785,544999998.0
2009-03-23 16:30:00,0.56785,0.56935,0.5678,0.56905,1057400000.0
2009-03-23 16:35:00,0.56915,0.5695,0.56895,0.5694,1011400000.0
2009-03-23 16:40:00,0.5694,0.5694,0.5682,0.5683,740600000.0
2009-03-23 16:45:00,0.5684,0.5684,0.56755,0.56815,482700000.0
2009-03-23 16:50:00,0.56825,0.5683,0.56685,0.5672,566000000.0
2009-03-23 16:55:00,0.5672,0.56895,0.56715,0.56895,903600000.0
2009-03-23 17:00:00,0.5689,0.56915,0.56865,0.56885,457800000.0
2009-03-23 17:05:00,0.56885,0.5692,0.5686,0.5687,527600000.0
2009-03-23 17:10:00,0.5687,0.5693,0.5687,0.56905,797800000.0
2009-03-23 17:15:00,0.5691,0.5692,0.5686,0.56875,534800000.0
2009-03-23 17:20:00,0.56885,0.5692,0.56835,0.5684,500300000.0
2009-03-23 17:25:00,0.56835,0.5688,0.5683,0.5688,801600000.0
2009-03-23 17:30:00,0.5688,0.5689,0.5682,0.5688,455200000.0
2009-03-23 17:35:00,0.5689,0.5689,0.5684,0.56845,382800000.0
2009-03-23 17:40:00,0.56845,0.5685,0.5679,0.5681,458000000.0
2009-03-23 17:45:00,0.5681,0.56845,0.56755,0.56805,531800000.0
2009-03-23 17:50:00,0.56805,0.5691,0.56785,0.56895,803500000.0
2009-03-23 17:55:00,0.56895,0.56995,0.56845,0.56925,1693000000.0
2009-03-23 18:00:00,0.5692,0.5696,0.56865,0.5691,812200000.0
2009-03-23 18:05:00,0.5691,0.5694,0.5689,0.56925,204000000.0
2009-03-23 18:10:00,0.56925,0.5696,0.56905,0.56955,307600000.0
2009-03-23 18:15:00,0.56965,0.5698,0.5688,0.56915,418600000.0
2009-03-23 18:20:00,0.5692,0.5692,0.56825,0.5683,486100000.0
2009-03-23 18:25:00,0.5683,0.5683,0.56805,0.5682,233200000.0
2009-03-23 18:30:00,0.56825,0.56935,0.56825,0.5692,441600000.0
2009-03-23 18:35:00,0.56915,0.56925,0.5682,0.5688,481000000.0
2009-03-23 18:40:00,0.56885,0.56915,0.56865,0.569,381600000.0
2009-03-23 18:45:00,0.569,0.569,0.5684,0.5685,312900000.0
2009-03-23 18:50:00,0.56855,0.5693,0.5682,0.56905,336500000.0
2009-03-23 18:55:00,0.5691,0.5693,0.56898,0.5692,449600000.0
2009-03-23 19:00:00,0.5691,0.5693,0.56895,0.56915,130800000.0
2009-03-23 19:05:00,0.56905,0.56955,0.56895,0.5691,210000000.0
2009-03-23 19:10:00,0.5691,0.5699,0.5691,0.56975,226600000.0
2009-03-23 19:15:00,0.5698,0.56985,0.56925,0.56975,95200000.0
2009-03-23 19:20:00,0.56975,0.57035,0.5694,0.57015,522200000.0
2009-03-23 19:25:00,0.57035,0.5714,0.5703,0.5711,372400000.0
2009-03-23 19:30:00,0.5711,0.5712,0.56965,0.5702,809000000.0
2009-03-23 19:35:00,0.57005,0.5703,0.5694,0.5697,721800000.0
2009-03-23 19:40:00,0.5697,0.56975,0.56924,0.56936,251600000.0
2009-03-23 19:45:00,0.5695,0.5709,0.5695,0.5707,236000000.0
2009-03-23 19:50:00,0.5706,0.5713,0.5702,0.5704,376200000.0
2009-03-23 19:55:00,0.5703,0.5706,0.56905,0.56905,341000000.0
2009-03-23 20:00:00,0.56905,0.5698,0.56905,0.56975,308600000.0
2009-03-23 20:05:00,0.56975,0.5708,0.56975,0.57015,204200000.0
2009-03-23 20:10:00,0.57033,0.57074,0.569,0.56935,254300000.0
2009-03-23 20:15:00,0.56935,0.56945,0.56855,0.5688,207300000.0
2009-03-23 20:20:00,0.56885,0.5694,0.56885,0.56885,128100000.0
2009-03-23 20:25:00,0.56905,0.56975,0.56885,0.5694,81800000.0
2009-03-23 20:30:00,0.5695,0.56975,0.56885,0.56925,117000000.0
2009-03-23 20:35:00,0.56935,0.56945,0.56925,0.56935,47200000.0
2009-03-23 20:40:00,0.56876,0.56955,0.56876,0.56945,125800000.0
2009-03-23 20:45:00,0.56935,0.5698,0.56883,0.5693,157800000.0
2009-03-23 20:50:00,0.5693,0.5703,0.56925,0.57025,140400000.0
2009-03-23 20:55:00,0.56977,0.5704,0.56977,0.5704,90400000.0
2009-03-23 21:00:00,0.57055,0.57135,0.57025,0.57025,170600000.0
2009-03-23 21:05:00,0.57025,0.57055,0.56995,0.5702,49000000.0
2009-03-23 21:10:00,0.5702,0.5703,0.56985,0.57015,229600000.0
2009-03-23 21:15:00,0.5699,0.57065,0.5699,0.57034,186200000.0
2009-03-23 21:20:00,0.5705,0.5712,0.57015,0.5705,338600000.0
2009-03-23 21:25:00,0.5705,0.5705,0.57006,0.57025,57200000.0
2009-03-23 21:30:00,0.57025,0.5704,0.5697,0.5704,75600000.0
2009-03-23 21:35:00,0.5704,0.5715,0.5704,0.57095,152600000.0
2009-03-23 21:40:00,0.5715,0.57225,0.5715,0.57205,381000000.0
2009-03-23 21:45:00,0.57205,0.5722,0.572,0.5721,107000000.0
2009-03-23 21:50:00,0.57215,0.5726,0.57195,0.5721,104400000.0
2009-03-23 21:55:00,0.57215,0.5724,0.5718,0.5718,186800000.0
2009-03-23 22:00:00,0.5718,0.57185,0.57035,0.57075,390400000.0
2009-03-23 22:05:00,0.5708,0.57185,0.5708,0.57185,153000000.0
2009-03-23 22:10:00,0.5718,0.5723,0.57157,0.57185,149600000.0
2009-03-23 22:15:00,0.5718,0.5719,0.57075,0.57125,152600000.0
2009-03-23 22:20:00,0.5713,0.57175,0.5711,0.57165,151600000.0
2009-03-23 22:25:00,0.57165,0.57225,0.57165,0.572,224600000.0
2009-03-23 22:30:00,0.5719,0.572,0.57147,0.57175,71400000.0
2009-03-23 22:35:00,0.57155,0.57195,0.57147,0.57175,128200000.0
2009-03-23 22:40:00,0.57154,0.57177,0.57131,0.57165,142400000.0
2009-03-23 22:45:00,0.571,0.5713,0.57075,0.57085,81000000.0
2009-03-23 22:50:00,0.57095,0.5712,0.5709,0.5712,92200000.0
2009-03-23 22:55:00,0.5712,0.5714,0.57103,0.57135,178400000.0
2009-03-23 23:00:00,0.57135,0.5716,0.5712,0.57145,35200000.0
2009-03-23 23:05:00,0.57145,0.57185,0.57118,0.57118,183400000.0
2009-03-23 23:10:00,0.57157,0.57172,0.57128,0.57158,103400000.0
2009-03-23 23:15:00,0.57165,0.57205,0.57107,0.5716,166000000.0
2009-03-23 23:20:00,0.57195,0.57195,0.57114,0.57136,81200000.0
2009-03-23 23:25:00,0.5716,0.57175,0.57104,0.5714,259800000.0
2009-03-23 23:30:00,0.5713,0.57183,0.57121,0.57165,313400000.0
2009-03-23 23:35:00,0.57112,0.5716,0.5706,0.5711,269600000.0
2009-03-23 23:40:00,0.57115,0.57135,0.57105,0.57105,54400000.0
2009-03-23 23:45:00,0.5711,0.5712,0.57065,0.571,58000000.0
2009-03-23 23:50:00,0.571,0.5711,0.57033,0.5711,173000000.0
2009-03-23 23:55:00,0.57066,0.57105,0.57058,0.57095,138000000.0
2009-03-24 00:00:00,0.5709,0.571,0.57041,0.5707,120400000.0
2009-03-24 00:05:00,0.5707,0.57085,0.5695,0.56985,420200000.0
2009-03-24 00:10:00,0.5699,0.57,0.56965,0.5697,96800000.0
2009-03-24 00:15:00,0.57015,0.57035,0.56932,0.5697,264800000.0
2009-03-24 00:20:00,0.56956,0.57005,0.56948,0.56995,160400000.0
2009-03-24 00:25:00,0.5699,0.57015,0.5697,0.5697,228800000.0
2009-03-24 00:30:00,0.5697,0.57,0.56914,0.57,314200000.0
2009-03-24 00:35:00,0.5701,0.5703,0.5697,0.56985,273200000.0
2009-03-24 00:40:00,0.56985,0.5699,0.56918,0.56935,188800000.0
2009-03-24 00:45:00,0.56931,0.5698,0.56901,0.5695,235400000.0
2009-03-24 00:50:00,0.5696,0.5697,0.56875,0.5694,326800000.0
2009-03-24 00:55:00,0.5694,0.56995,0.56893,0.56975,287000000.0
2009-03-24 01:00:00,0.5699,0.57,0.56935,0.57,188600000.0
2009-03-24 01:05:00,0.57,0.5707,0.57,0.5706,266400000.0
2009-03-24 01:10:00,0.5703,0.5715,0.57027,0.57115,444400000.0
2009-03-24 01:15:00,0.57115,0.57121,0.57086,0.57095,216200000.0
2009-03-24 01:20:00,0.57105,0.57125,0.57078,0.57113,421000000.0
2009-03-24 01:25:00,0.5712,0.5721,0.57115,0.57145,355600000.0
2009-03-24 01:30:00,0.57155,0.57155,0.57106,0.57112,79600000.0
2009-03-24 01:35:00,0.5714,0.5714,0.5708,0.5708,227600000.0
2009-03-24 01:40:00,0.57075,0.5711,0.57053,0.57087,147600000.0
2009-03-24 01:45:00,0.5708,0.571,0.5707,0.5708,337200000.0
2009-03-24 01:50:00,0.57085,0.57095,0.57005,0.57005,302200000.0
2009-03-24 01:55:00,0.56965,0.5706,0.56965,0.57055,294000000.0
2009-03-24 02:00:00,0.5706,0.5709,0.57025,0.5708,211800000.0
2009-03-24 02:05:00,0.5708,0.5713,0.57041,0.5713,282800000.0
2009-03-24 02:10:00,0.5713,0.57145,0.57105,0.57125,157200000.0
2009-03-24 02:15:00,0.5713,0.57165,0.57076,0.5715,301400000.0
2009-03-24 02:20:00,0.5715,0.5725,0.5714,0.57225,246600000.0
2009-03-24 02:25:00,0.57215,0.57245,0.57185,0.572,272200000.0
2009-03-24 02:30:00,0.57205,0.5736,0.57205,0.57315,519000000.0
2009-03-24 02:35:00,0.57325,0.57355,0.5725,0.57325,357600000.0
2009-03-24 02:40:00,0.5733,0.5737,0.5732,0.5732,225400000.0
2009-03-24 02:45:00,0.5732,0.57445,0.5732,0.5742,339000000.0
2009-03-24 02:50:00,0.5742,0.57465,0.5738,0.57385,447600000.0
2009-03-24 02:55:00,0.5738,0.5738,0.57285,0.57315,334000000.0
2009-03-24 03:00:00,0.57315,0.57385,0.57315,0.57325,402800000.0
2009-03-24 03:05:00,0.57325,0.57335,0.5719,0.57205,406400000.0
2009-03-24 03:10:00,0.5721,0.57315,0.57205,0.5727,501800001.0
2009-03-24 03:15:00,0.57265,0.5734,0.57235,0.57235,352400000.0
2009-03-24 03:20:00,0.5724,0.57255,0.57145,0.57245,605600000.0
2009-03-24 03:25:00,0.57255,0.57305,0.5722,0.5722,464600000.0
2009-03-24 03:30:00,0.57215,0.5723,0.5716,0.57175,114200000.0
2009-03-24 03:35:00,0.5717,0.5718,0.57116,0.57132,237000000.0
2009-03-24 03:40:00,0.57185,0.5722,0.5715,0.5718,221200000.0
2009-03-24 03:45:00,0.5718,0.5721,0.57142,0.57185,176000000.0
2009-03-24 03:50:00,0.5719,0.57285,0.57185,0.57265,357200000.0
2009-03-24 03:55:00,0.5726,0.57265,0.57218,0.57222,196800000.0
2009-03-24 04:00:00,0.5726,0.573,0.57235,0.573,102600000.0
2009-03-24 04:05:00,0.5731,0.57315,0.57237,0.57237,164800000.0
2009-03-24 04:10:00,0.57255,0.5726,0.57211,0.57217,133800000.0
2009-03-24 04:15:00,0.57265,0.5728,0.5725,0.5726,197000000.0
2009-03-24 04:20:00,0.57265,0.5729,0.5726,0.5726,169200000.0
2009-03-24 04:25:00,0.5726,0.57285,0.5719,0.57235,451400000.0
2009-03-24 04:30:00,0.57235,0.57245,0.5719,0.57205,254800000.0
2009-03-24 04:35:00,0.57205,0.5722,0.57168,0.57205,134200000.0
2009-03-24 04:40:00,0.57205,0.57205,0.5715,0.5718,204200000.0
2009-03-24 04:45:00,0.57175,0.57175,0.5716,0.5716,28200000.0
2009-03-24 04:50:00,0.5716,0.57215,0.5716,0.572,245200000.0
2009-03-24 04:55:00,0.57207,0.5722,0.57158,0.5717,111800000.0
2009-03-24 05:00:00,0.5716,0.5722,0.57149,0.5716,556600002.0
2009-03-24 05:05:00,0.5714,0.57165,0.5712,0.5716,330800000.0
2009-03-24 05:10:00,0.57155,0.5716,0.57105,0.5716,219800000.0
2009-03-24 05:15:00,0.57153,0.57205,0.57121,0.5718,101400000.0
2009-03-24 05:20:00,0.57185,0.5724,0.57119,0.57225,128600000.0
2009-03-24 05:25:00,0.5723,0.5724,0.57176,0.5721,266000000.0
2009-03-24 05:30:00,0.5721,0.5725,0.57166,0.57245,123600000.0
2009-03-24 05:35:00,0.5725,0.57255,0.5721,0.5724,197600000.0
2009-03-24 05:40:00,0.57203,0.5725,0.57185,0.5722,208600000.0
2009-03-24 05:45:00,0.5722,0.5722,0.5711,0.57155,177800001.0
2009-03-24 05:50:00,0.57155,0.5716,0.57105,0.57105,135000000.0
2009-03-24 05:55:00,0.57105,0.5716,0.5704,0.5704,483400000.0
2009-03-24 06:00:00,0.5704,0.571,0.57025,0.571,274800000.0
2009-03-24 06:05:00,0.57095,0.5715,0.57079,0.57079,157400000.0
2009-03-24 06:10:00,0.5711,0.5716,0.57095,0.57115,325200000.0
2009-03-24 06:15:00,0.5712,0.57125,0.5709,0.57105,368000000.0
2009-03-24 06:20:00,0.5712,0.5715,0.57035,0.57074,274200000.0
2009-03-24 06:25:00,0.57085,0.57115,0.57085,0.57115,236400000.0
2009-03-24 06:30:00,0.5711,0.5711,0.5709,0.571,67000000.0
2009-03-24 06:35:00,0.57095,0.571,0.5706,0.5707,178000000.0
2009-03-24 06:40:00,0.57065,0.57075,0.57065,0.5707,107000000.0
2009-03-24 06:45:00,0.5707,0.57075,0.57,0.57005,223400000.0
2009-03-24 06:50:00,0.57015,0.57045,0.5696,0.57,323800000.0
2009-03-24 06:55:00,0.57015,0.5704,0.56985,0.56995,405800000.0
2009-03-24 07:00:00,0.57,0.5702,0.56995,0.57005,87400000.0
2009-03-24 07:05:00,0.56995,0.5706,0.56995,0.5706,150000000.0
2009-03-24 07:10:00,0.57011,0.5717,0.56987,0.57155,503000001.0
2009-03-24 07:15:00,0.57155,0.5717,0.57085,0.57085,251800000.0
2009-03-24 07:20:00,0.571,0.57135,0.5708,0.571,85600000.0
2009-03-24 07:25:00,0.57155,0.5716,0.57115,0.57115,193600000.0
2009-03-24 07:30:00,0.5713,0.5717,0.5708,0.5717,159800000.0
2009-03-24 07:35:00,0.5718,0.5718,0.57165,0.5718,153600000.0
2009-03-24 07:40:00,0.572,0.57325,0.5717,0.57235,223900000.0
2009-03-24 07:45:00,0.57235,0.57255,0.57195,0.57195,524000000.0
2009-03-24 07:50:00,0.57195,0.57255,0.57185,0.5723,323800000.0
2009-03-24 07:55:00,0.5723,0.5723,0.57185,0.57225,154800000.0
2009-03-24 08:00:00,0.57225,0.57225,0.57115,0.5713,391000000.0
2009-03-24 08:05:00,0.5713,0.5721,0.5713,0.5715,444000000.0
2009-03-24 08:10:00,0.57145,0.57165,0.5712,0.57145,392000000.0
2009-03-24 08:15:00,0.57155,0.5718,0.5714,0.57175,155599999.0
2009-03-24 08:20:00,0.57175,0.57185,0.57085,0.57185,133800000.0
2009-03-24 08:25:00,0.5718,0.5718,0.57117,0.5713,191600000.0
2009-03-24 08:30:00,0.5713,0.57135,0.57103,0.57112,98400000.0
2009-03-24 08:35:00,0.57125,0.5713,0.571,0.5711,102800000.0
2009-03-24 08:40:00,0.5711,0.5711,0.57,0.57025,274400000.0
2009-03-24 08:45:00,0.5703,0.57035,0.5697,0.5703,148000000.0
2009-03-24 08:50:00,0.5701,0.5702,0.56915,0.56915,221200000.0
2009-03-24 08:55:00,0.56895,0.56895,0.5683,0.56855,595400000.0
2009-03-24 09:00:00,0.56855,0.56945,0.56845,0.56945,513600000.0
2009-03-24 09:05:00,0.56945,0.56945,0.5687,0.56875,398400000.0
2009-03-24 09:10:00,0.5688,0.56935,0.5688,0.56935,160400000.0
2009-03-24 09:15:00,0.5694,0.5696,0.569,0.5693,298900000.0
2009-03-24 09:20:00,0.5693,0.56955,0.5689,0.5691,368400000.0
2009-03-24 09:25:00,0.5692,0.5692,0.5679,0.5686,649200000.0
2009-03-24 09:30:00,0.5686,0.56925,0.5685,0.5691,494600000.0
2009-03-24 09:35:00,0.56915,0.57015,0.56915,0.5701,114600000.0
2009-03-24 09:40:00,0.5701,0.5701,0.5688,0.56905,291600000.0
2009-03-24 09:45:00,0.56905,0.5694,0.569,0.5693,247800000.0
2009-03-24 09:50:00,0.5693,0.5693,0.5678,0.5686,210400000.0
2009-03-24 09:55:00,0.5686,0.56875,0.56775,0.56815,330200000.0
2009-03-24 10:00:00,0.56815,0.56845,0.5678,0.5683,472400000.0
2009-03-24 10:05:00,0.5683,0.5683,0.56705,0.56755,504500000.0
2009-03-24 10:10:00,0.56755,0.56755,0.5664,0.5671,348400000.0
2009-03-24 10:15:00,0.5671,0.56925,0.56595,0.56725,613000000.0
2009-03-24 10:20:00,0.5672,0.5689,0.5671,0.5679,465800000.0
2009-03-24 10:25:00,0.5679,0.5689,0.5679,0.56885,240800000.0
2009-03-24 10:30:00,0.56895,0.569,0.56855,0.5687,263400000.0
2009-03-24 10:35:00,0.5687,0.57045,0.5687,0.5701,852200000.0
2009-03-24 10:40:00,0.57015,0.57095,0.57015,0.5706,370400000.0
2009-03-24 10:45:00,0.5707,0.571,0.56935,0.56935,376800000.0
2009-03-24 10:50:00,0.5693,0.5696,0.568,0.56855,554500000.0
2009-03-24 10:55:00,0.56855,0.56945,0.5685,0.56935,265400000.0
2009-03-24 11:00:00,0.5694,0.56985,0.56915,0.56955,142400000.0
2009-03-24 11:05:00,0.56945,0.5696,0.56845,0.5692,322800000.0
2009-03-24 11:10:00,0.5692,0.56975,0.5691,0.5694,281600000.0
2009-03-24 11:15:00,0.5694,0.56965,0.569,0.5692,162000000.0
2009-03-24 11:20:00,0.5692,0.56955,0.5691,0.5692,186200000.0
2009-03-24 11:25:00,0.5692,0.56955,0.56905,0.5693,325500000.0
2009-03-24 11:30:00,0.5693,0.57065,0.5692,0.5703,350900000.0
2009-03-24 11:35:00,0.5703,0.5707,0.5699,0.5699,313600000.0
2009-03-24 11:40:00,0.56995,0.57035,0.56995,0.57005,171200000.0
2009-03-24 11:45:00,0.5701,0.5703,0.5698,0.5703,186000000.0
2009-03-24 11:50:00,0.5703,0.5703,0.56905,0.56925,342600000.0
2009-03-24 11:55:00,0.5693,0.56935,0.56865,0.56885,294800000.0
2009-03-24 12:00:00,0.56885,0.56895,0.5681,0.5681,267700000.0
2009-03-24 12:05:00,0.56805,0.5681,0.56635,0.5666,395000000.0
2009-03-24 12:10:00,0.56665,0.56715,0.56665,0.5668,169000000.0
2009-03-24 12:15:00,0.5668,0.56695,0.5657,0.56595,356400000.0
2009-03-24 12:20:00,0.56585,0.56685,0.5657,0.5666,394000000.0
2009-03-24 12:25:00,0.5666,0.56665,0.566,0.56645,441000000.0
2009-03-24 12:30:00,0.56635,0.56635,0.5657,0.56575,328400000.0
2009-03-24 12:35:00,0.5658,0.56585,0.5636,0.5653,1136800000.0
2009-03-24 12:40:00,0.5653,0.5658,0.565,0.56505,531600000.0
2009-03-24 12:45:00,0.5651,0.5655,0.56505,0.5655,89000000.0
2009-03-24 12:50:00,0.5656,0.5657,0.5651,0.56515,525100000.0
2009-03-24 12:55:00,0.5653,0.56545,0.56505,0.5652,188400000.0
2009-03-24 13:00:00,0.56515,0.5659,0.56515,0.5659,123000000.0
2009-03-24 13:05:00,0.5661,0.5661,0.5657,0.5659,166600000.0
2009-03-24 13:10:00,0.566,0.56615,0.56555,0.5659,229300000.0
2009-03-24 13:15:00,0.5659,0.56665,0.5659,0.56655,305200000.0
2009-03-24 13:20:00,0.5664,0.56645,0.56575,0.56585,373100000.0
2009-03-24 13:25:00,0.56585,0.5659,0.56515,0.5654,189600000.0
2009-03-24 13:30:00,0.5654,0.5657,0.565,0.5653,195200000.0
2009-03-24 13:35:00,0.5655,0.5658,0.56525,0.56565,165400000.0
2009-03-24 13:40:00,0.56565,0.5662,0.56565,0.5657,273400000.0
2009-03-24 13:45:00,0.5657,0.5666,0.56565,0.5662,377200000.0
2009-03-24 13:50:00,0.5661,0.5663,0.5658,0.5661,203400000.0
2009-03-24 13:55:00,0.5662,0.56675,0.5661,0.56615,418600000.0
2009-03-24 14:00:00,0.56605,0.5666,0.56605,0.5666,193200000.0
2009-03-24 14:05:00,0.56655,0.56695,0.56635,0.56675,379400000.0
2009-03-24 14:10:00,0.56675,0.5669,0.5664,0.5666,416400000.0
2009-03-24 14:15:00,0.5665,0.56715,0.5665,0.56665,241400000.0
2009-03-24 14:20:00,0.56665,0.56675,0.56635,0.56675,40400000.0
2009-03-24 14:25:00,0.56675,0.56725,0.56655,0.56685,130200000.0
2009-03-24 14:30:00,0.5665,0.56715,0.56629,0.56715,160600000.0
2009-03-24 14:35:00,0.5676,0.56765,0.5673,0.5674,206400000.0
2009-03-24 14:40:00,0.5674,0.56755,0.56655,0.567,270800000.0
2009-03-24 14:45:00,0.56695,0.56705,0.5663,0.5669,322600000.0
2009-03-24 14:50:00,0.5669,0.56775,0.5665,0.5676,482500000.0
2009-03-24 14:55:00,0.5676,0.5676,0.5667,0.56705,672800000.0
2009-03-24 15:00:00,0.56705,0.5672,0.56675,0.5668,204400000.0
2009-03-24 15:05:00,0.56705,0.56705,0.5669,0.56705,71800000.0
2009-03-24 15:10:00,0.56705,0.56705,0.5651,0.56575,617800000.0
2009-03-24 15:15:00,0.56575,0.5659,0.5639,0.56435,532200000.0
2009-03-24 15:20:00,0.5645,0.56595,0.5643,0.5658,448199998.0
2009-03-24 15:25:00,0.5658,0.56625,0.56575,0.56605,420400000.0
2009-03-24 15:30:00,0.56605,0.5662,0.56565,0.566,360000000.0
2009-03-24 15:35:00,0.56595,0.56625,0.5656,0.56565,530000000.0
2009-03-24 15:40:00,0.56575,0.56665,0.5657,0.5666,319000000.0
2009-03-24 15:45:00,0.5666,0.5666,0.56565,0.5659,369600000.0
2009-03-24 15:50:00,0.56595,0.5665,0.56595,0.5663,165400000.0
2009-03-24 15:55:00,0.5663,0.5668,0.5661,0.5668,283400000.0
2009-03-24 16:00:00,0.5668,0.56855,0.5668,0.56855,615800000.0
2009-03-24 16:05:00,0.5686,0.5686,0.56755,0.56765,592200000.0
2009-03-24 16:10:00,0.5677,0.5678,0.56695,0.56705,309100000.0
2009-03-24 16:15:00,0.56705,0.56735,0.5665,0.5665,545000000.0
2009-03-24 16:20:00,0.56645,0.5668,0.5658,0.56635,786200000.0
2009-03-24 16:25:00,0.56635,0.5671,0.56635,0.56665,483000000.0
2009-03-24 16:30:00,0.5666,0.56725,0.56605,0.56695,594200000.0
2009-03-24 16:35:00,0.56705,0.5671,0.5665,0.5667,295400000.0
2009-03-24 16:40:00,0.5667,0.5675,0.5666,0.56675,437600000.0
2009-03-24 16:45:00,0.56675,0.5671,0.5666,0.5671,190200000.0
2009-03-24 16:50:00,0.5671,0.56745,0.56635,0.56635,536400000.0
2009-03-24 16:55:00,0.56635,0.5671,0.5661,0.56685,552800000.0
2009-03-24 17:00:00,0.56685,0.56705,0.566,0.56625,469600000.0
2009-03-24 17:05:00,0.5662,0.5662,0.5657,0.5659,259400000.0
2009-03-24 17:10:00,0.56585,0.56635,0.5658,0.56605,405000000.0
2009-03-24 17:15:00,0.56605,0.56665,0.56605,0.5663,156000000.0
2009-03-24 17:20:00,0.56645,0.5671,0.5664,0.56695,147000000.0
2009-03-24 17:25:00,0.567,0.5671,0.5665,0.5669,347400000.0
2009-03-24 17:30:00,0.5669,0.56695,0.5661,0.5666,585200000.0
2009-03-24 17:35:00,0.5666,0.56755,0.5665,0.56725,674600000.0
2009-03-24 17:40:00,0.5673,0.5679,0.5671,0.5678,609600000.0
2009-03-24 17:45:00,0.56785,0.56895,0.56785,0.5686,719000000.0
2009-03-24 17:50:00,0.56855,0.5687,0.5679,0.56795,364800000.0
2009-03-24 17:55:00,0.568,0.57085,0.56765,0.5682,585100000.0
2009-03-24 18:00:00,0.56825,0.56875,0.56795,0.56875,366899999.0
2009-03-24 18:05:00,0.5688,0.56905,0.56865,0.56865,123200000.0
2009-03-24 18:10:00,0.5687,0.56945,0.5683,0.56925,352800000.0
2009-03-24 18:15:00,0.56935,0.56935,0.5685,0.5688,406400000.0
2009-03-24 18:20:00,0.5688,0.56985,0.5687,0.56955,368000000.0
2009-03-24 18:25:00,0.56955,0.56985,0.56915,0.56925,272800000.0
2009-03-24 18:30:00,0.5693,0.57015,0.5684,0.56925,541400000.0
2009-03-24 18:35:00,0.56925,0.56945,0.5679,0.568,386600001.0
2009-03-24 18:40:00,0.568,0.5681,0.56735,0.56745,281800000.0
2009-03-24 18:45:00,0.5675,0.5683,0.5674,0.56805,549400000.0
2009-03-24 18:50:00,0.568,0.56845,0.56756,0.5684,406200000.0
2009-03-24 18:55:00,0.5684,0.5688,0.56805,0.56845,295600000.0
2009-03-24 19:00:00,0.5684,0.56875,0.5682,0.5682,140800000.0
2009-03-24 19:05:00,0.56815,0.5682,0.56815,0.5682,67200000.0
2009-03-24 19:10:00,0.56795,0.5684,0.56775,0.56805,224300000.0
2009-03-24 19:15:00,0.56805,0.56845,0.568,0.5683,145000000.0
2009-03-24 19:20:00,0.5683,0.5685,0.56778,0.56845,132000000.0
2009-03-24 19:25:00,0.56845,0.56915,0.5676,0.5676,131000000.0
2009-03-24 19:30:00,0.5676,0.56775,0.5665,0.56675,283400000.0
2009-03-24 19:35:00,0.56675,0.56675,0.5663,0.5667,170000000.0
2009-03-24 19:40:00,0.5667,0.567,0.5659,0.56685,193500000.0
2009-03-24 19:45:00,0.5668,0.5675,0.566,0.566,145600000.0
2009-03-24 19:50:00,0.5661,0.56625,0.56505,0.56535,259800000.0
2009-03-24 19:55:00,0.5652,0.56535,0.5643,0.5644,262400000.0
2009-03-24 20:00:00,0.5644,0.56525,0.5643,0.5648,260400000.0
2009-03-24 20:05:00,0.56485,0.56545,0.5648,0.56545,114600000.0
2009-03-24 20:10:00,0.5655,0.5665,0.56535,0.56555,227300000.0
2009-03-24 20:15:00,0.5655,0.566,0.5651,0.5658,184800000.0
2009-03-24 20:20:00,0.56585,0.5659,0.5653,0.5653,67200000.0
2009-03-24 20:25:00,0.56525,0.56525,0.56365,0.56365,118400000.0
2009-03-24 20:30:00,0.5635,0.56505,0.5634,0.56385,318800000.0
2009-03-24 20:35:00,0.56385,0.56485,0.56385,0.56485,96400000.0
2009-03-24 20:40:00,0.56495,0.5653,0.56445,0.5652,206300000.0
2009-03-24 20:45:00,0.56515,0.5657,0.5648,0.56545,139100000.0
2009-03-24 20:50:00,0.5654,0.56545,0.5647,0.5647,133600000.0
2009-03-24 20:55:00,0.5643,0.56485,0.5643,0.56485,87200000.0
2009-03-24 21:00:00,0.56485,0.5656,0.5646,0.56535,308500000.0
2009-03-24 21:05:00,0.56525,0.5654,0.5647,0.5647,174000000.0
2009-03-24 21:10:00,0.5647,0.56475,0.5638,0.5641,112200000.0
2009-03-24 21:15:00,0.56415,0.5649,0.56375,0.56455,177800000.0
2009-03-24 21:20:00,0.5645,0.565,0.5644,0.565,73000000.0
2009-03-24 21:25:00,0.56515,0.56515,0.5637,0.56385,170600000.0
2009-03-24 21:30:00,0.5638,0.56385,0.56195,0.5626,223400000.0
2009-03-24 21:35:00,0.56265,0.56345,0.5622,0.56255,181900001.0
2009-03-24 21:40:00,0.56255,0.56375,0.56255,0.5628,101800000.0
2009-03-24 21:45:00,0.56275,0.563,0.56155,0.56245,214200000.0
2009-03-24 21:50:00,0.5625,0.56395,0.56182,0.56285,239100000.0
2009-03-24 21:55:00,0.56305,0.56325,0.56215,0.56215,132200000.0
2009-03-24 22:00:00,0.5622,0.56245,0.56145,0.56165,151600000.0
2009-03-24 22:05:00,0.56175,0.562,0.5617,0.56185,38400000.0
2009-03-24 22:10:00,0.56175,0.5619,0.56155,0.56165,39200000.0
2009-03-24 22:15:00,0.56165,0.5625,0.56151,0.56215,131400000.0
2009-03-24 22:20:00,0.5622,0.5625,0.56173,0.56215,45800000.0
2009-03-24 22:25:00,0.5623,0.5625,0.56125,0.56135,144800000.0
2009-03-24 22:30:00,0.56125,0.56145,0.5606,0.5608,231800000.0
2009-03-24 22:35:00,0.56065,0.5612,0.5606,0.5608,54400000.0
2009-03-24 22:40:00,0.5613,0.56185,0.56115,0.5617,175400000.0
2009-03-24 22:45:00,0.5617,0.56255,0.56135,0.56175,218400000.0
2009-03-24 22:50:00,0.56165,0.56275,0.5616,0.56222,354000000.0
2009-03-24 22:55:00,0.56234,0.5629,0.56202,0.5626,311400000.0
2009-03-24 23:00:00,0.56255,0.56275,0.56215,0.56218,115800000.0
2009-03-24 23:05:00,0.5627,0.5627,0.56202,0.5623,49800000.0
2009-03-24 23:10:00,0.56193,0.5625,0.56153,0.5622,86600000.0
2009-03-24 23:15:00,0.56138,0.5625,0.56138,0.5618,186600000.0
2009-03-24 23:20:00,0.56167,0.56205,0.56155,0.5619,74800000.0
2009-03-24 23:25:00,0.56148,0.562,0.561,0.56135,155100000.0
2009-03-24 23:30:00,0.5618,0.5618,0.56101,0.56118,353200000.0
2009-03-24 23:35:00,0.5617,0.56225,0.56143,0.562,108600000.0
2009-03-24 23:40:00,0.56205,0.56235,0.56179,0.56235,85800000.0
2009-03-24 23:45:00,0.5623,0.56325,0.5623,0.56315,102200000.0
2009-03-24 23:50:00,0.5632,0.5635,0.56264,0.56345,156800000.0
2009-03-24 23:55:00,0.56345,0.5635,0.56245,0.5627,111900000.0
2009-03-25 00:00:00,0.56265,0.56305,0.56235,0.5626,101800000.0
2009-03-25 00:05:00,0.5627,0.5629,0.5625,0.5628,126200000.0
2009-03-25 00:10:00,0.56285,0.56295,0.56185,0.5621,148400000.0
2009-03-25 00:15:00,0.56205,0.5624,0.56165,0.5623,88000000.0
2009-03-25 00:20:00,0.56186,0.56275,0.56179,0.5625,266000000.0
2009-03-25 00:25:00,0.56217,0.5635,0.56199,0.5631,163600000.0
2009-03-25 00:30:00,0.5633,0.5635,0.5627,0.5633,313200000.0
2009-03-25 00:35:00,0.5633,0.56355,0.56315,0.5635,265400000.0
2009-03-25 00:40:00,0.56345,0.56355,0.56315,0.5633,155200000.0
2009-03-25 00:45:00,0.5633,0.56365,0.56324,0.56365,185000000.0
2009-03-25 00:50:00,0.56365,0.5639,0.56355,0.56375,220800000.0
2009-03-25 00:55:00,0.56375,0.56395,0.56375,0.5639,211800000.0
2009-03-25 01:00:00,0.56385,0.5639,0.56328,0.5638,173400000.0
2009-03-25 01:05:00,0.5638,0.5638,0.56335,0.5635,353600000.0
2009-03-25 01:10:00,0.56297,0.5634,0.56291,0.5632,293000000.0
2009-03-25 01:15:00,0.56288,0.56339,0.56268,0.56315,168200000.0
2009-03-25 01:20:00,0.56315,0.56315,0.5625,0.5626,179200000.0
2009-03-25 01:25:00,0.56238,0.56265,0.56225,0.56243,157400000.0
2009-03-25 01:30:00,0.56238,0.56275,0.56238,0.56255,279200000.0
2009-03-25 01:35:00,0.56251,0.56255,0.56186,0.56235,163400000.0
2009-03-25 01:40:00,0.56235,0.56245,0.56195,0.5624,185800000.0
2009-03-25 01:45:00,0.56215,0.56255,0.56191,0.56245,439800000.0
2009-03-25 01:50:00,0.56245,0.56277,0.56205,0.56245,448200000.0
2009-03-25 01:55:00,0.5624,0.5632,0.56211,0.56315,264400000.0
2009-03-25 02:00:00,0.5632,0.56385,0.56285,0.56335,399600000.0
2009-03-25 02:05:00,0.56302,0.5635,0.56302,0.5632,610000000.0
2009-03-25 02:10:00,0.56325,0.56365,0.56282,0.56345,497600000.0
2009-03-25 02:15:00,0.5634,0.56375,0.56325,0.56355,409400000.0
2009-03-25 02:20:00,0.56355,0.56395,0.56355,0.56365,131400000.0
2009-03-25 02:25:00,0.56365,0.56395,0.56325,0.5637,468000000.0
2009-03-25 02:30:00,0.5637,0.5637,0.5631,0.5632,265200000.0
2009-03-25 02:35:00,0.56325,0.56335,0.5631,0.5631,106400000.0
2009-03-25 02:40:00,0.5631,0.56335,0.563,0.5633,313200000.0
2009-03-25 02:45:00,0.5633,0.56335,0.563,0.563,450000000.0
2009-03-25 02:50:00,0.5629,0.5631,0.5619,0.562,358200000.0
2009-03-25 02:55:00,0.562,0.56225,0.5611,0.5615,1280000000.0
2009-03-25 03:00:00,0.56145,0.5615,0.5605,0.56125,471000000.0
2009-03-25 03:05:00,0.5613,0.56165,0.56035,0.56045,842200000.0
2009-03-25 03:10:00,0.56055,0.56065,0.5596,0.56,643200000.0
2009-03-25 03:15:00,0.5599,0.55995,0.55935,0.5597,415337600.0
2009-03-25 03:20:00,0.5597,0.5604,0.5597,0.5601,170600000.0
2009-03-25 03:25:00,0.56005,0.5601,0.5595,0.5601,119800000.0
2009-03-25 03:30:00,0.5601,0.5607,0.56003,0.5607,170400000.0
2009-03-25 03:35:00,0.5607,0.5614,0.5605,0.5609,335000000.0
2009-03-25 03:40:00,0.5609,0.56115,0.56075,0.56105,256000000.0
2009-03-25 03:45:00,0.5611,0.5614,0.56035,0.56035,341000000.0
2009-03-25 03:50:00,0.5606,0.56085,0.56015,0.56015,301800000.0
2009-03-25 03:55:00,0.56015,0.5605,0.5598,0.55995,486400000.0
2009-03-25 04:00:00,0.55995,0.5603,0.55955,0.56,181800000.0
2009-03-25 04:05:00,0.55995,0.5602,0.55995,0.56015,172200000.0
2009-03-25 04:10:00,0.5602,0.5602,0.55955,0.55965,262200000.0
2009-03-25 04:15:00,0.5595,0.5599,0.5594,0.55965,247600000.0
2009-03-25 04:20:00,0.55975,0.55975,0.5595,0.5595,104000000.0
2009-03-25 04:25:00,0.5595,0.5599,0.5595,0.5598,118200000.0
2009-03-25 04:30:00,0.5598,0.5598,0.559,0.55909,100800000.0
2009-03-25 04:35:00,0.5598,0.5607,0.5597,0.5604,203400000.0
2009-03-25 04:40:00,0.56035,0.56035,0.56,0.5601,69000000.0
2009-03-25 04:45:00,0.5601,0.5606,0.5601,0.5605,221400000.0
2009-03-25 04:50:00,0.5605,0.5605,0.55999,0.56045,246800000.0
2009-03-25 04:55:00,0.5604,0.56045,0.5594,0.5595,394000000.0
2009-03-25 05:00:00,0.5595,0.56005,0.55945,0.5599,224400000.0
2009-03-25 05:05:00,0.55975,0.56015,0.55975,0.5601,61000000.0
2009-03-25 05:10:00,0.5601,0.5603,0.5598,0.5598,165000000.0
2009-03-25 05:15:00,0.56,0.56025,0.5598,0.5602,199600000.0
2009-03-25 05:20:00,0.5602,0.5602,0.55979,0.56008,63400000.0
2009-03-25 05:25:00,0.5602,0.5602,0.5594,0.55955,253800000.0
2009-03-25 05:30:00,0.5595,0.5597,0.5595,0.55965,275600000.0
2009-03-25 05:35:00,0.55965,0.5604,0.55965,0.5604,343800000.0
2009-03-25 05:40:00,0.5604,0.5605,0.55975,0.56,229400000.0
2009-03-25 05:45:00,0.56,0.56045,0.56,0.56025,163200000.0
2009-03-25 05:50:00,0.56025,0.5609,0.5602,0.5609,268200000.0
2009-03-25 05:55:00,0.5609,0.561,0.5606,0.561,494799999.0
2009-03-25 06:00:00,0.561,0.56155,0.561,0.5614,367599999.0
2009-03-25 06:05:00,0.5614,0.56145,0.56078,0.5614,145300000.0
2009-03-25 06:10:00,0.56135,0.56135,0.56082,0.56107,189600000.0
2009-03-25 06:15:00,0.56125,0.56125,0.56087,0.56125,254800000.0
2009-03-25 06:20:00,0.56092,0.5613,0.56068,0.56097,155800000.0
2009-03-25 06:25:00,0.56095,0.5612,0.56039,0.56066,221800000.0
2009-03-25 06:30:00,0.56095,0.56095,0.56045,0.5605,125800000.0
2009-03-25 06:35:00,0.56055,0.5608,0.56045,0.5605,472000000.0
2009-03-25 06:40:00,0.56045,0.56055,0.56005,0.5601,165800000.0
2009-03-25 06:45:00,0.55989,0.56005,0.5592,0.55985,443800000.0
2009-03-25 06:50:00,0.55945,0.5602,0.5594,0.55965,289200000.0
2009-03-25 06:55:00,0.55965,0.5602,0.55955,0.55975,261200000.0
2009-03-25 07:00:00,0.55975,0.55985,0.55895,0.5594,378200000.0
2009-03-25 07:05:00,0.5594,0.5596,0.5594,0.5596,87600000.0
2009-03-25 07:10:00,0.5596,0.5598,0.55915,0.5595,152800000.0
2009-03-25 07:15:00,0.5595,0.5597,0.55903,0.55919,144800000.0
2009-03-25 07:20:00,0.5596,0.5597,0.55905,0.55925,279800000.0
2009-03-25 07:25:00,0.55925,0.55925,0.55845,0.55855,155200000.0
2009-03-25 07:30:00,0.55845,0.5589,0.55805,0.55865,277400000.0
2009-03-25 07:35:00,0.5586,0.55935,0.5586,0.55915,442400000.0
2009-03-25 07:40:00,0.5592,0.55925,0.55845,0.5588,245000000.0
2009-03-25 07:45:00,0.55876,0.55975,0.55843,0.55905,287800000.0
2009-03-25 07:50:00,0.55925,0.5595,0.559,0.5592,413400000.0
2009-03-25 07:55:00,0.5592,0.5595,0.559,0.5595,141600000.0
2009-03-25 08:00:00,0.5595,0.5595,0.55875,0.55875,284200000.0
2009-03-25 08:05:00,0.55875,0.55925,0.55875,0.55895,272200000.0
2009-03-25 08:10:00,0.5591,0.55925,0.55866,0.55915,143800000.0
2009-03-25 08:15:00,0.55915,0.5592,0.55887,0.5592,182200000.0
2009-03-25 08:20:00,0.55925,0.5598,0.5591,0.55975,256900000.0
2009-03-25 08:25:00,0.55965,0.55985,0.55935,0.55945,267600000.0
2009-03-25 08:30:00,0.5594,0.55955,0.55881,0.55935,158800000.0
2009-03-25 08:35:00,0.55935,0.5597,0.5591,0.5592,167900000.0
2009-03-25 08:40:00,0.5592,0.5595,0.55887,0.5594,166200000.0
2009-03-25 08:45:00,0.55955,0.55965,0.5591,0.5594,117800000.0
2009-03-25 08:50:00,0.5594,0.5598,0.5586,0.5586,190200000.0
2009-03-25 08:55:00,0.5586,0.55895,0.55815,0.55825,360600000.0
2009-03-25 09:00:00,0.5582,0.55915,0.5581,0.5586,227200000.0
2009-03-25 09:05:00,0.5586,0.5591,0.5585,0.5587,572800000.0
2009-03-25 09:10:00,0.5587,0.5589,0.5587,0.5588,74600000.0
2009-03-25 09:15:00,0.55852,0.559,0.55815,0.55815,611400000.0
2009-03-25 09:20:00,0.55815,0.5583,0.55785,0.5582,535000000.0
2009-03-25 09:25:00,0.5582,0.5583,0.5572,0.5576,453800000.0
2009-03-25 09:30:00,0.5576,0.5583,0.5575,0.55775,300600000.0
2009-03-25 09:35:00,0.55775,0.55775,0.5569,0.55705,225000000.0
2009-03-25 09:40:00,0.55705,0.5578,0.5568,0.55745,405200000.0
2009-03-25 09:45:00,0.5576,0.558,0.5572,0.5575,168300000.0
2009-03-25 09:50:00,0.55765,0.55775,0.5571,0.5571,289600000.0
2009-03-25 09:55:00,0.5572,0.5572,0.55645,0.55675,263000000.0
2009-03-25 10:00:00,0.5568,0.55735,0.5562,0.5566,252000000.0
2009-03-25 10:05:00,0.5567,0.5571,0.55645,0.5571,649000000.0
2009-03-25 10:10:00,0.55725,0.55745,0.5571,0.5572,425400000.0
2009-03-25 10:15:00,0.5572,0.5572,0.55595,0.55655,563000000.0
2009-03-25 10:20:00,0.55655,0.55775,0.55655,0.55755,316200000.0
2009-03-25 10:25:00,0.55755,0.55755,0.55655,0.55685,713600000.0
2009-03-25 10:30:00,0.55685,0.5569,0.555,0.5553,569800000.0
2009-03-25 10:35:00,0.5553,0.55635,0.555,0.55625,868500000.0
2009-03-25 10:40:00,0.5562,0.55745,0.556,0.5573,500200000.0
2009-03-25 10:45:00,0.55725,0.55725,0.55615,0.5569,559000000.0
2009-03-25 10:50:00,0.55685,0.5575,0.55685,0.5574,395200000.0
2009-03-25 10:55:00,0.5574,0.558,0.5574,0.55795,223800000.0
2009-03-25 11:00:00,0.558,0.5582,0.55685,0.5578,472200000.0
2009-03-25 11:05:00,0.5578,0.55955,0.55745,0.55905,652600000.0
2009-03-25 11:10:00,0.5591,0.56015,0.55905,0.5599,478000000.0
2009-03-25 11:15:00,0.55985,0.56,0.5593,0.55975,335700000.0
2009-03-25 11:20:00,0.5598,0.5606,0.5593,0.5603,560900000.0
2009-03-25 11:25:00,0.56035,0.5611,0.55995,0.561,533400000.0
2009-03-25 11:30:00,0.561,0.56145,0.56085,0.5609,494200000.0
2009-03-25 11:35:00,0.561,0.56175,0.56085,0.5617,705100000.0
2009-03-25 11:40:00,0.56165,0.5622,0.5614,0.5619,702400000.0
2009-03-25 11:45:00,0.56185,0.56205,0.56155,0.56165,428000000.0
2009-03-25 11:50:00,0.56165,0.56165,0.5608,0.5613,496100000.0
2009-03-25 11:55:00,0.5613,0.5615,0.5611,0.5614,207400000.0
2009-03-25 12:00:00,0.5615,0.5618,0.5614,0.56165,377800000.0
2009-03-25 12:05:00,0.56165,0.56225,0.56165,0.56195,170600000.0
2009-03-25 12:10:00,0.562,0.56225,0.5616,0.5619,735000000.0
2009-03-25 12:15:00,0.5619,0.56205,0.5612,0.56175,267900000.0
2009-03-25 12:20:00,0.56195,0.562,0.56155,0.5616,517400000.0
2009-03-25 12:25:00,0.5615,0.5617,0.56105,0.5615,542400000.0
2009-03-25 12:30:00,0.5615,0.5625,0.56145,0.5625,298000000.0
2009-03-25 12:35:00,0.5625,0.56325,0.5625,0.56325,257201740.0
2009-03-25 12:40:00,0.5632,0.5643,0.563,0.56415,710963340.0
2009-03-25 12:45:00,0.56415,0.5644,0.56395,0.5641,427600000.0
2009-03-25 12:50:00,0.5641,0.5644,0.56364,0.56375,337400000.0
2009-03-25 12:55:00,0.56375,0.564,0.5633,0.56355,302800000.0
2009-03-25 13:00:00,0.56355,0.56365,0.5624,0.56255,567200000.0
2009-03-25 13:05:00,0.5625,0.56255,0.56125,0.5616,700500000.0
2009-03-25 13:10:00,0.5616,0.5619,0.5613,0.5613,323800000.0
2009-03-25 13:15:00,0.56135,0.56145,0.56005,0.5611,695400000.0
2009-03-25 13:20:00,0.5611,0.5615,0.5611,0.56135,194400000.0
2009-03-25 13:25:00,0.56135,0.56165,0.5613,0.5615,257600000.0
2009-03-25 13:30:00,0.5615,0.5627,0.5615,0.56235,325900000.0
2009-03-25 13:35:00,0.56235,0.56235,0.5616,0.5617,292000000.0
2009-03-25 13:40:00,0.5617,0.56185,0.5615,0.5618,78600000.0
2009-03-25 13:45:00,0.5619,0.5619,0.56145,0.5617,207600000.0
2009-03-25 13:50:00,0.5614,0.56235,0.5614,0.5623,225200000.0
2009-03-25 13:55:00,0.5623,0.56265,0.56215,0.5626,415600000.0
2009-03-25 14:00:00,0.56255,0.56275,0.5623,0.56255,135600000.0
2009-03-25 14:05:00,0.56255,0.56255,0.5619,0.5622,199200000.0
2009-03-25 14:10:00,0.5621,0.56255,0.562,0.56215,328000000.0
2009-03-25 14:15:00,0.5621,0.56315,0.56205,0.56225,858700000.0
2009-03-25 14:20:00,0.5623,0.5627,0.56225,0.5626,501200000.0
2009-03-25 14:25:00,0.5626,0.5634,0.5626,0.5634,429600000.0
2009-03-25 14:30:00,0.5634,0.564,0.56285,0.56395,964000000.0
2009-03-25 14:35:00,0.56395,0.56435,0.5636,0.5638,560800000.0
2009-03-25 14:40:00,0.5638,0.5646,0.56375,0.56445,448600000.0
2009-03-25 14:45:00,0.56445,0.5645,0.56385,0.56405,150200000.0
2009-03-25 14:50:00,0.56425,0.5657,0.564,0.5653,675100000.0
2009-03-25 14:55:00,0.5653,0.56635,0.56515,0.5655,977000000.0
2009-03-25 15:00:00,0.5655,0.5657,0.56525,0.5654,305400000.0
2009-03-25 15:05:00,0.56535,0.5656,0.56505,0.5654,207600000.0
2009-03-25 15:10:00,0.5654,0.5662,0.5653,0.56575,424600000.0
2009-03-25 15:15:00,0.5657,0.56625,0.5653,0.5658,447400000.0
2009-03-25 15:20:00,0.5659,0.5659,0.5642,0.56425,440500000.0
2009-03-25 15:25:00,0.5644,0.5654,0.56375,0.56485,429000000.0
2009-03-25 15:30:00,0.565,0.56525,0.5647,0.5652,341200000.0
2009-03-25 15:35:00,0.5652,0.5658,0.5651,0.56575,274700000.0
2009-03-25 15:40:00,0.56575,0.56675,0.5657,0.5665,649800000.0
2009-03-25 15:45:00,0.5665,0.56695,0.56595,0.5667,708800000.0
2009-03-25 15:50:00,0.5667,0.56725,0.56635,0.5667,587200000.0
2009-03-25 15:55:00,0.5667,0.5709,0.5665,0.5703,962900000.0
2009-03-25 16:00:00,0.57035,0.5719,0.56965,0.57115,798200000.0
2009-03-25 16:05:00,0.57115,0.57185,0.5698,0.57015,1004400000.0
2009-03-25 16:10:00,0.57025,0.57125,0.56825,0.56875,933300000.0
2009-03-25 16:15:00,0.5687,0.57075,0.56725,0.56935,1105400000.0
2009-03-25 16:20:00,0.56935,0.56985,0.56845,0.5696,807600000.0
2009-03-25 16:25:00,0.5696,0.56965,0.568,0.56895,415600000.0
2009-03-25 16:30:00,0.56895,0.5698,0.5689,0.5698,381600000.0
2009-03-25 16:35:00,0.5698,0.571,0.56975,0.5701,284800000.0
2009-03-25 16:40:00,0.5699,0.57015,0.5691,0.5693,227200000.0
2009-03-25 16:45:00,0.5693,0.5701,0.56925,0.5701,224200000.0
2009-03-25 16:50:00,0.57015,0.57035,0.5695,0.5697,143000000.0
2009-03-25 16:55:00,0.5697,0.5698,0.5688,0.569,134400000.0
2009-03-25 17:00:00,0.56895,0.5696,0.56875,0.5692,194200000.0
2009-03-25 17:05:00,0.56925,0.57025,0.56925,0.56965,313200000.0
2009-03-25 17:10:00,0.5696,0.5702,0.5693,0.56945,456200000.0
2009-03-25 17:15:00,0.56945,0.56955,0.56897,0.5693,165000000.0
2009-03-25 17:20:00,0.5693,0.5694,0.569,0.5694,591800000.0
2009-03-25 17:25:00,0.56935,0.56935,0.56855,0.56875,200400000.0
2009-03-25 17:30:00,0.56875,0.56875,0.56805,0.56825,197900000.0
2009-03-25 17:35:00,0.5683,0.5684,0.5678,0.56795,243200000.0
2009-03-25 17:40:00,0.56795,0.56835,0.5669,0.568,401800000.0
2009-03-25 17:45:00,0.568,0.56865,0.56795,0.5684,237800000.0
2009-03-25 17:50:00,0.56835,0.56855,0.5675,0.56775,177800000.0
2009-03-25 17:55:00,0.5677,0.56875,0.56755,0.5681,233800000.0
2009-03-25 18:00:00,0.5682,0.56915,0.56805,0.56885,306400000.0
2009-03-25 18:05:00,0.5688,0.56925,0.56875,0.56901,194200000.0
2009-03-25 18:10:00,0.56925,0.5695,0.568,0.56835,343600000.0
2009-03-25 18:15:00,0.56845,0.56865,0.56815,0.56815,145400000.0
2009-03-25 18:20:00,0.56815,0.56875,0.5679,0.5681,140200000.0
2009-03-25 18:25:00,0.568,0.5682,0.56785,0.568,127400000.0
2009-03-25 18:30:00,0.568,0.57015,0.568,0.5699,553800000.0
2009-03-25 18:35:00,0.5703,0.5705,0.56935,0.5699,461600000.0
2009-03-25 18:40:00,0.56985,0.57055,0.5695,0.57,193400000.0
2009-03-25 18:45:00,0.5696,0.57035,0.56899,0.57005,245600000.0
2009-03-25 18:50:00,0.5701,0.57055,0.5691,0.5694,406600000.0
2009-03-25 18:55:00,0.5694,0.5696,0.56902,0.5694,294400000.0
2009-03-25 19:00:00,0.5694,0.5695,0.56915,0.5694,63000000.0
2009-03-25 19:05:00,0.56935,0.5705,0.56935,0.5705,180400000.0
2009-03-25 19:10:00,0.57045,0.57055,0.5696,0.56985,139200000.0
2009-03-25 19:15:00,0.56985,0.57035,0.56916,0.57015,71200000.0
2009-03-25 19:20:00,0.5703,0.57045,0.56995,0.57,18000000.0
2009-03-25 19:25:00,0.57005,0.57015,0.56935,0.56975,96000000.0
2009-03-25 19:30:00,0.56965,0.56965,0.5685,0.5686,128200000.0
2009-03-25 19:35:00,0.56865,0.56885,0.56735,0.5676,267000000.0
2009-03-25 19:40:00,0.5676,0.56795,0.5667,0.56695,147200000.0
2009-03-25 19:45:00,0.56705,0.56705,0.5666,0.56675,124700000.0
2009-03-25 19:50:00,0.56675,0.56685,0.56615,0.56635,112000000.0
2009-03-25 19:55:00,0.56635,0.5667,0.5658,0.5659,166400000.0
2009-03-25 20:00:00,0.56585,0.5659,0.56465,0.5649,399100000.0
2009-03-25 20:05:00,0.5648,0.565,0.5631,0.5634,210700000.0
2009-03-25 20:10:00,0.5634,0.56615,0.56325,0.5655,285500000.0
2009-03-25 20:15:00,0.5655,0.56595,0.56475,0.5656,122800000.0
2009-03-25 20:20:00,0.56523,0.56595,0.56502,0.56575,195600000.0
2009-03-25 20:25:00,0.56575,0.56585,0.56536,0.5657,180000000.0
2009-03-25 20:30:00,0.5657,0.5657,0.56455,0.56465,99800000.0
2009-03-25 20:35:00,0.5647,0.5647,0.5634,0.56385,130800000.0
2009-03-25 20:40:00,0.5638,0.5638,0.56215,0.5626,182000000.0
2009-03-25 20:45:00,0.5625,0.56355,0.5617,0.56335,263200000.0
2009-03-25 20:50:00,0.5632,0.56325,0.56195,0.56259,409500000.0
2009-03-25 20:55:00,0.5628,0.56285,0.5624,0.5628,42600000.0
2009-03-25 21:00:00,0.56265,0.56265,0.56085,0.5619,142000000.0
2009-03-25 21:05:00,0.5619,0.56245,0.5615,0.5618,292400000.0
2009-03-25 21:10:00,0.5619,0.5622,0.56175,0.5622,93800000.0
2009-03-25 21:15:00,0.5622,0.56285,0.562,0.56275,169000000.0
2009-03-25 21:20:00,0.5628,0.5634,0.5627,0.56295,158700000.0
2009-03-25 21:25:00,0.5629,0.5637,0.56255,0.5637,248500000.0
2009-03-25 21:30:00,0.5637,0.56425,0.5636,0.5637,91400000.0
2009-03-25 21:35:00,0.5637,0.56395,0.5635,0.56395,41600000.0
2009-03-25 21:40:00,0.5639,0.56435,0.56353,0.56435,88400000.0
2009-03-25 21:45:00,0.5642,0.5644,0.564,0.56435,65800000.0
2009-03-25 21:50:00,0.56435,0.5644,0.5639,0.564,20800000.0
2009-03-25 21:55:00,0.56415,0.5662,0.56415,0.566,221400000.0
2009-03-25 22:00:00,0.5662,0.5672,0.56562,0.56562,211600000.0
2009-03-25 22:05:00,0.56565,0.56565,0.56483,0.56513,127400000.0
2009-03-25 22:10:00,0.5651,0.566,0.56498,0.5656,232600001.0
2009-03-25 22:15:00,0.5656,0.56585,0.56532,0.56558,259000000.0
2009-03-25 22:20:00,0.56566,0.56577,0.56505,0.56505,132400000.0
2009-03-25 22:25:00,0.56515,0.5653,0.56505,0.5652,62400000.0
2009-03-25 22:30:00,0.56515,0.56535,0.56515,0.56535,55000000.0
2009-03-25 22:35:00,0.5653,0.5653,0.5645,0.5649,59600000.0
2009-03-25 22:40:00,0.56485,0.5654,0.56459,0.56535,131200000.0
2009-03-25 22:45:00,0.5654,0.5659,0.5652,0.5659,152000000.0
2009-03-25 22:50:00,0.56605,0.56615,0.56555,0.56555,47000000.0
2009-03-25 22:55:00,0.56512,0.5659,0.5651,0.5659,454600004.0
2009-03-25 23:00:00,0.56585,0.566,0.56585,0.56585,20200000.0
2009-03-25 23:05:00,0.56585,0.56585,0.5656,0.56575,108800000.0
2009-03-25 23:10:00,0.56575,0.56595,0.56533,0.56564,101600000.0
2009-03-25 23:15:00,0.5659,0.566,0.5656,0.5656,112000000.0
2009-03-25 23:20:00,0.5654,0.56565,0.56515,0.5656,30400000.0
2009-03-25 23:25:00,0.56551,0.5659,0.56525,0.56525,181600000.0
2009-03-25 23:30:00,0.56534,0.56594,0.56515,0.56543,355800000.0
2009-03-25 23:35:00,0.56615,0.567,0.5658,0.5659,132400000.0
2009-03-25 23:40:00,0.56585,0.566,0.5648,0.56505,272800000.0
2009-03-25 23:45:00,0.56515,0.5662,0.5648,0.56615,305000000.0
2009-03-25 23:50:00,0.56615,0.56615,0.5657,0.566,26800000.0
2009-03-25 23:55:00,0.566,0.566,0.56523,0.5654,117400000.0
2009-03-26 00:00:00,0.5655,0.56745,0.5655,0.5674,438200000.0
2009-03-26 00:05:00,0.5674,0.56805,0.5674,0.5679,334000000.0
2009-03-26 00:10:00,0.5679,0.56845,0.5679,0.5682,207600000.0
2009-03-26 00:15:00,0.5683,0.5689,0.5683,0.5686,178600000.0
2009-03-26 00:20:00,0.56831,0.56905,0.56826,0.5686,248000000.0
2009-03-26 00:25:00,0.56855,0.5691,0.56835,0.56865,327000000.0
2009-03-26 00:30:00,0.56885,0.56895,0.56835,0.5684,292400000.0
2009-03-26 00:35:00,0.56845,0.56955,0.56845,0.56925,217800000.0
2009-03-26 00:40:00,0.5692,0.5693,0.56882,0.56898,178400000.0
2009-03-26 00:45:00,0.56903,0.56925,0.56898,0.56915,162400000.0
2009-03-26 00:50:00,0.56915,0.56935,0.56875,0.56875,334800000.0
2009-03-26 00:55:00,0.56875,0.56905,0.56865,0.56875,310400000.0
2009-03-26 01:00:00,0.5691,0.56935,0.56851,0.5689,226400000.0
2009-03-26 01:05:00,0.56865,0.56905,0.5686,0.5687,189000000.0
2009-03-26 01:10:00,0.56875,0.5689,0.56805,0.56855,351600000.0
2009-03-26 01:15:00,0.56875,0.56895,0.56825,0.5684,260200000.0
2009-03-26 01:20:00,0.56795,0.56835,0.56785,0.5681,396000000.0
2009-03-26 01:25:00,0.5681,0.5684,0.5677,0.568,701600000.0
2009-03-26 01:30:00,0.56805,0.5689,0.56805,0.5689,343200000.0
2009-03-26 01:35:00,0.5689,0.56965,0.56835,0.569,444800000.0
2009-03-26 01:40:00,0.5692,0.5695,0.56896,0.5694,179200000.0
2009-03-26 01:45:00,0.5692,0.5698,0.56887,0.56887,368200000.0
2009-03-26 01:50:00,0.5693,0.5693,0.5687,0.56885,501000000.0
2009-03-26 01:55:00,0.5689,0.569,0.56815,0.56845,491400000.0
2009-03-26 02:00:00,0.5685,0.56885,0.56835,0.56875,194600000.0
2009-03-26 02:05:00,0.5687,0.56935,0.5687,0.5691,294000000.0
2009-03-26 02:10:00,0.5691,0.5691,0.5688,0.56895,421800000.0
2009-03-26 02:15:00,0.5688,0.56885,0.56809,0.5685,230200000.0
2009-03-26 02:20:00,0.56855,0.5688,0.5685,0.5688,80800000.0
2009-03-26 02:25:00,0.5688,0.5691,0.56865,0.5689,260400000.0
2009-03-26 02:30:00,0.5688,0.5692,0.56875,0.5692,258600000.0
2009-03-26 02:35:00,0.5692,0.56925,0.5688,0.569,121800000.0
2009-03-26 02:40:00,0.56895,0.56895,0.56835,0.56835,167200000.0
2009-03-26 02:45:00,0.56815,0.56849,0.56812,0.56828,135400000.0
2009-03-26 02:50:00,0.56821,0.5688,0.56775,0.5681,402600000.0
2009-03-26 02:55:00,0.5681,0.5684,0.5675,0.5684,212600000.0
2009-03-26 03:00:00,0.56835,0.56865,0.56805,0.56865,167800000.0
2009-03-26 03:05:00,0.56824,0.5693,0.56815,0.56905,300000000.0
2009-03-26 03:10:00,0.56905,0.56935,0.56895,0.56935,275800001.0
2009-03-26 03:15:00,0.5693,0.57075,0.56915,0.5702,546600000.0
2009-03-26 03:20:00,0.5702,0.5703,0.5699,0.5702,173000000.0
2009-03-26 03:25:00,0.5702,0.5706,0.56945,0.56985,408300000.0
2009-03-26 03:30:00,0.56985,0.56985,0.56925,0.56925,584200000.0
2009-03-26 03:35:00,0.56925,0.5705,0.5692,0.57045,337600000.0
2009-03-26 03:40:00,0.57055,0.57065,0.56935,0.56945,529400000.0
2009-03-26 03:45:00,0.56945,0.57095,0.5694,0.5702,567000000.0
2009-03-26 03:50:00,0.57005,0.5705,0.57005,0.5705,99200000.0
2009-03-26 03:55:00,0.5705,0.57055,0.5698,0.5699,231000000.0
2009-03-26 04:00:00,0.57,0.57035,0.5699,0.5702,145800000.0
2009-03-26 04:05:00,0.5702,0.57025,0.56959,0.57,262000000.0
2009-03-26 04:10:00,0.5701,0.5706,0.57005,0.5706,159400000.0
2009-03-26 04:15:00,0.5706,0.5707,0.5701,0.5704,143400000.0
2009-03-26 04:20:00,0.5704,0.57085,0.5703,0.57065,297900000.0
2009-03-26 04:25:00,0.5706,0.57075,0.57035,0.5707,248800000.0
2009-03-26 04:30:00,0.5708,0.57085,0.56985,0.56995,579400000.0
2009-03-26 04:35:00,0.57045,0.57065,0.5704,0.57045,152800000.0
2009-03-26 04:40:00,0.5704,0.5704,0.5692,0.5693,421400000.0
2009-03-26 04:45:00,0.56915,0.56975,0.56911,0.56965,240400000.0
2009-03-26 04:50:00,0.56955,0.57,0.56945,0.5697,306600000.0
2009-03-26 04:55:00,0.5697,0.57065,0.5697,0.57055,457200000.0
2009-03-26 05:00:00,0.57055,0.57135,0.57,0.57135,399600000.0
2009-03-26 05:05:00,0.5713,0.5713,0.5704,0.57095,579800000.0
2009-03-26 05:10:00,0.5709,0.57145,0.5704,0.57045,402800000.0
2009-03-26 05:15:00,0.57035,0.57045,0.57,0.5702,378600000.0
2009-03-26 05:20:00,0.56989,0.5705,0.56989,0.57025,244400000.0
2009-03-26 05:25:00,0.57025,0.5709,0.57025,0.5709,201000000.0
2009-03-26 05:30:00,0.5709,0.5723,0.57085,0.5721,519400000.0
2009-03-26 05:35:00,0.5721,0.57275,0.5721,0.5727,355400000.0
2009-03-26 05:40:00,0.5727,0.5736,0.5726,0.573,801000000.0
2009-03-26 05:45:00,0.57305,0.5735,0.57285,0.5731,423399999.0
2009-03-26 05:50:00,0.5731,0.57345,0.5722,0.57345,444800000.0
2009-03-26 05:55:00,0.5731,0.57525,0.5731,0.57445,658200000.0
2009-03-26 06:00:00,0.57445,0.57625,0.574,0.57625,860000000.0
2009-03-26 06:05:00,0.5762,0.57735,0.57535,0.57595,1033400000.0
2009-03-26 06:10:00,0.576,0.57605,0.5751,0.5751,606200000.0
2009-03-26 06:15:00,0.57525,0.57555,0.57485,0.5752,407200000.0
2009-03-26 06:20:00,0.5752,0.57595,0.57505,0.5757,481000001.0
2009-03-26 06:25:00,0.5757,0.5765,0.5754,0.57605,551600000.0
2009-03-26 06:30:00,0.57605,0.57605,0.57515,0.5753,306000000.0
2009-03-26 06:35:00,0.5753,0.57615,0.5751,0.576,538800000.0
2009-03-26 06:40:00,0.576,0.5761,0.5756,0.57575,850000000.0
2009-03-26 06:45:00,0.57575,0.5759,0.5755,0.5755,193400000.0
2009-03-26 06:50:00,0.5755,0.5755,0.575,0.57515,172800000.0
2009-03-26 06:55:00,0.57488,0.57525,0.5743,0.5745,425300000.0
2009-03-26 07:00:00,0.57455,0.57515,0.5744,0.57475,628000000.0
2009-03-26 07:05:00,0.57475,0.5748,0.5742,0.5746,509200000.0
2009-03-26 07:10:00,0.5746,0.57515,0.5746,0.575,344800000.0
2009-03-26 07:15:00,0.575,0.57521,0.57463,0.5752,157100000.0
2009-03-26 07:20:00,0.5752,0.5753,0.57505,0.57525,98800000.0
2009-03-26 07:25:00,0.57515,0.57515,0.57455,0.5748,104400000.0
2009-03-26 07:30:00,0.5748,0.57485,0.5745,0.5745,291800000.0
2009-03-26 07:35:00,0.5745,0.5745,0.57388,0.5743,193600000.0
2009-03-26 07:40:00,0.5743,0.57435,0.57371,0.57373,146000000.0
2009-03-26 07:45:00,0.5742,0.57435,0.5739,0.57435,161800000.0
2009-03-26 07:50:00,0.57386,0.57515,0.57382,0.5751,109600000.0
2009-03-26 07:55:00,0.57474,0.5755,0.5746,0.5754,263000000.0
2009-03-26 08:00:00,0.5755,0.5755,0.5749,0.5752,220800000.0
2009-03-26 08:05:00,0.5751,0.5752,0.5746,0.57475,320900000.0
2009-03-26 08:10:00,0.5747,0.5749,0.5747,0.5748,100200000.0
2009-03-26 08:15:00,0.57475,0.5751,0.57475,0.5749,66600000.0
2009-03-26 08:20:00,0.57473,0.57503,0.57448,0.57465,549200000.0
2009-03-26 08:25:00,0.57448,0.57475,0.5744,0.5745,258600000.0
2009-03-26 08:30:00,0.5745,0.5745,0.57408,0.57425,261600000.0
2009-03-26 08:35:00,0.57425,0.57425,0.5741,0.5741,388200000.0
2009-03-26 08:40:00,0.5741,0.57415,0.5739,0.574,505200000.0
2009-03-26 08:45:00,0.57405,0.5747,0.57405,0.5742,231000000.0
2009-03-26 08:50:00,0.5742,0.57425,0.5741,0.5741,256800000.0
2009-03-26 08:55:00,0.5741,0.5744,0.57405,0.57425,252800000.0
2009-03-26 09:00:00,0.57425,0.5746,0.574,0.5746,155000000.0
2009-03-26 09:05:00,0.5745,0.57565,0.5744,0.5756,439000000.0
2009-03-26 09:10:00,0.5756,0.57605,0.5755,0.5755,427000000.0
2009-03-26 09:15:00,0.5755,0.57655,0.5754,0.5765,464200000.0
2009-03-26 09:20:00,0.57655,0.577,0.57625,0.5769,388400000.0
2009-03-26 09:25:00,0.5769,0.5769,0.57607,0.5767,509200001.0
2009-03-26 09:30:00,0.5766,0.5769,0.5765,0.5767,130200000.0
2009-03-26 09:35:00,0.5767,0.57755,0.57665,0.57745,369800000.0
2009-03-26 09:40:00,0.5774,0.5775,0.57705,0.57715,226000000.0
2009-03-26 09:45:00,0.5772,0.5783,0.57715,0.5782,377200000.0
2009-03-26 09:50:00,0.5782,0.5782,0.57755,0.57755,169400000.0
2009-03-26 09:55:00,0.5775,0.57765,0.57695,0.577,230000000.0
2009-03-26 10:00:00,0.577,0.5779,0.57695,0.57695,580000000.0
2009-03-26 10:05:00,0.57695,0.57745,0.5758,0.5761,573500000.0
2009-03-26 10:10:00,0.57625,0.57625,0.57575,0.57605,449000000.0
2009-03-26 10:15:00,0.57605,0.57705,0.5759,0.577,473400000.0
2009-03-26 10:20:00,0.577,0.5776,0.5768,0.5773,426200000.0
2009-03-26 10:25:00,0.57735,0.5779,0.5773,0.5773,437000000.0
2009-03-26 10:30:00,0.5773,0.57755,0.5772,0.5773,411400000.0
2009-03-26 10:35:00,0.5773,0.57745,0.57665,0.577,364100000.0
2009-03-26 10:40:00,0.577,0.5772,0.57675,0.57705,302400000.0
2009-03-26 10:45:00,0.5771,0.57745,0.57705,0.5771,401800000.0
2009-03-26 10:50:00,0.5771,0.5782,0.5771,0.578,825600000.0
2009-03-26 10:55:00,0.578,0.58015,0.57795,0.57975,747400000.0
2009-03-26 11:00:00,0.57975,0.57975,0.5792,0.57935,474400000.0
2009-03-26 11:05:00,0.57935,0.57975,0.57895,0.57965,585200000.0
2009-03-26 11:10:00,0.57965,0.5801,0.57935,0.5794,864300000.0
2009-03-26 11:15:00,0.57935,0.5798,0.5783,0.57865,627000000.0
2009-03-26 11:20:00,0.57865,0.57895,0.57815,0.57855,250800000.0
2009-03-26 11:25:00,0.5786,0.57885,0.5783,0.57855,318600000.0
2009-03-26 11:30:00,0.57855,0.5786,0.57785,0.57795,366400000.0
2009-03-26 11:35:00,0.57805,0.57835,0.57755,0.578,439800000.0
2009-03-26 11:40:00,0.578,0.57805,0.5778,0.5778,223200000.0
2009-03-26 11:45:00,0.57785,0.578,0.57755,0.57765,330800000.0
2009-03-26 11:50:00,0.5777,0.57795,0.5774,0.57795,246800000.0
2009-03-26 11:55:00,0.57805,0.57805,0.57768,0.5778,275600000.0
2009-03-26 12:00:00,0.57785,0.5779,0.57765,0.57785,251600000.0
2009-03-26 12:05:00,0.5778,0.57785,0.5776,0.57765,124600000.0
2009-03-26 12:10:00,0.57742,0.57785,0.57726,0.57765,221600000.0
2009-03-26 12:15:00,0.57765,0.57775,0.5776,0.5776,65400000.0
2009-03-26 12:20:00,0.5775,0.57815,0.57645,0.5773,412500000.0
2009-03-26 12:25:00,0.57695,0.57725,0.57605,0.5772,576400000.0
2009-03-26 12:30:00,0.5772,0.5772,0.5761,0.5762,317800000.0
2009-03-26 12:35:00,0.5762,0.57665,0.57599,0.57665,186200000.0
2009-03-26 12:40:00,0.57648,0.57715,0.57629,0.5771,198400000.0
2009-03-26 12:45:00,0.5771,0.5773,0.57665,0.5769,407200000.0
2009-03-26 12:50:00,0.57715,0.5776,0.57685,0.5773,196400000.0
2009-03-26 12:55:00,0.57735,0.57835,0.5773,0.5783,200200000.0
2009-03-26 13:00:00,0.5783,0.5783,0.5777,0.5777,90600000.0
2009-03-26 13:05:00,0.5777,0.5781,0.57728,0.57775,97400000.0
2009-03-26 13:10:00,0.5778,0.57825,0.57775,0.57825,65400000.0
2009-03-26 13:15:00,0.5782,0.57825,0.57795,0.5781,297000000.0
2009-03-26 13:20:00,0.57815,0.5782,0.57675,0.5774,275600000.0
2009-03-26 13:25:00,0.5774,0.5775,0.57715,0.5773,134800000.0
2009-03-26 13:30:00,0.5773,0.5775,0.5772,0.5775,102600000.0
2009-03-26 13:35:00,0.5775,0.57775,0.57735,0.5775,117400000.0
2009-03-26 13:40:00,0.5775,0.57765,0.57725,0.57755,338400000.0
2009-03-26 13:45:00,0.57765,0.5784,0.5776,0.57825,422400000.0
2009-03-26 13:50:00,0.57825,0.5786,0.5781,0.57825,264000000.0
2009-03-26 13:55:00,0.5783,0.57875,0.5783,0.5784,93000000.0
2009-03-26 14:00:00,0.5784,0.5793,0.57835,0.5791,430000000.0
2009-03-26 14:05:00,0.57905,0.57955,0.57905,0.57935,455800000.0
2009-03-26 14:10:00,0.57925,0.5795,0.5792,0.57945,145200000.0
2009-03-26 14:15:00,0.5794,0.5801,0.57925,0.57925,638400000.0
2009-03-26 14:20:00,0.57925,0.5795,0.57885,0.5791,431600000.0
2009-03-26 14:25:00,0.5791,0.5795,0.57885,0.5792,266400001.0
2009-03-26 14:30:00,0.57925,0.57925,0.57825,0.57825,366600000.0
2009-03-26 14:35:00,0.5782,0.5785,0.57815,0.5785,158200000.0
2009-03-26 14:40:00,0.5784,0.57855,0.57835,0.5785,83200000.0
2009-03-26 14:45:00,0.5785,0.57865,0.5782,0.57855,294200000.0
2009-03-26 14:50:00,0.57855,0.57915,0.5785,0.57905,205200000.0
2009-03-26 14:55:00,0.57895,0.57925,0.57855,0.57885,222400000.0
2009-03-26 15:00:00,0.579,0.57925,0.5787,0.579,426000000.0
2009-03-26 15:05:00,0.5789,0.57935,0.5789,0.57895,512000000.0
2009-03-26 15:10:00,0.57895,0.57905,0.5786,0.5789,685500000.0
2009-03-26 15:15:00,0.5789,0.5789,0.5784,0.5786,569200000.0
2009-03-26 15:20:00,0.5787,0.57885,0.5784,0.5785,432200000.0
2009-03-26 15:25:00,0.57855,0.5787,0.57845,0.57855,295200000.0
2009-03-26 15:30:00,0.5785,0.5787,0.57835,0.5786,512600000.0
2009-03-26 15:35:00,0.5786,0.5792,0.5785,0.5788,378200000.0
2009-03-26 15:40:00,0.57885,0.57955,0.5788,0.57925,398000000.0
2009-03-26 15:45:00,0.5794,0.5795,0.57835,0.57875,669000000.0
2009-03-26 15:50:00,0.5787,0.5788,0.57735,0.5775,468600000.0
2009-03-26 15:55:00,0.5775,0.578,0.5771,0.578,645400000.0
2009-03-26 16:00:00,0.57795,0.5781,0.5771,0.5778,857500000.0
2009-03-26 16:05:00,0.57785,0.57825,0.5776,0.5777,353800000.0
2009-03-26 16:10:00,0.5776,0.5776,0.57625,0.57665,659900000.0
2009-03-26 16:15:00,0.57665,0.57725,0.57565,0.57715,787100000.0
2009-03-26 16:20:00,0.5772,0.5772,0.5765,0.5768,661200000.0
2009-03-26 16:25:00,0.57685,0.5771,0.5766,0.57685,876800000.0
2009-03-26 16:30:00,0.5769,0.577,0.5762,0.5766,1117700000.0
2009-03-26 16:35:00,0.5766,0.5779,0.57645,0.5775,890000000.0
2009-03-26 16:40:00,0.5775,0.57855,0.57725,0.578,1341200000.0
2009-03-26 16:45:00,0.578,0.5781,0.5773,0.5777,929000001.0
2009-03-26 16:50:00,0.5778,0.57805,0.57725,0.57755,1180400000.0
2009-03-26 16:55:00,0.57755,0.5781,0.57755,0.57805,620400000.0
2009-03-26 17:00:00,0.57805,0.5788,0.578,0.5786,1055400000.0
2009-03-26 17:05:00,0.5786,0.5788,0.5784,0.57845,444000000.0
2009-03-26 17:10:00,0.57845,0.5788,0.57825,0.5785,898900000.0
2009-03-26 17:15:00,0.5785,0.5788,0.5784,0.57865,239000000.0
2009-03-26 17:20:00,0.57865,0.57885,0.5785,0.5785,399000000.0
2009-03-26 17:25:00,0.57855,0.57885,0.57825,0.57835,880200000.0
2009-03-26 17:30:00,0.57835,0.5788,0.5783,0.5788,401600000.0
2009-03-26 17:35:00,0.57885,0.5789,0.57795,0.5784,476600000.0
2009-03-26 17:40:00,0.57835,0.57855,0.5776,0.57775,370000000.0
2009-03-26 17:45:00,0.5777,0.5781,0.5776,0.5781,297000000.0
2009-03-26 17:50:00,0.5783,0.5783,0.57645,0.57705,447400000.0
2009-03-26 17:55:00,0.5772,0.57945,0.577,0.5793,705200000.0
2009-03-26 18:00:00,0.5793,0.57935,0.5783,0.5784,443200000.0
2009-03-26 18:05:00,0.57835,0.5784,0.5777,0.57795,369000000.0
2009-03-26 18:10:00,0.578,0.57815,0.57795,0.57805,98800000.0
2009-03-26 18:15:00,0.5782,0.5784,0.5778,0.5784,216400000.0
2009-03-26 18:20:00,0.5787,0.5792,0.5784,0.57865,185200000.0
2009-03-26 18:25:00,0.57875,0.5791,0.5787,0.579,199400000.0
2009-03-26 18:30:00,0.579,0.579,0.57785,0.57785,501800000.0
2009-03-26 18:35:00,0.5778,0.57805,0.5771,0.5775,499200000.0
2009-03-26 18:40:00,0.57775,0.5779,0.5772,0.5778,135600000.0
2009-03-26 18:45:00,0.57765,0.5777,0.577,0.57765,206900000.0
2009-03-26 18:50:00,0.57755,0.5777,0.5769,0.5769,83600000.0
2009-03-26 18:55:00,0.5769,0.5776,0.57665,0.5771,189000000.0
2009-03-26 19:00:00,0.5771,0.5774,0.5767,0.5772,307800000.0
2009-03-26 19:05:00,0.5773,0.57785,0.5771,0.5776,83600000.0
2009-03-26 19:10:00,0.57765,0.5781,0.57765,0.57775,53600000.0
2009-03-26 19:15:00,0.5778,0.57795,0.57744,0.5779,71200000.0
2009-03-26 19:20:00,0.57795,0.57825,0.57795,0.578,57000000.0
2009-03-26 19:25:00,0.578,0.57825,0.578,0.57815,24000000.0
2009-03-26 19:30:00,0.5781,0.57815,0.57749,0.57778,178800000.0
2009-03-26 19:35:00,0.57815,0.57815,0.577,0.577,32800000.0
2009-03-26 19:40:00,0.57705,0.57735,0.5762,0.5766,205900000.0
2009-03-26 19:45:00,0.5766,0.5767,0.57585,0.57605,87200000.0
2009-03-26 19:50:00,0.57605,0.57625,0.57549,0.57605,276000000.0
2009-03-26 19:55:00,0.57605,0.57605,0.5751,0.5753,249200000.0
2009-03-26 20:00:00,0.5753,0.57555,0.5751,0.57555,162600000.0
2009-03-26 20:05:00,0.57555,0.57555,0.57489,0.5754,131200000.0
2009-03-26 20:10:00,0.5754,0.5757,0.5753,0.5755,140200000.0
2009-03-26 20:15:00,0.5755,0.5756,0.57499,0.5755,205200000.0
2009-03-26 20:20:00,0.57545,0.57575,0.57496,0.57575,182000000.0
2009-03-26 20:25:00,0.5758,0.576,0.5749,0.5751,168600000.0
2009-03-26 20:30:00,0.57505,0.5754,0.57465,0.57505,187600000.0
2009-03-26 20:35:00,0.57515,0.5757,0.57443,0.57509,220400000.0
2009-03-26 20:40:00,0.57498,0.5753,0.5747,0.575,168400000.0
2009-03-26 20:45:00,0.5752,0.5766,0.57447,0.5758,433800000.0
2009-03-26 20:50:00,0.57575,0.57605,0.5747,0.5747,298000000.0
2009-03-26 20:55:00,0.57485,0.57525,0.5746,0.5748,110600000.0
2009-03-26 21:00:00,0.5747,0.5747,0.5738,0.57465,71400000.0
2009-03-26 21:05:00,0.57455,0.57485,0.57445,0.5746,37600000.0
2009-03-26 21:10:00,0.57445,0.57485,0.5743,0.57465,88600000.0
2009-03-26 21:15:00,0.5746,0.5747,0.57391,0.5745,79800000.0
2009-03-26 21:20:00,0.57455,0.57485,0.57404,0.5745,153200000.0
2009-03-26 21:25:00,0.5745,0.57505,0.5745,0.575,148600000.0
2009-03-26 21:30:00,0.57476,0.5753,0.57451,0.5753,235600000.0
2009-03-26 21:35:00,0.5753,0.5754,0.57464,0.5749,221100000.0
2009-03-26 21:40:00,0.57505,0.57544,0.57477,0.57519,388000000.0
2009-03-26 21:45:00,0.57516,0.57525,0.5741,0.57415,199800000.0
2009-03-26 21:50:00,0.5741,0.57445,0.57397,0.57405,105600000.0
2009-03-26 21:55:00,0.57445,0.57495,0.5744,0.57465,188600000.0
2009-03-26 22:00:00,0.57465,0.5747,0.57455,0.5746,39500000.0
2009-03-26 22:05:00,0.57437,0.5749,0.57426,0.57455,187600000.0
2009-03-26 22:10:00,0.5747,0.5749,0.5744,0.57465,163600000.0
2009-03-26 22:15:00,0.5746,0.5746,0.57435,0.57435,12000000.0
2009-03-26 22:20:00,0.5744,0.5746,0.57435,0.5746,25800000.0
2009-03-26 22:25:00,0.57475,0.575,0.5743,0.5747,189800000.0
2009-03-26 22:30:00,0.57465,0.57465,0.57401,0.57435,47800000.0
2009-03-26 22:35:00,0.5744,0.5747,0.57425,0.5746,118400000.0
2009-03-26 22:40:00,0.5747,0.57485,0.57411,0.57455,167600000.0
2009-03-26 22:45:00,0.57455,0.5747,0.57396,0.57415,173000000.0
2009-03-26 22:50:00,0.57445,0.57595,0.57393,0.5754,224900000.0
2009-03-26 22:55:00,0.5754,0.5765,0.57485,0.57485,279200000.0
2009-03-26 23:00:00,0.57515,0.57525,0.57468,0.57505,70400000.0
2009-03-26 23:05:00,0.57485,0.5753,0.57443,0.57475,123100000.0
2009-03-26 23:10:00,0.57443,0.57505,0.5744,0.57485,53800000.0
2009-03-26 23:15:00,0.57441,0.57545,0.57441,0.5751,153800000.0
2009-03-26 23:20:00,0.57505,0.5751,0.57437,0.57437,156400000.0
2009-03-26 23:25:00,0.57485,0.57485,0.57425,0.57435,119400000.0
2009-03-26 23:30:00,0.57435,0.57445,0.57375,0.57445,106800000.0
2009-03-26 23:35:00,0.5746,0.5746,0.57395,0.57415,202600000.0
2009-03-26 23:40:00,0.57405,0.57465,0.5736,0.57405,249800000.0
2009-03-26 23:45:00,0.5743,0.5759,0.57415,0.57535,971600000.0
2009-03-26 23:50:00,0.57535,0.57595,0.5752,0.5756,109000000.0
2009-03-26 23:55:00,0.57565,0.5761,0.57555,0.5761,184200000.0
2009-03-27 00:00:00,0.57605,0.57715,0.57585,0.5768,692600000.0
2009-03-27 00:05:00,0.5768,0.57745,0.5761,0.57745,1220000000.0
2009-03-27 00:10:00,0.577,0.5771,0.57615,0.5765,267300000.0
2009-03-27 00:15:00,0.57655,0.57685,0.5763,0.5768,148800000.0
2009-03-27 00:20:00,0.5768,0.57685,0.57632,0.57641,233600000.0
2009-03-27 00:25:00,0.5766,0.5768,0.5764,0.5766,156600000.0
2009-03-27 00:30:00,0.5766,0.57707,0.57642,0.57655,218400000.0
2009-03-27 00:35:00,0.57655,0.57665,0.5761,0.5762,512200000.0
2009-03-27 00:40:00,0.5762,0.5763,0.576,0.576,116000000.0
2009-03-27 00:45:00,0.576,0.5768,0.57585,0.5768,168800000.0
2009-03-27 00:50:00,0.5768,0.57805,0.5768,0.57785,336400000.0
2009-03-27 00:55:00,0.5779,0.57815,0.5778,0.57785,514600000.0
2009-03-27 01:00:00,0.5778,0.5783,0.57775,0.57775,278400000.0
2009-03-27 01:05:00,0.57761,0.57795,0.57738,0.5775,239400000.0
2009-03-27 01:10:00,0.57755,0.57755,0.57697,0.57697,119000000.0
2009-03-27 01:15:00,0.57693,0.57765,0.57693,0.57755,200000000.0
2009-03-27 01:20:00,0.57765,0.57775,0.57705,0.57735,315200000.0
2009-03-27 01:25:00,0.57735,0.5775,0.5769,0.5769,299000000.0
2009-03-27 01:30:00,0.577,0.577,0.57644,0.5767,260400000.0
2009-03-27 01:35:00,0.57685,0.5774,0.5767,0.5771,444200001.0
2009-03-27 01:40:00,0.5771,0.5771,0.5767,0.57675,112400000.0
2009-03-27 01:45:00,0.57675,0.57682,0.57645,0.57675,91400000.0
2009-03-27 01:50:00,0.57675,0.57675,0.57579,0.57665,193000000.0
2009-03-27 01:55:00,0.57665,0.57755,0.57665,0.57755,231600000.0
2009-03-27 02:00:00,0.57755,0.57755,0.57695,0.5773,158000000.0
2009-03-27 02:05:00,0.57709,0.5773,0.57693,0.57725,126000000.0
2009-03-27 02:10:00,0.5773,0.5775,0.577,0.5771,118200000.0
2009-03-27 02:15:00,0.5772,0.57745,0.577,0.5773,155200000.0
2009-03-27 02:20:00,0.57709,0.57745,0.57694,0.5774,168000000.0
2009-03-27 02:25:00,0.57745,0.5782,0.5774,0.57815,205200000.0
2009-03-27 02:30:00,0.57815,0.5784,0.57815,0.5784,130600000.0
2009-03-27 02:35:00,0.5784,0.5789,0.57835,0.5787,268200000.0
2009-03-27 02:40:00,0.57865,0.5787,0.57825,0.5784,268400000.0
2009-03-27 02:45:00,0.57825,0.5786,0.5777,0.578,422600000.0
2009-03-27 02:50:00,0.578,0.57815,0.5776,0.5776,229000000.0
2009-03-27 02:55:00,0.5778,0.5781,0.5774,0.5777,267800000.0
2009-03-27 03:00:00,0.57727,0.578,0.57727,0.578,101400000.0
2009-03-27 03:05:00,0.5779,0.5785,0.5779,0.5783,261000000.0
2009-03-27 03:10:00,0.5785,0.5788,0.5781,0.57825,227000000.0
2009-03-27 03:15:00,0.578,0.57855,0.57775,0.5784,431400000.0
2009-03-27 03:20:00,0.57845,0.57895,0.5778,0.57785,383400000.0
2009-03-27 03:25:00,0.57775,0.5782,0.5777,0.5782,148000000.0
2009-03-27 03:30:00,0.5781,0.5782,0.5769,0.5771,314800000.0
2009-03-27 03:35:00,0.5771,0.5776,0.57708,0.57726,162800000.0
2009-03-27 03:40:00,0.5773,0.57777,0.57727,0.57765,125200000.0
2009-03-27 03:45:00,0.57765,0.57775,0.5776,0.57775,124400000.0
2009-03-27 03:50:00,0.57711,0.5778,0.57707,0.5774,80200000.0
2009-03-27 03:55:00,0.5775,0.5777,0.5775,0.5775,118400000.0
2009-03-27 04:00:00,0.5775,0.5777,0.57704,0.5775,274600000.0
2009-03-27 04:05:00,0.57736,0.57765,0.57712,0.57715,133200000.0
2009-03-27 04:10:00,0.57715,0.57735,0.5771,0.5773,119400000.0
2009-03-27 04:15:00,0.57725,0.57725,0.5765,0.57665,221600000.0
2009-03-27 04:20:00,0.57665,0.57695,0.57635,0.57695,318200000.0
2009-03-27 04:25:00,0.5769,0.5775,0.5767,0.57715,421900000.0
2009-03-27 04:30:00,0.57715,0.57715,0.57662,0.57675,187999999.0
2009-03-27 04:35:00,0.5767,0.5774,0.5765,0.5774,373400000.0
2009-03-27 04:40:00,0.5774,0.5775,0.57704,0.5775,240200000.0
2009-03-27 04:45:00,0.5775,0.57795,0.5772,0.57745,327800000.0
2009-03-27 04:50:00,0.57745,0.57745,0.577,0.577,225600000.0
2009-03-27 04:55:00,0.577,0.5772,0.57668,0.5772,142200000.0
2009-03-27 05:00:00,0.57715,0.57715,0.5769,0.57695,153800000.0
2009-03-27 05:05:00,0.57695,0.577,0.57565,0.57585,276800000.0
2009-03-27 05:10:00,0.57595,0.57675,0.57595,0.5764,376000000.0
2009-03-27 05:15:00,0.57635,0.5768,0.57555,0.57615,547000000.0
2009-03-27 05:20:00,0.57615,0.5762,0.5758,0.5758,140600000.0
2009-03-27 05:25:00,0.5758,0.57605,0.57415,0.57445,666200000.0
2009-03-27 05:30:00,0.5744,0.57555,0.574,0.57535,701400000.0
2009-03-27 05:35:00,0.57535,0.5755,0.57505,0.57505,149300000.0
2009-03-27 05:40:00,0.575,0.5755,0.57499,0.57512,92400000.0
2009-03-27 05:45:00,0.5755,0.57565,0.5753,0.5754,203200001.0
2009-03-27 05:50:00,0.5756,0.57595,0.5753,0.5755,328000000.0
2009-03-27 05:55:00,0.5756,0.5757,0.5753,0.5755,140400000.0
2009-03-27 06:00:00,0.5755,0.57555,0.57504,0.57508,170800000.0
2009-03-27 06:05:00,0.57515,0.57565,0.57482,0.57565,92400000.0
2009-03-27 06:10:00,0.57565,0.5758,0.57522,0.57541,101600000.0
2009-03-27 06:15:00,0.57547,0.57575,0.57508,0.57525,171800000.0
2009-03-27 06:20:00,0.5752,0.57533,0.5748,0.5752,82600000.0
2009-03-27 06:25:00,0.57491,0.5752,0.57472,0.57482,223000000.0
2009-03-27 06:30:00,0.5752,0.5756,0.57499,0.57508,170800000.0
2009-03-27 06:35:00,0.5754,0.5754,0.57484,0.57503,86600000.0
2009-03-27 06:40:00,0.57501,0.57565,0.575,0.5753,111600000.0
2009-03-27 06:45:00,0.5753,0.57555,0.5753,0.5755,51000000.0
2009-03-27 06:50:00,0.57527,0.57575,0.57507,0.57545,162399999.0
2009-03-27 06:55:00,0.57535,0.5755,0.57505,0.5755,192199998.0
2009-03-27 07:00:00,0.5755,0.5755,0.5748,0.5751,452600002.0
2009-03-27 07:05:00,0.57517,0.57525,0.57474,0.57495,108800000.0
2009-03-27 07:10:00,0.5749,0.575,0.5742,0.5746,414200000.0
2009-03-27 07:15:00,0.57465,0.57465,0.57395,0.57425,155400000.0
2009-03-27 07:20:00,0.5742,0.5742,0.5741,0.57415,106200000.0
2009-03-27 07:25:00,0.5741,0.57455,0.5741,0.57425,278000000.0
2009-03-27 07:30:00,0.5743,0.575,0.5742,0.57495,262200000.0
2009-03-27 07:35:00,0.57505,0.5752,0.57454,0.57465,285400001.0
2009-03-27 07:40:00,0.57466,0.57515,0.57466,0.5749,73800000.0
2009-03-27 07:45:00,0.57495,0.57535,0.57485,0.57495,178200000.0
2009-03-27 07:50:00,0.57505,0.5752,0.57492,0.57503,204000001.0
2009-03-27 07:55:00,0.575,0.5751,0.5748,0.5751,94000000.0
2009-03-27 08:00:00,0.5751,0.5756,0.575,0.5756,232800000.0
2009-03-27 08:05:00,0.5755,0.57565,0.5751,0.5754,223400000.0
2009-03-27 08:10:00,0.57545,0.57545,0.5751,0.57535,123800000.0
2009-03-27 08:15:00,0.57535,0.5754,0.5748,0.5748,45800000.0
2009-03-27 08:20:00,0.5749,0.57495,0.57448,0.57477,146600000.0
2009-03-27 08:25:00,0.57475,0.57475,0.574,0.5743,220200000.0
2009-03-27 08:30:00,0.5743,0.57455,0.57405,0.5741,143600000.0
2009-03-27 08:35:00,0.57415,0.5745,0.5739,0.5742,153400000.0
2009-03-27 08:40:00,0.57415,0.57465,0.57415,0.57465,166000000.0
2009-03-27 08:45:00,0.57465,0.57465,0.57396,0.5742,331200000.0
2009-03-27 08:50:00,0.57445,0.5745,0.5743,0.5743,122600000.0
2009-03-27 08:55:00,0.5744,0.57475,0.5742,0.5747,585200000.0
2009-03-27 09:00:00,0.57475,0.575,0.5742,0.5742,371400000.0
2009-03-27 09:05:00,0.5743,0.5743,0.5728,0.57335,368900000.0
2009-03-27 09:10:00,0.5734,0.5743,0.5734,0.57425,432800000.0
2009-03-27 09:15:00,0.5739,0.57415,0.5737,0.5738,389400000.0
2009-03-27 09:20:00,0.57375,0.5738,0.5728,0.5728,687600000.0
2009-03-27 09:25:00,0.57275,0.57305,0.57235,0.57265,419800000.0
2009-03-27 09:30:00,0.57285,0.5738,0.57265,0.57355,295400000.0
2009-03-27 09:35:00,0.5735,0.57365,0.5731,0.5732,203800000.0
2009-03-27 09:40:00,0.5732,0.5736,0.5731,0.5733,192800000.0
2009-03-27 09:45:00,0.57335,0.5737,0.57285,0.5737,253400000.0
2009-03-27 09:50:00,0.5736,0.5736,0.57325,0.5735,56400000.0
2009-03-27 09:55:00,0.5735,0.57425,0.57335,0.57335,254400000.0
2009-03-27 10:00:00,0.57325,0.5734,0.57305,0.57335,100700000.0
2009-03-27 10:05:00,0.5734,0.5734,0.5726,0.5728,353600000.0
2009-03-27 10:10:00,0.57285,0.5733,0.57272,0.57315,285400000.0
2009-03-27 10:15:00,0.57298,0.57365,0.57298,0.57365,314000000.0
2009-03-27 10:20:00,0.57365,0.5751,0.5734,0.5751,371800000.0
2009-03-27 10:25:00,0.57505,0.5752,0.5743,0.57475,358200000.0
2009-03-27 10:30:00,0.5747,0.57475,0.57435,0.57455,70800000.0
2009-03-27 10:35:00,0.5745,0.57465,0.57285,0.5733,249100000.0
2009-03-27 10:40:00,0.57345,0.57365,0.57315,0.57315,138200000.0
2009-03-27 10:45:00,0.57315,0.5735,0.573,0.57315,311400000.0
2009-03-27 10:50:00,0.5731,0.5732,0.5726,0.5729,213200000.0
2009-03-27 10:55:00,0.573,0.5732,0.5729,0.57315,216200000.0
2009-03-27 11:00:00,0.5732,0.5735,0.5727,0.57315,167800000.0
2009-03-27 11:05:00,0.57325,0.57415,0.57325,0.574,198000000.0
2009-03-27 11:10:00,0.574,0.5744,0.57375,0.574,269800000.0
2009-03-27 11:15:00,0.574,0.57405,0.5737,0.5738,290600000.0
2009-03-27 11:20:00,0.5738,0.57405,0.57315,0.5736,137800000.0
2009-03-27 11:25:00,0.5736,0.57385,0.57295,0.57375,234800000.0
2009-03-27 11:30:00,0.5737,0.5737,0.57247,0.57275,208600000.0
2009-03-27 11:35:00,0.5728,0.5733,0.5724,0.57245,616400000.0
2009-03-27 11:40:00,0.57245,0.57265,0.57185,0.57235,321200000.0
2009-03-27 11:45:00,0.5723,0.5728,0.57215,0.57275,167000000.0
2009-03-27 11:50:00,0.57275,0.57315,0.57275,0.5729,147000000.0
2009-03-27 11:55:00,0.57295,0.5736,0.5728,0.57305,341700000.0
2009-03-27 12:00:00,0.57305,0.5731,0.5722,0.57245,384400000.0
2009-03-27 12:05:00,0.57245,0.57265,0.572,0.57225,302200000.0
2009-03-27 12:10:00,0.5722,0.5726,0.5719,0.5719,488600000.0
2009-03-27 12:15:00,0.572,0.57245,0.5717,0.5724,439800000.0
2009-03-27 12:20:00,0.5724,0.573,0.5716,0.573,356000000.0
2009-03-27 12:25:00,0.57295,0.57365,0.57275,0.57315,404000000.0
2009-03-27 12:30:00,0.57315,0.57345,0.57275,0.5732,301600000.0
2009-03-27 12:35:00,0.5733,0.57355,0.57305,0.5735,123800000.0
2009-03-27 12:40:00,0.5735,0.57355,0.5728,0.57285,105200000.0
2009-03-27 12:45:00,0.57285,0.57285,0.5725,0.5725,122000000.0
2009-03-27 12:50:00,0.57255,0.57255,0.5715,0.57185,140400000.0
2009-03-27 12:55:00,0.57185,0.57215,0.57145,0.5718,109600000.0
2009-03-27 13:00:00,0.57185,0.5727,0.57185,0.5725,196400000.0
2009-03-27 13:05:00,0.57245,0.57255,0.5716,0.572,149800000.0
2009-03-27 13:10:00,0.572,0.5726,0.5717,0.57215,159800000.0
2009-03-27 13:15:00,0.57185,0.57275,0.57174,0.57275,241500000.0
2009-03-27 13:20:00,0.57275,0.5728,0.5722,0.5724,417200000.0
2009-03-27 13:25:00,0.57245,0.57255,0.5712,0.57165,533800000.0
2009-03-27 13:30:00,0.5717,0.5725,0.57125,0.57145,571100000.0
2009-03-27 13:35:00,0.5715,0.57285,0.5714,0.572,470900000.0
2009-03-27 13:40:00,0.572,0.572,0.5713,0.5719,416400000.0
2009-03-27 13:45:00,0.57195,0.57225,0.57125,0.57125,535400000.0
2009-03-27 13:50:00,0.57125,0.5719,0.57105,0.5714,513000000.0
2009-03-27 13:55:00,0.57145,0.5722,0.5698,0.57085,621400000.0
2009-03-27 14:00:00,0.57075,0.5713,0.5705,0.5712,238600000.0
2009-03-27 14:05:00,0.5712,0.5719,0.5712,0.57175,287200000.0
2009-03-27 14:10:00,0.57165,0.57215,0.5709,0.5718,285200000.0
2009-03-27 14:15:00,0.57185,0.5723,0.57175,0.5719,277800000.0
2009-03-27 14:20:00,0.57185,0.57195,0.5714,0.5717,131000000.0
2009-03-27 14:25:00,0.57175,0.57175,0.57034,0.57125,404800000.0
2009-03-27 14:30:00,0.57125,0.5723,0.571,0.57145,462100000.0
2009-03-27 14:35:00,0.5714,0.57175,0.5713,0.5717,89800000.0
2009-03-27 14:40:00,0.5717,0.57265,0.5714,0.57175,265200000.0
2009-03-27 14:45:00,0.57175,0.57205,0.5713,0.57205,320400000.0
2009-03-27 14:50:00,0.57215,0.5723,0.57205,0.57225,50200000.0
2009-03-27 14:55:00,0.57205,0.5725,0.57185,0.5722,237000000.0
2009-03-27 15:00:00,0.57225,0.57225,0.57205,0.5721,49600000.0
2009-03-27 15:05:00,0.5721,0.57255,0.5716,0.57195,261000000.0
2009-03-27 15:10:00,0.5719,0.57195,0.56935,0.57015,579700000.0
2009-03-27 15:15:00,0.57015,0.57105,0.5699,0.571,262300000.0
2009-03-27 15:20:00,0.571,0.57135,0.57025,0.5706,168000000.0
2009-03-27 15:25:00,0.57065,0.57075,0.57025,0.57075,171000000.0
2009-03-27 15:30:00,0.57075,0.5717,0.5705,0.5717,370600000.0
2009-03-27 15:35:00,0.57165,0.57165,0.57045,0.57065,227500000.0
2009-03-27 15:40:00,0.5706,0.5709,0.57015,0.5706,353400000.0
2009-03-27 15:45:00,0.57055,0.57075,0.57025,0.57055,225600000.0
2009-03-27 15:50:00,0.5705,0.5708,0.57015,0.57025,272600000.0
2009-03-27 15:55:00,0.57025,0.5704,0.56955,0.5697,217000000.0
2009-03-27 16:00:00,0.5698,0.56995,0.5677,0.5685,494400000.0
2009-03-27 16:05:00,0.56845,0.56855,0.56665,0.56735,677600000.0
2009-03-27 16:10:00,0.5673,0.5686,0.5668,0.56825,624800000.0
2009-03-27 16:15:00,0.56825,0.56835,0.56745,0.56825,527400000.0
2009-03-27 16:20:00,0.56825,0.56855,0.5678,0.5683,306600000.0
2009-03-27 16:25:00,0.5683,0.56845,0.5678,0.56845,274800000.0
2009-03-27 16:30:00,0.5686,0.5695,0.56815,0.5683,320800000.0
2009-03-27 16:35:00,0.5683,0.569,0.5683,0.56885,106000000.0
2009-03-27 16:40:00,0.5689,0.56955,0.56885,0.56955,211200000.0
2009-03-27 16:45:00,0.56955,0.56985,0.5694,0.5695,225200000.0
2009-03-27 16:50:00,0.56945,0.57035,0.56945,0.57015,209200000.0
2009-03-27 16:55:00,0.5702,0.5702,0.56915,0.56915,216800000.0
2009-03-27 17:00:00,0.56915,0.5692,0.5682,0.56855,418900000.0
2009-03-27 17:05:00,0.5686,0.56865,0.56725,0.56735,223600000.0
2009-03-27 17:10:00,0.5674,0.5683,0.56715,0.5683,436000000.0
2009-03-27 17:15:00,0.5683,0.5684,0.56805,0.56805,152000000.0
2009-03-27 17:20:00,0.56805,0.5694,0.568,0.56925,405500000.0
2009-03-27 17:25:00,0.56935,0.5694,0.5681,0.5682,239800000.0
2009-03-27 17:30:00,0.56815,0.5683,0.5677,0.5677,230600000.0
2009-03-27 17:35:00,0.5677,0.56875,0.5677,0.5683,218000000.0
2009-03-27 17:40:00,0.5683,0.5696,0.56815,0.56955,399200000.0
2009-03-27 17:45:00,0.5695,0.57045,0.56945,0.57015,330400000.0
2009-03-27 17:50:00,0.5702,0.57055,0.5696,0.57,262000000.0
2009-03-27 17:55:00,0.57,0.571,0.57,0.57085,405600000.0
2009-03-27 18:00:00,0.5708,0.57105,0.57035,0.5709,477400000.0
2009-03-27 18:05:00,0.57085,0.5717,0.5707,0.5715,249600000.0
2009-03-27 18:10:00,0.57155,0.5716,0.571,0.5711,120800000.0
2009-03-27 18:15:00,0.5711,0.5715,0.5708,0.5715,315600000.0
2009-03-27 18:20:00,0.5716,0.57165,0.57044,0.5705,129800000.0
2009-03-27 18:25:00,0.5705,0.57055,0.57,0.57015,114200000.0
2009-03-27 18:30:00,0.5702,0.57046,0.5697,0.57018,277200000.0
2009-03-27 18:35:00,0.5705,0.5706,0.57035,0.5706,31600000.0
2009-03-27 18:40:00,0.5706,0.5706,0.56979,0.57015,213600000.0
2009-03-27 18:45:00,0.57045,0.5706,0.57017,0.5702,97200000.0
2009-03-27 18:50:00,0.57015,0.5704,0.57,0.57015,59400000.0
2009-03-27 18:55:00,0.5702,0.5702,0.56935,0.5696,179800000.0
2009-03-27 19:00:00,0.56965,0.5699,0.5694,0.56965,126800000.0
2009-03-27 19:05:00,0.56926,0.57015,0.56922,0.56982,253400000.0
2009-03-27 19:10:00,0.5701,0.5703,0.56875,0.56885,171100000.0
2009-03-27 19:15:00,0.569,0.56995,0.569,0.56925,95000000.0
2009-03-27 19:20:00,0.56935,0.56965,0.569,0.569,79800000.0
2009-03-27 19:25:00,0.56866,0.5693,0.56841,0.56875,167000000.0
2009-03-27 19:30:00,0.56875,0.56945,0.56859,0.56945,251600000.0
2009-03-27 19:35:00,0.5695,0.5703,0.56945,0.5697,80100000.0
2009-03-27 19:40:00,0.5698,0.56985,0.56885,0.5691,69200000.0
2009-03-27 19:45:00,0.56904,0.56907,0.56852,0.56874,336400000.0
2009-03-27 19:50:00,0.56915,0.56925,0.5687,0.5691,49800000.0
2009-03-27 19:55:00,0.569,0.5691,0.56895,0.56895,40200000.0
2009-03-27 20:00:00,0.569,0.56935,0.56846,0.56935,90400000.0
2009-03-27 20:05:00,0.56935,0.56958,0.56878,0.56925,351000000.0
2009-03-27 20:10:00,0.5694,0.56961,0.56875,0.5689,110100000.0
2009-03-27 20:15:00,0.5689,0.569,0.56836,0.569,168600000.0
2009-03-27 20:20:00,0.569,0.5693,0.56884,0.56923,64000000.0
2009-03-27 20:25:00,0.56915,0.56995,0.569,0.5697,118000000.0
2009-03-27 20:30:00,0.56909,0.56973,0.5689,0.56923,233200000.0
2009-03-27 20:35:00,0.56896,0.5697,0.56896,0.56953,120400000.0
2009-03-27 20:40:00,0.56957,0.5704,0.5689,0.5702,189400000.0
2009-03-27 20:45:00,0.57005,0.57065,0.57,0.57045,89200000.0
2009-03-27 20:50:00,0.57045,0.57055,0.56969,0.57055,110800000.0
2009-03-27 20:55:00,0.5703,0.5705,0.56993,0.57045,108600000.0
2009-03-27 21:00:00,0.57025,0.5707,0.57022,0.57065,195400000.0
2009-03-27 21:05:00,0.57028,0.5708,0.57009,0.5708,301200000.0
2009-03-27 21:10:00,0.57058,0.57086,0.5703,0.57042,279400000.0
2009-03-27 21:15:00,0.5708,0.57095,0.57043,0.57051,57200000.0
2009-03-27 21:20:00,0.57047,0.5712,0.5703,0.571,75400000.0
2009-03-27 21:25:00,0.57095,0.57125,0.5704,0.5706,176600000.0
2009-03-27 21:30:00,0.5705,0.57055,0.57035,0.57035,75800000.0
2009-03-27 21:35:00,0.57035,0.57035,0.56962,0.56977,125800000.0
2009-03-27 21:40:00,0.57005,0.57005,0.56945,0.56955,34700000.0
2009-03-27 21:45:00,0.56955,0.5697,0.56945,0.5697,23600000.0
2009-03-27 21:50:00,0.56955,0.56955,0.56872,0.56925,149400000.0
2009-03-27 21:55:00,0.5694,0.5699,0.569,0.5693,65000000.0
2009-03-27 22:00:00,0.5694,0.56975,0.56865,0.5693,181400000.0
2009-03-27 22:05:00,0.5697,0.5698,0.5694,0.56965,51200000.0
2009-03-27 22:10:00,0.56955,0.56965,0.5693,0.5693,39200000.0
2009-03-27 22:15:00,0.5693,0.5694,0.56915,0.56915,120700000.0
2009-03-27 22:20:00,0.56902,0.5693,0.56871,0.56905,86200000.0
2009-03-27 22:25:00,0.56925,0.5693,0.5687,0.56915,85800000.0
2009-03-27 22:30:00,0.5694,0.56948,0.56912,0.56923,220400000.0
2009-03-27 22:35:00,0.56935,0.5704,0.56925,0.57011,100800000.0
2009-03-27 22:40:00,0.5701,0.57085,0.5701,0.57011,195600000.0
2009-03-27 22:45:00,0.57055,0.57055,0.5699,0.5701,134000000.0
2009-03-27 22:50:00,0.5701,0.57035,0.5694,0.57035,126400000.0
2009-03-27 22:55:00,0.57035,0.5708,0.5697,0.57058,73400000.0
2009-03-30 00:00:00,0.56705,0.56755,0.56697,0.56735,97000000.0
2009-03-30 00:05:00,0.56733,0.5674,0.5672,0.56725,77600000.0
2009-03-30 00:10:00,0.56723,0.56728,0.567,0.56705,97000000.0
2009-03-30 00:15:00,0.5671,0.5674,0.56695,0.56695,97000000.0
2009-03-30 00:20:00,0.56685,0.56725,0.5668,0.567,97000000.0
2009-03-30 00:25:00,0.56701,0.5672,0.56699,0.5672,77600000.0
2009-03-30 00:30:00,0.56714,0.5683,0.56707,0.56805,97000000.0
2009-03-30 00:35:00,0.56802,0.5684,0.568,0.56835,97000000.0
2009-03-30 00:40:00,0.56838,0.5685,0.56785,0.56835,97000000.0
2009-03-30 00:45:00,0.5683,0.56875,0.5683,0.5687,97000000.0
2009-03-30 00:50:00,0.56872,0.56897,0.56865,0.5689,97000000.0
2009-03-30 00:55:00,0.56892,0.56895,0.56763,0.56807,97000000.0
2009-03-30 01:00:00,0.56805,0.56805,0.5677,0.568,97000000.0
2009-03-30 01:05:00,0.56792,0.56799,0.56775,0.56786,97000000.0
2009-03-30 01:10:00,0.56791,0.56807,0.56775,0.5679,97000000.0
2009-03-30 01:15:00,0.56782,0.56799,0.56775,0.5678,97000000.0
2009-03-30 01:20:00,0.56795,0.56795,0.5674,0.56743,97000000.0
2009-03-30 01:25:00,0.5675,0.56753,0.56651,0.5669,97000000.0
2009-03-30 01:30:00,0.56679,0.56689,0.56612,0.56612,97000000.0
2009-03-30 01:35:00,0.56616,0.56616,0.56518,0.5652,97000000.0
2009-03-30 01:40:00,0.56525,0.56615,0.56525,0.5661,97000000.0
2009-03-30 01:45:00,0.56615,0.56635,0.5659,0.56617,97000000.0
2009-03-30 01:50:00,0.56626,0.5664,0.56615,0.5663,97000000.0
2009-03-30 01:55:00,0.56638,0.56694,0.56638,0.56663,97000000.0
2009-03-30 02:00:00,0.5669,0.56695,0.56595,0.566,181000000.0
2009-03-30 02:05:00,0.56615,0.56655,0.56563,0.56579,105200000.0
2009-03-30 02:10:00,0.5662,0.5668,0.56566,0.5668,246200000.0
2009-03-30 02:15:00,0.5668,0.5674,0.5667,0.5674,94200000.0
2009-03-30 02:20:00,0.5675,0.5678,0.5672,0.56745,194000000.0
2009-03-30 02:25:00,0.56745,0.56755,0.5673,0.56755,165600001.0
2009-03-30 02:30:00,0.56755,0.5679,0.56732,0.56752,119400000.0
2009-03-30 02:35:00,0.56757,0.5684,0.56755,0.56775,215400000.0
2009-03-30 02:40:00,0.568,0.5681,0.5675,0.56755,180600000.0
2009-03-30 02:45:00,0.56765,0.56785,0.56711,0.56712,107800000.0
2009-03-30 02:50:00,0.5675,0.56755,0.56725,0.56725,175200000.0
2009-03-30 02:55:00,0.5673,0.56745,0.56655,0.567,281200000.0
2009-03-30 03:00:00,0.567,0.56725,0.5667,0.56695,163400001.0
2009-03-30 03:05:00,0.56695,0.567,0.56648,0.56658,135400000.0
2009-03-30 03:10:00,0.5667,0.567,0.5667,0.567,242199999.0
2009-03-30 03:15:00,0.56705,0.56705,0.56665,0.5668,149800000.0
2009-03-30 03:20:00,0.5668,0.567,0.56665,0.56675,126000000.0
2009-03-30 03:25:00,0.5672,0.56795,0.5671,0.5672,209400000.0
2009-03-30 03:30:00,0.56715,0.56715,0.5664,0.5666,183999999.0
2009-03-30 03:35:00,0.56655,0.56675,0.5664,0.5665,89400000.0
2009-03-30 03:40:00,0.5665,0.5671,0.56617,0.5671,150800000.0
2009-03-30 03:45:00,0.56675,0.5672,0.56661,0.56705,78800000.0
2009-03-30 03:50:00,0.567,0.567,0.5666,0.5666,76600000.0
2009-03-30 03:55:00,0.5665,0.5666,0.5658,0.5665,309200000.0
2009-03-30 04:00:00,0.56655,0.56655,0.5659,0.56625,175800000.0
2009-03-30 04:05:00,0.5662,0.56625,0.56555,0.56565,190000000.0
2009-03-30 04:10:00,0.5657,0.56615,0.5655,0.5655,296400000.0
2009-03-30 04:15:00,0.5655,0.56565,0.56526,0.5656,82400000.0
2009-03-30 04:20:00,0.5656,0.56565,0.5646,0.56475,319000000.0
2009-03-30 04:25:00,0.56475,0.56525,0.56465,0.56515,222400000.0
2009-03-30 04:30:00,0.56515,0.56515,0.5648,0.5649,185200000.0
2009-03-30 04:35:00,0.5649,0.5654,0.5649,0.5653,221400000.0
2009-03-30 04:40:00,0.5652,0.5652,0.56445,0.56485,499400000.0
2009-03-30 04:45:00,0.56495,0.5651,0.56465,0.56485,214600000.0
2009-03-30 04:50:00,0.56495,0.56495,0.56451,0.5647,140000000.0
2009-03-30 04:55:00,0.56475,0.5649,0.5646,0.5649,138600000.0
2009-03-30 05:00:00,0.5649,0.5654,0.5648,0.56517,159600000.0
2009-03-30 05:05:00,0.5653,0.5653,0.56477,0.565,83600000.0
2009-03-30 05:10:00,0.56508,0.5653,0.56477,0.56505,278200000.0
2009-03-30 05:15:00,0.56481,0.56507,0.5645,0.56507,222800000.0
2009-03-30 05:20:00,0.56503,0.56503,0.56422,0.56423,211400000.0
2009-03-30 05:25:00,0.56465,0.56465,0.5635,0.56425,400200000.0
2009-03-30 05:30:00,0.56425,0.56425,0.5637,0.5638,181000000.0
2009-03-30 05:35:00,0.56385,0.56385,0.56275,0.5637,409000000.0
2009-03-30 05:40:00,0.5638,0.56425,0.5633,0.5641,189400000.0
2009-03-30 05:45:00,0.5641,0.5645,0.5641,0.5643,64200000.0
2009-03-30 05:50:00,0.56425,0.5645,0.56365,0.5644,100200000.0
2009-03-30 05:55:00,0.56394,0.56465,0.56394,0.5645,346199999.0
2009-03-30 06:00:00,0.5645,0.5645,0.56315,0.56365,196400000.0
2009-03-30 06:05:00,0.56365,0.56405,0.56345,0.5638,147000000.0
2009-03-30 06:10:00,0.5638,0.56415,0.5624,0.5629,313600000.0
2009-03-30 06:15:00,0.56295,0.56335,0.56265,0.563,233199999.0
2009-03-30 06:20:00,0.563,0.563,0.5621,0.5621,201200000.0
2009-03-30 06:25:00,0.5622,0.5622,0.5607,0.5614,914999996.0
2009-03-30 06:30:00,0.5614,0.5625,0.5609,0.5618,578200000.0
2009-03-30 06:35:00,0.5617,0.56215,0.5616,0.5617,183400000.0
2009-03-30 06:40:00,0.5616,0.56185,0.5616,0.56175,81800000.0
2009-03-30 06:45:00,0.5617,0.5627,0.5617,0.5627,244400000.0
2009-03-30 06:50:00,0.5627,0.563,0.5623,0.5628,184000000.0
2009-03-30 06:55:00,0.56275,0.56305,0.56262,0.5629,266800000.0
2009-03-30 07:00:00,0.56295,0.56295,0.5618,0.56215,532200000.0
2009-03-30 07:05:00,0.56215,0.56215,0.5609,0.56095,540400000.0
2009-03-30 07:10:00,0.56095,0.56135,0.5609,0.56125,291199999.0
2009-03-30 07:15:00,0.56108,0.5613,0.56074,0.56125,505400000.0
2009-03-30 07:20:00,0.5612,0.5612,0.5603,0.56053,745599996.0
2009-03-30 07:25:00,0.56085,0.56085,0.5602,0.56035,277799999.0
2009-03-30 07:30:00,0.5603,0.56055,0.5601,0.5603,343999998.0
2009-03-30 07:35:00,0.5603,0.5609,0.56025,0.5608,158400000.0
2009-03-30 07:40:00,0.5609,0.5614,0.5605,0.5605,255400000.0
2009-03-30 07:45:00,0.56065,0.56115,0.5603,0.56095,252200000.0
2009-03-30 07:50:00,0.56105,0.56105,0.56,0.5604,284400000.0
2009-03-30 07:55:00,0.5604,0.56155,0.56025,0.56145,412400000.0
2009-03-30 08:00:00,0.56145,0.56185,0.5613,0.56165,380600000.0
2009-03-30 08:05:00,0.56146,0.56161,0.56045,0.56075,182400000.0
2009-03-30 08:10:00,0.56065,0.5615,0.5604,0.5607,160600000.0
2009-03-30 08:15:00,0.56075,0.56155,0.56075,0.5613,111400000.0
2009-03-30 08:20:00,0.5613,0.56145,0.5613,0.5613,34800000.0
2009-03-30 08:25:00,0.5613,0.5613,0.5602,0.56125,166000000.0
2009-03-30 08:30:00,0.5614,0.56175,0.56105,0.56165,135000000.0
2009-03-30 08:35:00,0.5617,0.5624,0.56155,0.56165,256400000.0
2009-03-30 08:40:00,0.56165,0.5618,0.56025,0.5612,363499999.0
2009-03-30 08:45:00,0.56125,0.5617,0.5611,0.56155,194800000.0
2009-03-30 08:50:00,0.56155,0.56155,0.56095,0.56095,126900000.0
2009-03-30 08:55:00,0.56105,0.56165,0.56105,0.56165,327600000.0
2009-03-30 09:00:00,0.56165,0.5626,0.5615,0.56165,247600000.0
2009-03-30 09:05:00,0.5617,0.56205,0.56155,0.56165,276200000.0
2009-03-30 09:10:00,0.5617,0.5618,0.561,0.56125,239200000.0
2009-03-30 09:15:00,0.56125,0.56145,0.56105,0.5611,656400000.0
2009-03-30 09:20:00,0.5611,0.56125,0.55825,0.55915,1058200001.0
2009-03-30 09:25:00,0.559,0.5613,0.5584,0.5613,1003600000.0
2009-03-30 09:30:00,0.56125,0.5625,0.5612,0.56205,656600000.0
2009-03-30 09:35:00,0.562,0.562,0.56135,0.5615,385600000.0
2009-03-30 09:40:00,0.5615,0.5615,0.55995,0.56035,572200000.0
2009-03-30 09:45:00,0.5603,0.5615,0.5601,0.56115,225200000.0
2009-03-30 09:50:00,0.56105,0.5611,0.5602,0.56055,403800000.0
2009-03-30 09:55:00,0.5606,0.5606,0.5596,0.56035,309800000.0
2009-03-30 10:00:00,0.56035,0.56135,0.56035,0.56075,315800000.0
2009-03-30 10:05:00,0.56075,0.56085,0.5602,0.56055,384400000.0
2009-03-30 10:10:00,0.56055,0.56105,0.56055,0.5608,135800000.0
2009-03-30 10:15:00,0.56085,0.56085,0.56045,0.56055,120200000.0
2009-03-30 10:20:00,0.56055,0.56055,0.55945,0.5596,346800000.0
2009-03-30 10:25:00,0.55955,0.5603,0.5595,0.56015,265800000.0
2009-03-30 10:30:00,0.5601,0.5601,0.5597,0.5597,79400000.0
2009-03-30 10:35:00,0.5597,0.5599,0.5592,0.55985,127600000.0
2009-03-30 10:40:00,0.5598,0.55995,0.55945,0.55995,85600000.0
2009-03-30 10:45:00,0.56,0.5609,0.55945,0.5608,555400000.0
2009-03-30 10:50:00,0.5608,0.5608,0.56045,0.5608,142200000.0
2009-03-30 10:55:00,0.56085,0.56085,0.56012,0.56056,585000000.0
2009-03-30 11:00:00,0.56065,0.5612,0.56022,0.56115,197000000.0
2009-03-30 11:05:00,0.56115,0.56115,0.5604,0.5607,440600001.0
2009-03-30 11:10:00,0.56075,0.56075,0.56035,0.56075,117800000.0
2009-03-30 11:15:00,0.56075,0.56075,0.5598,0.5599,729600000.0
2009-03-30 11:20:00,0.55995,0.55995,0.5596,0.55985,158200000.0
2009-03-30 11:25:00,0.55959,0.5599,0.55915,0.55925,343200000.0
2009-03-30 11:30:00,0.5593,0.5604,0.55925,0.56035,414200000.0
2009-03-30 11:35:00,0.5603,0.5607,0.56,0.5605,216600000.0
2009-03-30 11:40:00,0.56055,0.56115,0.56055,0.56105,338800000.0
2009-03-30 11:45:00,0.56105,0.56115,0.5608,0.56085,276200000.0
2009-03-30 11:50:00,0.56085,0.56085,0.56055,0.5607,575600000.0
2009-03-30 11:55:00,0.5608,0.56115,0.5605,0.561,439799997.0
2009-03-30 12:00:00,0.561,0.5615,0.56093,0.56113,295800000.0
2009-03-30 12:05:00,0.5617,0.56175,0.5615,0.5616,112600000.0
2009-03-30 12:10:00,0.56146,0.56175,0.56131,0.5617,147000000.0
2009-03-30 12:15:00,0.5617,0.5617,0.5613,0.5614,341200000.0
2009-03-30 12:20:00,0.5614,0.5616,0.56101,0.56132,299200000.0
2009-03-30 12:25:00,0.5615,0.5615,0.56093,0.56145,61000000.0
2009-03-30 12:30:00,0.5614,0.56155,0.5612,0.5613,256600000.0
2009-03-30 12:35:00,0.5613,0.56185,0.5613,0.5617,145400000.0
2009-03-30 12:40:00,0.5617,0.56215,0.5617,0.5618,77800000.0
2009-03-30 12:45:00,0.56185,0.56195,0.5618,0.5618,45600000.0
2009-03-30 12:50:00,0.56165,0.5618,0.56105,0.56115,144800000.0
2009-03-30 12:55:00,0.56125,0.56125,0.56073,0.56074,293600000.0
2009-03-30 13:00:00,0.56115,0.5612,0.56115,0.5612,7400000.0
2009-03-30 13:05:00,0.56125,0.56145,0.5612,0.56145,234400000.0
2009-03-30 13:10:00,0.56135,0.56185,0.56125,0.56135,165000000.0
2009-03-30 13:15:00,0.56135,0.56205,0.56115,0.5618,362600000.0
2009-03-30 13:20:00,0.5618,0.56275,0.5617,0.56275,433000000.0
2009-03-30 13:25:00,0.56275,0.5633,0.5627,0.5629,239200000.0
2009-03-30 13:30:00,0.5629,0.56315,0.56255,0.56315,57400000.0
2009-03-30 13:35:00,0.5631,0.5631,0.56295,0.563,26400000.0
2009-03-30 13:40:00,0.56305,0.56315,0.5626,0.563,225800000.0
2009-03-30 13:45:00,0.563,0.56375,0.563,0.5637,467400001.0
2009-03-30 13:50:00,0.5636,0.5636,0.5632,0.5633,286600000.0
2009-03-30 13:55:00,0.5633,0.5633,0.56275,0.56315,155600000.0
2009-03-30 14:00:00,0.56315,0.56325,0.56305,0.56315,137200000.0
2009-03-30 14:05:00,0.5632,0.5632,0.5628,0.563,111800000.0
2009-03-30 14:10:00,0.563,0.5631,0.56265,0.56265,216400000.0
2009-03-30 14:15:00,0.56265,0.5633,0.56265,0.56275,665400000.0
2009-03-30 14:20:00,0.56285,0.5631,0.5628,0.56295,67000000.0
2009-03-30 14:25:00,0.56295,0.56355,0.5627,0.5631,173400000.0
2009-03-30 14:30:00,0.56315,0.56345,0.56315,0.56325,30600000.0
2009-03-30 14:35:00,0.56325,0.56345,0.56279,0.56315,104200000.0
2009-03-30 14:40:00,0.56263,0.56345,0.56263,0.5631,174600000.0
2009-03-30 14:45:00,0.56315,0.5641,0.56315,0.5633,212200000.0
2009-03-30 14:50:00,0.56345,0.56405,0.56335,0.5637,467400000.0
2009-03-30 14:55:00,0.56375,0.56375,0.56255,0.56285,381200000.0
2009-03-30 15:00:00,0.5628,0.56335,0.5625,0.56255,333200000.0
2009-03-30 15:05:00,0.56239,0.5632,0.56229,0.56305,158600000.0
2009-03-30 15:10:00,0.56305,0.5631,0.56235,0.5624,343200000.0
2009-03-30 15:15:00,0.56245,0.5625,0.56225,0.5623,302400000.0
2009-03-30 15:20:00,0.56235,0.56235,0.5607,0.5609,547000000.0
2009-03-30 15:25:00,0.56085,0.56195,0.56075,0.56195,596400000.0
2009-03-30 15:30:00,0.56195,0.56215,0.56115,0.56205,443800000.0
2009-03-30 15:35:00,0.5621,0.5622,0.56135,0.5619,365000000.0
2009-03-30 15:40:00,0.5619,0.56195,0.5597,0.5597,427800000.0
2009-03-30 15:45:00,0.55975,0.5611,0.55975,0.5601,618400000.0
2009-03-30 15:50:00,0.56015,0.5604,0.5597,0.5601,528000000.0
2009-03-30 15:55:00,0.56015,0.56145,0.5601,0.5613,422200000.0
2009-03-30 16:00:00,0.5614,0.56145,0.5608,0.56105,244600000.0
2009-03-30 16:05:00,0.561,0.56105,0.5604,0.56105,412800000.0
2009-03-30 16:10:00,0.56093,0.56113,0.5601,0.5604,659400000.0
2009-03-30 16:15:00,0.56045,0.5614,0.56045,0.56105,345000000.0
2009-03-30 16:20:00,0.56105,0.56165,0.56075,0.5614,466400000.0
2009-03-30 16:25:00,0.56135,0.56135,0.56065,0.5608,199800000.0
2009-03-30 16:30:00,0.56075,0.5608,0.5601,0.5606,111400000.0
2009-03-30 16:35:00,0.5606,0.5607,0.56025,0.5606,115400000.0
2009-03-30 16:40:00,0.56065,0.5616,0.56065,0.5614,143000000.0
2009-03-30 16:45:00,0.56135,0.56235,0.5612,0.56215,988600000.0
2009-03-30 16:50:00,0.56215,0.5626,0.56175,0.5621,1130799999.0
2009-03-30 16:55:00,0.5621,0.5632,0.56205,0.5629,893800000.0
2009-03-30 17:00:00,0.56295,0.56295,0.5624,0.5627,591999997.0
2009-03-30 17:05:00,0.56275,0.563,0.5623,0.5627,377600000.0
2009-03-30 17:10:00,0.5627,0.56305,0.5622,0.56275,306600000.0
2009-03-30 17:15:00,0.5628,0.563,0.5626,0.56285,439000000.0
2009-03-30 17:20:00,0.563,0.56355,0.56285,0.56295,428800000.0
2009-03-30 17:25:00,0.5629,0.5632,0.5623,0.5626,398000000.0
2009-03-30 17:30:00,0.5627,0.5627,0.56215,0.56235,214200000.0
2009-03-30 17:35:00,0.56215,0.56235,0.5619,0.562,387800000.0
2009-03-30 17:40:00,0.562,0.562,0.5613,0.5614,212200000.0
2009-03-30 17:45:00,0.5614,0.5619,0.56102,0.56175,112800000.0
2009-03-30 17:50:00,0.5618,0.562,0.5614,0.5618,196200000.0
2009-03-30 17:55:00,0.56175,0.56175,0.5606,0.56115,419600000.0
2009-03-30 18:00:00,0.5611,0.5611,0.56,0.56035,566400000.0
2009-03-30 18:05:00,0.56035,0.56115,0.5602,0.56062,297400000.0
2009-03-30 18:10:00,0.56095,0.56125,0.56095,0.56125,123000000.0
2009-03-30 18:15:00,0.56125,0.5616,0.5611,0.5616,241400000.0
2009-03-30 18:20:00,0.5616,0.56245,0.5616,0.56225,220400000.0
2009-03-30 18:25:00,0.5624,0.5624,0.562,0.56205,375600000.0
2009-03-30 18:30:00,0.5621,0.5621,0.5615,0.56155,130400000.0
2009-03-30 18:35:00,0.5615,0.56155,0.56101,0.56145,430600000.0
2009-03-30 18:40:00,0.56145,0.56155,0.56117,0.56135,234800000.0
2009-03-30 18:45:00,0.56135,0.5617,0.56099,0.5617,318800000.0
2009-03-30 18:50:00,0.5617,0.5617,0.56119,0.56136,215400000.0
2009-03-30 18:55:00,0.56132,0.5617,0.56125,0.56165,111000000.0
2009-03-30 19:00:00,0.5617,0.56173,0.56126,0.56141,123200000.0
2009-03-30 19:05:00,0.5614,0.56175,0.56139,0.56175,42200000.0
2009-03-30 19:10:00,0.56175,0.562,0.56097,0.56108,86800000.0
2009-03-30 19:15:00,0.56145,0.56145,0.561,0.561,47600000.0
2009-03-30 19:20:00,0.56095,0.56115,0.56072,0.5609,101200000.0
2009-03-30 19:25:00,0.56095,0.5611,0.56069,0.56082,119200000.0
2009-03-30 19:30:00,0.5612,0.56145,0.56105,0.56105,91600000.0
2009-03-30 19:35:00,0.5611,0.56125,0.56005,0.56005,133800000.0
2009-03-30 19:40:00,0.5601,0.56105,0.5601,0.5609,133400000.0
2009-03-30 19:45:00,0.5609,0.5609,0.56015,0.56065,103000000.0
2009-03-30 19:50:00,0.5606,0.56105,0.56024,0.56029,146600000.0
2009-03-30 19:55:00,0.56034,0.56049,0.56002,0.56002,394000000.0
2009-03-30 20:00:00,0.56055,0.56075,0.55945,0.56,200900000.0
2009-03-30 20:05:00,0.56,0.56005,0.55955,0.5598,78000000.0
2009-03-30 20:10:00,0.55975,0.56,0.55948,0.55995,73800000.0
2009-03-30 20:15:00,0.55962,0.55998,0.55951,0.55969,485400000.0
2009-03-30 20:20:00,0.55966,0.55995,0.5596,0.55975,176200000.0
2009-03-30 20:25:00,0.5599,0.56025,0.55976,0.56015,51400000.0
2009-03-30 20:30:00,0.55973,0.56037,0.55973,0.56005,178800000.0
2009-03-30 20:35:00,0.56015,0.56095,0.56015,0.56053,151000000.0
2009-03-30 20:40:00,0.56075,0.56075,0.5599,0.56,78200000.0
2009-03-30 20:45:00,0.5601,0.5605,0.55969,0.5605,102600000.0
2009-03-30 20:50:00,0.56075,0.5611,0.56055,0.56065,79800000.0
2009-03-30 20:55:00,0.56075,0.5612,0.56055,0.5606,88800000.0
2009-03-30 21:00:00,0.56075,0.5608,0.56022,0.56048,42400000.0
2009-03-30 21:05:00,0.5609,0.5616,0.56046,0.5616,78600000.0
2009-03-30 21:10:00,0.5618,0.5633,0.56118,0.5623,215000000.0
2009-03-30 21:15:00,0.5625,0.5626,0.56094,0.5615,112000000.0
2009-03-30 21:20:00,0.5615,0.5616,0.56075,0.56134,253200000.0
2009-03-30 21:25:00,0.56137,0.56175,0.56125,0.56175,191600000.0
2009-03-30 21:30:00,0.5617,0.562,0.56117,0.5612,232600000.0
2009-03-30 21:35:00,0.56115,0.56195,0.56115,0.56155,322200001.0
2009-03-30 21:40:00,0.56165,0.56165,0.56095,0.56145,172600000.0
2009-03-30 21:45:00,0.56145,0.5617,0.56055,0.5609,150200000.0
2009-03-30 21:50:00,0.5609,0.5612,0.56069,0.56089,629200000.0
2009-03-30 21:55:00,0.56125,0.56155,0.56102,0.56135,426000000.0
2009-03-30 22:00:00,0.56135,0.56295,0.56135,0.56195,427200000.0
2009-03-30 22:05:00,0.56215,0.56215,0.56146,0.56193,422200000.0
2009-03-30 22:10:00,0.56195,0.56205,0.56156,0.56205,138200000.0
2009-03-30 22:15:00,0.56172,0.5626,0.56159,0.5626,266800000.0
2009-03-30 22:20:00,0.5626,0.56315,0.5626,0.5628,172000000.0
2009-03-30 22:25:00,0.5628,0.5629,0.56215,0.5624,124200000.0
2009-03-30 22:30:00,0.56212,0.5628,0.56208,0.5627,149999999.0
2009-03-30 22:35:00,0.56255,0.5636,0.56245,0.5633,227600000.0
2009-03-30 22:40:00,0.5633,0.56335,0.56285,0.56325,451200000.0
2009-03-30 22:45:00,0.56325,0.56325,0.56289,0.5631,150600000.0
2009-03-30 22:50:00,0.5631,0.5631,0.56235,0.563,113200000.0
2009-03-30 22:55:00,0.563,0.56315,0.563,0.563,68000000.0
2009-03-30 23:00:00,0.563,0.5633,0.5629,0.5632,27200000.0
2009-03-30 23:05:00,0.5631,0.5632,0.56261,0.56285,367600000.0
2009-03-30 23:10:00,0.5629,0.563,0.56223,0.56238,135400000.0
2009-03-30 23:15:00,0.56244,0.56268,0.56228,0.56234,361000000.0
2009-03-30 23:20:00,0.56252,0.56265,0.5616,0.56245,215200000.0
2009-03-30 23:25:00,0.56241,0.5625,0.5619,0.56225,332800000.0
2009-03-30 23:30:00,0.56215,0.56215,0.56168,0.56195,42200000.0
2009-03-30 23:35:00,0.5619,0.5621,0.5599,0.56185,240900000.0
2009-03-30 23:40:00,0.56205,0.56215,0.5616,0.56205,140000002.0
2009-03-30 23:45:00,0.56205,0.5621,0.56164,0.5621,78200000.0
2009-03-30 23:50:00,0.5621,0.5624,0.56205,0.5623,78600000.0
2009-03-30 23:55:00,0.56225,0.56285,0.56135,0.5622,181000000.0
2009-03-31 00:00:00,0.56215,0.5628,0.56115,0.5621,233000000.0
2009-03-31 00:05:00,0.562,0.56215,0.56143,0.5618,325200000.0
2009-03-31 00:10:00,0.56175,0.56175,0.56085,0.56085,230600000.0
2009-03-31 00:15:00,0.561,0.5617,0.56085,0.56155,243200000.0
2009-03-31 00:20:00,0.5613,0.56155,0.56115,0.5615,191400000.0
2009-03-31 00:25:00,0.5615,0.562,0.56115,0.56148,334200000.0
2009-03-31 00:30:00,0.56185,0.56185,0.5609,0.56145,199200000.0
2009-03-31 00:35:00,0.56145,0.56195,0.56135,0.56145,154800000.0
2009-03-31 00:40:00,0.5617,0.5622,0.5617,0.56205,186200000.0
2009-03-31 00:45:00,0.56205,0.5626,0.56115,0.5619,690400000.0
2009-03-31 00:50:00,0.56195,0.56195,0.5612,0.5614,469400000.0
2009-03-31 00:55:00,0.56145,0.56205,0.5614,0.56205,265000000.0
2009-03-31 01:00:00,0.56195,0.562,0.5616,0.5618,234600000.0
2009-03-31 01:05:00,0.56159,0.56285,0.56147,0.56215,985400000.0
2009-03-31 01:10:00,0.5622,0.5625,0.5617,0.562,245800000.0
2009-03-31 01:15:00,0.56205,0.56215,0.56156,0.56161,104400000.0
2009-03-31 01:20:00,0.5619,0.5621,0.56135,0.56175,449400000.0
2009-03-31 01:25:00,0.56143,0.56175,0.5613,0.5616,162800000.0
2009-03-31 01:30:00,0.56115,0.56175,0.5611,0.56165,213200000.0
2009-03-31 01:35:00,0.56165,0.56235,0.56112,0.5619,395200000.0
2009-03-31 01:40:00,0.56141,0.56205,0.56133,0.562,331400000.0
2009-03-31 01:45:00,0.5621,0.5621,0.56155,0.56171,474400000.0
2009-03-31 01:50:00,0.56215,0.56225,0.56159,0.56159,724400000.0
2009-03-31 01:55:00,0.562,0.56205,0.56145,0.5615,237600000.0
2009-03-31 02:00:00,0.5617,0.5618,0.5612,0.56125,434400000.0
2009-03-31 02:05:00,0.56125,0.56175,0.56115,0.5616,935000000.0
2009-03-31 02:10:00,0.56155,0.56235,0.56145,0.56195,507200000.0
2009-03-31 02:15:00,0.56215,0.5623,0.5614,0.56175,520800001.0
2009-03-31 02:20:00,0.56185,0.5621,0.5614,0.5621,523200000.0
2009-03-31 02:25:00,0.56205,0.56205,0.5616,0.5618,212200000.0
2009-03-31 02:30:00,0.5618,0.5618,0.56125,0.5615,218800000.0
2009-03-31 02:35:00,0.5615,0.56245,0.5612,0.5624,288600000.0
2009-03-31 02:40:00,0.5625,0.56395,0.5625,0.56355,476800000.0
2009-03-31 02:45:00,0.56355,0.56435,0.56355,0.56385,451200000.0
2009-03-31 02:50:00,0.5639,0.56395,0.563,0.5632,471600000.0
2009-03-31 02:55:00,0.5632,0.5634,0.56225,0.5634,253000000.0
2009-03-31 03:00:00,0.5635,0.56375,0.56323,0.56323,150000000.0
2009-03-31 03:05:00,0.56319,0.564,0.56319,0.56395,187600000.0
2009-03-31 03:10:00,0.5639,0.564,0.56355,0.56355,203000000.0
2009-03-31 03:15:00,0.56355,0.56385,0.56355,0.56365,143600000.0
2009-03-31 03:20:00,0.5636,0.56365,0.56301,0.5632,195400000.0
2009-03-31 03:25:00,0.5631,0.56395,0.5631,0.5638,299800000.0
2009-03-31 03:30:00,0.5639,0.56445,0.5638,0.56415,252000000.0
2009-03-31 03:35:00,0.56415,0.56415,0.5634,0.56385,320799999.0
2009-03-31 03:40:00,0.56385,0.5645,0.56385,0.5641,277600000.0
2009-03-31 03:45:00,0.5641,0.5642,0.56378,0.56415,248600000.0
2009-03-31 03:50:00,0.56415,0.5658,0.564,0.5658,714800000.0
2009-03-31 03:55:00,0.5659,0.5667,0.5659,0.56625,835399998.0
2009-03-31 04:00:00,0.56625,0.56695,0.5659,0.5669,580200000.0
2009-03-31 04:05:00,0.5667,0.56685,0.5655,0.56605,506800000.0
2009-03-31 04:10:00,0.56605,0.5668,0.56605,0.5668,183400000.0
2009-03-31 04:15:00,0.5668,0.56755,0.5664,0.5667,376200001.0
2009-03-31 04:20:00,0.56665,0.5667,0.56615,0.56645,450400000.0
2009-03-31 04:25:00,0.56645,0.56705,0.56635,0.56675,349400000.0
2009-03-31 04:30:00,0.56675,0.5668,0.56655,0.56665,562000001.0
2009-03-31 04:35:00,0.56665,0.56705,0.5665,0.567,247400000.0
2009-03-31 04:40:00,0.567,0.56715,0.56685,0.567,341400000.0
2009-03-31 04:45:00,0.567,0.567,0.5664,0.5665,950000003.0
2009-03-31 04:50:00,0.5665,0.5669,0.56643,0.56652,300600000.0
2009-03-31 04:55:00,0.5668,0.56695,0.56655,0.56695,250400000.0
2009-03-31 05:00:00,0.56695,0.56705,0.56649,0.5669,345599998.0
2009-03-31 05:05:00,0.5669,0.56715,0.5669,0.56715,217200000.0
2009-03-31 05:10:00,0.5673,0.5674,0.56705,0.56725,155200000.0
2009-03-31 05:15:00,0.56725,0.568,0.56663,0.5675,544600000.0
2009-03-31 05:20:00,0.56755,0.5684,0.5673,0.5682,232000000.0
2009-03-31 05:25:00,0.56825,0.56825,0.56785,0.5682,207800000.0
2009-03-31 05:30:00,0.56825,0.5692,0.568,0.5689,231200000.0
2009-03-31 05:35:00,0.56885,0.5691,0.5684,0.56885,248600000.0
2009-03-31 05:40:00,0.56885,0.56915,0.56825,0.5689,458599999.0
2009-03-31 05:45:00,0.5689,0.56915,0.56845,0.56855,517600000.0
2009-03-31 05:50:00,0.56865,0.56875,0.56785,0.568,740000000.0
2009-03-31 05:55:00,0.568,0.56845,0.56705,0.56835,917600000.0
2009-03-31 06:00:00,0.5683,0.56835,0.5672,0.5679,891000000.0
2009-03-31 06:05:00,0.5679,0.5692,0.5678,0.5692,711800000.0
2009-03-31 06:10:00,0.5692,0.5694,0.56875,0.56895,476400000.0
2009-03-31 06:15:00,0.56895,0.56895,0.5674,0.5682,765400000.0
2009-03-31 06:20:00,0.56825,0.56825,0.5675,0.5676,444800001.0
2009-03-31 06:25:00,0.5676,0.568,0.5676,0.56795,477200000.0
2009-03-31 06:30:00,0.5681,0.56815,0.5675,0.5677,275800000.0
2009-03-31 06:35:00,0.5677,0.56805,0.5674,0.5675,345400000.0
2009-03-31 06:40:00,0.56755,0.5685,0.56755,0.5682,196200000.0
2009-03-31 06:45:00,0.5678,0.56805,0.56751,0.56781,100400000.0
2009-03-31 06:50:00,0.5682,0.5683,0.5681,0.56815,84800000.0
2009-03-31 06:55:00,0.568,0.56839,0.56788,0.5682,62000000.0
2009-03-31 07:00:00,0.568,0.5684,0.568,0.56835,102400000.0
2009-03-31 07:05:00,0.5684,0.5684,0.5679,0.5679,185800000.0
2009-03-31 07:10:00,0.568,0.56825,0.56752,0.5682,223600000.0
2009-03-31 07:15:00,0.5682,0.5685,0.5682,0.5682,106200000.0
2009-03-31 07:20:00,0.56825,0.56865,0.5682,0.5682,181000000.0
2009-03-31 07:25:00,0.5682,0.5689,0.56815,0.5686,214200000.0
2009-03-31 07:30:00,0.5686,0.56875,0.56812,0.5686,79600000.0
2009-03-31 07:35:00,0.5686,0.5686,0.5683,0.5684,256200000.0
2009-03-31 07:40:00,0.5685,0.5685,0.56735,0.56795,515599999.0
2009-03-31 07:45:00,0.56795,0.56825,0.56765,0.5677,194800000.0
2009-03-31 07:50:00,0.5677,0.5677,0.5673,0.56745,185200000.0
2009-03-31 07:55:00,0.56719,0.56765,0.56687,0.5675,864400000.0
2009-03-31 08:00:00,0.56755,0.56755,0.567,0.56705,383600000.0
2009-03-31 08:05:00,0.567,0.5682,0.5667,0.56785,517000000.0
2009-03-31 08:10:00,0.56785,0.56885,0.56735,0.5687,972600000.0
2009-03-31 08:15:00,0.56865,0.56965,0.5682,0.5694,520400001.0
2009-03-31 08:20:00,0.5694,0.56975,0.56805,0.56865,645800000.0
2009-03-31 08:25:00,0.5687,0.56895,0.5686,0.5688,417800000.0
2009-03-31 08:30:00,0.5688,0.56905,0.5673,0.5677,266000000.0
2009-03-31 08:35:00,0.56765,0.56875,0.56755,0.56805,196600000.0
2009-03-31 08:40:00,0.56805,0.56825,0.5678,0.56785,63000000.0
2009-03-31 08:45:00,0.5679,0.56925,0.56785,0.5686,280600000.0
2009-03-31 08:50:00,0.5686,0.56885,0.56855,0.5688,39200000.0
2009-03-31 08:55:00,0.56885,0.56895,0.5682,0.5684,134800000.0
2009-03-31 09:00:00,0.5684,0.5686,0.5673,0.56755,252600000.0
2009-03-31 09:05:00,0.56755,0.5678,0.5674,0.56765,223000000.0
2009-03-31 09:10:00,0.56765,0.56835,0.56765,0.5681,231600000.0
2009-03-31 09:15:00,0.56815,0.56815,0.56725,0.5674,193800000.0
2009-03-31 09:20:00,0.56707,0.5676,0.5669,0.5671,87000000.0
2009-03-31 09:25:00,0.56735,0.5685,0.56735,0.5683,130000000.0
2009-03-31 09:30:00,0.56825,0.5684,0.568,0.56805,236600000.0
2009-03-31 09:35:00,0.568,0.56815,0.5674,0.568,414800000.0
2009-03-31 09:40:00,0.56805,0.56855,0.568,0.5685,172200000.0
2009-03-31 09:45:00,0.5685,0.56875,0.5684,0.5687,136000000.0
2009-03-31 09:50:00,0.5689,0.5692,0.56827,0.569,109200000.0
2009-03-31 09:55:00,0.5689,0.56895,0.56852,0.56895,66400000.0
2009-03-31 10:00:00,0.56905,0.56935,0.56905,0.5693,20000000.0
2009-03-31 10:05:00,0.5693,0.5693,0.5687,0.56905,248800000.0
2009-03-31 10:10:00,0.56905,0.56955,0.5689,0.56935,179600000.0
2009-03-31 10:15:00,0.56935,0.56965,0.56882,0.56885,165000000.0
2009-03-31 10:20:00,0.569,0.56915,0.56847,0.56868,127800000.0
2009-03-31 10:25:00,0.5688,0.5692,0.56855,0.56895,83800000.0
2009-03-31 10:30:00,0.5691,0.56935,0.56865,0.569,356000000.0
2009-03-31 10:35:00,0.569,0.5696,0.5686,0.56955,215400000.0
2009-03-31 10:40:00,0.5696,0.5699,0.56945,0.56945,110200000.0
2009-03-31 10:45:00,0.56965,0.56965,0.56905,0.56905,158600000.0
2009-03-31 10:50:00,0.5691,0.56935,0.56893,0.5693,205600000.0
2009-03-31 10:55:00,0.5693,0.56935,0.56895,0.56905,120200000.0
2009-03-31 11:00:00,0.56905,0.56915,0.56869,0.5689,170200000.0
2009-03-31 11:05:00,0.56895,0.56915,0.56875,0.56915,90400000.0
2009-03-31 11:10:00,0.5692,0.56955,0.5692,0.5695,55800000.0
2009-03-31 11:15:00,0.56945,0.56945,0.569,0.5691,59800000.0
2009-03-31 11:20:00,0.5692,0.5692,0.5687,0.5691,258800000.0
2009-03-31 11:25:00,0.5691,0.56945,0.56905,0.5691,180500000.0
2009-03-31 11:30:00,0.56874,0.56945,0.56868,0.56895,206400000.0
2009-03-31 11:35:00,0.56895,0.5694,0.56895,0.56935,69800000.0
2009-03-31 11:40:00,0.5692,0.56955,0.56896,0.56946,333000000.0
2009-03-31 11:45:00,0.56935,0.5695,0.56897,0.56909,311400000.0
2009-03-31 11:50:00,0.56904,0.5696,0.56885,0.5695,91800000.0
2009-03-31 11:55:00,0.5695,0.57055,0.56935,0.57045,262399999.0
2009-03-31 12:00:00,0.57045,0.57075,0.56995,0.56995,428700000.0
2009-03-31 12:05:00,0.57005,0.5703,0.5692,0.5701,182400000.0
2009-03-31 12:10:00,0.5702,0.57075,0.57005,0.5705,111800000.0
2009-03-31 12:15:00,0.57055,0.5707,0.57015,0.5703,53300000.0
2009-03-31 12:20:00,0.57025,0.57035,0.56955,0.5699,217000000.0
2009-03-31 12:25:00,0.5699,0.5708,0.56985,0.57045,174200000.0
2009-03-31 12:30:00,0.5705,0.57085,0.5705,0.5708,271399999.0
2009-03-31 12:35:00,0.5708,0.57115,0.57075,0.5711,328400000.0
2009-03-31 12:40:00,0.57105,0.57185,0.571,0.57175,543600000.0
2009-03-31 12:45:00,0.57175,0.5722,0.57175,0.57195,229400000.0
2009-03-31 12:50:00,0.57195,0.57205,0.5717,0.5717,116400000.0
2009-03-31 12:55:00,0.5719,0.57295,0.57135,0.57265,296600000.0
2009-03-31 13:00:00,0.5727,0.573,0.57225,0.57245,312000000.0
2009-03-31 13:05:00,0.5723,0.5726,0.57194,0.5722,213300000.0
2009-03-31 13:10:00,0.57225,0.5723,0.5722,0.5723,56000000.0
2009-03-31 13:15:00,0.57225,0.57225,0.5718,0.572,182600000.0
2009-03-31 13:20:00,0.5721,0.57241,0.57174,0.57205,123800000.0
2009-03-31 13:25:00,0.5722,0.5722,0.5717,0.57185,108200000.0
2009-03-31 13:30:00,0.57185,0.57187,0.57126,0.5716,161600000.0
2009-03-31 13:35:00,0.5716,0.5717,0.57085,0.57135,197400000.0
2009-03-31 13:40:00,0.57145,0.5715,0.57095,0.57125,295800000.0
2009-03-31 13:45:00,0.57115,0.57245,0.57115,0.5717,326500003.0
2009-03-31 13:50:00,0.57116,0.572,0.57103,0.5715,84400000.0
2009-03-31 13:55:00,0.5714,0.57155,0.571,0.571,102000000.0
2009-03-31 14:00:00,0.571,0.5714,0.57095,0.57125,120800000.0
2009-03-31 14:05:00,0.57125,0.57155,0.57125,0.57135,115400000.0
2009-03-31 14:10:00,0.57135,0.57145,0.57115,0.5713,99000000.0
2009-03-31 14:15:00,0.57135,0.572,0.5713,0.5714,384200000.0
2009-03-31 14:20:00,0.5711,0.5713,0.57035,0.5707,167400000.0
2009-03-31 14:25:00,0.57075,0.57095,0.57015,0.5704,330600000.0
2009-03-31 14:30:00,0.5704,0.5711,0.5704,0.5711,108400000.0
2009-03-31 14:35:00,0.5711,0.57125,0.5708,0.5712,325400000.0
2009-03-31 14:40:00,0.5711,0.5714,0.5711,0.57135,227200000.0
2009-03-31 14:45:00,0.57125,0.57135,0.57105,0.57125,457000000.0
2009-03-31 14:50:00,0.5713,0.5723,0.5713,0.5716,439800001.0
2009-03-31 14:55:00,0.5716,0.57165,0.57105,0.57115,453400000.0
2009-03-31 15:00:00,0.57115,0.57155,0.57095,0.57125,445200000.0
2009-03-31 15:05:00,0.5714,0.57165,0.5711,0.57125,375000001.0
2009-03-31 15:10:00,0.57125,0.57125,0.5705,0.5706,246600000.0
2009-03-31 15:15:00,0.57055,0.5708,0.57015,0.5707,615000001.0
2009-03-31 15:20:00,0.5706,0.5708,0.56965,0.5699,420400000.0
2009-03-31 15:25:00,0.57,0.5701,0.5695,0.5695,490400000.0
2009-03-31 15:30:00,0.5696,0.56985,0.5691,0.5694,418800000.0
2009-03-31 15:35:00,0.56935,0.56955,0.56915,0.56935,292400000.0
2009-03-31 15:40:00,0.56935,0.5694,0.5681,0.56855,554199999.0
2009-03-31 15:45:00,0.56845,0.5686,0.568,0.5685,342400000.0
2009-03-31 15:50:00,0.56855,0.5691,0.5683,0.56905,567400000.0
2009-03-31 15:55:00,0.56905,0.56925,0.56875,0.56885,368000000.0
2009-03-31 16:00:00,0.56885,0.5689,0.56805,0.56855,487600000.0
2009-03-31 16:05:00,0.56865,0.5695,0.56865,0.56905,606100000.0
2009-03-31 16:10:00,0.5691,0.5691,0.56835,0.56865,346800000.0
2009-03-31 16:15:00,0.5687,0.5697,0.56865,0.5694,336800000.0
2009-03-31 16:20:00,0.56945,0.56975,0.5694,0.56965,193200000.0
2009-03-31 16:25:00,0.56965,0.56965,0.56925,0.5694,355800000.0
2009-03-31 16:30:00,0.5695,0.56975,0.56935,0.56945,295200000.0
2009-03-31 16:35:00,0.5694,0.5696,0.56915,0.5692,176600000.0
2009-03-31 16:40:00,0.5692,0.5693,0.56885,0.5691,293800000.0
2009-03-31 16:45:00,0.5691,0.5694,0.56835,0.5686,407000000.0
2009-03-31 16:50:00,0.56865,0.5687,0.56845,0.5685,106600000.0
2009-03-31 16:55:00,0.5685,0.5707,0.5685,0.5705,369500000.0
2009-03-31 17:00:00,0.5705,0.5707,0.5689,0.5702,565800000.0
2009-03-31 17:05:00,0.57005,0.57015,0.56945,0.5697,64000000.0
2009-03-31 17:10:00,0.5696,0.56995,0.56915,0.56975,196600000.0
2009-03-31 17:15:00,0.56975,0.5698,0.56875,0.5696,152600000.0
2009-03-31 17:20:00,0.5696,0.5702,0.5691,0.56984,497600000.0
2009-03-31 17:25:00,0.5702,0.5707,0.5701,0.5705,312000000.0
2009-03-31 17:30:00,0.57055,0.5712,0.5705,0.57085,343900000.0
2009-03-31 17:35:00,0.57075,0.57085,0.5704,0.5706,357200000.0
2009-03-31 17:40:00,0.5706,0.5707,0.57,0.5701,300000000.0
2009-03-31 17:45:00,0.5701,0.57065,0.57,0.57,248000000.0
2009-03-31 17:50:00,0.5699,0.5699,0.56855,0.56915,226600000.0
2009-03-31 17:55:00,0.56915,0.56925,0.56845,0.56855,231800000.0
2009-03-31 18:00:00,0.5686,0.56875,0.56815,0.56825,189800000.0
2009-03-31 18:05:00,0.5682,0.5689,0.5679,0.5689,146200000.0
2009-03-31 18:10:00,0.56885,0.56905,0.56796,0.56895,83200000.0
2009-03-31 18:15:00,0.5689,0.569,0.56865,0.5687,32000000.0
2009-03-31 18:20:00,0.5687,0.5695,0.5686,0.5686,132800000.0
2009-03-31 18:25:00,0.56855,0.56855,0.56811,0.5683,47000000.0
2009-03-31 18:30:00,0.56835,0.56835,0.56788,0.5682,31800000.0
2009-03-31 18:35:00,0.5682,0.5685,0.5682,0.5684,58800000.0
2009-03-31 18:40:00,0.5684,0.5686,0.56822,0.5686,54000000.0
2009-03-31 18:45:00,0.5686,0.5688,0.56845,0.5685,120800000.0
2009-03-31 18:50:00,0.5686,0.56875,0.56815,0.56815,41000000.0
2009-03-31 18:55:00,0.56825,0.5684,0.56771,0.56815,220200000.0
2009-03-31 19:00:00,0.56825,0.5683,0.56745,0.5676,167400000.0
2009-03-31 19:05:00,0.56762,0.56815,0.5676,0.5681,76600000.0
2009-03-31 19:10:00,0.56805,0.56825,0.56794,0.5682,75200000.0
2009-03-31 19:15:00,0.56845,0.5697,0.56805,0.5695,314600000.0
2009-03-31 19:20:00,0.5695,0.5705,0.5695,0.57015,140200000.0
2009-03-31 19:25:00,0.57005,0.5701,0.5698,0.5698,63600000.0
2009-03-31 19:30:00,0.56985,0.5707,0.56965,0.57035,196600000.0
2009-03-31 19:35:00,0.5704,0.5707,0.5698,0.57005,138600000.0
2009-03-31 19:40:00,0.57005,0.57015,0.56965,0.56995,65000000.0
2009-03-31 19:45:00,0.57015,0.5703,0.5699,0.56995,108200000.0
2009-03-31 19:50:00,0.56995,0.56995,0.5696,0.56965,150600000.0
2009-03-31 19:55:00,0.56955,0.5703,0.5691,0.57015,149800000.0
2009-03-31 20:00:00,0.5702,0.57055,0.56968,0.57005,388400000.0
2009-03-31 20:05:00,0.5701,0.5701,0.56928,0.57005,149800000.0
2009-03-31 20:10:00,0.5702,0.57105,0.57,0.5704,99800000.0
2009-03-31 20:15:00,0.5704,0.5706,0.5701,0.57045,421600000.0
2009-03-31 20:20:00,0.5704,0.5707,0.56975,0.57065,105200000.0
2009-03-31 20:25:00,0.5706,0.5709,0.57023,0.5708,28000000.0
2009-03-31 20:30:00,0.57065,0.5708,0.57005,0.57025,49400000.0
2009-03-31 20:35:00,0.57026,0.57105,0.57024,0.57105,165600000.0
2009-03-31 20:40:00,0.57095,0.5711,0.57043,0.57064,130600000.0
2009-03-31 20:45:00,0.57061,0.5711,0.57047,0.57105,146400000.0
2009-03-31 20:50:00,0.57105,0.57125,0.57072,0.5709,110200000.0
2009-03-31 20:55:00,0.57125,0.5713,0.57035,0.5705,97200000.0
2009-03-31 21:00:00,0.57055,0.57065,0.57025,0.5705,41600000.0
2009-03-31 21:05:00,0.5705,0.5705,0.5697,0.5697,109000000.0
2009-03-31 21:10:00,0.57,0.5703,0.56966,0.57025,53200000.0
2009-03-31 21:15:00,0.57035,0.5706,0.56983,0.57004,83200000.0
2009-03-31 21:20:00,0.56992,0.57053,0.56992,0.57053,229200000.0
2009-03-31 21:25:00,0.5705,0.5713,0.5705,0.57125,39200000.0
2009-03-31 21:30:00,0.57135,0.57195,0.5701,0.5709,178400000.0
2009-03-31 21:35:00,0.57085,0.57095,0.5704,0.5708,102800000.0
2009-03-31 21:40:00,0.5709,0.57095,0.57034,0.57083,457800000.0
2009-03-31 21:45:00,0.57095,0.57095,0.56991,0.57032,118200000.0
2009-03-31 21:50:00,0.5706,0.57085,0.5706,0.57075,87200000.0
2009-03-31 21:55:00,0.57033,0.5709,0.57025,0.5706,382400000.0
2009-03-31 22:00:00,0.57065,0.5707,0.56855,0.5688,513600000.0
2009-03-31 22:05:00,0.56895,0.5691,0.5656,0.5656,459700000.0
2009-03-31 22:10:00,0.56565,0.56615,0.56385,0.56435,688000000.0
2009-03-31 22:15:00,0.5643,0.5643,0.561,0.56315,488200000.0
2009-03-31 22:20:00,0.5631,0.56335,0.5623,0.56255,114900000.0
2009-03-31 22:25:00,0.5626,0.56295,0.56065,0.5607,169400000.0
2009-03-31 22:30:00,0.5607,0.5607,0.5582,0.5591,583500000.0
2009-03-31 22:35:00,0.5591,0.55995,0.5585,0.55965,261200000.0
2009-03-31 22:40:00,0.5596,0.5611,0.55945,0.5606,332000000.0
2009-03-31 22:45:00,0.5607,0.56075,0.55915,0.55935,200200000.0
2009-03-31 22:50:00,0.5595,0.55995,0.55885,0.559,174200000.0
2009-03-31 22:55:00,0.55915,0.5597,0.55905,0.5592,59800000.0
2009-03-31 23:00:00,0.5592,0.55995,0.55915,0.5599,239800000.0
2009-03-31 23:05:00,0.56,0.5605,0.55985,0.55998,178600000.0
2009-03-31 23:10:00,0.56025,0.56035,0.56,0.56035,43400000.0
2009-03-31 23:15:00,0.56035,0.5604,0.55991,0.56035,149200000.0
2009-03-31 23:20:00,0.56035,0.56045,0.55984,0.5604,180200000.0
2009-03-31 23:25:00,0.56001,0.5608,0.55984,0.5605,284200000.0
2009-03-31 23:30:00,0.56115,0.56185,0.5608,0.56175,107400000.0
2009-03-31 23:35:00,0.5616,0.56205,0.56109,0.56205,258200000.0
2009-03-31 23:40:00,0.56205,0.56205,0.5606,0.56065,126400000.0
2009-03-31 23:45:00,0.5606,0.56065,0.55995,0.56005,86600000.0
2009-03-31 23:50:00,0.56005,0.5601,0.5596,0.55995,74600000.0
2009-03-31 23:55:00,0.55995,0.55995,0.5586,0.55905,295200000.0
2009-04-01 00:00:00,0.55905,0.5595,0.55885,0.5592,379400000.0
2009-04-01 00:05:00,0.5593,0.55955,0.559,0.55945,286200000.0
2009-04-01 00:10:00,0.55955,0.55975,0.55915,0.55965,303200000.0
2009-04-01 00:15:00,0.55922,0.5596,0.55878,0.5595,158600000.0
2009-04-01 00:20:00,0.55965,0.56015,0.55935,0.5596,620400000.0
2009-04-01 00:25:00,0.5597,0.56,0.55927,0.56,145200000.0
2009-04-01 00:30:00,0.56,0.5606,0.56,0.56055,373000000.0
2009-04-01 00:35:00,0.5606,0.56065,0.56015,0.56015,449200000.0
2009-04-01 00:40:00,0.5601,0.56015,0.55995,0.55995,77800000.0
2009-04-01 00:45:00,0.55958,0.56005,0.55952,0.56005,133800000.0
2009-04-01 00:50:00,0.56005,0.5601,0.56,0.56,198200000.0
2009-04-01 00:55:00,0.56,0.5602,0.5595,0.55975,283000000.0
2009-04-01 01:00:00,0.5597,0.5597,0.559,0.55915,194000000.0
2009-04-01 01:05:00,0.55915,0.55925,0.55825,0.55865,388100000.0
2009-04-01 01:10:00,0.55865,0.5592,0.55865,0.5592,295100000.0
2009-04-01 01:15:00,0.55915,0.5593,0.55852,0.55858,123100000.0
2009-04-01 01:20:00,0.559,0.5592,0.5585,0.5591,156600000.0
2009-04-01 01:25:00,0.55905,0.55925,0.55872,0.55882,97800000.0
2009-04-01 01:30:00,0.55895,0.5594,0.55878,0.55935,151000000.0
2009-04-01 01:35:00,0.55935,0.55935,0.5586,0.55865,238000000.0
2009-04-01 01:40:00,0.55875,0.5593,0.55858,0.55865,254600000.0
2009-04-01 01:45:00,0.55848,0.5592,0.55836,0.55905,180600000.0
2009-04-01 01:50:00,0.55905,0.55945,0.55905,0.55945,80400000.0
2009-04-01 01:55:00,0.55945,0.5604,0.55908,0.5603,681200000.0
2009-04-01 02:00:00,0.5602,0.5602,0.55725,0.5573,816300000.0
2009-04-01 02:05:00,0.55735,0.55945,0.55685,0.5592,831200000.0
2009-04-01 02:10:00,0.5592,0.55965,0.55655,0.5567,877500000.0
2009-04-01 02:15:00,0.5567,0.55745,0.5561,0.5564,1058300000.0
2009-04-01 02:20:00,0.5564,0.5569,0.5555,0.5561,462800000.0
2009-04-01 02:25:00,0.55605,0.55705,0.5557,0.55705,377200000.0
2009-04-01 02:30:00,0.557,0.5572,0.5552,0.5563,443200000.0
2009-04-01 02:35:00,0.55645,0.55645,0.55525,0.5558,528000000.0
2009-04-01 02:40:00,0.5558,0.5565,0.5555,0.5565,327400000.0
2009-04-01 02:45:00,0.5565,0.55715,0.5565,0.557,232800000.0
2009-04-01 02:50:00,0.557,0.558,0.556,0.5562,450000000.0
2009-04-01 02:55:00,0.5561,0.55645,0.55555,0.556,268400000.0
2009-04-01 03:00:00,0.556,0.55635,0.55525,0.5563,319600000.0
2009-04-01 03:05:00,0.5562,0.5568,0.55615,0.5567,374100000.0
2009-04-01 03:10:00,0.5566,0.5574,0.556,0.5566,378400000.0
2009-04-01 03:15:00,0.55645,0.55845,0.5562,0.55815,463600000.0
2009-04-01 03:20:00,0.55815,0.5585,0.55745,0.5585,346000000.0
2009-04-01 03:25:00,0.5585,0.55905,0.55845,0.559,280000000.0
2009-04-01 03:30:00,0.559,0.55937,0.5581,0.55825,241000000.0
2009-04-01 03:35:00,0.5583,0.5583,0.5576,0.55815,338800000.0
2009-04-01 03:40:00,0.55815,0.55815,0.5575,0.558,251400000.0
2009-04-01 03:45:00,0.558,0.5584,0.5578,0.55835,82400000.0
2009-04-01 03:50:00,0.5584,0.5588,0.5578,0.5578,132000000.0
2009-04-01 03:55:00,0.5578,0.55815,0.5577,0.558,134400000.0
2009-04-01 04:00:00,0.55795,0.558,0.55705,0.5574,208600000.0
2009-04-01 04:05:00,0.5575,0.5576,0.55655,0.55715,210800000.0
2009-04-01 04:10:00,0.5571,0.55715,0.5567,0.55705,344400000.0
2009-04-01 04:15:00,0.55705,0.5575,0.55685,0.5573,197800000.0
2009-04-01 04:20:00,0.5573,0.5576,0.55672,0.5575,284600000.0
2009-04-01 04:25:00,0.5575,0.558,0.55715,0.5576,110600000.0
2009-04-01 04:30:00,0.55733,0.558,0.55709,0.558,139800000.0
2009-04-01 04:35:00,0.55768,0.558,0.5574,0.5576,647000000.0
2009-04-01 04:40:00,0.55765,0.5578,0.557,0.55775,427800000.0
2009-04-01 04:45:00,0.55775,0.55775,0.55689,0.5576,92400000.0
2009-04-01 04:50:00,0.5576,0.558,0.5576,0.5578,140400000.0
2009-04-01 04:55:00,0.5578,0.5578,0.5576,0.5576,129600000.0
2009-04-01 05:00:00,0.55729,0.55787,0.55728,0.55755,122200000.0
2009-04-01 05:05:00,0.5575,0.5578,0.55735,0.5577,177400000.0
2009-04-01 05:10:00,0.5577,0.5577,0.5573,0.5575,73800000.0
2009-04-01 05:15:00,0.55743,0.55765,0.5571,0.5575,104600000.0
2009-04-01 05:20:00,0.5575,0.55775,0.55732,0.5575,92000000.0
2009-04-01 05:25:00,0.5575,0.5575,0.55695,0.55717,296400000.0
2009-04-01 05:30:00,0.5572,0.55769,0.55699,0.5574,181000000.0
2009-04-01 05:35:00,0.5574,0.5574,0.557,0.5572,136800000.0
2009-04-01 05:40:00,0.55695,0.5572,0.5564,0.5565,253000000.0
2009-04-01 05:45:00,0.5565,0.5568,0.55599,0.5568,265000000.0
2009-04-01 05:50:00,0.5568,0.5573,0.5568,0.55715,137800000.0
2009-04-01 05:55:00,0.5567,0.5573,0.55656,0.55715,251200000.0
2009-04-01 06:00:00,0.55715,0.55715,0.5564,0.5564,237000000.0
2009-04-01 06:05:00,0.5566,0.5568,0.5564,0.5567,137200000.0
2009-04-01 06:10:00,0.5567,0.5574,0.5567,0.557,271200000.0
2009-04-01 06:15:00,0.5571,0.55725,0.55635,0.5565,331800000.0
2009-04-01 06:20:00,0.55645,0.55715,0.5563,0.5569,483200000.0
2009-04-01 06:25:00,0.5569,0.5569,0.55635,0.5565,147800000.0
2009-04-01 06:30:00,0.5565,0.5566,0.55605,0.55605,207400000.0
2009-04-01 06:35:00,0.5565,0.5567,0.5562,0.5567,140200000.0
2009-04-01 06:40:00,0.5567,0.55685,0.55665,0.5568,148800000.0
2009-04-01 06:45:00,0.55657,0.5571,0.55638,0.5567,188000000.0
2009-04-01 06:50:00,0.5567,0.55685,0.55622,0.55655,86400000.0
2009-04-01 06:55:00,0.5565,0.5565,0.5553,0.55625,730600000.0
2009-04-01 07:00:00,0.55635,0.5564,0.55585,0.55635,330400000.0
2009-04-01 07:05:00,0.55635,0.55635,0.5559,0.5561,132300000.0
2009-04-01 07:10:00,0.55615,0.55615,0.55538,0.55555,543400000.0
2009-04-01 07:15:00,0.55555,0.55555,0.55395,0.55455,482600000.0
2009-04-01 07:20:00,0.55455,0.55495,0.5542,0.55495,388200000.0
2009-04-01 07:25:00,0.55485,0.5554,0.5546,0.5548,629400000.0
2009-04-01 07:30:00,0.5548,0.555,0.55449,0.555,162600000.0
2009-04-01 07:35:00,0.555,0.555,0.55425,0.55465,503200000.0
2009-04-01 07:40:00,0.5547,0.5549,0.55365,0.55405,577999999.0
2009-04-01 07:45:00,0.5541,0.5544,0.55375,0.55375,268200000.0
2009-04-01 07:50:00,0.55375,0.5538,0.5527,0.5532,691800000.0
2009-04-01 07:55:00,0.5532,0.5542,0.5532,0.554,376200000.0
2009-04-01 08:00:00,0.5539,0.5539,0.55275,0.55355,689200000.0
2009-04-01 08:05:00,0.5537,0.5547,0.5531,0.5547,770400000.0
2009-04-01 08:10:00,0.5546,0.55495,0.5543,0.55435,578000000.0
2009-04-01 08:15:00,0.5544,0.55475,0.55425,0.5544,583800000.0
2009-04-01 08:20:00,0.5544,0.55465,0.5537,0.5544,568341300.0
2009-04-01 08:25:00,0.5544,0.55445,0.5538,0.5543,225200000.0
2009-04-01 08:30:00,0.5543,0.5553,0.5543,0.5548,371000000.0
2009-04-01 08:35:00,0.55485,0.55515,0.55475,0.555,219200000.0
2009-04-01 08:40:00,0.555,0.55565,0.55475,0.55565,236400000.0
2009-04-01 08:45:00,0.55565,0.55585,0.55515,0.5558,175600000.0
2009-04-01 08:50:00,0.55605,0.5562,0.55575,0.55605,182200000.0
2009-04-01 08:55:00,0.55595,0.55595,0.55575,0.55585,92600000.0
2009-04-01 09:00:00,0.5559,0.5571,0.5559,0.557,159200000.0
2009-04-01 09:05:00,0.55695,0.5576,0.55655,0.5572,412200000.0
2009-04-01 09:10:00,0.5572,0.55775,0.557,0.55745,219200000.0
2009-04-01 09:15:00,0.55745,0.55745,0.5569,0.55725,235800000.0
2009-04-01 09:20:00,0.5572,0.5572,0.5568,0.557,192000000.0
2009-04-01 09:25:00,0.55695,0.55715,0.55625,0.5563,548600000.0
2009-04-01 09:30:00,0.55635,0.55735,0.5563,0.5571,254200000.0
2009-04-01 09:35:00,0.5571,0.5571,0.55605,0.5562,338000000.0
2009-04-01 09:40:00,0.5562,0.55705,0.55615,0.5568,596000000.0
2009-04-01 09:45:00,0.5568,0.5575,0.5566,0.5571,534400000.0
2009-04-01 09:50:00,0.5571,0.5571,0.5564,0.5565,214400000.0
2009-04-01 09:55:00,0.5565,0.5565,0.55595,0.55625,150600000.0
2009-04-01 10:00:00,0.55625,0.5567,0.55625,0.5565,293200000.0
2009-04-01 10:05:00,0.55655,0.55665,0.55555,0.5556,414000000.0
2009-04-01 10:10:00,0.5556,0.5558,0.55515,0.55555,642800000.0
2009-04-01 10:15:00,0.55555,0.55725,0.55555,0.55655,568600000.0
2009-04-01 10:20:00,0.5567,0.55695,0.55625,0.5566,248200000.0
2009-04-01 10:25:00,0.5568,0.5578,0.5568,0.55765,468600000.0
2009-04-01 10:30:00,0.55785,0.55895,0.5576,0.55765,318400000.0
2009-04-01 10:35:00,0.5576,0.55775,0.5572,0.55725,261000000.0
2009-04-01 10:40:00,0.55725,0.55725,0.55685,0.55685,378200000.0
2009-04-01 10:45:00,0.55685,0.55695,0.55655,0.55655,164600000.0
2009-04-01 10:50:00,0.5566,0.55715,0.55655,0.55685,253400000.0
2009-04-01 10:55:00,0.55685,0.5571,0.55645,0.5568,313400000.0
2009-04-01 11:00:00,0.55646,0.55705,0.55621,0.5568,252900000.0
2009-04-01 11:05:00,0.55675,0.55725,0.5566,0.55705,214800000.0
2009-04-01 11:10:00,0.557,0.5572,0.55685,0.55685,210100000.0
2009-04-01 11:15:00,0.55685,0.55735,0.55675,0.5569,363400000.0
2009-04-01 11:20:00,0.5569,0.5572,0.5567,0.557,232200000.0
2009-04-01 11:25:00,0.5569,0.55705,0.5566,0.55685,103800000.0
2009-04-01 11:30:00,0.55685,0.55695,0.55675,0.55685,222400000.0
2009-04-01 11:35:00,0.55685,0.557,0.5568,0.5569,51000000.0
2009-04-01 11:40:00,0.5568,0.5575,0.5568,0.5574,193400000.0
2009-04-01 11:45:00,0.55745,0.5576,0.5574,0.5576,14800000.0
2009-04-01 11:50:00,0.5576,0.55775,0.55725,0.55755,140400000.0
2009-04-01 11:55:00,0.55755,0.5581,0.55743,0.5581,264600000.0
2009-04-01 12:00:00,0.558,0.5586,0.5578,0.5585,171800000.0
2009-04-01 12:05:00,0.55845,0.55885,0.5582,0.55855,213600000.0
2009-04-01 12:10:00,0.55875,0.5592,0.55842,0.55886,277200000.0
2009-04-01 12:15:00,0.5589,0.55925,0.55853,0.5591,181600000.0
2009-04-01 12:20:00,0.55915,0.55965,0.55915,0.5595,231200000.0
2009-04-01 12:25:00,0.5595,0.55975,0.55935,0.5595,191400000.0
2009-04-01 12:30:00,0.5596,0.55975,0.55955,0.55975,171200000.0
2009-04-01 12:35:00,0.55975,0.5609,0.5597,0.5605,349200000.0
2009-04-01 12:40:00,0.5605,0.56075,0.5604,0.56065,280000000.0
2009-04-01 12:45:00,0.56075,0.56255,0.56075,0.5623,881000000.0
2009-04-01 12:50:00,0.5623,0.56345,0.5621,0.56345,1109700000.0
2009-04-01 12:55:00,0.56345,0.5638,0.56275,0.5633,693500000.0
2009-04-01 13:00:00,0.5633,0.5633,0.5629,0.5631,314600000.0
2009-04-01 13:05:00,0.56305,0.56345,0.56215,0.56265,258400000.0
2009-04-01 13:10:00,0.5623,0.56245,0.5614,0.56225,408500000.0
2009-04-01 13:15:00,0.5623,0.5626,0.5617,0.56195,222000000.0
2009-04-01 13:20:00,0.56195,0.5626,0.56195,0.56205,230800000.0
2009-04-01 13:25:00,0.5621,0.56285,0.56185,0.56185,158400000.0
2009-04-01 13:30:00,0.56185,0.56245,0.56185,0.5623,158200000.0
2009-04-01 13:35:00,0.56225,0.56325,0.5621,0.56325,126800000.0
2009-04-01 13:40:00,0.5633,0.5633,0.5627,0.56275,125000000.0
2009-04-01 13:45:00,0.5627,0.56287,0.56211,0.5624,70400000.0
2009-04-01 13:50:00,0.5623,0.5626,0.56215,0.56215,188200000.0
2009-04-01 13:55:00,0.5622,0.56235,0.56125,0.56155,271600000.0
2009-04-01 14:00:00,0.56155,0.56155,0.5607,0.56125,410800000.0
2009-04-01 14:05:00,0.56125,0.56225,0.561,0.562,335200000.0
2009-04-01 14:10:00,0.562,0.5632,0.562,0.563,403200000.0
2009-04-01 14:15:00,0.56295,0.563,0.5618,0.5621,626200000.0
2009-04-01 14:20:00,0.5622,0.56365,0.56215,0.5635,515000000.0
2009-04-01 14:25:00,0.5634,0.5634,0.56235,0.56255,563200000.0
2009-04-01 14:30:00,0.5625,0.56265,0.5619,0.56265,192000000.0
2009-04-01 14:35:00,0.5627,0.5628,0.56205,0.5621,394600000.0
2009-04-01 14:40:00,0.5621,0.56245,0.5621,0.5621,249000000.0
2009-04-01 14:45:00,0.56205,0.56235,0.56145,0.56215,413400000.0
2009-04-01 14:50:00,0.56215,0.56215,0.56165,0.5618,328200000.0
2009-04-01 14:55:00,0.5618,0.5618,0.5612,0.5614,250200000.0
2009-04-01 15:00:00,0.56111,0.56185,0.56107,0.56175,267400000.0
2009-04-01 15:05:00,0.56175,0.5621,0.56115,0.5617,284900000.0
2009-04-01 15:10:00,0.5617,0.5623,0.5616,0.56175,492600000.0
2009-04-01 15:15:00,0.56175,0.5618,0.5604,0.5605,411600000.0
2009-04-01 15:20:00,0.5605,0.56105,0.55905,0.5592,664300000.0
2009-04-01 15:25:00,0.5593,0.55965,0.5589,0.5591,334400000.0
2009-04-01 15:30:00,0.55905,0.55925,0.5585,0.559,450400000.0
2009-04-01 15:35:00,0.559,0.55945,0.55795,0.5582,459400000.0
2009-04-01 15:40:00,0.55805,0.5585,0.55795,0.55825,547800000.0
2009-04-01 15:45:00,0.55825,0.5585,0.55765,0.55805,704400000.0
2009-04-01 15:50:00,0.558,0.55885,0.558,0.5585,210100000.0
2009-04-01 15:55:00,0.5585,0.5602,0.55845,0.5588,375512000.0
2009-04-01 16:00:00,0.5586,0.56115,0.5585,0.56085,456408000.0
2009-04-01 16:05:00,0.56075,0.56135,0.56025,0.56135,662300000.0
2009-04-01 16:10:00,0.56095,0.56195,0.56095,0.5615,480300000.0
2009-04-01 16:15:00,0.5615,0.5628,0.56145,0.562,486400000.0
2009-04-01 16:20:00,0.56195,0.5626,0.5619,0.562,220000000.0
2009-04-01 16:25:00,0.56195,0.56195,0.5616,0.5617,276000000.0
2009-04-01 16:30:00,0.5617,0.5619,0.561,0.5615,457400000.0
2009-04-01 16:35:00,0.5615,0.5624,0.5615,0.56235,168600000.0
2009-04-01 16:40:00,0.5624,0.5625,0.5614,0.5615,289200000.0
2009-04-01 16:45:00,0.56155,0.56165,0.561,0.5615,377600000.0
2009-04-01 16:50:00,0.56145,0.56205,0.56125,0.5617,340100000.0
2009-04-01 16:55:00,0.56175,0.5622,0.5616,0.5621,403200000.0
2009-04-01 17:00:00,0.562,0.5625,0.5616,0.56225,225400000.0
2009-04-01 17:05:00,0.5623,0.5625,0.56225,0.56235,67800000.0
2009-04-01 17:10:00,0.5623,0.5625,0.5617,0.5618,196000000.0
2009-04-01 17:15:00,0.56175,0.56205,0.56075,0.561,271600000.0
2009-04-01 17:20:00,0.56105,0.56145,0.56065,0.561,368800000.0
2009-04-01 17:25:00,0.561,0.56165,0.5608,0.56135,163400000.0
2009-04-01 17:30:00,0.5613,0.5619,0.5609,0.5615,255600000.0
2009-04-01 17:35:00,0.56155,0.5621,0.56115,0.5618,98400000.0
2009-04-01 17:40:00,0.56195,0.5626,0.56125,0.56195,311400000.0
2009-04-01 17:45:00,0.562,0.5622,0.5611,0.56165,339300000.0
2009-04-01 17:50:00,0.56175,0.56275,0.56175,0.56275,153900000.0
2009-04-01 17:55:00,0.5627,0.5636,0.56265,0.56325,358400000.0
2009-04-01 18:00:00,0.56325,0.56335,0.563,0.5631,168200000.0
2009-04-01 18:05:00,0.56305,0.56315,0.56205,0.5628,176600000.0
2009-04-01 18:10:00,0.5627,0.5628,0.56235,0.56258,161800000.0
2009-04-01 18:15:00,0.5627,0.5627,0.56185,0.5623,111700000.0
2009-04-01 18:20:00,0.5623,0.5623,0.56125,0.56145,171200000.0
2009-04-01 18:25:00,0.5615,0.5616,0.5611,0.5615,77400000.0
2009-04-01 18:30:00,0.5615,0.5624,0.5615,0.56205,110400000.0
2009-04-01 18:35:00,0.56205,0.5623,0.56155,0.56225,103300000.0
2009-04-01 18:40:00,0.5623,0.5623,0.56167,0.56215,101200000.0
2009-04-01 18:45:00,0.56215,0.5622,0.56095,0.56105,162800000.0
2009-04-01 18:50:00,0.56105,0.56105,0.56052,0.561,48000000.0
2009-04-01 18:55:00,0.56095,0.561,0.56046,0.561,48200000.0
2009-04-01 19:00:00,0.5611,0.5615,0.56065,0.5611,129600000.0
2009-04-01 19:05:00,0.5611,0.5612,0.56085,0.561,96000000.0
2009-04-01 19:10:00,0.56095,0.561,0.56044,0.56055,105000000.0
2009-04-01 19:15:00,0.5609,0.5613,0.5609,0.5613,35600000.0
2009-04-01 19:20:00,0.56135,0.5614,0.5612,0.56125,43000000.0
2009-04-01 19:25:00,0.5613,0.56156,0.56113,0.56125,113600000.0
2009-04-01 19:30:00,0.5615,0.5618,0.56145,0.5616,35000000.0
2009-04-01 19:35:00,0.5616,0.5617,0.5616,0.5617,116000000.0
2009-04-01 19:40:00,0.5617,0.5619,0.5617,0.5618,27000000.0
2009-04-01 19:45:00,0.56175,0.56175,0.5612,0.56135,896600000.0
2009-04-01 19:50:00,0.5616,0.56215,0.5616,0.56215,129400000.0
2009-04-01 19:55:00,0.5622,0.5622,0.56165,0.562,257800000.0
2009-04-01 20:00:00,0.562,0.56215,0.562,0.56205,45200000.0
2009-04-01 20:05:00,0.5617,0.5626,0.56158,0.56255,46400000.0
2009-04-01 20:10:00,0.56219,0.56271,0.56178,0.5621,180400000.0
2009-04-01 20:15:00,0.5621,0.56305,0.5621,0.56265,406799999.0
2009-04-01 20:20:00,0.5622,0.56245,0.5622,0.56225,27800000.0
2009-04-01 20:25:00,0.5625,0.5626,0.56138,0.56255,384200000.0
2009-04-01 20:30:00,0.56255,0.56255,0.5624,0.5625,27600000.0
2009-04-01 20:35:00,0.5626,0.5629,0.56203,0.56231,79200000.0
2009-04-01 20:40:00,0.56255,0.56255,0.56164,0.56225,133800000.0
2009-04-01 20:45:00,0.5624,0.5624,0.5622,0.5622,53200000.0
2009-04-01 20:50:00,0.5623,0.5651,0.56225,0.565,302200000.0
2009-04-01 20:55:00,0.565,0.5668,0.56455,0.5668,469900000.0
2009-04-01 21:00:00,0.567,0.567,0.5643,0.566,530600000.0
2009-04-01 21:05:00,0.56605,0.5667,0.5659,0.56615,306200000.0
2009-04-01 21:10:00,0.56615,0.5662,0.56485,0.56555,224000000.0
2009-04-01 21:15:00,0.56535,0.5659,0.56535,0.5659,73400000.0
2009-04-01 21:20:00,0.56543,0.56635,0.56543,0.56595,152200000.0
2009-04-01 21:25:00,0.5661,0.56735,0.5661,0.5672,187200000.0
2009-04-01 21:30:00,0.5668,0.5691,0.5668,0.56865,355000000.0
2009-04-01 21:35:00,0.5686,0.5694,0.5682,0.56855,407800000.0
2009-04-01 21:40:00,0.56855,0.5688,0.56805,0.5683,169800000.0
2009-04-01 21:45:00,0.56825,0.56875,0.5681,0.56835,148800000.0
2009-04-01 21:50:00,0.5683,0.5683,0.56782,0.56815,475200003.0
2009-04-01 21:55:00,0.56815,0.5684,0.568,0.5684,210800000.0
2009-04-01 22:00:00,0.5683,0.56865,0.5682,0.56835,256400000.0
2009-04-01 22:05:00,0.5684,0.5685,0.5672,0.5672,401000000.0
2009-04-01 22:10:00,0.56735,0.5677,0.5665,0.5665,434200000.0
2009-04-01 22:15:00,0.5665,0.56735,0.56648,0.5668,318799999.0
2009-04-01 22:20:00,0.56675,0.5668,0.56602,0.56643,345600000.0
2009-04-01 22:25:00,0.5666,0.56665,0.56635,0.5666,271400000.0
2009-04-01 22:30:00,0.5667,0.5668,0.56606,0.56655,213400000.0
2009-04-01 22:35:00,0.56641,0.56661,0.56619,0.56623,182600000.0
2009-04-01 22:40:00,0.5666,0.5671,0.56638,0.567,443799998.0
2009-04-01 22:45:00,0.56678,0.56715,0.56654,0.5668,198400000.0
2009-04-01 22:50:00,0.5668,0.56715,0.5668,0.5671,137000000.0
2009-04-01 22:55:00,0.5672,0.5677,0.56715,0.56745,118600000.0
2009-04-01 23:00:00,0.56745,0.56765,0.56665,0.56665,180800000.0
2009-04-01 23:05:00,0.5666,0.56715,0.56652,0.56715,472200000.0
2009-04-01 23:10:00,0.56715,0.56715,0.56605,0.5661,137800000.0
2009-04-01 23:15:00,0.5661,0.5662,0.5658,0.5662,204400000.0
2009-04-01 23:20:00,0.56645,0.5666,0.566,0.5663,200000000.0
2009-04-01 23:25:00,0.5663,0.5672,0.5663,0.56652,402800001.0
2009-04-01 23:30:00,0.5667,0.5667,0.56487,0.565,143200000.0
2009-04-01 23:35:00,0.5652,0.5658,0.5652,0.56537,208000000.0
2009-04-01 23:40:00,0.56546,0.56665,0.56539,0.5663,372400000.0
2009-04-01 23:45:00,0.5663,0.5663,0.56575,0.56605,207200000.0
2009-04-01 23:50:00,0.5659,0.56605,0.56555,0.56605,184600000.0
2009-04-01 23:55:00,0.56615,0.56675,0.56607,0.5664,218000000.0
2009-04-02 00:00:00,0.5664,0.5664,0.56607,0.5664,367999998.0
2009-04-02 00:05:00,0.5664,0.56665,0.56589,0.56655,402400000.0
2009-04-02 00:10:00,0.5664,0.5664,0.56598,0.56598,76600000.0
2009-04-02 00:15:00,0.5665,0.56665,0.56596,0.56655,372000000.0
2009-04-02 00:20:00,0.56655,0.56655,0.56615,0.5663,628200000.0
2009-04-02 00:25:00,0.56623,0.5665,0.56606,0.56629,218200000.0
2009-04-02 00:30:00,0.5665,0.5666,0.56598,0.5666,102200000.0
2009-04-02 00:35:00,0.5666,0.567,0.5665,0.5668,434600000.0
2009-04-02 00:40:00,0.5668,0.5669,0.56665,0.5668,110800000.0
2009-04-02 00:45:00,0.56659,0.56675,0.56633,0.5666,246400000.0
2009-04-02 00:50:00,0.56665,0.567,0.56665,0.56675,223600000.0
2009-04-02 00:55:00,0.56675,0.56675,0.56614,0.5665,177600000.0
2009-04-02 01:00:00,0.56655,0.56655,0.56586,0.5663,166800000.0
2009-04-02 01:05:00,0.5663,0.5664,0.56597,0.56611,241800000.0
2009-04-02 01:10:00,0.5664,0.5666,0.56599,0.5666,222200000.0
2009-04-02 01:15:00,0.5664,0.56665,0.56606,0.56665,377200000.0
2009-04-02 01:20:00,0.5667,0.56685,0.5662,0.5663,186400000.0
2009-04-02 01:25:00,0.56593,0.5664,0.5658,0.5658,229600000.0
2009-04-02 01:30:00,0.5657,0.56585,0.56525,0.5658,235800000.0
2009-04-02 01:35:00,0.5658,0.5662,0.56565,0.5658,271000000.0
2009-04-02 01:40:00,0.56575,0.56605,0.56544,0.56585,335000000.0
2009-04-02 01:45:00,0.56585,0.5661,0.56526,0.56595,429600000.0
2009-04-02 01:50:00,0.5658,0.56585,0.56512,0.56515,737400000.0
2009-04-02 01:55:00,0.5657,0.56605,0.5656,0.56605,109200000.0
2009-04-02 02:00:00,0.56605,0.5661,0.56533,0.5661,479000000.0
2009-04-02 02:05:00,0.5661,0.56615,0.5653,0.5653,243600000.0
2009-04-02 02:10:00,0.5653,0.56565,0.56514,0.5655,284600000.0
2009-04-02 02:15:00,0.56555,0.5656,0.56505,0.56505,191200000.0
2009-04-02 02:20:00,0.56505,0.56505,0.56425,0.56425,261600000.0
2009-04-02 02:25:00,0.5642,0.56425,0.5635,0.5636,383399999.0
2009-04-02 02:30:00,0.56365,0.5647,0.56355,0.5643,1058399999.0
2009-04-02 02:35:00,0.5644,0.5645,0.5639,0.56435,399599999.0
2009-04-02 02:40:00,0.5643,0.5645,0.5637,0.5643,504600000.0
2009-04-02 02:45:00,0.5643,0.5647,0.56415,0.5647,538200000.0
2009-04-02 02:50:00,0.5647,0.56515,0.5645,0.5645,573799998.0
2009-04-02 02:55:00,0.5645,0.566,0.5645,0.5654,772999998.0
2009-04-02 03:00:00,0.5654,0.56545,0.565,0.5653,294600000.0
2009-04-02 03:05:00,0.5653,0.5653,0.5647,0.56525,231600000.0
2009-04-02 03:10:00,0.56525,0.56545,0.5649,0.5652,138400000.0
2009-04-02 03:15:00,0.5652,0.5655,0.565,0.5655,452800000.0
2009-04-02 03:20:00,0.56565,0.5662,0.56565,0.56603,230600000.0
2009-04-02 03:25:00,0.56615,0.56705,0.5661,0.5669,632800000.0
2009-04-02 03:30:00,0.5669,0.5673,0.56605,0.5666,725799997.0
2009-04-02 03:35:00,0.5666,0.56695,0.56605,0.5663,503000000.0
2009-04-02 03:40:00,0.5664,0.5676,0.5664,0.56735,313000000.0
2009-04-02 03:45:00,0.56725,0.56735,0.567,0.5672,125600000.0
2009-04-02 03:50:00,0.56699,0.5672,0.56657,0.5672,246600000.0
2009-04-02 03:55:00,0.5672,0.5675,0.56669,0.5675,262100000.0
2009-04-02 04:00:00,0.5674,0.5674,0.56685,0.5672,332000000.0
2009-04-02 04:05:00,0.5673,0.5675,0.5673,0.5674,267400001.0
2009-04-02 04:10:00,0.5674,0.5679,0.5674,0.5677,224400000.0
2009-04-02 04:15:00,0.5676,0.5679,0.56745,0.5678,287000000.0
2009-04-02 04:20:00,0.56746,0.56865,0.56705,0.5683,695999998.0
2009-04-02 04:25:00,0.56845,0.5693,0.5684,0.5691,543200000.0
2009-04-02 04:30:00,0.5691,0.56925,0.5679,0.5682,676600000.0
2009-04-02 04:35:00,0.5682,0.56855,0.56745,0.5678,574400000.0
2009-04-02 04:40:00,0.5678,0.56825,0.56745,0.56765,373800000.0
2009-04-02 04:45:00,0.5676,0.56785,0.56745,0.5678,220200000.0
2009-04-02 04:50:00,0.5678,0.56845,0.56765,0.56767,160200000.0
2009-04-02 04:55:00,0.56795,0.5685,0.56757,0.5677,113600000.0
2009-04-02 05:00:00,0.5678,0.5681,0.56745,0.5676,475400000.0
2009-04-02 05:05:00,0.56765,0.5687,0.56765,0.5684,368600002.0
2009-04-02 05:10:00,0.5685,0.5685,0.5676,0.56795,472000003.0
2009-04-02 05:15:00,0.56795,0.56805,0.56731,0.5679,617600002.0
2009-04-02 05:20:00,0.5679,0.56795,0.5675,0.56795,126400000.0
2009-04-02 05:25:00,0.56795,0.56795,0.56705,0.5672,402000002.0
2009-04-02 05:30:00,0.5672,0.5673,0.56695,0.567,236200000.0
2009-04-02 05:35:00,0.56715,0.56765,0.56705,0.56745,182200000.0
2009-04-02 05:40:00,0.56717,0.5683,0.56704,0.5679,385400000.0
2009-04-02 05:45:00,0.5678,0.568,0.5676,0.5677,192800000.0
2009-04-02 05:50:00,0.5677,0.5679,0.56735,0.56735,258400000.0
2009-04-02 05:55:00,0.56745,0.5679,0.5674,0.5674,241400000.0
2009-04-02 06:00:00,0.5675,0.5676,0.5671,0.5671,496400000.0
2009-04-02 06:05:00,0.5676,0.5678,0.56719,0.5676,175800000.0
2009-04-02 06:10:00,0.56712,0.56772,0.56708,0.56757,503000000.0
2009-04-02 06:15:00,0.56775,0.56795,0.56754,0.56785,111600001.0
2009-04-02 06:20:00,0.5678,0.56825,0.5678,0.568,253600000.0
2009-04-02 06:25:00,0.56792,0.5683,0.56771,0.56803,169800000.0
2009-04-02 06:30:00,0.56815,0.5682,0.56752,0.56805,485200000.0
2009-04-02 06:35:00,0.56805,0.56815,0.5676,0.56785,607000000.0
2009-04-02 06:40:00,0.56785,0.5679,0.56715,0.5673,502000000.0
2009-04-02 06:45:00,0.5673,0.56805,0.5673,0.56775,708600000.0
2009-04-02 06:50:00,0.5678,0.5678,0.56735,0.5676,76400000.0
2009-04-02 06:55:00,0.5678,0.56785,0.5676,0.5678,56000000.0
2009-04-02 07:00:00,0.568,0.568,0.56758,0.5679,537400000.0
2009-04-02 07:05:00,0.56795,0.568,0.56739,0.568,186000000.0
2009-04-02 07:10:00,0.56805,0.5681,0.5676,0.5676,160800000.0
2009-04-02 07:15:00,0.56755,0.56785,0.56736,0.56755,176400000.0
2009-04-02 07:20:00,0.56775,0.56775,0.56722,0.56746,98200000.0
2009-04-02 07:25:00,0.56744,0.5682,0.56719,0.56805,260800000.0
2009-04-02 07:30:00,0.56805,0.5682,0.56765,0.56785,272200000.0
2009-04-02 07:35:00,0.56785,0.568,0.56685,0.5671,704000000.0
2009-04-02 07:40:00,0.5671,0.5677,0.5671,0.5677,198400000.0
2009-04-02 07:45:00,0.5677,0.56805,0.56765,0.568,288000000.0
2009-04-02 07:50:00,0.568,0.56835,0.56734,0.56825,621600001.0
2009-04-02 07:55:00,0.56825,0.56835,0.5671,0.56775,634000000.0
2009-04-02 08:00:00,0.56775,0.56845,0.5671,0.5682,197200000.0
2009-04-02 08:05:00,0.5682,0.5684,0.567,0.5684,419900000.0
2009-04-02 08:10:00,0.5682,0.5691,0.56775,0.56905,427400000.0
2009-04-02 08:15:00,0.56905,0.56955,0.56845,0.56865,725000000.0
2009-04-02 08:20:00,0.5687,0.56975,0.56865,0.56875,646600000.0
2009-04-02 08:25:00,0.5689,0.5692,0.5685,0.56895,447400000.0
2009-04-02 08:30:00,0.569,0.56925,0.5686,0.569,319600000.0
2009-04-02 08:35:00,0.569,0.5691,0.56785,0.56875,608000000.0
2009-04-02 08:40:00,0.56875,0.5689,0.56825,0.56845,415200001.0
2009-04-02 08:45:00,0.56845,0.5689,0.56805,0.56825,485100001.0
2009-04-02 08:50:00,0.56825,0.5687,0.5682,0.56845,371400000.0
2009-04-02 08:55:00,0.56845,0.56855,0.568,0.5681,357200000.0
2009-04-02 09:00:00,0.56825,0.5684,0.56805,0.56825,587200000.0
2009-04-02 09:05:00,0.56825,0.56875,0.56815,0.56835,544600000.0
2009-04-02 09:10:00,0.56835,0.56845,0.56825,0.5684,122600000.0
2009-04-02 09:15:00,0.5684,0.5684,0.56765,0.5683,802600000.0
2009-04-02 09:20:00,0.56825,0.56825,0.5676,0.5679,605300000.0
2009-04-02 09:25:00,0.5679,0.5686,0.5679,0.5686,430400000.0
2009-04-02 09:30:00,0.5686,0.56945,0.5686,0.5691,250400000.0
2009-04-02 09:35:00,0.56915,0.5701,0.56915,0.56995,627600000.0
2009-04-02 09:40:00,0.56995,0.57,0.56935,0.5695,439200000.0
2009-04-02 09:45:00,0.5695,0.5695,0.5683,0.56835,402200000.0
2009-04-02 09:50:00,0.5686,0.56885,0.5681,0.5687,741200000.0
2009-04-02 09:55:00,0.56865,0.56885,0.56832,0.56885,287000000.0
2009-04-02 10:00:00,0.56895,0.56935,0.5688,0.5692,493000000.0
2009-04-02 10:05:00,0.5692,0.57015,0.56915,0.57005,738800000.0
2009-04-02 10:10:00,0.5701,0.57195,0.5701,0.5718,1165600000.0
2009-04-02 10:15:00,0.5718,0.57185,0.5709,0.5714,434000001.0
2009-04-02 10:20:00,0.5714,0.57205,0.57125,0.5719,578400000.0
2009-04-02 10:25:00,0.57195,0.57255,0.5718,0.57185,386799999.0
2009-04-02 10:30:00,0.5718,0.572,0.5716,0.572,201400000.0
2009-04-02 10:35:00,0.57195,0.57255,0.57185,0.57205,619000000.0
2009-04-02 10:40:00,0.57205,0.57255,0.57125,0.5716,201000000.0
2009-04-02 10:45:00,0.5716,0.57175,0.57135,0.57155,187200000.0
2009-04-02 10:50:00,0.5715,0.5716,0.57135,0.5716,163400000.0
2009-04-02 10:55:00,0.57155,0.5716,0.57115,0.5713,239600000.0
2009-04-02 11:00:00,0.5714,0.57145,0.571,0.57135,191400000.0
2009-04-02 11:05:00,0.57155,0.57215,0.5715,0.57215,498200000.0
2009-04-02 11:10:00,0.57215,0.57215,0.57141,0.57205,188600000.0
2009-04-02 11:15:00,0.57215,0.57285,0.57215,0.5725,182800000.0
2009-04-02 11:20:00,0.5724,0.57285,0.5723,0.5724,180800000.0
2009-04-02 11:25:00,0.5724,0.5726,0.5722,0.57225,325800000.0
2009-04-02 11:30:00,0.5723,0.57295,0.5723,0.57265,241200000.0
2009-04-02 11:35:00,0.5726,0.5726,0.5718,0.5718,177800000.0
2009-04-02 11:40:00,0.57185,0.572,0.57125,0.57175,185200000.0
2009-04-02 11:45:00,0.57175,0.5719,0.57165,0.5717,182400000.0
2009-04-02 11:50:00,0.57165,0.572,0.5715,0.572,218600000.0
2009-04-02 11:55:00,0.5719,0.57205,0.57145,0.57147,199400000.0
2009-04-02 12:00:00,0.57161,0.57195,0.57119,0.57155,168000000.0
2009-04-02 12:05:00,0.5715,0.5718,0.57145,0.5718,104600000.0
2009-04-02 12:10:00,0.5718,0.57235,0.57125,0.57235,295800000.0
2009-04-02 12:15:00,0.57235,0.57265,0.572,0.5726,376800000.0
2009-04-02 12:20:00,0.5726,0.57395,0.57245,0.5737,446600000.0
2009-04-02 12:25:00,0.5737,0.57405,0.57335,0.57405,429000000.0
2009-04-02 12:30:00,0.57405,0.57565,0.57405,0.5752,731600002.0
2009-04-02 12:35:00,0.57525,0.57635,0.5752,0.5762,413600000.0
2009-04-02 12:40:00,0.5762,0.57665,0.57555,0.57605,818700000.0
2009-04-02 12:45:00,0.57605,0.57715,0.57595,0.577,708799999.0
2009-04-02 12:50:00,0.57705,0.57765,0.5768,0.5771,539200000.0
2009-04-02 12:55:00,0.57705,0.57735,0.57645,0.57655,260800000.0
2009-04-02 13:00:00,0.57655,0.5766,0.57545,0.57545,617200000.0
2009-04-02 13:05:00,0.5754,0.57545,0.57485,0.5751,287800000.0
2009-04-02 13:10:00,0.57515,0.57545,0.575,0.5751,105400000.0
2009-04-02 13:15:00,0.5751,0.5751,0.57425,0.5743,258400000.0
2009-04-02 13:20:00,0.57435,0.57495,0.57425,0.57495,205599999.0
2009-04-02 13:25:00,0.575,0.5751,0.5745,0.5747,47800000.0
2009-04-02 13:30:00,0.57465,0.5747,0.57385,0.57385,162600000.0
2009-04-02 13:35:00,0.5739,0.57395,0.57285,0.57305,405000000.0
2009-04-02 13:40:00,0.5731,0.5731,0.57215,0.5726,260400000.0
2009-04-02 13:45:00,0.57265,0.5747,0.5721,0.57265,673200000.0
2009-04-02 13:50:00,0.5726,0.5754,0.57245,0.5745,450700000.0
2009-04-02 13:55:00,0.57455,0.57465,0.57295,0.57455,620300000.0
2009-04-02 14:00:00,0.57455,0.5766,0.5743,0.57575,556100000.0
2009-04-02 14:05:00,0.5758,0.5758,0.57435,0.57525,282000000.0
2009-04-02 14:10:00,0.5753,0.57635,0.5748,0.5757,364000000.0
2009-04-02 14:15:00,0.5757,0.57755,0.5756,0.57685,245000000.0
2009-04-02 14:20:00,0.5768,0.5773,0.5766,0.5769,170400000.0
2009-04-02 14:25:00,0.5769,0.57715,0.57545,0.57625,591700000.0
2009-04-02 14:30:00,0.5763,0.5763,0.5745,0.57475,593800000.0
2009-04-02 14:35:00,0.5749,0.5763,0.5742,0.5763,361200000.0
2009-04-02 14:40:00,0.5764,0.57725,0.5761,0.57715,703800000.0
2009-04-02 14:45:00,0.5772,0.5776,0.57665,0.57705,455600000.0
2009-04-02 14:50:00,0.5771,0.57725,0.5753,0.5758,852700000.0
2009-04-02 14:55:00,0.5756,0.57615,0.57535,0.57615,461200000.0
2009-04-02 15:00:00,0.57615,0.5764,0.57565,0.5761,415300000.0
2009-04-02 15:05:00,0.5761,0.5767,0.5759,0.5761,211600000.0
2009-04-02 15:10:00,0.57605,0.57625,0.5745,0.5757,420100000.0
2009-04-02 15:15:00,0.5757,0.576,0.57505,0.5758,390800000.0
2009-04-02 15:20:00,0.57575,0.57615,0.57535,0.5759,375900000.0
2009-04-02 15:25:00,0.576,0.57665,0.57595,0.57665,356800001.0
2009-04-02 15:30:00,0.57665,0.57705,0.57605,0.577,247800000.0
2009-04-02 15:35:00,0.57715,0.57775,0.57695,0.57755,246900000.0
2009-04-02 15:40:00,0.57755,0.57755,0.5767,0.5773,231500000.0
2009-04-02 15:45:00,0.5773,0.5774,0.577,0.5771,391600000.0
2009-04-02 15:50:00,0.5771,0.57845,0.5768,0.5782,352800000.0
2009-04-02 15:55:00,0.5782,0.57835,0.57735,0.5776,401000000.0
2009-04-02 16:00:00,0.57755,0.57815,0.57725,0.57765,491600000.0
2009-04-02 16:05:00,0.5777,0.57795,0.5771,0.5773,404000000.0
2009-04-02 16:10:00,0.5773,0.5773,0.5765,0.5768,383900000.0
2009-04-02 16:15:00,0.5768,0.57765,0.5768,0.5772,198000000.0
2009-04-02 16:20:00,0.57715,0.57765,0.57715,0.5776,89500000.0
2009-04-02 16:25:00,0.5776,0.57775,0.57665,0.57735,236400000.0
2009-04-02 16:30:00,0.5774,0.5776,0.5767,0.57705,193700000.0
2009-04-02 16:35:00,0.57705,0.5775,0.57685,0.5775,307900000.0
2009-04-02 16:40:00,0.57745,0.57825,0.5774,0.57805,397300000.0
2009-04-02 16:45:00,0.57805,0.57835,0.5777,0.57825,424600000.0
2009-04-02 16:50:00,0.57845,0.57935,0.57805,0.579,567100000.0
2009-04-02 16:55:00,0.57915,0.57935,0.5785,0.5787,472600000.0
2009-04-02 17:00:00,0.57885,0.5793,0.57855,0.57915,505600000.0
2009-04-02 17:05:00,0.5792,0.57935,0.5788,0.57885,190600000.0
2009-04-02 17:10:00,0.57885,0.57975,0.57855,0.5794,707600001.0
2009-04-02 17:15:00,0.5794,0.58115,0.5794,0.5811,683600000.0
2009-04-02 17:20:00,0.5811,0.58195,0.5811,0.58175,602000001.0
2009-04-02 17:25:00,0.58175,0.58185,0.58135,0.5815,453800000.0
2009-04-02 17:30:00,0.58165,0.58165,0.58095,0.58105,196600000.0
2009-04-02 17:35:00,0.5811,0.58245,0.5811,0.58205,568600000.0
2009-04-02 17:40:00,0.582,0.58225,0.5811,0.5811,599000000.0
2009-04-02 17:45:00,0.58115,0.58195,0.5808,0.5817,708600000.0
2009-04-02 17:50:00,0.5817,0.5817,0.581,0.5811,213000000.0
2009-04-02 17:55:00,0.58125,0.58155,0.5807,0.58155,228600000.0
2009-04-02 18:00:00,0.58155,0.5819,0.5813,0.58145,147600000.0
2009-04-02 18:05:00,0.58145,0.58195,0.5813,0.58195,175400000.0
2009-04-02 18:10:00,0.5819,0.58205,0.58145,0.5816,22700000.0
2009-04-02 18:15:00,0.58195,0.58195,0.58155,0.58195,101600000.0
2009-04-02 18:20:00,0.58195,0.58255,0.5818,0.5824,194400000.0
2009-04-02 18:25:00,0.5824,0.5835,0.5824,0.58315,104600000.0
2009-04-02 18:30:00,0.5834,0.5837,0.58305,0.5831,209000000.0
2009-04-02 18:35:00,0.58305,0.5831,0.5821,0.58285,230200000.0
2009-04-02 18:40:00,0.5828,0.58335,0.5828,0.58315,114400000.0
2009-04-02 18:45:00,0.58315,0.58315,0.5824,0.5827,83400000.0
2009-04-02 18:50:00,0.58255,0.58284,0.58168,0.58193,77400000.0
2009-04-02 18:55:00,0.58235,0.58245,0.58168,0.5823,165400000.0
2009-04-02 19:00:00,0.58235,0.58275,0.58235,0.58255,80400000.0
2009-04-02 19:05:00,0.58245,0.58255,0.58205,0.5821,133600000.0
2009-04-02 19:10:00,0.58205,0.58305,0.58122,0.5813,285400000.0
2009-04-02 19:15:00,0.5813,0.58135,0.581,0.58105,82000000.0
2009-04-02 19:20:00,0.58105,0.58105,0.5805,0.58075,104200000.0
2009-04-02 19:25:00,0.58065,0.58075,0.58045,0.5806,92800000.0
2009-04-02 19:30:00,0.5805,0.5809,0.58045,0.5807,149200000.0
2009-04-02 19:35:00,0.58075,0.58085,0.58009,0.58045,356600000.0
2009-04-02 19:40:00,0.5806,0.5808,0.5802,0.5806,106000000.0
2009-04-02 19:45:00,0.5803,0.58075,0.58005,0.58029,280000000.0
2009-04-02 19:50:00,0.58055,0.5806,0.58011,0.58035,285200000.0
2009-04-02 19:55:00,0.5808,0.5808,0.58006,0.5804,58800000.0
2009-04-02 20:00:00,0.58045,0.58055,0.57845,0.57885,200200000.0
2009-04-02 20:05:00,0.57885,0.5789,0.57829,0.57845,124800000.0
2009-04-02 20:10:00,0.5784,0.5784,0.57685,0.57775,298200000.0
2009-04-02 20:15:00,0.5775,0.57765,0.57675,0.57675,170000000.0
2009-04-02 20:20:00,0.57685,0.57785,0.57685,0.5774,259900000.0
2009-04-02 20:25:00,0.5775,0.5784,0.5775,0.57775,55000000.0
2009-04-02 20:30:00,0.5778,0.5782,0.5775,0.57765,251000000.0
2009-04-02 20:35:00,0.57765,0.5779,0.57745,0.5777,73000000.0
2009-04-02 20:40:00,0.57765,0.5783,0.57765,0.578,183000000.0
2009-04-02 20:45:00,0.578,0.5785,0.57795,0.578,98200000.0
2009-04-02 20:50:00,0.57805,0.57855,0.57713,0.57738,124800000.0
2009-04-02 20:55:00,0.57755,0.578,0.5774,0.578,57800000.0
2009-04-02 21:00:00,0.578,0.5789,0.5778,0.57825,98400000.0
2009-04-02 21:05:00,0.5777,0.57825,0.5774,0.57775,158800000.0
2009-04-02 21:10:00,0.5777,0.5788,0.5777,0.5785,173600000.0
2009-04-02 21:15:00,0.57845,0.5785,0.57793,0.5781,157600000.0
2009-04-02 21:20:00,0.578,0.57825,0.5779,0.57825,123000000.0
2009-04-02 21:25:00,0.57801,0.57845,0.57781,0.578,234600000.0
2009-04-02 21:30:00,0.5784,0.5794,0.5784,0.5787,127000000.0
2009-04-02 21:35:00,0.5787,0.57895,0.57735,0.5782,122100000.0
2009-04-02 21:40:00,0.5782,0.57835,0.57775,0.578,101600000.0
2009-04-02 21:45:00,0.57795,0.5781,0.57715,0.57744,184800000.0
2009-04-02 21:50:00,0.5777,0.5777,0.5771,0.57765,206000000.0
2009-04-02 21:55:00,0.5777,0.5779,0.5771,0.57715,218200000.0
2009-04-02 22:00:00,0.5777,0.5778,0.57705,0.5778,439800000.0
2009-04-02 22:05:00,0.5778,0.5781,0.57765,0.57785,41600000.0
2009-04-02 22:10:00,0.57765,0.57825,0.57728,0.5781,297200000.0
2009-04-02 22:15:00,0.5781,0.57985,0.57795,0.5783,338300000.0
2009-04-02 22:20:00,0.5784,0.579,0.57785,0.57795,253000000.0
2009-04-02 22:25:00,0.578,0.57825,0.57769,0.5779,189200000.0
2009-04-02 22:30:00,0.57815,0.5782,0.5775,0.5779,172000000.0
2009-04-02 22:35:00,0.5779,0.57795,0.57745,0.5779,92400000.0
2009-04-02 22:40:00,0.5779,0.5779,0.5772,0.5775,102200000.0
2009-04-02 22:45:00,0.57724,0.5776,0.57705,0.57715,74600000.0
2009-04-02 22:50:00,0.57678,0.5777,0.57675,0.5776,139000000.0
2009-04-02 22:55:00,0.5776,0.5788,0.5772,0.5772,182100000.0
2009-04-02 23:00:00,0.57715,0.57885,0.577,0.5778,118200000.0
2009-04-02 23:05:00,0.57785,0.57825,0.57785,0.57805,62400000.0
2009-04-02 23:10:00,0.5781,0.57835,0.578,0.5783,98400000.0
2009-04-02 23:15:00,0.57835,0.57835,0.57815,0.5782,23000000.0
2009-04-02 23:20:00,0.57825,0.57825,0.57756,0.578,163600000.0
2009-04-02 23:25:00,0.57815,0.57815,0.57765,0.5778,77600000.0
2009-04-02 23:30:00,0.5778,0.5778,0.57715,0.57715,47800000.0
2009-04-02 23:35:00,0.57735,0.5783,0.57705,0.5778,85000000.0
2009-04-02 23:40:00,0.5778,0.5778,0.5773,0.5778,196800000.0
2009-04-02 23:45:00,0.57775,0.5784,0.57717,0.5784,132400000.0
2009-04-02 23:50:00,0.57855,0.5786,0.5782,0.5786,85000000.0
2009-04-02 23:55:00,0.57865,0.5798,0.57845,0.57945,354400000.0
2009-04-03 00:00:00,0.5794,0.5798,0.57905,0.5798,174400000.0
2009-04-03 00:05:00,0.5798,0.58,0.57835,0.5788,409600000.0
2009-04-03 00:10:00,0.5789,0.57945,0.5786,0.57905,254200000.0
2009-04-03 00:15:00,0.57895,0.5793,0.57875,0.5793,79800000.0
2009-04-03 00:20:00,0.57945,0.57945,0.57901,0.5794,468600000.0
2009-04-03 00:25:00,0.57945,0.5795,0.57899,0.57917,303400000.0
2009-04-03 00:30:00,0.57955,0.58045,0.57955,0.58045,126999999.0
2009-04-03 00:35:00,0.58045,0.58165,0.5798,0.5812,394600000.0
2009-04-03 00:40:00,0.58155,0.58265,0.5811,0.5818,917600000.0
2009-04-03 00:45:00,0.5818,0.58255,0.5813,0.5825,599500000.0
2009-04-03 00:50:00,0.58245,0.58245,0.58176,0.5823,486800004.0
2009-04-03 00:55:00,0.58225,0.5834,0.58215,0.58325,317800000.0
2009-04-03 01:00:00,0.58345,0.5836,0.5827,0.58325,358400000.0
2009-04-03 01:05:00,0.58325,0.5835,0.583,0.5835,390800000.0
2009-04-03 01:10:00,0.5835,0.5839,0.58285,0.5831,322300000.0
2009-04-03 01:15:00,0.58315,0.58325,0.5826,0.583,257800000.0
2009-04-03 01:20:00,0.58266,0.58375,0.5826,0.5836,352200000.0
2009-04-03 01:25:00,0.5836,0.58525,0.5832,0.585,651500000.0
2009-04-03 01:30:00,0.585,0.586,0.5846,0.5848,564200000.0
2009-04-03 01:35:00,0.5848,0.5853,0.5847,0.5853,170400000.0
2009-04-03 01:40:00,0.5853,0.58565,0.58525,0.5854,296800000.0
2009-04-03 01:45:00,0.5854,0.5876,0.5854,0.5874,877199999.0
2009-04-03 01:50:00,0.5875,0.5889,0.5873,0.5883,971599999.0
2009-04-03 01:55:00,0.5882,0.58855,0.5876,0.5879,547600000.0
2009-04-03 02:00:00,0.5879,0.5895,0.58785,0.5883,808600000.0
2009-04-03 02:05:00,0.58825,0.5885,0.5876,0.58835,419000000.0
2009-04-03 02:10:00,0.5883,0.58855,0.58805,0.58815,396200000.0
2009-04-03 02:15:00,0.5881,0.5898,0.588,0.58955,685900000.0
2009-04-03 02:20:00,0.58955,0.58985,0.58815,0.5887,410200000.0
2009-04-03 02:25:00,0.5886,0.58905,0.588,0.588,267800000.0
2009-04-03 02:30:00,0.5881,0.5891,0.5881,0.58875,574400000.0
2009-04-03 02:35:00,0.5887,0.58895,0.58795,0.5884,474600000.0
2009-04-03 02:40:00,0.5884,0.5892,0.5883,0.5892,228800000.0
2009-04-03 02:45:00,0.58915,0.58915,0.58825,0.58845,357400000.0
2009-04-03 02:50:00,0.58845,0.58845,0.5878,0.5879,495600000.0
2009-04-03 02:55:00,0.5879,0.58875,0.5879,0.58875,464400000.0
2009-04-03 03:00:00,0.58875,0.58875,0.5879,0.5879,370800000.0
2009-04-03 03:05:00,0.58795,0.588,0.5871,0.5872,282200000.0
2009-04-03 03:10:00,0.5872,0.5874,0.5858,0.586,652000000.0
2009-04-03 03:15:00,0.58605,0.58685,0.58575,0.58645,646600000.0
2009-04-03 03:20:00,0.58623,0.58647,0.58485,0.585,430800000.0
2009-04-03 03:25:00,0.585,0.58515,0.58479,0.58479,146000000.0
2009-04-03 03:30:00,0.5851,0.58605,0.5851,0.5855,215600000.0
2009-04-03 03:35:00,0.5858,0.58585,0.5853,0.58565,128600000.0
2009-04-03 03:40:00,0.58565,0.58665,0.5853,0.58655,743200000.0
2009-04-03 03:45:00,0.58655,0.58665,0.5862,0.5862,383200000.0
2009-04-03 03:50:00,0.58615,0.58615,0.5837,0.584,272600000.0
2009-04-03 03:55:00,0.5839,0.5842,0.5828,0.5842,836600000.0
2009-04-03 04:00:00,0.58415,0.5847,0.58405,0.5847,187400000.0
2009-04-03 04:05:00,0.5847,0.58475,0.5843,0.5845,179400000.0
2009-04-03 04:10:00,0.5845,0.5848,0.5842,0.58425,291400000.0
2009-04-03 04:15:00,0.5842,0.5842,0.58265,0.5827,209200000.0
2009-04-03 04:20:00,0.58275,0.5831,0.58245,0.583,339600000.0
2009-04-03 04:25:00,0.583,0.5835,0.583,0.58335,403800002.0
2009-04-03 04:30:00,0.5833,0.5833,0.5826,0.58295,360800000.0
2009-04-03 04:35:00,0.583,0.58345,0.58295,0.58305,432200002.0
2009-04-03 04:40:00,0.583,0.5831,0.5827,0.5828,107400000.0
2009-04-03 04:45:00,0.5827,0.5835,0.5827,0.5835,140200000.0
2009-04-03 04:50:00,0.58365,0.58365,0.58335,0.5835,126600000.0
2009-04-03 04:55:00,0.5836,0.5845,0.5835,0.58405,320400000.0
2009-04-03 05:00:00,0.58405,0.58425,0.5834,0.5835,326000000.0
2009-04-03 05:05:00,0.58355,0.5838,0.58314,0.5838,205000000.0
2009-04-03 05:10:00,0.5838,0.58385,0.58325,0.58365,192500000.0
2009-04-03 05:15:00,0.5836,0.584,0.5836,0.58395,250800000.0
2009-04-03 05:20:00,0.58395,0.584,0.5836,0.5837,275200000.0
2009-04-03 05:25:00,0.5836,0.5837,0.58332,0.5837,193600000.0
2009-04-03 05:30:00,0.5837,0.5841,0.5837,0.5841,200400000.0
2009-04-03 05:35:00,0.58415,0.5843,0.58415,0.5842,154400000.0
2009-04-03 05:40:00,0.5842,0.58495,0.5842,0.58445,343000000.0
2009-04-03 05:45:00,0.5844,0.5844,0.58406,0.5844,139600000.0
2009-04-03 05:50:00,0.58419,0.58475,0.584,0.58475,236600000.0
2009-04-03 05:55:00,0.58475,0.5855,0.58475,0.5853,203400000.0
2009-04-03 06:00:00,0.58535,0.5856,0.58491,0.5856,204400000.0
2009-04-03 06:05:00,0.5855,0.58585,0.5855,0.58565,207200000.0
2009-04-03 06:10:00,0.5857,0.58605,0.5855,0.58565,1020200000.0
2009-04-03 06:15:00,0.5857,0.58575,0.585,0.58525,418000000.0
2009-04-03 06:20:00,0.58525,0.58555,0.58505,0.5852,172800000.0
2009-04-03 06:25:00,0.5852,0.5853,0.58492,0.5852,90800000.0
2009-04-03 06:30:00,0.5852,0.5852,0.58476,0.58497,58400000.0
2009-04-03 06:35:00,0.58515,0.58525,0.58478,0.58487,499800000.0
2009-04-03 06:40:00,0.5852,0.58535,0.5843,0.5846,678400000.0
2009-04-03 06:45:00,0.5846,0.58485,0.5837,0.584,188800000.0
2009-04-03 06:50:00,0.584,0.58443,0.58341,0.58371,121600000.0
2009-04-03 06:55:00,0.584,0.584,0.58355,0.5836,174200000.0
2009-04-03 07:00:00,0.5836,0.58365,0.58295,0.58295,120000000.0
2009-04-03 07:05:00,0.58295,0.5835,0.58275,0.58285,200900000.0
2009-04-03 07:10:00,0.58285,0.5829,0.5824,0.5829,439800000.0
2009-04-03 07:15:00,0.5829,0.58315,0.58275,0.583,307800000.0
2009-04-03 07:20:00,0.58305,0.5835,0.58265,0.58305,377600000.0
2009-04-03 07:25:00,0.583,0.5833,0.5824,0.58266,267600000.0
2009-04-03 07:30:00,0.5827,0.5829,0.5817,0.582,362000000.0
2009-04-03 07:35:00,0.582,0.58235,0.5816,0.5818,344000000.0
2009-04-03 07:40:00,0.58185,0.5824,0.58185,0.58235,146800000.0
2009-04-03 07:45:00,0.5824,0.5827,0.58202,0.5827,100800000.0
2009-04-03 07:50:00,0.58224,0.58275,0.58224,0.58225,115900000.0
2009-04-03 07:55:00,0.5823,0.58315,0.5823,0.5828,813800000.0
2009-04-03 08:00:00,0.5828,0.5832,0.58245,0.58285,200200000.0
2009-04-03 08:05:00,0.5828,0.5834,0.58275,0.58325,113000000.0
2009-04-03 08:10:00,0.58325,0.5838,0.5832,0.5837,214400000.0
2009-04-03 08:15:00,0.58385,0.58395,0.5838,0.5838,81400000.0
2009-04-03 08:20:00,0.5838,0.58395,0.58335,0.5834,257600000.0
2009-04-03 08:25:00,0.58335,0.58335,0.58175,0.5823,275200000.0
2009-04-03 08:30:00,0.58195,0.58205,0.58115,0.5813,179400000.0
2009-04-03 08:35:00,0.5813,0.58215,0.5813,0.58195,107400000.0
2009-04-03 08:40:00,0.582,0.58215,0.58115,0.58135,179800000.0
2009-04-03 08:45:00,0.58135,0.58205,0.58135,0.58185,263600000.0
2009-04-03 08:50:00,0.5819,0.5821,0.5818,0.58205,205800000.0
2009-04-03 08:55:00,0.58215,0.5823,0.58165,0.58185,137800000.0
2009-04-03 09:00:00,0.58195,0.58215,0.5819,0.58215,30000000.0
2009-04-03 09:05:00,0.5821,0.5824,0.5821,0.5824,60600000.0
2009-04-03 09:10:00,0.58245,0.5831,0.58215,0.583,161800000.0
2009-04-03 09:15:00,0.58315,0.58345,0.583,0.58315,98400000.0
2009-04-03 09:20:00,0.58315,0.58325,0.5826,0.58325,302600000.0
2009-04-03 09:25:00,0.58325,0.58365,0.5826,0.5827,368600000.0
2009-04-03 09:30:00,0.5827,0.58305,0.58205,0.5826,426000000.0
2009-04-03 09:35:00,0.5826,0.5831,0.58218,0.58305,276600000.0
2009-04-03 09:40:00,0.58305,0.58305,0.58275,0.583,253600000.0
2009-04-03 09:45:00,0.5831,0.5832,0.58265,0.58265,447600000.0
2009-04-03 09:50:00,0.5826,0.5826,0.58235,0.5826,101400000.0
2009-04-03 09:55:00,0.58265,0.58325,0.58255,0.583,195200000.0
2009-04-03 10:00:00,0.583,0.5842,0.58275,0.584,391000000.0
2009-04-03 10:05:00,0.58405,0.58575,0.58405,0.58575,341200000.0
2009-04-03 10:10:00,0.58575,0.5863,0.5855,0.5863,954600000.0
2009-04-03 10:15:00,0.5864,0.58725,0.5861,0.5866,287600000.0
2009-04-03 10:20:00,0.58655,0.58705,0.58655,0.5868,225800000.0
2009-04-03 10:25:00,0.58675,0.58775,0.58665,0.58745,144000000.0
2009-04-03 10:30:00,0.5875,0.5875,0.58725,0.58745,98800000.0
2009-04-03 10:35:00,0.5874,0.58885,0.5873,0.58865,316400000.0
2009-04-03 10:40:00,0.58865,0.58865,0.58795,0.5881,348800000.0
2009-04-03 10:45:00,0.58815,0.58815,0.5875,0.5875,383300000.0
2009-04-03 10:50:00,0.5875,0.58755,0.5868,0.58705,335000000.0
2009-04-03 10:55:00,0.5871,0.58745,0.5868,0.58685,240600000.0
2009-04-03 11:00:00,0.5869,0.58755,0.58685,0.587,214000000.0
2009-04-03 11:05:00,0.587,0.5871,0.58615,0.58615,226200000.0
2009-04-03 11:10:00,0.5861,0.58635,0.5859,0.58635,349200000.0
2009-04-03 11:15:00,0.58625,0.58665,0.58625,0.5866,72800000.0
2009-04-03 11:20:00,0.5866,0.58675,0.58605,0.58605,111400000.0
2009-04-03 11:25:00,0.58605,0.58635,0.5857,0.5862,141800000.0
2009-04-03 11:30:00,0.58625,0.5865,0.58585,0.58585,95200000.0
2009-04-03 11:35:00,0.5859,0.58595,0.5843,0.58465,260000000.0
2009-04-03 11:40:00,0.5848,0.585,0.58455,0.585,253600000.0
2009-04-03 11:45:00,0.585,0.58545,0.585,0.58525,41800000.0
2009-04-03 11:50:00,0.58515,0.5852,0.5847,0.5847,84000000.0
2009-04-03 11:55:00,0.58475,0.58545,0.5847,0.5851,85300000.0
2009-04-03 12:00:00,0.58495,0.5856,0.5848,0.58505,235200000.0
2009-04-03 12:05:00,0.58505,0.5852,0.58365,0.58365,155600000.0
2009-04-03 12:10:00,0.5836,0.58375,0.5831,0.5834,211800000.0
2009-04-03 12:15:00,0.58345,0.58355,0.58315,0.58345,207000000.0
2009-04-03 12:20:00,0.5835,0.5835,0.5829,0.58325,134000000.0
2009-04-03 12:25:00,0.5833,0.5838,0.5828,0.58365,159000000.0
2009-04-03 12:30:00,0.58365,0.5838,0.5835,0.58355,230800000.0
2009-04-03 12:35:00,0.5836,0.5836,0.5833,0.5836,36000000.0
2009-04-03 12:40:00,0.5836,0.5837,0.58355,0.5837,105800000.0
2009-04-03 12:45:00,0.5837,0.58375,0.58355,0.5836,53600000.0
2009-04-03 12:50:00,0.5836,0.5836,0.5831,0.5833,193000000.0
2009-04-03 12:55:00,0.58323,0.58355,0.583,0.5831,159600000.0
2009-04-03 13:00:00,0.58305,0.5831,0.5822,0.5822,249000000.0
2009-04-03 13:05:00,0.5822,0.5823,0.58215,0.5822,75200000.0
2009-04-03 13:10:00,0.5822,0.5823,0.58161,0.5823,145600000.0
2009-04-03 13:15:00,0.5823,0.583,0.5823,0.5826,415600000.0
2009-04-03 13:20:00,0.5826,0.58265,0.58234,0.58265,107600000.0
2009-04-03 13:25:00,0.5826,0.5829,0.58215,0.58265,223000000.0
2009-04-03 13:30:00,0.58246,0.583,0.58226,0.5829,439800000.0
2009-04-03 13:35:00,0.58295,0.5833,0.58255,0.5831,78400000.0
2009-04-03 13:40:00,0.58305,0.58405,0.5828,0.584,368300000.0
2009-04-03 13:45:00,0.58405,0.585,0.5838,0.5845,622400000.0
2009-04-03 13:50:00,0.58455,0.58455,0.58425,0.58455,80200000.0
2009-04-03 13:55:00,0.5845,0.58465,0.58435,0.5844,206000000.0
2009-04-03 14:00:00,0.5844,0.5846,0.58345,0.5843,397700001.0
2009-04-03 14:05:00,0.5843,0.5843,0.58375,0.5839,126400000.0
2009-04-03 14:10:00,0.58385,0.58435,0.5837,0.5843,337600000.0
2009-04-03 14:15:00,0.5843,0.58445,0.5834,0.58355,578400000.0
2009-04-03 14:20:00,0.5836,0.58515,0.58325,0.58415,294200000.0
2009-04-03 14:25:00,0.5843,0.58495,0.5837,0.58435,232400000.0
2009-04-03 14:30:00,0.5845,0.58825,0.58435,0.58825,957200001.0
2009-04-03 14:35:00,0.5882,0.5885,0.58605,0.5862,740800000.0
2009-04-03 14:40:00,0.58615,0.5863,0.5835,0.58365,496300000.0
2009-04-03 14:45:00,0.58355,0.5848,0.582,0.58295,884000000.0
2009-04-03 14:50:00,0.58315,0.58445,0.583,0.58375,776800000.0
2009-04-03 14:55:00,0.5837,0.58485,0.5836,0.5844,254800000.0
2009-04-03 15:00:00,0.5844,0.58455,0.5832,0.5836,311100000.0
2009-04-03 15:05:00,0.5836,0.5843,0.58305,0.5831,268400000.0
2009-04-03 15:10:00,0.58325,0.58385,0.58325,0.58335,115600000.0
2009-04-03 15:15:00,0.58345,0.58365,0.5823,0.58315,397900000.0
2009-04-03 15:20:00,0.58325,0.58335,0.58245,0.5832,223000000.0
2009-04-03 15:25:00,0.5832,0.5838,0.58315,0.58325,209600000.0
2009-04-03 15:30:00,0.58335,0.58345,0.583,0.58315,233000000.0
2009-04-03 15:35:00,0.5833,0.58385,0.5831,0.5834,367200000.0
2009-04-03 15:40:00,0.5834,0.58425,0.58315,0.58405,337000000.0
2009-04-03 15:45:00,0.58405,0.58505,0.583,0.58305,540300000.0
2009-04-03 15:50:00,0.58305,0.58355,0.58195,0.58355,269000000.0
2009-04-03 15:55:00,0.5835,0.58475,0.5835,0.58375,168200000.0
2009-04-03 16:00:00,0.58445,0.58445,0.5824,0.5827,369000000.0
2009-04-03 16:05:00,0.58275,0.5837,0.5824,0.5835,257800000.0
2009-04-03 16:10:00,0.5835,0.58405,0.5829,0.583,223600000.0
2009-04-03 16:15:00,0.5829,0.58385,0.58255,0.5831,195400000.0
2009-04-03 16:20:00,0.5831,0.58325,0.5815,0.58155,504599999.0
2009-04-03 16:25:00,0.5815,0.58245,0.5815,0.5818,538200000.0
2009-04-03 16:30:00,0.5818,0.58225,0.5793,0.57965,597600000.0
2009-04-03 16:35:00,0.57965,0.57965,0.5785,0.5793,444200000.0
2009-04-03 16:40:00,0.5793,0.58025,0.5784,0.5784,495600000.0
2009-04-03 16:45:00,0.5784,0.57885,0.57715,0.57855,425300000.0
2009-04-03 16:50:00,0.5787,0.5792,0.5784,0.5792,363000000.0
2009-04-03 16:55:00,0.57915,0.57985,0.578,0.5783,437000000.0
2009-04-03 17:00:00,0.57825,0.5799,0.5778,0.5796,382200000.0
2009-04-03 17:05:00,0.57955,0.5797,0.5789,0.57915,149800000.0
2009-04-03 17:10:00,0.57935,0.5795,0.57815,0.5784,296400000.0
2009-04-03 17:15:00,0.57845,0.57925,0.57835,0.5792,295200000.0
2009-04-03 17:20:00,0.57915,0.5797,0.57815,0.57815,177300000.0
2009-04-03 17:25:00,0.5782,0.5792,0.5782,0.5792,287600000.0
2009-04-03 17:30:00,0.57925,0.5799,0.57925,0.57975,167400000.0
2009-04-03 17:35:00,0.5798,0.58135,0.57975,0.58135,249700000.0
2009-04-03 17:40:00,0.58135,0.5814,0.58075,0.58115,104800000.0
2009-04-03 17:45:00,0.5811,0.5815,0.5806,0.5808,267600000.0
2009-04-03 17:50:00,0.5808,0.58085,0.57925,0.57995,332600000.0
2009-04-03 17:55:00,0.5801,0.58055,0.5795,0.57975,140600000.0
2009-04-03 18:00:00,0.57985,0.58115,0.5798,0.58115,114000000.0
2009-04-03 18:05:00,0.58105,0.58105,0.58042,0.58071,76100000.0
2009-04-03 18:10:00,0.58056,0.58115,0.58049,0.5811,126800000.0
2009-04-03 18:15:00,0.58105,0.58155,0.5807,0.58075,109800000.0
2009-04-03 18:20:00,0.5807,0.5807,0.58033,0.58046,305400000.0
2009-04-03 18:25:00,0.5808,0.58115,0.5808,0.58115,27600000.0
2009-04-03 18:30:00,0.5812,0.58165,0.5811,0.58135,42000000.0
2009-04-03 18:35:00,0.58145,0.5822,0.58092,0.5811,80600000.0
2009-04-03 18:40:00,0.5811,0.5811,0.58065,0.58105,104800000.0
2009-04-03 18:45:00,0.58105,0.5812,0.5806,0.581,114400000.0
2009-04-03 18:50:00,0.581,0.581,0.58045,0.5805,128400000.0
2009-04-03 18:55:00,0.58045,0.58055,0.5802,0.58045,136000000.0
2009-04-03 19:00:00,0.5805,0.58105,0.58016,0.5803,130800000.0
2009-04-03 19:05:00,0.58065,0.5809,0.58019,0.58033,88600000.0
2009-04-03 19:10:00,0.58031,0.5807,0.58014,0.58065,222200000.0
2009-04-03 19:15:00,0.5801,0.58185,0.5801,0.5811,120500000.0
2009-04-03 19:20:00,0.5809,0.58165,0.58089,0.58125,147200000.0
2009-04-03 19:25:00,0.5816,0.5816,0.58065,0.581,140800000.0
2009-04-03 19:30:00,0.58155,0.5816,0.58102,0.5816,139200000.0
2009-04-03 19:35:00,0.58155,0.58155,0.58094,0.58112,626000000.0
2009-04-03 19:40:00,0.58155,0.58175,0.5811,0.58135,32000000.0
2009-04-03 19:45:00,0.5813,0.5815,0.5808,0.5815,76600000.0
2009-04-03 19:50:00,0.5813,0.58175,0.58101,0.5817,172200000.0
2009-04-03 19:55:00,0.58165,0.58205,0.58165,0.58187,198600000.0
2009-04-03 20:00:00,0.58194,0.58295,0.58194,0.58255,109800000.0
2009-04-03 20:05:00,0.58255,0.58265,0.5821,0.58265,175000000.0
2009-04-03 20:10:00,0.58265,0.5829,0.582,0.5829,174200000.0
2009-04-03 20:15:00,0.5829,0.5836,0.5828,0.58306,193200000.0
2009-04-03 20:20:00,0.58345,0.584,0.58321,0.58395,171800000.0
2009-04-03 20:25:00,0.5838,0.5853,0.58365,0.58485,122000000.0
2009-04-03 20:30:00,0.58475,0.5857,0.58475,0.58565,112600000.0
2009-04-03 20:35:00,0.58555,0.58655,0.58555,0.5862,152800000.0
2009-04-03 20:40:00,0.5862,0.5862,0.58515,0.58515,152700000.0
2009-04-03 20:45:00,0.58486,0.58535,0.58465,0.58465,139800000.0
2009-04-03 20:50:00,0.5846,0.58475,0.58426,0.5847,85000000.0
2009-04-03 20:55:00,0.5848,0.58725,0.5848,0.587,87400000.0
2009-04-03 21:00:00,0.587,0.587,0.5851,0.58545,441800000.0
2009-04-03 21:05:00,0.5854,0.5856,0.58405,0.58445,143400000.0
2009-04-03 21:10:00,0.5844,0.5845,0.58387,0.5842,78000000.0
2009-04-03 21:15:00,0.58382,0.58425,0.5837,0.5837,133200000.0
2009-04-03 21:20:00,0.58381,0.58444,0.58381,0.58425,146400000.0
2009-04-03 21:25:00,0.58375,0.585,0.58371,0.5842,171400000.0
2009-04-03 21:30:00,0.58425,0.5844,0.58395,0.5841,53600000.0
2009-04-03 21:35:00,0.58405,0.5842,0.5831,0.5838,71600000.0
2009-04-03 21:40:00,0.5839,0.58535,0.5839,0.5851,86400000.0
2009-04-03 21:45:00,0.58505,0.58515,0.5844,0.5848,67400000.0
2009-04-03 21:50:00,0.58447,0.5852,0.58431,0.5852,682399999.0
2009-04-03 21:55:00,0.58525,0.587,0.5848,0.5869,195600000.0
2009-04-03 22:00:00,0.58695,0.58725,0.58508,0.58549,466000000.0
2009-04-03 22:05:00,0.5857,0.58639,0.5857,0.5861,438000000.0
2009-04-03 22:10:00,0.5862,0.5863,0.58536,0.58605,462200000.0
2009-04-03 22:15:00,0.58545,0.5863,0.58545,0.58615,155600000.0
2009-04-03 22:20:00,0.58571,0.5864,0.58571,0.58625,61600000.0
2009-04-03 22:25:00,0.58635,0.58635,0.58571,0.5863,161400000.0
2009-04-03 22:30:00,0.5862,0.5865,0.5861,0.5865,17200000.0
2009-04-03 22:35:00,0.58627,0.5865,0.58596,0.5865,161000000.0
2009-04-03 22:40:00,0.5865,0.5865,0.58568,0.58576,47400000.0
2009-04-03 22:45:00,0.5861,0.58655,0.5834,0.58416,318000000.0
2009-04-03 22:50:00,0.5846,0.58561,0.5846,0.58553,133799998.0
2009-04-03 22:55:00,0.58548,0.58561,0.5847,0.5848,170400000.0
2009-04-06 00:00:00,0.58785,0.58807,0.5877,0.58778,108000000.0
2009-04-06 00:05:00,0.58785,0.58875,0.58775,0.58875,135000000.0
2009-04-06 00:10:00,0.58876,0.58889,0.5886,0.58882,135000000.0
2009-04-06 00:15:00,0.5889,0.58995,0.58887,0.58975,135000000.0
2009-04-06 00:20:00,0.5898,0.59045,0.5896,0.59039,135000000.0
2009-04-06 00:25:00,0.5903,0.59175,0.59022,0.59135,135000000.0
2009-04-06 00:30:00,0.59132,0.59234,0.59102,0.59212,135000000.0
2009-04-06 00:35:00,0.59215,0.59297,0.59215,0.59275,135000000.0
2009-04-06 00:40:00,0.59278,0.59288,0.59212,0.59288,135000000.0
2009-04-06 00:45:00,0.59283,0.59305,0.59242,0.59273,135000000.0
2009-04-06 00:50:00,0.59272,0.59285,0.59248,0.59255,135000000.0
2009-04-06 00:55:00,0.59258,0.59275,0.59183,0.59216,135000000.0
2009-04-06 01:00:00,0.59217,0.59225,0.59135,0.59169,135000000.0
2009-04-06 01:05:00,0.5917,0.59227,0.5915,0.59184,135000000.0
2009-04-06 01:10:00,0.5919,0.5922,0.5919,0.59217,135000000.0
2009-04-06 01:15:00,0.59225,0.59255,0.59212,0.59235,135000000.0
2009-04-06 01:20:00,0.59237,0.59237,0.592,0.59215,135000000.0
2009-04-06 01:25:00,0.59209,0.5924,0.5916,0.5916,135000000.0
2009-04-06 01:30:00,0.59155,0.59185,0.5913,0.59185,135000000.0
2009-04-06 01:35:00,0.5918,0.59183,0.5915,0.59165,135000000.0
2009-04-06 01:40:00,0.5917,0.5917,0.59135,0.59169,135000000.0
2009-04-06 01:45:00,0.59168,0.59195,0.5915,0.5918,135000000.0
2009-04-06 01:50:00,0.59175,0.5921,0.59175,0.59198,135000000.0
2009-04-06 01:55:00,0.5919,0.5924,0.59175,0.5922,135000000.0
2009-04-06 02:00:00,0.5921,0.5928,0.59185,0.59255,215800000.0
2009-04-06 02:05:00,0.59255,0.5929,0.5921,0.5929,204600000.0
2009-04-06 02:10:00,0.593,0.59305,0.5927,0.5928,109400000.0
2009-04-06 02:15:00,0.59253,0.5931,0.59244,0.593,238800000.0
2009-04-06 02:20:00,0.5931,0.5932,0.5927,0.593,169200000.0
2009-04-06 02:25:00,0.593,0.5932,0.5928,0.59315,519800000.0
2009-04-06 02:30:00,0.59315,0.59315,0.5927,0.59275,197000000.0
2009-04-06 02:35:00,0.5927,0.59295,0.5927,0.59285,205400000.0
2009-04-06 02:40:00,0.5928,0.5931,0.59235,0.59295,431600000.0
2009-04-06 02:45:00,0.5929,0.59295,0.59228,0.59275,220800000.0
2009-04-06 02:50:00,0.5926,0.59305,0.5926,0.59295,130400000.0
2009-04-06 02:55:00,0.593,0.59345,0.59285,0.59335,387400001.0
2009-04-06 03:00:00,0.5934,0.59455,0.59335,0.5939,736400000.0
2009-04-06 03:05:00,0.594,0.59455,0.5939,0.59395,586400000.0
2009-04-06 03:10:00,0.594,0.59505,0.594,0.59475,285200000.0
2009-04-06 03:15:00,0.5948,0.5949,0.5938,0.5939,313000000.0
2009-04-06 03:20:00,0.594,0.5947,0.594,0.59435,192800000.0
2009-04-06 03:25:00,0.59435,0.59555,0.5943,0.5955,405000000.0
2009-04-06 03:30:00,0.59545,0.5977,0.5952,0.5973,1028400000.0
2009-04-06 03:35:00,0.59745,0.59745,0.5949,0.5951,756000000.0
2009-04-06 03:40:00,0.59505,0.5955,0.59485,0.5951,358600000.0
2009-04-06 03:45:00,0.59505,0.5951,0.5935,0.59395,607299997.0
2009-04-06 03:50:00,0.59375,0.59435,0.59375,0.59435,320000000.0
2009-04-06 03:55:00,0.59445,0.59445,0.59354,0.5938,207000000.0
2009-04-06 04:00:00,0.5938,0.5938,0.5926,0.593,498500000.0
2009-04-06 04:05:00,0.593,0.5936,0.5929,0.59355,294400000.0
2009-04-06 04:10:00,0.59355,0.59425,0.5935,0.5937,447000000.0
2009-04-06 04:15:00,0.5937,0.5946,0.59355,0.594,418200000.0
2009-04-06 04:20:00,0.59425,0.59425,0.5938,0.5939,272200000.0
2009-04-06 04:25:00,0.5939,0.5939,0.59335,0.59345,169000000.0
2009-04-06 04:30:00,0.59345,0.5939,0.59315,0.59375,105000000.0
2009-04-06 04:35:00,0.5937,0.59395,0.5937,0.5938,53600000.0
2009-04-06 04:40:00,0.5938,0.59385,0.5937,0.59385,45200000.0
2009-04-06 04:45:00,0.594,0.59405,0.5934,0.5936,92000000.0
2009-04-06 04:50:00,0.59365,0.59365,0.5934,0.5935,65200000.0
2009-04-06 04:55:00,0.5935,0.5935,0.59296,0.59296,27800000.0
2009-04-06 05:00:00,0.5935,0.59381,0.59331,0.59346,277800000.0
2009-04-06 05:05:00,0.59395,0.59415,0.59347,0.59383,195800000.0
2009-04-06 05:10:00,0.5941,0.59515,0.59359,0.5944,340600000.0
2009-04-06 05:15:00,0.59395,0.59445,0.5938,0.5941,82100000.0
2009-04-06 05:20:00,0.5941,0.59495,0.59366,0.59495,238700000.0
2009-04-06 05:25:00,0.5944,0.59465,0.5942,0.59445,139200000.0
2009-04-06 05:30:00,0.59434,0.59484,0.59416,0.59455,219000000.0
2009-04-06 05:35:00,0.59455,0.59465,0.59405,0.59415,162700000.0
2009-04-06 05:40:00,0.59415,0.5944,0.59405,0.5942,84800000.0
2009-04-06 05:45:00,0.5942,0.5942,0.5941,0.5941,50600000.0
2009-04-06 05:50:00,0.5941,0.59415,0.59382,0.5941,54000000.0
2009-04-06 05:55:00,0.594,0.5945,0.59377,0.5945,78000000.0
2009-04-06 06:00:00,0.59445,0.5945,0.59405,0.5941,180800000.0
2009-04-06 06:05:00,0.5942,0.59425,0.594,0.59415,155400000.0
2009-04-06 06:10:00,0.5941,0.59421,0.59351,0.59379,80800000.0
2009-04-06 06:15:00,0.59405,0.59415,0.59361,0.59372,235200000.0
2009-04-06 06:20:00,0.5939,0.59412,0.59372,0.59399,184400000.0
2009-04-06 06:25:00,0.5941,0.5944,0.59361,0.5944,90400000.0
2009-04-06 06:30:00,0.5944,0.5947,0.59415,0.5945,426900000.0
2009-04-06 06:35:00,0.59404,0.5945,0.59404,0.59405,117000000.0
2009-04-06 06:40:00,0.59405,0.59435,0.594,0.594,97800000.0
2009-04-06 06:45:00,0.59394,0.59414,0.59366,0.5939,135400000.0
2009-04-06 06:50:00,0.5939,0.594,0.59344,0.5938,126400000.0
2009-04-06 06:55:00,0.59395,0.59415,0.5938,0.5939,99800000.0
2009-04-06 07:00:00,0.59367,0.59418,0.59367,0.5938,66400000.0
2009-04-06 07:05:00,0.5938,0.59385,0.59335,0.5934,243000001.0
2009-04-06 07:10:00,0.5934,0.5935,0.5925,0.5931,373800000.0
2009-04-06 07:15:00,0.59305,0.5936,0.59275,0.5931,211000001.0
2009-04-06 07:20:00,0.5933,0.5933,0.59305,0.59325,52000000.0
2009-04-06 07:25:00,0.5931,0.59365,0.5931,0.5936,50200000.0
2009-04-06 07:30:00,0.5936,0.5936,0.5931,0.59355,93000000.0
2009-04-06 07:35:00,0.5935,0.59355,0.59305,0.59322,199200000.0
2009-04-06 07:40:00,0.59337,0.5935,0.59301,0.5932,168000000.0
2009-04-06 07:45:00,0.59315,0.5932,0.593,0.593,72600000.0
2009-04-06 07:50:00,0.59305,0.5932,0.59269,0.5932,225600000.0
2009-04-06 07:55:00,0.5932,0.5935,0.59285,0.5932,95400000.0
2009-04-06 08:00:00,0.5932,0.5933,0.5929,0.593,186400000.0
2009-04-06 08:05:00,0.593,0.593,0.5917,0.5926,227300000.0
2009-04-06 08:10:00,0.59255,0.5927,0.5918,0.5926,216200000.0
2009-04-06 08:15:00,0.5926,0.5926,0.59235,0.5926,52800000.0
2009-04-06 08:20:00,0.5927,0.5935,0.59235,0.5935,270700000.0
2009-04-06 08:25:00,0.59345,0.59345,0.59205,0.59255,395800000.0
2009-04-06 08:30:00,0.59255,0.5932,0.59255,0.5928,389600000.0
2009-04-06 08:35:00,0.5925,0.5931,0.59235,0.59305,239000000.0
2009-04-06 08:40:00,0.5931,0.59335,0.5927,0.59305,241400000.0
2009-04-06 08:45:00,0.5931,0.59345,0.59265,0.59265,254400000.0
2009-04-06 08:50:00,0.5925,0.59295,0.5922,0.5925,299600000.0
2009-04-06 08:55:00,0.5925,0.59255,0.59165,0.59175,310400000.0
2009-04-06 09:00:00,0.5918,0.59235,0.59105,0.59165,669400000.0
2009-04-06 09:05:00,0.59165,0.5921,0.59145,0.59155,109600000.0
2009-04-06 09:10:00,0.5915,0.59155,0.59125,0.5914,156200000.0
2009-04-06 09:15:00,0.59145,0.5917,0.59105,0.59165,247800000.0
2009-04-06 09:20:00,0.59165,0.59185,0.59115,0.59165,402600000.0
2009-04-06 09:25:00,0.59165,0.59215,0.5915,0.592,171000000.0
2009-04-06 09:30:00,0.5923,0.59235,0.59195,0.59215,316000000.0
2009-04-06 09:35:00,0.59225,0.5925,0.59185,0.5921,347000000.0
2009-04-06 09:40:00,0.5921,0.59245,0.59185,0.59235,234800000.0
2009-04-06 09:45:00,0.59245,0.59265,0.59195,0.5924,484000000.0
2009-04-06 09:50:00,0.5923,0.59245,0.5922,0.5922,139800000.0
2009-04-06 09:55:00,0.5922,0.5924,0.592,0.59205,158400000.0
2009-04-06 10:00:00,0.592,0.59235,0.5918,0.59235,276400000.0
2009-04-06 10:05:00,0.5924,0.5926,0.5919,0.5919,280100000.0
2009-04-06 10:10:00,0.5918,0.5919,0.59105,0.59105,545000001.0
2009-04-06 10:15:00,0.59105,0.5924,0.5908,0.59205,267000000.0
2009-04-06 10:20:00,0.59205,0.5922,0.5909,0.59145,428600000.0
2009-04-06 10:25:00,0.59155,0.59315,0.59135,0.5928,519800000.0
2009-04-06 10:30:00,0.5929,0.59335,0.5927,0.59335,470400000.0
2009-04-06 10:35:00,0.59335,0.59445,0.5931,0.594,260400000.0
2009-04-06 10:40:00,0.594,0.5944,0.5937,0.59405,193600000.0
2009-04-06 10:45:00,0.59405,0.59405,0.59255,0.5928,338600000.0
2009-04-06 10:50:00,0.59295,0.59375,0.59295,0.59365,175700000.0
2009-04-06 10:55:00,0.59355,0.59495,0.5934,0.59475,374200000.0
2009-04-06 11:00:00,0.59455,0.59465,0.5934,0.5934,239000000.0
2009-04-06 11:05:00,0.59345,0.5937,0.59345,0.5937,110400000.0
2009-04-06 11:10:00,0.5937,0.5937,0.59335,0.5936,198600000.0
2009-04-06 11:15:00,0.5936,0.59395,0.59315,0.59395,505400000.0
2009-04-06 11:20:00,0.59395,0.5941,0.5937,0.5939,421000000.0
2009-04-06 11:25:00,0.5939,0.59405,0.59355,0.59385,370900000.0
2009-04-06 11:30:00,0.59385,0.5953,0.59385,0.59505,452600000.0
2009-04-06 11:35:00,0.5951,0.59525,0.59495,0.59505,101600000.0
2009-04-06 11:40:00,0.59515,0.59525,0.59418,0.59447,463600001.0
2009-04-06 11:45:00,0.59455,0.59475,0.59425,0.5947,210100000.0
2009-04-06 11:50:00,0.5947,0.5949,0.59385,0.594,378600000.0
2009-04-06 11:55:00,0.594,0.5949,0.59395,0.59415,401900000.0
2009-04-06 12:00:00,0.59415,0.5947,0.59395,0.59455,266600000.0
2009-04-06 12:05:00,0.59455,0.5946,0.5941,0.59435,211400000.0
2009-04-06 12:10:00,0.5944,0.59445,0.5939,0.59405,268200000.0
2009-04-06 12:15:00,0.59415,0.59445,0.59405,0.5942,99800000.0
2009-04-06 12:20:00,0.59425,0.5943,0.5942,0.59425,191400000.0
2009-04-06 12:25:00,0.59425,0.5944,0.59393,0.59407,122000000.0
2009-04-06 12:30:00,0.59435,0.59435,0.594,0.594,140200000.0
2009-04-06 12:35:00,0.594,0.5942,0.59365,0.5937,221600000.0
2009-04-06 12:40:00,0.59375,0.59375,0.59245,0.59305,261600000.0
2009-04-06 12:45:00,0.59305,0.59345,0.59285,0.5931,75700000.0
2009-04-06 12:50:00,0.5931,0.5932,0.59275,0.5929,140200000.0
2009-04-06 12:55:00,0.59295,0.5937,0.59295,0.59345,336200000.0
2009-04-06 13:00:00,0.5934,0.5936,0.59255,0.5926,282400000.0
2009-04-06 13:05:00,0.5922,0.59285,0.59213,0.59275,169800000.0
2009-04-06 13:10:00,0.59275,0.59345,0.5926,0.59265,388600000.0
2009-04-06 13:15:00,0.59255,0.59295,0.59214,0.5926,206600000.0
2009-04-06 13:20:00,0.5926,0.59275,0.59225,0.59245,135800000.0
2009-04-06 13:25:00,0.59235,0.59245,0.592,0.592,150700000.0
2009-04-06 13:30:00,0.592,0.592,0.59085,0.59085,281800000.0
2009-04-06 13:35:00,0.5908,0.59105,0.5906,0.5909,103000000.0
2009-04-06 13:40:00,0.5909,0.5909,0.59025,0.59045,113800000.0
2009-04-06 13:45:00,0.5904,0.5904,0.5892,0.59005,405800000.0
2009-04-06 13:50:00,0.5898,0.59005,0.5892,0.58955,386400001.0
2009-04-06 13:55:00,0.58955,0.58955,0.5889,0.58925,289200000.0
2009-04-06 14:00:00,0.5892,0.58955,0.58895,0.5893,448100000.0
2009-04-06 14:05:00,0.58935,0.58935,0.5887,0.5889,288200000.0
2009-04-06 14:10:00,0.5889,0.5889,0.5885,0.5885,133200000.0
2009-04-06 14:15:00,0.5885,0.58925,0.5885,0.58895,584200000.0
2009-04-06 14:20:00,0.5889,0.58895,0.58805,0.58825,355800000.0
2009-04-06 14:25:00,0.58825,0.58835,0.58775,0.5879,241800000.0
2009-04-06 14:30:00,0.5879,0.5879,0.5861,0.58685,520200000.0
2009-04-06 14:35:00,0.58685,0.58845,0.58675,0.58805,534600000.0
2009-04-06 14:40:00,0.58805,0.5884,0.5878,0.588,337600000.0
2009-04-06 14:45:00,0.58795,0.58915,0.58785,0.58915,398200000.0
2009-04-06 14:50:00,0.58915,0.58925,0.5885,0.58885,248400000.0
2009-04-06 14:55:00,0.58895,0.589,0.5882,0.58865,303600000.0
2009-04-06 15:00:00,0.58865,0.58885,0.5878,0.5882,337000000.0
2009-04-06 15:05:00,0.5882,0.58835,0.58675,0.58695,476500000.0
2009-04-06 15:10:00,0.587,0.5871,0.58625,0.58695,466800000.0
2009-04-06 15:15:00,0.5869,0.58705,0.5864,0.5865,285000000.0
2009-04-06 15:20:00,0.5866,0.5875,0.5866,0.58735,203800000.0
2009-04-06 15:25:00,0.5868,0.58755,0.5868,0.58745,162000000.0
2009-04-06 15:30:00,0.5874,0.58755,0.5865,0.58665,317000000.0
2009-04-06 15:35:00,0.5867,0.5873,0.5856,0.5861,472800000.0
2009-04-06 15:40:00,0.5861,0.5862,0.5848,0.58495,354800000.0
2009-04-06 15:45:00,0.585,0.58525,0.58465,0.585,431000000.0
2009-04-06 15:50:00,0.585,0.586,0.585,0.5858,367000000.0
2009-04-06 15:55:00,0.58575,0.5863,0.58555,0.58605,281600000.0
2009-04-06 16:00:00,0.586,0.5871,0.5858,0.5871,538200000.0
2009-04-06 16:05:00,0.5871,0.5882,0.5869,0.58795,452400000.0
2009-04-06 16:10:00,0.5879,0.5883,0.5878,0.5882,347200000.0
2009-04-06 16:15:00,0.58815,0.5886,0.58795,0.58815,698000001.0
2009-04-06 16:20:00,0.5882,0.5883,0.5878,0.588,505400000.0
2009-04-06 16:25:00,0.588,0.5884,0.5869,0.58705,666400000.0
2009-04-06 16:30:00,0.58705,0.58745,0.58655,0.58685,289200000.0
2009-04-06 16:35:00,0.58685,0.587,0.58596,0.58609,245400000.0
2009-04-06 16:40:00,0.5863,0.5876,0.5859,0.5876,252800000.0
2009-04-06 16:45:00,0.58725,0.58765,0.587,0.5875,187200000.0
2009-04-06 16:50:00,0.58755,0.58845,0.58709,0.5884,394800000.0
2009-04-06 16:55:00,0.5884,0.5887,0.5877,0.58775,398000001.0
2009-04-06 17:00:00,0.5877,0.58805,0.58655,0.587,417900000.0
2009-04-06 17:05:00,0.587,0.5876,0.5866,0.5874,548800001.0
2009-04-06 17:10:00,0.5874,0.58775,0.5868,0.58695,745000000.0
2009-04-06 17:15:00,0.5869,0.58825,0.58655,0.5881,317400000.0
2009-04-06 17:20:00,0.5881,0.5883,0.5877,0.58795,316600000.0
2009-04-06 17:25:00,0.58795,0.5887,0.58765,0.5887,378999999.0
2009-04-06 17:30:00,0.58865,0.58895,0.58835,0.5887,307400000.0
2009-04-06 17:35:00,0.5887,0.58885,0.58845,0.58855,312700000.0
2009-04-06 17:40:00,0.58855,0.58865,0.58785,0.58785,448999999.0
2009-04-06 17:45:00,0.58775,0.58845,0.58765,0.58835,273400000.0
2009-04-06 17:50:00,0.58835,0.5884,0.588,0.5882,305200000.0
2009-04-06 17:55:00,0.58815,0.58815,0.58675,0.587,299400000.0
2009-04-06 18:00:00,0.5869,0.5878,0.58685,0.58765,128400000.0
2009-04-06 18:05:00,0.5877,0.58805,0.5874,0.58793,159200000.0
2009-04-06 18:10:00,0.58805,0.5883,0.58795,0.5883,167600000.0
2009-04-06 18:15:00,0.5883,0.58845,0.58805,0.58825,274900000.0
2009-04-06 18:20:00,0.5882,0.58825,0.58775,0.58785,83200000.0
2009-04-06 18:25:00,0.58785,0.58795,0.5873,0.5878,83000000.0
2009-04-06 18:30:00,0.5879,0.5879,0.58675,0.58715,93600000.0
2009-04-06 18:35:00,0.58677,0.58725,0.58675,0.5872,79400000.0
2009-04-06 18:40:00,0.5872,0.58745,0.58695,0.58715,90800000.0
2009-04-06 18:45:00,0.5873,0.5873,0.58655,0.58665,181800000.0
2009-04-06 18:50:00,0.5866,0.58745,0.5866,0.58725,136600000.0
2009-04-06 18:55:00,0.58725,0.58755,0.58695,0.58735,451800000.0
2009-04-06 19:00:00,0.58735,0.5874,0.5867,0.58695,189200000.0
2009-04-06 19:05:00,0.587,0.58705,0.5867,0.58705,106800000.0
2009-04-06 19:10:00,0.587,0.5873,0.58653,0.5873,127400000.0
2009-04-06 19:15:00,0.5874,0.5879,0.5874,0.58785,251400000.0
2009-04-06 19:20:00,0.5879,0.58795,0.58725,0.58795,120400000.0
2009-04-06 19:25:00,0.58805,0.5882,0.58735,0.58765,237400000.0
2009-04-06 19:30:00,0.58765,0.58765,0.58665,0.58665,217400000.0
2009-04-06 19:35:00,0.58665,0.5867,0.58595,0.5862,171000000.0
2009-04-06 19:40:00,0.58635,0.58645,0.5856,0.5859,287800000.0
2009-04-06 19:45:00,0.586,0.58705,0.5859,0.58665,219600000.0
2009-04-06 19:50:00,0.5867,0.5867,0.58607,0.58632,221600000.0
2009-04-06 19:55:00,0.58665,0.5868,0.5865,0.5866,86400000.0
2009-04-06 20:00:00,0.58675,0.5875,0.5865,0.5875,151400000.0
2009-04-06 20:05:00,0.5875,0.58825,0.5875,0.58825,166400000.0
2009-04-06 20:10:00,0.5882,0.58885,0.58775,0.5879,176200000.0
2009-04-06 20:15:00,0.5881,0.5881,0.58735,0.5877,150800000.0
2009-04-06 20:20:00,0.58765,0.588,0.58703,0.5877,202000000.0
2009-04-06 20:25:00,0.58735,0.58805,0.58713,0.58782,220300000.0
2009-04-06 20:30:00,0.5879,0.58805,0.58735,0.58735,93600000.0
2009-04-06 20:35:00,0.5873,0.5873,0.58655,0.58655,307600000.0
2009-04-06 20:40:00,0.587,0.5872,0.58657,0.5866,80000000.0
2009-04-06 20:45:00,0.587,0.58735,0.58695,0.58735,53600000.0
2009-04-06 20:50:00,0.58735,0.5879,0.5868,0.58705,151800000.0
2009-04-06 20:55:00,0.587,0.58715,0.58631,0.5869,146400000.0
2009-04-06 21:00:00,0.58666,0.58709,0.58645,0.58653,103800000.0
2009-04-06 21:05:00,0.58656,0.587,0.58646,0.587,129600000.0
2009-04-06 21:10:00,0.58654,0.5873,0.58654,0.58685,168600000.0
2009-04-06 21:15:00,0.58632,0.5878,0.58632,0.5876,517400000.0
2009-04-06 21:20:00,0.5876,0.5876,0.58712,0.5873,99200000.0
2009-04-06 21:25:00,0.5873,0.5873,0.58655,0.5868,82000000.0
2009-04-06 21:30:00,0.587,0.58715,0.58655,0.58657,71400000.0
2009-04-06 21:35:00,0.58659,0.5873,0.58647,0.58664,308400000.0
2009-04-06 21:40:00,0.58676,0.5872,0.58676,0.58705,95400000.0
2009-04-06 21:45:00,0.5871,0.58735,0.5871,0.5873,42000000.0
2009-04-06 21:50:00,0.58735,0.58845,0.58735,0.5881,203200000.0
2009-04-06 21:55:00,0.58815,0.58835,0.58745,0.5875,149800000.0
2009-04-06 22:00:00,0.58755,0.5884,0.58755,0.5882,112200000.0
2009-04-06 22:05:00,0.5882,0.58835,0.58764,0.58815,92800000.0
2009-04-06 22:10:00,0.58756,0.58805,0.5875,0.58805,235199998.0
2009-04-06 22:15:00,0.588,0.588,0.58744,0.58762,148600000.0
2009-04-06 22:20:00,0.588,0.58815,0.58795,0.58805,35000000.0
2009-04-06 22:25:00,0.5879,0.5881,0.58747,0.588,116000000.0
2009-04-06 22:30:00,0.5876,0.58805,0.5876,0.58791,216200000.0
2009-04-06 22:35:00,0.58795,0.588,0.58763,0.58777,79200000.0
2009-04-06 22:40:00,0.58805,0.5885,0.5874,0.5882,84200000.0
2009-04-06 22:45:00,0.58845,0.58845,0.5879,0.5881,74400000.0
2009-04-06 22:50:00,0.5881,0.58825,0.58773,0.58815,94600000.0
2009-04-06 22:55:00,0.58793,0.58835,0.58758,0.588,81400000.0
2009-04-06 23:00:00,0.58788,0.5882,0.58755,0.58783,108600000.0
2009-04-06 23:05:00,0.58815,0.58815,0.58691,0.5872,46700000.0
2009-04-06 23:10:00,0.58701,0.5874,0.58675,0.58725,143200000.0
2009-04-06 23:15:00,0.58698,0.58725,0.58645,0.5866,64000000.0
2009-04-06 23:20:00,0.58643,0.58675,0.58626,0.58655,91400000.0
2009-04-06 23:25:00,0.5864,0.58665,0.58581,0.5865,134400000.0
2009-04-06 23:30:00,0.5865,0.5869,0.58616,0.5862,113600000.0
2009-04-06 23:35:00,0.5866,0.5869,0.58635,0.5865,189900000.0
2009-04-06 23:40:00,0.5866,0.5866,0.58635,0.58645,61000000.0
2009-04-06 23:45:00,0.58645,0.58695,0.58642,0.58695,47600000.0
2009-04-06 23:50:00,0.58705,0.58775,0.587,0.5874,151200000.0
2009-04-06 23:55:00,0.5875,0.58765,0.58635,0.5866,392900000.0
2009-04-07 00:00:00,0.5866,0.587,0.58565,0.58585,736800000.0
2009-04-07 00:05:00,0.58585,0.58595,0.5841,0.58425,604800000.0
2009-04-07 00:10:00,0.58425,0.58425,0.58285,0.5834,502399999.0
2009-04-07 00:15:00,0.5834,0.58495,0.58325,0.58425,825000000.0
2009-04-07 00:20:00,0.5843,0.5844,0.58315,0.5837,1452000000.0
2009-04-07 00:25:00,0.58375,0.58415,0.5837,0.5838,665200000.0
2009-04-07 00:30:00,0.58385,0.5839,0.5836,0.5836,517800000.0
2009-04-07 00:35:00,0.5836,0.58395,0.58345,0.58365,302799999.0
2009-04-07 00:40:00,0.584,0.5841,0.5835,0.58362,221200000.0
2009-04-07 00:45:00,0.58377,0.5841,0.58298,0.5841,151400000.0
2009-04-07 00:50:00,0.5841,0.58425,0.58365,0.5837,172200000.0
2009-04-07 00:55:00,0.5837,0.58455,0.58332,0.58455,199200000.0
2009-04-07 01:00:00,0.58455,0.58465,0.5844,0.58465,156200000.0
2009-04-07 01:05:00,0.5846,0.58465,0.58408,0.5844,192000000.0
2009-04-07 01:10:00,0.58425,0.5845,0.58355,0.58365,258600002.0
2009-04-07 01:15:00,0.58365,0.5837,0.5827,0.58295,376200000.0
2009-04-07 01:20:00,0.5829,0.58295,0.58145,0.58175,356600003.0
2009-04-07 01:25:00,0.58165,0.58175,0.5799,0.58075,671800000.0
2009-04-07 01:30:00,0.5809,0.5811,0.5803,0.5805,461800005.0
2009-04-07 01:35:00,0.5805,0.5805,0.5799,0.58015,487800000.0
2009-04-07 01:40:00,0.5801,0.58115,0.58,0.5807,788200001.0
2009-04-07 01:45:00,0.5806,0.58085,0.5804,0.5805,362000000.0
2009-04-07 01:50:00,0.58045,0.58095,0.5801,0.58045,401000000.0
2009-04-07 01:55:00,0.5804,0.58075,0.57945,0.57955,227400000.0
2009-04-07 02:00:00,0.57955,0.5803,0.5792,0.5803,899800001.0
2009-04-07 02:05:00,0.58025,0.58065,0.5797,0.5805,315000000.0
2009-04-07 02:10:00,0.5805,0.5811,0.58015,0.581,293000000.0
2009-04-07 02:15:00,0.5811,0.5818,0.5806,0.58075,333000000.0
2009-04-07 02:20:00,0.5807,0.58245,0.5807,0.58215,201200000.0
2009-04-07 02:25:00,0.5822,0.58235,0.5816,0.582,380200000.0
2009-04-07 02:30:00,0.582,0.582,0.5812,0.58145,140600000.0
2009-04-07 02:35:00,0.58145,0.58165,0.5803,0.5805,269400000.0
2009-04-07 02:40:00,0.58055,0.581,0.5805,0.5808,105800000.0
2009-04-07 02:45:00,0.58075,0.5811,0.58051,0.58069,174400000.0
2009-04-07 02:50:00,0.58105,0.5813,0.5806,0.5807,124200000.0
2009-04-07 02:55:00,0.5807,0.5807,0.58005,0.5806,297000000.0
2009-04-07 03:00:00,0.5806,0.581,0.5804,0.5806,149200000.0
2009-04-07 03:05:00,0.5806,0.5806,0.5798,0.57985,316800000.0
2009-04-07 03:10:00,0.58,0.58045,0.5798,0.58005,165400000.0
2009-04-07 03:15:00,0.58005,0.58205,0.58005,0.58095,633999999.0
2009-04-07 03:20:00,0.58095,0.58215,0.58095,0.5811,406800000.0
2009-04-07 03:25:00,0.5812,0.5816,0.5809,0.5814,257000000.0
2009-04-07 03:30:00,0.5815,0.58215,0.5813,0.58195,289500003.0
2009-04-07 03:35:00,0.5819,0.58195,0.5816,0.5816,210600000.0
2009-04-07 03:40:00,0.5816,0.58305,0.58145,0.583,400400000.0
2009-04-07 03:45:00,0.58315,0.5839,0.58225,0.5824,579599999.0
2009-04-07 03:50:00,0.58235,0.5831,0.5822,0.5827,211000000.0
2009-04-07 03:55:00,0.58305,0.5834,0.58295,0.5833,160000000.0
2009-04-07 04:00:00,0.58264,0.58335,0.5819,0.5821,297800000.0
2009-04-07 04:05:00,0.5821,0.58295,0.58205,0.58224,251800000.0
2009-04-07 04:10:00,0.58245,0.5825,0.5824,0.58245,130600000.0
2009-04-07 04:15:00,0.58245,0.58255,0.5816,0.5816,118400000.0
2009-04-07 04:20:00,0.5816,0.582,0.5807,0.58125,413000000.0
2009-04-07 04:25:00,0.58125,0.58155,0.58083,0.5814,187800000.0
2009-04-07 04:30:00,0.5816,0.58215,0.5816,0.58205,122200000.0
2009-04-07 04:35:00,0.58205,0.58245,0.58166,0.58245,82000000.0
2009-04-07 04:40:00,0.58202,0.58236,0.58189,0.58225,98200000.0
2009-04-07 04:45:00,0.58225,0.5825,0.5819,0.5823,123400000.0
2009-04-07 04:50:00,0.5823,0.5823,0.58194,0.582,68000000.0
2009-04-07 04:55:00,0.582,0.58225,0.58162,0.5821,128200000.0
2009-04-07 05:00:00,0.58205,0.58225,0.58145,0.5816,155200000.0
2009-04-07 05:05:00,0.5816,0.5817,0.5813,0.58165,145200000.0
2009-04-07 05:10:00,0.58145,0.5821,0.58145,0.58155,52000000.0
2009-04-07 05:15:00,0.58151,0.58187,0.58139,0.5815,88000000.0
2009-04-07 05:20:00,0.58125,0.58178,0.58125,0.58175,137200000.0
2009-04-07 05:25:00,0.58175,0.5818,0.5812,0.5814,168000000.0
2009-04-07 05:30:00,0.5814,0.5816,0.58109,0.5814,191800000.0
2009-04-07 05:35:00,0.5814,0.58175,0.5813,0.58165,187800000.0
2009-04-07 05:40:00,0.5816,0.58245,0.5816,0.5821,188400000.0
2009-04-07 05:45:00,0.58205,0.58245,0.5819,0.5821,294399999.0
2009-04-07 05:50:00,0.582,0.5821,0.582,0.582,111200000.0
2009-04-07 05:55:00,0.582,0.58225,0.58147,0.582,192400000.0
2009-04-07 06:00:00,0.5819,0.582,0.5818,0.5819,146200000.0
2009-04-07 06:05:00,0.582,0.5828,0.58195,0.5824,452600000.0
2009-04-07 06:10:00,0.5824,0.5826,0.58215,0.5822,331600000.0
2009-04-07 06:15:00,0.5822,0.5824,0.5822,0.5822,134200000.0
2009-04-07 06:20:00,0.5821,0.58255,0.58175,0.58185,659200000.0
2009-04-07 06:25:00,0.58185,0.58185,0.58095,0.58125,231000000.0
2009-04-07 06:30:00,0.58125,0.5835,0.57925,0.5831,825000000.0
2009-04-07 06:35:00,0.5831,0.58315,0.58145,0.58295,713600000.0
2009-04-07 06:40:00,0.58295,0.5833,0.58245,0.5828,1070800001.0
2009-04-07 06:45:00,0.5828,0.5828,0.5818,0.5822,565400000.0
2009-04-07 06:50:00,0.58215,0.5826,0.5817,0.58245,222400000.0
2009-04-07 06:55:00,0.58245,0.58255,0.58225,0.58255,108800000.0
2009-04-07 07:00:00,0.58255,0.58255,0.58155,0.58165,430800000.0
2009-04-07 07:05:00,0.5817,0.58225,0.5816,0.58175,306600000.0
2009-04-07 07:10:00,0.58175,0.58175,0.58165,0.58175,28200000.0
2009-04-07 07:15:00,0.58175,0.58185,0.58165,0.5817,132800000.0
2009-04-07 07:20:00,0.5817,0.5817,0.58091,0.58125,278400000.0
2009-04-07 07:25:00,0.58125,0.5813,0.5793,0.58025,443800000.0
2009-04-07 07:30:00,0.5805,0.58105,0.58035,0.5807,210500000.0
2009-04-07 07:35:00,0.5807,0.5809,0.579,0.5797,660500000.0
2009-04-07 07:40:00,0.5797,0.5805,0.57945,0.5804,340400000.0
2009-04-07 07:45:00,0.5804,0.58085,0.5804,0.5805,234000000.0
2009-04-07 07:50:00,0.5805,0.58095,0.5805,0.5806,219200000.0
2009-04-07 07:55:00,0.5808,0.58195,0.5806,0.58165,355200000.0
2009-04-07 08:00:00,0.5817,0.58215,0.58125,0.58135,518600000.0
2009-04-07 08:05:00,0.58145,0.58245,0.5814,0.58185,302799999.0
2009-04-07 08:10:00,0.58195,0.5826,0.58195,0.58245,501400000.0
2009-04-07 08:15:00,0.5824,0.5826,0.58175,0.5819,484100000.0
2009-04-07 08:20:00,0.5819,0.58315,0.5818,0.5829,558000000.0
2009-04-07 08:25:00,0.5828,0.58315,0.5824,0.58295,354600000.0
2009-04-07 08:30:00,0.58295,0.5841,0.5828,0.58385,311200000.0
2009-04-07 08:35:00,0.58385,0.5848,0.58385,0.58435,301100000.0
2009-04-07 08:40:00,0.5843,0.5845,0.5839,0.5843,236000000.0
2009-04-07 08:45:00,0.58425,0.58425,0.58405,0.58415,272400000.0
2009-04-07 08:50:00,0.58415,0.5843,0.58355,0.5839,353600000.0
2009-04-07 08:55:00,0.5838,0.58395,0.58335,0.58395,313600000.0
2009-04-07 09:00:00,0.5839,0.5849,0.5836,0.58475,522000000.0
2009-04-07 09:05:00,0.58485,0.58545,0.58455,0.5846,333400000.0
2009-04-07 09:10:00,0.5846,0.58465,0.5835,0.5836,181800000.0
2009-04-07 09:15:00,0.58365,0.58395,0.583,0.5833,315000000.0
2009-04-07 09:20:00,0.5833,0.58335,0.58245,0.5829,92800000.0
2009-04-07 09:25:00,0.58295,0.583,0.5825,0.58295,130200000.0
2009-04-07 09:30:00,0.5829,0.58335,0.5828,0.5829,228000000.0
2009-04-07 09:35:00,0.5829,0.5833,0.58235,0.5825,553200000.0
2009-04-07 09:40:00,0.58255,0.58255,0.5817,0.58225,345600000.0
2009-04-07 09:45:00,0.58225,0.5823,0.581,0.581,343800000.0
2009-04-07 09:50:00,0.581,0.5811,0.5805,0.5807,381600000.0
2009-04-07 09:55:00,0.58075,0.5813,0.5804,0.58125,264400000.0
2009-04-07 10:00:00,0.5813,0.58135,0.5808,0.5811,161200000.0
2009-04-07 10:05:00,0.58135,0.58145,0.58105,0.58145,223000000.0
2009-04-07 10:10:00,0.5815,0.5817,0.58125,0.5815,590600000.0
2009-04-07 10:15:00,0.5815,0.58195,0.5813,0.58175,585200000.0
2009-04-07 10:20:00,0.58175,0.58175,0.58145,0.58165,139000000.0
2009-04-07 10:25:00,0.5817,0.58235,0.58165,0.5819,436900000.0
2009-04-07 10:30:00,0.58185,0.582,0.5815,0.5817,401200000.0
2009-04-07 10:35:00,0.58165,0.58165,0.5796,0.57995,442200000.0
2009-04-07 10:40:00,0.5798,0.57995,0.57895,0.57925,587800001.0
2009-04-07 10:45:00,0.57915,0.57925,0.57825,0.5784,779600000.0
2009-04-07 10:50:00,0.5785,0.57855,0.577,0.5773,515500000.0
2009-04-07 10:55:00,0.5773,0.5775,0.57685,0.5772,611400000.0
2009-04-07 11:00:00,0.5772,0.5773,0.5754,0.5757,605000000.0
2009-04-07 11:05:00,0.57565,0.5775,0.57555,0.57725,468900000.0
2009-04-07 11:10:00,0.5773,0.57735,0.5752,0.57565,721800000.0
2009-04-07 11:15:00,0.5752,0.57605,0.57405,0.57505,871300000.0
2009-04-07 11:20:00,0.5751,0.5755,0.57495,0.5755,522600000.0
2009-04-07 11:25:00,0.5756,0.57625,0.5751,0.5753,500200000.0
2009-04-07 11:30:00,0.5753,0.5762,0.5753,0.57585,306000000.0
2009-04-07 11:35:00,0.57585,0.57635,0.5757,0.57585,273600000.0
2009-04-07 11:40:00,0.5759,0.5761,0.57515,0.5756,332200000.0
2009-04-07 11:45:00,0.5756,0.57645,0.5756,0.57625,171200000.0
2009-04-07 11:50:00,0.5762,0.5762,0.57566,0.57615,350200000.0
2009-04-07 11:55:00,0.57615,0.5762,0.57565,0.5762,405200000.0
2009-04-07 12:00:00,0.57615,0.57645,0.576,0.5763,179000000.0
2009-04-07 12:05:00,0.5764,0.57665,0.5753,0.5754,311000000.0
2009-04-07 12:10:00,0.5754,0.5757,0.57535,0.57545,314000000.0
2009-04-07 12:15:00,0.57535,0.57535,0.57395,0.5746,323400000.0
2009-04-07 12:20:00,0.5748,0.57585,0.57455,0.57575,188800000.0
2009-04-07 12:25:00,0.57558,0.57635,0.57558,0.5762,202200000.0
2009-04-07 12:30:00,0.5762,0.5762,0.57515,0.57575,397300000.0
2009-04-07 12:35:00,0.5759,0.57645,0.57553,0.57645,197000000.0
2009-04-07 12:40:00,0.57645,0.577,0.57605,0.5762,311700001.0
2009-04-07 12:45:00,0.5763,0.5769,0.57605,0.57665,330000000.0
2009-04-07 12:50:00,0.5766,0.57715,0.5761,0.57645,286500000.0
2009-04-07 12:55:00,0.57635,0.57645,0.57565,0.5759,596800000.0
2009-04-07 13:00:00,0.57595,0.576,0.57505,0.57575,446400000.0
2009-04-07 13:05:00,0.57565,0.57585,0.5755,0.57585,133800000.0
2009-04-07 13:10:00,0.57575,0.576,0.5756,0.57595,189400000.0
2009-04-07 13:15:00,0.57595,0.5762,0.57575,0.5759,155800000.0
2009-04-07 13:20:00,0.5759,0.57625,0.57585,0.57615,451200000.0
2009-04-07 13:25:00,0.5762,0.57625,0.5754,0.57565,462300000.0
2009-04-07 13:30:00,0.57565,0.5765,0.57565,0.5765,195200000.0
2009-04-07 13:35:00,0.57645,0.57785,0.57645,0.5776,263200000.0
2009-04-07 13:40:00,0.57765,0.57765,0.57655,0.5774,449200000.0
2009-04-07 13:45:00,0.57735,0.5776,0.57665,0.57725,291799999.0
2009-04-07 13:50:00,0.5773,0.57735,0.57605,0.57615,631400000.0
2009-04-07 13:55:00,0.5763,0.57665,0.57615,0.5766,270200000.0
2009-04-07 14:00:00,0.5766,0.5766,0.57635,0.57655,223800000.0
2009-04-07 14:05:00,0.57655,0.5767,0.57625,0.57645,243200000.0
2009-04-07 14:10:00,0.57645,0.57645,0.5761,0.5762,74300000.0
2009-04-07 14:15:00,0.5762,0.57675,0.57598,0.57665,282400000.0
2009-04-07 14:20:00,0.5766,0.57675,0.57603,0.5767,148600000.0
2009-04-07 14:25:00,0.57665,0.57745,0.5764,0.57668,347200000.0
2009-04-07 14:30:00,0.5769,0.5777,0.57655,0.57755,338200000.0
2009-04-07 14:35:00,0.57755,0.578,0.57755,0.5777,226600000.0
2009-04-07 14:40:00,0.57775,0.5782,0.5776,0.57795,333400000.0
2009-04-07 14:45:00,0.578,0.579,0.578,0.57885,301200000.0
2009-04-07 14:50:00,0.57885,0.5792,0.57815,0.5785,324200000.0
2009-04-07 14:55:00,0.5785,0.579,0.57845,0.5787,449800000.0
2009-04-07 15:00:00,0.57865,0.57865,0.57815,0.5783,228800000.0
2009-04-07 15:05:00,0.5783,0.5783,0.578,0.578,167200000.0
2009-04-07 15:10:00,0.57805,0.57825,0.57795,0.5781,291200000.0
2009-04-07 15:15:00,0.578,0.579,0.578,0.5785,297400000.0
2009-04-07 15:20:00,0.5785,0.57925,0.5785,0.5792,170300000.0
2009-04-07 15:25:00,0.57905,0.5792,0.5781,0.57855,494800000.0
2009-04-07 15:30:00,0.57855,0.5789,0.5778,0.5781,515200000.0
2009-04-07 15:35:00,0.57815,0.5783,0.57685,0.57715,674600000.0
2009-04-07 15:40:00,0.57715,0.57735,0.5762,0.57635,708800000.0
2009-04-07 15:45:00,0.5764,0.57685,0.57615,0.57655,371800000.0
2009-04-07 15:50:00,0.57655,0.5767,0.57575,0.5758,834000000.0
2009-04-07 15:55:00,0.5758,0.57605,0.57485,0.575,630800000.0
2009-04-07 16:00:00,0.57495,0.57625,0.57495,0.57525,715900000.0
2009-04-07 16:05:00,0.57525,0.576,0.57455,0.5757,557900000.0
2009-04-07 16:10:00,0.57575,0.57695,0.5754,0.57685,487600000.0
2009-04-07 16:15:00,0.57685,0.5773,0.5765,0.5766,366200000.0
2009-04-07 16:20:00,0.5767,0.5775,0.5767,0.5771,685400000.0
2009-04-07 16:25:00,0.57705,0.57735,0.577,0.57715,186800000.0
2009-04-07 16:30:00,0.5772,0.5778,0.57705,0.57755,529100000.0
2009-04-07 16:35:00,0.57755,0.57795,0.57725,0.5774,232200000.0
2009-04-07 16:40:00,0.57735,0.5776,0.5772,0.5776,173800000.0
2009-04-07 16:45:00,0.57755,0.578,0.5775,0.5777,278800000.0
2009-04-07 16:50:00,0.57765,0.5779,0.57715,0.57735,409800000.0
2009-04-07 16:55:00,0.57735,0.57765,0.577,0.5775,637100000.0
2009-04-07 17:00:00,0.57755,0.57825,0.5774,0.5779,525800000.0
2009-04-07 17:05:00,0.5779,0.57835,0.5776,0.5777,608000000.0
2009-04-07 17:10:00,0.57775,0.5779,0.5774,0.57765,225200000.0
2009-04-07 17:15:00,0.5776,0.5777,0.57745,0.57745,140800000.0
2009-04-07 17:20:00,0.5775,0.57765,0.57701,0.57745,176200000.0
2009-04-07 17:25:00,0.57745,0.57755,0.5764,0.5775,260200000.0
2009-04-07 17:30:00,0.57755,0.579,0.57755,0.5789,282800000.0
2009-04-07 17:35:00,0.57905,0.57985,0.57885,0.57905,541200000.0
2009-04-07 17:40:00,0.57905,0.57905,0.5786,0.5789,368000000.0
2009-04-07 17:45:00,0.579,0.5791,0.57815,0.5783,333700000.0
2009-04-07 17:50:00,0.57835,0.57995,0.57835,0.57975,495100000.0
2009-04-07 17:55:00,0.5797,0.57995,0.57925,0.57935,253200000.0
2009-04-07 18:00:00,0.57935,0.58015,0.57925,0.57995,306200000.0
2009-04-07 18:05:00,0.57995,0.5801,0.5793,0.57945,183200000.0
2009-04-07 18:10:00,0.5795,0.57995,0.5794,0.57965,213600000.0
2009-04-07 18:15:00,0.5797,0.5798,0.57935,0.57965,129600000.0
2009-04-07 18:20:00,0.57965,0.5799,0.5795,0.57985,216000000.0
2009-04-07 18:25:00,0.57985,0.57985,0.57915,0.57915,80200000.0
2009-04-07 18:30:00,0.57905,0.57915,0.57845,0.57855,166400000.0
2009-04-07 18:35:00,0.57845,0.5786,0.57725,0.57725,151900000.0
2009-04-07 18:40:00,0.5773,0.5784,0.57685,0.57735,282000000.0
2009-04-07 18:45:00,0.57725,0.57765,0.57695,0.5775,96200000.0
2009-04-07 18:50:00,0.5775,0.5782,0.57735,0.5781,137200000.0
2009-04-07 18:55:00,0.5781,0.57835,0.57751,0.5778,259800000.0
2009-04-07 19:00:00,0.57775,0.57775,0.576,0.57635,102500000.0
2009-04-07 19:05:00,0.57635,0.57675,0.5761,0.57625,104800000.0
2009-04-07 19:10:00,0.5763,0.5763,0.57525,0.57565,639200000.0
2009-04-07 19:15:00,0.5757,0.57575,0.57475,0.57525,58200000.0
2009-04-07 19:20:00,0.5752,0.5752,0.57471,0.5752,129000000.0
2009-04-07 19:25:00,0.575,0.5757,0.5747,0.57525,151600000.0
2009-04-07 19:30:00,0.57525,0.57535,0.57485,0.575,43600000.0
2009-04-07 19:35:00,0.5751,0.57515,0.5745,0.5745,61800000.0
2009-04-07 19:40:00,0.5745,0.57515,0.5745,0.57515,71200000.0
2009-04-07 19:45:00,0.57535,0.5756,0.5753,0.5755,94200000.0
2009-04-07 19:50:00,0.57545,0.57585,0.5754,0.57585,63800000.0
2009-04-07 19:55:00,0.57585,0.576,0.57575,0.5759,33400000.0
2009-04-07 20:00:00,0.5759,0.5759,0.57545,0.5756,117000000.0
2009-04-07 20:05:00,0.57565,0.57565,0.5749,0.575,355600002.0
2009-04-07 20:10:00,0.57495,0.5753,0.57478,0.5753,117000000.0
2009-04-07 20:15:00,0.5753,0.5759,0.5753,0.5755,269400000.0
2009-04-07 20:20:00,0.5755,0.5757,0.57515,0.5754,135200000.0
2009-04-07 20:25:00,0.5754,0.57565,0.57477,0.57565,107400000.0
2009-04-07 20:30:00,0.57565,0.57565,0.57489,0.57497,167400000.0
2009-04-07 20:35:00,0.57525,0.57525,0.5745,0.57465,87000000.0
2009-04-07 20:40:00,0.57455,0.57485,0.5737,0.5744,135200000.0
2009-04-07 20:45:00,0.57412,0.57475,0.57399,0.5745,84200000.0
2009-04-07 20:50:00,0.5745,0.5745,0.5741,0.5744,112000000.0
2009-04-07 20:55:00,0.57445,0.57485,0.57445,0.5748,115400000.0
2009-04-07 21:00:00,0.5748,0.57515,0.5746,0.5746,111400000.0
2009-04-07 21:05:00,0.5746,0.575,0.5743,0.575,69400000.0
2009-04-07 21:10:00,0.575,0.5765,0.575,0.5764,107200000.0
2009-04-07 21:15:00,0.5764,0.57645,0.57585,0.57645,96600000.0
2009-04-07 21:20:00,0.5765,0.57665,0.5752,0.57605,255600000.0
2009-04-07 21:25:00,0.57605,0.57605,0.5751,0.5756,121000000.0
2009-04-07 21:30:00,0.5756,0.5756,0.57459,0.57472,200000001.0
2009-04-07 21:35:00,0.5752,0.57535,0.57491,0.5752,194000000.0
2009-04-07 21:40:00,0.57498,0.5755,0.5749,0.57535,163800000.0
2009-04-07 21:45:00,0.57515,0.57545,0.57505,0.57505,120400000.0
2009-04-07 21:50:00,0.5751,0.5752,0.57475,0.57475,113600000.0
2009-04-07 21:55:00,0.57475,0.57495,0.57395,0.5745,133200000.0
2009-04-07 22:00:00,0.5745,0.5745,0.57356,0.57415,91000000.0
2009-04-07 22:05:00,0.57405,0.57455,0.57332,0.57336,96600000.0
2009-04-07 22:10:00,0.57405,0.57415,0.5734,0.57365,99000000.0
2009-04-07 22:15:00,0.57365,0.5743,0.57355,0.57385,159600000.0
2009-04-07 22:20:00,0.5742,0.5744,0.57377,0.57378,90600000.0
2009-04-07 22:25:00,0.5741,0.5741,0.57372,0.57383,146000000.0
2009-04-07 22:30:00,0.5742,0.5744,0.5741,0.5743,51000000.0
2009-04-07 22:35:00,0.57435,0.57475,0.57435,0.57475,81200000.0
2009-04-07 22:40:00,0.57475,0.5748,0.57399,0.57399,62400000.0
2009-04-07 22:45:00,0.57403,0.57465,0.57383,0.57465,65000000.0
2009-04-07 22:50:00,0.57465,0.57585,0.5743,0.57585,106400000.0
2009-04-07 22:55:00,0.57585,0.5765,0.5751,0.57545,260400000.0
2009-04-07 23:00:00,0.57545,0.576,0.57545,0.57562,56400000.0
2009-04-07 23:05:00,0.57542,0.57595,0.57469,0.5751,78000000.0
2009-04-07 23:10:00,0.5751,0.5753,0.57465,0.57485,39000000.0
2009-04-07 23:15:00,0.575,0.57515,0.5748,0.57495,34000000.0
2009-04-07 23:20:00,0.57468,0.57505,0.57446,0.57505,76400000.0
2009-04-07 23:25:00,0.57505,0.5752,0.57467,0.5749,87800000.0
2009-04-07 23:30:00,0.57515,0.5752,0.5745,0.5745,117600000.0
2009-04-07 23:35:00,0.5745,0.5745,0.57375,0.57405,136600000.0
2009-04-07 23:40:00,0.57364,0.57495,0.57363,0.5747,80200000.0
2009-04-07 23:45:00,0.5745,0.5755,0.57424,0.5755,75000000.0
2009-04-07 23:50:00,0.5755,0.57555,0.57511,0.57545,154800000.0
2009-04-07 23:55:00,0.57499,0.57555,0.5746,0.5746,165400000.0
2009-04-08 00:00:00,0.5747,0.5757,0.57465,0.5749,304000000.0
2009-04-08 00:05:00,0.5749,0.5759,0.5749,0.57575,271800000.0
2009-04-08 00:10:00,0.57585,0.57585,0.57434,0.57475,537199999.0
2009-04-08 00:15:00,0.5749,0.57565,0.5749,0.57565,150800000.0
2009-04-08 00:20:00,0.5757,0.57615,0.57535,0.57605,390000000.0
2009-04-08 00:25:00,0.5761,0.5763,0.5757,0.5758,253800000.0
2009-04-08 00:30:00,0.57605,0.57605,0.57521,0.57555,232000000.0
2009-04-08 00:35:00,0.5755,0.576,0.57514,0.57575,376000000.0
2009-04-08 00:40:00,0.57556,0.57593,0.5754,0.5758,218200000.0
2009-04-08 00:45:00,0.57535,0.5758,0.5753,0.57545,175600000.0
2009-04-08 00:50:00,0.57541,0.57601,0.57541,0.57576,222200000.0
2009-04-08 00:55:00,0.57552,0.57655,0.57546,0.57655,77000000.0
2009-04-08 01:00:00,0.5765,0.57675,0.5764,0.5765,170400000.0
2009-04-08 01:05:00,0.5766,0.57685,0.57593,0.57593,106000000.0
2009-04-08 01:10:00,0.57597,0.57645,0.57593,0.5764,107000000.0
2009-04-08 01:15:00,0.5763,0.57645,0.576,0.57625,178600000.0
2009-04-08 01:20:00,0.5762,0.57625,0.57545,0.5756,153000000.0
2009-04-08 01:25:00,0.57555,0.57565,0.57515,0.5754,669599998.0
2009-04-08 01:30:00,0.5754,0.57555,0.5752,0.5754,250800000.0
2009-04-08 01:35:00,0.57535,0.57545,0.5751,0.5754,264999999.0
2009-04-08 01:40:00,0.5755,0.5759,0.5754,0.5758,154200000.0
2009-04-08 01:45:00,0.57575,0.57615,0.57526,0.5759,236200000.0
2009-04-08 01:50:00,0.5758,0.57609,0.5754,0.5757,134800000.0
2009-04-08 01:55:00,0.5757,0.5759,0.57535,0.5756,199000000.0
2009-04-08 02:00:00,0.5756,0.5759,0.57505,0.5755,209600000.0
2009-04-08 02:05:00,0.5755,0.5756,0.5749,0.57515,189400000.0
2009-04-08 02:10:00,0.57515,0.5757,0.57515,0.5754,389600000.0
2009-04-08 02:15:00,0.5754,0.5757,0.5749,0.57505,580300000.0
2009-04-08 02:20:00,0.575,0.57505,0.5741,0.57445,684800000.0
2009-04-08 02:25:00,0.5743,0.57435,0.5733,0.57345,464800000.0
2009-04-08 02:30:00,0.5736,0.57425,0.57345,0.57395,288000001.0
2009-04-08 02:35:00,0.57395,0.57405,0.57325,0.5739,545400000.0
2009-04-08 02:40:00,0.57395,0.57425,0.57355,0.5742,270800000.0
2009-04-08 02:45:00,0.57415,0.5745,0.57415,0.5745,234800000.0
2009-04-08 02:50:00,0.5745,0.5745,0.5734,0.5737,293000000.0
2009-04-08 02:55:00,0.5737,0.5739,0.57295,0.5731,401800000.0
2009-04-08 03:00:00,0.5731,0.57345,0.57295,0.57335,264800000.0
2009-04-08 03:05:00,0.57335,0.574,0.57325,0.574,374600000.0
2009-04-08 03:10:00,0.5741,0.5745,0.5737,0.5738,266800000.0
2009-04-08 03:15:00,0.5738,0.57465,0.5738,0.5745,591400003.0
2009-04-08 03:20:00,0.5745,0.57465,0.57402,0.5745,287200001.0
2009-04-08 03:25:00,0.5745,0.5748,0.57407,0.5743,333800000.0
2009-04-08 03:30:00,0.5743,0.5744,0.5737,0.574,128800000.0
2009-04-08 03:35:00,0.574,0.5741,0.57357,0.57395,137200000.0
2009-04-08 03:40:00,0.57384,0.57433,0.57345,0.57352,172000000.0
2009-04-08 03:45:00,0.57395,0.5742,0.57395,0.57395,169200000.0
2009-04-08 03:50:00,0.57385,0.5746,0.5738,0.5745,502000000.0
2009-04-08 03:55:00,0.57455,0.5748,0.57455,0.57475,202800000.0
2009-04-08 04:00:00,0.57475,0.57495,0.5744,0.5745,280800000.0
2009-04-08 04:05:00,0.5745,0.5747,0.5739,0.57415,299200000.0
2009-04-08 04:10:00,0.57415,0.57415,0.5731,0.5732,533600001.0
2009-04-08 04:15:00,0.5732,0.5734,0.57285,0.57335,255400003.0
2009-04-08 04:20:00,0.5734,0.57375,0.57304,0.5734,297200000.0
2009-04-08 04:25:00,0.5735,0.5737,0.57335,0.5737,122400000.0
2009-04-08 04:30:00,0.5737,0.5738,0.57285,0.5731,147200000.0
2009-04-08 04:35:00,0.57315,0.57335,0.57295,0.57295,164400000.0
2009-04-08 04:40:00,0.573,0.57335,0.5729,0.57295,275400000.0
2009-04-08 04:45:00,0.5729,0.5729,0.5712,0.572,791900001.0
2009-04-08 04:50:00,0.57215,0.57215,0.5717,0.57185,118800000.0
2009-04-08 04:55:00,0.57185,0.57195,0.57115,0.57115,199000000.0
2009-04-08 05:00:00,0.5717,0.57245,0.57145,0.57205,203600000.0
2009-04-08 05:05:00,0.57225,0.57305,0.5719,0.57305,200800000.0
2009-04-08 05:10:00,0.57305,0.57315,0.5729,0.5731,115600000.0
2009-04-08 05:15:00,0.57295,0.57305,0.5723,0.57275,233600000.0
2009-04-08 05:20:00,0.57265,0.57265,0.5723,0.57245,108400000.0
2009-04-08 05:25:00,0.57245,0.57255,0.57245,0.57245,54200000.0
2009-04-08 05:30:00,0.57245,0.57265,0.5721,0.5721,98800000.0
2009-04-08 05:35:00,0.5721,0.57275,0.57205,0.5723,264600000.0
2009-04-08 05:40:00,0.57232,0.57265,0.5721,0.5724,147800000.0
2009-04-08 05:45:00,0.57235,0.5733,0.57235,0.5725,142400000.0
2009-04-08 05:50:00,0.57245,0.5725,0.57195,0.5724,118800000.0
2009-04-08 05:55:00,0.57231,0.5727,0.57215,0.5724,216200000.0
2009-04-08 06:00:00,0.5725,0.5728,0.5725,0.5725,236600000.0
2009-04-08 06:05:00,0.57229,0.5727,0.57204,0.5727,63200000.0
2009-04-08 06:10:00,0.57234,0.5727,0.57214,0.5727,107400000.0
2009-04-08 06:15:00,0.57265,0.5727,0.5726,0.57265,120200000.0
2009-04-08 06:20:00,0.5727,0.5737,0.5727,0.5736,402400000.0
2009-04-08 06:25:00,0.5736,0.57405,0.5731,0.5735,617600000.0
2009-04-08 06:30:00,0.5735,0.5737,0.573,0.5733,288100000.0
2009-04-08 06:35:00,0.5732,0.5732,0.57215,0.5727,292800000.0
2009-04-08 06:40:00,0.57275,0.57275,0.57215,0.57245,303800000.0
2009-04-08 06:45:00,0.57245,0.57265,0.57235,0.57255,126600000.0
2009-04-08 06:50:00,0.5726,0.57355,0.5726,0.5733,475700000.0
2009-04-08 06:55:00,0.5733,0.5733,0.57265,0.57275,165799999.0
2009-04-08 07:00:00,0.57275,0.57275,0.57205,0.57235,264200000.0
2009-04-08 07:05:00,0.57265,0.57305,0.5723,0.57305,291400000.0
2009-04-08 07:10:00,0.57305,0.57315,0.57235,0.573,414600000.0
2009-04-08 07:15:00,0.573,0.573,0.5721,0.5723,151400000.0
2009-04-08 07:20:00,0.5723,0.5725,0.57215,0.5722,107600000.0
2009-04-08 07:25:00,0.5723,0.5724,0.57215,0.5724,60200000.0
2009-04-08 07:30:00,0.5724,0.57245,0.5715,0.57165,225000000.0
2009-04-08 07:35:00,0.5716,0.5722,0.5715,0.5719,311200000.0
2009-04-08 07:40:00,0.5721,0.57245,0.57195,0.5723,79200000.0
2009-04-08 07:45:00,0.57223,0.57226,0.57175,0.5719,175200000.0
2009-04-08 07:50:00,0.57195,0.57245,0.5717,0.5719,455200000.0
2009-04-08 07:55:00,0.572,0.5725,0.5712,0.5716,598400000.0
2009-04-08 08:00:00,0.57155,0.5723,0.57105,0.57195,255200000.0
2009-04-08 08:05:00,0.57175,0.5723,0.5715,0.57215,250600000.0
2009-04-08 08:10:00,0.57215,0.57275,0.57185,0.5721,603000000.0
2009-04-08 08:15:00,0.5721,0.5721,0.56995,0.5702,403100000.0
2009-04-08 08:20:00,0.5702,0.5708,0.56965,0.57055,524900000.0
2009-04-08 08:25:00,0.57055,0.5707,0.57025,0.5703,520500000.0
2009-04-08 08:30:00,0.5703,0.5703,0.56955,0.5698,276800000.0
2009-04-08 08:35:00,0.5698,0.57015,0.5692,0.56995,239800000.0
2009-04-08 08:40:00,0.57,0.5703,0.56955,0.56955,212600000.0
2009-04-08 08:45:00,0.5695,0.57005,0.5694,0.5696,270600000.0
2009-04-08 08:50:00,0.5696,0.57105,0.56945,0.57085,296200000.0
2009-04-08 08:55:00,0.5708,0.5708,0.57015,0.5702,125000000.0
2009-04-08 09:00:00,0.5702,0.5719,0.57015,0.57175,352000000.0
2009-04-08 09:05:00,0.57175,0.57215,0.57175,0.5719,138400000.0
2009-04-08 09:10:00,0.57195,0.5722,0.57155,0.5718,207400000.0
2009-04-08 09:15:00,0.57175,0.572,0.5717,0.5718,102200000.0
2009-04-08 09:20:00,0.57185,0.573,0.57185,0.5722,201200000.0
2009-04-08 09:25:00,0.5722,0.57345,0.5722,0.5734,180800000.0
2009-04-08 09:30:00,0.57335,0.57355,0.5728,0.57295,359400000.0
2009-04-08 09:35:00,0.57295,0.57295,0.5727,0.57285,147400000.0
2009-04-08 09:40:00,0.5728,0.57295,0.57245,0.5725,376200000.0
2009-04-08 09:45:00,0.5725,0.5727,0.572,0.5725,192400000.0
2009-04-08 09:50:00,0.5724,0.5724,0.5721,0.57215,148600000.0
2009-04-08 09:55:00,0.57215,0.5723,0.5715,0.5715,176200000.0
2009-04-08 10:00:00,0.5715,0.5719,0.57115,0.57175,185600000.0
2009-04-08 10:05:00,0.5718,0.57225,0.57126,0.5722,184300000.0
2009-04-08 10:10:00,0.57225,0.57305,0.5718,0.57275,217600000.0
2009-04-08 10:15:00,0.57265,0.57265,0.572,0.57215,157800000.0
2009-04-08 10:20:00,0.5723,0.57235,0.5722,0.5723,170600000.0
2009-04-08 10:25:00,0.5722,0.5724,0.57195,0.5723,156400000.0
2009-04-08 10:30:00,0.5723,0.57235,0.57205,0.57215,323800000.0
2009-04-08 10:35:00,0.5719,0.57235,0.57147,0.57201,163200000.0
2009-04-08 10:40:00,0.572,0.5724,0.5719,0.5722,83800000.0
2009-04-08 10:45:00,0.57215,0.57285,0.57215,0.57245,259200000.0
2009-04-08 10:50:00,0.5725,0.57295,0.5725,0.57255,293000000.0
2009-04-08 10:55:00,0.57255,0.57395,0.5725,0.57365,344400000.0
2009-04-08 11:00:00,0.57355,0.57445,0.57345,0.57415,437800000.0
2009-04-08 11:05:00,0.57405,0.5746,0.5737,0.5737,262800000.0
2009-04-08 11:10:00,0.57365,0.5738,0.5725,0.573,330200000.0
2009-04-08 11:15:00,0.57305,0.57435,0.57305,0.57435,189000000.0
2009-04-08 11:20:00,0.5744,0.5747,0.57435,0.5745,98000000.0
2009-04-08 11:25:00,0.5745,0.5745,0.57354,0.57365,249900000.0
2009-04-08 11:30:00,0.57405,0.57485,0.57395,0.57485,56400000.0
2009-04-08 11:35:00,0.57485,0.5753,0.5746,0.575,478400000.0
2009-04-08 11:40:00,0.5751,0.57545,0.57465,0.57465,407800000.0
2009-04-08 11:45:00,0.5747,0.57475,0.5741,0.5745,160800000.0
2009-04-08 11:50:00,0.5745,0.5745,0.5741,0.5743,187200000.0
2009-04-08 11:55:00,0.57425,0.57435,0.5738,0.5738,136000000.0
2009-04-08 12:00:00,0.5738,0.574,0.57305,0.5735,243200000.0
2009-04-08 12:05:00,0.57355,0.5747,0.57355,0.5744,290000000.0
2009-04-08 12:10:00,0.5744,0.57445,0.5743,0.5744,140600000.0
2009-04-08 12:15:00,0.57445,0.57445,0.57402,0.57423,148800000.0
2009-04-08 12:20:00,0.5744,0.5744,0.57401,0.5743,209400000.0
2009-04-08 12:25:00,0.57435,0.57515,0.57425,0.57515,95600000.0
2009-04-08 12:30:00,0.57525,0.5756,0.5745,0.5747,120600000.0
2009-04-08 12:35:00,0.5747,0.5754,0.5747,0.5751,58000000.0
2009-04-08 12:40:00,0.5751,0.5756,0.5751,0.57545,61800000.0
2009-04-08 12:45:00,0.5755,0.57575,0.5755,0.5756,45600000.0
2009-04-08 12:50:00,0.57555,0.57585,0.5752,0.57555,285000000.0
2009-04-08 12:55:00,0.57555,0.57595,0.57507,0.5758,243400000.0
2009-04-08 13:00:00,0.5758,0.57585,0.57565,0.5758,76000000.0
2009-04-08 13:05:00,0.57565,0.5758,0.57542,0.5758,126400000.0
2009-04-08 13:10:00,0.57595,0.5766,0.57595,0.5763,221000000.0
2009-04-08 13:15:00,0.57635,0.5764,0.5756,0.57575,85100000.0
2009-04-08 13:20:00,0.57537,0.57593,0.57516,0.57575,246800000.0
2009-04-08 13:25:00,0.5758,0.5758,0.57565,0.57575,94400000.0
2009-04-08 13:30:00,0.5757,0.57575,0.57445,0.57445,285000000.0
2009-04-08 13:35:00,0.5744,0.5752,0.5744,0.575,106000000.0
2009-04-08 13:40:00,0.57505,0.5752,0.57495,0.57495,17000000.0
2009-04-08 13:45:00,0.5749,0.5749,0.5738,0.574,74200000.0
2009-04-08 13:50:00,0.57395,0.57415,0.57358,0.57405,147200000.0
2009-04-08 13:55:00,0.574,0.5742,0.5734,0.5736,101400000.0
2009-04-08 14:00:00,0.57355,0.57475,0.5734,0.5747,158000000.0
2009-04-08 14:05:00,0.5747,0.57535,0.5747,0.5751,225000000.0
2009-04-08 14:10:00,0.57515,0.57605,0.5751,0.57605,109200000.0
2009-04-08 14:15:00,0.57615,0.57645,0.576,0.57645,186600000.0
2009-04-08 14:20:00,0.57655,0.5776,0.57655,0.57715,284600000.0
2009-04-08 14:25:00,0.57715,0.57765,0.5769,0.57707,254800000.0
2009-04-08 14:30:00,0.57755,0.57825,0.57735,0.57805,120400000.0
2009-04-08 14:35:00,0.57795,0.5781,0.5775,0.57765,221600000.0
2009-04-08 14:40:00,0.5777,0.578,0.5774,0.57785,147800000.0
2009-04-08 14:45:00,0.5779,0.57845,0.57765,0.57845,164000000.0
2009-04-08 14:50:00,0.57845,0.57895,0.5783,0.5789,213000000.0
2009-04-08 14:55:00,0.57895,0.5791,0.57865,0.57875,133400000.0
2009-04-08 15:00:00,0.5787,0.57885,0.57855,0.57855,206200000.0
2009-04-08 15:05:00,0.57855,0.57865,0.57795,0.57805,264800000.0
2009-04-08 15:10:00,0.57805,0.5782,0.57765,0.57785,165000000.0
2009-04-08 15:15:00,0.5778,0.57835,0.57775,0.57795,222400000.0
2009-04-08 15:20:00,0.5781,0.57825,0.5778,0.57815,134800000.0
2009-04-08 15:25:00,0.57815,0.57835,0.57815,0.5783,106600000.0
2009-04-08 15:30:00,0.57835,0.579,0.57825,0.5788,161600000.0
2009-04-08 15:35:00,0.57875,0.5788,0.5782,0.5783,263400000.0
2009-04-08 15:40:00,0.5783,0.5784,0.5776,0.5782,341600000.0
2009-04-08 15:45:00,0.57825,0.5785,0.5778,0.57815,387800000.0
2009-04-08 15:50:00,0.5782,0.5783,0.5773,0.5777,564000000.0
2009-04-08 15:55:00,0.5778,0.57825,0.57765,0.57775,442800000.0
2009-04-08 16:00:00,0.5778,0.5781,0.57725,0.57725,473600000.0
2009-04-08 16:05:00,0.57735,0.5775,0.57605,0.5771,473000000.0
2009-04-08 16:10:00,0.5771,0.5774,0.5762,0.57735,692200000.0
2009-04-08 16:15:00,0.57735,0.5778,0.57655,0.57675,430600000.0
2009-04-08 16:20:00,0.5767,0.5769,0.5758,0.57645,595800002.0
2009-04-08 16:25:00,0.57645,0.57645,0.5752,0.5761,518400000.0
2009-04-08 16:30:00,0.57605,0.57755,0.57605,0.57705,405200000.0
2009-04-08 16:35:00,0.577,0.5772,0.5761,0.57645,338800000.0
2009-04-08 16:40:00,0.57655,0.57765,0.57635,0.57745,283200000.0
2009-04-08 16:45:00,0.57745,0.57765,0.57705,0.5773,332400000.0
2009-04-08 16:50:00,0.5773,0.5774,0.577,0.57705,256000001.0
2009-04-08 16:55:00,0.57705,0.57735,0.5766,0.5769,534000001.0
2009-04-08 17:00:00,0.5768,0.57755,0.57655,0.57735,379000000.0
2009-04-08 17:05:00,0.57735,0.57765,0.5772,0.57745,223000000.0
2009-04-08 17:10:00,0.5774,0.57755,0.5766,0.57675,431400000.0
2009-04-08 17:15:00,0.5769,0.5774,0.5765,0.57665,461200000.0
2009-04-08 17:20:00,0.57665,0.57715,0.57665,0.5771,137800000.0
2009-04-08 17:25:00,0.5773,0.5776,0.577,0.57725,277400000.0
2009-04-08 17:30:00,0.57725,0.5774,0.5769,0.57695,287200001.0
2009-04-08 17:35:00,0.577,0.57815,0.577,0.57795,340800000.0
2009-04-08 17:40:00,0.578,0.5781,0.57785,0.5779,179400000.0
2009-04-08 17:45:00,0.5779,0.5786,0.5777,0.5781,260600000.0
2009-04-08 17:50:00,0.5783,0.5783,0.5775,0.5778,254000000.0
2009-04-08 17:55:00,0.57775,0.5784,0.57775,0.57805,146200000.0
2009-04-08 18:00:00,0.57805,0.5784,0.5778,0.578,171400000.0
2009-04-08 18:05:00,0.57795,0.578,0.57762,0.5778,103400000.0
2009-04-08 18:10:00,0.5777,0.57785,0.5777,0.5777,69000000.0
2009-04-08 18:15:00,0.5779,0.5779,0.5776,0.5779,80600000.0
2009-04-08 18:20:00,0.5779,0.57815,0.57773,0.57783,334800000.0
2009-04-08 18:25:00,0.57815,0.57835,0.5781,0.57815,161400000.0
2009-04-08 18:30:00,0.57815,0.57855,0.57815,0.5783,166600000.0
2009-04-08 18:35:00,0.5783,0.579,0.5783,0.5788,229600000.0
2009-04-08 18:40:00,0.5787,0.5798,0.5787,0.5798,249200000.0
2009-04-08 18:45:00,0.58,0.58,0.5789,0.5795,215000000.0
2009-04-08 18:50:00,0.5797,0.5797,0.57829,0.57829,131000000.0
2009-04-08 18:55:00,0.57895,0.57975,0.57895,0.5795,285000000.0
2009-04-08 19:00:00,0.5794,0.5794,0.57895,0.5791,193600000.0
2009-04-08 19:05:00,0.5791,0.5794,0.57876,0.57905,269000000.0
2009-04-08 19:10:00,0.5791,0.5791,0.5785,0.5785,87800000.0
2009-04-08 19:15:00,0.5785,0.57875,0.5785,0.5785,138000000.0
2009-04-08 19:20:00,0.5785,0.5785,0.57815,0.5784,177400000.0
2009-04-08 19:25:00,0.57845,0.5786,0.57796,0.57832,193600000.0
2009-04-08 19:30:00,0.57845,0.5787,0.5784,0.57845,52600000.0
2009-04-08 19:35:00,0.57845,0.57845,0.57805,0.5782,50200000.0
2009-04-08 19:40:00,0.5782,0.5782,0.57771,0.57815,130000000.0
2009-04-08 19:45:00,0.57778,0.5781,0.57736,0.57768,341400000.0
2009-04-08 19:50:00,0.57771,0.5781,0.57755,0.5778,172400000.0
2009-04-08 19:55:00,0.57746,0.5784,0.57728,0.57795,458200000.0
2009-04-08 20:00:00,0.578,0.5782,0.5776,0.57765,116800000.0
2009-04-08 20:05:00,0.5777,0.5778,0.576,0.5763,313400000.0
2009-04-08 20:10:00,0.57629,0.5776,0.57629,0.5776,121200000.0
2009-04-08 20:15:00,0.5776,0.5776,0.57685,0.577,74800000.0
2009-04-08 20:20:00,0.577,0.5773,0.57621,0.57649,248000000.0
2009-04-08 20:25:00,0.57695,0.5772,0.5769,0.5772,73200000.0
2009-04-08 20:30:00,0.5772,0.5775,0.57691,0.5775,311600000.0
2009-04-08 20:35:00,0.5771,0.5776,0.57675,0.5775,181600000.0
2009-04-08 20:40:00,0.5775,0.5776,0.5769,0.57705,99400000.0
2009-04-08 20:45:00,0.57705,0.5776,0.57705,0.5772,107400000.0
2009-04-08 20:50:00,0.5772,0.5772,0.57665,0.5769,77600000.0
2009-04-08 20:55:00,0.57695,0.5771,0.5766,0.5771,164400000.0
2009-04-08 21:00:00,0.57705,0.5771,0.57595,0.576,192000000.0
2009-04-08 21:05:00,0.576,0.576,0.5753,0.5757,235200000.0
2009-04-08 21:10:00,0.57575,0.57585,0.57525,0.57545,41800000.0
2009-04-08 21:15:00,0.5754,0.576,0.57532,0.5759,292200000.0
2009-04-08 21:20:00,0.57562,0.5762,0.57544,0.576,343200000.0
2009-04-08 21:25:00,0.5761,0.57675,0.57605,0.5766,100400000.0
2009-04-08 21:30:00,0.5766,0.57695,0.57613,0.57695,76600000.0
2009-04-08 21:35:00,0.5769,0.57715,0.5768,0.57705,102200000.0
2009-04-08 21:40:00,0.57715,0.5775,0.5767,0.5771,174200000.0
2009-04-08 21:45:00,0.5771,0.5771,0.57657,0.57665,70200000.0
2009-04-08 21:50:00,0.577,0.5772,0.5768,0.57695,70400000.0
2009-04-08 21:55:00,0.57663,0.5775,0.57654,0.57745,129000000.0
2009-04-08 22:00:00,0.5774,0.57775,0.57706,0.57734,120000000.0
2009-04-08 22:05:00,0.57727,0.5778,0.57727,0.5778,311400000.0
2009-04-08 22:10:00,0.5778,0.57845,0.5777,0.57785,342000001.0
2009-04-08 22:15:00,0.578,0.57835,0.578,0.57825,243000000.0
2009-04-08 22:20:00,0.5782,0.57885,0.57777,0.57885,321599998.0
2009-04-08 22:25:00,0.57885,0.579,0.57865,0.5789,102400002.0
2009-04-08 22:30:00,0.579,0.5791,0.57833,0.579,170200000.0
2009-04-08 22:35:00,0.57915,0.5793,0.57865,0.57895,57900000.0
2009-04-08 22:40:00,0.579,0.5796,0.5788,0.57935,47200000.0
2009-04-08 22:45:00,0.57945,0.5795,0.5785,0.57874,137400000.0
2009-04-08 22:50:00,0.5791,0.5795,0.57885,0.57945,188000000.0
2009-04-08 22:55:00,0.5795,0.5797,0.5791,0.5795,248600000.0
2009-04-08 23:00:00,0.5795,0.5798,0.57935,0.5798,31400000.0
2009-04-08 23:05:00,0.5798,0.58015,0.57924,0.57949,64800000.0
2009-04-08 23:10:00,0.5797,0.5798,0.57924,0.57933,65200000.0
2009-04-08 23:15:00,0.5795,0.5795,0.57825,0.57865,152200000.0
2009-04-08 23:20:00,0.5785,0.5787,0.5782,0.57861,64000000.0
2009-04-08 23:25:00,0.57865,0.57885,0.57797,0.5787,140400000.0
2009-04-08 23:30:00,0.5787,0.5787,0.57815,0.57825,128400000.0
2009-04-08 23:35:00,0.57769,0.5782,0.57742,0.57815,329600000.0
2009-04-08 23:40:00,0.5782,0.5783,0.57772,0.5783,81000000.0
2009-04-08 23:45:00,0.57845,0.57865,0.57781,0.57865,101200000.0
2009-04-08 23:50:00,0.57855,0.57855,0.57802,0.57813,249600000.0
2009-04-08 23:55:00,0.57815,0.57855,0.57803,0.57826,187200000.0
2009-04-09 00:00:00,0.57855,0.5787,0.57807,0.57865,133800000.0
2009-04-09 00:05:00,0.57843,0.57895,0.57816,0.5787,115800000.0
2009-04-09 00:10:00,0.5787,0.57875,0.5784,0.5787,174600000.0
2009-04-09 00:15:00,0.57875,0.57875,0.5782,0.57855,84200000.0
2009-04-09 00:20:00,0.57855,0.5786,0.57785,0.57855,122600000.0
2009-04-09 00:25:00,0.57855,0.57855,0.57825,0.57835,56000000.0
2009-04-09 00:30:00,0.5784,0.57885,0.57815,0.57815,282400000.0
2009-04-09 00:35:00,0.57815,0.57855,0.57783,0.57818,222800000.0
2009-04-09 00:40:00,0.5785,0.5785,0.57767,0.5781,545999998.0
2009-04-09 00:45:00,0.578,0.57855,0.578,0.5783,280200001.0
2009-04-09 00:50:00,0.57815,0.57825,0.57705,0.57705,230800000.0
2009-04-09 00:55:00,0.57705,0.5778,0.57705,0.57745,201800000.0
2009-04-09 01:00:00,0.57745,0.57785,0.57745,0.57775,137200000.0
2009-04-09 01:05:00,0.57775,0.5781,0.57755,0.5776,262000000.0
2009-04-09 01:10:00,0.5776,0.5777,0.57735,0.5774,178600000.0
2009-04-09 01:15:00,0.5775,0.5777,0.57725,0.5777,189600000.0
2009-04-09 01:20:00,0.57757,0.57775,0.57726,0.57775,131400000.0
2009-04-09 01:25:00,0.57775,0.57775,0.57736,0.57775,110000000.0
2009-04-09 01:30:00,0.5778,0.57825,0.5778,0.578,114800000.0
2009-04-09 01:35:00,0.57772,0.5781,0.57737,0.57745,224600000.0
2009-04-09 01:40:00,0.57753,0.5784,0.57727,0.57756,291000000.0
2009-04-09 01:45:00,0.57755,0.5779,0.57734,0.57785,277000000.0
2009-04-09 01:50:00,0.57745,0.57801,0.57736,0.57785,202200000.0
2009-04-09 01:55:00,0.5779,0.578,0.57735,0.578,265800000.0
2009-04-09 02:00:00,0.578,0.57855,0.5778,0.5784,320300000.0
2009-04-09 02:05:00,0.5784,0.5786,0.57799,0.57835,96800000.0
2009-04-09 02:10:00,0.5783,0.57905,0.57825,0.5789,126400000.0
2009-04-09 02:15:00,0.579,0.57925,0.5784,0.5787,185200000.0
2009-04-09 02:20:00,0.579,0.5791,0.57895,0.5791,80400000.0
2009-04-09 02:25:00,0.5789,0.57915,0.57866,0.57876,167800000.0
2009-04-09 02:30:00,0.5791,0.5791,0.57813,0.57825,215200000.0
2009-04-09 02:35:00,0.5785,0.57915,0.5785,0.57909,132000000.0
2009-04-09 02:40:00,0.5793,0.57965,0.5793,0.5793,172400000.0
2009-04-09 02:45:00,0.5794,0.5795,0.5788,0.579,135200000.0
2009-04-09 02:50:00,0.579,0.5793,0.57895,0.5791,157400000.0
2009-04-09 02:55:00,0.57905,0.57925,0.57895,0.5792,156200000.0
2009-04-09 03:00:00,0.5792,0.57955,0.5792,0.5795,143200000.0
2009-04-09 03:05:00,0.57945,0.5795,0.57886,0.5794,221000000.0
2009-04-09 03:10:00,0.5794,0.5798,0.5792,0.5793,122200000.0
2009-04-09 03:15:00,0.57925,0.5793,0.57835,0.57875,208000000.0
2009-04-09 03:20:00,0.57843,0.5796,0.57834,0.5796,190200000.0
2009-04-09 03:25:00,0.5797,0.57975,0.5789,0.5792,280600000.0
2009-04-09 03:30:00,0.5792,0.57925,0.5766,0.5778,605200000.0
2009-04-09 03:35:00,0.5778,0.57845,0.5777,0.5783,268200000.0
2009-04-09 03:40:00,0.57798,0.57915,0.57795,0.5786,410600000.0
2009-04-09 03:45:00,0.5788,0.579,0.5781,0.57825,250200000.0
2009-04-09 03:50:00,0.57825,0.5784,0.5776,0.578,402600000.0
2009-04-09 03:55:00,0.578,0.578,0.5777,0.5778,344200000.0
2009-04-09 04:00:00,0.578,0.5782,0.57765,0.578,317400000.0
2009-04-09 04:05:00,0.578,0.5781,0.57715,0.57785,259800000.0
2009-04-09 04:10:00,0.57785,0.57785,0.5776,0.57765,90200000.0
2009-04-09 04:15:00,0.5777,0.5779,0.5777,0.5779,101600000.0
2009-04-09 04:20:00,0.5779,0.5782,0.5779,0.5781,137200000.0
2009-04-09 04:25:00,0.5781,0.5781,0.5777,0.5779,103000000.0
2009-04-09 04:30:00,0.5779,0.57795,0.5779,0.5779,29200000.0
2009-04-09 04:35:00,0.5779,0.5784,0.57764,0.57771,147400000.0
2009-04-09 04:40:00,0.57795,0.57825,0.57795,0.5781,70400000.0
2009-04-09 04:45:00,0.578,0.5788,0.5779,0.5785,407200000.0
2009-04-09 04:50:00,0.5784,0.5785,0.578,0.57845,138000000.0
2009-04-09 04:55:00,0.57845,0.57855,0.5781,0.5781,154800000.0
2009-04-09 05:00:00,0.5781,0.5786,0.57768,0.5786,120200000.0
2009-04-09 05:05:00,0.5786,0.579,0.57825,0.57855,347200000.0
2009-04-09 05:10:00,0.57845,0.57855,0.57813,0.57816,70200000.0
2009-04-09 05:15:00,0.57855,0.5793,0.57855,0.5792,164600000.0
2009-04-09 05:20:00,0.57871,0.57925,0.57871,0.5789,139600000.0
2009-04-09 05:25:00,0.5789,0.57925,0.57855,0.57925,86400000.0
2009-04-09 05:30:00,0.57925,0.57925,0.5788,0.5791,81000000.0
2009-04-09 05:35:00,0.57905,0.57925,0.57872,0.57898,133200000.0
2009-04-09 05:40:00,0.57905,0.57925,0.57883,0.57925,37600000.0
2009-04-09 05:45:00,0.57925,0.57995,0.57915,0.5793,155200000.0
2009-04-09 05:50:00,0.5793,0.58005,0.57925,0.58,215400000.0
2009-04-09 05:55:00,0.58005,0.58045,0.5794,0.5795,285000000.0
2009-04-09 06:00:00,0.5795,0.5795,0.5795,0.5795,21600000.0
2009-04-09 06:05:00,0.5795,0.5795,0.5791,0.5793,137600000.0
2009-04-09 06:10:00,0.5793,0.5793,0.57855,0.57885,142600000.0
2009-04-09 06:15:00,0.57885,0.5795,0.5787,0.5793,155400000.0
2009-04-09 06:20:00,0.5789,0.58,0.5789,0.58,183600000.0
2009-04-09 06:25:00,0.58,0.5802,0.57965,0.5798,124200000.0
2009-04-09 06:30:00,0.57975,0.57975,0.5795,0.5795,44200000.0
2009-04-09 06:35:00,0.5795,0.5796,0.57921,0.57948,54200000.0
2009-04-09 06:40:00,0.5798,0.58005,0.57919,0.58,120800000.0
2009-04-09 06:45:00,0.58,0.58115,0.5799,0.5805,392200000.0
2009-04-09 06:50:00,0.58055,0.58105,0.5803,0.58105,259400000.0
2009-04-09 06:55:00,0.5812,0.5823,0.5809,0.58155,364600000.0
2009-04-09 07:00:00,0.5816,0.5816,0.581,0.5812,264400000.0
2009-04-09 07:05:00,0.5812,0.5815,0.5811,0.58115,191600000.0
2009-04-09 07:10:00,0.5812,0.5814,0.58105,0.5811,237000000.0
2009-04-09 07:15:00,0.5811,0.5811,0.5802,0.5806,231200000.0
2009-04-09 07:20:00,0.58065,0.5808,0.58011,0.58075,106200000.0
2009-04-09 07:25:00,0.5809,0.58095,0.5808,0.58095,119400000.0
2009-04-09 07:30:00,0.5809,0.58105,0.5804,0.58071,125000000.0
2009-04-09 07:35:00,0.581,0.58105,0.58035,0.58095,74600000.0
2009-04-09 07:40:00,0.581,0.5817,0.581,0.5815,270000000.0
2009-04-09 07:45:00,0.5817,0.58175,0.5813,0.58135,94400000.0
2009-04-09 07:50:00,0.5813,0.58295,0.5813,0.5824,461000000.0
2009-04-09 07:55:00,0.5824,0.5825,0.58205,0.5822,326199999.0
2009-04-09 08:00:00,0.58225,0.5841,0.5818,0.5841,294000000.0
2009-04-09 08:05:00,0.58405,0.5841,0.58295,0.5831,439000000.0
2009-04-09 08:10:00,0.5832,0.58335,0.58275,0.5828,225800000.0
2009-04-09 08:15:00,0.58285,0.5836,0.58285,0.5836,204200000.0
2009-04-09 08:20:00,0.58345,0.5835,0.5832,0.5832,244800000.0
2009-04-09 08:25:00,0.5832,0.58325,0.5826,0.5831,272800000.0
2009-04-09 08:30:00,0.5831,0.58355,0.5829,0.5835,219600000.0
2009-04-09 08:35:00,0.58345,0.58405,0.5833,0.58365,366000000.0
2009-04-09 08:40:00,0.58355,0.58385,0.58315,0.58335,375400000.0
2009-04-09 08:45:00,0.5833,0.58335,0.58265,0.583,246000000.0
2009-04-09 08:50:00,0.5829,0.58385,0.5828,0.5838,402800000.0
2009-04-09 08:55:00,0.5838,0.58405,0.58305,0.5831,254200000.0
2009-04-09 09:00:00,0.5831,0.58325,0.5814,0.5816,318400000.0
2009-04-09 09:05:00,0.58165,0.5823,0.5815,0.5817,253300000.0
2009-04-09 09:10:00,0.5817,0.5821,0.58155,0.58185,107400000.0
2009-04-09 09:15:00,0.58168,0.58168,0.58086,0.5813,89400000.0
2009-04-09 09:20:00,0.5813,0.58145,0.5809,0.5812,68000000.0
2009-04-09 09:25:00,0.5812,0.58155,0.58115,0.5814,120000000.0
2009-04-09 09:30:00,0.58135,0.58165,0.58125,0.58145,108200000.0
2009-04-09 09:35:00,0.5815,0.5819,0.5815,0.58185,215199999.0
2009-04-09 09:40:00,0.58195,0.58205,0.58075,0.58075,169800000.0
2009-04-09 09:45:00,0.5809,0.58125,0.5808,0.5811,70000000.0
2009-04-09 09:50:00,0.5811,0.5815,0.581,0.58125,449200000.0
2009-04-09 09:55:00,0.58135,0.5814,0.5812,0.58125,78600000.0
2009-04-09 10:00:00,0.58125,0.5816,0.58095,0.5816,165800000.0
2009-04-09 10:05:00,0.58165,0.58235,0.58155,0.5818,224800000.0
2009-04-09 10:10:00,0.58175,0.58195,0.58025,0.58035,218000000.0
2009-04-09 10:15:00,0.5804,0.58095,0.5804,0.58055,261000000.0
2009-04-09 10:20:00,0.5805,0.58055,0.57995,0.58005,396600000.0
2009-04-09 10:25:00,0.5803,0.5808,0.57955,0.58025,387600000.0
2009-04-09 10:30:00,0.5803,0.58085,0.5802,0.5806,201600000.0
2009-04-09 10:35:00,0.58055,0.58075,0.5802,0.58025,126200000.0
2009-04-09 10:40:00,0.58035,0.58115,0.5802,0.58035,194600000.0
2009-04-09 10:45:00,0.58035,0.58055,0.5799,0.58015,128000000.0
2009-04-09 10:50:00,0.57982,0.58046,0.57977,0.58015,181000000.0
2009-04-09 10:55:00,0.58015,0.58015,0.5796,0.57967,271800000.0
2009-04-09 11:00:00,0.58015,0.58055,0.5791,0.5796,194000000.0
2009-04-09 11:05:00,0.5796,0.58005,0.5794,0.5796,327400000.0
2009-04-09 11:10:00,0.57965,0.57985,0.57935,0.57945,185400000.0
2009-04-09 11:15:00,0.57955,0.58025,0.57945,0.58005,193000000.0
2009-04-09 11:20:00,0.5802,0.5805,0.5795,0.57995,501600000.0
2009-04-09 11:25:00,0.58,0.58055,0.57825,0.5783,280400000.0
2009-04-09 11:30:00,0.57825,0.57945,0.57825,0.57885,181200000.0
2009-04-09 11:35:00,0.57885,0.579,0.57825,0.5785,284600000.0
2009-04-09 11:40:00,0.5785,0.5785,0.5774,0.57845,336600000.0
2009-04-09 11:45:00,0.57845,0.5792,0.57845,0.5792,86200000.0
2009-04-09 11:50:00,0.57925,0.5794,0.579,0.57905,95400000.0
2009-04-09 11:55:00,0.579,0.57925,0.57875,0.57915,158600000.0
2009-04-09 12:00:00,0.57905,0.57934,0.57882,0.5792,146400000.0
2009-04-09 12:05:00,0.5792,0.5792,0.57824,0.57832,251200000.0
2009-04-09 12:10:00,0.57875,0.5791,0.57829,0.57905,156400000.0
2009-04-09 12:15:00,0.579,0.57905,0.5786,0.57865,121400000.0
2009-04-09 12:20:00,0.57865,0.579,0.57835,0.57885,193000000.0
2009-04-09 12:25:00,0.57875,0.5789,0.57875,0.5789,66200000.0
2009-04-09 12:30:00,0.57905,0.57915,0.5786,0.57865,88800000.0
2009-04-09 12:35:00,0.5786,0.57865,0.57814,0.57853,119200000.0
2009-04-09 12:40:00,0.57865,0.5791,0.57865,0.57895,48000000.0
2009-04-09 12:45:00,0.57857,0.57925,0.57845,0.57865,91400000.0
2009-04-09 12:50:00,0.57895,0.5791,0.5783,0.5788,70400000.0
2009-04-09 12:55:00,0.57855,0.57855,0.5777,0.5779,230500000.0
2009-04-09 13:00:00,0.5779,0.57835,0.57755,0.57815,318000000.0
2009-04-09 13:05:00,0.57815,0.57815,0.5777,0.5777,180800000.0
2009-04-09 13:10:00,0.57765,0.5777,0.57735,0.57735,92000000.0
2009-04-09 13:15:00,0.57711,0.5776,0.57691,0.57725,144100000.0
2009-04-09 13:20:00,0.57708,0.57752,0.57695,0.577,292600000.0
2009-04-09 13:25:00,0.57676,0.5772,0.57655,0.57685,88200000.0
2009-04-09 13:30:00,0.5769,0.5774,0.5769,0.5771,144400001.0
2009-04-09 13:35:00,0.57705,0.57785,0.57705,0.5777,205400000.0
2009-04-09 13:40:00,0.5777,0.5785,0.5777,0.5779,180200000.0
2009-04-09 13:45:00,0.5778,0.5779,0.5777,0.57775,70800000.0
2009-04-09 13:50:00,0.5778,0.57785,0.57729,0.5778,106600000.0
2009-04-09 13:55:00,0.578,0.5782,0.57775,0.5781,72200000.0
2009-04-09 14:00:00,0.57805,0.58045,0.5779,0.57995,295000000.0
2009-04-09 14:05:00,0.58005,0.5802,0.57925,0.5799,301200000.0
2009-04-09 14:10:00,0.57985,0.58095,0.5797,0.5802,391200000.0
2009-04-09 14:15:00,0.58025,0.5806,0.57925,0.5799,276599999.0
2009-04-09 14:20:00,0.57985,0.5811,0.5797,0.5806,205200000.0
2009-04-09 14:25:00,0.5806,0.58245,0.5805,0.58135,600200000.0
2009-04-09 14:30:00,0.58135,0.5817,0.58124,0.58165,205800000.0
2009-04-09 14:35:00,0.5817,0.5827,0.5816,0.58235,180800000.0
2009-04-09 14:40:00,0.5824,0.5828,0.582,0.5826,632600000.0
2009-04-09 14:45:00,0.5826,0.58305,0.5825,0.5825,300000000.0
2009-04-09 14:50:00,0.5826,0.5832,0.5826,0.58305,432800000.0
2009-04-09 14:55:00,0.5831,0.58345,0.58295,0.58345,203000000.0
2009-04-09 15:00:00,0.5834,0.58365,0.58225,0.5824,525700000.0
2009-04-09 15:05:00,0.5824,0.5829,0.582,0.5825,373600000.0
2009-04-09 15:10:00,0.5825,0.5827,0.58175,0.5822,338000000.0
2009-04-09 15:15:00,0.58215,0.58255,0.582,0.58255,195400000.0
2009-04-09 15:20:00,0.58255,0.5828,0.5824,0.58255,243600000.0
2009-04-09 15:25:00,0.58255,0.58365,0.58255,0.58305,255000000.0
2009-04-09 15:30:00,0.58305,0.58325,0.58245,0.5828,489800000.0
2009-04-09 15:35:00,0.5828,0.58295,0.5819,0.58215,445200000.0
2009-04-09 15:40:00,0.58215,0.5826,0.58185,0.5824,329400000.0
2009-04-09 15:45:00,0.5824,0.5825,0.5822,0.5824,334000000.0
2009-04-09 15:50:00,0.5825,0.5835,0.5825,0.5829,393600000.0
2009-04-09 15:55:00,0.583,0.58345,0.58275,0.58315,525400000.0
2009-04-09 16:00:00,0.58315,0.5836,0.58315,0.5832,409400000.0
2009-04-09 16:05:00,0.58315,0.5833,0.58285,0.583,437400000.0
2009-04-09 16:10:00,0.583,0.58315,0.5828,0.58305,913799997.0
2009-04-09 16:15:00,0.583,0.5831,0.5829,0.583,563399999.0
2009-04-09 16:20:00,0.5829,0.5835,0.58285,0.5831,401399999.0
2009-04-09 16:25:00,0.5831,0.58455,0.58305,0.5837,436700000.0
2009-04-09 16:30:00,0.5837,0.58375,0.5831,0.5834,288200000.0
2009-04-09 16:35:00,0.58335,0.58385,0.5831,0.5831,281800000.0
2009-04-09 16:40:00,0.5831,0.58335,0.58235,0.58255,293200000.0
2009-04-09 16:45:00,0.58235,0.58245,0.5817,0.58205,277000000.0
2009-04-09 16:50:00,0.5821,0.58225,0.5818,0.582,253600000.0
2009-04-09 16:55:00,0.5821,0.58275,0.58185,0.582,600200000.0
2009-04-09 17:00:00,0.5821,0.5826,0.5819,0.5825,346000000.0
2009-04-09 17:05:00,0.5827,0.5828,0.5822,0.5823,194400000.0
2009-04-09 17:10:00,0.5823,0.5825,0.5818,0.5821,378200000.0
2009-04-09 17:15:00,0.5822,0.58225,0.58135,0.5815,426800000.0
2009-04-09 17:20:00,0.5814,0.5815,0.58095,0.58105,452200000.0
2009-04-09 17:25:00,0.5812,0.5812,0.58015,0.5805,235400000.0
2009-04-09 17:30:00,0.58055,0.5815,0.5805,0.5814,341000000.0
2009-04-09 17:35:00,0.5816,0.5818,0.58065,0.581,362400000.0
2009-04-09 17:40:00,0.58095,0.5811,0.58025,0.58035,178000000.0
2009-04-09 17:45:00,0.58035,0.5809,0.58,0.58075,112600000.0
2009-04-09 17:50:00,0.58085,0.5811,0.58075,0.58075,144600000.0
2009-04-09 17:55:00,0.58075,0.58095,0.57995,0.5804,202000000.0
2009-04-09 18:00:00,0.5804,0.5806,0.58015,0.5804,159600000.0
2009-04-09 18:05:00,0.5804,0.5807,0.5804,0.58055,102600000.0
2009-04-09 18:10:00,0.5805,0.5807,0.57955,0.57955,225800000.0
2009-04-09 18:15:00,0.5796,0.5805,0.57927,0.58045,265800000.0
2009-04-09 18:20:00,0.5805,0.5812,0.58035,0.58085,242000000.0
2009-04-09 18:25:00,0.581,0.581,0.58025,0.5807,178800000.0
2009-04-09 18:30:00,0.5807,0.58115,0.5805,0.5811,162400000.0
2009-04-09 18:35:00,0.5812,0.5814,0.581,0.581,70400000.0
2009-04-09 18:40:00,0.5806,0.58175,0.58054,0.58145,178800000.0
2009-04-09 18:45:00,0.5816,0.582,0.58125,0.58195,272200000.0
2009-04-09 18:50:00,0.58195,0.5822,0.5816,0.58175,202600000.0
2009-04-09 18:55:00,0.58195,0.58195,0.5816,0.5818,33200000.0
2009-04-09 19:00:00,0.58175,0.58175,0.5811,0.5814,149400000.0
2009-04-09 19:05:00,0.5816,0.5821,0.58145,0.58205,120400000.0
2009-04-09 19:10:00,0.5821,0.5826,0.58182,0.58185,202600000.0
2009-04-09 19:15:00,0.58235,0.58235,0.58165,0.58215,95000000.0
2009-04-09 19:20:00,0.58188,0.58238,0.5815,0.582,182800000.0
2009-04-09 19:25:00,0.58195,0.58215,0.58195,0.58215,25400000.0
2009-04-09 19:30:00,0.58215,0.5824,0.58138,0.5817,272200000.0
2009-04-09 19:35:00,0.58172,0.58225,0.58162,0.58225,336400000.0
2009-04-09 19:40:00,0.5822,0.58235,0.58185,0.5823,376200000.0
2009-04-09 19:45:00,0.58235,0.58275,0.5823,0.5827,165400000.0
2009-04-09 19:50:00,0.58275,0.583,0.58205,0.58255,174000000.0
2009-04-09 19:55:00,0.58255,0.58325,0.58255,0.58315,301200000.0
2009-04-09 20:00:00,0.58315,0.5832,0.58245,0.58276,348600000.0
2009-04-09 20:05:00,0.58295,0.58325,0.5828,0.58285,134200000.0
2009-04-09 20:10:00,0.58285,0.5829,0.58255,0.5828,245200000.0
2009-04-09 20:15:00,0.58238,0.58285,0.58236,0.58255,173800000.0
2009-04-09 20:20:00,0.58255,0.58265,0.58198,0.58237,520800000.0
2009-04-09 20:25:00,0.58255,0.58265,0.58205,0.58234,121900000.0
2009-04-09 20:30:00,0.5824,0.5829,0.5824,0.5829,148400000.0
2009-04-09 20:35:00,0.583,0.583,0.5823,0.58244,234800000.0
2009-04-09 20:40:00,0.58275,0.58315,0.58275,0.583,59800000.0
2009-04-09 20:45:00,0.58305,0.5834,0.583,0.5834,72400000.0
2009-04-09 20:50:00,0.5833,0.58355,0.58315,0.58315,159400000.0
2009-04-09 20:55:00,0.58325,0.58345,0.5832,0.58335,48600000.0
2009-04-09 21:00:00,0.58328,0.58383,0.58315,0.58325,59000000.0
2009-04-09 21:05:00,0.58325,0.58355,0.58315,0.5833,121600000.0
2009-04-09 21:10:00,0.58335,0.5835,0.58294,0.58298,278800000.0
2009-04-09 21:15:00,0.58298,0.5834,0.58289,0.5834,793500000.0
2009-04-09 21:20:00,0.5834,0.58344,0.58293,0.5832,476800000.0
2009-04-09 21:25:00,0.5831,0.5834,0.58262,0.58304,566800000.0
2009-04-09 21:30:00,0.58306,0.5834,0.58284,0.58327,231600000.0
2009-04-09 21:35:00,0.58335,0.58335,0.58293,0.5831,396800000.0
2009-04-09 21:40:00,0.58316,0.5833,0.58303,0.5833,89200000.0
2009-04-09 21:45:00,0.583,0.5834,0.58295,0.58315,227600000.0
2009-04-09 21:50:00,0.583,0.5834,0.58263,0.5833,339000000.0
2009-04-09 21:55:00,0.58306,0.58337,0.58306,0.58337,113800000.0
2009-04-09 22:00:00,0.5835,0.58365,0.5832,0.5832,143400000.0
2009-04-09 22:05:00,0.5834,0.5834,0.5823,0.58285,355200000.0
2009-04-09 22:10:00,0.5829,0.5832,0.5825,0.58265,202600000.0
2009-04-09 22:15:00,0.58265,0.5833,0.5826,0.5833,100800000.0
2009-04-09 22:20:00,0.58304,0.5833,0.58266,0.58267,123200000.0
2009-04-09 22:25:00,0.583,0.58315,0.58283,0.5831,31800000.0
2009-04-09 22:30:00,0.58267,0.58308,0.58247,0.58274,177200000.0
2009-04-09 22:35:00,0.5827,0.58294,0.58261,0.58277,146600000.0
2009-04-09 22:40:00,0.58275,0.58344,0.5826,0.58295,67000000.0
2009-04-09 22:45:00,0.58259,0.58286,0.58233,0.58285,86000000.0
2009-04-09 22:50:00,0.58279,0.58299,0.58254,0.58274,169800000.0
2009-04-09 22:55:00,0.5826,0.58299,0.58255,0.58255,145400000.0
2009-04-09 23:00:00,0.58253,0.58303,0.58233,0.58286,150200000.0
2009-04-09 23:05:00,0.58275,0.5831,0.58252,0.583,70800000.0
2009-04-09 23:10:00,0.583,0.58315,0.58272,0.58295,93200000.0
2009-04-09 23:15:00,0.58315,0.58315,0.58256,0.58268,55400000.0
2009-04-09 23:20:00,0.58278,0.58315,0.58248,0.58315,94600000.0
2009-04-09 23:25:00,0.5831,0.58345,0.58275,0.58295,78800000.0
2009-04-09 23:30:00,0.58294,0.58315,0.58265,0.58292,182400000.0
2009-04-09 23:35:00,0.5829,0.58325,0.58263,0.58312,314800000.0
2009-04-09 23:40:00,0.58304,0.5833,0.58285,0.58306,132400000.0
2009-04-09 23:45:00,0.5833,0.58345,0.58294,0.5833,54300000.0
2009-04-09 23:50:00,0.58288,0.58322,0.58227,0.58269,118400000.0
2009-04-09 23:55:00,0.58279,0.58297,0.58234,0.58239,262200000.0
2009-04-10 00:00:00,0.58275,0.58275,0.58224,0.5825,65000000.0
2009-04-10 00:05:00,0.58225,0.58252,0.58218,0.5825,95000000.0
2009-04-10 00:10:00,0.5825,0.58255,0.58157,0.582,505199999.0
2009-04-10 00:15:00,0.5822,0.58255,0.58186,0.58212,269600000.0
2009-04-10 00:20:00,0.5821,0.58265,0.58165,0.58265,183800000.0
2009-04-10 00:25:00,0.58248,0.58325,0.58245,0.5831,225800003.0
2009-04-10 00:30:00,0.5831,0.5831,0.58265,0.58307,98600000.0
2009-04-10 00:35:00,0.58285,0.58285,0.58275,0.5828,188000000.0
2009-04-10 00:40:00,0.58256,0.58285,0.5823,0.58285,249200000.0
2009-04-10 00:45:00,0.58282,0.58299,0.58261,0.58275,110600000.0
2009-04-10 00:50:00,0.5828,0.58335,0.58245,0.58255,51600000.0
2009-04-10 00:55:00,0.58244,0.58277,0.58239,0.58245,113800000.0
2009-04-10 01:00:00,0.58255,0.58315,0.58217,0.5829,248200000.0
2009-04-10 01:05:00,0.5829,0.58305,0.58195,0.5825,98400000.0
2009-04-10 01:10:00,0.58232,0.58246,0.58215,0.58245,75400000.0
2009-04-10 01:15:00,0.58215,0.5826,0.58177,0.58248,138200000.0
2009-04-10 01:20:00,0.58225,0.5829,0.5817,0.58185,368600000.0
2009-04-10 01:25:00,0.5818,0.582,0.5809,0.58125,485600000.0
2009-04-10 01:30:00,0.58125,0.58205,0.5812,0.58175,185800000.0
2009-04-10 01:35:00,0.5818,0.5822,0.5815,0.5821,113000000.0
2009-04-10 01:40:00,0.5821,0.58215,0.58159,0.58165,216800000.0
2009-04-10 01:45:00,0.58165,0.582,0.58156,0.582,207200000.0
2009-04-10 01:50:00,0.582,0.58225,0.58161,0.582,147800000.0
2009-04-10 01:55:00,0.582,0.582,0.58133,0.582,461199996.0
2009-04-10 02:00:00,0.582,0.582,0.5814,0.58145,64800000.0
2009-04-10 02:05:00,0.5817,0.582,0.58162,0.582,68400000.0
2009-04-10 02:10:00,0.58215,0.58215,0.5818,0.582,82200000.0
2009-04-10 02:15:00,0.582,0.582,0.58158,0.58178,92600000.0
2009-04-10 02:20:00,0.582,0.582,0.58173,0.582,36600000.0
2009-04-10 02:25:00,0.58196,0.58208,0.58169,0.582,118200000.0
2009-04-10 02:30:00,0.58204,0.58238,0.58181,0.582,243200000.0
2009-04-10 02:35:00,0.582,0.582,0.5814,0.5815,63800000.0
2009-04-10 02:40:00,0.58149,0.58176,0.58135,0.5815,69600000.0
2009-04-10 02:45:00,0.58155,0.58165,0.5812,0.5815,113000000.0
2009-04-10 02:50:00,0.58126,0.58174,0.58123,0.58152,178000000.0
2009-04-10 02:55:00,0.5817,0.58215,0.5814,0.58165,191200000.0
2009-04-10 03:00:00,0.582,0.582,0.5818,0.582,20200000.0
2009-04-10 03:05:00,0.582,0.582,0.5811,0.5811,123799999.0
2009-04-10 03:10:00,0.58105,0.58135,0.58085,0.5813,141000000.0
2009-04-10 03:15:00,0.58084,0.58115,0.58075,0.5808,178400000.0
2009-04-10 03:20:00,0.58088,0.5819,0.58087,0.5815,118200000.0
2009-04-10 03:25:00,0.58133,0.5816,0.58107,0.5814,67000000.0
2009-04-10 03:30:00,0.5813,0.5815,0.581,0.5813,131000000.0
2009-04-10 03:35:00,0.58135,0.58135,0.58082,0.58115,132200000.0
2009-04-10 03:40:00,0.58115,0.58155,0.58086,0.58145,97400000.0
2009-04-10 03:45:00,0.5814,0.5816,0.581,0.5816,224200000.0
2009-04-10 03:50:00,0.5815,0.5815,0.58072,0.58072,57000000.0
2009-04-10 03:55:00,0.58066,0.5816,0.58066,0.5813,96200000.0
2009-04-10 04:00:00,0.5814,0.5815,0.58115,0.5815,33400000.0
2009-04-10 04:05:00,0.5815,0.5815,0.58116,0.5815,35600000.0
2009-04-10 04:10:00,0.58133,0.5824,0.58133,0.5824,101200000.0
2009-04-10 04:15:00,0.58245,0.58245,0.58157,0.58157,78400000.0
2009-04-10 04:20:00,0.58151,0.58209,0.58137,0.5816,147000000.0
2009-04-10 04:25:00,0.58151,0.58205,0.58139,0.58142,144200000.0
2009-04-10 04:30:00,0.58143,0.58205,0.58121,0.58205,72000000.0
2009-04-10 04:35:00,0.58215,0.58215,0.5815,0.5815,75800000.0
2009-04-10 04:40:00,0.58153,0.58225,0.58117,0.5822,99000000.0
2009-04-10 04:45:00,0.58165,0.5821,0.58163,0.58189,44800000.0
2009-04-10 04:50:00,0.58192,0.58215,0.58166,0.582,56600000.0
2009-04-10 04:55:00,0.58186,0.58201,0.58156,0.58173,103600000.0
2009-04-10 05:00:00,0.58173,0.58223,0.58158,0.582,172400000.0
2009-04-10 05:05:00,0.58148,0.582,0.58148,0.5815,107200000.0
2009-04-10 05:10:00,0.5816,0.5816,0.58125,0.5815,55800000.0
2009-04-10 05:15:00,0.5817,0.5817,0.58112,0.5815,74600000.0
2009-04-10 05:20:00,0.5815,0.58173,0.58145,0.5817,44800000.0
2009-04-10 05:25:00,0.5817,0.5817,0.58134,0.5815,80200000.0
2009-04-10 05:30:00,0.5815,0.5818,0.58134,0.5817,72800000.0
2009-04-10 05:35:00,0.5817,0.582,0.58132,0.58135,86600000.0
2009-04-10 05:40:00,0.582,0.582,0.5815,0.5817,86800000.0
2009-04-10 05:45:00,0.5817,0.5817,0.58116,0.58147,74600000.0
2009-04-10 05:50:00,0.58155,0.5816,0.58111,0.5815,65800000.0
2009-04-10 05:55:00,0.5815,0.5815,0.5815,0.5815,25200000.0
2009-04-10 06:00:00,0.5815,0.5817,0.58119,0.5815,95400000.0
2009-04-10 06:05:00,0.5815,0.5819,0.58135,0.5815,50600000.0
2009-04-10 06:10:00,0.5816,0.5816,0.5812,0.5815,95000000.0
2009-04-10 06:15:00,0.5817,0.58177,0.58152,0.5817,44200000.0
2009-04-10 06:20:00,0.5817,0.58179,0.58115,0.5817,35800000.0
2009-04-10 06:25:00,0.5816,0.58168,0.58128,0.58136,148400001.0
2009-04-10 06:30:00,0.58145,0.5817,0.58112,0.5817,70600000.0
2009-04-10 06:35:00,0.5817,0.582,0.58125,0.58141,131000000.0
2009-04-10 06:40:00,0.58195,0.58205,0.5814,0.58185,105600000.0
2009-04-10 06:45:00,0.58185,0.58275,0.58175,0.58235,61200000.0
2009-04-10 06:50:00,0.5823,0.58245,0.5822,0.5824,29600000.0
2009-04-10 06:55:00,0.5824,0.58251,0.5819,0.5824,74800000.0
2009-04-10 07:00:00,0.58215,0.5825,0.58198,0.5824,59400000.0
2009-04-10 07:05:00,0.58225,0.58245,0.58195,0.5824,73600000.0
2009-04-10 07:10:00,0.5824,0.5835,0.5824,0.583,133200000.0
2009-04-10 07:15:00,0.583,0.58305,0.58258,0.583,99000000.0
2009-04-10 07:20:00,0.58295,0.583,0.58281,0.58282,59800000.0
2009-04-10 07:25:00,0.58315,0.58335,0.58235,0.58255,217400000.0
2009-04-10 07:30:00,0.5828,0.5829,0.5824,0.5829,69800000.0
2009-04-10 07:35:00,0.5829,0.58305,0.58255,0.5829,153200000.0
2009-04-10 07:40:00,0.5829,0.583,0.58272,0.5829,142800000.0
2009-04-10 07:45:00,0.58305,0.58315,0.58275,0.58315,59800000.0
2009-04-10 07:50:00,0.58315,0.5832,0.58275,0.58302,191400001.0
2009-04-10 07:55:00,0.58302,0.5832,0.58286,0.5832,86400001.0
2009-04-10 08:00:00,0.5832,0.5833,0.58245,0.5827,118600000.0
2009-04-10 08:05:00,0.58265,0.58265,0.58145,0.58225,101400000.0
2009-04-10 08:10:00,0.58211,0.58235,0.58195,0.5822,115800000.0
2009-04-10 08:15:00,0.58198,0.5828,0.5819,0.5825,149600001.0
2009-04-10 08:20:00,0.5825,0.5826,0.58222,0.58259,165200000.0
2009-04-10 08:25:00,0.5826,0.58285,0.5821,0.5821,89200000.0
2009-04-10 08:30:00,0.5822,0.5822,0.58135,0.58185,294800000.0
2009-04-10 08:35:00,0.58185,0.58225,0.5818,0.58215,175400000.0
2009-04-10 08:40:00,0.58205,0.5828,0.58205,0.58225,175600000.0
2009-04-10 08:45:00,0.5826,0.5832,0.58215,0.5823,244600000.0
2009-04-10 08:50:00,0.5823,0.5825,0.5823,0.5825,115000000.0
2009-04-10 08:55:00,0.58263,0.58297,0.58243,0.5825,114400000.0
2009-04-10 09:00:00,0.58305,0.5833,0.58215,0.5827,289200000.0
2009-04-10 09:05:00,0.5827,0.58283,0.5823,0.58246,128800000.0
2009-04-10 09:10:00,0.5823,0.58315,0.58192,0.58315,120000000.0
2009-04-10 09:15:00,0.58315,0.58315,0.58197,0.58267,117600000.0
2009-04-10 09:20:00,0.58269,0.58277,0.58199,0.5825,94600000.0
2009-04-10 09:25:00,0.58305,0.58315,0.58216,0.58267,160000000.0
2009-04-10 09:30:00,0.5825,0.58273,0.58217,0.5826,77200000.0
2009-04-10 09:35:00,0.58255,0.5827,0.58247,0.5826,93400000.0
2009-04-10 09:40:00,0.5826,0.58299,0.5824,0.58288,121200000.0
2009-04-10 09:45:00,0.583,0.58308,0.58269,0.58288,177800000.0
2009-04-10 09:50:00,0.5829,0.5831,0.58263,0.58305,115400000.0
2009-04-10 09:55:00,0.5828,0.58315,0.5824,0.5827,89000000.0
2009-04-10 10:00:00,0.58254,0.58283,0.58231,0.5828,177800000.0
2009-04-10 10:05:00,0.5828,0.58286,0.58243,0.5827,115600000.0
2009-04-10 10:10:00,0.58268,0.5828,0.58233,0.5827,192900000.0
2009-04-10 10:15:00,0.58236,0.58288,0.58236,0.58275,196800000.0
2009-04-10 10:20:00,0.5827,0.58288,0.58255,0.5828,110600000.0
2009-04-10 10:25:00,0.5828,0.58315,0.5828,0.5828,37800000.0
2009-04-10 10:30:00,0.58305,0.58334,0.5827,0.5827,253800000.0
2009-04-10 10:35:00,0.5827,0.5828,0.5827,0.5827,33200000.0
2009-04-10 10:40:00,0.5827,0.58283,0.58231,0.58251,106400000.0
2009-04-10 10:45:00,0.5826,0.58265,0.5817,0.58188,188800000.0
2009-04-10 10:50:00,0.582,0.58246,0.582,0.58232,532000000.0
2009-04-10 10:55:00,0.58219,0.58225,0.58171,0.58193,471000000.0
2009-04-10 11:00:00,0.58225,0.58225,0.5815,0.58152,381600000.0
2009-04-10 11:05:00,0.5818,0.5818,0.58167,0.5818,90200000.0
2009-04-10 11:10:00,0.5818,0.58217,0.58136,0.58136,315800000.0
2009-04-10 11:15:00,0.5818,0.5818,0.58149,0.5818,41600000.0
2009-04-10 11:20:00,0.5818,0.5818,0.5818,0.5818,9600000.0
2009-04-10 11:25:00,0.5818,0.58185,0.5818,0.58185,21600000.0
2009-04-10 11:30:00,0.5819,0.58197,0.58163,0.5819,113200000.0
2009-04-10 11:35:00,0.58183,0.58196,0.5816,0.5819,260200000.0
2009-04-10 11:40:00,0.58192,0.58219,0.58179,0.58187,289400000.0
2009-04-10 11:45:00,0.58176,0.58202,0.58143,0.58159,399900000.0
2009-04-10 11:50:00,0.58155,0.5822,0.58155,0.5822,317100000.0
2009-04-10 11:55:00,0.58226,0.58231,0.5817,0.58205,497700000.0
2009-04-10 12:00:00,0.5822,0.58232,0.5819,0.58208,564400000.0
2009-04-10 12:05:00,0.5822,0.5824,0.58189,0.58237,466600000.0
2009-04-10 12:10:00,0.58238,0.58277,0.58183,0.58216,360200000.0
2009-04-10 12:15:00,0.5822,0.58249,0.5822,0.58233,498400000.0
2009-04-10 12:20:00,0.5822,0.58234,0.58184,0.58215,629800000.0
2009-04-10 12:25:00,0.5822,0.5822,0.58176,0.58186,380400000.0
2009-04-10 12:30:00,0.58178,0.58247,0.58178,0.58184,422000000.0
2009-04-10 12:35:00,0.58178,0.58215,0.58172,0.582,191800000.0
2009-04-10 12:40:00,0.58207,0.58242,0.58175,0.58202,276000000.0
2009-04-10 12:45:00,0.58208,0.58218,0.58188,0.58215,214000000.0
2009-04-10 12:50:00,0.58201,0.58237,0.58188,0.58215,80200000.0
2009-04-10 12:55:00,0.58215,0.5822,0.58171,0.5822,154000000.0
2009-04-10 13:00:00,0.58195,0.58245,0.58179,0.5824,353000000.0
2009-04-10 13:05:00,0.58218,0.5824,0.58179,0.5824,194000000.0
2009-04-10 13:10:00,0.582,0.58273,0.582,0.58226,319600000.0
2009-04-10 13:15:00,0.58226,0.58265,0.58216,0.5822,159400000.0
2009-04-10 13:20:00,0.58216,0.5826,0.58216,0.5826,204200000.0
2009-04-10 13:25:00,0.5826,0.5827,0.58207,0.5825,274400000.0
2009-04-10 13:30:00,0.58256,0.5833,0.58188,0.58192,271200000.0
2009-04-10 13:35:00,0.58187,0.58198,0.58176,0.58182,178200000.0
2009-04-10 13:40:00,0.58184,0.58243,0.58175,0.58243,200700000.0
2009-04-10 13:45:00,0.58246,0.58264,0.58218,0.58253,114700000.0
2009-04-10 13:50:00,0.58255,0.58262,0.58205,0.58246,247200000.0
2009-04-10 13:55:00,0.58245,0.58315,0.58205,0.58263,154400000.0
2009-04-10 14:00:00,0.5828,0.5834,0.5825,0.58323,242200000.0
2009-04-10 14:05:00,0.58293,0.5832,0.58257,0.58305,458000000.0
2009-04-10 14:10:00,0.583,0.58306,0.58268,0.58288,231599998.0
2009-04-10 14:15:00,0.58281,0.583,0.58258,0.58263,312200000.0
2009-04-10 14:20:00,0.58295,0.583,0.58258,0.5829,83000001.0
2009-04-10 14:25:00,0.58275,0.5829,0.58206,0.58227,97300000.0
2009-04-10 14:30:00,0.5823,0.58258,0.58218,0.5824,507000000.0
2009-04-10 14:35:00,0.58235,0.5825,0.58224,0.58224,384600000.0
2009-04-10 14:40:00,0.5823,0.58268,0.58223,0.58226,81600000.0
2009-04-10 14:45:00,0.58222,0.5824,0.58214,0.58223,177400000.0
2009-04-10 14:50:00,0.58227,0.58269,0.58218,0.58226,139200000.0
2009-04-10 14:55:00,0.5824,0.5825,0.58217,0.58245,37400000.0
2009-04-10 15:00:00,0.58216,0.58243,0.58184,0.58235,589800000.0
2009-04-10 15:05:00,0.58236,0.5827,0.58174,0.58182,288200000.0
2009-04-10 15:10:00,0.58245,0.58245,0.58176,0.58245,142600000.0
2009-04-10 15:15:00,0.58191,0.58295,0.58171,0.58233,241800000.0
2009-04-10 15:20:00,0.58235,0.58263,0.58207,0.5822,144200000.0
2009-04-10 15:25:00,0.58252,0.58265,0.58194,0.58237,217500000.0
2009-04-10 15:30:00,0.58245,0.58251,0.58193,0.58242,80400000.0
2009-04-10 15:35:00,0.58244,0.58257,0.58193,0.58233,119000000.0
2009-04-10 15:40:00,0.5825,0.5825,0.58173,0.58206,283600000.0
2009-04-10 15:45:00,0.5823,0.5823,0.58169,0.58225,191000000.0
2009-04-10 15:50:00,0.58223,0.58252,0.58185,0.58225,100600000.0
2009-04-10 15:55:00,0.58192,0.58234,0.58177,0.58225,129000000.0
2009-04-10 16:00:00,0.58225,0.58262,0.58188,0.58199,275000000.0
2009-04-10 16:05:00,0.582,0.5823,0.58184,0.58216,79800000.0
2009-04-10 16:10:00,0.58218,0.58259,0.58192,0.58197,159800000.0
2009-04-10 16:15:00,0.58198,0.58236,0.58185,0.5822,349800000.0
2009-04-10 16:20:00,0.5822,0.58227,0.5819,0.58198,439600000.0
2009-04-10 16:25:00,0.58208,0.58232,0.58188,0.58229,366000000.0
2009-04-10 16:30:00,0.58231,0.58269,0.58191,0.58205,249300000.0
2009-04-10 16:35:00,0.58205,0.58216,0.58159,0.58177,531100000.0
2009-04-10 16:40:00,0.58174,0.58223,0.58146,0.58202,825200000.0
2009-04-10 16:45:00,0.58199,0.58239,0.58173,0.58205,578200000.0
2009-04-10 16:50:00,0.58203,0.5822,0.58157,0.5822,337700000.0
2009-04-10 16:55:00,0.58193,0.58245,0.58162,0.58225,250200000.0
2009-04-10 17:00:00,0.58198,0.58203,0.58165,0.58175,615200000.0
2009-04-10 17:05:00,0.58181,0.58225,0.58168,0.58225,461000000.0
2009-04-10 17:10:00,0.5822,0.58225,0.58171,0.5819,485600000.0
2009-04-10 17:15:00,0.58215,0.58231,0.582,0.58213,203100000.0
2009-04-10 17:20:00,0.58219,0.58231,0.58185,0.58195,149300000.0
2009-04-10 17:25:00,0.58205,0.58217,0.58183,0.5819,309600000.0
2009-04-10 17:30:00,0.58199,0.58212,0.58176,0.58206,399800000.0
2009-04-10 17:35:00,0.58193,0.58225,0.58185,0.58198,173800000.0
2009-04-10 17:40:00,0.58199,0.58218,0.58169,0.58183,429400000.0
2009-04-10 17:45:00,0.58185,0.58228,0.58166,0.58223,555200000.0
2009-04-10 17:50:00,0.58225,0.58243,0.58194,0.58218,289800000.0
2009-04-10 17:55:00,0.58203,0.58215,0.58184,0.582,211200000.0
2009-04-10 18:00:00,0.582,0.58234,0.58198,0.58198,283600000.0
2009-04-10 18:05:00,0.58199,0.5823,0.58194,0.58225,326600000.0
2009-04-10 18:10:00,0.58195,0.58205,0.58195,0.58195,206400000.0
2009-04-10 18:15:00,0.58205,0.58205,0.58195,0.58205,338400000.0
2009-04-10 18:20:00,0.58205,0.58205,0.58195,0.58195,207000000.0
2009-04-10 18:25:00,0.58195,0.58275,0.58175,0.58195,225000000.0
2009-04-10 18:30:00,0.58235,0.58275,0.58175,0.5824,117800000.0
2009-04-10 18:35:00,0.5824,0.58275,0.58195,0.58275,89200000.0
2009-04-10 18:40:00,0.58275,0.58275,0.58177,0.58177,157400000.0
2009-04-10 18:45:00,0.58225,0.58275,0.5818,0.5819,78600000.0
2009-04-10 18:50:00,0.5819,0.58237,0.5817,0.58208,164000000.0
2009-04-10 18:55:00,0.5821,0.58275,0.58167,0.58204,277800000.0
2009-04-10 19:00:00,0.58217,0.58229,0.5817,0.58213,268000000.0
2009-04-10 19:05:00,0.58212,0.58212,0.58168,0.5819,411000000.0
2009-04-10 19:10:00,0.58197,0.58213,0.58149,0.5819,166600000.0
2009-04-10 19:15:00,0.58193,0.58202,0.58162,0.58183,237800000.0
2009-04-10 19:20:00,0.58191,0.58232,0.58152,0.58191,341800000.0
2009-04-10 19:25:00,0.58194,0.582,0.5817,0.58188,315800000.0
2009-04-10 19:30:00,0.58188,0.58228,0.58175,0.5819,162400000.0
2009-04-10 19:35:00,0.5819,0.5819,0.5812,0.58155,371400000.0
2009-04-10 19:40:00,0.58155,0.58215,0.58135,0.58195,272000000.0
2009-04-10 19:45:00,0.58173,0.58195,0.58157,0.58167,553200000.0
2009-04-10 19:50:00,0.58173,0.5823,0.58173,0.58193,201400000.0
2009-04-10 19:55:00,0.58194,0.58245,0.58186,0.5824,270200000.0
2009-04-10 20:00:00,0.5824,0.5824,0.58195,0.58206,186200000.0
2009-04-10 20:05:00,0.58199,0.5824,0.58175,0.5819,255000000.0
2009-04-10 20:10:00,0.5818,0.58205,0.58076,0.58118,174200000.0
2009-04-10 20:15:00,0.5812,0.58135,0.58069,0.58102,189800000.0
2009-04-10 20:20:00,0.58107,0.58183,0.58063,0.5812,502100000.0
2009-04-10 20:25:00,0.58103,0.58185,0.58068,0.58135,267800000.0
2009-04-10 20:30:00,0.58135,0.58205,0.58115,0.58147,201800000.0
2009-04-10 20:35:00,0.58139,0.5817,0.58127,0.58146,236400000.0
2009-04-10 20:40:00,0.58138,0.58185,0.581,0.58135,141200000.0
2009-04-10 20:45:00,0.58155,0.58175,0.5811,0.5813,71400000.0
2009-04-10 20:50:00,0.58135,0.58175,0.58096,0.58175,242200000.0
2009-04-10 20:55:00,0.5818,0.58184,0.58104,0.58155,356200000.0
2009-04-10 21:00:00,0.5813,0.58163,0.58107,0.58163,84600000.0
2009-04-10 21:05:00,0.58163,0.58181,0.5814,0.58154,184600000.0
2009-04-10 21:10:00,0.58154,0.58173,0.58137,0.58138,417100000.0
2009-04-10 21:15:00,0.5814,0.58172,0.58127,0.58165,837600001.0
2009-04-10 21:20:00,0.58145,0.58225,0.58145,0.58195,335600000.0
2009-04-10 21:25:00,0.5822,0.58225,0.58155,0.5817,66600000.0
2009-04-10 21:30:00,0.58165,0.58165,0.58165,0.58165,64800000.0
2009-04-10 21:35:00,0.58165,0.58179,0.58158,0.58165,209800000.0
2009-04-10 21:40:00,0.58165,0.58179,0.58153,0.5817,166200000.0
2009-04-10 21:45:00,0.58174,0.58187,0.58157,0.58165,321400000.0
2009-04-10 21:50:00,0.5818,0.5823,0.58145,0.5823,227800000.0
2009-04-10 21:55:00,0.5823,0.5823,0.58215,0.58225,48600000.0
2009-04-10 22:00:00,0.58225,0.58262,0.58208,0.5824,103800000.0
2009-04-10 22:05:00,0.5824,0.58258,0.58197,0.58245,109200000.0
2009-04-10 22:10:00,0.5828,0.58299,0.58244,0.58259,332199999.0
2009-04-10 22:15:00,0.58235,0.58295,0.58222,0.58235,144600000.0
2009-04-10 22:20:00,0.5824,0.5824,0.5824,0.5824,61200000.0
2009-04-10 22:25:00,0.5825,0.58262,0.5824,0.5824,38400000.0
2009-04-10 22:30:00,0.5824,0.58285,0.5824,0.58269,57800000.0
2009-04-10 22:35:00,0.5827,0.58283,0.58255,0.58269,96600000.0
2009-04-10 22:40:00,0.58276,0.58276,0.58207,0.58265,127000000.0
2009-04-10 22:45:00,0.5826,0.58265,0.58245,0.5825,74000000.0
2009-04-10 22:50:00,0.58265,0.58335,0.58225,0.5833,146600000.0
2009-04-10 22:55:00,0.58335,0.5839,0.58302,0.5839,130000000.0
2009-04-13 00:00:00,0.58535,0.5856,0.58525,0.5853,199000000.0
2009-04-13 00:05:00,0.58545,0.5855,0.58455,0.58483,199000000.0
2009-04-13 00:10:00,0.5848,0.58532,0.5848,0.58505,199000000.0
2009-04-13 00:15:00,0.58507,0.5851,0.58505,0.58507,199000000.0
2009-04-13 00:20:00,0.58505,0.58515,0.58505,0.5851,199000000.0
2009-04-13 00:25:00,0.58505,0.5854,0.58415,0.58417,199000000.0
2009-04-13 00:30:00,0.58413,0.5845,0.5837,0.58445,199000000.0
2009-04-13 00:35:00,0.58448,0.58595,0.58427,0.58435,199000000.0
2009-04-13 00:40:00,0.58432,0.58522,0.58432,0.5852,199000000.0
2009-04-13 00:45:00,0.5851,0.58545,0.58502,0.58544,199000000.0
2009-04-13 00:50:00,0.58545,0.5858,0.5854,0.58565,199000000.0
2009-04-13 00:55:00,0.5856,0.5858,0.58493,0.585,199000000.0
2009-04-13 01:00:00,0.58495,0.58505,0.5846,0.58478,199000000.0
2009-04-13 01:05:00,0.58465,0.5852,0.58455,0.5852,199000000.0
2009-04-13 01:10:00,0.58522,0.58525,0.58505,0.5851,199000000.0
2009-04-13 01:15:00,0.58507,0.58583,0.58505,0.58568,199000000.0
2009-04-13 01:20:00,0.58565,0.58573,0.5856,0.58568,199000000.0
2009-04-13 01:25:00,0.5857,0.5857,0.58505,0.58545,199000000.0
2009-04-13 01:30:00,0.58543,0.58548,0.58543,0.58545,119400000.0
2009-04-13 01:35:00,0.58553,0.5856,0.5852,0.58522,199000000.0
2009-04-13 01:40:00,0.58532,0.58553,0.58522,0.58545,199000000.0
2009-04-13 01:45:00,0.58543,0.58553,0.5851,0.58515,199000000.0
2009-04-13 01:50:00,0.58517,0.58522,0.58515,0.5852,159200000.0
2009-04-13 01:55:00,0.58515,0.58522,0.58466,0.5847,199000000.0
2009-04-13 02:00:00,0.58495,0.58495,0.5838,0.5841,168000000.0
2009-04-13 02:05:00,0.5843,0.58435,0.5833,0.58342,137200000.0
2009-04-13 02:10:00,0.58345,0.5835,0.5828,0.58345,338600000.0
2009-04-13 02:15:00,0.58355,0.58355,0.5828,0.583,243400000.0
2009-04-13 02:20:00,0.58298,0.58315,0.5828,0.5831,180000000.0
2009-04-13 02:25:00,0.58295,0.5836,0.58288,0.5836,143000000.0
2009-04-13 02:30:00,0.5835,0.58425,0.58337,0.58395,172400000.0
2009-04-13 02:35:00,0.58395,0.58395,0.58353,0.5838,92000000.0
2009-04-13 02:40:00,0.58363,0.58406,0.58363,0.58384,198800000.0
2009-04-13 02:45:00,0.5842,0.5842,0.58324,0.58329,81000000.0
2009-04-13 02:50:00,0.58338,0.58385,0.58309,0.58335,174600000.0
2009-04-13 02:55:00,0.58385,0.58445,0.5837,0.584,96800000.0
2009-04-13 03:00:00,0.58347,0.5842,0.58347,0.58415,140200000.0
2009-04-13 03:05:00,0.58415,0.5844,0.58379,0.58425,79400000.0
2009-04-13 03:10:00,0.58418,0.58448,0.5838,0.5838,164600000.0
2009-04-13 03:15:00,0.5841,0.58425,0.58394,0.58425,220800000.0
2009-04-13 03:20:00,0.58425,0.58425,0.58382,0.5842,163600000.0
2009-04-13 03:25:00,0.58435,0.58465,0.58398,0.58412,234000000.0
2009-04-13 03:30:00,0.5846,0.58475,0.58409,0.58435,146400000.0
2009-04-13 03:35:00,0.58433,0.58455,0.584,0.58455,220200000.0
2009-04-13 03:40:00,0.58455,0.58495,0.58432,0.58495,48200000.0
2009-04-13 03:45:00,0.58466,0.5855,0.58454,0.5848,339400000.0
2009-04-13 03:50:00,0.5846,0.58495,0.58415,0.5848,1014600000.0
2009-04-13 03:55:00,0.5848,0.5849,0.5847,0.5847,40600000.0
2009-04-13 04:00:00,0.5847,0.58495,0.58444,0.5846,134000000.0
2009-04-13 04:05:00,0.585,0.585,0.5845,0.58469,116800000.0
2009-04-13 04:10:00,0.58461,0.58505,0.58461,0.585,133800000.0
2009-04-13 04:15:00,0.585,0.585,0.58473,0.585,40400000.0
2009-04-13 04:20:00,0.585,0.58518,0.5845,0.5846,142200000.0
2009-04-13 04:25:00,0.58455,0.58461,0.58435,0.58445,261000000.0
2009-04-13 04:30:00,0.5845,0.5846,0.5845,0.5845,69400000.0
2009-04-13 04:35:00,0.5845,0.5847,0.5845,0.58465,35400000.0
2009-04-13 04:40:00,0.5846,0.58465,0.5845,0.5846,39200000.0
2009-04-13 04:45:00,0.58465,0.5848,0.5846,0.5848,76800000.0
2009-04-13 04:50:00,0.5848,0.58491,0.58443,0.58475,129200000.0
2009-04-13 04:55:00,0.58475,0.5852,0.5846,0.58503,104800000.0
2009-04-13 05:00:00,0.58503,0.5855,0.5848,0.585,116200000.0
2009-04-13 05:05:00,0.58477,0.58495,0.58473,0.58495,220600000.0
2009-04-13 05:10:00,0.585,0.58505,0.58472,0.58505,107600000.0
2009-04-13 05:15:00,0.585,0.58505,0.58457,0.58471,49800000.0
2009-04-13 05:20:00,0.585,0.5851,0.58427,0.58498,113800000.0
2009-04-13 05:25:00,0.585,0.58575,0.585,0.58555,233200000.0
2009-04-13 05:30:00,0.5857,0.5857,0.58511,0.58511,64200000.0
2009-04-13 05:35:00,0.5857,0.58615,0.5855,0.586,191400000.0
2009-04-13 05:40:00,0.586,0.586,0.5854,0.5854,225800000.0
2009-04-13 05:45:00,0.5854,0.58545,0.5854,0.58545,29200000.0
2009-04-13 05:50:00,0.58545,0.58545,0.58505,0.58505,966200000.0
2009-04-13 05:55:00,0.58505,0.5853,0.58505,0.5853,521600000.0
2009-04-13 06:00:00,0.5851,0.58574,0.58508,0.5853,90800000.0
2009-04-13 06:05:00,0.5853,0.5856,0.58512,0.58555,128400000.0
2009-04-13 06:10:00,0.58555,0.58555,0.58476,0.58478,87600000.0
2009-04-13 06:15:00,0.58545,0.58545,0.58482,0.58525,182200000.0
2009-04-13 06:20:00,0.5854,0.58545,0.58535,0.58545,19800000.0
2009-04-13 06:25:00,0.58545,0.58555,0.58511,0.5855,109400000.0
2009-04-13 06:30:00,0.58498,0.58565,0.58485,0.58555,201800000.0
2009-04-13 06:35:00,0.58509,0.58565,0.58489,0.58518,134800000.0
2009-04-13 06:40:00,0.58523,0.58557,0.58493,0.58522,159000000.0
2009-04-13 06:45:00,0.58525,0.58565,0.58513,0.58534,215000000.0
2009-04-13 06:50:00,0.58545,0.5857,0.58545,0.5855,94400000.0
2009-04-13 06:55:00,0.58487,0.5855,0.58485,0.58545,59000000.0
2009-04-13 07:00:00,0.58545,0.58547,0.58484,0.58547,506600000.0
2009-04-13 07:05:00,0.5855,0.58566,0.5852,0.5855,173000000.0
2009-04-13 07:10:00,0.58545,0.58558,0.58524,0.58548,111400000.0
2009-04-13 07:15:00,0.58545,0.58615,0.58525,0.58545,98200000.0
2009-04-13 07:20:00,0.5855,0.58565,0.5855,0.5855,38600000.0
2009-04-13 07:25:00,0.5855,0.5856,0.5855,0.5856,30600000.0
2009-04-13 07:30:00,0.5856,0.5856,0.58484,0.58506,316600000.0
2009-04-13 07:35:00,0.58505,0.58525,0.58493,0.58511,288900000.0
2009-04-13 07:40:00,0.58508,0.5853,0.58477,0.58518,430400000.0
2009-04-13 07:45:00,0.585,0.58526,0.58415,0.5847,259000000.0
2009-04-13 07:50:00,0.5848,0.58495,0.5843,0.58495,453400000.0
2009-04-13 07:55:00,0.58495,0.58495,0.58443,0.58443,153800000.0
2009-04-13 08:00:00,0.58505,0.5855,0.58485,0.5854,97400000.0
2009-04-13 08:05:00,0.5856,0.58565,0.58495,0.585,130200000.0
2009-04-13 08:10:00,0.585,0.5857,0.585,0.58553,110600000.0
2009-04-13 08:15:00,0.5859,0.586,0.5856,0.58595,43400000.0
2009-04-13 08:20:00,0.58595,0.5862,0.58535,0.58555,173400000.0
2009-04-13 08:25:00,0.5856,0.5859,0.58525,0.58545,191600000.0
2009-04-13 08:30:00,0.58535,0.58615,0.58535,0.58565,62400000.0
2009-04-13 08:35:00,0.58565,0.58605,0.58565,0.58595,103200000.0
2009-04-13 08:40:00,0.58595,0.5868,0.5858,0.5863,344600000.0
2009-04-13 08:45:00,0.58615,0.58645,0.5856,0.58625,212400000.0
2009-04-13 08:50:00,0.58635,0.5868,0.58597,0.58626,269700000.0
2009-04-13 08:55:00,0.58625,0.5865,0.58598,0.5864,79000000.0
2009-04-13 09:00:00,0.58649,0.58657,0.58597,0.58645,159400000.0
2009-04-13 09:05:00,0.58607,0.5864,0.5855,0.58562,130000000.0
2009-04-13 09:10:00,0.58569,0.58665,0.58555,0.5863,157600000.0
2009-04-13 09:15:00,0.5863,0.58638,0.58599,0.5863,97800000.0
2009-04-13 09:20:00,0.5862,0.58625,0.58551,0.58579,183200000.0
2009-04-13 09:25:00,0.58582,0.58604,0.5856,0.58575,140600000.0
2009-04-13 09:30:00,0.58575,0.586,0.58535,0.5858,191600000.0
2009-04-13 09:35:00,0.5858,0.5858,0.58528,0.5853,205000000.0
2009-04-13 09:40:00,0.5858,0.58595,0.5852,0.5852,331000000.0
2009-04-13 09:45:00,0.58526,0.58605,0.58516,0.58545,402000000.0
2009-04-13 09:50:00,0.58542,0.58605,0.58514,0.58552,252200000.0
2009-04-13 09:55:00,0.5855,0.58575,0.58533,0.5857,82800000.0
2009-04-13 10:00:00,0.5858,0.5858,0.5852,0.5857,775200000.0
2009-04-13 10:05:00,0.58575,0.58575,0.5853,0.58565,278400000.0
2009-04-13 10:10:00,0.58565,0.58625,0.58529,0.58615,244600002.0
2009-04-13 10:15:00,0.58615,0.58615,0.58557,0.58575,208000000.0
2009-04-13 10:20:00,0.5861,0.5861,0.58555,0.58567,397800000.0
2009-04-13 10:25:00,0.58605,0.58645,0.58544,0.58592,272000000.0
2009-04-13 10:30:00,0.58573,0.58622,0.58549,0.58585,211400000.0
2009-04-13 10:35:00,0.58565,0.58605,0.58546,0.58605,259000000.0
2009-04-13 10:40:00,0.58587,0.58635,0.58575,0.5858,297800000.0
2009-04-13 10:45:00,0.5858,0.5858,0.58548,0.58548,85000000.0
2009-04-13 10:50:00,0.5857,0.58605,0.5855,0.58564,171400000.0
2009-04-13 10:55:00,0.5857,0.58595,0.58526,0.5856,303600000.0
2009-04-13 11:00:00,0.58558,0.586,0.58522,0.58565,122600000.0
2009-04-13 11:05:00,0.58565,0.5859,0.5853,0.5853,96400000.0
2009-04-13 11:10:00,0.58504,0.58545,0.58491,0.58521,490400000.0
2009-04-13 11:15:00,0.5849,0.5853,0.58474,0.58515,1014600000.0
2009-04-13 11:20:00,0.58508,0.58552,0.58482,0.58498,920400000.0
2009-04-13 11:25:00,0.5852,0.5854,0.58461,0.58505,348600000.0
2009-04-13 11:30:00,0.58486,0.58537,0.58455,0.58482,480200000.0
2009-04-13 11:35:00,0.5848,0.58525,0.58456,0.58469,447199998.0
2009-04-13 11:40:00,0.5851,0.58515,0.58467,0.58487,508599999.0
2009-04-13 11:45:00,0.58505,0.5851,0.58495,0.58495,165799995.0
2009-04-13 11:50:00,0.58479,0.58525,0.58411,0.58457,522000000.0
2009-04-13 11:55:00,0.58457,0.58467,0.58402,0.58405,346600000.0
2009-04-13 12:00:00,0.58415,0.5842,0.58352,0.58352,351400000.0
2009-04-13 12:05:00,0.58345,0.58417,0.58334,0.58375,807400000.0
2009-04-13 12:10:00,0.58362,0.58475,0.58356,0.58432,651800000.0
2009-04-13 12:15:00,0.58432,0.58475,0.58427,0.58437,445800000.0
2009-04-13 12:20:00,0.58455,0.58455,0.58414,0.5844,290200000.0
2009-04-13 12:25:00,0.58431,0.5847,0.58423,0.5846,127800000.0
2009-04-13 12:30:00,0.5846,0.58504,0.58436,0.58485,152200000.0
2009-04-13 12:35:00,0.58495,0.585,0.58471,0.585,235800000.0
2009-04-13 12:40:00,0.585,0.58515,0.58459,0.58505,226400000.0
2009-04-13 12:45:00,0.58505,0.58515,0.58475,0.58495,298800000.0
2009-04-13 12:50:00,0.58495,0.5854,0.5845,0.58497,313600000.0
2009-04-13 12:55:00,0.58507,0.58523,0.58485,0.58485,208000000.0
2009-04-13 13:00:00,0.58453,0.58535,0.58443,0.58535,39600000.0
2009-04-13 13:05:00,0.5853,0.58536,0.58472,0.58535,381600000.0
2009-04-13 13:10:00,0.58482,0.58545,0.58482,0.58535,196400000.0
2009-04-13 13:15:00,0.5854,0.5857,0.5853,0.58535,92000000.0
2009-04-13 13:20:00,0.58535,0.58605,0.58485,0.5859,336200000.0
2009-04-13 13:25:00,0.5859,0.5859,0.58551,0.5856,93000000.0
2009-04-13 13:30:00,0.5856,0.5858,0.5856,0.5858,10800000.0
2009-04-13 13:35:00,0.5858,0.58595,0.58526,0.5854,280600000.0
2009-04-13 13:40:00,0.58558,0.5859,0.58531,0.58547,157000000.0
2009-04-13 13:45:00,0.5859,0.5859,0.58512,0.58545,393800000.0
2009-04-13 13:50:00,0.5858,0.58615,0.5858,0.586,232200000.0
2009-04-13 13:55:00,0.58595,0.58615,0.5853,0.58595,101600000.0
2009-04-13 14:00:00,0.5859,0.5862,0.58565,0.58583,124000000.0
2009-04-13 14:05:00,0.586,0.586,0.58565,0.5857,157600000.0
2009-04-13 14:10:00,0.5857,0.5859,0.58519,0.58535,268400000.0
2009-04-13 14:15:00,0.5855,0.5856,0.5853,0.58555,95200000.0
2009-04-13 14:20:00,0.58555,0.58595,0.58553,0.58595,134000000.0
2009-04-13 14:25:00,0.58615,0.5863,0.5855,0.58625,91600000.0
2009-04-13 14:30:00,0.58625,0.58665,0.58592,0.58635,200000000.0
2009-04-13 14:35:00,0.58635,0.58635,0.58587,0.5862,227800000.0
2009-04-13 14:40:00,0.5863,0.587,0.5863,0.5867,155800000.0
2009-04-13 14:45:00,0.5867,0.58715,0.5867,0.58695,87200000.0
2009-04-13 14:50:00,0.58705,0.5872,0.58685,0.5869,67600000.0
2009-04-13 14:55:00,0.5869,0.5869,0.5842,0.58525,205400000.0
2009-04-13 15:00:00,0.5854,0.586,0.5852,0.5855,268800000.0
2009-04-13 15:05:00,0.5856,0.58637,0.5856,0.58629,99000000.0
2009-04-13 15:10:00,0.5863,0.5867,0.58604,0.58635,107400000.0
2009-04-13 15:15:00,0.58616,0.58644,0.586,0.5864,281400000.0
2009-04-13 15:20:00,0.58625,0.58645,0.58615,0.58645,109200000.0
2009-04-13 15:25:00,0.5866,0.5866,0.58385,0.58545,369200000.0
2009-04-13 15:30:00,0.58555,0.58605,0.58515,0.5853,304600000.0
2009-04-13 15:35:00,0.5854,0.58575,0.5852,0.5853,389400000.0
2009-04-13 15:40:00,0.5854,0.5855,0.5852,0.5852,205000000.0
2009-04-13 15:45:00,0.58535,0.5854,0.5842,0.5842,304400000.0
2009-04-13 15:50:00,0.58425,0.5846,0.5842,0.5846,123600000.0
2009-04-13 15:55:00,0.5846,0.5848,0.58395,0.5845,369800000.0
2009-04-13 16:00:00,0.5845,0.585,0.5845,0.5848,499800000.0
2009-04-13 16:05:00,0.5848,0.58535,0.58461,0.585,147000000.0
2009-04-13 16:10:00,0.58495,0.58575,0.58456,0.5854,142200000.0
2009-04-13 16:15:00,0.5854,0.5855,0.58489,0.58503,108000000.0
2009-04-13 16:20:00,0.5853,0.5857,0.58493,0.58504,154000000.0
2009-04-13 16:25:00,0.5853,0.5856,0.58505,0.5854,252600000.0
2009-04-13 16:30:00,0.5854,0.5855,0.585,0.5855,217400000.0
2009-04-13 16:35:00,0.5855,0.5864,0.5853,0.5864,220800000.0
2009-04-13 16:40:00,0.5864,0.5864,0.5861,0.5862,180600000.0
2009-04-13 16:45:00,0.5861,0.5861,0.5856,0.586,102800000.0
2009-04-13 16:50:00,0.586,0.5871,0.5857,0.5867,308100000.0
2009-04-13 16:55:00,0.5867,0.5868,0.58615,0.58645,380400000.0
2009-04-13 17:00:00,0.58645,0.5868,0.58535,0.5855,272400000.0
2009-04-13 17:05:00,0.5855,0.5862,0.5855,0.5861,171200000.0
2009-04-13 17:10:00,0.5861,0.58622,0.58579,0.58613,188000000.0
2009-04-13 17:15:00,0.5864,0.587,0.5864,0.5865,332400000.0
2009-04-13 17:20:00,0.5866,0.5872,0.5866,0.5869,349500000.0
2009-04-13 17:25:00,0.5871,0.58755,0.58705,0.58745,129200000.0
2009-04-13 17:30:00,0.5874,0.58745,0.58695,0.5873,274800000.0
2009-04-13 17:35:00,0.5874,0.589,0.5871,0.5885,367000000.0
2009-04-13 17:40:00,0.5887,0.58895,0.58755,0.58775,183400000.0
2009-04-13 17:45:00,0.588,0.5884,0.58745,0.5876,168000000.0
2009-04-13 17:50:00,0.5876,0.58815,0.58705,0.5878,497600000.0
2009-04-13 17:55:00,0.5878,0.5888,0.58745,0.588,209000000.0
2009-04-13 18:00:00,0.58825,0.58835,0.58759,0.58805,103000000.0
2009-04-13 18:05:00,0.5881,0.5883,0.5875,0.588,91400000.0
2009-04-13 18:10:00,0.588,0.58815,0.58759,0.58815,80200000.0
2009-04-13 18:15:00,0.588,0.588,0.5879,0.5879,283800000.0
2009-04-13 18:20:00,0.58795,0.5882,0.58755,0.58755,104800000.0
2009-04-13 18:25:00,0.5874,0.58775,0.5869,0.58761,126400000.0
2009-04-13 18:30:00,0.58775,0.5881,0.58775,0.5881,27800000.0
2009-04-13 18:35:00,0.58805,0.5886,0.5879,0.5886,81800000.0
2009-04-13 18:40:00,0.5886,0.5888,0.58821,0.58827,130800000.0
2009-04-13 18:45:00,0.58855,0.58915,0.58845,0.58908,152600000.0
2009-04-13 18:50:00,0.58913,0.58932,0.589,0.589,181800000.0
2009-04-13 18:55:00,0.58905,0.58905,0.58845,0.58855,70000000.0
2009-04-13 19:00:00,0.58875,0.5889,0.58813,0.58813,114600000.0
2009-04-13 19:05:00,0.58806,0.5885,0.588,0.5885,158000000.0
2009-04-13 19:10:00,0.58845,0.5886,0.58793,0.5886,295000000.0
2009-04-13 19:15:00,0.58786,0.5886,0.58786,0.5883,121800000.0
2009-04-13 19:20:00,0.58845,0.58965,0.58845,0.58915,130000000.0
2009-04-13 19:25:00,0.5893,0.59085,0.58925,0.59055,531000000.0
2009-04-13 19:30:00,0.59055,0.5908,0.59004,0.59045,175400000.0
2009-04-13 19:35:00,0.59045,0.5905,0.5898,0.59,166800000.0
2009-04-13 19:40:00,0.58995,0.5902,0.5898,0.59,155000000.0
2009-04-13 19:45:00,0.58995,0.59,0.58975,0.58975,36400000.0
2009-04-13 19:50:00,0.58975,0.59025,0.58965,0.59015,75800000.0
2009-04-13 19:55:00,0.5902,0.5902,0.58993,0.59015,48000000.0
2009-04-13 20:00:00,0.59015,0.59015,0.5897,0.58975,138200000.0
2009-04-13 20:05:00,0.58975,0.59015,0.58955,0.58995,190800000.0
2009-04-13 20:10:00,0.58995,0.5902,0.5895,0.5901,202200000.0
2009-04-13 20:15:00,0.5898,0.5902,0.58959,0.59005,114200000.0
2009-04-13 20:20:00,0.59005,0.59055,0.59004,0.5903,140200000.0
2009-04-13 20:25:00,0.58992,0.5903,0.58987,0.59025,118800000.0
2009-04-13 20:30:00,0.59002,0.59205,0.59002,0.59205,328500000.0
2009-04-13 20:35:00,0.5917,0.59265,0.591,0.59125,373800000.0
2009-04-13 20:40:00,0.5913,0.59175,0.59038,0.59067,179400000.0
2009-04-13 20:45:00,0.59068,0.5911,0.59051,0.5907,270800000.0
2009-04-13 20:50:00,0.59087,0.591,0.5905,0.59074,186200000.0
2009-04-13 20:55:00,0.59077,0.5909,0.59034,0.59078,213000000.0
2009-04-13 21:00:00,0.59105,0.5911,0.59015,0.5908,166200000.0
2009-04-13 21:05:00,0.5909,0.5912,0.59085,0.5912,33200000.0
2009-04-13 21:10:00,0.59079,0.59135,0.59056,0.5909,145800000.0
2009-04-13 21:15:00,0.59115,0.59295,0.59115,0.59245,209200000.0
2009-04-13 21:20:00,0.59245,0.59335,0.5922,0.59235,236700000.0
2009-04-13 21:25:00,0.59235,0.59235,0.59135,0.59185,138400000.0
2009-04-13 21:30:00,0.5918,0.592,0.59096,0.5918,152200000.0
2009-04-13 21:35:00,0.59152,0.5923,0.59139,0.59215,118400000.0
2009-04-13 21:40:00,0.59215,0.59235,0.59163,0.5922,181600000.0
2009-04-13 21:45:00,0.59215,0.59245,0.59115,0.5913,113400000.0
2009-04-13 21:50:00,0.59117,0.5915,0.59097,0.59125,81800000.0
2009-04-13 21:55:00,0.59125,0.5914,0.5911,0.5911,227000000.0
2009-04-13 22:00:00,0.5911,0.5917,0.591,0.5912,240800000.0
2009-04-13 22:05:00,0.5913,0.59165,0.5908,0.5916,319500000.0
2009-04-13 22:10:00,0.5916,0.5924,0.5915,0.5924,259800000.0
2009-04-13 22:15:00,0.5924,0.5924,0.59186,0.5922,120400000.0
2009-04-13 22:20:00,0.59179,0.5923,0.59157,0.59179,116200000.0
2009-04-13 22:25:00,0.59235,0.5929,0.59167,0.59245,341200001.0
2009-04-13 22:30:00,0.59255,0.5929,0.59197,0.59225,160400000.0
2009-04-13 22:35:00,0.5923,0.59266,0.59171,0.59251,153000000.0
2009-04-13 22:40:00,0.59238,0.59262,0.59209,0.59223,159200000.0
2009-04-13 22:45:00,0.59223,0.59285,0.59185,0.59195,199800000.0
2009-04-13 22:50:00,0.59245,0.5925,0.59193,0.59215,86000000.0
2009-04-13 22:55:00,0.5925,0.5925,0.59167,0.5919,215800001.0
2009-04-13 23:00:00,0.59191,0.59225,0.59191,0.59225,45200000.0
2009-04-13 23:05:00,0.59188,0.59225,0.59183,0.5921,209600000.0
2009-04-13 23:10:00,0.59215,0.59215,0.59098,0.59125,173200000.0
2009-04-13 23:15:00,0.59135,0.59156,0.59109,0.5912,262000000.0
2009-04-13 23:20:00,0.5912,0.59164,0.59084,0.59116,435500000.0
2009-04-13 23:25:00,0.5913,0.5913,0.59087,0.59088,137000000.0
2009-04-13 23:30:00,0.5913,0.59135,0.5908,0.59115,102000000.0
2009-04-13 23:35:00,0.59115,0.5912,0.59062,0.5912,103600000.0
2009-04-13 23:40:00,0.59065,0.59135,0.59063,0.59104,97800000.0
2009-04-13 23:45:00,0.59125,0.59135,0.59071,0.59095,292000000.0
2009-04-13 23:50:00,0.5914,0.592,0.5913,0.59141,184000000.0
2009-04-13 23:55:00,0.59136,0.59205,0.5912,0.59205,141000000.0
2009-04-14 00:00:00,0.592,0.59212,0.59147,0.5918,393000000.0
2009-04-14 00:05:00,0.59157,0.59178,0.59131,0.59145,211600000.0
2009-04-14 00:10:00,0.59146,0.5919,0.59134,0.5918,161600000.0
2009-04-14 00:15:00,0.59161,0.5918,0.5913,0.5913,349800000.0
2009-04-14 00:20:00,0.59135,0.59145,0.59105,0.59105,379400000.0
2009-04-14 00:25:00,0.59135,0.5915,0.59117,0.59127,61000000.0
2009-04-14 00:30:00,0.5915,0.59165,0.591,0.5913,370800000.0
2009-04-14 00:35:00,0.59099,0.5913,0.59076,0.59115,151600000.0
2009-04-14 00:40:00,0.5909,0.5913,0.59035,0.5913,220800000.0
2009-04-14 00:45:00,0.59135,0.59215,0.5911,0.592,528600000.0
2009-04-14 00:50:00,0.59195,0.59195,0.591,0.59115,227600000.0
2009-04-14 00:55:00,0.59115,0.5912,0.5909,0.5912,145400001.0
2009-04-14 01:00:00,0.5912,0.5915,0.59091,0.59124,273800000.0
2009-04-14 01:05:00,0.5913,0.59135,0.59105,0.59124,197200000.0
2009-04-14 01:10:00,0.59135,0.59225,0.59125,0.5917,242200000.0
2009-04-14 01:15:00,0.5917,0.59215,0.5916,0.59215,224200000.0
2009-04-14 01:20:00,0.59212,0.59215,0.59149,0.59152,172200000.0
2009-04-14 01:25:00,0.5919,0.59195,0.59075,0.5911,440600000.0
2009-04-14 01:30:00,0.5912,0.5915,0.5912,0.5913,281800000.0
2009-04-14 01:35:00,0.5912,0.59215,0.59119,0.59124,307200000.0
2009-04-14 01:40:00,0.59142,0.59191,0.59134,0.59137,239200000.0
2009-04-14 01:45:00,0.5919,0.5925,0.59185,0.5921,178200000.0
2009-04-14 01:50:00,0.5921,0.59215,0.5921,0.5921,84600000.0
2009-04-14 01:55:00,0.5921,0.5921,0.59085,0.59195,365800000.0
2009-04-14 02:00:00,0.5919,0.5919,0.59115,0.5912,79400000.0
2009-04-14 02:05:00,0.59115,0.59135,0.591,0.59115,130000000.0
2009-04-14 02:10:00,0.59125,0.59155,0.59015,0.591,275000000.0
2009-04-14 02:15:00,0.59056,0.5913,0.59048,0.59085,201200000.0
2009-04-14 02:20:00,0.5908,0.59095,0.5907,0.5909,305800000.0
2009-04-14 02:25:00,0.5909,0.59105,0.59015,0.5907,284600000.0
2009-04-14 02:30:00,0.5908,0.59125,0.5908,0.5911,277600000.0
2009-04-14 02:35:00,0.59105,0.59115,0.5909,0.5911,142800000.0
2009-04-14 02:40:00,0.59101,0.59143,0.59005,0.5909,500000004.0
2009-04-14 02:45:00,0.5909,0.591,0.59075,0.5908,278600000.0
2009-04-14 02:50:00,0.5909,0.5909,0.59045,0.59065,241400000.0
2009-04-14 02:55:00,0.59075,0.59075,0.58965,0.5903,359400000.0
2009-04-14 03:00:00,0.5903,0.5903,0.58865,0.5896,316400002.0
2009-04-14 03:05:00,0.5897,0.58995,0.5896,0.5898,156400000.0
2009-04-14 03:10:00,0.5898,0.58995,0.58941,0.5898,317400000.0
2009-04-14 03:15:00,0.58995,0.59045,0.5899,0.5902,348600001.0
2009-04-14 03:20:00,0.59025,0.59025,0.58885,0.5894,204800000.0
2009-04-14 03:25:00,0.5894,0.5895,0.5891,0.58915,304400000.0
2009-04-14 03:30:00,0.58935,0.58945,0.5892,0.58945,178199999.0
2009-04-14 03:35:00,0.58945,0.58965,0.5893,0.58965,108000000.0
2009-04-14 03:40:00,0.58949,0.58965,0.58915,0.5892,215800000.0
2009-04-14 03:45:00,0.5892,0.5895,0.5892,0.5895,214000000.0
2009-04-14 03:50:00,0.58945,0.58955,0.5891,0.5891,131600000.0
2009-04-14 03:55:00,0.589,0.58965,0.5885,0.589,559400000.0
2009-04-14 04:00:00,0.58895,0.5898,0.5888,0.5894,312600002.0
2009-04-14 04:05:00,0.58945,0.58965,0.5893,0.5893,292600000.0
2009-04-14 04:10:00,0.5893,0.5893,0.58805,0.589,483800000.0
2009-04-14 04:15:00,0.589,0.5897,0.58856,0.58935,177800000.0
2009-04-14 04:20:00,0.58955,0.5897,0.58885,0.58885,134200000.0
2009-04-14 04:25:00,0.58895,0.5893,0.58895,0.58915,338800000.0
2009-04-14 04:30:00,0.5891,0.5892,0.58861,0.5892,145800000.0
2009-04-14 04:35:00,0.5893,0.5896,0.5887,0.5891,477300000.0
2009-04-14 04:40:00,0.5891,0.5897,0.589,0.58935,253800000.0
2009-04-14 04:45:00,0.5893,0.5901,0.58885,0.5894,380800000.0
2009-04-14 04:50:00,0.5894,0.5897,0.58935,0.5895,195000000.0
2009-04-14 04:55:00,0.5895,0.58955,0.58864,0.589,278200000.0
2009-04-14 05:00:00,0.589,0.5896,0.58881,0.5893,441200001.0
2009-04-14 05:05:00,0.5891,0.5895,0.58895,0.58925,135000000.0
2009-04-14 05:10:00,0.5892,0.5895,0.58877,0.5895,103600000.0
2009-04-14 05:15:00,0.5895,0.58965,0.58925,0.58925,141400000.0
2009-04-14 05:20:00,0.58925,0.58945,0.58895,0.5892,135200000.0
2009-04-14 05:25:00,0.58919,0.5896,0.58902,0.5895,174200000.0
2009-04-14 05:30:00,0.5895,0.58995,0.5895,0.58985,246000000.0
2009-04-14 05:35:00,0.58985,0.59005,0.5896,0.58985,130400000.0
2009-04-14 05:40:00,0.58955,0.59005,0.58943,0.58985,87600000.0
2009-04-14 05:45:00,0.58985,0.58995,0.5896,0.58985,120000000.0
2009-04-14 05:50:00,0.5899,0.5901,0.58923,0.58937,228800000.0
2009-04-14 05:55:00,0.58948,0.58983,0.58939,0.5896,201600000.0
2009-04-14 06:00:00,0.5898,0.5899,0.5898,0.5898,126200000.0
2009-04-14 06:05:00,0.5898,0.59,0.58957,0.58957,187400000.0
2009-04-14 06:10:00,0.5898,0.5905,0.5898,0.5901,271800000.0
2009-04-14 06:15:00,0.5905,0.5905,0.59015,0.5903,126800000.0
2009-04-14 06:20:00,0.5904,0.5905,0.5898,0.59,248800000.0
2009-04-14 06:25:00,0.5905,0.5905,0.58993,0.59018,111600000.0
2009-04-14 06:30:00,0.59055,0.5906,0.58998,0.5905,86000000.0
2009-04-14 06:35:00,0.5905,0.5906,0.5902,0.5903,110000000.0
2009-04-14 06:40:00,0.5903,0.5904,0.5899,0.59025,197600000.0
2009-04-14 06:45:00,0.5902,0.59025,0.58978,0.59002,267000000.0
2009-04-14 06:50:00,0.59004,0.59035,0.58959,0.59035,229600000.0
2009-04-14 06:55:00,0.58988,0.5907,0.58984,0.5907,170600000.0
2009-04-14 07:00:00,0.5907,0.59135,0.59055,0.59125,168400000.0
2009-04-14 07:05:00,0.59105,0.59155,0.59105,0.5913,212400000.0
2009-04-14 07:10:00,0.5913,0.5913,0.5905,0.5912,522000000.0
2009-04-14 07:15:00,0.5912,0.5914,0.59075,0.59085,192400000.0
2009-04-14 07:20:00,0.5908,0.591,0.59065,0.5908,109200000.0
2009-04-14 07:25:00,0.59075,0.59085,0.58975,0.59015,360400000.0
2009-04-14 07:30:00,0.59015,0.5906,0.58995,0.5901,235700000.0
2009-04-14 07:35:00,0.5901,0.59025,0.5899,0.59,364400000.0
2009-04-14 07:40:00,0.58995,0.5907,0.5897,0.5907,268000000.0
2009-04-14 07:45:00,0.5907,0.5912,0.59017,0.59026,347600000.0
2009-04-14 07:50:00,0.5907,0.5908,0.5897,0.5904,241800000.0
2009-04-14 07:55:00,0.59045,0.59085,0.58963,0.5905,314600000.0
2009-04-14 08:00:00,0.5905,0.59055,0.59025,0.5905,117400000.0
2009-04-14 08:05:00,0.59035,0.5905,0.58997,0.5904,203200000.0
2009-04-14 08:10:00,0.5904,0.5904,0.5898,0.58985,115200000.0
2009-04-14 08:15:00,0.5899,0.59,0.58865,0.58885,229600000.0
2009-04-14 08:20:00,0.58885,0.5892,0.58838,0.58865,192200000.0
2009-04-14 08:25:00,0.58865,0.5887,0.58805,0.58825,252500000.0
2009-04-14 08:30:00,0.58825,0.58895,0.5873,0.58895,174000000.0
2009-04-14 08:35:00,0.58895,0.5891,0.58846,0.589,224200000.0
2009-04-14 08:40:00,0.5891,0.58915,0.58875,0.58875,186400000.0
2009-04-14 08:45:00,0.5889,0.58925,0.58865,0.58896,414600000.0
2009-04-14 08:50:00,0.58915,0.58915,0.58805,0.5883,316799999.0
2009-04-14 08:55:00,0.5883,0.5885,0.588,0.58805,149600000.0
2009-04-14 09:00:00,0.588,0.588,0.5873,0.58745,210400000.0
2009-04-14 09:05:00,0.58765,0.58785,0.58635,0.5866,389200000.0
2009-04-14 09:10:00,0.58655,0.58755,0.5864,0.5873,292800000.0
2009-04-14 09:15:00,0.5873,0.58745,0.58725,0.58745,255000000.0
2009-04-14 09:20:00,0.58745,0.58785,0.58745,0.5876,199200000.0
2009-04-14 09:25:00,0.58755,0.58865,0.58755,0.58815,298000000.0
2009-04-14 09:30:00,0.58815,0.58815,0.5875,0.58755,151000000.0
2009-04-14 09:35:00,0.5877,0.5882,0.58765,0.58795,262400000.0
2009-04-14 09:40:00,0.588,0.58845,0.5879,0.5883,319800000.0
2009-04-14 09:45:00,0.5883,0.58855,0.5882,0.5885,128400000.0
2009-04-14 09:50:00,0.58845,0.5885,0.5883,0.58835,79600000.0
2009-04-14 09:55:00,0.58845,0.5885,0.5874,0.58765,210200000.0
2009-04-14 10:00:00,0.58765,0.58775,0.58755,0.58755,81200000.0
2009-04-14 10:05:00,0.5876,0.58765,0.5872,0.5873,193600000.0
2009-04-14 10:10:00,0.5873,0.5873,0.58615,0.5865,274500000.0
2009-04-14 10:15:00,0.58655,0.5867,0.58635,0.5867,196200000.0
2009-04-14 10:20:00,0.5867,0.58745,0.5866,0.5871,235400000.0
2009-04-14 10:25:00,0.58705,0.5879,0.58679,0.5879,317400000.0
2009-04-14 10:30:00,0.58795,0.58825,0.58775,0.58785,216000000.0
2009-04-14 10:35:00,0.5879,0.58795,0.58745,0.5876,137800000.0
2009-04-14 10:40:00,0.5876,0.58785,0.5869,0.5869,309200000.0
2009-04-14 10:45:00,0.58695,0.5872,0.58646,0.5872,244000000.0
2009-04-14 10:50:00,0.5872,0.5879,0.5872,0.58765,62800000.0
2009-04-14 10:55:00,0.5876,0.58765,0.5875,0.58765,167000000.0
2009-04-14 11:00:00,0.58765,0.5878,0.5872,0.58775,139200000.0
2009-04-14 11:05:00,0.58742,0.5878,0.58718,0.58765,134600000.0
2009-04-14 11:10:00,0.5876,0.5879,0.5874,0.5878,215600000.0
2009-04-14 11:15:00,0.588,0.5895,0.58781,0.5893,559400000.0
2009-04-14 11:20:00,0.5893,0.5896,0.5886,0.5888,276800000.0
2009-04-14 11:25:00,0.5889,0.58935,0.58875,0.58875,169600000.0
2009-04-14 11:30:00,0.5887,0.58875,0.58845,0.58875,75400000.0
2009-04-14 11:35:00,0.589,0.58905,0.58852,0.5888,343000000.0
2009-04-14 11:40:00,0.5888,0.5895,0.5888,0.5892,172200000.0
2009-04-14 11:45:00,0.5892,0.58955,0.58905,0.5895,147000000.0
2009-04-14 11:50:00,0.58945,0.58945,0.589,0.58905,254600000.0
2009-04-14 11:55:00,0.58895,0.58895,0.58875,0.58875,148600000.0
2009-04-14 12:00:00,0.5888,0.58905,0.5887,0.5887,314000000.0
2009-04-14 12:05:00,0.58875,0.58875,0.58755,0.58785,315200000.0
2009-04-14 12:10:00,0.58785,0.58825,0.58765,0.5881,156000000.0
2009-04-14 12:15:00,0.5881,0.5881,0.58775,0.5879,123800000.0
2009-04-14 12:20:00,0.58755,0.5883,0.58755,0.588,76600000.0
2009-04-14 12:25:00,0.58757,0.58805,0.58747,0.58785,159600000.0
2009-04-14 12:30:00,0.58725,0.58725,0.58685,0.58705,217300000.0
2009-04-14 12:35:00,0.58685,0.58765,0.58685,0.58755,586800000.0
2009-04-14 12:40:00,0.58745,0.5884,0.5871,0.5874,709400000.0
2009-04-14 12:45:00,0.5876,0.58815,0.58735,0.58805,333200000.0
2009-04-14 12:50:00,0.58805,0.58835,0.58748,0.5882,224800000.0
2009-04-14 12:55:00,0.5882,0.5888,0.5882,0.5886,124400000.0
2009-04-14 13:00:00,0.5886,0.5886,0.58795,0.58835,337400000.0
2009-04-14 13:05:00,0.58835,0.5895,0.58835,0.58915,321900000.0
2009-04-14 13:10:00,0.5892,0.58995,0.5892,0.58965,480000000.0
2009-04-14 13:15:00,0.5896,0.5897,0.5891,0.5895,368200000.0
2009-04-14 13:20:00,0.5894,0.5896,0.58911,0.5896,339600000.0
2009-04-14 13:25:00,0.58965,0.5898,0.58895,0.5892,476399999.0
2009-04-14 13:30:00,0.5895,0.5896,0.5891,0.5892,496000000.0
2009-04-14 13:35:00,0.5894,0.58965,0.58925,0.5896,315000000.0
2009-04-14 13:40:00,0.5896,0.5896,0.58924,0.58934,170800000.0
2009-04-14 13:45:00,0.58938,0.5903,0.58916,0.5899,252000000.0
2009-04-14 13:50:00,0.5899,0.59,0.58985,0.59,75000000.0
2009-04-14 13:55:00,0.59,0.59015,0.5896,0.5897,181200000.0
2009-04-14 14:00:00,0.5897,0.58975,0.58955,0.5897,124400000.0
2009-04-14 14:05:00,0.5897,0.58995,0.5896,0.5897,216800000.0
2009-04-14 14:10:00,0.5899,0.58995,0.58865,0.58865,554800000.0
2009-04-14 14:15:00,0.58875,0.58915,0.58875,0.58895,187800000.0
2009-04-14 14:20:00,0.5889,0.5889,0.5887,0.58875,89800000.0
2009-04-14 14:25:00,0.5888,0.5888,0.58835,0.5884,255000000.0
2009-04-14 14:30:00,0.58845,0.58845,0.58705,0.5871,464600000.0
2009-04-14 14:35:00,0.5871,0.5875,0.58665,0.58685,715999999.0
2009-04-14 14:40:00,0.5868,0.58695,0.5863,0.5866,502300000.0
2009-04-14 14:45:00,0.58655,0.5872,0.5864,0.587,369200000.0
2009-04-14 14:50:00,0.587,0.5871,0.5858,0.5863,564500000.0
2009-04-14 14:55:00,0.5863,0.58665,0.5858,0.58635,423600000.0
2009-04-14 15:00:00,0.58635,0.5869,0.5856,0.58575,347000000.0
2009-04-14 15:05:00,0.5858,0.5859,0.58555,0.5858,387800000.0
2009-04-14 15:10:00,0.58555,0.5864,0.5854,0.5861,783600000.0
2009-04-14 15:15:00,0.586,0.586,0.58545,0.5856,756600000.0
2009-04-14 15:20:00,0.58565,0.5869,0.58555,0.5862,690400000.0
2009-04-14 15:25:00,0.58615,0.5865,0.58575,0.586,345200000.0
2009-04-14 15:30:00,0.586,0.5866,0.58545,0.5855,581200000.0
2009-04-14 15:35:00,0.5855,0.5855,0.5844,0.58495,588400000.0
2009-04-14 15:40:00,0.58495,0.58495,0.5844,0.5844,490200000.0
2009-04-14 15:45:00,0.5844,0.5845,0.5834,0.5837,883600000.0
2009-04-14 15:50:00,0.5837,0.58425,0.5835,0.58415,876600000.0
2009-04-14 15:55:00,0.58415,0.58475,0.58395,0.5842,494200000.0
2009-04-14 16:00:00,0.58425,0.585,0.58425,0.5848,523400000.0
2009-04-14 16:05:00,0.58485,0.58565,0.58455,0.5851,681200000.0
2009-04-14 16:10:00,0.5852,0.58585,0.5848,0.58545,559800000.0
2009-04-14 16:15:00,0.58545,0.5858,0.58485,0.5857,636000000.0
2009-04-14 16:20:00,0.58565,0.586,0.58525,0.5856,882800000.0
2009-04-14 16:25:00,0.5858,0.58635,0.58525,0.5856,437400000.0
2009-04-14 16:30:00,0.5856,0.5865,0.5853,0.58585,1118400000.0
2009-04-14 16:35:00,0.5858,0.5861,0.58485,0.5849,885800000.0
2009-04-14 16:40:00,0.5849,0.5852,0.5842,0.5852,1580799998.0
2009-04-14 16:45:00,0.58525,0.58615,0.5852,0.5858,704200000.0
2009-04-14 16:50:00,0.5858,0.586,0.5855,0.5855,479600000.0
2009-04-14 16:55:00,0.58545,0.5858,0.5852,0.5855,396400000.0
2009-04-14 17:00:00,0.58545,0.58635,0.58515,0.5863,601300000.0
2009-04-14 17:05:00,0.5863,0.58635,0.5857,0.5858,425800000.0
2009-04-14 17:10:00,0.58575,0.58585,0.58555,0.58585,332200000.0
2009-04-14 17:15:00,0.58585,0.5865,0.58585,0.586,787300000.0
2009-04-14 17:20:00,0.586,0.586,0.58505,0.58515,857800000.0
2009-04-14 17:25:00,0.58515,0.5859,0.58475,0.58475,577600000.0
2009-04-14 17:30:00,0.58475,0.58525,0.5845,0.58525,485200000.0
2009-04-14 17:35:00,0.58525,0.58545,0.58525,0.5854,355800000.0
2009-04-14 17:40:00,0.5854,0.58575,0.5851,0.5856,629200000.0
2009-04-14 17:45:00,0.58565,0.58625,0.5855,0.5861,667400000.0
2009-04-14 17:50:00,0.5862,0.58625,0.58515,0.5854,1033399999.0
2009-04-14 17:55:00,0.5854,0.5859,0.58525,0.5854,846000000.0
2009-04-14 18:00:00,0.5853,0.5862,0.58515,0.58605,214800000.0
2009-04-14 18:05:00,0.586,0.58675,0.586,0.5861,408900000.0
2009-04-14 18:10:00,0.5861,0.58665,0.58535,0.58535,584400000.0
2009-04-14 18:15:00,0.58535,0.58635,0.5852,0.5859,467400000.0
2009-04-14 18:20:00,0.5859,0.58635,0.5859,0.5862,370200000.0
2009-04-14 18:25:00,0.5861,0.5867,0.58605,0.5866,213600000.0
2009-04-14 18:30:00,0.5866,0.58685,0.5865,0.58675,325400000.0
2009-04-14 18:35:00,0.58675,0.587,0.58655,0.5867,386800000.0
2009-04-14 18:40:00,0.5867,0.5868,0.58575,0.5858,493400001.0
2009-04-14 18:45:00,0.5858,0.58585,0.58455,0.5846,217200000.0
2009-04-14 18:50:00,0.5846,0.585,0.5845,0.5847,165000000.0
2009-04-14 18:55:00,0.5847,0.5847,0.58395,0.58415,187400000.0
2009-04-14 19:00:00,0.58415,0.58415,0.58375,0.5838,222800000.0
2009-04-14 19:05:00,0.58375,0.58395,0.5836,0.5838,378600000.0
2009-04-14 19:10:00,0.5838,0.58405,0.58365,0.5838,274000000.0
2009-04-14 19:15:00,0.5838,0.5845,0.58375,0.5845,489600000.0
2009-04-14 19:20:00,0.5845,0.5845,0.584,0.584,258800000.0
2009-04-14 19:25:00,0.584,0.5843,0.5837,0.584,302200000.0
2009-04-14 19:30:00,0.58376,0.5842,0.58375,0.584,204600000.0
2009-04-14 19:35:00,0.584,0.5843,0.5838,0.58395,297000000.0
2009-04-14 19:40:00,0.58395,0.58455,0.58395,0.5844,394200000.0
2009-04-14 19:45:00,0.58445,0.5849,0.58395,0.5841,464900000.0
2009-04-14 19:50:00,0.5841,0.5849,0.5836,0.5837,553800000.0
2009-04-14 19:55:00,0.58365,0.58415,0.58358,0.58415,148400000.0
2009-04-14 20:00:00,0.58415,0.58425,0.5837,0.58385,294200000.0
2009-04-14 20:05:00,0.58385,0.58425,0.58375,0.5838,540200000.0
2009-04-14 20:10:00,0.5838,0.5841,0.5831,0.5833,695200000.0
2009-04-14 20:15:00,0.58375,0.58375,0.5831,0.5835,515100001.0
2009-04-14 20:20:00,0.5835,0.5842,0.5834,0.58395,250800000.0
2009-04-14 20:25:00,0.58395,0.5843,0.5838,0.584,536800001.0
2009-04-14 20:30:00,0.5841,0.58445,0.5839,0.5839,289600000.0
2009-04-14 20:35:00,0.5839,0.584,0.5837,0.5838,558600000.0
2009-04-14 20:40:00,0.5838,0.584,0.58318,0.5837,423100000.0
2009-04-14 20:45:00,0.58375,0.58375,0.5831,0.5832,527400000.0
2009-04-14 20:50:00,0.5831,0.58335,0.58235,0.5831,404300000.0
2009-04-14 20:55:00,0.58305,0.5836,0.58203,0.58325,514600000.0
2009-04-14 21:00:00,0.58325,0.5841,0.58325,0.5838,298600000.0
2009-04-14 21:05:00,0.5838,0.5839,0.5833,0.5838,480200000.0
2009-04-14 21:10:00,0.58377,0.58393,0.58355,0.5837,440800000.0
2009-04-14 21:15:00,0.58375,0.584,0.58342,0.5839,113800000.0
2009-04-14 21:20:00,0.5839,0.5841,0.58341,0.584,84200000.0
2009-04-14 21:25:00,0.58405,0.5842,0.58375,0.58375,183600000.0
2009-04-14 21:30:00,0.5837,0.5837,0.58305,0.58305,159800000.0
2009-04-14 21:35:00,0.58305,0.58325,0.583,0.583,133400000.0
2009-04-14 21:40:00,0.583,0.58325,0.58255,0.58295,256000000.0
2009-04-14 21:45:00,0.58295,0.5836,0.58255,0.5835,273000000.0
2009-04-14 21:50:00,0.5835,0.5838,0.58328,0.58374,129800000.0
2009-04-14 21:55:00,0.5838,0.5838,0.58235,0.58235,184800000.0
2009-04-14 22:00:00,0.5823,0.58248,0.58187,0.58201,205800000.0
2009-04-14 22:05:00,0.58196,0.5829,0.58191,0.5827,225600000.0
2009-04-14 22:10:00,0.5827,0.5829,0.58195,0.58217,144000000.0
2009-04-14 22:15:00,0.5824,0.5828,0.5823,0.5823,169000000.0
2009-04-14 22:20:00,0.5823,0.5826,0.58184,0.5824,120800000.0
2009-04-14 22:25:00,0.58243,0.5825,0.58186,0.58214,215600000.0
2009-04-14 22:30:00,0.5822,0.5826,0.58212,0.5824,109800000.0
2009-04-14 22:35:00,0.5824,0.5824,0.58186,0.58197,124200000.0
2009-04-14 22:40:00,0.5824,0.58245,0.58193,0.5824,127400000.0
2009-04-14 22:45:00,0.5824,0.58285,0.5824,0.58242,83800000.0
2009-04-14 22:50:00,0.5828,0.583,0.5828,0.583,231600000.0
2009-04-14 22:55:00,0.58273,0.583,0.58247,0.583,180200000.0
2009-04-14 23:00:00,0.583,0.583,0.58223,0.58227,288200000.0
2009-04-14 23:05:00,0.5826,0.58275,0.5824,0.58245,45600000.0
2009-04-14 23:10:00,0.58245,0.58255,0.58205,0.58255,290200000.0
2009-04-14 23:15:00,0.58255,0.58285,0.5824,0.5824,140000000.0
2009-04-14 23:20:00,0.58235,0.5825,0.5823,0.58235,72000000.0
2009-04-14 23:25:00,0.58235,0.58235,0.5813,0.5815,318800000.0
2009-04-14 23:30:00,0.5815,0.58175,0.58125,0.58145,264200000.0
2009-04-14 23:35:00,0.5813,0.5813,0.58075,0.58125,209800000.0
2009-04-14 23:40:00,0.58125,0.5819,0.5812,0.58155,135200000.0
2009-04-14 23:45:00,0.5814,0.58155,0.58087,0.58102,389600000.0
2009-04-14 23:50:00,0.5815,0.58215,0.58145,0.58165,228800000.0
2009-04-14 23:55:00,0.58165,0.58195,0.58128,0.58137,309800006.0
2009-04-15 00:00:00,0.5817,0.5817,0.58105,0.58145,226000000.0
2009-04-15 00:05:00,0.58107,0.58205,0.58098,0.58175,388400000.0
2009-04-15 00:10:00,0.5817,0.58195,0.58155,0.58161,155600000.0
2009-04-15 00:15:00,0.58164,0.58215,0.5816,0.58185,212200000.0
2009-04-15 00:20:00,0.58181,0.58285,0.5817,0.5826,256600000.0
2009-04-15 00:25:00,0.5826,0.5826,0.5823,0.5824,208600000.0
2009-04-15 00:30:00,0.5824,0.5829,0.58217,0.5829,268200000.0
2009-04-15 00:35:00,0.5829,0.5829,0.58162,0.58166,276400000.0
2009-04-15 00:40:00,0.58195,0.5826,0.5819,0.58224,511599999.0
2009-04-15 00:45:00,0.5823,0.5826,0.58219,0.5824,234600000.0
2009-04-15 00:50:00,0.58235,0.58252,0.58198,0.5825,125200000.0
2009-04-15 00:55:00,0.58235,0.58295,0.58207,0.5827,299800000.0
2009-04-15 01:00:00,0.58275,0.58375,0.5824,0.5828,434800000.0
2009-04-15 01:05:00,0.58258,0.5829,0.58218,0.58252,107800000.0
2009-04-15 01:10:00,0.58275,0.58275,0.58215,0.5823,170000000.0
2009-04-15 01:15:00,0.5822,0.58265,0.58157,0.58215,540600002.0
2009-04-15 01:20:00,0.5822,0.5826,0.58179,0.5826,389600000.0
2009-04-15 01:25:00,0.5826,0.5827,0.58255,0.58265,111000000.0
2009-04-15 01:30:00,0.5827,0.5828,0.58236,0.58258,158600000.0
2009-04-15 01:35:00,0.5827,0.58295,0.58252,0.5827,454400001.0
2009-04-15 01:40:00,0.58275,0.583,0.5823,0.5827,525600005.0
2009-04-15 01:45:00,0.58255,0.58305,0.5825,0.5828,246399999.0
2009-04-15 01:50:00,0.58229,0.58305,0.58221,0.5829,272200000.0
2009-04-15 01:55:00,0.5829,0.5829,0.58215,0.5822,261400000.0
2009-04-15 02:00:00,0.58225,0.58245,0.58194,0.5824,433800007.0
2009-04-15 02:05:00,0.58245,0.5827,0.5824,0.5825,112600000.0
2009-04-15 02:10:00,0.58265,0.583,0.58215,0.5828,379400000.0
2009-04-15 02:15:00,0.58305,0.58355,0.5827,0.5831,484800000.0
2009-04-15 02:20:00,0.58315,0.58315,0.58245,0.58278,483400001.0
2009-04-15 02:25:00,0.58295,0.58295,0.58245,0.58255,356800002.0
2009-04-15 02:30:00,0.58255,0.58265,0.5804,0.58095,918400000.0
2009-04-15 02:35:00,0.58095,0.5812,0.58015,0.58045,520399999.0
2009-04-15 02:40:00,0.5804,0.5804,0.57915,0.5793,985000003.0
2009-04-15 02:45:00,0.5793,0.5795,0.57855,0.5794,1105199999.0
2009-04-15 02:50:00,0.5794,0.5796,0.5789,0.57935,311600000.0
2009-04-15 02:55:00,0.5791,0.5795,0.57855,0.5788,650600001.0
2009-04-15 03:00:00,0.5788,0.5796,0.57845,0.5791,624400000.0
2009-04-15 03:05:00,0.5791,0.57955,0.5791,0.5793,268800000.0
2009-04-15 03:10:00,0.5793,0.5793,0.57865,0.5788,307000000.0
2009-04-15 03:15:00,0.57885,0.5793,0.5786,0.57865,872200000.0
2009-04-15 03:20:00,0.57865,0.5791,0.5771,0.5775,1180200000.0
2009-04-15 03:25:00,0.5775,0.5782,0.5772,0.57815,705399999.0
2009-04-15 03:30:00,0.5781,0.57815,0.5769,0.5777,631000000.0
2009-04-15 03:35:00,0.5775,0.5782,0.57745,0.5776,396600000.0
2009-04-15 03:40:00,0.57765,0.57765,0.57705,0.5773,388700000.0
2009-04-15 03:45:00,0.5773,0.5785,0.57721,0.57738,589600001.0
2009-04-15 03:50:00,0.5775,0.5778,0.5772,0.5774,880800003.0
2009-04-15 03:55:00,0.5774,0.57775,0.5772,0.57765,445400000.0
2009-04-15 04:00:00,0.57731,0.5779,0.57718,0.5778,142200000.0
2009-04-15 04:05:00,0.5777,0.57795,0.5776,0.57795,166800000.0
2009-04-15 04:10:00,0.57795,0.57825,0.5775,0.57815,314600001.0
2009-04-15 04:15:00,0.57815,0.57815,0.5769,0.5774,690600000.0
2009-04-15 04:20:00,0.5775,0.5778,0.5771,0.5775,822200002.0
2009-04-15 04:25:00,0.5774,0.57755,0.57698,0.57755,467799999.0
2009-04-15 04:30:00,0.57745,0.57755,0.57705,0.57705,677400001.0
2009-04-15 04:35:00,0.577,0.57715,0.57645,0.57665,1170600000.0
2009-04-15 04:40:00,0.57665,0.57675,0.576,0.57605,1472199997.0
2009-04-15 04:45:00,0.57605,0.57665,0.576,0.5763,627799999.0
2009-04-15 04:50:00,0.5764,0.57665,0.57595,0.576,452000001.0
2009-04-15 04:55:00,0.57595,0.5765,0.57595,0.5764,155200000.0
2009-04-15 05:00:00,0.5764,0.5768,0.5764,0.5768,116200000.0
2009-04-15 05:05:00,0.57675,0.57675,0.5765,0.57675,306800000.0
2009-04-15 05:10:00,0.57675,0.57675,0.57617,0.5766,169000000.0
2009-04-15 05:15:00,0.57655,0.5766,0.5761,0.57634,154400000.0
2009-04-15 05:20:00,0.5765,0.5769,0.5763,0.57675,339199999.0
2009-04-15 05:25:00,0.5768,0.57695,0.57629,0.57643,197100000.0
2009-04-15 05:30:00,0.57655,0.5773,0.57637,0.577,192000000.0
2009-04-15 05:35:00,0.57675,0.5777,0.57675,0.5777,262200000.0
2009-04-15 05:40:00,0.5777,0.5778,0.5773,0.5778,184400000.0
2009-04-15 05:45:00,0.5779,0.578,0.5773,0.57755,335000000.0
2009-04-15 05:50:00,0.5776,0.57765,0.5773,0.5775,186400000.0
2009-04-15 05:55:00,0.5774,0.57765,0.5771,0.57735,251600000.0
2009-04-15 06:00:00,0.57715,0.57715,0.57661,0.57693,238200000.0
2009-04-15 06:05:00,0.57695,0.57695,0.5761,0.57635,564600001.0
2009-04-15 06:10:00,0.57635,0.5766,0.5762,0.5765,642000000.0
2009-04-15 06:15:00,0.5765,0.5765,0.57571,0.57615,294800000.0
2009-04-15 06:20:00,0.57615,0.5763,0.5755,0.5763,220800000.0
2009-04-15 06:25:00,0.57635,0.5769,0.5763,0.57665,440000000.0
2009-04-15 06:30:00,0.5766,0.5768,0.57635,0.5766,400600000.0
2009-04-15 06:35:00,0.5766,0.57675,0.5763,0.5767,521200000.0
2009-04-15 06:40:00,0.5767,0.5774,0.5766,0.5774,370399997.0
2009-04-15 06:45:00,0.5773,0.5778,0.5773,0.5778,323000000.0
2009-04-15 06:50:00,0.5778,0.5778,0.57705,0.57755,576600001.0
2009-04-15 06:55:00,0.57747,0.578,0.57747,0.578,135600000.0
2009-04-15 07:00:00,0.57751,0.57811,0.5766,0.5772,462599999.0
2009-04-15 07:05:00,0.57715,0.578,0.57715,0.578,153800000.0
2009-04-15 07:10:00,0.578,0.5781,0.5774,0.5778,215800000.0
2009-04-15 07:15:00,0.5778,0.5778,0.57765,0.5778,111200000.0
2009-04-15 07:20:00,0.5778,0.578,0.5774,0.57785,240600000.0
2009-04-15 07:25:00,0.57754,0.5788,0.57744,0.57845,338799999.0
2009-04-15 07:30:00,0.57845,0.5789,0.57813,0.5789,309000000.0
2009-04-15 07:35:00,0.5788,0.5789,0.5778,0.5785,466400000.0
2009-04-15 07:40:00,0.5785,0.5786,0.57805,0.57805,231400000.0
2009-04-15 07:45:00,0.57805,0.57814,0.5778,0.5781,257800000.0
2009-04-15 07:50:00,0.57795,0.5783,0.57767,0.5783,458400000.0
2009-04-15 07:55:00,0.5783,0.5783,0.578,0.5781,76200000.0
2009-04-15 08:00:00,0.5781,0.57835,0.5779,0.578,172000000.0
2009-04-15 08:05:00,0.578,0.578,0.57665,0.5775,290400000.0
2009-04-15 08:10:00,0.5776,0.57775,0.5766,0.5767,524200000.0
2009-04-15 08:15:00,0.5768,0.57715,0.57633,0.5767,447000001.0
2009-04-15 08:20:00,0.5767,0.57685,0.576,0.57605,415600000.0
2009-04-15 08:25:00,0.57605,0.5763,0.5752,0.5755,619600000.0
2009-04-15 08:30:00,0.5755,0.5758,0.57475,0.5752,797000000.0
2009-04-15 08:35:00,0.5752,0.5767,0.575,0.575,1027400000.0
2009-04-15 08:40:00,0.57495,0.5757,0.5748,0.5755,666800000.0
2009-04-15 08:45:00,0.5755,0.5758,0.575,0.5752,771000000.0
2009-04-15 08:50:00,0.5752,0.5764,0.57515,0.5758,510000000.0
2009-04-15 08:55:00,0.5758,0.57685,0.57575,0.5764,945400000.0
2009-04-15 09:00:00,0.57635,0.57755,0.5763,0.5769,595800000.0
2009-04-15 09:05:00,0.5769,0.577,0.5766,0.5766,281800000.0
2009-04-15 09:10:00,0.5766,0.57675,0.5764,0.5765,160800000.0
2009-04-15 09:15:00,0.5765,0.57715,0.5765,0.57715,472600000.0
2009-04-15 09:20:00,0.57715,0.5773,0.57675,0.577,629200000.0
2009-04-15 09:25:00,0.577,0.577,0.5759,0.57665,636200000.0
2009-04-15 09:30:00,0.57665,0.5768,0.576,0.5762,658400000.0
2009-04-15 09:35:00,0.5762,0.57675,0.5759,0.5764,512200001.0
2009-04-15 09:40:00,0.5766,0.57665,0.5763,0.5763,253200000.0
2009-04-15 09:45:00,0.5763,0.5766,0.5763,0.5766,333000000.0
2009-04-15 09:50:00,0.5766,0.57785,0.5766,0.5772,348600000.0
2009-04-15 09:55:00,0.5772,0.5778,0.57715,0.5777,625400000.0
2009-04-15 10:00:00,0.5777,0.578,0.5776,0.57775,272400000.0
2009-04-15 10:05:00,0.5777,0.5784,0.5777,0.5782,378200000.0
2009-04-15 10:10:00,0.5782,0.5783,0.5778,0.5782,443800000.0
2009-04-15 10:15:00,0.5782,0.5782,0.57785,0.5779,289800000.0
2009-04-15 10:20:00,0.5779,0.578,0.5776,0.5779,246400000.0
2009-04-15 10:25:00,0.57795,0.57815,0.57785,0.5779,245796800.0
2009-04-15 10:30:00,0.57795,0.57825,0.57775,0.57795,370400000.0
2009-04-15 10:35:00,0.578,0.57905,0.5779,0.579,258996800.0
2009-04-15 10:40:00,0.57895,0.5796,0.57865,0.57955,665496800.0
2009-04-15 10:45:00,0.5796,0.58075,0.5796,0.5799,1069696800.0
2009-04-15 10:50:00,0.57985,0.58125,0.57985,0.5809,749800000.0
2009-04-15 10:55:00,0.5812,0.58175,0.58085,0.58095,1102399999.0
2009-04-15 11:00:00,0.5809,0.5811,0.5804,0.5807,416100000.0
2009-04-15 11:05:00,0.5807,0.58105,0.5803,0.58045,372300000.0
2009-04-15 11:10:00,0.58045,0.5807,0.57925,0.5793,239800000.0
2009-04-15 11:15:00,0.5793,0.5801,0.57865,0.5789,357800000.0
2009-04-15 11:20:00,0.5789,0.5793,0.5786,0.57885,641600000.0
2009-04-15 11:25:00,0.57895,0.57915,0.5784,0.5784,438400000.0
2009-04-15 11:30:00,0.5784,0.5787,0.57825,0.5784,352000000.0
2009-04-15 11:35:00,0.5783,0.5783,0.5778,0.5782,662000001.0
2009-04-15 11:40:00,0.5782,0.5783,0.57705,0.57755,682200000.0
2009-04-15 11:45:00,0.5775,0.5784,0.57695,0.57815,476000000.0
2009-04-15 11:50:00,0.57815,0.579,0.5774,0.57765,739600000.0
2009-04-15 11:55:00,0.57765,0.5786,0.5776,0.57815,495000000.0
2009-04-15 12:00:00,0.57825,0.5783,0.5779,0.578,263000000.0
2009-04-15 12:05:00,0.578,0.5785,0.57772,0.5784,364000000.0
2009-04-15 12:10:00,0.5784,0.5792,0.57795,0.5788,349200000.0
2009-04-15 12:15:00,0.5788,0.57895,0.57865,0.5789,146200000.0
2009-04-15 12:20:00,0.5789,0.57925,0.5787,0.57915,101000000.0
2009-04-15 12:25:00,0.57925,0.5803,0.5791,0.57995,237800000.0
2009-04-15 12:30:00,0.58015,0.5805,0.58015,0.5803,353200000.0
2009-04-15 12:35:00,0.5803,0.5812,0.5801,0.5812,200800000.0
2009-04-15 12:40:00,0.58115,0.582,0.581,0.58125,1081400000.0
2009-04-15 12:45:00,0.5812,0.5812,0.58035,0.58045,327200000.0
2009-04-15 12:50:00,0.58045,0.58065,0.58015,0.5806,96400000.0
2009-04-15 12:55:00,0.5806,0.58085,0.58015,0.58085,146000000.0
2009-04-15 13:00:00,0.58085,0.58135,0.5805,0.5805,629600000.0
2009-04-15 13:05:00,0.5807,0.5811,0.5801,0.58085,614000000.0
2009-04-15 13:10:00,0.581,0.5815,0.5809,0.5812,335800000.0
2009-04-15 13:15:00,0.5812,0.582,0.581,0.58115,626400002.0
2009-04-15 13:20:00,0.58115,0.58175,0.58115,0.5815,319000000.0
2009-04-15 13:25:00,0.5815,0.5818,0.58065,0.5807,596100005.0
2009-04-15 13:30:00,0.5809,0.5809,0.5806,0.5808,153600000.0
2009-04-15 13:35:00,0.5808,0.5808,0.58,0.5801,259200000.0
2009-04-15 13:40:00,0.58015,0.5805,0.57955,0.58,418600000.0
2009-04-15 13:45:00,0.58,0.58015,0.5792,0.5792,509800000.0
2009-04-15 13:50:00,0.5792,0.5795,0.5782,0.5786,467800000.0
2009-04-15 13:55:00,0.57855,0.5786,0.57795,0.57795,366800000.0
2009-04-15 14:00:00,0.57775,0.5778,0.57725,0.5773,447300000.0
2009-04-15 14:05:00,0.57725,0.5773,0.57525,0.5756,700300000.0
2009-04-15 14:10:00,0.5756,0.5757,0.57465,0.57495,1016799999.0
2009-04-15 14:15:00,0.57495,0.57635,0.57485,0.5761,639400000.0
2009-04-15 14:20:00,0.5761,0.5767,0.576,0.57635,451700000.0
2009-04-15 14:25:00,0.5765,0.5769,0.5758,0.5758,724999999.0
2009-04-15 14:30:00,0.576,0.5772,0.5753,0.5754,942000001.0
2009-04-15 14:35:00,0.5754,0.576,0.5753,0.5758,709800001.0
2009-04-15 14:40:00,0.5758,0.5769,0.5757,0.5766,820000000.0
2009-04-15 14:45:00,0.57665,0.57665,0.5762,0.5764,389400000.0
2009-04-15 14:50:00,0.57635,0.5773,0.57597,0.57695,424800000.0
2009-04-15 14:55:00,0.57695,0.57695,0.57615,0.57615,830700000.0
2009-04-15 15:00:00,0.5763,0.57665,0.57615,0.5765,518400000.0
2009-04-15 15:05:00,0.5765,0.57695,0.5765,0.5767,224800000.0
2009-04-15 15:10:00,0.57665,0.5776,0.57625,0.57715,304000000.0
2009-04-15 15:15:00,0.57715,0.57715,0.57535,0.57565,263600000.0
2009-04-15 15:20:00,0.57565,0.57615,0.5754,0.5755,244200000.0
2009-04-15 15:25:00,0.5755,0.57555,0.5741,0.57415,715600000.0
2009-04-15 15:30:00,0.5742,0.5742,0.57355,0.57385,666400000.0
2009-04-15 15:35:00,0.574,0.5748,0.5737,0.5747,562600000.0
2009-04-15 15:40:00,0.5747,0.575,0.5745,0.5748,292000000.0
2009-04-15 15:45:00,0.5748,0.5748,0.57445,0.5745,482600000.0
2009-04-15 15:50:00,0.5744,0.57595,0.5744,0.5758,641500000.0
2009-04-15 15:55:00,0.5758,0.5758,0.57525,0.57555,612000000.0
2009-04-15 16:00:00,0.5756,0.57645,0.5755,0.5764,534200000.0
2009-04-15 16:05:00,0.5764,0.5774,0.57635,0.5773,816000000.0
2009-04-15 16:10:00,0.5773,0.57755,0.57595,0.57625,657200000.0
2009-04-15 16:15:00,0.57625,0.5766,0.5758,0.5765,341400000.0
2009-04-15 16:20:00,0.5765,0.577,0.57625,0.5768,558800000.0
2009-04-15 16:25:00,0.5768,0.577,0.5765,0.57675,407600000.0
2009-04-15 16:30:00,0.5768,0.5768,0.57525,0.57585,760300000.0
2009-04-15 16:35:00,0.57585,0.57585,0.5753,0.5754,436600000.0
2009-04-15 16:40:00,0.5754,0.5755,0.57485,0.5753,897200000.0
2009-04-15 16:45:00,0.57525,0.57595,0.57515,0.57585,586800000.0
2009-04-15 16:50:00,0.57575,0.57595,0.57535,0.5759,208000000.0
2009-04-15 16:55:00,0.5759,0.57595,0.5753,0.5757,506200000.0
2009-04-15 17:00:00,0.57575,0.57615,0.57535,0.5757,884400000.0
2009-04-15 17:05:00,0.5757,0.5757,0.5737,0.57405,899400000.0
2009-04-15 17:10:00,0.5741,0.5748,0.57405,0.57475,381600000.0
2009-04-15 17:15:00,0.57475,0.57485,0.5742,0.57425,383200000.0
2009-04-15 17:20:00,0.5743,0.5747,0.57415,0.5747,331800000.0
2009-04-15 17:25:00,0.57465,0.5752,0.57425,0.57465,327600000.0
2009-04-15 17:30:00,0.57465,0.5754,0.57465,0.57535,329000000.0
2009-04-15 17:35:00,0.57535,0.5758,0.57445,0.5747,830600000.0
2009-04-15 17:40:00,0.57465,0.5748,0.57425,0.5743,460400000.0
2009-04-15 17:45:00,0.5743,0.5745,0.57385,0.5744,227200000.0
2009-04-15 17:50:00,0.5745,0.575,0.57415,0.575,262200000.0
2009-04-15 17:55:00,0.575,0.576,0.57475,0.5756,449400000.0
2009-04-15 18:00:00,0.57565,0.5759,0.57529,0.57544,268100000.0
2009-04-15 18:05:00,0.5756,0.576,0.5755,0.57595,102200000.0
2009-04-15 18:10:00,0.57595,0.5773,0.57585,0.5769,345700000.0
2009-04-15 18:15:00,0.5769,0.5771,0.5763,0.57655,226800000.0
2009-04-15 18:20:00,0.5766,0.5768,0.57655,0.5766,188000000.0
2009-04-15 18:25:00,0.57655,0.5769,0.57635,0.5766,436200000.0
2009-04-15 18:30:00,0.5766,0.57715,0.5766,0.577,793800000.0
2009-04-15 18:35:00,0.5771,0.5774,0.5768,0.5768,377000000.0
2009-04-15 18:40:00,0.5768,0.5772,0.57675,0.5768,224400000.0
2009-04-15 18:45:00,0.5769,0.5793,0.57675,0.57855,762200000.0
2009-04-15 18:50:00,0.57855,0.5794,0.57855,0.57895,440999999.0
2009-04-15 18:55:00,0.579,0.58035,0.5786,0.5799,462200000.0
2009-04-15 19:00:00,0.58,0.5805,0.5783,0.57875,412100000.0
2009-04-15 19:05:00,0.5788,0.5788,0.5786,0.5787,153200000.0
2009-04-15 19:10:00,0.57875,0.579,0.57845,0.5786,350600000.0
2009-04-15 19:15:00,0.5786,0.579,0.5784,0.57855,224200000.0
2009-04-15 19:20:00,0.5786,0.57895,0.5784,0.5786,171200000.0
2009-04-15 19:25:00,0.5786,0.57875,0.5784,0.57865,235600000.0
2009-04-15 19:30:00,0.57865,0.57915,0.5785,0.57885,260600000.0
2009-04-15 19:35:00,0.5789,0.579,0.57838,0.57838,212600000.0
2009-04-15 19:40:00,0.5788,0.5796,0.578,0.5796,328200000.0
2009-04-15 19:45:00,0.5796,0.5796,0.57825,0.57825,329800000.0
2009-04-15 19:50:00,0.5783,0.5783,0.57805,0.5782,197000000.0
2009-04-15 19:55:00,0.5782,0.57905,0.5782,0.5785,209600000.0
2009-04-15 20:00:00,0.57845,0.5788,0.57805,0.57855,146300000.0
2009-04-15 20:05:00,0.5784,0.579,0.5783,0.579,197200000.0
2009-04-15 20:10:00,0.579,0.57935,0.5782,0.5783,231000000.0
2009-04-15 20:15:00,0.57835,0.57835,0.57695,0.5771,298200000.0
2009-04-15 20:20:00,0.577,0.5779,0.57695,0.57755,118900000.0
2009-04-15 20:25:00,0.5776,0.578,0.5767,0.5771,279000000.0
2009-04-15 20:30:00,0.5771,0.57785,0.577,0.57751,351800000.0
2009-04-15 20:35:00,0.57785,0.57815,0.57747,0.5777,213400000.0
2009-04-15 20:40:00,0.5777,0.57795,0.57745,0.5776,253800000.0
2009-04-15 20:45:00,0.5776,0.578,0.5775,0.5776,165400000.0
2009-04-15 20:50:00,0.57755,0.57785,0.57735,0.5774,170200000.0
2009-04-15 20:55:00,0.57745,0.57755,0.5772,0.5772,175800000.0
2009-04-15 21:00:00,0.57725,0.5774,0.57694,0.57735,135800000.0
2009-04-15 21:05:00,0.57708,0.5776,0.57706,0.57755,89400000.0
2009-04-15 21:10:00,0.57765,0.5783,0.57755,0.57815,153200000.0
2009-04-15 21:15:00,0.57815,0.57895,0.578,0.5787,172200000.0
2009-04-15 21:20:00,0.5786,0.5791,0.5781,0.5791,144200000.0
2009-04-15 21:25:00,0.5791,0.5791,0.57845,0.5788,195000001.0
2009-04-15 21:30:00,0.5788,0.5793,0.5787,0.5793,207800000.0
2009-04-15 21:35:00,0.5789,0.5794,0.5789,0.57912,119000000.0
2009-04-15 21:40:00,0.5794,0.5801,0.579,0.5799,106400000.0
2009-04-15 21:45:00,0.5799,0.58015,0.57933,0.57933,155400000.0
2009-04-15 21:50:00,0.57955,0.5802,0.57955,0.5802,286600000.0
2009-04-15 21:55:00,0.5802,0.58205,0.57995,0.5812,522200000.0
2009-04-15 22:00:00,0.5812,0.5815,0.5809,0.5814,359000000.0
2009-04-15 22:05:00,0.5814,0.58215,0.5814,0.58175,137400000.0
2009-04-15 22:10:00,0.58175,0.582,0.5811,0.5811,206800000.0
2009-04-15 22:15:00,0.58126,0.582,0.58122,0.58195,52800000.0
2009-04-15 22:20:00,0.582,0.582,0.58118,0.58145,29600000.0
2009-04-15 22:25:00,0.58155,0.5816,0.58095,0.58095,161600000.0
2009-04-15 22:30:00,0.58095,0.58125,0.5807,0.5808,113000000.0
2009-04-15 22:35:00,0.58085,0.5821,0.5806,0.5821,212400000.0
2009-04-15 22:40:00,0.5821,0.58215,0.58139,0.58161,144200000.0
2009-04-15 22:45:00,0.58185,0.58185,0.5808,0.5812,92000000.0
2009-04-15 22:50:00,0.5812,0.58125,0.5806,0.58075,139200000.0
2009-04-15 22:55:00,0.58075,0.5812,0.58055,0.58085,110200000.0
2009-04-15 23:00:00,0.5807,0.58215,0.5807,0.5815,49200000.0
2009-04-15 23:05:00,0.58129,0.58225,0.58122,0.5818,133400000.0
2009-04-15 23:10:00,0.5817,0.58208,0.58128,0.5816,290600000.0
2009-04-15 23:15:00,0.5816,0.5816,0.58083,0.58135,155400000.0
2009-04-15 23:20:00,0.58098,0.5815,0.58085,0.581,229400000.0
2009-04-15 23:25:00,0.5811,0.58155,0.581,0.58125,139400000.0
2009-04-15 23:30:00,0.58125,0.58185,0.58105,0.5812,258400000.0
2009-04-15 23:35:00,0.5812,0.58125,0.5806,0.58075,151400000.0
2009-04-15 23:40:00,0.5807,0.5807,0.5794,0.5805,170200000.0
2009-04-15 23:45:00,0.5806,0.5806,0.57965,0.5797,71400000.0
2009-04-15 23:50:00,0.57918,0.58025,0.57918,0.58025,184200000.0
2009-04-15 23:55:00,0.5802,0.58035,0.57968,0.57994,284400002.0
2009-04-16 00:00:00,0.58025,0.58055,0.57994,0.58002,249200000.0
2009-04-16 00:05:00,0.5804,0.5804,0.57955,0.57955,357200000.0
2009-04-16 00:10:00,0.5796,0.5799,0.57935,0.57965,514000000.0
2009-04-16 00:15:00,0.57965,0.58,0.57933,0.5797,297800000.0
2009-04-16 00:20:00,0.57965,0.57995,0.5795,0.5796,263200000.0
2009-04-16 00:25:00,0.5796,0.57975,0.57916,0.5796,599600002.0
2009-04-16 00:30:00,0.5797,0.58015,0.57965,0.58005,944800000.0
2009-04-16 00:35:00,0.5801,0.58015,0.5797,0.57995,517800000.0
2009-04-16 00:40:00,0.57995,0.58085,0.57995,0.5804,663200000.0
2009-04-16 00:45:00,0.58035,0.58045,0.5799,0.5801,312600000.0
2009-04-16 00:50:00,0.58,0.58015,0.5796,0.57975,476000000.0
2009-04-16 00:55:00,0.5797,0.58025,0.57965,0.58025,566600000.0
2009-04-16 01:00:00,0.58035,0.58035,0.57895,0.57895,696000001.0
2009-04-16 01:05:00,0.579,0.579,0.5781,0.5785,1230600003.0
2009-04-16 01:10:00,0.57855,0.57855,0.57795,0.57815,655199999.0
2009-04-16 01:15:00,0.57815,0.57845,0.5776,0.5784,883399999.0
2009-04-16 01:20:00,0.57845,0.5787,0.57835,0.5786,628600000.0
2009-04-16 01:25:00,0.57865,0.5791,0.57825,0.57855,457600000.0
2009-04-16 01:30:00,0.57855,0.57875,0.5781,0.57845,710000000.0
2009-04-16 01:35:00,0.57845,0.57855,0.5776,0.5776,628999999.0
2009-04-16 01:40:00,0.5775,0.5785,0.5775,0.57845,515200000.0
2009-04-16 01:45:00,0.5784,0.57855,0.5778,0.5779,446600000.0
2009-04-16 01:50:00,0.57785,0.5781,0.57755,0.57785,1202600000.0
2009-04-16 01:55:00,0.57785,0.57815,0.5777,0.57805,809400000.0
2009-04-16 02:00:00,0.57805,0.5782,0.57605,0.5772,1106012401.0
2009-04-16 02:05:00,0.5772,0.5787,0.5772,0.5786,675600000.0
2009-04-16 02:10:00,0.57855,0.579,0.5775,0.5776,800000000.0
2009-04-16 02:15:00,0.5776,0.5781,0.57745,0.5778,1010400002.0
2009-04-16 02:20:00,0.5778,0.57855,0.5778,0.5784,1074400001.0
2009-04-16 02:25:00,0.57835,0.57875,0.5779,0.5779,781800000.0
2009-04-16 02:30:00,0.5779,0.5782,0.57755,0.5777,747400000.0
2009-04-16 02:35:00,0.57775,0.57775,0.5769,0.57735,596600001.0
2009-04-16 02:40:00,0.57735,0.57735,0.5765,0.5771,644000000.0
2009-04-16 02:45:00,0.5771,0.57865,0.5769,0.57825,1130000000.0
2009-04-16 02:50:00,0.57835,0.57875,0.57795,0.5781,444800000.0
2009-04-16 02:55:00,0.5781,0.5789,0.578,0.5788,1008999999.0
2009-04-16 03:00:00,0.5789,0.5793,0.57795,0.5785,1194000000.0
2009-04-16 03:05:00,0.5786,0.57935,0.57795,0.578,652200000.0
2009-04-16 03:10:00,0.57805,0.57805,0.57695,0.57705,1082199999.0
2009-04-16 03:15:00,0.57705,0.57765,0.5769,0.5773,648000000.0
2009-04-16 03:20:00,0.5773,0.5785,0.5773,0.5782,672600002.0
2009-04-16 03:25:00,0.5782,0.57835,0.5773,0.57745,323800001.0
2009-04-16 03:30:00,0.57745,0.57765,0.5769,0.5771,386000000.0
2009-04-16 03:35:00,0.5771,0.5772,0.577,0.5771,387800000.0
2009-04-16 03:40:00,0.57715,0.57725,0.5768,0.57695,393000000.0
2009-04-16 03:45:00,0.57695,0.57725,0.57682,0.5772,341400000.0
2009-04-16 03:50:00,0.57725,0.57775,0.57725,0.5777,221000000.0
2009-04-16 03:55:00,0.5777,0.57785,0.5775,0.57755,188600000.0
2009-04-16 04:00:00,0.5775,0.5775,0.5747,0.5767,576012400.0
2009-04-16 04:05:00,0.5767,0.57675,0.5759,0.5761,378800000.0
2009-04-16 04:10:00,0.57605,0.5767,0.5754,0.5761,380200000.0
2009-04-16 04:15:00,0.5761,0.57625,0.5753,0.57555,222000000.0
2009-04-16 04:20:00,0.57555,0.57555,0.57515,0.57535,335800000.0
2009-04-16 04:25:00,0.5754,0.57585,0.57485,0.57505,507600000.0
2009-04-16 04:30:00,0.5753,0.5756,0.57485,0.5756,136800000.0
2009-04-16 04:35:00,0.5756,0.5759,0.57495,0.57525,551200000.0
2009-04-16 04:40:00,0.57515,0.5755,0.5749,0.57525,210400000.0
2009-04-16 04:45:00,0.57455,0.57565,0.57455,0.5756,267200000.0
2009-04-16 04:50:00,0.5756,0.5764,0.5756,0.576,329000000.0
2009-04-16 04:55:00,0.576,0.576,0.57565,0.5758,126200000.0
2009-04-16 05:00:00,0.5758,0.5758,0.57535,0.57557,313400000.0
2009-04-16 05:05:00,0.57565,0.5757,0.5755,0.5756,325200000.0
2009-04-16 05:10:00,0.5756,0.57635,0.5756,0.57575,86600000.0
2009-04-16 05:15:00,0.57605,0.5762,0.5758,0.576,72200000.0
2009-04-16 05:20:00,0.5762,0.57665,0.57605,0.5761,148400000.0
2009-04-16 05:25:00,0.57615,0.5762,0.57571,0.5762,84200000.0
2009-04-16 05:30:00,0.5762,0.57705,0.576,0.577,170800000.0
2009-04-16 05:35:00,0.577,0.57715,0.57643,0.57715,107200000.0
2009-04-16 05:40:00,0.57705,0.5772,0.57675,0.57675,118200000.0
2009-04-16 05:45:00,0.5767,0.57675,0.57645,0.5767,55600000.0
2009-04-16 05:50:00,0.5767,0.57685,0.57665,0.5768,94200000.0
2009-04-16 05:55:00,0.5767,0.5773,0.5767,0.5772,141000000.0
2009-04-16 06:00:00,0.57705,0.57805,0.57695,0.57805,115400000.0
2009-04-16 06:05:00,0.57805,0.57835,0.5777,0.57795,153800000.0
2009-04-16 06:10:00,0.57755,0.57785,0.57735,0.5775,165800000.0
2009-04-16 06:15:00,0.5775,0.5776,0.5773,0.57755,77600000.0
2009-04-16 06:20:00,0.57755,0.5778,0.57714,0.57729,112000000.0
2009-04-16 06:25:00,0.57732,0.578,0.57717,0.57775,98000000.0
2009-04-16 06:30:00,0.57775,0.5778,0.577,0.5771,216000000.0
2009-04-16 06:35:00,0.5771,0.5771,0.5764,0.5764,460200000.0
2009-04-16 06:40:00,0.57625,0.5763,0.5756,0.576,115600000.0
2009-04-16 06:45:00,0.57595,0.57625,0.57555,0.5759,184800000.0
2009-04-16 06:50:00,0.5759,0.57595,0.5751,0.5753,173500000.0
2009-04-16 06:55:00,0.5753,0.57575,0.57485,0.5755,199000000.0
2009-04-16 07:00:00,0.5755,0.57685,0.57535,0.5755,316524800.0
2009-04-16 07:05:00,0.5757,0.5762,0.57515,0.57555,321800000.0
2009-04-16 07:10:00,0.57555,0.5758,0.57506,0.5757,387800000.0
2009-04-16 07:15:00,0.5757,0.5758,0.5754,0.5758,66800000.0
2009-04-16 07:20:00,0.5758,0.5758,0.57425,0.57435,327000000.0
2009-04-16 07:25:00,0.57435,0.57485,0.5733,0.5741,746400000.0
2009-04-16 07:30:00,0.5741,0.5741,0.57305,0.57345,480000000.0
2009-04-16 07:35:00,0.57345,0.57405,0.573,0.5731,492800000.0
2009-04-16 07:40:00,0.573,0.5736,0.57265,0.5731,367800000.0
2009-04-16 07:45:00,0.5732,0.57365,0.57315,0.5736,121800000.0
2009-04-16 07:50:00,0.5736,0.57385,0.5735,0.5738,120800000.0
2009-04-16 07:55:00,0.57385,0.57485,0.57385,0.57435,518200001.0
2009-04-16 08:00:00,0.57445,0.5754,0.5743,0.57495,632200001.0
2009-04-16 08:05:00,0.57495,0.5759,0.5748,0.5755,224800000.0
2009-04-16 08:10:00,0.5753,0.57675,0.5753,0.57655,340399999.0
2009-04-16 08:15:00,0.57655,0.57655,0.5759,0.5761,348800000.0
2009-04-16 08:20:00,0.57615,0.57785,0.5761,0.5769,377400000.0
2009-04-16 08:25:00,0.5769,0.57715,0.57655,0.5769,153000000.0
2009-04-16 08:30:00,0.57695,0.5775,0.5767,0.5768,346362000.0
2009-04-16 08:35:00,0.57665,0.57665,0.5755,0.5763,262524800.0
2009-04-16 08:40:00,0.57625,0.57665,0.5759,0.5765,189400000.0
2009-04-16 08:45:00,0.57655,0.57655,0.57515,0.57575,374000000.0
2009-04-16 08:50:00,0.5757,0.57585,0.575,0.575,435400000.0
2009-04-16 08:55:00,0.575,0.5752,0.5746,0.57485,337400000.0
2009-04-16 09:00:00,0.5749,0.5752,0.5744,0.5744,253800000.0
2009-04-16 09:05:00,0.5744,0.5744,0.57305,0.57365,274200000.0
2009-04-16 09:10:00,0.5737,0.57485,0.57365,0.57485,158400000.0
2009-04-16 09:15:00,0.57475,0.575,0.57425,0.57465,505400000.0
2009-04-16 09:20:00,0.5746,0.5751,0.5745,0.5745,216800000.0
2009-04-16 09:25:00,0.5745,0.5745,0.57345,0.57385,415586800.0
2009-04-16 09:30:00,0.57405,0.5742,0.5732,0.5732,455400000.0
2009-04-16 09:35:00,0.5731,0.5731,0.57235,0.57245,319400000.0
2009-04-16 09:40:00,0.57245,0.5727,0.57215,0.5727,406600000.0
2009-04-16 09:45:00,0.57265,0.5727,0.5716,0.5717,512800000.0
2009-04-16 09:50:00,0.5718,0.5722,0.5707,0.5708,800400000.0
2009-04-16 09:55:00,0.5709,0.57205,0.57075,0.57075,670300000.0
2009-04-16 10:00:00,0.57075,0.5717,0.57065,0.5707,445012400.0
2009-04-16 10:05:00,0.5707,0.57075,0.57,0.5703,612800000.0
2009-04-16 10:10:00,0.5703,0.57075,0.56975,0.57035,371400000.0
2009-04-16 10:15:00,0.57045,0.57095,0.56775,0.5681,1013037198.0
2009-04-16 10:20:00,0.56805,0.56965,0.56805,0.56935,818800000.0
2009-04-16 10:25:00,0.56935,0.5702,0.56935,0.57005,571600000.0
2009-04-16 10:30:00,0.5701,0.57025,0.56925,0.56925,439800000.0
2009-04-16 10:35:00,0.5693,0.56965,0.569,0.5692,618600000.0
2009-04-16 10:40:00,0.56925,0.5701,0.56915,0.56985,619400000.0
2009-04-16 10:45:00,0.5699,0.57065,0.56955,0.5697,181624800.0
2009-04-16 10:50:00,0.5697,0.57135,0.56965,0.5703,343212400.0
2009-04-16 10:55:00,0.5704,0.5704,0.569,0.57015,211400000.0
2009-04-16 11:00:00,0.57035,0.57055,0.5693,0.5699,182400000.0
2009-04-16 11:05:00,0.56985,0.5699,0.569,0.5692,290000000.0
2009-04-16 11:10:00,0.56915,0.56925,0.56885,0.56895,232000000.0
2009-04-16 11:15:00,0.56895,0.56955,0.5687,0.5694,163500000.0
2009-04-16 11:20:00,0.5694,0.56985,0.56925,0.5697,164400000.0
2009-04-16 11:25:00,0.5697,0.5697,0.5691,0.5691,64600000.0
2009-04-16 11:30:00,0.56905,0.5692,0.5685,0.5688,431800000.0
2009-04-16 11:35:00,0.56875,0.56905,0.5683,0.56865,294199999.0
2009-04-16 11:40:00,0.56865,0.5696,0.5686,0.569,448000000.0
2009-04-16 11:45:00,0.569,0.57025,0.569,0.5701,398800000.0
2009-04-16 11:50:00,0.57005,0.57035,0.56995,0.57015,197800000.0
2009-04-16 11:55:00,0.5702,0.57055,0.5702,0.57035,93800000.0
2009-04-16 12:00:00,0.5703,0.5704,0.57,0.5704,99900000.0
2009-04-16 12:05:00,0.57035,0.57055,0.5702,0.5703,124000000.0
2009-04-16 12:10:00,0.5703,0.5709,0.5703,0.5708,240800000.0
2009-04-16 12:15:00,0.57085,0.5726,0.57085,0.5718,472200000.0
2009-04-16 12:20:00,0.57175,0.57175,0.57086,0.57145,245400000.0
2009-04-16 12:25:00,0.57155,0.5727,0.57155,0.5726,240800000.0
2009-04-16 12:30:00,0.5726,0.57315,0.57175,0.5726,602100000.0
2009-04-16 12:35:00,0.57265,0.57315,0.57165,0.5718,186799999.0
2009-04-16 12:40:00,0.5717,0.5717,0.56865,0.56875,489737200.0
2009-04-16 12:45:00,0.5688,0.56985,0.56875,0.56925,508600000.0
2009-04-16 12:50:00,0.56925,0.5697,0.5688,0.5689,669400000.0
2009-04-16 12:55:00,0.569,0.57015,0.569,0.5697,498024800.0
2009-04-16 13:00:00,0.5696,0.56985,0.5691,0.56965,289200000.0
2009-04-16 13:05:00,0.5696,0.5696,0.56885,0.5691,189000000.0
2009-04-16 13:10:00,0.5691,0.5694,0.5689,0.56935,373400000.0
2009-04-16 13:15:00,0.56935,0.5694,0.5687,0.56875,167400000.0
2009-04-16 13:20:00,0.5688,0.56895,0.56865,0.5689,224600000.0
2009-04-16 13:25:00,0.56895,0.56915,0.5688,0.5689,190600000.0
2009-04-16 13:30:00,0.5689,0.56895,0.56855,0.5688,190200000.0
2009-04-16 13:35:00,0.56875,0.56965,0.56875,0.5694,96600000.0
2009-04-16 13:40:00,0.56935,0.5695,0.56905,0.5693,123000000.0
2009-04-16 13:45:00,0.5692,0.56955,0.5692,0.5693,108000000.0
2009-04-16 13:50:00,0.5693,0.5699,0.5693,0.56945,247800000.0
2009-04-16 13:55:00,0.56945,0.57005,0.5694,0.5695,401200000.0
2009-04-16 14:00:00,0.5695,0.57025,0.5694,0.5696,274600000.0
2009-04-16 14:05:00,0.5696,0.5699,0.5692,0.5698,257000000.0
2009-04-16 14:10:00,0.5698,0.5702,0.5698,0.57,148600000.0
2009-04-16 14:15:00,0.57,0.57035,0.56945,0.5701,301400000.0
2009-04-16 14:20:00,0.5701,0.5706,0.57005,0.5704,371400000.0
2009-04-16 14:25:00,0.5704,0.57175,0.5704,0.5713,460400000.0
2009-04-16 14:30:00,0.5713,0.57235,0.57065,0.5713,645800000.0
2009-04-16 14:35:00,0.5714,0.5719,0.571,0.5714,485400000.0
2009-04-16 14:40:00,0.5716,0.5722,0.57105,0.57145,415800000.0
2009-04-16 14:45:00,0.5716,0.57195,0.5712,0.57125,269000000.0
2009-04-16 14:50:00,0.57115,0.57325,0.57095,0.57305,364000001.0
2009-04-16 14:55:00,0.573,0.5766,0.57235,0.575,701612400.0
2009-04-16 15:00:00,0.575,0.5755,0.57435,0.57455,1056424799.0
2009-04-16 15:05:00,0.57465,0.5756,0.5744,0.57495,422000000.0
2009-04-16 15:10:00,0.57495,0.575,0.57415,0.57445,461700000.0
2009-04-16 15:15:00,0.5746,0.5746,0.5738,0.5743,367200000.0
2009-04-16 15:20:00,0.5743,0.5748,0.574,0.5741,465212400.0
2009-04-16 15:25:00,0.5742,0.575,0.5742,0.5748,257000000.0
2009-04-16 15:30:00,0.5748,0.57485,0.57395,0.574,231400000.0
2009-04-16 15:35:00,0.5741,0.5741,0.57285,0.57355,260400000.0
2009-04-16 15:40:00,0.5735,0.57355,0.5723,0.5725,346200000.0
2009-04-16 15:45:00,0.5725,0.5726,0.5719,0.5719,200200000.0
2009-04-16 15:50:00,0.5719,0.57205,0.57135,0.57205,380824800.0
2009-04-16 15:55:00,0.5721,0.5725,0.5716,0.5718,517624800.0
2009-04-16 16:00:00,0.5716,0.5731,0.57145,0.5717,600800000.0
2009-04-16 16:05:00,0.5717,0.57185,0.57085,0.57085,284200000.0
2009-04-16 16:10:00,0.57095,0.5716,0.5709,0.5714,224424800.0
2009-04-16 16:15:00,0.57135,0.57185,0.57075,0.5711,685600001.0
2009-04-16 16:20:00,0.57115,0.57135,0.57025,0.5703,398400000.0
2009-04-16 16:25:00,0.5703,0.571,0.5701,0.57075,306800000.0
2009-04-16 16:30:00,0.57075,0.5709,0.57065,0.57065,159200000.0
2009-04-16 16:35:00,0.57065,0.5708,0.5701,0.5701,581200000.0
2009-04-16 16:40:00,0.5701,0.5701,0.56885,0.5692,346449600.0
2009-04-16 16:45:00,0.56915,0.5695,0.56845,0.56945,402000000.0
2009-04-16 16:50:00,0.5693,0.5701,0.5691,0.5694,198800000.0
2009-04-16 16:55:00,0.56945,0.57045,0.5689,0.5701,408400001.0
2009-04-16 17:00:00,0.5703,0.57035,0.56969,0.5703,344400000.0
2009-04-16 17:05:00,0.57035,0.5706,0.57005,0.57055,261799999.0
2009-04-16 17:10:00,0.57055,0.57065,0.5694,0.5697,350000000.0
2009-04-16 17:15:00,0.5697,0.57025,0.56955,0.5698,376400000.0
2009-04-16 17:20:00,0.56975,0.56985,0.5695,0.56965,348600000.0
2009-04-16 17:25:00,0.5697,0.5698,0.56915,0.56955,283000000.0
2009-04-16 17:30:00,0.5695,0.57015,0.5695,0.57005,160800000.0
2009-04-16 17:35:00,0.57005,0.5705,0.5699,0.57001,166400000.0
2009-04-16 17:40:00,0.57015,0.57045,0.5701,0.57025,190800000.0
2009-04-16 17:45:00,0.5703,0.57075,0.5703,0.5705,253812400.0
2009-04-16 17:50:00,0.57045,0.57075,0.5704,0.57075,143800000.0
2009-04-16 17:55:00,0.5707,0.57085,0.57035,0.57035,183000001.0
2009-04-16 18:00:00,0.57035,0.57035,0.5695,0.56975,73600000.0
2009-04-16 18:05:00,0.5696,0.5699,0.56937,0.5699,58800000.0
2009-04-16 18:10:00,0.56995,0.5713,0.56995,0.5708,292800000.0
2009-04-16 18:15:00,0.5707,0.571,0.5702,0.5703,171200000.0
2009-04-16 18:20:00,0.5703,0.5707,0.57,0.5701,347224800.0
2009-04-16 18:25:00,0.5701,0.5701,0.5687,0.5688,198600000.0
2009-04-16 18:30:00,0.56885,0.56965,0.5688,0.56955,285000000.0
2009-04-16 18:35:00,0.5695,0.57125,0.5695,0.5703,873249600.0
2009-04-16 18:40:00,0.57025,0.57045,0.5701,0.57035,71200000.0
2009-04-16 18:45:00,0.57035,0.57065,0.57025,0.57045,147600000.0
2009-04-16 18:50:00,0.5705,0.57115,0.5705,0.571,77600000.0
2009-04-16 18:55:00,0.5711,0.5715,0.57075,0.57085,151800000.0
2009-04-16 19:00:00,0.57085,0.57105,0.57039,0.57063,49000000.0
2009-04-16 19:05:00,0.57115,0.5714,0.57105,0.57105,131449600.0
2009-04-16 19:10:00,0.5711,0.5711,0.57005,0.57005,153600000.0
2009-04-16 19:15:00,0.5701,0.5702,0.5701,0.5701,35400000.0
2009-04-16 19:20:00,0.5701,0.5703,0.56925,0.5693,101800000.0
2009-04-16 19:25:00,0.5693,0.5693,0.56845,0.56875,81024800.0
2009-04-16 19:30:00,0.56875,0.5689,0.5683,0.5686,103400000.0
2009-04-16 19:35:00,0.5685,0.5687,0.5681,0.5683,101400000.0
2009-04-16 19:40:00,0.5686,0.56935,0.56825,0.56915,173700000.0
2009-04-16 19:45:00,0.56915,0.5692,0.56835,0.5688,45800000.0
2009-04-16 19:50:00,0.5686,0.56925,0.56855,0.5689,57249600.0
2009-04-16 19:55:00,0.5689,0.5694,0.56832,0.56905,86800000.0
2009-04-16 20:00:00,0.5691,0.56975,0.5691,0.56955,69200000.0
2009-04-16 20:05:00,0.56915,0.56985,0.5688,0.56955,78400000.0
2009-04-16 20:10:00,0.56955,0.56995,0.56905,0.56985,158400000.0
2009-04-16 20:15:00,0.5699,0.5701,0.5693,0.56955,106600000.0
2009-04-16 20:20:00,0.5696,0.57015,0.5696,0.5701,67600000.0
2009-04-16 20:25:00,0.5701,0.5705,0.56973,0.5705,89800000.0
2009-04-16 20:30:00,0.57055,0.5715,0.57055,0.5714,67000000.0
2009-04-16 20:35:00,0.57099,0.5718,0.5708,0.5716,212000000.0
2009-04-16 20:40:00,0.57165,0.57195,0.57125,0.5718,171600000.0
2009-04-16 20:45:00,0.5718,0.57225,0.5714,0.57165,170600000.0
2009-04-16 20:50:00,0.5716,0.57275,0.5716,0.572,165400000.0
2009-04-16 20:55:00,0.57182,0.57225,0.5716,0.5719,143600000.0
2009-04-16 21:00:00,0.572,0.5721,0.57107,0.57117,160400000.0
2009-04-16 21:05:00,0.57175,0.57235,0.5711,0.57235,393400000.0
2009-04-16 21:10:00,0.57235,0.5725,0.57214,0.57229,37400000.0
2009-04-16 21:15:00,0.57255,0.57265,0.57207,0.57265,24800000.0
2009-04-16 21:20:00,0.5726,0.57375,0.5724,0.57325,178800000.0
2009-04-16 21:25:00,0.57325,0.5733,0.5725,0.5726,58400000.0
2009-04-16 21:30:00,0.5726,0.5726,0.57111,0.57135,164700000.0
2009-04-16 21:35:00,0.5712,0.5716,0.5703,0.57145,377600000.0
2009-04-16 21:40:00,0.5715,0.5718,0.5709,0.57115,435200000.0
2009-04-16 21:45:00,0.57125,0.57125,0.57047,0.57047,248400000.0
2009-04-16 21:50:00,0.57072,0.57108,0.57062,0.57062,99200000.0
2009-04-16 21:55:00,0.57095,0.57115,0.57069,0.57085,98600000.0
2009-04-16 22:00:00,0.57066,0.5709,0.5706,0.5709,105400000.0
2009-04-16 22:05:00,0.57095,0.5713,0.57086,0.57117,143600000.0
2009-04-16 22:10:00,0.57135,0.5718,0.57106,0.5716,87600000.0
2009-04-16 22:15:00,0.57155,0.57205,0.57113,0.57186,146800000.0
2009-04-16 22:20:00,0.57205,0.57205,0.5717,0.57181,68000000.0
2009-04-16 22:25:00,0.572,0.57205,0.57163,0.572,140400000.0
2009-04-16 22:30:00,0.57183,0.57239,0.57163,0.5718,106400000.0
2009-04-16 22:35:00,0.5718,0.57225,0.57162,0.57205,139600000.0
2009-04-16 22:40:00,0.5719,0.57205,0.57138,0.57138,112400000.0
2009-04-16 22:45:00,0.57145,0.57195,0.57126,0.57139,92800000.0
2009-04-16 22:50:00,0.57175,0.5726,0.57139,0.5724,79000000.0
2009-04-16 22:55:00,0.5724,0.5724,0.57185,0.572,295800003.0
2009-04-16 23:00:00,0.5724,0.5725,0.57195,0.57205,98200000.0
2009-04-16 23:05:00,0.5721,0.5724,0.5717,0.57185,127000000.0
2009-04-16 23:10:00,0.572,0.57235,0.57154,0.57165,416000000.0
2009-04-16 23:15:00,0.57205,0.57245,0.5717,0.57201,177800000.0
2009-04-16 23:20:00,0.57211,0.57229,0.5714,0.57161,479300000.0
2009-04-16 23:25:00,0.5718,0.5721,0.57109,0.57165,198000000.0
2009-04-16 23:30:00,0.57155,0.57255,0.5712,0.57145,141949599.0
2009-04-16 23:35:00,0.57155,0.57195,0.57137,0.57149,124000000.0
2009-04-16 23:40:00,0.57185,0.57215,0.57116,0.5719,301200000.0
2009-04-16 23:45:00,0.57187,0.573,0.57153,0.57295,218000000.0
2009-04-16 23:50:00,0.57285,0.573,0.572,0.57225,119200000.0
2009-04-16 23:55:00,0.5724,0.5724,0.57164,0.5722,119200000.0
2009-04-17 00:00:00,0.5722,0.5726,0.5717,0.57215,292400000.0
2009-04-17 00:05:00,0.57207,0.57245,0.57164,0.5724,131000000.0
2009-04-17 00:10:00,0.5723,0.57245,0.5723,0.5724,242600000.0
2009-04-17 00:15:00,0.57199,0.57245,0.57192,0.5723,209600000.0
2009-04-17 00:20:00,0.5723,0.57238,0.57175,0.5722,150400001.0
2009-04-17 00:25:00,0.57225,0.57275,0.57185,0.57245,603000000.0
2009-04-17 00:30:00,0.57245,0.57245,0.5716,0.5716,308400003.0
2009-04-17 00:35:00,0.5723,0.57235,0.5716,0.57225,222400000.0
2009-04-17 00:40:00,0.5721,0.57275,0.57175,0.57255,939200000.0
2009-04-17 00:45:00,0.57255,0.5729,0.57165,0.5726,176200000.0
2009-04-17 00:50:00,0.5726,0.5735,0.5725,0.57325,770199998.0
2009-04-17 00:55:00,0.57325,0.57365,0.57287,0.5735,233200000.0
2009-04-17 01:00:00,0.5735,0.57435,0.5735,0.574,653000000.0
2009-04-17 01:05:00,0.574,0.57455,0.57345,0.57355,325000000.0
2009-04-17 01:10:00,0.57355,0.57425,0.5735,0.574,194000000.0
2009-04-17 01:15:00,0.574,0.5743,0.5737,0.5743,459400000.0
2009-04-17 01:20:00,0.5743,0.57435,0.5738,0.57405,480000000.0
2009-04-17 01:25:00,0.57405,0.57455,0.574,0.5745,306600000.0
2009-04-17 01:30:00,0.57455,0.5748,0.57419,0.5748,229200000.0
2009-04-17 01:35:00,0.5748,0.57485,0.57438,0.57443,393600000.0
2009-04-17 01:40:00,0.57441,0.57473,0.57416,0.5746,135000000.0
2009-04-17 01:45:00,0.5746,0.57505,0.5746,0.57495,409199999.0
2009-04-17 01:50:00,0.57495,0.57515,0.574,0.5746,398800000.0
2009-04-17 01:55:00,0.57455,0.5747,0.5737,0.5738,332400000.0
2009-04-17 02:00:00,0.57375,0.5744,0.5734,0.5736,431600000.0
2009-04-17 02:05:00,0.57355,0.5736,0.5728,0.5731,257600000.0
2009-04-17 02:10:00,0.5731,0.5739,0.5731,0.57375,394600000.0
2009-04-17 02:15:00,0.5738,0.57455,0.5737,0.5743,649200000.0
2009-04-17 02:20:00,0.5744,0.5745,0.57425,0.57435,498000000.0
2009-04-17 02:25:00,0.5743,0.5746,0.5743,0.5744,274000000.0
2009-04-17 02:30:00,0.5744,0.57455,0.5738,0.57445,323800000.0
2009-04-17 02:35:00,0.57445,0.5745,0.5731,0.5735,328600000.0
2009-04-17 02:40:00,0.5735,0.5738,0.5732,0.5732,235800000.0
2009-04-17 02:45:00,0.57315,0.5734,0.57305,0.5731,457000000.0
2009-04-17 02:50:00,0.57315,0.5732,0.57263,0.57305,205000001.0
2009-04-17 02:55:00,0.57305,0.57335,0.5725,0.5727,612999999.0
2009-04-17 03:00:00,0.57241,0.57295,0.57232,0.57295,137800000.0
2009-04-17 03:05:00,0.5727,0.57295,0.57155,0.5718,323600000.0
2009-04-17 03:10:00,0.5719,0.57275,0.5717,0.5722,559200000.0
2009-04-17 03:15:00,0.5722,0.57235,0.5719,0.572,213800000.0
2009-04-17 03:20:00,0.5721,0.5726,0.5719,0.5725,406400000.0
2009-04-17 03:25:00,0.5722,0.57255,0.572,0.5722,181000000.0
2009-04-17 03:30:00,0.57225,0.5726,0.57202,0.57245,303400000.0
2009-04-17 03:35:00,0.57245,0.5725,0.5723,0.5723,210000001.0
2009-04-17 03:40:00,0.57235,0.5728,0.5723,0.5728,203000000.0
2009-04-17 03:45:00,0.5728,0.57315,0.5728,0.5729,294800001.0
2009-04-17 03:50:00,0.57256,0.5737,0.57225,0.57265,116000000.0
2009-04-17 03:55:00,0.57285,0.57305,0.57265,0.57265,132600000.0
2009-04-17 04:00:00,0.5728,0.57315,0.57265,0.573,154200000.0
2009-04-17 04:05:00,0.57295,0.57307,0.57256,0.57295,159400000.0
2009-04-17 04:10:00,0.57282,0.57355,0.57275,0.57355,246400000.0
2009-04-17 04:15:00,0.57355,0.57357,0.57307,0.5735,153000000.0
2009-04-17 04:20:00,0.5735,0.57355,0.57235,0.57285,94000000.0
2009-04-17 04:25:00,0.5728,0.57305,0.57275,0.573,58400000.0
2009-04-17 04:30:00,0.57305,0.57305,0.5725,0.5726,90800000.0
2009-04-17 04:35:00,0.57275,0.57285,0.5725,0.5726,311800000.0
2009-04-17 04:40:00,0.5726,0.57265,0.5724,0.5726,195000000.0
2009-04-17 04:45:00,0.5725,0.57265,0.57245,0.5725,188000000.0
2009-04-17 04:50:00,0.57265,0.5729,0.5719,0.5723,405100000.0
2009-04-17 04:55:00,0.5723,0.5725,0.5722,0.5723,266000000.0
2009-04-17 05:00:00,0.5723,0.5723,0.5716,0.57215,101600000.0
2009-04-17 05:05:00,0.57215,0.5726,0.57198,0.57203,183000001.0
2009-04-17 05:10:00,0.57198,0.57275,0.57198,0.5726,401800000.0
2009-04-17 05:15:00,0.5726,0.5728,0.5726,0.5727,126600000.0
2009-04-17 05:20:00,0.5727,0.57285,0.57255,0.5727,212000000.0
2009-04-17 05:25:00,0.57275,0.5729,0.57215,0.57225,192600000.0
2009-04-17 05:30:00,0.5723,0.5727,0.572,0.5726,166600000.0
2009-04-17 05:35:00,0.5727,0.5727,0.5721,0.57235,114400000.0
2009-04-17 05:40:00,0.5724,0.5728,0.57235,0.57275,166200000.0
2009-04-17 05:45:00,0.5728,0.57285,0.57265,0.5728,173000000.0
2009-04-17 05:50:00,0.57265,0.57286,0.57217,0.57265,206200000.0
2009-04-17 05:55:00,0.5726,0.57285,0.5726,0.5727,131800000.0
2009-04-17 06:00:00,0.5727,0.5727,0.5725,0.5725,76000000.0
2009-04-17 06:05:00,0.5725,0.5725,0.57126,0.57126,143200000.0
2009-04-17 06:10:00,0.57165,0.57175,0.5709,0.571,300600000.0
2009-04-17 06:15:00,0.571,0.5711,0.5707,0.5708,329800000.0
2009-04-17 06:20:00,0.5708,0.57125,0.5707,0.571,344200000.0
2009-04-17 06:25:00,0.571,0.57125,0.5708,0.571,204200000.0
2009-04-17 06:30:00,0.571,0.5713,0.5708,0.57115,106200000.0
2009-04-17 06:35:00,0.5709,0.57112,0.57065,0.57085,176800000.0
2009-04-17 06:40:00,0.57085,0.5711,0.57075,0.57095,414399999.0
2009-04-17 06:45:00,0.57105,0.57145,0.5709,0.5713,280000000.0
2009-04-17 06:50:00,0.57125,0.57125,0.5708,0.5709,68000000.0
2009-04-17 06:55:00,0.57082,0.571,0.57045,0.57085,164000000.0
2009-04-17 07:00:00,0.5708,0.5713,0.57056,0.5713,194400000.0
2009-04-17 07:05:00,0.5713,0.57135,0.57115,0.5713,76800000.0
2009-04-17 07:10:00,0.57125,0.57125,0.5712,0.5712,66600000.0
2009-04-17 07:15:00,0.5712,0.57155,0.5711,0.57155,229999999.0
2009-04-17 07:20:00,0.57155,0.57155,0.5708,0.57095,230800000.0
2009-04-17 07:25:00,0.5708,0.5712,0.57068,0.5712,147600000.0
2009-04-17 07:30:00,0.5712,0.5714,0.57055,0.5712,166800000.0
2009-04-17 07:35:00,0.57115,0.57135,0.5708,0.57135,235000000.0
2009-04-17 07:40:00,0.5714,0.5717,0.5714,0.57155,142200000.0
2009-04-17 07:45:00,0.5717,0.5717,0.57125,0.5715,120000000.0
2009-04-17 07:50:00,0.5715,0.5717,0.5714,0.5714,252200000.0
2009-04-17 07:55:00,0.5714,0.5718,0.5712,0.57175,353400000.0
2009-04-17 08:00:00,0.57175,0.57175,0.5707,0.5709,288800000.0
2009-04-17 08:05:00,0.5709,0.57095,0.57015,0.57055,180800000.0
2009-04-17 08:10:00,0.57045,0.5711,0.57035,0.57095,344600000.0
2009-04-17 08:15:00,0.5709,0.571,0.57075,0.57095,184600000.0
2009-04-17 08:20:00,0.571,0.57105,0.5708,0.57095,175600000.0
2009-04-17 08:25:00,0.571,0.572,0.57095,0.5717,205600000.0
2009-04-17 08:30:00,0.57175,0.5727,0.5716,0.5727,206800000.0
2009-04-17 08:35:00,0.5725,0.57275,0.57215,0.57215,119400000.0
2009-04-17 08:40:00,0.5722,0.5724,0.5718,0.57195,129600000.0
2009-04-17 08:45:00,0.57195,0.5724,0.57165,0.57225,146000000.0
2009-04-17 08:50:00,0.5723,0.5729,0.572,0.57205,96400000.0
2009-04-17 08:55:00,0.57205,0.5723,0.5718,0.57225,234600000.0
2009-04-17 09:00:00,0.57225,0.5733,0.5722,0.5728,235400000.0
2009-04-17 09:05:00,0.57285,0.57365,0.5728,0.57335,128400000.0
2009-04-17 09:10:00,0.5733,0.5738,0.5733,0.5734,71000000.0
2009-04-17 09:15:00,0.5734,0.5738,0.5732,0.5737,296800000.0
2009-04-17 09:20:00,0.57365,0.5741,0.5733,0.57405,194799999.0
2009-04-17 09:25:00,0.57405,0.57425,0.5736,0.5736,200399997.0
2009-04-17 09:30:00,0.5736,0.57365,0.5731,0.5734,312600000.0
2009-04-17 09:35:00,0.57335,0.5735,0.5727,0.5729,352800000.0
2009-04-17 09:40:00,0.57285,0.5735,0.57275,0.5733,213900000.0
2009-04-17 09:45:00,0.5733,0.5735,0.573,0.573,206000000.0
2009-04-17 09:50:00,0.57305,0.5731,0.57205,0.5722,73200000.0
2009-04-17 09:55:00,0.5722,0.5724,0.5722,0.57225,66000000.0
2009-04-17 10:00:00,0.5723,0.57295,0.57215,0.5728,162400000.0
2009-04-17 10:05:00,0.5728,0.5728,0.5722,0.5722,187000000.0
2009-04-17 10:10:00,0.5722,0.5727,0.57189,0.57205,157600000.0
2009-04-17 10:15:00,0.5724,0.5724,0.5717,0.5719,243100000.0
2009-04-17 10:20:00,0.5719,0.5724,0.57105,0.5711,345000000.0
2009-04-17 10:25:00,0.57115,0.5718,0.5707,0.5713,252600000.0
2009-04-17 10:30:00,0.57135,0.5717,0.57115,0.5712,257800000.0
2009-04-17 10:35:00,0.57115,0.5714,0.571,0.571,212400000.0
2009-04-17 10:40:00,0.571,0.5717,0.571,0.5715,298800000.0
2009-04-17 10:45:00,0.5715,0.5724,0.5715,0.57235,143600000.0
2009-04-17 10:50:00,0.5723,0.5724,0.57225,0.57225,81800000.0
2009-04-17 10:55:00,0.57225,0.5723,0.57181,0.572,195200000.0
2009-04-17 11:00:00,0.572,0.5723,0.572,0.5721,144200000.0
2009-04-17 11:05:00,0.57205,0.5723,0.5717,0.5721,271100000.0
2009-04-17 11:10:00,0.5722,0.5728,0.57205,0.5726,196800000.0
2009-04-17 11:15:00,0.5725,0.5725,0.572,0.572,224800000.0
2009-04-17 11:20:00,0.5721,0.5723,0.57175,0.5718,260200000.0
2009-04-17 11:25:00,0.5718,0.5719,0.57145,0.57145,336800000.0
2009-04-17 11:30:00,0.5714,0.5717,0.57135,0.5716,159800000.0
2009-04-17 11:35:00,0.5716,0.5722,0.5716,0.5722,237600000.0
2009-04-17 11:40:00,0.5721,0.5722,0.57185,0.5719,391400000.0
2009-04-17 11:45:00,0.5719,0.57215,0.57185,0.5721,267600000.0
2009-04-17 11:50:00,0.5721,0.57225,0.572,0.5721,191600000.0
2009-04-17 11:55:00,0.5721,0.57245,0.57205,0.5722,332200000.0
2009-04-17 12:00:00,0.5721,0.5725,0.5721,0.5722,352800000.0
2009-04-17 12:05:00,0.5722,0.5722,0.5717,0.5718,275400000.0
2009-04-17 12:10:00,0.5718,0.5719,0.5716,0.5716,220200000.0
2009-04-17 12:15:00,0.5716,0.5721,0.57155,0.5719,120400000.0
2009-04-17 12:20:00,0.5719,0.572,0.57175,0.572,223200000.0
2009-04-17 12:25:00,0.572,0.57235,0.57145,0.57235,337200000.0
2009-04-17 12:30:00,0.57235,0.5726,0.572,0.572,332600000.0
2009-04-17 12:35:00,0.572,0.572,0.57105,0.5716,259212400.0
2009-04-17 12:40:00,0.57165,0.5719,0.5714,0.57165,216600000.0
2009-04-17 12:45:00,0.57165,0.5719,0.57155,0.5718,74000000.0
2009-04-17 12:50:00,0.57185,0.57185,0.5715,0.5716,193400000.0
2009-04-17 12:55:00,0.5716,0.5719,0.5711,0.5714,251600000.0
2009-04-17 13:00:00,0.57135,0.5717,0.5713,0.57145,225200000.0
2009-04-17 13:05:00,0.5714,0.5718,0.5714,0.5717,144800000.0
2009-04-17 13:10:00,0.57175,0.57185,0.5715,0.5716,72400000.0
2009-04-17 13:15:00,0.57155,0.57175,0.5709,0.571,99200000.0
2009-04-17 13:20:00,0.571,0.57105,0.57035,0.57055,156012400.0
2009-04-17 13:25:00,0.5705,0.5705,0.57005,0.5701,129800000.0
2009-04-17 13:30:00,0.5701,0.5705,0.57,0.5702,457000000.0
2009-04-17 13:35:00,0.5703,0.5706,0.5694,0.5697,550600000.0
2009-04-17 13:40:00,0.5697,0.57055,0.56965,0.5703,459200000.0
2009-04-17 13:45:00,0.5703,0.5703,0.5697,0.5699,140200000.0
2009-04-17 13:50:00,0.5699,0.5702,0.5698,0.5699,371600000.0
2009-04-17 13:55:00,0.5699,0.5706,0.56945,0.57015,569200000.0
2009-04-17 14:00:00,0.5701,0.5703,0.56975,0.56985,376600000.0
2009-04-17 14:05:00,0.57005,0.57045,0.56985,0.5704,124200000.0
2009-04-17 14:10:00,0.5704,0.57045,0.57015,0.57025,127200000.0
2009-04-17 14:15:00,0.5703,0.5705,0.57015,0.5704,187200000.0
2009-04-17 14:20:00,0.5704,0.5714,0.57035,0.5713,246400000.0
2009-04-17 14:25:00,0.57135,0.57135,0.5706,0.5706,302000000.0
2009-04-17 14:30:00,0.5706,0.5709,0.5703,0.5707,349300000.0
2009-04-17 14:35:00,0.5707,0.5707,0.56965,0.57005,648200000.0
2009-04-17 14:40:00,0.57,0.5704,0.5699,0.5703,373000000.0
2009-04-17 14:45:00,0.57035,0.5705,0.5695,0.5696,511200000.0
2009-04-17 14:50:00,0.56975,0.5701,0.56935,0.5695,392000000.0
2009-04-17 14:55:00,0.5695,0.5702,0.5693,0.5695,498400000.0
2009-04-17 15:00:00,0.5695,0.5698,0.5693,0.5695,530400000.0
2009-04-17 15:05:00,0.56955,0.5698,0.5687,0.56885,312800000.0
2009-04-17 15:10:00,0.5687,0.56885,0.56825,0.5687,658199997.0
2009-04-17 15:15:00,0.56875,0.5697,0.5687,0.56915,568200000.0
2009-04-17 15:20:00,0.5692,0.5695,0.5691,0.5692,588300000.0
2009-04-17 15:25:00,0.56925,0.5695,0.5692,0.5695,165200000.0
2009-04-17 15:30:00,0.5695,0.56955,0.569,0.5691,298200000.0
2009-04-17 15:35:00,0.5691,0.5691,0.5686,0.5689,307600000.0
2009-04-17 15:40:00,0.56895,0.5692,0.56855,0.56895,385200000.0
2009-04-17 15:45:00,0.56895,0.56935,0.5687,0.56925,464200000.0
2009-04-17 15:50:00,0.56925,0.5694,0.56905,0.5693,381000000.0
2009-04-17 15:55:00,0.5693,0.5699,0.56865,0.5688,514000000.0
2009-04-17 16:00:00,0.5688,0.56915,0.56865,0.5689,357200000.0
2009-04-17 16:05:00,0.5689,0.5693,0.5689,0.56915,348800000.0
2009-04-17 16:10:00,0.56915,0.5692,0.56855,0.5687,374600000.0
2009-04-17 16:15:00,0.5687,0.5691,0.56835,0.5689,319000000.0
2009-04-17 16:20:00,0.5689,0.56895,0.5684,0.5684,130200000.0
2009-04-17 16:25:00,0.56845,0.5685,0.56775,0.5684,328400000.0
2009-04-17 16:30:00,0.5684,0.56845,0.5679,0.5681,314800000.0
2009-04-17 16:35:00,0.56825,0.5683,0.5675,0.56815,595300000.0
2009-04-17 16:40:00,0.5682,0.56825,0.568,0.5681,224400000.0
2009-04-17 16:45:00,0.56815,0.56815,0.5674,0.5676,477400000.0
2009-04-17 16:50:00,0.5676,0.568,0.5676,0.5678,420300000.0
2009-04-17 16:55:00,0.5678,0.56825,0.5675,0.56815,254800000.0
2009-04-17 17:00:00,0.56815,0.5686,0.5677,0.56855,552800000.0
2009-04-17 17:05:00,0.5686,0.5689,0.56845,0.5687,414600000.0
2009-04-17 17:10:00,0.5686,0.5687,0.5679,0.5683,274600000.0
2009-04-17 17:15:00,0.5683,0.56875,0.568,0.5685,496000000.0
2009-04-17 17:20:00,0.5685,0.56865,0.5678,0.5681,444424800.0
2009-04-17 17:25:00,0.5681,0.56845,0.5678,0.5679,305700000.0
2009-04-17 17:30:00,0.56785,0.56785,0.56755,0.5676,375200000.0
2009-04-17 17:35:00,0.5677,0.5677,0.5667,0.5674,283900000.0
2009-04-17 17:40:00,0.56735,0.56745,0.5672,0.5673,307324800.0
2009-04-17 17:45:00,0.5673,0.5673,0.56675,0.56685,490600000.0
2009-04-17 17:50:00,0.5669,0.5674,0.5669,0.5674,291800000.0
2009-04-17 17:55:00,0.5674,0.56755,0.56695,0.567,399600000.0
2009-04-17 18:00:00,0.56695,0.56725,0.5669,0.5669,337800000.0
2009-04-17 18:05:00,0.5669,0.567,0.5666,0.5666,231400000.0
2009-04-17 18:10:00,0.56665,0.567,0.56655,0.5669,374600000.0
2009-04-17 18:15:00,0.5669,0.5669,0.56665,0.56665,77200000.0
2009-04-17 18:20:00,0.56665,0.5667,0.5664,0.5664,107200000.0
2009-04-17 18:25:00,0.5664,0.56655,0.5664,0.5665,60400000.0
2009-04-17 18:30:00,0.5665,0.5666,0.5662,0.5662,230000000.0
2009-04-17 18:35:00,0.5662,0.56625,0.56595,0.56605,169600000.0
2009-04-17 18:40:00,0.56605,0.5661,0.5656,0.5657,81200000.0
2009-04-17 18:45:00,0.5657,0.56605,0.56565,0.56605,137600000.0
2009-04-17 18:50:00,0.5661,0.56645,0.5661,0.56625,141000000.0
2009-04-17 18:55:00,0.56625,0.5664,0.5662,0.5662,74800000.0
2009-04-17 19:00:00,0.5662,0.5666,0.5662,0.5665,113400000.0
2009-04-17 19:05:00,0.5665,0.5665,0.56575,0.5665,148399998.0
2009-04-17 19:10:00,0.56655,0.56695,0.56635,0.5665,162000000.0
2009-04-17 19:15:00,0.5665,0.5665,0.5659,0.56595,33800000.0
2009-04-17 19:20:00,0.566,0.56615,0.5656,0.56615,83600000.0
2009-04-17 19:25:00,0.56615,0.56665,0.5661,0.5666,126800000.0
2009-04-17 19:30:00,0.56665,0.5669,0.5666,0.5668,220837200.0
2009-04-17 19:35:00,0.5668,0.56715,0.56675,0.567,199224800.0
2009-04-17 19:40:00,0.5669,0.5673,0.5669,0.5673,189924800.0
2009-04-17 19:45:00,0.5672,0.5672,0.5668,0.567,163800000.0
2009-04-17 19:50:00,0.567,0.5671,0.5661,0.56665,315000000.0
2009-04-17 19:55:00,0.5667,0.5667,0.56595,0.5664,304400000.0
2009-04-17 20:00:00,0.5663,0.5667,0.56585,0.5659,279800000.0
2009-04-17 20:05:00,0.5659,0.566,0.5656,0.5656,163000000.0
2009-04-17 20:10:00,0.56565,0.5659,0.56497,0.5659,188600000.0
2009-04-17 20:15:00,0.566,0.5661,0.5658,0.5658,82400000.0
2009-04-17 20:20:00,0.5658,0.566,0.5657,0.5659,137800000.0
2009-04-17 20:25:00,0.56585,0.5662,0.56585,0.5662,63600000.0
2009-04-17 20:30:00,0.56615,0.56635,0.56555,0.56615,79200000.0
2009-04-17 20:35:00,0.56589,0.5664,0.56578,0.5663,84000000.0
2009-04-17 20:40:00,0.5663,0.56635,0.5655,0.5658,120200000.0
2009-04-17 20:45:00,0.5658,0.5658,0.5655,0.5655,313300000.0
2009-04-17 20:50:00,0.5655,0.5655,0.56495,0.5652,119800000.0
2009-04-17 20:55:00,0.5652,0.5654,0.5651,0.5653,104724800.0
2009-04-17 21:00:00,0.56515,0.56545,0.56515,0.5652,79400000.0
2009-04-17 21:05:00,0.5652,0.5653,0.56482,0.5653,39600000.0
2009-04-17 21:10:00,0.5654,0.5657,0.5653,0.5655,142200000.0
2009-04-17 21:15:00,0.5655,0.5655,0.56483,0.56495,193800000.0
2009-04-17 21:20:00,0.5654,0.5658,0.5653,0.5658,91600000.0
2009-04-17 21:25:00,0.5657,0.5658,0.56526,0.5658,85600000.0
2009-04-17 21:30:00,0.5658,0.5658,0.5651,0.56553,213000000.0
2009-04-17 21:35:00,0.56539,0.5659,0.5653,0.56575,240600000.0
2009-04-17 21:40:00,0.56575,0.566,0.56532,0.5659,109200000.0
2009-04-17 21:45:00,0.56595,0.566,0.5655,0.5657,70200000.0
2009-04-17 21:50:00,0.5657,0.5659,0.56527,0.5653,64200000.0
2009-04-17 21:55:00,0.5658,0.5659,0.56522,0.56565,130600000.0
2009-04-17 22:00:00,0.5656,0.566,0.56555,0.56585,44600000.0
2009-04-17 22:05:00,0.56553,0.56573,0.56518,0.56567,198000000.0
2009-04-17 22:10:00,0.56585,0.56645,0.56571,0.56615,75000000.0
2009-04-17 22:15:00,0.5664,0.56745,0.56626,0.5671,89800000.0
2009-04-17 22:20:00,0.567,0.567,0.56635,0.56651,132400000.0
2009-04-17 22:25:00,0.56685,0.5672,0.56645,0.56675,162000000.0
2009-04-17 22:30:00,0.5667,0.56755,0.5662,0.5664,106400000.0
2009-04-17 22:35:00,0.5664,0.5664,0.56555,0.56585,492200000.0
2009-04-17 22:40:00,0.5658,0.56615,0.56525,0.5659,227200000.0
2009-04-17 22:45:00,0.5659,0.56645,0.56585,0.5661,194000000.0
2009-04-17 22:50:00,0.5661,0.56795,0.5661,0.56765,139600000.0
2009-04-17 22:55:00,0.5676,0.5678,0.5671,0.56735,61000000.0
2009-04-20 00:00:00,0.56898,0.56918,0.56898,0.56908,826200000.0
2009-04-20 00:05:00,0.56898,0.56905,0.5687,0.5687,1101600000.0
2009-04-20 00:10:00,0.56875,0.56875,0.56844,0.56865,1101600000.0
2009-04-20 00:15:00,0.5688,0.5688,0.5683,0.56868,1377000000.0
2009-04-20 00:20:00,0.56858,0.56965,0.56858,0.5695,1377000000.0
2009-04-20 00:25:00,0.56944,0.56965,0.56905,0.56965,1101600000.0
2009-04-20 00:30:00,0.56945,0.56945,0.5694,0.56942,550800000.0
2009-04-20 00:40:00,0.56927,0.5697,0.56927,0.56965,550800000.0
2009-04-20 00:45:00,0.56993,0.56993,0.5699,0.5699,550800000.0
2009-04-20 00:50:00,0.56945,0.56992,0.56943,0.56973,1101600000.0
2009-04-20 00:55:00,0.56968,0.5704,0.56968,0.5704,550800000.0
2009-04-20 01:00:00,0.57035,0.5704,0.5695,0.56985,1101600000.0
2009-04-20 01:05:00,0.56966,0.56966,0.56918,0.56918,826200000.0
2009-04-20 01:10:00,0.5692,0.56935,0.569,0.56905,1101600000.0
2009-04-20 01:15:00,0.56915,0.56978,0.569,0.569,1101600000.0
2009-04-20 01:20:00,0.56915,0.56982,0.56905,0.56935,1101600000.0
2009-04-20 01:25:00,0.56973,0.56973,0.56865,0.56897,1101600000.0
2009-04-20 01:30:00,0.56895,0.56928,0.56895,0.5692,1101600000.0
2009-04-20 01:35:00,0.5693,0.5701,0.56915,0.5697,1377000000.0
2009-04-20 01:40:00,0.5696,0.56973,0.5688,0.5691,1101600000.0
2009-04-20 01:45:00,0.5693,0.5694,0.56905,0.5691,826200000.0
2009-04-20 01:50:00,0.56891,0.5691,0.56845,0.56855,1377000000.0
2009-04-20 01:55:00,0.5685,0.5687,0.56698,0.5674,1377000000.0
2009-04-20 02:00:00,0.56745,0.5686,0.56645,0.5681,554800000.0
2009-04-20 02:05:00,0.5681,0.56827,0.56767,0.56795,267200000.0
2009-04-20 02:10:00,0.56795,0.56795,0.5667,0.56735,266999999.0
2009-04-20 02:15:00,0.56725,0.56725,0.5666,0.56675,125200000.0
2009-04-20 02:20:00,0.56675,0.56695,0.5667,0.5667,185000001.0
2009-04-20 02:25:00,0.5668,0.5669,0.566,0.56615,349400000.0
2009-04-20 02:30:00,0.56615,0.56665,0.56566,0.56665,212400000.0
2009-04-20 02:35:00,0.5666,0.56665,0.565,0.5653,282400000.0
2009-04-20 02:40:00,0.5651,0.5652,0.56435,0.5652,449200000.0
2009-04-20 02:45:00,0.5652,0.56525,0.56435,0.5645,421999999.0
2009-04-20 02:50:00,0.5645,0.5657,0.56435,0.565,269200000.0
2009-04-20 02:55:00,0.565,0.5656,0.56475,0.56545,254400000.0
2009-04-20 03:00:00,0.56555,0.5666,0.5651,0.5656,470000000.0
2009-04-20 03:05:00,0.56555,0.56595,0.56485,0.5655,245000000.0
2009-04-20 03:10:00,0.56539,0.56595,0.56485,0.56555,207000000.0
2009-04-20 03:15:00,0.56485,0.5662,0.56485,0.5654,583600000.0
2009-04-20 03:20:00,0.5655,0.5661,0.56535,0.5661,129600000.0
2009-04-20 03:25:00,0.566,0.5666,0.56535,0.566,276200000.0
2009-04-20 03:30:00,0.566,0.566,0.56505,0.5655,289200000.0
2009-04-20 03:35:00,0.5656,0.56575,0.5654,0.5656,290400000.0
2009-04-20 03:40:00,0.5656,0.5656,0.5652,0.56545,130800000.0
2009-04-20 03:45:00,0.5655,0.56605,0.5655,0.566,100200000.0
2009-04-20 03:50:00,0.566,0.566,0.5657,0.5657,45400000.0
2009-04-20 03:55:00,0.5657,0.5667,0.5657,0.56645,151200000.0
2009-04-20 04:00:00,0.56645,0.5668,0.56635,0.5665,111400000.0
2009-04-20 04:05:00,0.56645,0.56675,0.5661,0.56665,118600000.0
2009-04-20 04:10:00,0.56655,0.56665,0.5662,0.5662,56600000.0
2009-04-20 04:15:00,0.5662,0.5665,0.5658,0.5664,150000000.0
2009-04-20 04:20:00,0.5665,0.5666,0.5658,0.56611,43400000.0
2009-04-20 04:25:00,0.56655,0.56675,0.56615,0.56665,67200000.0
2009-04-20 04:30:00,0.56665,0.56665,0.5661,0.56652,109600000.0
2009-04-20 04:35:00,0.56635,0.5667,0.5661,0.56665,63600000.0
2009-04-20 04:40:00,0.5667,0.5667,0.5661,0.5663,200000000.0
2009-04-20 04:45:00,0.5662,0.5663,0.5658,0.5658,56800000.0
2009-04-20 04:50:00,0.5657,0.5662,0.5654,0.5654,44400000.0
2009-04-20 04:55:00,0.56555,0.56575,0.56481,0.5657,191000000.0
2009-04-20 05:00:00,0.5658,0.566,0.56524,0.5658,208800000.0
2009-04-20 05:05:00,0.5659,0.56625,0.5659,0.56625,100600000.0
2009-04-20 05:10:00,0.5663,0.5663,0.5655,0.5656,159800000.0
2009-04-20 05:15:00,0.5656,0.56575,0.56507,0.5654,78800000.0
2009-04-20 05:20:00,0.56555,0.566,0.56555,0.56565,63600000.0
2009-04-20 05:25:00,0.56565,0.56625,0.5655,0.56585,181000000.0
2009-04-20 05:30:00,0.5658,0.56695,0.5657,0.5667,77000000.0
2009-04-20 05:35:00,0.56675,0.56715,0.5667,0.56675,95800000.0
2009-04-20 05:40:00,0.567,0.5674,0.56658,0.5674,97000000.0
2009-04-20 05:45:00,0.5674,0.5674,0.56655,0.56665,152599999.0
2009-04-20 05:50:00,0.5668,0.56685,0.5667,0.56685,55000000.0
2009-04-20 05:55:00,0.5668,0.5668,0.56625,0.56645,95000000.0
2009-04-20 06:00:00,0.5667,0.5667,0.5657,0.566,233600000.0
2009-04-20 06:05:00,0.566,0.56675,0.5657,0.5667,196800000.0
2009-04-20 06:10:00,0.5667,0.56675,0.56619,0.56627,160600000.0
2009-04-20 06:15:00,0.56626,0.56695,0.56626,0.5667,142600000.0
2009-04-20 06:20:00,0.5668,0.5669,0.56638,0.5666,167200000.0
2009-04-20 06:25:00,0.56665,0.5671,0.56665,0.5671,174200000.0
2009-04-20 06:30:00,0.5671,0.5673,0.56665,0.56665,245200000.0
2009-04-20 06:35:00,0.5666,0.5673,0.5664,0.5673,232200000.0
2009-04-20 06:40:00,0.5673,0.56775,0.5672,0.56775,40600000.0
2009-04-20 06:45:00,0.56736,0.56765,0.56689,0.56689,92800000.0
2009-04-20 06:50:00,0.56693,0.56755,0.5667,0.56688,108800000.0
2009-04-20 06:55:00,0.56699,0.5675,0.56644,0.5675,115400000.0
2009-04-20 07:00:00,0.5675,0.56795,0.56745,0.5675,55800000.0
2009-04-20 07:05:00,0.5675,0.5676,0.5675,0.5676,37800000.0
2009-04-20 07:10:00,0.5675,0.5676,0.5675,0.5675,46200000.0
2009-04-20 07:15:00,0.5676,0.5676,0.56735,0.5674,89400000.0
2009-04-20 07:20:00,0.56735,0.5674,0.5672,0.5672,184800000.0
2009-04-20 07:25:00,0.5672,0.56745,0.5672,0.56735,101200000.0
2009-04-20 07:30:00,0.5674,0.56765,0.5674,0.5676,111400000.0
2009-04-20 07:35:00,0.5676,0.5677,0.56745,0.56765,72800000.0
2009-04-20 07:40:00,0.56765,0.56765,0.56725,0.56765,62600000.0
2009-04-20 07:45:00,0.56765,0.56765,0.5671,0.56715,233400000.0
2009-04-20 07:50:00,0.5671,0.56715,0.56635,0.56685,277400000.0
2009-04-20 07:55:00,0.56685,0.5669,0.5666,0.5668,90600000.0
2009-04-20 08:00:00,0.5668,0.56685,0.56655,0.56655,53800000.0
2009-04-20 08:05:00,0.5666,0.5666,0.5656,0.56605,155000000.0
2009-04-20 08:10:00,0.5661,0.56705,0.5661,0.56705,84000000.0
2009-04-20 08:15:00,0.56715,0.5674,0.56665,0.5667,121600000.0
2009-04-20 08:20:00,0.5667,0.5669,0.56613,0.56675,82600000.0
2009-04-20 08:25:00,0.5667,0.56715,0.56626,0.567,174200000.0
2009-04-20 08:30:00,0.567,0.56705,0.5657,0.56595,199400000.0
2009-04-20 08:35:00,0.566,0.56605,0.56545,0.56585,92800000.0
2009-04-20 08:40:00,0.5655,0.566,0.5655,0.56575,120400000.0
2009-04-20 08:45:00,0.5657,0.5662,0.56555,0.566,78600000.0
2009-04-20 08:50:00,0.56595,0.56595,0.5656,0.5657,62400000.0
2009-04-20 08:55:00,0.5657,0.5663,0.56535,0.5662,139200000.0
2009-04-20 09:00:00,0.5662,0.5664,0.56555,0.5657,156200000.0
2009-04-20 09:05:00,0.56575,0.566,0.5655,0.5658,173000000.0
2009-04-20 09:10:00,0.56605,0.56645,0.5655,0.56605,379400001.0
2009-04-20 09:15:00,0.566,0.5662,0.5656,0.56615,132400000.0
2009-04-20 09:20:00,0.56615,0.5667,0.5661,0.5664,92200000.0
2009-04-20 09:25:00,0.56635,0.567,0.56625,0.56695,132200000.0
2009-04-20 09:30:00,0.5668,0.5669,0.56665,0.5668,119200000.0
2009-04-20 09:35:00,0.56675,0.567,0.56655,0.56675,222200001.0
2009-04-20 09:40:00,0.56675,0.56675,0.5666,0.5666,23200000.0
2009-04-20 09:45:00,0.56665,0.56665,0.56635,0.56655,44400000.0
2009-04-20 09:50:00,0.5666,0.5666,0.5652,0.56545,291600000.0
2009-04-20 09:55:00,0.56545,0.56545,0.5644,0.5648,306400000.0
2009-04-20 10:00:00,0.5648,0.565,0.5638,0.5643,262200000.0
2009-04-20 10:05:00,0.5643,0.56485,0.5637,0.56465,282200000.0
2009-04-20 10:10:00,0.56465,0.565,0.56455,0.56465,128000000.0
2009-04-20 10:15:00,0.5647,0.56505,0.5644,0.56455,300200001.0
2009-04-20 10:20:00,0.5646,0.5646,0.56335,0.5635,157600000.0
2009-04-20 10:25:00,0.5635,0.56415,0.5634,0.56405,235000000.0
2009-04-20 10:30:00,0.56405,0.5647,0.564,0.56425,208200000.0
2009-04-20 10:35:00,0.5641,0.5648,0.5641,0.56455,198200000.0
2009-04-20 10:40:00,0.5645,0.5645,0.56355,0.5637,187600000.0
2009-04-20 10:45:00,0.5637,0.5639,0.5635,0.56355,70200000.0
2009-04-20 10:50:00,0.56375,0.564,0.56355,0.56355,59400000.0
2009-04-20 10:55:00,0.56345,0.56365,0.5617,0.56185,274200000.0
2009-04-20 11:00:00,0.5618,0.56215,0.56175,0.562,195800000.0
2009-04-20 11:05:00,0.562,0.5622,0.5615,0.562,286400000.0
2009-04-20 11:10:00,0.56205,0.56235,0.562,0.56215,170800000.0
2009-04-20 11:15:00,0.56215,0.5625,0.56205,0.5623,217600000.0
2009-04-20 11:20:00,0.5623,0.5625,0.56195,0.5621,244800000.0
2009-04-20 11:25:00,0.5621,0.5622,0.56155,0.56155,153000000.0
2009-04-20 11:30:00,0.56165,0.5621,0.56155,0.5621,317600000.0
2009-04-20 11:35:00,0.5622,0.56225,0.5615,0.5615,285800000.0
2009-04-20 11:40:00,0.5615,0.5615,0.5609,0.56095,461000000.0
2009-04-20 11:45:00,0.5609,0.5612,0.56005,0.5609,570200000.0
2009-04-20 11:50:00,0.5609,0.5611,0.56075,0.56075,235000000.0
2009-04-20 11:55:00,0.5609,0.5609,0.5604,0.5604,440600001.0
2009-04-20 12:00:00,0.5604,0.561,0.5604,0.56095,481200000.0
2009-04-20 12:05:00,0.561,0.56135,0.5607,0.5613,238400000.0
2009-04-20 12:10:00,0.5613,0.5621,0.56125,0.5618,247800000.0
2009-04-20 12:15:00,0.5618,0.562,0.5615,0.5618,258600000.0
2009-04-20 12:20:00,0.5618,0.5622,0.56155,0.5618,300200000.0
2009-04-20 12:25:00,0.5618,0.5619,0.56125,0.5617,174400000.0
2009-04-20 12:30:00,0.5616,0.562,0.56145,0.56155,395400000.0
2009-04-20 12:35:00,0.56155,0.56165,0.56085,0.56135,276800000.0
2009-04-20 12:40:00,0.5613,0.56135,0.5609,0.5612,200200000.0
2009-04-20 12:45:00,0.5612,0.5613,0.5608,0.5611,224800000.0
2009-04-20 12:50:00,0.5611,0.5616,0.561,0.5615,419400000.0
2009-04-20 12:55:00,0.56145,0.5617,0.56135,0.56145,266000000.0
2009-04-20 13:00:00,0.5615,0.5625,0.56135,0.5618,442200000.0
2009-04-20 13:05:00,0.5618,0.5622,0.56175,0.5619,468200000.0
2009-04-20 13:10:00,0.562,0.562,0.56085,0.561,424000000.0
2009-04-20 13:15:00,0.5611,0.5611,0.5592,0.56,564500000.0
2009-04-20 13:20:00,0.56,0.56025,0.5597,0.56025,835600000.0
2009-04-20 13:25:00,0.5603,0.5607,0.56015,0.56035,377400000.0
2009-04-20 13:30:00,0.5605,0.5607,0.56025,0.5607,440300000.0
2009-04-20 13:35:00,0.5607,0.5607,0.56005,0.5605,142000000.0
2009-04-20 13:40:00,0.56045,0.56045,0.55995,0.5604,191200000.0
2009-04-20 13:45:00,0.56034,0.561,0.56005,0.561,225200000.0
2009-04-20 13:50:00,0.561,0.56115,0.56065,0.5608,160800000.0
2009-04-20 13:55:00,0.56075,0.56075,0.5598,0.5599,485600000.0
2009-04-20 14:00:00,0.5599,0.56005,0.5596,0.55995,218200000.0
2009-04-20 14:05:00,0.55995,0.5601,0.5598,0.5601,259600000.0
2009-04-20 14:10:00,0.56025,0.5604,0.55975,0.5599,399000000.0
2009-04-20 14:15:00,0.5599,0.5601,0.5594,0.56005,299000000.0
2009-04-20 14:20:00,0.56005,0.56075,0.56,0.5605,579400001.0
2009-04-20 14:25:00,0.5605,0.561,0.56015,0.5609,401600000.0
2009-04-20 14:30:00,0.56085,0.5611,0.56045,0.561,315400000.0
2009-04-20 14:35:00,0.56095,0.5612,0.5607,0.561,319600000.0
2009-04-20 14:40:00,0.561,0.5612,0.56065,0.5608,365900001.0
2009-04-20 14:45:00,0.5608,0.561,0.5606,0.5608,385200000.0
2009-04-20 14:50:00,0.5608,0.561,0.56055,0.5606,232800000.0
2009-04-20 14:55:00,0.56055,0.56085,0.5603,0.5607,500412400.0
2009-04-20 15:00:00,0.5607,0.56075,0.5603,0.5606,396600000.0
2009-04-20 15:05:00,0.56055,0.56125,0.5605,0.56065,520599999.0
2009-04-20 15:10:00,0.5606,0.5611,0.56055,0.5611,393600000.0
2009-04-20 15:15:00,0.5611,0.5618,0.5611,0.5616,523012400.0
2009-04-20 15:20:00,0.56165,0.56165,0.56075,0.56075,229000000.0
2009-04-20 15:25:00,0.56075,0.5611,0.5603,0.5608,549999996.0
2009-04-20 15:30:00,0.5608,0.56085,0.5596,0.5596,261800000.0
2009-04-20 15:35:00,0.55985,0.56035,0.55985,0.5603,145800000.0
2009-04-20 15:40:00,0.56025,0.56025,0.55915,0.5595,666600000.0
2009-04-20 15:45:00,0.5595,0.5595,0.55835,0.55895,1115124801.0
2009-04-20 15:50:00,0.55895,0.55895,0.5585,0.55875,636799999.0
2009-04-20 15:55:00,0.5587,0.55925,0.5586,0.5586,623400000.0
2009-04-20 16:00:00,0.55865,0.55875,0.55815,0.5583,731800000.0
2009-04-20 16:05:00,0.5582,0.55875,0.5582,0.5583,503600000.0
2009-04-20 16:10:00,0.5584,0.5584,0.55765,0.55785,557600000.0
2009-04-20 16:15:00,0.55785,0.558,0.557,0.55725,375800000.0
2009-04-20 16:20:00,0.55725,0.558,0.5572,0.5575,614824800.0
2009-04-20 16:25:00,0.5575,0.5576,0.55735,0.5575,222200000.0
2009-04-20 16:30:00,0.55745,0.5575,0.5567,0.5568,431800000.0
2009-04-20 16:35:00,0.55675,0.5571,0.55675,0.5571,364000000.0
2009-04-20 16:40:00,0.557,0.5573,0.55675,0.5568,525074398.0
2009-04-20 16:45:00,0.5568,0.55695,0.55625,0.5564,438624800.0
2009-04-20 16:50:00,0.5564,0.5567,0.5563,0.55655,323199999.0
2009-04-20 16:55:00,0.5567,0.55745,0.55665,0.55725,365999999.0
2009-04-20 17:00:00,0.55725,0.55735,0.55625,0.55625,901800000.0
2009-04-20 17:05:00,0.55625,0.55665,0.55605,0.5566,609000001.0
2009-04-20 17:10:00,0.5566,0.5566,0.55625,0.5563,469600000.0
2009-04-20 17:15:00,0.5563,0.5564,0.55585,0.5563,292400000.0
2009-04-20 17:20:00,0.55625,0.55645,0.5561,0.55625,108600000.0
2009-04-20 17:25:00,0.5562,0.55655,0.5562,0.55655,226399999.0
2009-04-20 17:30:00,0.55655,0.55655,0.5559,0.55605,295800000.0
2009-04-20 17:35:00,0.5561,0.5561,0.55545,0.55565,542200000.0
2009-04-20 17:40:00,0.55555,0.55565,0.55483,0.55503,166600000.0
2009-04-20 17:45:00,0.5555,0.5558,0.5555,0.5557,177400000.0
2009-04-20 17:50:00,0.5557,0.5558,0.55555,0.5557,122400000.0
2009-04-20 17:55:00,0.5557,0.55595,0.55548,0.55555,215600000.0
2009-04-20 18:00:00,0.55555,0.55575,0.55545,0.55555,132400000.0
2009-04-20 18:05:00,0.5555,0.55555,0.5554,0.55555,77800000.0
2009-04-20 18:10:00,0.55555,0.55565,0.55522,0.5556,192200000.0
2009-04-20 18:15:00,0.55575,0.5559,0.5556,0.55575,96200000.0
2009-04-20 18:20:00,0.55546,0.5563,0.55533,0.556,169400000.0
2009-04-20 18:25:00,0.556,0.5561,0.55555,0.55555,72800000.0
2009-04-20 18:30:00,0.5555,0.556,0.55535,0.5557,128600000.0
2009-04-20 18:35:00,0.5553,0.55545,0.5546,0.5546,196224800.0
2009-04-20 18:40:00,0.55465,0.5547,0.5542,0.55425,113200000.0
2009-04-20 18:45:00,0.5543,0.5545,0.55394,0.5542,202200000.0
2009-04-20 18:50:00,0.5542,0.55435,0.55345,0.5535,418000000.0
2009-04-20 18:55:00,0.55345,0.5536,0.5527,0.553,578200000.0
2009-04-20 19:00:00,0.553,0.55315,0.55255,0.55265,180800000.0
2009-04-20 19:05:00,0.55265,0.55275,0.55,0.55055,510600000.0
2009-04-20 19:10:00,0.55055,0.55085,0.5503,0.5505,345649600.0
2009-04-20 19:15:00,0.5505,0.5505,0.5486,0.54945,372200000.0
2009-04-20 19:20:00,0.54945,0.5505,0.54915,0.55025,155000000.0
2009-04-20 19:25:00,0.5502,0.5513,0.5502,0.551,264699200.0
2009-04-20 19:30:00,0.551,0.5512,0.55005,0.55115,263600000.0
2009-04-20 19:35:00,0.5511,0.5519,0.5511,0.5519,135000000.0
2009-04-20 19:40:00,0.55195,0.55205,0.55111,0.55138,134000000.0
2009-04-20 19:45:00,0.5515,0.5525,0.5515,0.5521,197974400.0
2009-04-20 19:50:00,0.5518,0.5521,0.55082,0.55109,364824800.0
2009-04-20 19:55:00,0.55155,0.55185,0.5508,0.5514,112400000.0
2009-04-20 20:00:00,0.5515,0.5517,0.55084,0.55145,158600000.0
2009-04-20 20:05:00,0.55145,0.5519,0.55125,0.5516,224000000.0
2009-04-20 20:10:00,0.55175,0.55195,0.55035,0.55155,391849600.0
2009-04-20 20:15:00,0.5516,0.55275,0.5514,0.5521,317600000.0
2009-04-20 20:20:00,0.55225,0.5524,0.5521,0.5524,46400000.0
2009-04-20 20:25:00,0.5524,0.5526,0.55192,0.5521,99000000.0
2009-04-20 20:30:00,0.55235,0.55245,0.5522,0.5522,50000000.0
2009-04-20 20:35:00,0.5522,0.55225,0.5512,0.55165,162400000.0
2009-04-20 20:40:00,0.55175,0.5526,0.55109,0.5525,326000000.0
2009-04-20 20:45:00,0.5524,0.5527,0.55151,0.5521,229600000.0
2009-04-20 20:50:00,0.552,0.552,0.55153,0.552,93400000.0
2009-04-20 20:55:00,0.552,0.552,0.5517,0.5517,123612400.0
2009-04-20 21:00:00,0.5517,0.5518,0.5506,0.55075,310000000.0
2009-04-20 21:05:00,0.5508,0.5515,0.55042,0.55077,247200000.0
2009-04-20 21:10:00,0.5509,0.5511,0.55036,0.551,131000000.0
2009-04-20 21:15:00,0.551,0.551,0.5505,0.55075,191800000.0
2009-04-20 21:20:00,0.5507,0.55075,0.54995,0.55004,77000000.0
2009-04-20 21:25:00,0.5505,0.5512,0.54963,0.54978,135000000.0
2009-04-20 21:30:00,0.5504,0.5509,0.5502,0.5508,171800000.0
2009-04-20 21:35:00,0.5508,0.5512,0.5505,0.5505,200800000.0
2009-04-20 21:40:00,0.55025,0.5505,0.54964,0.5502,126400000.0
2009-04-20 21:45:00,0.55035,0.5505,0.5497,0.54973,91800000.0
2009-04-20 21:50:00,0.55035,0.55045,0.55,0.5501,74600000.0
2009-04-20 21:55:00,0.54994,0.55025,0.54955,0.54955,72012400.0
2009-04-20 22:00:00,0.5499,0.55045,0.5499,0.55025,104800000.0
2009-04-20 22:05:00,0.5503,0.5503,0.54905,0.5497,92600000.0
2009-04-20 22:10:00,0.5497,0.54975,0.5487,0.5497,148200000.0
2009-04-20 22:15:00,0.54985,0.55015,0.5496,0.54975,80000000.0
2009-04-20 22:20:00,0.54995,0.5506,0.54995,0.55015,163400000.0
2009-04-20 22:25:00,0.55005,0.5508,0.55005,0.55028,193400000.0
2009-04-20 22:30:00,0.5507,0.55165,0.5507,0.55094,109000000.0
2009-04-20 22:35:00,0.55135,0.55215,0.551,0.5518,181200000.0
2009-04-20 22:40:00,0.55145,0.55195,0.55141,0.5516,62200000.0
2009-04-20 22:45:00,0.55165,0.5518,0.55113,0.5517,50200000.0
2009-04-20 22:50:00,0.55175,0.55215,0.55175,0.552,88100000.0
2009-04-20 22:55:00,0.55205,0.5521,0.55195,0.55195,70000000.0
2009-04-20 23:00:00,0.55195,0.5521,0.5516,0.552,72200000.0
2009-04-20 23:05:00,0.552,0.55235,0.55163,0.55235,51200000.0
2009-04-20 23:10:00,0.55195,0.55245,0.5518,0.55184,93200000.0
2009-04-20 23:15:00,0.55245,0.55245,0.55189,0.5523,47800000.0
2009-04-20 23:20:00,0.55197,0.55255,0.55174,0.55215,192200000.0
2009-04-20 23:25:00,0.5521,0.5525,0.55209,0.5524,89800000.0
2009-04-20 23:30:00,0.5524,0.5525,0.5522,0.55235,76200000.0
2009-04-20 23:35:00,0.5522,0.55275,0.55158,0.5527,172200000.0
2009-04-20 23:40:00,0.55275,0.55345,0.55275,0.55335,286000000.0
2009-04-20 23:45:00,0.5533,0.5533,0.55238,0.55244,100000000.0
2009-04-20 23:50:00,0.55295,0.55295,0.55241,0.55295,39200000.0
2009-04-20 23:55:00,0.5526,0.5531,0.55247,0.55305,134200000.0
2009-04-21 00:00:00,0.55295,0.5532,0.55295,0.55305,35000000.0
2009-04-21 00:05:00,0.55267,0.55305,0.55262,0.5529,174600000.0
2009-04-21 00:10:00,0.5529,0.5529,0.55251,0.55268,237000000.0
2009-04-21 00:15:00,0.5528,0.553,0.5527,0.553,129000000.0
2009-04-21 00:20:00,0.55274,0.5532,0.55262,0.55315,271400000.0
2009-04-21 00:25:00,0.55315,0.55325,0.55281,0.55325,156400000.0
2009-04-21 00:30:00,0.5533,0.55365,0.5531,0.55335,371200000.0
2009-04-21 00:35:00,0.55345,0.5535,0.553,0.55325,268600000.0
2009-04-21 00:40:00,0.55325,0.55405,0.5532,0.5532,161800000.0
2009-04-21 00:45:00,0.553,0.5533,0.553,0.5533,75200000.0
2009-04-21 00:50:00,0.55345,0.55405,0.55305,0.5538,371600000.0
2009-04-21 00:55:00,0.5538,0.55405,0.55345,0.5538,315400000.0
2009-04-21 01:00:00,0.5538,0.55405,0.5538,0.55385,421600000.0
2009-04-21 01:05:00,0.5538,0.55425,0.55314,0.5537,220600000.0
2009-04-21 01:10:00,0.5537,0.554,0.5535,0.5538,385200000.0
2009-04-21 01:15:00,0.5538,0.55385,0.5536,0.55385,551999998.0
2009-04-21 01:20:00,0.5539,0.55425,0.5539,0.5541,271800000.0
2009-04-21 01:25:00,0.55415,0.55415,0.5536,0.55365,320800000.0
2009-04-21 01:30:00,0.5536,0.554,0.55355,0.55395,356600000.0
2009-04-21 01:35:00,0.55395,0.55405,0.5538,0.5539,218000000.0
2009-04-21 01:40:00,0.5539,0.554,0.5538,0.55385,300200000.0
2009-04-21 01:45:00,0.5539,0.554,0.553,0.553,384400000.0
2009-04-21 01:50:00,0.553,0.55315,0.5524,0.5524,494600000.0
2009-04-21 01:55:00,0.5524,0.55265,0.5513,0.5517,755599999.0
2009-04-21 02:00:00,0.5517,0.55225,0.55138,0.5521,577800002.0
2009-04-21 02:05:00,0.552,0.55225,0.5519,0.5519,188800000.0
2009-04-21 02:10:00,0.5521,0.5521,0.55165,0.55165,150000000.0
2009-04-21 02:15:00,0.55155,0.55155,0.5506,0.5508,459000000.0
2009-04-21 02:20:00,0.551,0.552,0.551,0.5518,589000000.0
2009-04-21 02:25:00,0.5518,0.55225,0.55175,0.55205,303399999.0
2009-04-21 02:30:00,0.5521,0.55255,0.5521,0.5523,226800000.0
2009-04-21 02:35:00,0.5524,0.5527,0.5524,0.5526,150800000.0
2009-04-21 02:40:00,0.5526,0.5528,0.5524,0.5527,272000000.0
2009-04-21 02:45:00,0.55275,0.5532,0.55255,0.55275,329000000.0
2009-04-21 02:50:00,0.5527,0.5537,0.55235,0.5529,275600000.0
2009-04-21 02:55:00,0.5529,0.55325,0.5523,0.5527,431000000.0
2009-04-21 03:00:00,0.5527,0.55325,0.5527,0.55315,198600000.0
2009-04-21 03:05:00,0.55315,0.55415,0.55315,0.55375,495199996.0
2009-04-21 03:10:00,0.55375,0.5545,0.5535,0.5535,261500000.0
2009-04-21 03:15:00,0.55345,0.55365,0.55275,0.55285,216000000.0
2009-04-21 03:20:00,0.55295,0.55355,0.55285,0.5532,94000000.0
2009-04-21 03:25:00,0.5532,0.55365,0.5531,0.55325,121400000.0
2009-04-21 03:30:00,0.55325,0.55355,0.55245,0.5532,361400000.0
2009-04-21 03:35:00,0.5532,0.55345,0.55263,0.5532,412000000.0
2009-04-21 03:40:00,0.5532,0.5533,0.5518,0.55215,295600000.0
2009-04-21 03:45:00,0.55215,0.55295,0.5521,0.5527,456399996.0
2009-04-21 03:50:00,0.5529,0.55305,0.55235,0.5528,221800000.0
2009-04-21 03:55:00,0.5528,0.5528,0.5522,0.55235,152600000.0
2009-04-21 04:00:00,0.55225,0.5523,0.55171,0.5521,148200000.0
2009-04-21 04:05:00,0.5521,0.55255,0.5521,0.55225,62200000.0
2009-04-21 04:10:00,0.5523,0.55235,0.5521,0.55225,94000000.0
2009-04-21 04:15:00,0.5522,0.5529,0.55215,0.55275,169800000.0
2009-04-21 04:20:00,0.55285,0.55305,0.55265,0.553,68600000.0
2009-04-21 04:25:00,0.553,0.5532,0.5529,0.553,89600000.0
2009-04-21 04:30:00,0.55263,0.553,0.55235,0.55255,122200000.0
2009-04-21 04:35:00,0.55255,0.5537,0.55245,0.5536,105000000.0
2009-04-21 04:40:00,0.5536,0.5543,0.5536,0.55395,93000000.0
2009-04-21 04:45:00,0.55395,0.55465,0.55395,0.5546,74600000.0
2009-04-21 04:50:00,0.55415,0.5547,0.55355,0.5546,337400000.0
2009-04-21 04:55:00,0.5547,0.5547,0.55371,0.55371,131800000.0
2009-04-21 05:00:00,0.55425,0.55425,0.55395,0.5542,124000000.0
2009-04-21 05:05:00,0.5542,0.5549,0.5542,0.55485,231600000.0
2009-04-21 05:10:00,0.5549,0.5552,0.5549,0.5549,134200000.0
2009-04-21 05:15:00,0.5549,0.555,0.55445,0.55455,185300000.0
2009-04-21 05:20:00,0.55465,0.555,0.55445,0.55485,319000000.0
2009-04-21 05:25:00,0.55495,0.55535,0.55485,0.5553,46400000.0
2009-04-21 05:30:00,0.55525,0.5553,0.55463,0.55475,181200000.0
2009-04-21 05:35:00,0.55475,0.5553,0.55475,0.5553,105000000.0
2009-04-21 05:40:00,0.55535,0.5557,0.55495,0.555,144600000.0
2009-04-21 05:45:00,0.55505,0.55515,0.55445,0.5545,159200000.0
2009-04-21 05:50:00,0.55455,0.5552,0.5545,0.5551,117600000.0
2009-04-21 05:55:00,0.5551,0.5556,0.55505,0.5553,203000000.0
2009-04-21 06:00:00,0.55525,0.5554,0.55482,0.5553,98800000.0
2009-04-21 06:05:00,0.5553,0.55535,0.55485,0.55515,73400000.0
2009-04-21 06:10:00,0.55505,0.55515,0.5549,0.5551,64400000.0
2009-04-21 06:15:00,0.55505,0.55524,0.55463,0.555,205200000.0
2009-04-21 06:20:00,0.555,0.5551,0.55495,0.5551,93600000.0
2009-04-21 06:25:00,0.55505,0.55505,0.5548,0.5548,77600000.0
2009-04-21 06:30:00,0.55475,0.5552,0.55475,0.5552,71600000.0
2009-04-21 06:35:00,0.5551,0.5559,0.5551,0.5559,185800000.0
2009-04-21 06:40:00,0.556,0.5565,0.5558,0.55585,232000000.0
2009-04-21 06:45:00,0.5558,0.5566,0.5558,0.55595,238000000.0
2009-04-21 06:50:00,0.55625,0.55685,0.55595,0.5566,375800001.0
2009-04-21 06:55:00,0.5566,0.5568,0.5565,0.5565,223400000.0
2009-04-21 07:00:00,0.55655,0.55665,0.55607,0.55615,147400000.0
2009-04-21 07:05:00,0.55615,0.55685,0.55615,0.55685,120200000.0
2009-04-21 07:10:00,0.5568,0.5568,0.55625,0.55635,164000000.0
2009-04-21 07:15:00,0.5563,0.55655,0.5561,0.5565,102800000.0
2009-04-21 07:20:00,0.5565,0.5565,0.5562,0.55625,223800000.0
2009-04-21 07:25:00,0.5562,0.55655,0.55615,0.55635,308800000.0
2009-04-21 07:30:00,0.5563,0.55675,0.5562,0.55655,88000000.0
2009-04-21 07:35:00,0.55618,0.5568,0.55618,0.5564,71400000.0
2009-04-21 07:40:00,0.5564,0.55665,0.55593,0.55655,98000000.0
2009-04-21 07:45:00,0.55655,0.55655,0.55655,0.55655,45400000.0
2009-04-21 07:50:00,0.55655,0.55675,0.55655,0.55655,92800000.0
2009-04-21 07:55:00,0.55655,0.55675,0.55615,0.5566,126400000.0
2009-04-21 08:00:00,0.5566,0.5566,0.55525,0.55545,272400000.0
2009-04-21 08:05:00,0.55565,0.5558,0.55475,0.5556,361424800.0
2009-04-21 08:10:00,0.5556,0.5559,0.55485,0.5558,327024800.0
2009-04-21 08:15:00,0.55575,0.556,0.55575,0.556,172800000.0
2009-04-21 08:20:00,0.556,0.5564,0.55505,0.5552,410000000.0
2009-04-21 08:25:00,0.5553,0.55575,0.55515,0.5556,392424800.0
2009-04-21 08:30:00,0.5556,0.556,0.5553,0.55595,217800000.0
2009-04-21 08:35:00,0.5559,0.55595,0.55505,0.55525,234200000.0
2009-04-21 08:40:00,0.5553,0.5561,0.55525,0.5555,530800000.0
2009-04-21 08:45:00,0.5555,0.55605,0.55545,0.55545,270600000.0
2009-04-21 08:50:00,0.55545,0.55545,0.55485,0.5551,184000000.0
2009-04-21 08:55:00,0.5551,0.5551,0.5544,0.55445,321800000.0
2009-04-21 09:00:00,0.55445,0.5554,0.5544,0.5552,422800000.0
2009-04-21 09:05:00,0.55515,0.5553,0.5547,0.5551,274200000.0
2009-04-21 09:10:00,0.5551,0.5551,0.55435,0.5547,316000000.0
2009-04-21 09:15:00,0.5548,0.55505,0.55385,0.5549,524200000.0
2009-04-21 09:20:00,0.55485,0.5549,0.55435,0.5545,259000000.0
2009-04-21 09:25:00,0.55455,0.55535,0.55455,0.55515,209400000.0
2009-04-21 09:30:00,0.55515,0.55555,0.55505,0.5554,147100000.0
2009-04-21 09:35:00,0.55545,0.55665,0.5553,0.55665,224000000.0
2009-04-21 09:40:00,0.55665,0.5571,0.5562,0.5571,141800000.0
2009-04-21 09:45:00,0.55705,0.55775,0.55685,0.55755,249400000.0
2009-04-21 09:50:00,0.55755,0.5583,0.5575,0.5581,400200000.0
2009-04-21 09:55:00,0.55815,0.55825,0.55775,0.55775,431724800.0
2009-04-21 10:00:00,0.5578,0.5578,0.55655,0.55655,258000000.0
2009-04-21 10:05:00,0.5564,0.5569,0.5562,0.55675,180000000.0
2009-04-21 10:10:00,0.5568,0.55715,0.55635,0.557,433600000.0
2009-04-21 10:15:00,0.557,0.558,0.5564,0.5578,278400000.0
2009-04-21 10:20:00,0.55765,0.5589,0.55755,0.55865,495800000.0
2009-04-21 10:25:00,0.5587,0.5589,0.55865,0.55865,150200000.0
2009-04-21 10:30:00,0.5587,0.5589,0.55831,0.55875,124600000.0
2009-04-21 10:35:00,0.55885,0.55915,0.55855,0.55915,67800000.0
2009-04-21 10:40:00,0.55905,0.55915,0.5588,0.5588,115800000.0
2009-04-21 10:45:00,0.5588,0.5592,0.5588,0.5589,192200000.0
2009-04-21 10:50:00,0.55879,0.55897,0.5574,0.5576,282024800.0
2009-04-21 10:55:00,0.5576,0.55775,0.557,0.5575,269000000.0
2009-04-21 11:00:00,0.55755,0.55885,0.55755,0.5588,331400001.0
2009-04-21 11:05:00,0.5588,0.5591,0.5581,0.5581,128000000.0
2009-04-21 11:10:00,0.5581,0.5581,0.55725,0.55735,61200000.0
2009-04-21 11:15:00,0.55735,0.5578,0.55695,0.55775,220600000.0
2009-04-21 11:20:00,0.55785,0.55785,0.55715,0.55715,169200000.0
2009-04-21 11:25:00,0.55725,0.55745,0.557,0.55705,35400000.0
2009-04-21 11:30:00,0.55677,0.5572,0.55677,0.557,172000000.0
2009-04-21 11:35:00,0.557,0.5575,0.55675,0.5575,106000000.0
2009-04-21 11:40:00,0.5575,0.55765,0.55665,0.55665,121600000.0
2009-04-21 11:45:00,0.5567,0.5568,0.5567,0.55675,51600000.0
2009-04-21 11:50:00,0.55675,0.5575,0.55675,0.5573,245599999.0
2009-04-21 11:55:00,0.55737,0.55795,0.55693,0.5575,329800000.0
2009-04-21 12:00:00,0.5575,0.558,0.55702,0.5577,416400000.0
2009-04-21 12:05:00,0.55757,0.5581,0.55694,0.55775,208400000.0
2009-04-21 12:10:00,0.55775,0.5579,0.5576,0.5576,84600000.0
2009-04-21 12:15:00,0.5576,0.5576,0.55685,0.5571,211000000.0
2009-04-21 12:20:00,0.55705,0.5572,0.55655,0.5566,153400000.0
2009-04-21 12:25:00,0.5567,0.55685,0.55643,0.5567,53200000.0
2009-04-21 12:30:00,0.5567,0.5568,0.55609,0.5565,101800000.0
2009-04-21 12:35:00,0.5568,0.55706,0.55604,0.55673,158600000.0
2009-04-21 12:40:00,0.557,0.55735,0.5568,0.5568,77000000.0
2009-04-21 12:45:00,0.55665,0.55665,0.5562,0.5562,32400000.0
2009-04-21 12:50:00,0.5563,0.5563,0.5553,0.5555,233700000.0
2009-04-21 12:55:00,0.55555,0.5557,0.555,0.5552,195000000.0
2009-04-21 13:00:00,0.5552,0.5554,0.55385,0.554,442212400.0
2009-04-21 13:05:00,0.55405,0.5544,0.55355,0.55395,186400000.0
2009-04-21 13:10:00,0.554,0.5544,0.554,0.5543,113800000.0
2009-04-21 13:15:00,0.5542,0.5548,0.5542,0.55475,163600000.0
2009-04-21 13:20:00,0.55485,0.55555,0.55485,0.55545,311000000.0
2009-04-21 13:25:00,0.55545,0.55545,0.5542,0.5542,176600000.0
2009-04-21 13:30:00,0.55415,0.5547,0.55335,0.55375,406600000.0
2009-04-21 13:35:00,0.5534,0.55385,0.5533,0.5538,281200000.0
2009-04-21 13:40:00,0.5538,0.555,0.55315,0.554,327600000.0
2009-04-21 13:45:00,0.55395,0.55505,0.5536,0.55435,577000000.0
2009-04-21 13:50:00,0.5544,0.5546,0.55415,0.5546,252600000.0
2009-04-21 13:55:00,0.5546,0.5551,0.55421,0.55475,402800000.0
2009-04-21 14:00:00,0.5547,0.5548,0.5539,0.55405,169200000.0
2009-04-21 14:05:00,0.5539,0.55415,0.55315,0.55415,175000000.0
2009-04-21 14:10:00,0.5542,0.55455,0.5536,0.5536,280400000.0
2009-04-21 14:15:00,0.5537,0.5545,0.55355,0.5545,165000000.0
2009-04-21 14:20:00,0.55445,0.5546,0.5536,0.5539,228000000.0
2009-04-21 14:25:00,0.55375,0.55425,0.5536,0.55425,73600000.0
2009-04-21 14:30:00,0.55425,0.5546,0.55405,0.5541,160400000.0
2009-04-21 14:35:00,0.5541,0.55415,0.5536,0.5539,420799999.0
2009-04-21 14:40:00,0.5539,0.5542,0.55385,0.55415,86000000.0
2009-04-21 14:45:00,0.5541,0.5545,0.55365,0.55375,149000000.0
2009-04-21 14:50:00,0.55375,0.55475,0.5535,0.55475,338400000.0
2009-04-21 14:55:00,0.55475,0.55505,0.5543,0.55475,418724800.0
2009-04-21 15:00:00,0.55475,0.5548,0.55315,0.5534,470199999.0
2009-04-21 15:05:00,0.55345,0.55385,0.55305,0.5536,368600000.0
2009-04-21 15:10:00,0.5536,0.55445,0.5534,0.5542,504000000.0
2009-04-21 15:15:00,0.5542,0.5543,0.55325,0.55365,409200000.0
2009-04-21 15:20:00,0.55365,0.55385,0.5532,0.55375,184200000.0
2009-04-21 15:25:00,0.5537,0.5542,0.55325,0.55325,250400000.0
2009-04-21 15:30:00,0.5534,0.5541,0.5532,0.5539,251200000.0
2009-04-21 15:35:00,0.5541,0.5569,0.554,0.5568,405824800.0
2009-04-21 15:40:00,0.5568,0.55755,0.55615,0.55635,260600000.0
2009-04-21 15:45:00,0.55595,0.5565,0.5559,0.5563,189600000.0
2009-04-21 15:50:00,0.5563,0.55795,0.5563,0.5574,295200000.0
2009-04-21 15:55:00,0.5574,0.5575,0.55625,0.55625,472000000.0
2009-04-21 16:00:00,0.55635,0.55645,0.55505,0.5558,475000000.0
2009-04-21 16:05:00,0.5558,0.5563,0.5552,0.5562,529000000.0
2009-04-21 16:10:00,0.55615,0.5563,0.5556,0.55565,348600001.0
2009-04-21 16:15:00,0.5555,0.55605,0.55545,0.55595,487200001.0
2009-04-21 16:20:00,0.556,0.5561,0.5556,0.55585,781200001.0
2009-04-21 16:25:00,0.5558,0.5559,0.555,0.5556,694000000.0
2009-04-21 16:30:00,0.55565,0.5558,0.555,0.555,346400000.0
2009-04-21 16:35:00,0.55505,0.556,0.555,0.5558,205000000.0
2009-04-21 16:40:00,0.5558,0.556,0.5554,0.55595,166200000.0
2009-04-21 16:45:00,0.5561,0.5566,0.55595,0.55625,291800000.0
2009-04-21 16:50:00,0.55625,0.5567,0.55615,0.55615,293600000.0
2009-04-21 16:55:00,0.5562,0.557,0.55615,0.5568,428800000.0
2009-04-21 17:00:00,0.5567,0.55735,0.55655,0.55715,494800000.0
2009-04-21 17:05:00,0.5572,0.5581,0.5572,0.55805,275800000.0
2009-04-21 17:10:00,0.55805,0.55915,0.55805,0.55875,527000000.0
2009-04-21 17:15:00,0.5587,0.5595,0.5586,0.5588,776000000.0
2009-04-21 17:20:00,0.55885,0.55945,0.5588,0.55885,342200000.0
2009-04-21 17:25:00,0.5589,0.5598,0.5589,0.55965,425324800.0
2009-04-21 17:30:00,0.55965,0.56025,0.55955,0.56,550800000.0
2009-04-21 17:35:00,0.5601,0.56085,0.5594,0.5607,588400000.0
2009-04-21 17:40:00,0.5607,0.5626,0.5607,0.56235,870400000.0
2009-04-21 17:45:00,0.5624,0.56325,0.5616,0.56325,670800000.0
2009-04-21 17:50:00,0.5632,0.5635,0.56195,0.5625,680000000.0
2009-04-21 17:55:00,0.5624,0.5631,0.5623,0.5625,308000000.0
2009-04-21 18:00:00,0.5625,0.56265,0.5618,0.562,551000000.0
2009-04-21 18:05:00,0.562,0.5626,0.56155,0.56155,613000003.0
2009-04-21 18:10:00,0.5616,0.5621,0.56145,0.5618,352600000.0
2009-04-21 18:15:00,0.5619,0.5623,0.5618,0.5623,107200000.0
2009-04-21 18:20:00,0.5623,0.5631,0.5622,0.5625,237200000.0
2009-04-21 18:25:00,0.5624,0.563,0.5622,0.5625,362200000.0
2009-04-21 18:30:00,0.5626,0.5633,0.56238,0.56315,161600000.0
2009-04-21 18:35:00,0.5633,0.5634,0.56275,0.5629,186800000.0
2009-04-21 18:40:00,0.56285,0.5635,0.56285,0.56305,81200000.0
2009-04-21 18:45:00,0.56305,0.56425,0.56305,0.56405,199400000.0
2009-04-21 18:50:00,0.56395,0.5656,0.5636,0.5648,422400000.0
2009-04-21 18:55:00,0.5651,0.5653,0.5634,0.5634,516824801.0
2009-04-21 19:00:00,0.5634,0.56395,0.5633,0.56355,179524800.0
2009-04-21 19:05:00,0.56355,0.5639,0.5633,0.5634,233200000.0
2009-04-21 19:10:00,0.5634,0.5643,0.56325,0.56375,279200000.0
2009-04-21 19:15:00,0.5636,0.56385,0.56315,0.56315,101400000.0
2009-04-21 19:20:00,0.563,0.56305,0.56205,0.5622,171600000.0
2009-04-21 19:25:00,0.5621,0.5622,0.56145,0.5616,89000000.0
2009-04-21 19:30:00,0.5615,0.5622,0.5614,0.562,188400000.0
2009-04-21 19:35:00,0.5621,0.5629,0.5619,0.5627,272800000.0
2009-04-21 19:40:00,0.56217,0.5629,0.56209,0.56245,138400000.0
2009-04-21 19:45:00,0.562,0.56285,0.562,0.56203,138400000.0
2009-04-21 19:50:00,0.56204,0.5627,0.56199,0.5626,177200000.0
2009-04-21 19:55:00,0.5625,0.56385,0.5625,0.56281,187800000.0
2009-04-21 20:00:00,0.5633,0.564,0.5633,0.564,49000000.0
2009-04-21 20:05:00,0.56395,0.56395,0.5627,0.5629,209400000.0
2009-04-21 20:10:00,0.56295,0.5631,0.56235,0.5626,177800000.0
2009-04-21 20:15:00,0.56246,0.5626,0.5621,0.5621,112600000.0
2009-04-21 20:20:00,0.5623,0.5623,0.5621,0.5622,33000000.0
2009-04-21 20:25:00,0.5623,0.5623,0.56145,0.562,151800000.0
2009-04-21 20:30:00,0.562,0.5626,0.56114,0.56165,308200000.0
2009-04-21 20:35:00,0.562,0.5627,0.562,0.56245,227800000.0
2009-04-21 20:40:00,0.56245,0.56255,0.5621,0.5621,138800000.0
2009-04-21 20:45:00,0.56215,0.56245,0.5621,0.56215,34600000.0
2009-04-21 20:50:00,0.5622,0.5623,0.5613,0.56195,202800000.0
2009-04-21 20:55:00,0.56195,0.56195,0.5618,0.56185,31600000.0
2009-04-21 21:00:00,0.5618,0.5619,0.56155,0.5618,50400000.0
2009-04-21 21:05:00,0.5618,0.56265,0.5616,0.5625,144800000.0
2009-04-21 21:10:00,0.56255,0.5642,0.56255,0.56305,101800000.0
2009-04-21 21:15:00,0.5633,0.56495,0.56325,0.56381,383400000.0
2009-04-21 21:20:00,0.56367,0.5643,0.56346,0.56368,145000000.0
2009-04-21 21:25:00,0.56331,0.5639,0.56215,0.5625,202600000.0
2009-04-21 21:30:00,0.5625,0.5634,0.5623,0.5633,117800000.0
2009-04-21 21:35:00,0.56345,0.5636,0.5632,0.5632,44400000.0
2009-04-21 21:40:00,0.56325,0.5635,0.56205,0.56205,214400000.0
2009-04-21 21:45:00,0.562,0.5632,0.5616,0.5626,230400000.0
2009-04-21 21:50:00,0.5627,0.5629,0.5626,0.5629,80200000.0
2009-04-21 21:55:00,0.5628,0.5632,0.56265,0.563,72400000.0
2009-04-21 22:00:00,0.563,0.56425,0.56275,0.5642,61600000.0
2009-04-21 22:05:00,0.5642,0.5645,0.56395,0.56405,78400000.0
2009-04-21 22:10:00,0.56385,0.5643,0.56365,0.56375,92400000.0
2009-04-21 22:15:00,0.5638,0.56393,0.56353,0.56353,77800000.0
2009-04-21 22:20:00,0.56385,0.5645,0.5638,0.5643,134800000.0
2009-04-21 22:25:00,0.56415,0.56475,0.56373,0.56445,310800000.0
2009-04-21 22:30:00,0.5645,0.5645,0.56398,0.56398,127000000.0
2009-04-21 22:35:00,0.5645,0.5645,0.5639,0.5643,284200000.0
2009-04-21 22:40:00,0.56425,0.56435,0.5642,0.5643,61400000.0
2009-04-21 22:45:00,0.5643,0.5643,0.56335,0.5635,196000000.0
2009-04-21 22:50:00,0.5635,0.56385,0.5635,0.56385,54800000.0
2009-04-21 22:55:00,0.56375,0.56375,0.56316,0.5635,63200000.0
2009-04-21 23:00:00,0.5635,0.56385,0.56343,0.56368,105600000.0
2009-04-21 23:05:00,0.5634,0.5635,0.56313,0.5633,97400000.0
2009-04-21 23:10:00,0.5635,0.564,0.56313,0.56318,140200000.0
2009-04-21 23:15:00,0.5634,0.5637,0.56304,0.56337,85000000.0
2009-04-21 23:20:00,0.56355,0.56355,0.56165,0.56165,26200000.0
2009-04-21 23:25:00,0.5619,0.56255,0.5618,0.56225,89000000.0
2009-04-21 23:30:00,0.562,0.5623,0.562,0.56225,6000000.0
2009-04-21 23:35:00,0.56215,0.56275,0.56174,0.5627,64400000.0
2009-04-21 23:40:00,0.5626,0.56305,0.562,0.5621,96200000.0
2009-04-21 23:45:00,0.5621,0.56235,0.56184,0.56205,84600000.0
2009-04-21 23:50:00,0.56205,0.56205,0.56161,0.56162,118000000.0
2009-04-21 23:55:00,0.56185,0.56215,0.5616,0.56169,130800000.0
2009-04-22 00:00:00,0.562,0.5622,0.56161,0.562,214000000.0
2009-04-22 00:05:00,0.56196,0.56208,0.5617,0.5617,105400000.0
2009-04-22 00:10:00,0.56165,0.5618,0.5609,0.56135,411200000.0
2009-04-22 00:15:00,0.5614,0.5617,0.5611,0.5617,576600000.0
2009-04-22 00:20:00,0.5618,0.56235,0.5611,0.56145,604800000.0
2009-04-22 00:25:00,0.56145,0.56155,0.56094,0.5611,359400000.0
2009-04-22 00:30:00,0.5612,0.5615,0.5611,0.5612,261400000.0
2009-04-22 00:35:00,0.56076,0.5615,0.5605,0.5613,323200001.0
2009-04-22 00:40:00,0.56145,0.5619,0.5614,0.5615,434800000.0
2009-04-22 00:45:00,0.56142,0.56174,0.5612,0.5613,370000000.0
2009-04-22 00:50:00,0.56135,0.56145,0.5612,0.5612,256800000.0
2009-04-22 00:55:00,0.5614,0.5614,0.56005,0.5602,309000000.0
2009-04-22 01:00:00,0.56035,0.5608,0.56025,0.5606,362400000.0
2009-04-22 01:05:00,0.56075,0.561,0.5606,0.5608,158400000.0
2009-04-22 01:10:00,0.5608,0.5615,0.56052,0.56075,402200000.0
2009-04-22 01:15:00,0.5612,0.56175,0.5612,0.56165,163400000.0
2009-04-22 01:20:00,0.5617,0.5618,0.56095,0.56135,93200000.0
2009-04-22 01:25:00,0.56135,0.5617,0.56116,0.56145,206400002.0
2009-04-22 01:30:00,0.56145,0.56145,0.561,0.5611,79800000.0
2009-04-22 01:35:00,0.5611,0.5611,0.56065,0.5607,126200000.0
2009-04-22 01:40:00,0.5607,0.56075,0.5601,0.5606,383100000.0
2009-04-22 01:45:00,0.5606,0.56085,0.5593,0.5597,337800000.0
2009-04-22 01:50:00,0.5597,0.5597,0.55745,0.5583,784800001.0
2009-04-22 01:55:00,0.5583,0.55945,0.5583,0.5591,851000000.0
2009-04-22 02:00:00,0.55875,0.5592,0.55875,0.5588,671799996.0
2009-04-22 02:05:00,0.55875,0.55925,0.55841,0.55883,426400000.0
2009-04-22 02:10:00,0.5592,0.55925,0.55875,0.559,179600000.0
2009-04-22 02:15:00,0.559,0.55945,0.55885,0.55945,291400000.0
2009-04-22 02:20:00,0.55945,0.55945,0.55905,0.5593,228400000.0
2009-04-22 02:25:00,0.55881,0.55965,0.55881,0.5596,284400000.0
2009-04-22 02:30:00,0.55955,0.5601,0.55945,0.5596,305800000.0
2009-04-22 02:35:00,0.55965,0.56025,0.55955,0.5597,592800000.0
2009-04-22 02:40:00,0.5597,0.55975,0.5586,0.5592,704000000.0
2009-04-22 02:45:00,0.5592,0.55925,0.5585,0.5587,427000000.0
2009-04-22 02:50:00,0.5587,0.5593,0.5586,0.5586,268800000.0
2009-04-22 02:55:00,0.5588,0.55925,0.5588,0.55905,159400000.0
2009-04-22 03:00:00,0.55905,0.5592,0.5585,0.5587,368600000.0
2009-04-22 03:05:00,0.5587,0.5591,0.55845,0.55855,168600000.0
2009-04-22 03:10:00,0.55855,0.55902,0.55844,0.5585,323000000.0
2009-04-22 03:15:00,0.5585,0.5585,0.55785,0.55805,197400000.0
2009-04-22 03:20:00,0.558,0.558,0.55735,0.55755,195200000.0
2009-04-22 03:25:00,0.55755,0.55785,0.5573,0.5573,84000000.0
2009-04-22 03:30:00,0.5574,0.55905,0.5573,0.5583,598000000.0
2009-04-22 03:35:00,0.55825,0.5583,0.5572,0.5574,319000000.0
2009-04-22 03:40:00,0.55735,0.55735,0.55545,0.5566,650400000.0
2009-04-22 03:45:00,0.5566,0.5571,0.55645,0.55705,257200000.0
2009-04-22 03:50:00,0.557,0.55735,0.55685,0.5573,226200000.0
2009-04-22 03:55:00,0.5572,0.5574,0.557,0.55735,123800000.0
2009-04-22 04:00:00,0.55715,0.5576,0.55705,0.55755,130400000.0
2009-04-22 04:05:00,0.55755,0.55795,0.5574,0.55775,159300000.0
2009-04-22 04:10:00,0.55785,0.55785,0.5571,0.55745,155200000.0
2009-04-22 04:15:00,0.55745,0.5575,0.5573,0.5575,93200000.0
2009-04-22 04:20:00,0.55691,0.5574,0.55682,0.55715,118000000.0
2009-04-22 04:25:00,0.55715,0.55735,0.55715,0.55715,62400000.0
2009-04-22 04:30:00,0.55715,0.55775,0.55684,0.55755,154600000.0
2009-04-22 04:35:00,0.5575,0.55835,0.5575,0.558,191800000.0
2009-04-22 04:40:00,0.558,0.558,0.55744,0.55757,162000000.0
2009-04-22 04:45:00,0.55758,0.55781,0.55742,0.5577,138000000.0
2009-04-22 04:50:00,0.55775,0.55785,0.5572,0.5572,104200000.0
2009-04-22 04:55:00,0.55725,0.5577,0.5572,0.55755,185000000.0
2009-04-22 05:00:00,0.55708,0.5577,0.55705,0.5572,121200000.0
2009-04-22 05:05:00,0.55715,0.55715,0.55685,0.55705,100200000.0
2009-04-22 05:10:00,0.55671,0.55705,0.55638,0.55705,248000000.0
2009-04-22 05:15:00,0.557,0.557,0.5568,0.5569,48000000.0
2009-04-22 05:20:00,0.5569,0.55697,0.55671,0.55673,196200000.0
2009-04-22 05:25:00,0.5569,0.55705,0.5565,0.5567,299200000.0
2009-04-22 05:30:00,0.55675,0.55675,0.55635,0.5565,235400000.0
2009-04-22 05:35:00,0.5566,0.5566,0.55624,0.5565,203000000.0
2009-04-22 05:40:00,0.5566,0.5566,0.5558,0.5558,225200000.0
2009-04-22 05:45:00,0.5558,0.5562,0.5553,0.5558,545600000.0
2009-04-22 05:50:00,0.5558,0.5563,0.5558,0.5561,322200000.0
2009-04-22 05:55:00,0.55569,0.5562,0.55536,0.55552,122000000.0
2009-04-22 06:00:00,0.5557,0.55605,0.5557,0.55605,114800000.0
2009-04-22 06:05:00,0.55605,0.55665,0.556,0.55619,218600000.0
2009-04-22 06:10:00,0.55629,0.5568,0.55565,0.55605,260600000.0
2009-04-22 06:15:00,0.55605,0.55615,0.5548,0.5554,278612400.0
2009-04-22 06:20:00,0.5554,0.5555,0.5548,0.5552,67800000.0
2009-04-22 06:25:00,0.55525,0.5556,0.5549,0.5552,158000000.0
2009-04-22 06:30:00,0.5552,0.5552,0.55455,0.5548,300000000.0
2009-04-22 06:35:00,0.55475,0.5549,0.5544,0.5544,121000000.0
2009-04-22 06:40:00,0.55465,0.55535,0.55465,0.55505,233000000.0
2009-04-22 06:45:00,0.5551,0.55565,0.55505,0.55555,146000000.0
2009-04-22 06:50:00,0.55555,0.55595,0.5553,0.5553,181200000.0
2009-04-22 06:55:00,0.5553,0.5556,0.5553,0.5556,108600000.0
2009-04-22 07:00:00,0.55555,0.55595,0.5553,0.5555,300000000.0
2009-04-22 07:05:00,0.5555,0.5556,0.55525,0.5553,227800000.0
2009-04-22 07:10:00,0.55496,0.55555,0.55491,0.5554,145600000.0
2009-04-22 07:15:00,0.5555,0.5562,0.5555,0.5562,125200000.0
2009-04-22 07:20:00,0.5562,0.5562,0.55585,0.5562,95600000.0
2009-04-22 07:25:00,0.5563,0.5563,0.55583,0.55588,113800000.0
2009-04-22 07:30:00,0.5562,0.55655,0.5562,0.55645,118400000.0
2009-04-22 07:35:00,0.55645,0.55685,0.55645,0.55675,66000000.0
2009-04-22 07:40:00,0.55685,0.5572,0.55635,0.5566,180800000.0
2009-04-22 07:45:00,0.5566,0.5566,0.5564,0.5565,62600000.0
2009-04-22 07:50:00,0.5566,0.5567,0.556,0.5561,119200000.0
2009-04-22 07:55:00,0.5561,0.55635,0.5561,0.55635,102600000.0
2009-04-22 08:00:00,0.55635,0.5569,0.5563,0.55685,231200000.0
2009-04-22 08:05:00,0.55685,0.5575,0.55685,0.5574,312000000.0
2009-04-22 08:10:00,0.55735,0.558,0.55735,0.55775,257600000.0
2009-04-22 08:15:00,0.55775,0.55775,0.55725,0.55735,80600000.0
2009-04-22 08:20:00,0.5574,0.55775,0.5571,0.5572,191200000.0
2009-04-22 08:25:00,0.5572,0.5572,0.55635,0.55655,328500000.0
2009-04-22 08:30:00,0.55665,0.55665,0.5562,0.5564,174200000.0
2009-04-22 08:35:00,0.5565,0.55705,0.5564,0.55685,191200000.0
2009-04-22 08:40:00,0.5568,0.5571,0.55644,0.55655,120200000.0
2009-04-22 08:45:00,0.55655,0.55695,0.55615,0.5564,252900000.0
2009-04-22 08:50:00,0.5564,0.55665,0.55615,0.55635,145200000.0
2009-04-22 08:55:00,0.5563,0.5565,0.55575,0.55575,179000000.0
2009-04-22 09:00:00,0.5557,0.5557,0.55445,0.55455,569100000.0
2009-04-22 09:05:00,0.5543,0.5545,0.55385,0.55435,436600000.0
2009-04-22 09:10:00,0.55425,0.5548,0.55355,0.5536,471800000.0
2009-04-22 09:15:00,0.5536,0.5542,0.55355,0.5539,431600000.0
2009-04-22 09:20:00,0.554,0.5546,0.554,0.5544,282600000.0
2009-04-22 09:25:00,0.5546,0.55535,0.5544,0.5546,363000000.0
2009-04-22 09:30:00,0.5546,0.55475,0.55419,0.5545,237600000.0
2009-04-22 09:35:00,0.55455,0.55525,0.5545,0.5549,513212400.0
2009-04-22 09:40:00,0.55485,0.5549,0.5546,0.5547,687600000.0
2009-04-22 09:45:00,0.5547,0.5547,0.554,0.55455,322400000.0
2009-04-22 09:50:00,0.55455,0.5555,0.55455,0.5555,185800000.0
2009-04-22 09:55:00,0.55555,0.556,0.55535,0.5557,136624800.0
2009-04-22 10:00:00,0.55565,0.55565,0.5551,0.5556,167800000.0
2009-04-22 10:05:00,0.5556,0.5558,0.5555,0.55575,134600000.0
2009-04-22 10:10:00,0.55575,0.5565,0.5556,0.5558,255424800.0
2009-04-22 10:15:00,0.5558,0.5558,0.55455,0.5551,133000000.0
2009-04-22 10:20:00,0.5551,0.55524,0.55464,0.555,250800000.0
2009-04-22 10:25:00,0.5551,0.55515,0.5544,0.55475,144000000.0
2009-04-22 10:30:00,0.5548,0.55515,0.5544,0.55455,246600000.0
2009-04-22 10:35:00,0.5546,0.55465,0.55385,0.55385,251800000.0
2009-04-22 10:40:00,0.5538,0.55425,0.5537,0.55415,173200000.0
2009-04-22 10:45:00,0.5542,0.555,0.5542,0.5547,429600000.0
2009-04-22 10:50:00,0.55465,0.55465,0.5536,0.5541,155800000.0
2009-04-22 10:55:00,0.55415,0.55425,0.55325,0.5534,678200000.0
2009-04-22 11:00:00,0.5534,0.554,0.5533,0.5538,259800000.0
2009-04-22 11:05:00,0.55385,0.55425,0.55385,0.55405,154800000.0
2009-04-22 11:10:00,0.5541,0.5546,0.55405,0.55435,342000000.0
2009-04-22 11:15:00,0.55435,0.5546,0.55405,0.5542,125200000.0
2009-04-22 11:20:00,0.5543,0.55475,0.5541,0.5546,85800000.0
2009-04-22 11:25:00,0.55455,0.55465,0.5544,0.55465,20000000.0
2009-04-22 11:30:00,0.55465,0.55465,0.5541,0.5545,77600000.0
2009-04-22 11:35:00,0.55445,0.55445,0.55408,0.5544,134800000.0
2009-04-22 11:40:00,0.5546,0.55505,0.5541,0.5545,180000000.0
2009-04-22 11:45:00,0.5545,0.5548,0.55445,0.5546,90400000.0
2009-04-22 11:50:00,0.5546,0.55475,0.5546,0.55475,47000000.0
2009-04-22 11:55:00,0.55475,0.55475,0.55435,0.55445,135000000.0
2009-04-22 12:00:00,0.55445,0.5547,0.55445,0.55465,30200000.0
2009-04-22 12:05:00,0.55425,0.55455,0.55355,0.55355,275000000.0
2009-04-22 12:10:00,0.55345,0.554,0.5534,0.554,225600000.0
2009-04-22 12:15:00,0.55395,0.55485,0.55395,0.55475,245400000.0
2009-04-22 12:20:00,0.55475,0.5551,0.55475,0.5551,110400000.0
2009-04-22 12:25:00,0.5551,0.55526,0.55478,0.55515,169400000.0
2009-04-22 12:30:00,0.55505,0.55523,0.5549,0.5549,168000000.0
2009-04-22 12:35:00,0.55495,0.55495,0.55385,0.55395,166200000.0
2009-04-22 12:40:00,0.5541,0.5546,0.5541,0.5545,149200000.0
2009-04-22 12:45:00,0.5545,0.55525,0.55445,0.55495,266724800.0
2009-04-22 12:50:00,0.5549,0.5551,0.5547,0.55495,101800000.0
2009-04-22 12:55:00,0.55495,0.5555,0.55485,0.5554,180600000.0
2009-04-22 13:00:00,0.5555,0.5555,0.5553,0.55545,34200000.0
2009-04-22 13:05:00,0.55545,0.55545,0.55515,0.55515,36000000.0
2009-04-22 13:10:00,0.55515,0.5552,0.55472,0.5552,100000000.0
2009-04-22 13:15:00,0.5552,0.5552,0.5544,0.55505,115600000.0
2009-04-22 13:20:00,0.55525,0.55605,0.5551,0.5557,162000000.0
2009-04-22 13:25:00,0.5557,0.556,0.55525,0.55595,122200000.0
2009-04-22 13:30:00,0.55595,0.556,0.5557,0.5558,140400000.0
2009-04-22 13:35:00,0.5558,0.5561,0.55556,0.5559,209200000.0
2009-04-22 13:40:00,0.5559,0.5574,0.5559,0.5568,333900000.0
2009-04-22 13:45:00,0.557,0.5571,0.55665,0.557,271212400.0
2009-04-22 13:50:00,0.557,0.55725,0.55665,0.55715,148400000.0
2009-04-22 13:55:00,0.5572,0.5581,0.5571,0.5572,224800000.0
2009-04-22 14:00:00,0.55715,0.55745,0.55575,0.55655,436612400.0
2009-04-22 14:05:00,0.5565,0.55695,0.55595,0.55625,155800000.0
2009-04-22 14:10:00,0.5564,0.55675,0.5563,0.5563,165212400.0
2009-04-22 14:15:00,0.5562,0.55635,0.55585,0.556,154600000.0
2009-04-22 14:20:00,0.55595,0.55605,0.55505,0.55575,593000000.0
2009-04-22 14:25:00,0.55575,0.55635,0.5556,0.55635,113600000.0
2009-04-22 14:30:00,0.5563,0.5563,0.5556,0.5559,366400003.0
2009-04-22 14:35:00,0.55595,0.55605,0.55525,0.5557,196400000.0
2009-04-22 14:40:00,0.55565,0.55575,0.55535,0.55535,160200000.0
2009-04-22 14:45:00,0.55535,0.5558,0.5551,0.5557,502200002.0
2009-04-22 14:50:00,0.5557,0.5559,0.5553,0.55585,123400000.0
2009-04-22 14:55:00,0.55572,0.55595,0.55543,0.5558,138400000.0
2009-04-22 15:00:00,0.5557,0.55575,0.55415,0.5546,493400000.0
2009-04-22 15:05:00,0.55475,0.55495,0.554,0.55455,574400000.0
2009-04-22 15:10:00,0.5545,0.55505,0.5544,0.55465,415400000.0
2009-04-22 15:15:00,0.5546,0.5549,0.55445,0.55475,356800000.0
2009-04-22 15:20:00,0.55475,0.55565,0.5546,0.55565,416224800.0
2009-04-22 15:25:00,0.55565,0.557,0.55565,0.55675,425012400.0
2009-04-22 15:30:00,0.55675,0.55735,0.5558,0.5562,457024800.0
2009-04-22 15:35:00,0.5562,0.5572,0.55585,0.5568,727400000.0
2009-04-22 15:40:00,0.5568,0.5576,0.5564,0.5565,434600000.0
2009-04-22 15:45:00,0.55665,0.5568,0.55575,0.55595,476600000.0
2009-04-22 15:50:00,0.5559,0.55715,0.55515,0.5564,783000000.0
2009-04-22 15:55:00,0.5564,0.55705,0.55635,0.55685,353000000.0
2009-04-22 16:00:00,0.55685,0.5585,0.5566,0.5577,471400000.0
2009-04-22 16:05:00,0.55785,0.558,0.55705,0.55725,371700000.0
2009-04-22 16:10:00,0.5572,0.5584,0.55695,0.5584,404800002.0
2009-04-22 16:15:00,0.55845,0.5595,0.5584,0.5587,902400000.0
2009-04-22 16:20:00,0.55875,0.5594,0.5584,0.55925,599800000.0
2009-04-22 16:25:00,0.55925,0.5598,0.55875,0.55935,479200000.0
2009-04-22 16:30:00,0.55935,0.5595,0.5581,0.5582,662600000.0
2009-04-22 16:35:00,0.5582,0.5589,0.5582,0.5584,335224800.0
2009-04-22 16:40:00,0.5583,0.55885,0.5583,0.5583,192899200.0
2009-04-22 16:45:00,0.5583,0.5585,0.55745,0.55745,250000000.0
2009-04-22 16:50:00,0.5576,0.55795,0.5575,0.5576,434800000.0
2009-04-22 16:55:00,0.55755,0.55835,0.55675,0.5572,527500000.0
2009-04-22 17:00:00,0.5572,0.5573,0.55655,0.55675,475400001.0
2009-04-22 17:05:00,0.5568,0.55715,0.5568,0.55705,164400000.0
2009-04-22 17:10:00,0.55705,0.5572,0.5568,0.55695,264200000.0
2009-04-22 17:15:00,0.557,0.5579,0.5568,0.5576,299000000.0
2009-04-22 17:20:00,0.55775,0.55805,0.55745,0.55785,308800000.0
2009-04-22 17:25:00,0.5578,0.5585,0.55755,0.5577,246800000.0
2009-04-22 17:30:00,0.55775,0.5585,0.5577,0.5584,294000000.0
2009-04-22 17:35:00,0.5585,0.5585,0.558,0.5584,181400000.0
2009-04-22 17:40:00,0.5584,0.55925,0.5584,0.55875,288400000.0
2009-04-22 17:45:00,0.5588,0.55925,0.55855,0.55855,251600000.0
2009-04-22 17:50:00,0.55855,0.55855,0.5581,0.5583,268800000.0
2009-04-22 17:55:00,0.55835,0.5592,0.5582,0.5588,141400000.0
2009-04-22 18:00:00,0.5587,0.55915,0.55845,0.5586,120200000.0
2009-04-22 18:05:00,0.55885,0.55915,0.5586,0.5587,103600000.0
2009-04-22 18:10:00,0.5587,0.55925,0.55855,0.5591,79400000.0
2009-04-22 18:15:00,0.5591,0.5591,0.5585,0.5585,50400000.0
2009-04-22 18:20:00,0.55855,0.5586,0.55805,0.5581,28200000.0
2009-04-22 18:25:00,0.55805,0.55805,0.55655,0.55695,333600000.0
2009-04-22 18:30:00,0.557,0.5576,0.5563,0.55675,328400000.0
2009-04-22 18:35:00,0.5566,0.5572,0.55615,0.55695,140800000.0
2009-04-22 18:40:00,0.55695,0.55745,0.556,0.556,225400000.0
2009-04-22 18:45:00,0.5561,0.5561,0.55505,0.5554,144524800.0
2009-04-22 18:50:00,0.5554,0.5555,0.55495,0.55545,353200000.0
2009-04-22 18:55:00,0.5554,0.5561,0.5554,0.5556,275600000.0
2009-04-22 19:00:00,0.5555,0.55605,0.5554,0.55545,129200000.0
2009-04-22 19:05:00,0.5559,0.5562,0.55565,0.55595,204600000.0
2009-04-22 19:10:00,0.5559,0.5564,0.5556,0.55595,186400000.0
2009-04-22 19:15:00,0.5558,0.55615,0.55577,0.5559,249200000.0
2009-04-22 19:20:00,0.55594,0.55633,0.55582,0.5561,121800000.0
2009-04-22 19:25:00,0.55592,0.55695,0.55576,0.5567,56600000.0
2009-04-22 19:30:00,0.55675,0.557,0.5566,0.5568,57200000.0
2009-04-22 19:35:00,0.5569,0.5575,0.55685,0.5575,108400000.0
2009-04-22 19:40:00,0.5576,0.55785,0.55685,0.5569,106600000.0
2009-04-22 19:45:00,0.55695,0.55705,0.55635,0.5568,37400000.0
2009-04-22 19:50:00,0.5568,0.55695,0.55629,0.55665,110400000.0
2009-04-22 19:55:00,0.5566,0.5566,0.55555,0.55565,172400000.0
2009-04-22 20:00:00,0.55565,0.55575,0.5553,0.55575,49000000.0
2009-04-22 20:05:00,0.5558,0.5569,0.5558,0.5567,65800000.0
2009-04-22 20:10:00,0.5567,0.5567,0.5554,0.556,126000000.0
2009-04-22 20:15:00,0.55615,0.55645,0.55583,0.55615,214200000.0
2009-04-22 20:20:00,0.5562,0.5576,0.5562,0.55687,116200000.0
2009-04-22 20:25:00,0.55692,0.5573,0.55689,0.5572,88400000.0
2009-04-22 20:30:00,0.55725,0.5579,0.55725,0.55785,79800000.0
2009-04-22 20:35:00,0.55785,0.5582,0.55746,0.5582,42200000.0
2009-04-22 20:40:00,0.5582,0.55885,0.55755,0.5582,160600000.0
2009-04-22 20:45:00,0.55775,0.5582,0.5576,0.5577,43800000.0
2009-04-22 20:50:00,0.55765,0.5588,0.55765,0.5588,43600000.0
2009-04-22 20:55:00,0.5588,0.5588,0.55745,0.5577,238600000.0
2009-04-22 21:00:00,0.55765,0.5577,0.5573,0.5575,39200000.0
2009-04-22 21:05:00,0.55725,0.5577,0.55717,0.55735,218400001.0
2009-04-22 21:10:00,0.5574,0.5581,0.5574,0.558,184200000.0
2009-04-22 21:15:00,0.55795,0.5584,0.5571,0.5577,432400000.0
2009-04-22 21:20:00,0.55775,0.55779,0.55706,0.5572,135800000.0
2009-04-22 21:25:00,0.5572,0.5577,0.5572,0.5572,156800000.0
2009-04-22 21:30:00,0.55725,0.5576,0.557,0.557,164200000.0
2009-04-22 21:35:00,0.5573,0.5573,0.55595,0.55605,86400000.0
2009-04-22 21:40:00,0.556,0.55605,0.5555,0.5556,38800000.0
2009-04-22 21:45:00,0.5556,0.5557,0.55512,0.55529,126200000.0
2009-04-22 21:50:00,0.5553,0.5553,0.5549,0.5549,141400000.0
2009-04-22 21:55:00,0.55525,0.55525,0.5549,0.55495,137200000.0
2009-04-22 22:00:00,0.555,0.55525,0.5547,0.55475,292400000.0
2009-04-22 22:05:00,0.55475,0.55485,0.5542,0.5544,231400000.0
2009-04-22 22:10:00,0.5544,0.55485,0.55407,0.55455,194600000.0
2009-04-22 22:15:00,0.5546,0.5546,0.55417,0.55445,106000000.0
2009-04-22 22:20:00,0.5544,0.5544,0.55387,0.55417,107000000.0
2009-04-22 22:25:00,0.55418,0.5545,0.554,0.5545,80800000.0
2009-04-22 22:30:00,0.5545,0.555,0.5545,0.5548,74600000.0
2009-04-22 22:35:00,0.5546,0.55515,0.55426,0.55515,288000000.0
2009-04-22 22:40:00,0.5553,0.5556,0.55425,0.55495,181824800.0
2009-04-22 22:45:00,0.55505,0.55555,0.55484,0.5551,149600000.0
2009-04-22 22:50:00,0.55515,0.55515,0.5549,0.55495,60000000.0
2009-04-22 22:55:00,0.555,0.55535,0.5547,0.5548,104400000.0
2009-04-22 23:00:00,0.5549,0.55511,0.5546,0.5546,107400000.0
2009-04-22 23:05:00,0.5549,0.55555,0.5546,0.5549,137800000.0
2009-04-22 23:10:00,0.55505,0.5551,0.5538,0.55446,116600000.0
2009-04-22 23:15:00,0.5549,0.5549,0.55387,0.55447,123200000.0
2009-04-22 23:20:00,0.55454,0.55507,0.55415,0.55445,155800000.0
2009-04-22 23:25:00,0.55448,0.55485,0.55399,0.55439,227800000.0
2009-04-22 23:30:00,0.5548,0.55505,0.55454,0.5549,139000000.0
2009-04-22 23:35:00,0.55465,0.5552,0.55456,0.5548,68200000.0
2009-04-22 23:40:00,0.555,0.5554,0.55458,0.55465,154000000.0
2009-04-22 23:45:00,0.5547,0.5547,0.5541,0.5545,198700000.0
2009-04-22 23:50:00,0.5545,0.5549,0.5545,0.55475,100600000.0
2009-04-22 23:55:00,0.5547,0.55505,0.55447,0.55505,221600000.0
2009-04-23 00:00:00,0.555,0.5553,0.5547,0.55515,205000000.0
2009-04-23 00:05:00,0.5552,0.5558,0.5551,0.55555,202200000.0
2009-04-23 00:10:00,0.55555,0.5557,0.5553,0.55535,379200000.0
2009-04-23 00:15:00,0.5553,0.5553,0.55491,0.5553,136800000.0
2009-04-23 00:20:00,0.55504,0.5556,0.55497,0.5556,209800000.0
2009-04-23 00:25:00,0.5555,0.55565,0.5553,0.5553,259400000.0
2009-04-23 00:30:00,0.5554,0.5557,0.55476,0.55499,346000000.0
2009-04-23 00:35:00,0.55501,0.5558,0.55501,0.5556,262200000.0
2009-04-23 00:40:00,0.5557,0.55585,0.55533,0.55533,87200000.0
2009-04-23 00:45:00,0.5558,0.55585,0.55509,0.55585,96800000.0
2009-04-23 00:50:00,0.5558,0.5564,0.5558,0.5562,212600000.0
2009-04-23 00:55:00,0.5559,0.55625,0.55585,0.5562,193200000.0
2009-04-23 01:00:00,0.5562,0.5571,0.5562,0.55665,188800000.0
2009-04-23 01:05:00,0.55606,0.5568,0.556,0.55665,135200000.0
2009-04-23 01:10:00,0.5561,0.55665,0.55584,0.556,310600000.0
2009-04-23 01:15:00,0.55645,0.55645,0.55545,0.5555,296600000.0
2009-04-23 01:20:00,0.5555,0.55655,0.5555,0.5564,244000000.0
2009-04-23 01:25:00,0.5564,0.5565,0.556,0.5561,158800000.0
2009-04-23 01:30:00,0.5561,0.55645,0.556,0.556,244200000.0
2009-04-23 01:35:00,0.556,0.5561,0.55495,0.5555,211200000.0
2009-04-23 01:40:00,0.5555,0.5557,0.55509,0.55555,138800000.0
2009-04-23 01:45:00,0.5556,0.5559,0.5556,0.55575,100200000.0
2009-04-23 01:50:00,0.5558,0.5558,0.55555,0.55565,123200000.0
2009-04-23 01:55:00,0.55575,0.5558,0.5551,0.5552,100600000.0
2009-04-23 02:00:00,0.55525,0.5565,0.55525,0.5561,667600000.0
2009-04-23 02:05:00,0.55615,0.5569,0.5561,0.5568,737600000.0
2009-04-23 02:10:00,0.5569,0.5569,0.5565,0.5565,616800000.0
2009-04-23 02:15:00,0.5565,0.5565,0.5558,0.5561,321200002.0
2009-04-23 02:20:00,0.556,0.55635,0.55595,0.556,260000000.0
2009-04-23 02:25:00,0.556,0.556,0.55554,0.55554,216000000.0
2009-04-23 02:30:00,0.5559,0.556,0.55504,0.55512,226000000.0
2009-04-23 02:35:00,0.5559,0.5561,0.55568,0.556,123000000.0
2009-04-23 02:40:00,0.55589,0.5561,0.55563,0.5561,317800000.0
2009-04-23 02:45:00,0.55605,0.55605,0.55495,0.55515,368800000.0
2009-04-23 02:50:00,0.55515,0.5556,0.5546,0.5548,563600000.0
2009-04-23 02:55:00,0.5549,0.5549,0.554,0.5541,700400000.0
2009-04-23 03:00:00,0.5541,0.55425,0.5539,0.55415,590500001.0
2009-04-23 03:05:00,0.55415,0.55445,0.55375,0.55385,497800000.0
2009-04-23 03:10:00,0.55385,0.5545,0.5536,0.5542,416100000.0
2009-04-23 03:15:00,0.5542,0.5542,0.554,0.5542,87600000.0
2009-04-23 03:20:00,0.55415,0.55415,0.55361,0.554,205200000.0
2009-04-23 03:25:00,0.55395,0.55395,0.55295,0.5531,743600000.0
2009-04-23 03:30:00,0.553,0.554,0.55265,0.5529,639600000.0
2009-04-23 03:35:00,0.5531,0.55385,0.55275,0.5538,484600000.0
2009-04-23 03:40:00,0.55375,0.5542,0.55365,0.554,171600000.0
2009-04-23 03:45:00,0.554,0.5541,0.5537,0.5539,192600000.0
2009-04-23 03:50:00,0.5539,0.55395,0.5536,0.5537,248400000.0
2009-04-23 03:55:00,0.5537,0.55395,0.5537,0.5538,389200000.0
2009-04-23 04:00:00,0.55338,0.55405,0.55283,0.554,245200000.0
2009-04-23 04:05:00,0.5542,0.55425,0.55368,0.55375,162600000.0
2009-04-23 04:10:00,0.55415,0.55455,0.5539,0.5543,109800000.0
2009-04-23 04:15:00,0.5544,0.55445,0.5538,0.5541,319400000.0
2009-04-23 04:20:00,0.55405,0.5544,0.55385,0.554,318400000.0
2009-04-23 04:25:00,0.554,0.5543,0.5539,0.5543,133400000.0
2009-04-23 04:30:00,0.55425,0.5546,0.55425,0.5546,110600000.0
2009-04-23 04:35:00,0.55455,0.55455,0.5541,0.5545,154600000.0
2009-04-23 04:40:00,0.5545,0.5545,0.55425,0.55425,112000000.0
2009-04-23 04:45:00,0.5544,0.5545,0.55388,0.5543,95800000.0
2009-04-23 04:50:00,0.5541,0.5547,0.55365,0.5542,576400000.0
2009-04-23 04:55:00,0.5543,0.5543,0.5534,0.5537,162800000.0
2009-04-23 05:00:00,0.5541,0.55451,0.55393,0.5542,143400000.0
2009-04-23 05:05:00,0.55415,0.5543,0.5541,0.5542,126000000.0
2009-04-23 05:10:00,0.5542,0.55465,0.5542,0.55445,197800000.0
2009-04-23 05:15:00,0.55445,0.55445,0.55389,0.55435,111600000.0
2009-04-23 05:20:00,0.5543,0.55455,0.55412,0.55412,59600000.0
2009-04-23 05:25:00,0.5541,0.55455,0.55402,0.55453,147200000.0
2009-04-23 05:30:00,0.5545,0.55487,0.5543,0.5543,107400000.0
2009-04-23 05:35:00,0.55435,0.5545,0.5543,0.5545,118200000.0
2009-04-23 05:40:00,0.5545,0.5545,0.55415,0.5543,145600000.0
2009-04-23 05:45:00,0.5543,0.555,0.55425,0.55475,134000000.0
2009-04-23 05:50:00,0.55475,0.55505,0.55425,0.55485,324800000.0
2009-04-23 05:55:00,0.5549,0.55515,0.55458,0.55494,88000000.0
2009-04-23 06:00:00,0.555,0.55575,0.5549,0.5554,176400000.0
2009-04-23 06:05:00,0.5551,0.5561,0.55495,0.556,418800000.0
2009-04-23 06:10:00,0.5564,0.5564,0.556,0.5561,227200000.0
2009-04-23 06:15:00,0.55577,0.5561,0.5555,0.5555,170000000.0
2009-04-23 06:20:00,0.55528,0.5561,0.55515,0.5557,85000000.0
2009-04-23 06:25:00,0.5557,0.556,0.55518,0.556,63800000.0
2009-04-23 06:30:00,0.556,0.55645,0.5554,0.55595,168200000.0
2009-04-23 06:35:00,0.556,0.557,0.5558,0.5566,224800000.0
2009-04-23 06:40:00,0.5566,0.557,0.5566,0.55675,128800000.0
2009-04-23 06:45:00,0.5568,0.5568,0.55625,0.5567,124600000.0
2009-04-23 06:50:00,0.5566,0.55705,0.55621,0.55645,168800000.0
2009-04-23 06:55:00,0.5565,0.5572,0.55627,0.5571,146200000.0
2009-04-23 07:00:00,0.55705,0.55815,0.55705,0.558,349000000.0
2009-04-23 07:05:00,0.5582,0.5582,0.5572,0.5574,147600000.0
2009-04-23 07:10:00,0.5574,0.55805,0.5574,0.5578,148000000.0
2009-04-23 07:15:00,0.55795,0.5583,0.55795,0.5583,64800000.0
2009-04-23 07:20:00,0.5582,0.55865,0.55815,0.5586,260400000.0
2009-04-23 07:25:00,0.5587,0.55965,0.55815,0.5587,262000000.0
2009-04-23 07:30:00,0.5587,0.55905,0.55795,0.55845,280300000.0
2009-04-23 07:35:00,0.55845,0.55945,0.5584,0.5592,243600000.0
2009-04-23 07:40:00,0.55925,0.55925,0.5577,0.558,445024800.0
2009-04-23 07:45:00,0.558,0.5586,0.55735,0.55835,423500000.0
2009-04-23 07:50:00,0.55835,0.5586,0.5579,0.55825,155600000.0
2009-04-23 07:55:00,0.55825,0.5589,0.55805,0.55875,470200000.0
2009-04-23 08:00:00,0.5586,0.55875,0.5577,0.5579,273800000.0
2009-04-23 08:05:00,0.55795,0.55825,0.55765,0.5582,134600000.0
2009-04-23 08:10:00,0.55815,0.5582,0.5581,0.55815,121000000.0
2009-04-23 08:15:00,0.55815,0.5595,0.55805,0.55945,479600000.0
2009-04-23 08:20:00,0.5599,0.5599,0.5586,0.55895,651600000.0
2009-04-23 08:25:00,0.55895,0.5594,0.55815,0.5593,543800000.0
2009-04-23 08:30:00,0.5593,0.5593,0.5589,0.5591,365800000.0
2009-04-23 08:35:00,0.55895,0.55913,0.5587,0.5588,192000000.0
2009-04-23 08:40:00,0.5588,0.5589,0.5582,0.5587,888200000.0
2009-04-23 08:45:00,0.5587,0.55915,0.5585,0.55915,320400000.0
2009-04-23 08:50:00,0.55915,0.5593,0.55875,0.5588,609000000.0
2009-04-23 08:55:00,0.5588,0.5588,0.55805,0.5582,272200000.0
2009-04-23 09:00:00,0.5582,0.5582,0.55755,0.558,236000000.0
2009-04-23 09:05:00,0.55795,0.55885,0.5579,0.5588,325000000.0
2009-04-23 09:10:00,0.5588,0.5595,0.5586,0.5595,269800000.0
2009-04-23 09:15:00,0.5594,0.55965,0.559,0.5591,458000000.0
2009-04-23 09:20:00,0.5591,0.5592,0.55859,0.559,289600000.0
2009-04-23 09:25:00,0.559,0.559,0.5585,0.5585,613600000.0
2009-04-23 09:30:00,0.5585,0.5587,0.55765,0.5577,436800000.0
2009-04-23 09:35:00,0.55765,0.5582,0.5573,0.55745,292600000.0
2009-04-23 09:40:00,0.5575,0.5581,0.5574,0.5577,338800000.0
2009-04-23 09:45:00,0.55775,0.55775,0.557,0.5573,469400000.0
2009-04-23 09:50:00,0.5573,0.5577,0.55715,0.55755,432200000.0
2009-04-23 09:55:00,0.55755,0.5576,0.557,0.5573,684500000.0
2009-04-23 10:00:00,0.5573,0.5576,0.5573,0.5575,220400000.0
2009-04-23 10:05:00,0.5573,0.55835,0.5573,0.5578,675600000.0
2009-04-23 10:10:00,0.5578,0.55825,0.5577,0.5579,972200001.0
2009-04-23 10:15:00,0.5579,0.5581,0.5577,0.5578,304200000.0
2009-04-23 10:20:00,0.5578,0.5585,0.5578,0.5582,205600000.0
2009-04-23 10:25:00,0.5582,0.55935,0.55815,0.5588,576600000.0
2009-04-23 10:30:00,0.5589,0.5592,0.5578,0.5581,452200000.0
2009-04-23 10:35:00,0.5581,0.5588,0.55785,0.5583,408600000.0
2009-04-23 10:40:00,0.5583,0.5584,0.55765,0.5582,112200000.0
2009-04-23 10:45:00,0.55765,0.5585,0.55765,0.558,389600000.0
2009-04-23 10:50:00,0.5579,0.5583,0.55785,0.55785,187400000.0
2009-04-23 10:55:00,0.558,0.5582,0.55785,0.5582,95400000.0
2009-04-23 11:00:00,0.55815,0.559,0.55785,0.5586,531900000.0
2009-04-23 11:05:00,0.5586,0.5589,0.55845,0.55885,474000000.0
2009-04-23 11:10:00,0.55895,0.55925,0.55835,0.55835,245400000.0
2009-04-23 11:15:00,0.55835,0.55905,0.558,0.559,616600000.0
2009-04-23 11:20:00,0.55895,0.5591,0.55855,0.5588,284000000.0
2009-04-23 11:25:00,0.559,0.559,0.5585,0.55865,505800000.0
2009-04-23 11:30:00,0.55865,0.5591,0.55865,0.559,93400000.0
2009-04-23 11:35:00,0.5589,0.5591,0.5589,0.55895,54600000.0
2009-04-23 11:40:00,0.559,0.5591,0.55845,0.5589,630000000.0
2009-04-23 11:45:00,0.55895,0.55995,0.5587,0.55985,1319200000.0
2009-04-23 11:50:00,0.55985,0.55985,0.5587,0.5589,712500000.0
2009-04-23 11:55:00,0.5589,0.5596,0.5588,0.5596,463199999.0
2009-04-23 12:00:00,0.5595,0.56075,0.55925,0.56,693400001.0
2009-04-23 12:05:00,0.56,0.5603,0.55945,0.5597,705200000.0
2009-04-23 12:10:00,0.55955,0.5606,0.5595,0.5596,536800000.0
2009-04-23 12:15:00,0.5596,0.5602,0.5595,0.55975,279200000.0
2009-04-23 12:20:00,0.55975,0.5598,0.5592,0.5594,365000000.0
2009-04-23 12:25:00,0.55945,0.5595,0.5592,0.55925,335800000.0
2009-04-23 12:30:00,0.5593,0.55955,0.55875,0.5589,443200000.0
2009-04-23 12:35:00,0.5589,0.5591,0.55855,0.5588,150800000.0
2009-04-23 12:40:00,0.5588,0.5591,0.5587,0.5589,275400000.0
2009-04-23 12:45:00,0.5588,0.55885,0.5587,0.55875,111200000.0
2009-04-23 12:50:00,0.55875,0.55875,0.55825,0.5587,111000000.0
2009-04-23 12:55:00,0.5587,0.55905,0.55865,0.55905,45800000.0
2009-04-23 13:00:00,0.55905,0.5592,0.5587,0.55875,776600000.0
2009-04-23 13:05:00,0.5587,0.5591,0.55865,0.5588,417400000.0
2009-04-23 13:10:00,0.5588,0.55975,0.5588,0.5596,137200000.0
2009-04-23 13:15:00,0.55955,0.55995,0.5594,0.55985,177000000.0
2009-04-23 13:20:00,0.55985,0.5616,0.5597,0.5616,616300000.0
2009-04-23 13:25:00,0.5616,0.5621,0.56135,0.5618,403800000.0
2009-04-23 13:30:00,0.5618,0.56225,0.56155,0.56155,416200000.0
2009-04-23 13:35:00,0.56165,0.5619,0.5615,0.5617,192000001.0
2009-04-23 13:40:00,0.5617,0.5618,0.5615,0.5615,445600000.0
2009-04-23 13:45:00,0.5615,0.5616,0.56005,0.56025,722000000.0
2009-04-23 13:50:00,0.56035,0.56085,0.56,0.56055,414800000.0
2009-04-23 13:55:00,0.5605,0.5606,0.56,0.56,411000001.0
2009-04-23 14:00:00,0.56,0.5611,0.56,0.56045,599200000.0
2009-04-23 14:05:00,0.56055,0.5608,0.5605,0.5605,338600000.0
2009-04-23 14:10:00,0.5605,0.56095,0.56045,0.5609,610400000.0
2009-04-23 14:15:00,0.5609,0.5614,0.5605,0.56065,278200000.0
2009-04-23 14:20:00,0.5608,0.5611,0.5607,0.5607,104600000.0
2009-04-23 14:25:00,0.56075,0.56092,0.56026,0.56055,428200000.0
2009-04-23 14:30:00,0.5604,0.561,0.5599,0.56005,633200000.0
2009-04-23 14:35:00,0.56005,0.56005,0.559,0.55925,556600000.0
2009-04-23 14:40:00,0.5595,0.5598,0.5595,0.55955,149200000.0
2009-04-23 14:45:00,0.5595,0.5597,0.5592,0.5597,311800000.0
2009-04-23 14:50:00,0.5597,0.5597,0.55905,0.5592,342800000.0
2009-04-23 14:55:00,0.55915,0.55965,0.55875,0.5593,481000000.0
2009-04-23 15:00:00,0.5594,0.5594,0.558,0.5583,825200003.0
2009-04-23 15:05:00,0.55861,0.5598,0.55803,0.55925,474700000.0
2009-04-23 15:10:00,0.55925,0.5604,0.55925,0.56035,527900000.0
2009-04-23 15:15:00,0.5598,0.56005,0.55845,0.5588,595100000.0
2009-04-23 15:20:00,0.5589,0.55965,0.5588,0.55925,536800000.0
2009-04-23 15:25:00,0.5592,0.5593,0.5589,0.5589,311400000.0
2009-04-23 15:30:00,0.5589,0.5589,0.558,0.55825,659000000.0
2009-04-23 15:35:00,0.55825,0.55915,0.558,0.55905,717200000.0
2009-04-23 15:40:00,0.5591,0.5594,0.55825,0.5585,583200000.0
2009-04-23 15:45:00,0.5585,0.55875,0.558,0.5586,403600000.0
2009-04-23 15:50:00,0.55865,0.55905,0.558,0.558,582400000.0
2009-04-23 15:55:00,0.558,0.5581,0.55695,0.5572,499800000.0
2009-04-23 16:00:00,0.55715,0.55745,0.55605,0.5564,882600000.0
2009-04-23 16:05:00,0.5564,0.55775,0.55625,0.5576,1099600000.0
2009-04-23 16:10:00,0.55765,0.5581,0.55735,0.5578,835000000.0
2009-04-23 16:15:00,0.5578,0.5585,0.55755,0.5584,675800000.0
2009-04-23 16:20:00,0.55835,0.5584,0.55725,0.55815,687200000.0
2009-04-23 16:25:00,0.55815,0.5587,0.558,0.55825,448000000.0
2009-04-23 16:30:00,0.5583,0.5591,0.558,0.55905,794800000.0
2009-04-23 16:35:00,0.55905,0.5598,0.55835,0.55885,1084900000.0
2009-04-23 16:40:00,0.5592,0.5598,0.55875,0.5589,929200000.0
2009-04-23 16:45:00,0.5589,0.559,0.55815,0.559,442600000.0
2009-04-23 16:50:00,0.559,0.5594,0.5587,0.55895,429800000.0
2009-04-23 16:55:00,0.559,0.5601,0.55895,0.55955,634800000.0
2009-04-23 17:00:00,0.55955,0.56,0.55905,0.5594,647200000.0
2009-04-23 17:05:00,0.55955,0.55975,0.5586,0.5586,539000000.0
2009-04-23 17:10:00,0.5586,0.5591,0.5575,0.55775,969400000.0
2009-04-23 17:15:00,0.55775,0.55805,0.5575,0.5579,688600000.0
2009-04-23 17:20:00,0.55795,0.559,0.5579,0.5586,900200002.0
2009-04-23 17:25:00,0.5586,0.5593,0.5585,0.559,516200000.0
2009-04-23 17:30:00,0.559,0.55915,0.5582,0.5586,542600000.0
2009-04-23 17:35:00,0.55855,0.5596,0.55845,0.5593,501800000.0
2009-04-23 17:40:00,0.5593,0.5594,0.5587,0.559,799600000.0
2009-04-23 17:45:00,0.5589,0.55915,0.5585,0.55875,473000000.0
2009-04-23 17:50:00,0.5589,0.5593,0.5581,0.5584,1097900000.0
2009-04-23 17:55:00,0.5584,0.5584,0.557,0.55735,897400000.0
2009-04-23 18:00:00,0.5573,0.5582,0.55725,0.55805,389400000.0
2009-04-23 18:05:00,0.558,0.5581,0.5574,0.5576,489800000.0
2009-04-23 18:10:00,0.5577,0.55845,0.5577,0.5581,430400000.0
2009-04-23 18:15:00,0.5581,0.5588,0.5581,0.55865,388400000.0
2009-04-23 18:20:00,0.5586,0.5586,0.5576,0.55785,620400000.0
2009-04-23 18:25:00,0.55785,0.55785,0.5568,0.55685,419800000.0
2009-04-23 18:30:00,0.557,0.5572,0.5562,0.5569,302600000.0
2009-04-23 18:35:00,0.557,0.5572,0.55669,0.5572,123600000.0
2009-04-23 18:40:00,0.5572,0.5576,0.55656,0.55659,286600000.0
2009-04-23 18:45:00,0.55695,0.5574,0.5569,0.5572,239000000.0
2009-04-23 18:50:00,0.5572,0.55805,0.5572,0.5579,557200000.0
2009-04-23 18:55:00,0.5579,0.55825,0.5577,0.55815,495800001.0
2009-04-23 19:00:00,0.55815,0.559,0.5579,0.5586,535200000.0
2009-04-23 19:05:00,0.5587,0.55895,0.55838,0.55853,217600000.0
2009-04-23 19:10:00,0.55861,0.5591,0.5579,0.55835,323400000.0
2009-04-23 19:15:00,0.55835,0.55895,0.55825,0.5587,154000000.0
2009-04-23 19:20:00,0.5587,0.5592,0.55835,0.5592,169600000.0
2009-04-23 19:25:00,0.5592,0.5601,0.55905,0.55945,352000000.0
2009-04-23 19:30:00,0.5595,0.55995,0.5593,0.5597,588600000.0
2009-04-23 19:35:00,0.5597,0.56145,0.5597,0.5608,550600000.0
2009-04-23 19:40:00,0.5608,0.5613,0.56035,0.56045,413000000.0
2009-04-23 19:45:00,0.56035,0.56095,0.5593,0.55975,203600000.0
2009-04-23 19:50:00,0.55975,0.5599,0.559,0.5595,488600000.0
2009-04-23 19:55:00,0.55935,0.5596,0.5592,0.5594,423200000.0
2009-04-23 20:00:00,0.5594,0.5594,0.55855,0.5591,352400000.0
2009-04-23 20:05:00,0.55875,0.5592,0.55875,0.55905,381600000.0
2009-04-23 20:10:00,0.55905,0.55905,0.5586,0.5587,124200000.0
2009-04-23 20:15:00,0.5587,0.55915,0.55864,0.55876,126000000.0
2009-04-23 20:20:00,0.559,0.55975,0.55875,0.55875,252400000.0
2009-04-23 20:25:00,0.55875,0.5594,0.55875,0.5594,87800000.0
2009-04-23 20:30:00,0.5596,0.5597,0.5592,0.5594,227000000.0
2009-04-23 20:35:00,0.5593,0.5603,0.55901,0.56,104200000.0
2009-04-23 20:40:00,0.56,0.5608,0.55985,0.5605,424800000.0
2009-04-23 20:45:00,0.5604,0.5606,0.5602,0.5603,188000000.0
2009-04-23 20:50:00,0.5603,0.5603,0.5595,0.56005,153700000.0
2009-04-23 20:55:00,0.5601,0.5601,0.55955,0.5598,207200000.0
2009-04-23 21:00:00,0.5598,0.5598,0.55895,0.55975,169600000.0
2009-04-23 21:05:00,0.55965,0.5597,0.5593,0.5596,89600000.0
2009-04-23 21:10:00,0.55945,0.55945,0.55855,0.5589,228400000.0
2009-04-23 21:15:00,0.55875,0.55895,0.5585,0.55875,128600000.0
2009-04-23 21:20:00,0.5589,0.5595,0.55865,0.5595,278000000.0
2009-04-23 21:25:00,0.5595,0.5596,0.55825,0.5589,237400000.0
2009-04-23 21:30:00,0.559,0.55935,0.5588,0.5591,231400000.0
2009-04-23 21:35:00,0.5591,0.5592,0.5589,0.5592,144200000.0
2009-04-23 21:40:00,0.5592,0.5604,0.55877,0.5604,384600000.0
2009-04-23 21:45:00,0.5604,0.5606,0.56015,0.5603,174600000.0
2009-04-23 21:50:00,0.5603,0.5616,0.5603,0.5609,199700000.0
2009-04-23 21:55:00,0.5609,0.5611,0.56025,0.56045,481000000.0
2009-04-23 22:00:00,0.56045,0.56135,0.5602,0.5612,235900000.0
2009-04-23 22:05:00,0.56135,0.56185,0.56087,0.56091,117200000.0
2009-04-23 22:10:00,0.56125,0.5616,0.561,0.561,376600000.0
2009-04-23 22:15:00,0.56115,0.5618,0.5609,0.56125,174600000.0
2009-04-23 22:20:00,0.5612,0.56155,0.56105,0.5612,157400000.0
2009-04-23 22:25:00,0.5612,0.5615,0.56106,0.56124,122600000.0
2009-04-23 22:30:00,0.56136,0.5615,0.56102,0.56124,75800000.0
2009-04-23 22:35:00,0.56155,0.56245,0.5615,0.5624,197800000.0
2009-04-23 22:40:00,0.5624,0.5625,0.562,0.56228,142600000.0
2009-04-23 22:45:00,0.56195,0.562,0.56135,0.56155,96400000.0
2009-04-23 22:50:00,0.5616,0.5617,0.56104,0.56109,145200000.0
2009-04-23 22:55:00,0.56103,0.5616,0.56103,0.56155,88400000.0
2009-04-23 23:00:00,0.5615,0.56175,0.5612,0.56132,86400000.0
2009-04-23 23:05:00,0.56145,0.56165,0.56145,0.5616,77600000.0
2009-04-23 23:10:00,0.56165,0.56215,0.56161,0.56161,81000000.0
2009-04-23 23:15:00,0.56215,0.56215,0.56125,0.56185,94000000.0
2009-04-23 23:20:00,0.56185,0.56195,0.56165,0.56175,65000000.0
2009-04-23 23:25:00,0.56155,0.5618,0.5613,0.56155,96600000.0
2009-04-23 23:30:00,0.56155,0.56155,0.56135,0.5614,91600000.0
2009-04-23 23:35:00,0.5613,0.56135,0.56055,0.5611,162800000.0
2009-04-23 23:40:00,0.56105,0.56115,0.56015,0.56055,132800000.0
2009-04-23 23:45:00,0.56055,0.5609,0.5601,0.56045,196599998.0
2009-04-23 23:50:00,0.56055,0.5609,0.56045,0.56055,173399999.0
2009-04-23 23:55:00,0.5606,0.5612,0.5605,0.5608,459400007.0
2009-04-24 00:00:00,0.5608,0.5608,0.56045,0.5608,164000000.0
2009-04-24 00:05:00,0.5608,0.5618,0.5607,0.5616,517600001.0
2009-04-24 00:10:00,0.5615,0.56155,0.56096,0.5614,244199999.0
2009-04-24 00:15:00,0.56145,0.562,0.56145,0.562,257200000.0
2009-04-24 00:20:00,0.5619,0.562,0.56152,0.562,102600000.0
2009-04-24 00:25:00,0.56182,0.56199,0.56124,0.56173,326000000.0
2009-04-24 00:30:00,0.56215,0.5622,0.56085,0.56095,1746800000.0
2009-04-24 00:35:00,0.561,0.5611,0.56095,0.561,265399999.0
2009-04-24 00:40:00,0.561,0.5611,0.55985,0.56035,559799999.0
2009-04-24 00:45:00,0.56025,0.56065,0.56002,0.56065,237399999.0
2009-04-24 00:50:00,0.56065,0.5607,0.56045,0.5607,82800000.0
2009-04-24 00:55:00,0.5607,0.56135,0.5607,0.561,141600000.0
2009-04-24 01:00:00,0.561,0.56105,0.56035,0.56045,55000000.0
2009-04-24 01:05:00,0.56025,0.5604,0.55985,0.56003,181200000.0
2009-04-24 01:10:00,0.56009,0.56092,0.55988,0.56065,188800000.0
2009-04-24 01:15:00,0.56065,0.5617,0.56065,0.5611,172000000.0
2009-04-24 01:20:00,0.5611,0.5612,0.56095,0.56095,148400000.0
2009-04-24 01:25:00,0.561,0.5612,0.56082,0.561,145800000.0
2009-04-24 01:30:00,0.5611,0.56125,0.56045,0.561,128800000.0
2009-04-24 01:35:00,0.56105,0.56105,0.56068,0.56079,252200000.0
2009-04-24 01:40:00,0.561,0.561,0.55995,0.56,185600000.0
2009-04-24 01:45:00,0.56,0.56015,0.55995,0.56,166399999.0
2009-04-24 01:50:00,0.5603,0.5603,0.56005,0.56015,86199999.0
2009-04-24 01:55:00,0.56005,0.5605,0.5599,0.56025,266400000.0
2009-04-24 02:00:00,0.56005,0.5603,0.55995,0.56015,372800000.0
2009-04-24 02:05:00,0.56015,0.56085,0.55995,0.5606,493800000.0
2009-04-24 02:10:00,0.5606,0.56065,0.56,0.56015,196800000.0
2009-04-24 02:15:00,0.5602,0.5606,0.55988,0.56015,532300000.0
2009-04-24 02:20:00,0.56015,0.5605,0.55985,0.5604,758399998.0
2009-04-24 02:25:00,0.5604,0.5607,0.56025,0.56032,433800001.0
2009-04-24 02:30:00,0.56016,0.56097,0.56005,0.5602,419400000.0
2009-04-24 02:35:00,0.5602,0.56065,0.5601,0.56045,446600003.0
2009-04-24 02:40:00,0.5606,0.5613,0.56055,0.56105,554600001.0
2009-04-24 02:45:00,0.56115,0.5612,0.5608,0.5611,634799999.0
2009-04-24 02:50:00,0.5611,0.5611,0.56025,0.5604,700799999.0
2009-04-24 02:55:00,0.56045,0.5607,0.56025,0.5605,642000001.0
2009-04-24 03:00:00,0.5605,0.5605,0.56,0.5603,626200000.0
2009-04-24 03:05:00,0.5603,0.5604,0.56025,0.5603,270599999.0
2009-04-24 03:10:00,0.56025,0.5611,0.56025,0.5611,831599999.0
2009-04-24 03:15:00,0.5611,0.56115,0.56055,0.56075,643400004.0
2009-04-24 03:20:00,0.5608,0.561,0.56065,0.56075,508000001.0
2009-04-24 03:25:00,0.56064,0.5609,0.56036,0.5608,323999999.0
2009-04-24 03:30:00,0.5607,0.56082,0.56034,0.5605,234600000.0
2009-04-24 03:35:00,0.5608,0.561,0.56075,0.561,312200000.0
2009-04-24 03:40:00,0.5611,0.56115,0.5608,0.56095,583200002.0
2009-04-24 03:45:00,0.561,0.56115,0.5609,0.56095,370000000.0
2009-04-24 03:50:00,0.5611,0.56125,0.5609,0.561,150000000.0
2009-04-24 03:55:00,0.561,0.56123,0.56032,0.5611,356000000.0
2009-04-24 04:00:00,0.56065,0.56135,0.56056,0.5611,268200000.0
2009-04-24 04:05:00,0.561,0.56125,0.561,0.56125,201799999.0
2009-04-24 04:10:00,0.56082,0.5615,0.56074,0.5615,242400001.0
2009-04-24 04:15:00,0.56135,0.56175,0.56135,0.5616,164600001.0
2009-04-24 04:20:00,0.5616,0.56195,0.5613,0.56165,274000002.0
2009-04-24 04:25:00,0.56165,0.56165,0.56145,0.56155,200199997.0
2009-04-24 04:30:00,0.5616,0.56235,0.56145,0.56225,164200000.0
2009-04-24 04:35:00,0.5623,0.5623,0.56195,0.56215,132200000.0
2009-04-24 04:40:00,0.56215,0.56215,0.5615,0.562,281400000.0
2009-04-24 04:45:00,0.562,0.56215,0.5619,0.562,208599999.0
2009-04-24 04:50:00,0.562,0.5621,0.5618,0.5619,239199998.0
2009-04-24 04:55:00,0.5619,0.56215,0.56164,0.56164,125000001.0
2009-04-24 05:00:00,0.56188,0.56206,0.56175,0.56175,95200000.0
2009-04-24 05:05:00,0.5618,0.5619,0.56175,0.5618,132000001.0
2009-04-24 05:10:00,0.5618,0.5619,0.56155,0.5618,248200000.0
2009-04-24 05:15:00,0.56176,0.5632,0.56136,0.5631,401499998.0
2009-04-24 05:20:00,0.56335,0.5644,0.56315,0.56425,332099999.0
2009-04-24 05:25:00,0.5642,0.56505,0.56385,0.56405,767000000.0
2009-04-24 05:30:00,0.5642,0.56425,0.56395,0.56395,207199999.0
2009-04-24 05:35:00,0.564,0.56405,0.56355,0.5639,156400001.0
2009-04-24 05:40:00,0.5639,0.56395,0.56308,0.56318,338399998.0
2009-04-24 05:45:00,0.5636,0.5639,0.56265,0.56287,361000000.0
2009-04-24 05:50:00,0.56325,0.5637,0.56315,0.56335,442200000.0
2009-04-24 05:55:00,0.56355,0.56355,0.56314,0.56335,83600000.0
2009-04-24 06:00:00,0.5634,0.56345,0.56275,0.5628,291000001.0
2009-04-24 06:05:00,0.56275,0.5628,0.5619,0.5622,176800000.0
2009-04-24 06:10:00,0.5622,0.56265,0.56178,0.56265,193400000.0
2009-04-24 06:15:00,0.56265,0.56265,0.56235,0.56235,180600001.0
2009-04-24 06:20:00,0.5624,0.5624,0.562,0.5621,170200000.0
2009-04-24 06:25:00,0.56215,0.56285,0.56215,0.5626,118800000.0
2009-04-24 06:30:00,0.56245,0.5626,0.5621,0.5622,247000000.0
2009-04-24 06:35:00,0.5622,0.5623,0.56166,0.5618,271999999.0
2009-04-24 06:40:00,0.5619,0.562,0.5613,0.5615,257400000.0
2009-04-24 06:45:00,0.56145,0.5616,0.56,0.56075,412400001.0
2009-04-24 06:50:00,0.56085,0.5615,0.56075,0.56115,211799999.0
2009-04-24 06:55:00,0.5612,0.5617,0.56115,0.5617,235799998.0
2009-04-24 07:00:00,0.56165,0.56175,0.56115,0.56125,199000000.0
2009-04-24 07:05:00,0.56115,0.5615,0.561,0.56103,140400001.0
2009-04-24 07:10:00,0.56102,0.56155,0.56102,0.56155,53600000.0
2009-04-24 07:15:00,0.5616,0.56205,0.5615,0.562,353000000.0
2009-04-24 07:20:00,0.562,0.56285,0.5619,0.56265,290400000.0
2009-04-24 07:25:00,0.5625,0.5631,0.56235,0.5628,236200001.0
2009-04-24 07:30:00,0.56285,0.56345,0.56235,0.56235,297800000.0
2009-04-24 07:35:00,0.5627,0.56285,0.5623,0.56275,279000002.0
2009-04-24 07:40:00,0.56275,0.56345,0.56259,0.5626,327600000.0
2009-04-24 07:45:00,0.5626,0.56315,0.5626,0.5628,168800000.0
2009-04-24 07:50:00,0.5626,0.563,0.5626,0.5626,284800000.0
2009-04-24 07:55:00,0.5626,0.5629,0.5618,0.5618,327600000.0
2009-04-24 08:00:00,0.5618,0.5623,0.5618,0.562,147400000.0
2009-04-24 08:05:00,0.56195,0.56195,0.56135,0.56179,208400000.0
2009-04-24 08:10:00,0.5619,0.5622,0.56145,0.5619,113800000.0
2009-04-24 08:15:00,0.5618,0.56205,0.5613,0.5615,92200000.0
2009-04-24 08:20:00,0.56145,0.5622,0.56095,0.56215,113000000.0
2009-04-24 08:25:00,0.56215,0.5626,0.5619,0.5624,305000000.0
2009-04-24 08:30:00,0.5624,0.56335,0.5624,0.5629,425000000.0
2009-04-24 08:35:00,0.56285,0.5635,0.56285,0.5635,146200000.0
2009-04-24 08:40:00,0.5635,0.5635,0.5629,0.56295,316400000.0
2009-04-24 08:45:00,0.56305,0.5635,0.56288,0.56345,209800000.0
2009-04-24 08:50:00,0.56345,0.5636,0.5621,0.56255,354800000.0
2009-04-24 08:55:00,0.56255,0.5632,0.5625,0.56305,331800000.0
2009-04-24 09:00:00,0.5631,0.5635,0.56225,0.5633,345000000.0
2009-04-24 09:05:00,0.56325,0.5641,0.56325,0.5639,496800000.0
2009-04-24 09:10:00,0.5639,0.5645,0.5638,0.5643,588600000.0
2009-04-24 09:15:00,0.5643,0.5645,0.5635,0.56365,560000000.0
2009-04-24 09:20:00,0.5636,0.5637,0.56275,0.5634,333600000.0
2009-04-24 09:25:00,0.5634,0.5635,0.56295,0.56295,119800000.0
2009-04-24 09:30:00,0.5631,0.56405,0.5629,0.56365,256100000.0
2009-04-24 09:35:00,0.5636,0.56375,0.56295,0.56315,354800000.0
2009-04-24 09:40:00,0.5632,0.5638,0.563,0.56355,434800000.0
2009-04-24 09:45:00,0.56355,0.5638,0.5635,0.56355,471000000.0
2009-04-24 09:50:00,0.5637,0.5639,0.56335,0.5636,234000000.0
2009-04-24 09:55:00,0.5636,0.56405,0.5636,0.5637,357000000.0
2009-04-24 10:00:00,0.5637,0.56665,0.5637,0.56575,1169999999.0
2009-04-24 10:05:00,0.56575,0.5667,0.56535,0.5665,579800000.0
2009-04-24 10:10:00,0.56645,0.5674,0.56585,0.5674,1055700000.0
2009-04-24 10:15:00,0.56735,0.5677,0.56625,0.5669,640800000.0
2009-04-24 10:20:00,0.5669,0.56885,0.5669,0.5687,422200000.0
2009-04-24 10:25:00,0.5687,0.5688,0.5676,0.5687,885400001.0
2009-04-24 10:30:00,0.5687,0.5687,0.5672,0.56745,551400000.0
2009-04-24 10:35:00,0.56745,0.56765,0.5669,0.567,380800000.0
2009-04-24 10:40:00,0.567,0.567,0.56615,0.56645,647200000.0
2009-04-24 10:45:00,0.56645,0.5666,0.5659,0.5662,346200000.0
2009-04-24 10:50:00,0.5662,0.5663,0.56575,0.5658,595000000.0
2009-04-24 10:55:00,0.5658,0.5662,0.56575,0.5659,566600000.0
2009-04-24 11:00:00,0.566,0.5669,0.5659,0.5663,545000000.0
2009-04-24 11:05:00,0.5662,0.5666,0.566,0.5663,413800000.0
2009-04-24 11:10:00,0.5663,0.56645,0.56575,0.5661,310200000.0
2009-04-24 11:15:00,0.56585,0.5668,0.56573,0.5668,231400000.0
2009-04-24 11:20:00,0.5668,0.5668,0.56595,0.56595,408400000.0
2009-04-24 11:25:00,0.56595,0.5661,0.5658,0.5661,75400000.0
2009-04-24 11:30:00,0.5661,0.5666,0.56505,0.5652,520899999.0
2009-04-24 11:35:00,0.5652,0.56565,0.56505,0.5653,314400000.0
2009-04-24 11:40:00,0.5655,0.56575,0.56505,0.5651,761200000.0
2009-04-24 11:45:00,0.5651,0.5654,0.5651,0.56535,50600000.0
2009-04-24 11:50:00,0.5653,0.5657,0.5653,0.5655,489000000.0
2009-04-24 11:55:00,0.5655,0.5657,0.56525,0.5657,317600000.0
2009-04-24 12:00:00,0.5656,0.56575,0.56555,0.5656,178600000.0
2009-04-24 12:05:00,0.5655,0.5657,0.56537,0.56537,167000000.0
2009-04-24 12:10:00,0.5654,0.56562,0.56488,0.5655,181000000.0
2009-04-24 12:15:00,0.56532,0.5655,0.56511,0.56515,168200000.0
2009-04-24 12:20:00,0.5653,0.5655,0.5651,0.5655,194800000.0
2009-04-24 12:25:00,0.5655,0.5656,0.5655,0.56555,37600000.0
2009-04-24 12:30:00,0.5656,0.5662,0.56545,0.5662,201900000.0
2009-04-24 12:35:00,0.5662,0.568,0.56605,0.5677,635600000.0
2009-04-24 12:40:00,0.5675,0.5677,0.56704,0.5672,677200000.0
2009-04-24 12:45:00,0.5672,0.5678,0.5672,0.5675,360200000.0
2009-04-24 12:50:00,0.5675,0.5675,0.56707,0.5673,282800000.0
2009-04-24 12:55:00,0.5673,0.5673,0.5669,0.5669,111800000.0
2009-04-24 13:00:00,0.5669,0.5669,0.56659,0.56675,239200000.0
2009-04-24 13:05:00,0.56675,0.5683,0.5667,0.5681,475000000.0
2009-04-24 13:10:00,0.5681,0.5682,0.5678,0.56785,519200000.0
2009-04-24 13:15:00,0.5679,0.568,0.5672,0.5674,271200000.0
2009-04-24 13:20:00,0.5674,0.5678,0.56705,0.5675,578000000.0
2009-04-24 13:25:00,0.5675,0.5678,0.5668,0.5677,768000000.0
2009-04-24 13:30:00,0.56775,0.56775,0.5671,0.56735,303400000.0
2009-04-24 13:35:00,0.5673,0.5678,0.56685,0.5677,562200000.0
2009-04-24 13:40:00,0.5678,0.5678,0.5667,0.5668,604400000.0
2009-04-24 13:45:00,0.5668,0.5676,0.5667,0.56735,430800000.0
2009-04-24 13:50:00,0.5675,0.5676,0.56687,0.5671,341400000.0
2009-04-24 13:55:00,0.56705,0.5677,0.56695,0.5672,257400000.0
2009-04-24 14:00:00,0.5672,0.5675,0.56672,0.5672,387600001.0
2009-04-24 14:05:00,0.5672,0.5674,0.5671,0.56715,243800000.0
2009-04-24 14:10:00,0.5671,0.5678,0.5671,0.5676,254400000.0
2009-04-24 14:15:00,0.5677,0.5679,0.56745,0.5677,446200000.0
2009-04-24 14:20:00,0.5677,0.568,0.5676,0.5676,154200000.0
2009-04-24 14:25:00,0.5676,0.5678,0.5675,0.56765,162800000.0
2009-04-24 14:30:00,0.5676,0.5679,0.56705,0.5671,56200000.0
2009-04-24 14:35:00,0.56705,0.5675,0.5666,0.5667,96400000.0
2009-04-24 14:40:00,0.5666,0.5669,0.5665,0.5666,85200000.0
2009-04-24 14:45:00,0.5668,0.56795,0.5668,0.56775,99200000.0
2009-04-24 14:50:00,0.5678,0.5684,0.56775,0.5683,78600000.0
2009-04-24 14:55:00,0.56835,0.5687,0.56825,0.56835,102400000.0
2009-04-24 15:00:00,0.56835,0.56905,0.56835,0.56885,308400000.0
2009-04-24 15:05:00,0.56885,0.56915,0.5686,0.56915,354200000.0
2009-04-24 15:10:00,0.5692,0.56995,0.56885,0.5693,802800000.0
2009-04-24 15:15:00,0.56925,0.57015,0.569,0.5697,659600000.0
2009-04-24 15:20:00,0.5697,0.57085,0.5696,0.5702,1050199999.0
2009-04-24 15:25:00,0.5704,0.5704,0.56995,0.5701,320600000.0
2009-04-24 15:30:00,0.5701,0.57115,0.57,0.5701,274400000.0
2009-04-24 15:35:00,0.5701,0.5705,0.57,0.5702,660400000.0
2009-04-24 15:40:00,0.57015,0.5707,0.57,0.5706,589600000.0
2009-04-24 15:45:00,0.5707,0.5707,0.5701,0.5707,566000000.0
2009-04-24 15:50:00,0.5707,0.57125,0.5704,0.5705,791400000.0
2009-04-24 15:55:00,0.5705,0.57135,0.5704,0.5713,879600000.0
2009-04-24 16:00:00,0.57125,0.57205,0.571,0.57175,324600000.0
2009-04-24 16:05:00,0.57175,0.5719,0.57075,0.5709,1008400000.0
2009-04-24 16:10:00,0.5709,0.5712,0.5702,0.5706,1127600001.0
2009-04-24 16:15:00,0.5706,0.5706,0.5695,0.56995,1011100000.0
2009-04-24 16:20:00,0.5699,0.56995,0.56885,0.5692,681600000.0
2009-04-24 16:25:00,0.5692,0.5696,0.5686,0.5693,463600000.0
2009-04-24 16:30:00,0.5693,0.5702,0.5693,0.57,487400000.0
2009-04-24 16:35:00,0.57005,0.5703,0.5697,0.5697,439700000.0
2009-04-24 16:40:00,0.5697,0.56995,0.56955,0.5699,222600000.0
2009-04-24 16:45:00,0.5699,0.57,0.56965,0.5699,180800000.0
2009-04-24 16:50:00,0.5699,0.57025,0.56975,0.57,341600000.0
2009-04-24 16:55:00,0.57,0.571,0.5697,0.571,716400000.0
2009-04-24 17:00:00,0.5711,0.5715,0.5708,0.571,734600001.0
2009-04-24 17:05:00,0.571,0.5715,0.57065,0.5712,740400000.0
2009-04-24 17:10:00,0.5712,0.57155,0.571,0.5712,1167600002.0
2009-04-24 17:15:00,0.5712,0.5722,0.5711,0.5718,969800001.0
2009-04-24 17:20:00,0.57175,0.57175,0.571,0.5712,468600002.0
2009-04-24 17:25:00,0.5712,0.5716,0.5711,0.57155,405000000.0
2009-04-24 17:30:00,0.5716,0.5718,0.57095,0.5718,672000001.0
2009-04-24 17:35:00,0.5718,0.57185,0.5716,0.57165,128600000.0
2009-04-24 17:40:00,0.57157,0.57215,0.57105,0.57105,343600000.0
2009-04-24 17:45:00,0.57115,0.57205,0.57115,0.57155,429000000.0
2009-04-24 17:50:00,0.57155,0.57175,0.571,0.5713,548000000.0
2009-04-24 17:55:00,0.5713,0.57215,0.57115,0.5718,551000000.0
2009-04-24 18:00:00,0.57175,0.57295,0.57135,0.5727,497600000.0
2009-04-24 18:05:00,0.5727,0.57285,0.57205,0.57255,431200000.0
2009-04-24 18:10:00,0.5726,0.5726,0.572,0.5721,312800000.0
2009-04-24 18:15:00,0.572,0.5722,0.57165,0.5718,238200000.0
2009-04-24 18:20:00,0.57195,0.57195,0.5717,0.57175,149800000.0
2009-04-24 18:25:00,0.57162,0.572,0.57155,0.5718,98400000.0
2009-04-24 18:30:00,0.57165,0.57235,0.57165,0.5718,291600000.0
2009-04-24 18:35:00,0.5718,0.5721,0.57165,0.5721,304400000.0
2009-04-24 18:40:00,0.5721,0.5729,0.5721,0.5723,467400000.0
2009-04-24 18:45:00,0.5723,0.5723,0.57105,0.57105,151800000.0
2009-04-24 18:50:00,0.57105,0.57185,0.571,0.5717,320400000.0
2009-04-24 18:55:00,0.5717,0.5723,0.5712,0.5723,209000000.0
2009-04-24 19:00:00,0.5723,0.5723,0.57175,0.5719,99800000.0
2009-04-24 19:05:00,0.5717,0.572,0.57148,0.57156,150000000.0
2009-04-24 19:10:00,0.57155,0.57204,0.57145,0.5716,136600000.0
2009-04-24 19:15:00,0.5716,0.5717,0.57114,0.57165,155000000.0
2009-04-24 19:20:00,0.57147,0.5717,0.57135,0.57165,209600000.0
2009-04-24 19:25:00,0.57165,0.57165,0.57095,0.57105,173600000.0
2009-04-24 19:30:00,0.57105,0.57105,0.57045,0.57075,201400000.0
2009-04-24 19:35:00,0.5707,0.57075,0.57029,0.57075,19000000.0
2009-04-24 19:40:00,0.57047,0.5709,0.57035,0.5709,143600000.0
2009-04-24 19:45:00,0.5709,0.57115,0.5709,0.57095,68400000.0
2009-04-24 19:50:00,0.57095,0.57125,0.57045,0.57125,70400000.0
2009-04-24 19:55:00,0.57125,0.57145,0.5704,0.5712,147400000.0
2009-04-24 20:00:00,0.57115,0.57165,0.57035,0.5714,255600000.0
2009-04-24 20:05:00,0.57155,0.57185,0.57035,0.5704,233800000.0
2009-04-24 20:10:00,0.57055,0.5708,0.569,0.5694,481400000.0
2009-04-24 20:15:00,0.56965,0.57015,0.56925,0.56945,392800000.0
2009-04-24 20:20:00,0.56945,0.57015,0.56935,0.56955,524600000.0
2009-04-24 20:25:00,0.56955,0.57155,0.56955,0.57155,967200000.0
2009-04-24 20:30:00,0.5716,0.5719,0.5712,0.5715,369000000.0
2009-04-24 20:35:00,0.5715,0.57225,0.57142,0.57195,175800000.0
2009-04-24 20:40:00,0.57195,0.5721,0.5713,0.5715,264800000.0
2009-04-24 20:45:00,0.5715,0.5718,0.57125,0.57125,99200000.0
2009-04-24 20:50:00,0.57125,0.5715,0.5711,0.5715,97800000.0
2009-04-24 20:55:00,0.5714,0.57175,0.57104,0.57105,189800000.0
2009-04-24 21:00:00,0.57105,0.57225,0.57098,0.57165,217400000.0
2009-04-24 21:05:00,0.5717,0.57185,0.57148,0.57185,149000000.0
2009-04-24 21:10:00,0.5718,0.5718,0.57135,0.5718,131400000.0
2009-04-24 21:15:00,0.5718,0.57215,0.57087,0.5711,210000000.0
2009-04-24 21:20:00,0.57125,0.5719,0.5711,0.5719,96000000.0
2009-04-24 21:25:00,0.5719,0.57215,0.57142,0.57154,98600000.0
2009-04-24 21:30:00,0.5718,0.5731,0.5718,0.5721,158200000.0
2009-04-24 21:35:00,0.5724,0.5725,0.5719,0.57245,77400000.0
2009-04-24 21:40:00,0.57235,0.57375,0.57215,0.57315,320800002.0
2009-04-24 21:45:00,0.57315,0.5734,0.5722,0.57265,127600000.0
2009-04-24 21:50:00,0.5724,0.57265,0.5724,0.57245,41000000.0
2009-04-24 21:55:00,0.57245,0.57285,0.5722,0.5722,86400000.0
2009-04-24 22:00:00,0.57215,0.57325,0.5721,0.5725,108000000.0
2009-04-24 22:05:00,0.5725,0.57285,0.5724,0.5726,105200000.0
2009-04-24 22:10:00,0.57223,0.57266,0.57221,0.57242,157400000.0
2009-04-24 22:15:00,0.5726,0.573,0.57219,0.57222,125600000.0
2009-04-24 22:20:00,0.57227,0.5727,0.57227,0.5725,108000000.0
2009-04-24 22:25:00,0.57251,0.57315,0.57241,0.57295,49000000.0
2009-04-24 22:30:00,0.57295,0.57295,0.57245,0.57275,106000000.0
2009-04-24 22:35:00,0.5727,0.57297,0.5727,0.57297,92600000.0
2009-04-24 22:40:00,0.5727,0.57275,0.57135,0.5726,281400000.0
2009-04-24 22:45:00,0.573,0.57375,0.5721,0.5724,207600000.0
2009-04-24 22:50:00,0.5724,0.57275,0.5713,0.5715,194400000.0
2009-04-24 22:55:00,0.5715,0.572,0.57075,0.572,191600000.0
2009-04-27 00:00:00,0.568,0.568,0.5674,0.5674,337600000.0
2009-04-27 00:05:00,0.56715,0.56715,0.56675,0.567,422000000.0
2009-04-27 00:10:00,0.56703,0.56703,0.56625,0.56645,422000000.0
2009-04-27 00:15:00,0.5665,0.56675,0.56605,0.56675,253200000.0
2009-04-27 00:20:00,0.5665,0.5666,0.5662,0.5666,422000000.0
2009-04-27 00:25:00,0.56658,0.5669,0.56658,0.5669,253200000.0
2009-04-27 00:30:00,0.567,0.567,0.567,0.567,84400000.0
2009-04-27 00:35:00,0.56703,0.56708,0.567,0.567,253200000.0
2009-04-27 00:40:00,0.56705,0.5671,0.5669,0.56695,422000000.0
2009-04-27 00:45:00,0.5669,0.5671,0.56648,0.5666,422000000.0
2009-04-27 00:50:00,0.5668,0.5668,0.5642,0.56425,337600000.0
2009-04-27 00:55:00,0.5644,0.56675,0.56438,0.56493,422000000.0
2009-04-27 01:00:00,0.56505,0.56548,0.5646,0.56548,337600000.0
2009-04-27 01:05:00,0.56478,0.56533,0.56455,0.56493,253200000.0
2009-04-27 01:10:00,0.56495,0.56545,0.5646,0.56545,253200000.0
2009-04-27 01:15:00,0.5655,0.56673,0.5655,0.56662,422000000.0
2009-04-27 01:20:00,0.56665,0.5668,0.56635,0.5668,337600000.0
2009-04-27 01:25:00,0.56685,0.56695,0.56635,0.5667,422000000.0
2009-04-27 01:30:00,0.56645,0.56665,0.56595,0.5664,253200000.0
2009-04-27 01:35:00,0.5665,0.5668,0.56625,0.56672,337600000.0
2009-04-27 01:40:00,0.56643,0.56695,0.5664,0.5665,253200000.0
2009-04-27 01:45:00,0.5664,0.5667,0.5664,0.56645,253200000.0
2009-04-27 01:50:00,0.5665,0.5666,0.5664,0.56647,422000000.0
2009-04-27 01:55:00,0.56645,0.5667,0.5663,0.56632,422000000.0
2009-04-27 02:00:00,0.5664,0.5667,0.5663,0.56637,375600000.0
2009-04-27 02:05:00,0.5666,0.5672,0.5663,0.567,167800000.0
2009-04-27 02:10:00,0.56695,0.5671,0.56605,0.5661,439800000.0
2009-04-27 02:15:00,0.56586,0.5664,0.56565,0.5657,200600000.0
2009-04-27 02:20:00,0.5658,0.566,0.56564,0.5657,152200000.0
2009-04-27 02:25:00,0.56559,0.566,0.56542,0.56564,238600000.0
2009-04-27 02:30:00,0.56566,0.566,0.56554,0.56585,65000000.0
2009-04-27 02:35:00,0.56585,0.5667,0.56585,0.5665,147000000.0
2009-04-27 02:40:00,0.56665,0.56685,0.56625,0.5663,373800000.0
2009-04-27 02:45:00,0.566,0.5664,0.56592,0.5663,363400005.0
2009-04-27 02:50:00,0.5663,0.5664,0.5658,0.5659,359800000.0
2009-04-27 02:55:00,0.5659,0.5666,0.56575,0.56655,190200000.0
2009-04-27 03:00:00,0.56655,0.5666,0.56595,0.56615,102200000.0
2009-04-27 03:05:00,0.5662,0.56675,0.56615,0.56625,264400000.0
2009-04-27 03:10:00,0.5664,0.5676,0.56615,0.5676,195200000.0
2009-04-27 03:15:00,0.5676,0.5676,0.56635,0.5667,531400001.0
2009-04-27 03:20:00,0.56635,0.5671,0.56625,0.5665,310400000.0
2009-04-27 03:25:00,0.5665,0.56685,0.5665,0.56685,100600000.0
2009-04-27 03:30:00,0.56685,0.5669,0.5666,0.5666,133400000.0
2009-04-27 03:35:00,0.5666,0.5668,0.56655,0.5668,164000000.0
2009-04-27 03:40:00,0.56661,0.5669,0.56647,0.5669,229600000.0
2009-04-27 03:45:00,0.5669,0.567,0.56656,0.56685,130200000.0
2009-04-27 03:50:00,0.567,0.56705,0.56678,0.56705,176600000.0
2009-04-27 03:55:00,0.56705,0.56705,0.56695,0.56695,113600000.0
2009-04-27 04:00:00,0.56695,0.56695,0.5661,0.56635,196700000.0
2009-04-27 04:05:00,0.5663,0.5665,0.56525,0.5659,515400000.0
2009-04-27 04:10:00,0.56595,0.5661,0.5651,0.56545,390200000.0
2009-04-27 04:15:00,0.56545,0.56545,0.5637,0.565,432000000.0
2009-04-27 04:20:00,0.5651,0.5653,0.5646,0.5648,300800000.0
2009-04-27 04:25:00,0.5648,0.56515,0.56395,0.56425,233000000.0
2009-04-27 04:30:00,0.56425,0.5644,0.56405,0.5644,38000000.0
2009-04-27 04:35:00,0.56445,0.56505,0.56445,0.5649,101600000.0
2009-04-27 04:40:00,0.5649,0.5649,0.5643,0.56445,193400000.0
2009-04-27 04:45:00,0.56445,0.56455,0.56345,0.5639,298400000.0
2009-04-27 04:50:00,0.5638,0.5641,0.56365,0.564,69800000.0
2009-04-27 04:55:00,0.5641,0.5641,0.56375,0.56385,124000000.0
2009-04-27 05:00:00,0.5638,0.56385,0.5636,0.5636,232600000.0
2009-04-27 05:05:00,0.56341,0.56395,0.56322,0.56395,177400000.0
2009-04-27 05:10:00,0.56395,0.56435,0.5639,0.5639,140800000.0
2009-04-27 05:15:00,0.56385,0.5641,0.5638,0.564,43400000.0
2009-04-27 05:20:00,0.5642,0.5642,0.56389,0.56395,72800000.0
2009-04-27 05:25:00,0.56405,0.5643,0.56347,0.5643,57200000.0
2009-04-27 05:30:00,0.5643,0.5644,0.56425,0.5643,148800000.0
2009-04-27 05:35:00,0.5643,0.56435,0.5633,0.5637,242400000.0
2009-04-27 05:40:00,0.56365,0.564,0.56329,0.5638,250600000.0
2009-04-27 05:45:00,0.56349,0.5639,0.56325,0.5634,440200000.0
2009-04-27 05:50:00,0.5634,0.56355,0.56312,0.56345,433400002.0
2009-04-27 05:55:00,0.56345,0.56375,0.56325,0.56375,159000000.0
2009-04-27 06:00:00,0.5638,0.564,0.56325,0.5634,371900000.0
2009-04-27 06:05:00,0.56325,0.56355,0.56279,0.5635,106600000.0
2009-04-27 06:10:00,0.56375,0.56395,0.56328,0.5639,320800000.0
2009-04-27 06:15:00,0.5639,0.564,0.56295,0.563,469900000.0
2009-04-27 06:20:00,0.563,0.56335,0.56255,0.5629,281800000.0
2009-04-27 06:25:00,0.563,0.56355,0.5628,0.56335,376800000.0
2009-04-27 06:30:00,0.56317,0.5639,0.56317,0.5636,138800000.0
2009-04-27 06:35:00,0.5636,0.56365,0.56355,0.56355,43000000.0
2009-04-27 06:40:00,0.56365,0.56365,0.563,0.5634,235800000.0
2009-04-27 06:45:00,0.5631,0.56365,0.56301,0.56327,235400000.0
2009-04-27 06:50:00,0.5635,0.5638,0.563,0.5637,406200000.0
2009-04-27 06:55:00,0.56365,0.56455,0.56365,0.56425,153600000.0
2009-04-27 07:00:00,0.56425,0.5647,0.56405,0.5643,347800000.0
2009-04-27 07:05:00,0.56385,0.5644,0.5636,0.56387,270200000.0
2009-04-27 07:10:00,0.5639,0.56405,0.5639,0.56405,203600000.0
2009-04-27 07:15:00,0.56387,0.56405,0.56362,0.56405,211400000.0
2009-04-27 07:20:00,0.56405,0.5651,0.56405,0.5651,136600000.0
2009-04-27 07:25:00,0.5651,0.56515,0.5645,0.565,297400000.0
2009-04-27 07:30:00,0.565,0.56535,0.56473,0.5653,155200000.0
2009-04-27 07:35:00,0.5653,0.5653,0.5635,0.56415,601000000.0
2009-04-27 07:40:00,0.56415,0.56445,0.56365,0.56425,124600000.0
2009-04-27 07:45:00,0.56425,0.56425,0.5631,0.56385,249100000.0
2009-04-27 07:50:00,0.56385,0.56395,0.56305,0.5634,217400000.0
2009-04-27 07:55:00,0.56325,0.56355,0.56315,0.56315,214800002.0
2009-04-27 08:00:00,0.56315,0.56345,0.56275,0.56275,353600000.0
2009-04-27 08:05:00,0.5629,0.56365,0.5629,0.5632,1019200000.0
2009-04-27 08:10:00,0.5632,0.56335,0.5629,0.563,285200000.0
2009-04-27 08:15:00,0.563,0.5633,0.5628,0.5632,584400000.0
2009-04-27 08:20:00,0.56325,0.56395,0.563,0.5638,434800000.0
2009-04-27 08:25:00,0.5638,0.5644,0.56355,0.564,664400000.0
2009-04-27 08:30:00,0.5642,0.5647,0.5638,0.56435,375600000.0
2009-04-27 08:35:00,0.5643,0.5647,0.56385,0.564,184600000.0
2009-04-27 08:40:00,0.564,0.564,0.5632,0.56325,393400000.0
2009-04-27 08:45:00,0.5632,0.5634,0.56275,0.5631,548700000.0
2009-04-27 08:50:00,0.5633,0.5633,0.56275,0.5628,266000000.0
2009-04-27 08:55:00,0.5628,0.5631,0.5628,0.5628,301800000.0
2009-04-27 09:00:00,0.56275,0.5631,0.5622,0.5631,584800000.0
2009-04-27 09:05:00,0.563,0.563,0.5628,0.5629,59000000.0
2009-04-27 09:10:00,0.56266,0.5633,0.56247,0.5631,281600000.0
2009-04-27 09:15:00,0.5631,0.5645,0.56305,0.5639,533600000.0
2009-04-27 09:20:00,0.5639,0.5639,0.56355,0.5636,98800000.0
2009-04-27 09:25:00,0.56334,0.56445,0.5632,0.56435,361399998.0
2009-04-27 09:30:00,0.5643,0.5654,0.56425,0.5654,195100000.0
2009-04-27 09:35:00,0.5654,0.56565,0.5646,0.56465,195400000.0
2009-04-27 09:40:00,0.5647,0.56535,0.56465,0.56535,258400000.0
2009-04-27 09:45:00,0.56535,0.5657,0.565,0.565,217300000.0
2009-04-27 09:50:00,0.56505,0.5653,0.565,0.5651,329200000.0
2009-04-27 09:55:00,0.5651,0.56605,0.5651,0.5659,186400000.0
2009-04-27 10:00:00,0.5659,0.5662,0.5655,0.56585,401800000.0
2009-04-27 10:05:00,0.56585,0.56605,0.5655,0.5656,266800000.0
2009-04-27 10:10:00,0.56555,0.56645,0.56545,0.56545,1259600000.0
2009-04-27 10:15:00,0.56545,0.5658,0.56515,0.5658,505200000.0
2009-04-27 10:20:00,0.5658,0.5662,0.56575,0.566,267200000.0
2009-04-27 10:25:00,0.566,0.56615,0.566,0.566,441600000.0
2009-04-27 10:30:00,0.566,0.5667,0.56595,0.56645,389600000.0
2009-04-27 10:35:00,0.56645,0.56665,0.5661,0.56655,912200000.0
2009-04-27 10:40:00,0.56655,0.5668,0.56635,0.5665,374800000.0
2009-04-27 10:45:00,0.5666,0.56685,0.5664,0.56665,380800000.0
2009-04-27 10:50:00,0.5668,0.56685,0.56653,0.56665,130700000.0
2009-04-27 10:55:00,0.56639,0.5669,0.56628,0.5668,460200000.0
2009-04-27 11:00:00,0.56685,0.56725,0.5667,0.56675,495200000.0
2009-04-27 11:05:00,0.56675,0.56675,0.5661,0.5663,237600000.0
2009-04-27 11:10:00,0.5664,0.56655,0.5662,0.5663,488800000.0
2009-04-27 11:15:00,0.5664,0.5664,0.56545,0.56575,517800000.0
2009-04-27 11:20:00,0.56575,0.5659,0.56525,0.56525,698500000.0
2009-04-27 11:25:00,0.56525,0.5658,0.56525,0.5657,935400000.0
2009-04-27 11:30:00,0.5657,0.56575,0.5653,0.5653,455800000.0
2009-04-27 11:35:00,0.5653,0.56575,0.56515,0.5657,397200000.0
2009-04-27 11:40:00,0.5655,0.5657,0.5653,0.5654,256800000.0
2009-04-27 11:45:00,0.5655,0.5658,0.5654,0.56545,229100000.0
2009-04-27 11:50:00,0.56545,0.5658,0.5654,0.5656,170000000.0
2009-04-27 11:55:00,0.56575,0.5658,0.565,0.56525,419600000.0
2009-04-27 12:00:00,0.5653,0.5654,0.5649,0.565,160400000.0
2009-04-27 12:05:00,0.5648,0.5652,0.56464,0.5651,438500000.0
2009-04-27 12:10:00,0.56515,0.56555,0.5651,0.56535,118600000.0
2009-04-27 12:15:00,0.5654,0.5654,0.5651,0.5651,54000000.0
2009-04-27 12:20:00,0.56505,0.56505,0.5644,0.56465,148400000.0
2009-04-27 12:25:00,0.56465,0.5654,0.56465,0.565,552400000.0
2009-04-27 12:30:00,0.56505,0.5654,0.5649,0.5652,698800000.0
2009-04-27 12:35:00,0.5652,0.5657,0.56505,0.56505,423600000.0
2009-04-27 12:40:00,0.56505,0.5654,0.565,0.5652,315400000.0
2009-04-27 12:45:00,0.5652,0.5656,0.56505,0.5655,347000000.0
2009-04-27 12:50:00,0.5655,0.5655,0.56505,0.56505,203400000.0
2009-04-27 12:55:00,0.5651,0.5654,0.56475,0.5652,310200000.0
2009-04-27 13:00:00,0.56525,0.56525,0.5648,0.565,883600000.0
2009-04-27 13:05:00,0.565,0.5656,0.5649,0.5655,606400001.0
2009-04-27 13:10:00,0.56555,0.5659,0.565,0.5655,234400000.0
2009-04-27 13:15:00,0.56565,0.56565,0.56535,0.5654,236800000.0
2009-04-27 13:20:00,0.5654,0.5655,0.5652,0.5655,165600000.0
2009-04-27 13:25:00,0.5655,0.5658,0.5654,0.5658,275000000.0
2009-04-27 13:30:00,0.5658,0.5659,0.56545,0.5657,232200000.0
2009-04-27 13:35:00,0.5656,0.5661,0.5655,0.5659,205400000.0
2009-04-27 13:40:00,0.5657,0.566,0.5656,0.56575,270200000.0
2009-04-27 13:45:00,0.56568,0.56655,0.56556,0.5665,366200000.0
2009-04-27 13:50:00,0.56645,0.5665,0.56625,0.56635,355000000.0
2009-04-27 13:55:00,0.5663,0.5664,0.56555,0.5656,522400000.0
2009-04-27 14:00:00,0.56555,0.5656,0.5645,0.565,446200000.0
2009-04-27 14:05:00,0.565,0.56525,0.5646,0.56525,753200000.0
2009-04-27 14:10:00,0.5654,0.5654,0.56445,0.5645,667600000.0
2009-04-27 14:15:00,0.56455,0.5652,0.5644,0.56495,560400000.0
2009-04-27 14:20:00,0.5651,0.5651,0.5643,0.5649,819200000.0
2009-04-27 14:25:00,0.5648,0.5649,0.5646,0.5646,646000000.0
2009-04-27 14:30:00,0.5646,0.5649,0.5646,0.5646,350600000.0
2009-04-27 14:35:00,0.5646,0.56485,0.5645,0.5646,278400000.0
2009-04-27 14:40:00,0.5646,0.56485,0.56445,0.5645,359200000.0
2009-04-27 14:45:00,0.5645,0.5647,0.56405,0.5644,151600000.0
2009-04-27 14:50:00,0.56395,0.56455,0.5639,0.5645,492600000.0
2009-04-27 14:55:00,0.56455,0.5661,0.5645,0.566,742800000.0
2009-04-27 15:00:00,0.566,0.5661,0.5658,0.56585,310600000.0
2009-04-27 15:05:00,0.5658,0.5665,0.5658,0.5662,516600000.0
2009-04-27 15:10:00,0.5664,0.5668,0.56615,0.5667,434200000.0
2009-04-27 15:15:00,0.56675,0.5669,0.5661,0.56655,595400000.0
2009-04-27 15:20:00,0.5666,0.56695,0.56625,0.5666,657200000.0
2009-04-27 15:25:00,0.5666,0.56685,0.5663,0.56685,320000000.0
2009-04-27 15:30:00,0.56685,0.56745,0.5664,0.5668,781400001.0
2009-04-27 15:35:00,0.5668,0.56715,0.56615,0.56715,1361000000.0
2009-04-27 15:40:00,0.56715,0.56725,0.5661,0.567,804000000.0
2009-04-27 15:45:00,0.5671,0.5671,0.56645,0.5666,988399996.0
2009-04-27 15:50:00,0.5666,0.5671,0.5664,0.5667,583000000.0
2009-04-27 15:55:00,0.56665,0.56695,0.56645,0.5665,711800000.0
2009-04-27 16:00:00,0.5665,0.56705,0.5665,0.5667,730000000.0
2009-04-27 16:05:00,0.56675,0.56725,0.5667,0.5671,1135800001.0
2009-04-27 16:10:00,0.5671,0.5677,0.5667,0.56745,1508800000.0
2009-04-27 16:15:00,0.5674,0.568,0.56705,0.5678,1724200000.0
2009-04-27 16:20:00,0.5678,0.56885,0.56765,0.5687,1181400002.0
2009-04-27 16:25:00,0.56885,0.5693,0.5683,0.5693,1522200000.0
2009-04-27 16:30:00,0.5693,0.5697,0.56875,0.56875,1118000002.0
2009-04-27 16:35:00,0.56875,0.5702,0.5687,0.56975,536800000.0
2009-04-27 16:40:00,0.56995,0.57075,0.56955,0.5701,1104200000.0
2009-04-27 16:45:00,0.57015,0.57035,0.5699,0.56995,499600000.0
2009-04-27 16:50:00,0.5699,0.5699,0.568,0.5681,1685500000.0
2009-04-27 16:55:00,0.5682,0.5696,0.568,0.5696,1590000001.0
2009-04-27 17:00:00,0.5695,0.5699,0.5691,0.56915,1192200001.0
2009-04-27 17:05:00,0.5691,0.5698,0.5691,0.56975,821200001.0
2009-04-27 17:10:00,0.56975,0.5698,0.5686,0.56915,734000000.0
2009-04-27 17:15:00,0.5691,0.5695,0.5681,0.5681,1348300000.0
2009-04-27 17:20:00,0.5681,0.56855,0.5679,0.56825,463700000.0
2009-04-27 17:25:00,0.56825,0.56855,0.56815,0.56855,171200000.0
2009-04-27 17:30:00,0.56865,0.56875,0.56815,0.5683,169000000.0
2009-04-27 17:35:00,0.56825,0.5685,0.5679,0.56824,178800000.0
2009-04-27 17:40:00,0.5685,0.5688,0.56845,0.56855,234400000.0
2009-04-27 17:45:00,0.56855,0.5687,0.56845,0.56855,149400000.0
2009-04-27 17:50:00,0.56855,0.5694,0.5684,0.56915,190400000.0
2009-04-27 17:55:00,0.5691,0.5691,0.5688,0.5689,71400000.0
2009-04-27 18:00:00,0.56895,0.5692,0.56895,0.5691,105000000.0
2009-04-27 18:05:00,0.5691,0.5696,0.5689,0.56945,237800000.0
2009-04-27 18:10:00,0.5695,0.5696,0.5691,0.5694,181600000.0
2009-04-27 18:15:00,0.56935,0.56935,0.5691,0.5691,319200000.0
2009-04-27 18:20:00,0.56905,0.5696,0.56885,0.569,485600000.0
2009-04-27 18:25:00,0.569,0.5691,0.56861,0.569,182600000.0
2009-04-27 18:30:00,0.569,0.5696,0.56885,0.569,486200000.0
2009-04-27 18:35:00,0.569,0.56925,0.56875,0.56908,473400000.0
2009-04-27 18:40:00,0.5691,0.5692,0.56835,0.56865,541400000.0
2009-04-27 18:45:00,0.5687,0.56885,0.56816,0.5687,234600000.0
2009-04-27 18:50:00,0.56853,0.56878,0.56809,0.5684,276200000.0
2009-04-27 18:55:00,0.5683,0.56865,0.5683,0.5684,110800000.0
2009-04-27 19:00:00,0.5683,0.5685,0.56715,0.568,538300000.0
2009-04-27 19:05:00,0.5679,0.56815,0.5666,0.5673,588100000.0
2009-04-27 19:10:00,0.5673,0.5673,0.5666,0.56725,351400000.0
2009-04-27 19:15:00,0.5672,0.56725,0.56615,0.5662,464800001.0
2009-04-27 19:20:00,0.5662,0.567,0.566,0.5667,385399999.0
2009-04-27 19:25:00,0.567,0.567,0.56615,0.5665,552700000.0
2009-04-27 19:30:00,0.5665,0.567,0.5657,0.5666,273800000.0
2009-04-27 19:35:00,0.5666,0.5667,0.5664,0.5664,150800000.0
2009-04-27 19:40:00,0.56635,0.567,0.56635,0.56675,214600000.0
2009-04-27 19:45:00,0.56675,0.56675,0.56575,0.56585,208800000.0
2009-04-27 19:50:00,0.56585,0.56615,0.5645,0.5647,387600000.0
2009-04-27 19:55:00,0.5647,0.5652,0.5647,0.565,133000000.0
2009-04-27 20:00:00,0.565,0.565,0.56396,0.5645,154600000.0
2009-04-27 20:05:00,0.5646,0.565,0.56423,0.5648,216800000.0
2009-04-27 20:10:00,0.5649,0.565,0.56465,0.56475,28200000.0
2009-04-27 20:15:00,0.56485,0.5653,0.5647,0.5651,297200000.0
2009-04-27 20:20:00,0.56515,0.56575,0.56515,0.56545,143200000.0
2009-04-27 20:25:00,0.56545,0.5659,0.56465,0.56525,288600000.0
2009-04-27 20:30:00,0.56525,0.566,0.56501,0.56501,617800000.0
2009-04-27 20:35:00,0.5653,0.5659,0.5652,0.5655,390200000.0
2009-04-27 20:40:00,0.56555,0.56555,0.56515,0.56515,238000000.0
2009-04-27 20:45:00,0.5653,0.56575,0.5652,0.5653,320000000.0
2009-04-27 20:50:00,0.5653,0.56615,0.5653,0.56575,262600000.0
2009-04-27 20:55:00,0.56575,0.566,0.5656,0.5657,357800000.0
2009-04-27 21:00:00,0.56575,0.56575,0.5653,0.5653,215800000.0
2009-04-27 21:05:00,0.56525,0.5653,0.56485,0.5651,150200000.0
2009-04-27 21:10:00,0.5651,0.5651,0.56475,0.565,120400000.0
2009-04-27 21:15:00,0.56488,0.5657,0.56477,0.5655,413800000.0
2009-04-27 21:20:00,0.5655,0.5659,0.5655,0.5659,123400000.0
2009-04-27 21:25:00,0.5658,0.56585,0.5656,0.5657,93200000.0
2009-04-27 21:30:00,0.5657,0.56585,0.5653,0.5657,187200000.0
2009-04-27 21:35:00,0.5658,0.56615,0.56555,0.5658,394800000.0
2009-04-27 21:40:00,0.56585,0.56625,0.5657,0.56615,563800000.0
2009-04-27 21:45:00,0.56635,0.5668,0.56605,0.5666,597600000.0
2009-04-27 21:50:00,0.5666,0.5669,0.56615,0.5668,319400000.0
2009-04-27 21:55:00,0.5668,0.5668,0.5664,0.56645,372800000.0
2009-04-27 22:00:00,0.5666,0.56845,0.5666,0.5681,539599999.0
2009-04-27 22:05:00,0.5692,0.5692,0.5678,0.56785,606200000.0
2009-04-27 22:10:00,0.56785,0.56815,0.5674,0.5679,349200000.0
2009-04-27 22:15:00,0.56795,0.5684,0.56775,0.56803,339000000.0
2009-04-27 22:20:00,0.56815,0.56825,0.56787,0.56795,127000000.0
2009-04-27 22:25:00,0.56805,0.56825,0.56777,0.56803,148600000.0
2009-04-27 22:30:00,0.5681,0.5681,0.5672,0.56755,360000000.0
2009-04-27 22:35:00,0.56755,0.5676,0.56715,0.56735,511600000.0
2009-04-27 22:40:00,0.5675,0.5675,0.56675,0.5671,174800000.0
2009-04-27 22:45:00,0.5671,0.5672,0.5666,0.5669,295800000.0
2009-04-27 22:50:00,0.56685,0.5669,0.56605,0.56605,384000000.0
2009-04-27 22:55:00,0.56605,0.56635,0.56525,0.56545,221600000.0
2009-04-27 23:00:00,0.56535,0.56544,0.56455,0.56483,106000000.0
2009-04-27 23:05:00,0.5649,0.56505,0.56445,0.56465,88200000.0
2009-04-27 23:10:00,0.5647,0.565,0.5647,0.56495,93000000.0
2009-04-27 23:15:00,0.56495,0.56525,0.56495,0.5652,128000000.0
2009-04-27 23:20:00,0.56515,0.56515,0.56443,0.56485,455800002.0
2009-04-27 23:25:00,0.56485,0.56485,0.5632,0.5644,202600000.0
2009-04-27 23:30:00,0.5644,0.5646,0.56404,0.56425,551400000.0
2009-04-27 23:35:00,0.56424,0.5645,0.56412,0.56432,405400000.0
2009-04-27 23:40:00,0.56445,0.56459,0.56403,0.56417,526600001.0
2009-04-27 23:45:00,0.56455,0.5648,0.56405,0.5644,273600000.0
2009-04-27 23:50:00,0.5644,0.56465,0.5643,0.5644,108600000.0
2009-04-27 23:55:00,0.56445,0.56465,0.5643,0.56465,93400000.0
2009-04-28 00:00:00,0.56455,0.5648,0.56445,0.56451,244200000.0
2009-04-28 00:05:00,0.56446,0.565,0.56438,0.56495,102200000.0
2009-04-28 00:10:00,0.56495,0.5652,0.56438,0.56483,330800000.0
2009-04-28 00:15:00,0.5648,0.5654,0.56462,0.5652,401800000.0
2009-04-28 00:20:00,0.5652,0.5655,0.56505,0.56505,260000000.0
2009-04-28 00:25:00,0.56505,0.5651,0.5649,0.56495,280599999.0
2009-04-28 00:30:00,0.56478,0.56505,0.56455,0.5647,666800000.0
2009-04-28 00:35:00,0.5647,0.5647,0.5633,0.5637,757600000.0
2009-04-28 00:40:00,0.56365,0.56395,0.56325,0.5638,354000000.0
2009-04-28 00:45:00,0.5639,0.56445,0.56375,0.5639,179000000.0
2009-04-28 00:50:00,0.5639,0.5639,0.5636,0.5638,279800000.0
2009-04-28 00:55:00,0.5638,0.5638,0.563,0.56345,436200000.0
2009-04-28 01:00:00,0.5635,0.5642,0.5635,0.56375,329799999.0
2009-04-28 01:05:00,0.5639,0.5645,0.5639,0.564,178000000.0
2009-04-28 01:10:00,0.56367,0.5643,0.56367,0.5642,133600000.0
2009-04-28 01:15:00,0.56415,0.5643,0.5639,0.564,194800000.0
2009-04-28 01:20:00,0.56395,0.56421,0.5631,0.56355,393200000.0
2009-04-28 01:25:00,0.56326,0.56355,0.56311,0.56325,175800000.0
2009-04-28 01:30:00,0.5633,0.5633,0.56245,0.5627,225400000.0
2009-04-28 01:35:00,0.5628,0.5637,0.5625,0.5637,307600000.0
2009-04-28 01:40:00,0.5637,0.56395,0.56345,0.5635,314400000.0
2009-04-28 01:45:00,0.5635,0.56385,0.56345,0.5637,365600000.0
2009-04-28 01:50:00,0.5637,0.56375,0.56255,0.56315,497199999.0
2009-04-28 01:55:00,0.5631,0.5631,0.5621,0.5627,254800000.0
2009-04-28 02:00:00,0.56265,0.5627,0.5624,0.5624,492800000.0
2009-04-28 02:05:00,0.5624,0.5626,0.5618,0.56225,573400000.0
2009-04-28 02:10:00,0.5622,0.5622,0.56165,0.5619,558600000.0
2009-04-28 02:15:00,0.5619,0.5619,0.5602,0.5606,1084799996.0
2009-04-28 02:20:00,0.5607,0.56105,0.5603,0.56045,481999999.0
2009-04-28 02:25:00,0.56055,0.5612,0.5601,0.5604,647800000.0
2009-04-28 02:30:00,0.5604,0.5612,0.56025,0.5612,175400000.0
2009-04-28 02:35:00,0.56115,0.56205,0.5611,0.5619,604200000.0
2009-04-28 02:40:00,0.5619,0.56195,0.561,0.561,377800000.0
2009-04-28 02:45:00,0.561,0.56115,0.5604,0.56105,667400001.0
2009-04-28 02:50:00,0.56105,0.56135,0.5609,0.56125,282600000.0
2009-04-28 02:55:00,0.56125,0.56145,0.5603,0.5607,475400000.0
2009-04-28 03:00:00,0.56065,0.56115,0.5605,0.56095,392200000.0
2009-04-28 03:05:00,0.56095,0.56165,0.56075,0.56145,514000000.0
2009-04-28 03:10:00,0.5613,0.56155,0.5602,0.5606,734399999.0
2009-04-28 03:15:00,0.5606,0.5607,0.56015,0.56035,572599999.0
2009-04-28 03:20:00,0.56035,0.5606,0.5595,0.5597,464200000.0
2009-04-28 03:25:00,0.55965,0.5602,0.55955,0.5597,588000000.0
2009-04-28 03:30:00,0.5597,0.5602,0.5596,0.56003,274200001.0
2009-04-28 03:35:00,0.5603,0.5603,0.55948,0.5601,157800000.0
2009-04-28 03:40:00,0.56002,0.5606,0.5598,0.56025,599800000.0
2009-04-28 03:45:00,0.56025,0.56025,0.5595,0.5597,347400000.0
2009-04-28 03:50:00,0.55975,0.55995,0.5594,0.5597,158800000.0
2009-04-28 03:55:00,0.55975,0.5601,0.5596,0.5601,331600000.0
2009-04-28 04:00:00,0.56005,0.5601,0.5598,0.5601,153600000.0
2009-04-28 04:05:00,0.5601,0.5601,0.55875,0.55975,502499998.0
2009-04-28 04:10:00,0.5599,0.56065,0.5595,0.56065,342200000.0
2009-04-28 04:15:00,0.56075,0.56095,0.5603,0.56045,441800001.0
2009-04-28 04:20:00,0.5605,0.5606,0.5594,0.55955,551800000.0
2009-04-28 04:25:00,0.5596,0.5597,0.55795,0.55855,779000000.0
2009-04-28 04:30:00,0.55845,0.5586,0.5569,0.5575,1217000004.0
2009-04-28 04:35:00,0.55745,0.55745,0.55565,0.5559,1210399998.0
2009-04-28 04:40:00,0.5559,0.55635,0.5556,0.5557,619000000.0
2009-04-28 04:45:00,0.55575,0.5561,0.5557,0.5561,397200000.0
2009-04-28 04:50:00,0.5563,0.5566,0.5558,0.5561,249200000.0
2009-04-28 04:55:00,0.5559,0.5561,0.5554,0.5555,304400000.0
2009-04-28 05:00:00,0.55565,0.55565,0.55505,0.5555,180200000.0
2009-04-28 05:05:00,0.5555,0.5555,0.55475,0.55485,263800000.0
2009-04-28 05:10:00,0.5548,0.5553,0.55455,0.5553,205400000.0
2009-04-28 05:15:00,0.5553,0.5553,0.55455,0.5546,156600000.0
2009-04-28 05:20:00,0.5546,0.5547,0.55405,0.55435,287400000.0
2009-04-28 05:25:00,0.5543,0.55465,0.554,0.5543,316400000.0
2009-04-28 05:30:00,0.55455,0.55515,0.5545,0.5551,372700000.0
2009-04-28 05:35:00,0.55495,0.5553,0.55465,0.5548,306200000.0
2009-04-28 05:40:00,0.55475,0.55525,0.55465,0.5551,207200000.0
2009-04-28 05:45:00,0.5551,0.55545,0.55445,0.5547,255600000.0
2009-04-28 05:50:00,0.5547,0.55575,0.5547,0.55575,199600000.0
2009-04-28 05:55:00,0.55575,0.55685,0.55575,0.55675,617600000.0
2009-04-28 06:00:00,0.5565,0.5567,0.5555,0.55555,374000000.0
2009-04-28 06:05:00,0.55545,0.5555,0.55435,0.5546,210800000.0
2009-04-28 06:10:00,0.5546,0.5546,0.5539,0.5541,866000001.0
2009-04-28 06:15:00,0.5541,0.55425,0.55285,0.55345,475200000.0
2009-04-28 06:20:00,0.5534,0.5542,0.55335,0.5538,506600002.0
2009-04-28 06:25:00,0.5537,0.5543,0.5535,0.554,694400002.0
2009-04-28 06:30:00,0.554,0.5541,0.5534,0.55355,675800001.0
2009-04-28 06:35:00,0.5535,0.5538,0.55333,0.5537,219000000.0
2009-04-28 06:40:00,0.5537,0.55385,0.5534,0.55365,458400000.0
2009-04-28 06:45:00,0.5537,0.5548,0.5537,0.55425,520000000.0
2009-04-28 06:50:00,0.55415,0.55425,0.55375,0.55385,209800000.0
2009-04-28 06:55:00,0.55385,0.55385,0.55345,0.55385,199800000.0
2009-04-28 07:00:00,0.5538,0.55445,0.5538,0.5543,86600000.0
2009-04-28 07:05:00,0.5543,0.5548,0.5541,0.5548,141000000.0
2009-04-28 07:10:00,0.5548,0.55505,0.55435,0.55495,163000000.0
2009-04-28 07:15:00,0.55495,0.5554,0.55475,0.55504,270400000.0
2009-04-28 07:20:00,0.55525,0.5558,0.5548,0.5554,278000000.0
2009-04-28 07:25:00,0.55523,0.55525,0.5551,0.55525,103000000.0
2009-04-28 07:30:00,0.5552,0.55525,0.5549,0.5549,88000000.0
2009-04-28 07:35:00,0.5549,0.55525,0.55465,0.55515,106800000.0
2009-04-28 07:40:00,0.55494,0.55555,0.5548,0.5554,182800000.0
2009-04-28 07:45:00,0.5554,0.55575,0.55525,0.5556,142200000.0
2009-04-28 07:50:00,0.5556,0.5557,0.55465,0.55505,435600000.0
2009-04-28 07:55:00,0.555,0.55585,0.55485,0.555,470300000.0
2009-04-28 08:00:00,0.555,0.55505,0.5549,0.555,416800000.0
2009-04-28 08:05:00,0.555,0.5553,0.555,0.55525,273200000.0
2009-04-28 08:10:00,0.55522,0.55565,0.55492,0.55545,425000000.0
2009-04-28 08:15:00,0.5555,0.55585,0.5554,0.5556,354200000.0
2009-04-28 08:20:00,0.55565,0.5559,0.55535,0.5557,416200000.0
2009-04-28 08:25:00,0.5557,0.55575,0.5546,0.5548,436900000.0
2009-04-28 08:30:00,0.5548,0.55495,0.55435,0.55455,319200000.0
2009-04-28 08:35:00,0.55455,0.55475,0.55405,0.55455,848000002.0
2009-04-28 08:40:00,0.5546,0.5546,0.5536,0.55395,881000000.0
2009-04-28 08:45:00,0.5539,0.5541,0.55315,0.55335,869004999.0
2009-04-28 08:50:00,0.5535,0.55385,0.55325,0.55385,451000000.0
2009-04-28 08:55:00,0.5539,0.554,0.5527,0.5533,465900000.0
2009-04-28 09:00:00,0.5532,0.5536,0.553,0.5533,857000000.0
2009-04-28 09:05:00,0.5533,0.55355,0.553,0.5535,225600000.0
2009-04-28 09:10:00,0.5535,0.5538,0.5534,0.55365,491000000.0
2009-04-28 09:15:00,0.55365,0.5544,0.55355,0.5543,881000000.0
2009-04-28 09:20:00,0.55445,0.5555,0.5544,0.5554,681800000.0
2009-04-28 09:25:00,0.5554,0.5559,0.55515,0.5553,668400000.0
2009-04-28 09:30:00,0.5553,0.55615,0.5553,0.55615,314200000.0
2009-04-28 09:35:00,0.55615,0.55685,0.5558,0.55595,636200000.0
2009-04-28 09:40:00,0.556,0.55665,0.556,0.55625,632000001.0
2009-04-28 09:45:00,0.55625,0.55625,0.5554,0.55571,182600000.0
2009-04-28 09:50:00,0.55583,0.55605,0.55515,0.5554,607600000.0
2009-04-28 09:55:00,0.55545,0.55595,0.55535,0.55585,444600000.0
2009-04-28 10:00:00,0.5558,0.5564,0.55575,0.5564,345600000.0
2009-04-28 10:05:00,0.55635,0.55685,0.5561,0.5565,413000000.0
2009-04-28 10:10:00,0.5565,0.5565,0.55595,0.5561,311800000.0
2009-04-28 10:15:00,0.55605,0.5564,0.55565,0.5561,295600000.0
2009-04-28 10:20:00,0.5561,0.5568,0.556,0.5567,506600000.0
2009-04-28 10:25:00,0.5567,0.5572,0.5567,0.557,440600000.0
2009-04-28 10:30:00,0.55695,0.5572,0.5565,0.5565,849600001.0
2009-04-28 10:35:00,0.5565,0.5568,0.55635,0.55655,736200000.0
2009-04-28 10:40:00,0.5565,0.557,0.5561,0.55615,864800000.0
2009-04-28 10:45:00,0.5561,0.5561,0.55555,0.55575,338400000.0
2009-04-28 10:50:00,0.55575,0.5563,0.55565,0.55625,781000000.0
2009-04-28 10:55:00,0.5562,0.5563,0.55595,0.5561,379400000.0
2009-04-28 11:00:00,0.5561,0.5561,0.55585,0.5559,437800000.0
2009-04-28 11:05:00,0.5559,0.5561,0.5558,0.5561,157000000.0
2009-04-28 11:10:00,0.5561,0.5561,0.5552,0.5556,719800001.0
2009-04-28 11:15:00,0.55565,0.5559,0.5552,0.5553,730400000.0
2009-04-28 11:20:00,0.5553,0.55575,0.5551,0.5556,558600000.0
2009-04-28 11:25:00,0.55555,0.5558,0.5552,0.5553,538200000.0
2009-04-28 11:30:00,0.5553,0.5555,0.55525,0.5554,242000000.0
2009-04-28 11:35:00,0.5554,0.5558,0.5549,0.5551,551800000.0
2009-04-28 11:40:00,0.5551,0.5561,0.55505,0.5558,499800000.0
2009-04-28 11:45:00,0.55575,0.55615,0.55542,0.5556,469200000.0
2009-04-28 11:50:00,0.5556,0.5558,0.55535,0.5554,383400000.0
2009-04-28 11:55:00,0.55545,0.55705,0.55525,0.5569,774200000.0
2009-04-28 12:00:00,0.55695,0.55715,0.556,0.5562,881600000.0
2009-04-28 12:05:00,0.5563,0.5565,0.55615,0.5565,465600000.0
2009-04-28 12:10:00,0.55655,0.557,0.5564,0.55675,818000000.0
2009-04-28 12:15:00,0.55675,0.5568,0.55655,0.5567,403800000.0
2009-04-28 12:20:00,0.5567,0.5571,0.5566,0.5569,882800000.0
2009-04-28 12:25:00,0.5569,0.5573,0.5567,0.5572,429000000.0
2009-04-28 12:30:00,0.5574,0.55785,0.55685,0.5573,986600001.0
2009-04-28 12:35:00,0.5574,0.55875,0.5574,0.55825,1180800001.0
2009-04-28 12:40:00,0.55825,0.5585,0.55795,0.558,628600000.0
2009-04-28 12:45:00,0.55795,0.5582,0.55775,0.5578,440800000.0
2009-04-28 12:50:00,0.5578,0.5578,0.5569,0.55695,479600000.0
2009-04-28 12:55:00,0.557,0.55725,0.55655,0.55685,524400000.0
2009-04-28 13:00:00,0.55685,0.55805,0.55675,0.55805,592800000.0
2009-04-28 13:05:00,0.55795,0.55825,0.55751,0.55775,1194000005.0
2009-04-28 13:10:00,0.55805,0.5582,0.55775,0.55805,515200000.0
2009-04-28 13:15:00,0.5581,0.55825,0.5579,0.5582,325200000.0
2009-04-28 13:20:00,0.5582,0.5584,0.55774,0.55805,463200000.0
2009-04-28 13:25:00,0.55777,0.55845,0.5577,0.5577,499200000.0
2009-04-28 13:30:00,0.55765,0.5577,0.5564,0.55665,985800000.0
2009-04-28 13:35:00,0.5567,0.5571,0.55635,0.5571,295700000.0
2009-04-28 13:40:00,0.55705,0.55705,0.55625,0.5564,541400001.0
2009-04-28 13:45:00,0.5564,0.55665,0.55585,0.55655,562300000.0
2009-04-28 13:50:00,0.55655,0.5572,0.55655,0.55685,234600000.0
2009-04-28 13:55:00,0.55695,0.55735,0.55695,0.5573,270200000.0
2009-04-28 14:00:00,0.5573,0.5574,0.5571,0.5571,664800000.0
2009-04-28 14:05:00,0.5571,0.55775,0.5568,0.55755,667000000.0
2009-04-28 14:10:00,0.5575,0.5579,0.557,0.55725,437200000.0
2009-04-28 14:15:00,0.55725,0.55745,0.557,0.5571,812700000.0
2009-04-28 14:20:00,0.5571,0.5578,0.55705,0.55755,602600000.0
2009-04-28 14:25:00,0.55755,0.55795,0.55735,0.55775,315200001.0
2009-04-28 14:30:00,0.5578,0.55815,0.55685,0.5573,1091000000.0
2009-04-28 14:35:00,0.55725,0.5576,0.55685,0.5574,808999999.0
2009-04-28 14:40:00,0.5574,0.5579,0.557,0.5578,681000000.0
2009-04-28 14:45:00,0.5578,0.5584,0.55765,0.5578,1164999998.0
2009-04-28 14:50:00,0.55795,0.5584,0.5576,0.55815,925200002.0
2009-04-28 14:55:00,0.558,0.5582,0.5577,0.55775,497800000.0
2009-04-28 15:00:00,0.55785,0.55885,0.55775,0.55855,568200002.0
2009-04-28 15:05:00,0.55855,0.5587,0.55795,0.55795,1037400000.0
2009-04-28 15:10:00,0.55785,0.5586,0.55785,0.55815,1215200002.0
2009-04-28 15:15:00,0.55825,0.55835,0.5573,0.5578,615300000.0
2009-04-28 15:20:00,0.5578,0.558,0.5572,0.55775,882200000.0
2009-04-28 15:25:00,0.55795,0.55795,0.55705,0.5575,290900000.0
2009-04-28 15:30:00,0.55745,0.55895,0.55745,0.5589,965200000.0
2009-04-28 15:35:00,0.55875,0.5597,0.5586,0.5594,1047400000.0
2009-04-28 15:40:00,0.5594,0.55975,0.5593,0.5595,1009400000.0
2009-04-28 15:45:00,0.55945,0.55965,0.5591,0.55945,967000000.0
2009-04-28 15:50:00,0.55955,0.5604,0.5591,0.5604,1079199999.0
2009-04-28 15:55:00,0.5604,0.5607,0.5598,0.56025,1838600002.0
2009-04-28 16:00:00,0.56025,0.5622,0.56025,0.56145,1280600000.0
2009-04-28 16:05:00,0.5614,0.56175,0.5612,0.5616,1257200000.0
2009-04-28 16:10:00,0.56165,0.56175,0.56085,0.5611,1578000000.0
2009-04-28 16:15:00,0.5611,0.56165,0.5606,0.5616,1538800000.0
2009-04-28 16:20:00,0.56165,0.5623,0.5615,0.5617,1293100000.0
2009-04-28 16:25:00,0.5617,0.5618,0.56005,0.5604,968500002.0
2009-04-28 16:30:00,0.5604,0.56045,0.5589,0.55905,930900000.0
2009-04-28 16:35:00,0.55905,0.56035,0.55905,0.55995,902200000.0
2009-04-28 16:40:00,0.56,0.5606,0.5598,0.56005,784600000.0
2009-04-28 16:45:00,0.56,0.5605,0.5586,0.55895,1111800001.0
2009-04-28 16:50:00,0.559,0.55945,0.559,0.5592,694400000.0
2009-04-28 16:55:00,0.55915,0.5594,0.55865,0.5594,624800000.0
2009-04-28 17:00:00,0.5594,0.5597,0.559,0.55925,460000000.0
2009-04-28 17:05:00,0.55945,0.5595,0.5591,0.5594,747600000.0
2009-04-28 17:10:00,0.5594,0.5597,0.559,0.5593,774200000.0
2009-04-28 17:15:00,0.5593,0.55965,0.5587,0.55875,912200000.0
2009-04-28 17:20:00,0.5587,0.5592,0.5584,0.5589,301400000.0
2009-04-28 17:25:00,0.55885,0.55925,0.55885,0.5592,170800000.0
2009-04-28 17:30:00,0.5592,0.55945,0.55905,0.5594,257800000.0
2009-04-28 17:35:00,0.5594,0.55945,0.5592,0.5593,186200000.0
2009-04-28 17:40:00,0.5593,0.5593,0.55895,0.5592,243400000.0
2009-04-28 17:45:00,0.5594,0.5594,0.5587,0.5587,383600000.0
2009-04-28 17:50:00,0.55865,0.5589,0.55855,0.55875,394200000.0
2009-04-28 17:55:00,0.55875,0.5589,0.55865,0.5587,383899995.0
2009-04-28 18:00:00,0.5588,0.5591,0.55865,0.55905,306599999.0
2009-04-28 18:05:00,0.55905,0.5592,0.55885,0.55895,210800000.0
2009-04-28 18:10:00,0.55869,0.55895,0.55836,0.5587,201200000.0
2009-04-28 18:15:00,0.55875,0.55905,0.5587,0.5587,310400000.0
2009-04-28 18:20:00,0.55865,0.55905,0.5586,0.5588,416000000.0
2009-04-28 18:25:00,0.5588,0.55885,0.5584,0.5585,296800000.0
2009-04-28 18:30:00,0.5585,0.55915,0.55845,0.55885,487399999.0
2009-04-28 18:35:00,0.5589,0.5591,0.5567,0.5571,588100000.0
2009-04-28 18:40:00,0.55745,0.5581,0.5574,0.5574,315800000.0
2009-04-28 18:45:00,0.5574,0.5583,0.5573,0.55815,229800000.0
2009-04-28 18:50:00,0.55815,0.55815,0.5573,0.5575,118500000.0
2009-04-28 18:55:00,0.5575,0.55915,0.5573,0.5591,238800000.0
2009-04-28 19:00:00,0.55888,0.559,0.55829,0.55885,231800000.0
2009-04-28 19:05:00,0.55885,0.559,0.55805,0.5584,168600000.0
2009-04-28 19:10:00,0.55835,0.5587,0.558,0.55825,135400000.0
2009-04-28 19:15:00,0.55825,0.5584,0.55815,0.55825,70400000.0
2009-04-28 19:20:00,0.5582,0.5588,0.5579,0.55815,319800000.0
2009-04-28 19:25:00,0.5581,0.5587,0.55767,0.5586,174800000.0
2009-04-28 19:30:00,0.5586,0.559,0.5583,0.55865,238200000.0
2009-04-28 19:35:00,0.5589,0.55905,0.5586,0.5589,486400000.0
2009-04-28 19:40:00,0.5589,0.5592,0.5587,0.5587,156600000.0
2009-04-28 19:45:00,0.5587,0.559,0.5585,0.55885,263200000.0
2009-04-28 19:50:00,0.55885,0.55885,0.55845,0.5585,181200000.0
2009-04-28 19:55:00,0.5585,0.55855,0.55785,0.55785,176000000.0
2009-04-28 20:00:00,0.5579,0.55875,0.5579,0.55865,132600000.0
2009-04-28 20:05:00,0.55865,0.55865,0.5582,0.55841,86600000.0
2009-04-28 20:10:00,0.5586,0.55865,0.55825,0.55825,53400000.0
2009-04-28 20:15:00,0.55827,0.5588,0.55811,0.55822,121200000.0
2009-04-28 20:20:00,0.5586,0.5594,0.55855,0.5592,279300000.0
2009-04-28 20:25:00,0.5593,0.56045,0.559,0.5604,199000000.0
2009-04-28 20:30:00,0.5605,0.5611,0.5604,0.5611,135200000.0
2009-04-28 20:35:00,0.5611,0.5614,0.5611,0.5613,177400000.0
2009-04-28 20:40:00,0.5614,0.5615,0.56025,0.5603,294000000.0
2009-04-28 20:45:00,0.56025,0.5603,0.55975,0.55995,163200000.0
2009-04-28 20:50:00,0.56015,0.5602,0.55915,0.5597,413000000.0
2009-04-28 20:55:00,0.5597,0.5601,0.5595,0.55975,278600000.0
2009-04-28 21:00:00,0.55975,0.56,0.5597,0.5598,134000000.0
2009-04-28 21:05:00,0.5598,0.55995,0.55975,0.55995,83000000.0
2009-04-28 21:10:00,0.5599,0.5602,0.5597,0.55985,212000000.0
2009-04-28 21:15:00,0.55985,0.5599,0.55947,0.5597,111000000.0
2009-04-28 21:20:00,0.5597,0.55995,0.5587,0.5593,249700000.0
2009-04-28 21:25:00,0.55925,0.55935,0.5592,0.55935,80400000.0
2009-04-28 21:30:00,0.55935,0.55945,0.5582,0.55885,372000000.0
2009-04-28 21:35:00,0.5589,0.55915,0.5586,0.5589,242200000.0
2009-04-28 21:40:00,0.5589,0.5589,0.55829,0.55875,201000000.0
2009-04-28 21:45:00,0.55855,0.5588,0.55828,0.5587,304200000.0
2009-04-28 21:50:00,0.55875,0.55875,0.55818,0.55839,199400000.0
2009-04-28 21:55:00,0.5588,0.559,0.5587,0.5587,79600000.0
2009-04-28 22:00:00,0.5587,0.55875,0.5581,0.55835,164300000.0
2009-04-28 22:05:00,0.55835,0.55865,0.55825,0.5586,275800000.0
2009-04-28 22:10:00,0.5586,0.5587,0.5582,0.55827,236800000.0
2009-04-28 22:15:00,0.55828,0.55875,0.55819,0.55852,161000000.0
2009-04-28 22:20:00,0.5588,0.55895,0.55865,0.5588,47200000.0
2009-04-28 22:25:00,0.5588,0.55895,0.55865,0.55885,157000000.0
2009-04-28 22:30:00,0.55873,0.5589,0.55849,0.5588,222400000.0
2009-04-28 22:35:00,0.5587,0.559,0.55863,0.5588,152400000.0
2009-04-28 22:40:00,0.5588,0.55885,0.55841,0.55858,148000000.0
2009-04-28 22:45:00,0.5587,0.55875,0.55831,0.55843,108200000.0
2009-04-28 22:50:00,0.5588,0.55915,0.55823,0.55875,220600000.0
2009-04-28 22:55:00,0.559,0.55915,0.55855,0.55855,85200000.0
2009-04-28 23:00:00,0.55845,0.55845,0.55667,0.55713,202800000.0
2009-04-28 23:05:00,0.5574,0.5574,0.55715,0.55725,25800000.0
2009-04-28 23:10:00,0.5572,0.55735,0.55696,0.55712,193200000.0
2009-04-28 23:15:00,0.55745,0.558,0.55711,0.55727,235800000.0
2009-04-28 23:20:00,0.55724,0.5581,0.55724,0.55775,190400000.0
2009-04-28 23:25:00,0.5575,0.55805,0.55736,0.55765,716000002.0
2009-04-28 23:30:00,0.55742,0.558,0.55711,0.55775,253200000.0
2009-04-28 23:35:00,0.5578,0.55785,0.55692,0.55765,122800000.0
2009-04-28 23:40:00,0.5575,0.5578,0.5574,0.55765,36000000.0
2009-04-28 23:45:00,0.55765,0.55915,0.55765,0.5588,239600000.0
2009-04-28 23:50:00,0.55875,0.55875,0.55795,0.55805,106800000.0
2009-04-28 23:55:00,0.55805,0.55805,0.55745,0.5576,143800000.0
2009-04-29 00:00:00,0.55755,0.55775,0.55745,0.5576,383200000.0
2009-04-29 00:05:00,0.5577,0.5577,0.55728,0.55747,115800000.0
2009-04-29 00:10:00,0.55742,0.55775,0.55739,0.55765,111200000.0
2009-04-29 00:15:00,0.5577,0.55855,0.5576,0.5585,173799998.0
2009-04-29 00:20:00,0.55828,0.55853,0.55805,0.55827,134800000.0
2009-04-29 00:25:00,0.55828,0.5585,0.55814,0.5583,234400000.0
2009-04-29 00:30:00,0.5582,0.5588,0.55805,0.55832,261800000.0
2009-04-29 00:35:00,0.5585,0.5585,0.55815,0.55832,308200000.0
2009-04-29 00:40:00,0.5586,0.5586,0.55775,0.5579,212400000.0
2009-04-29 00:45:00,0.55795,0.5585,0.5577,0.55815,360600000.0
2009-04-29 00:50:00,0.55865,0.55865,0.5583,0.5585,223600002.0
2009-04-29 00:55:00,0.5586,0.5586,0.55824,0.5584,327000001.0
2009-04-29 01:00:00,0.5584,0.5586,0.55824,0.55845,387200000.0
2009-04-29 01:05:00,0.5586,0.5588,0.55841,0.55854,284000002.0
2009-04-29 01:10:00,0.55854,0.55882,0.55845,0.5586,766200004.0
2009-04-29 01:15:00,0.5586,0.55895,0.5586,0.55875,263600000.0
2009-04-29 01:20:00,0.55875,0.55895,0.55855,0.55895,351000000.0
2009-04-29 01:25:00,0.55905,0.5597,0.55884,0.55935,302600000.0
2009-04-29 01:30:00,0.55935,0.5603,0.5592,0.5603,434600000.0
2009-04-29 01:35:00,0.56035,0.56055,0.56025,0.5605,410000006.0
2009-04-29 01:40:00,0.5605,0.56145,0.5605,0.5611,503800000.0
2009-04-29 01:45:00,0.56115,0.5618,0.561,0.5614,864400002.0
2009-04-29 01:50:00,0.5614,0.56155,0.56125,0.5613,187200000.0
2009-04-29 01:55:00,0.5613,0.56145,0.56095,0.56135,393400000.0
2009-04-29 02:00:00,0.5613,0.56215,0.56125,0.5621,407200000.0
2009-04-29 02:05:00,0.5621,0.56235,0.56155,0.562,541800002.0
2009-04-29 02:10:00,0.5619,0.56365,0.5618,0.5629,744400000.0
2009-04-29 02:15:00,0.5628,0.56395,0.5628,0.5632,544000000.0
2009-04-29 02:20:00,0.5634,0.56365,0.5627,0.5635,640400000.0
2009-04-29 02:25:00,0.5635,0.56375,0.56255,0.56275,786800002.0
2009-04-29 02:30:00,0.5627,0.56315,0.562,0.56235,682200001.0
2009-04-29 02:35:00,0.56235,0.5625,0.5617,0.5625,1034999998.0
2009-04-29 02:40:00,0.5625,0.56265,0.5622,0.5623,336400000.0
2009-04-29 02:45:00,0.5624,0.5628,0.5623,0.56275,575000000.0
2009-04-29 02:50:00,0.56285,0.5632,0.5626,0.56285,629200000.0
2009-04-29 02:55:00,0.5628,0.5631,0.5623,0.5624,748599999.0
2009-04-29 03:00:00,0.5624,0.56295,0.56225,0.56295,657199998.0
2009-04-29 03:05:00,0.56295,0.56305,0.5624,0.5628,307400000.0
2009-04-29 03:10:00,0.56295,0.56305,0.5628,0.563,486400000.0
2009-04-29 03:15:00,0.56305,0.5636,0.5627,0.56335,256200000.0
2009-04-29 03:20:00,0.5633,0.5636,0.56305,0.56325,207600002.0
2009-04-29 03:25:00,0.56325,0.5633,0.56265,0.5628,289800000.0
2009-04-29 03:30:00,0.5628,0.56315,0.56255,0.5628,524000000.0
2009-04-29 03:35:00,0.56295,0.563,0.5627,0.5628,181000000.0
2009-04-29 03:40:00,0.56285,0.56315,0.56251,0.56315,296200000.0
2009-04-29 03:45:00,0.56315,0.56365,0.56315,0.5634,790800000.0
2009-04-29 03:50:00,0.5633,0.5635,0.5629,0.563,659600000.0
2009-04-29 03:55:00,0.563,0.5633,0.56295,0.5631,265000000.0
2009-04-29 04:00:00,0.56325,0.5633,0.56295,0.56295,430799999.0
2009-04-29 04:05:00,0.563,0.56325,0.5626,0.56295,696400001.0
2009-04-29 04:10:00,0.56315,0.56315,0.5627,0.5627,308800000.0
2009-04-29 04:15:00,0.56275,0.56275,0.56195,0.5621,396800000.0
2009-04-29 04:20:00,0.5621,0.56255,0.5621,0.5625,183200000.0
2009-04-29 04:25:00,0.5619,0.56265,0.56189,0.5622,120200000.0
2009-04-29 04:30:00,0.5623,0.5626,0.56225,0.56245,340000000.0
2009-04-29 04:35:00,0.56245,0.56295,0.5623,0.56233,405800000.0
2009-04-29 04:40:00,0.56235,0.56285,0.56235,0.56265,494400000.0
2009-04-29 04:45:00,0.5628,0.5628,0.56212,0.56243,119200000.0
2009-04-29 04:50:00,0.5628,0.5629,0.56225,0.56225,217400000.0
2009-04-29 04:55:00,0.56236,0.5631,0.56236,0.56295,213000000.0
2009-04-29 05:00:00,0.5629,0.56345,0.5626,0.56335,174200000.0
2009-04-29 05:05:00,0.5635,0.5642,0.56335,0.56385,373400000.0
2009-04-29 05:10:00,0.56385,0.56475,0.5638,0.5644,671800000.0
2009-04-29 05:15:00,0.5644,0.56555,0.5643,0.5652,488000000.0
2009-04-29 05:20:00,0.5652,0.56675,0.5652,0.5657,788400001.0
2009-04-29 05:25:00,0.5657,0.56615,0.56495,0.5653,393000000.0
2009-04-29 05:30:00,0.5653,0.5654,0.56475,0.5648,553500000.0
2009-04-29 05:35:00,0.56464,0.5651,0.56448,0.565,99200000.0
2009-04-29 05:40:00,0.56495,0.5654,0.5648,0.565,264000000.0
2009-04-29 05:45:00,0.565,0.56515,0.56492,0.56515,237200000.0
2009-04-29 05:50:00,0.5653,0.5654,0.56505,0.5651,125600000.0
2009-04-29 05:55:00,0.5651,0.56525,0.5651,0.56515,133000000.0
2009-04-29 06:00:00,0.5652,0.5652,0.565,0.565,122600000.0
2009-04-29 06:05:00,0.56505,0.56505,0.56471,0.56471,173400000.0
2009-04-29 06:10:00,0.5651,0.56585,0.5651,0.5658,319400000.0
2009-04-29 06:15:00,0.56575,0.56605,0.56575,0.566,177000000.0
2009-04-29 06:20:00,0.566,0.5664,0.56585,0.5661,447200000.0
2009-04-29 06:25:00,0.56615,0.5663,0.56595,0.56605,202400000.0
2009-04-29 06:30:00,0.56595,0.56625,0.56575,0.56595,306599998.0
2009-04-29 06:35:00,0.56605,0.5664,0.56572,0.5662,364499999.0
2009-04-29 06:40:00,0.56615,0.5662,0.56535,0.56535,184200000.0
2009-04-29 06:45:00,0.5655,0.5656,0.5652,0.5654,343000000.0
2009-04-29 06:50:00,0.5654,0.56555,0.565,0.5651,435000000.0
2009-04-29 06:55:00,0.5649,0.5654,0.5649,0.5652,250400000.0
2009-04-29 07:00:00,0.56535,0.56575,0.56457,0.5656,290400000.0
2009-04-29 07:05:00,0.5655,0.5656,0.5651,0.5652,341200000.0
2009-04-29 07:10:00,0.5652,0.56565,0.56515,0.5655,235600000.0
2009-04-29 07:15:00,0.56565,0.56565,0.5655,0.5655,76200000.0
2009-04-29 07:20:00,0.5656,0.56645,0.56555,0.56625,204800000.0
2009-04-29 07:25:00,0.56625,0.56765,0.56625,0.56675,477200000.0
2009-04-29 07:30:00,0.56695,0.56735,0.5666,0.56715,438000000.0
2009-04-29 07:35:00,0.56705,0.56715,0.56645,0.5666,291200000.0
2009-04-29 07:40:00,0.5665,0.56665,0.566,0.56655,219200000.0
2009-04-29 07:45:00,0.56655,0.5672,0.56625,0.56685,298800000.0
2009-04-29 07:50:00,0.5668,0.56705,0.5664,0.5665,251200000.0
2009-04-29 07:55:00,0.56665,0.56665,0.5661,0.5661,635800007.0
2009-04-29 08:00:00,0.5661,0.5669,0.5661,0.56655,288400000.0
2009-04-29 08:05:00,0.56665,0.56665,0.56632,0.5665,144000000.0
2009-04-29 08:10:00,0.56655,0.56665,0.5662,0.5665,569599999.0
2009-04-29 08:15:00,0.56655,0.56665,0.5659,0.5665,357200000.0
2009-04-29 08:20:00,0.5665,0.5673,0.5664,0.567,68900000.0
2009-04-29 08:25:00,0.567,0.5671,0.5663,0.5665,515200001.0
2009-04-29 08:30:00,0.5665,0.5667,0.5663,0.56645,424400000.0
2009-04-29 08:35:00,0.5664,0.5669,0.5664,0.56685,253000000.0
2009-04-29 08:40:00,0.5669,0.567,0.56635,0.5665,816400000.0
2009-04-29 08:45:00,0.5665,0.5666,0.56625,0.5666,395200000.0
2009-04-29 08:50:00,0.56665,0.5668,0.56605,0.5663,702100000.0
2009-04-29 08:55:00,0.56625,0.5666,0.5662,0.5663,385000000.0
2009-04-29 09:00:00,0.5664,0.5665,0.5651,0.56595,919000000.0
2009-04-29 09:05:00,0.56595,0.56595,0.5655,0.5656,266000000.0
2009-04-29 09:10:00,0.56565,0.5664,0.5656,0.5661,360400000.0
2009-04-29 09:15:00,0.5661,0.5665,0.5658,0.5663,534200000.0
2009-04-29 09:20:00,0.5663,0.5668,0.56595,0.56635,552200000.0
2009-04-29 09:25:00,0.5664,0.5667,0.56625,0.56665,54800000.0
2009-04-29 09:30:00,0.56665,0.56725,0.56665,0.567,217600000.0
2009-04-29 09:35:00,0.5669,0.5674,0.5669,0.5673,700800000.0
2009-04-29 09:40:00,0.5673,0.5677,0.56655,0.5667,743000000.0
2009-04-29 09:45:00,0.5668,0.56705,0.56665,0.5668,245000000.0
2009-04-29 09:50:00,0.56675,0.5671,0.56655,0.567,307800000.0
2009-04-29 09:55:00,0.567,0.567,0.56685,0.5669,146400000.0
2009-04-29 10:00:00,0.5669,0.56785,0.56685,0.5676,669600000.0
2009-04-29 10:05:00,0.56765,0.5678,0.5675,0.56755,238200000.0
2009-04-29 10:10:00,0.5676,0.5678,0.56725,0.5677,135400000.0
2009-04-29 10:15:00,0.5678,0.5682,0.56745,0.5681,397400000.0
2009-04-29 10:20:00,0.5681,0.5687,0.568,0.56865,334800000.0
2009-04-29 10:25:00,0.5685,0.5686,0.5675,0.5677,861800001.0
2009-04-29 10:30:00,0.5676,0.5677,0.567,0.5672,352400001.0
2009-04-29 10:35:00,0.5672,0.5677,0.56715,0.56755,523600000.0
2009-04-29 10:40:00,0.56745,0.5679,0.5671,0.5678,261000000.0
2009-04-29 10:45:00,0.5678,0.5683,0.5678,0.568,552200000.0
2009-04-29 10:50:00,0.568,0.5682,0.5677,0.5677,438200000.0
2009-04-29 10:55:00,0.5677,0.56925,0.5677,0.5689,661700000.0
2009-04-29 11:00:00,0.5689,0.5694,0.5687,0.5693,307600000.0
2009-04-29 11:05:00,0.5693,0.57,0.5686,0.5686,856400000.0
2009-04-29 11:10:00,0.5686,0.5693,0.5682,0.56905,396900000.0
2009-04-29 11:15:00,0.56925,0.5702,0.56915,0.5692,884200000.0
2009-04-29 11:20:00,0.5692,0.56985,0.5689,0.56915,395600000.0
2009-04-29 11:25:00,0.5691,0.5696,0.5688,0.56945,316000000.0
2009-04-29 11:30:00,0.5693,0.5694,0.56895,0.569,423400000.0
2009-04-29 11:35:00,0.56895,0.5698,0.56895,0.5698,320800000.0
2009-04-29 11:40:00,0.5698,0.57025,0.56935,0.5702,421200000.0
2009-04-29 11:45:00,0.5702,0.5715,0.57015,0.5712,510999999.0
2009-04-29 11:50:00,0.5713,0.5719,0.57085,0.57145,651200000.0
2009-04-29 11:55:00,0.57119,0.5716,0.57065,0.57065,856800000.0
2009-04-29 12:00:00,0.5709,0.57115,0.5704,0.5706,520500000.0
2009-04-29 12:05:00,0.5706,0.571,0.5702,0.5702,277400000.0
2009-04-29 12:10:00,0.5702,0.5704,0.5696,0.5697,652200000.0
2009-04-29 12:15:00,0.5696,0.57005,0.56925,0.57005,510700000.0
2009-04-29 12:20:00,0.57005,0.5703,0.5699,0.5702,174200000.0
2009-04-29 12:25:00,0.5701,0.5702,0.56975,0.5698,191400000.0
2009-04-29 12:30:00,0.5698,0.57035,0.56975,0.5703,481600000.0
2009-04-29 12:35:00,0.57035,0.5705,0.5691,0.5695,768000000.0
2009-04-29 12:40:00,0.5695,0.57075,0.5689,0.5704,826400000.0
2009-04-29 12:45:00,0.5704,0.57045,0.5698,0.57035,309800000.0
2009-04-29 12:50:00,0.5704,0.571,0.5704,0.57085,222600000.0
2009-04-29 12:55:00,0.57085,0.5709,0.5705,0.5705,210800000.0
2009-04-29 13:00:00,0.5705,0.57065,0.5696,0.5697,379800000.0
2009-04-29 13:05:00,0.5696,0.57,0.56955,0.5698,460000000.0
2009-04-29 13:10:00,0.5698,0.57015,0.5696,0.5698,194600000.0
2009-04-29 13:15:00,0.56985,0.57105,0.5697,0.57105,525400000.0
2009-04-29 13:20:00,0.571,0.571,0.56985,0.57015,315800000.0
2009-04-29 13:25:00,0.57045,0.5705,0.5701,0.57025,106800000.0
2009-04-29 13:30:00,0.57007,0.57036,0.56992,0.56995,71000000.0
2009-04-29 13:35:00,0.56995,0.5706,0.56995,0.57025,285000000.0
2009-04-29 13:40:00,0.5703,0.57075,0.5698,0.57065,557899999.0
2009-04-29 13:45:00,0.57065,0.57065,0.57035,0.57035,37600000.0
2009-04-29 13:50:00,0.5703,0.57055,0.5701,0.5703,231800000.0
2009-04-29 13:55:00,0.5702,0.57065,0.5701,0.5702,530800000.0
2009-04-29 14:00:00,0.5702,0.5703,0.56935,0.5698,521500000.0
2009-04-29 14:05:00,0.5698,0.57065,0.5698,0.5706,337300000.0
2009-04-29 14:10:00,0.57055,0.5711,0.5704,0.57105,229500000.0
2009-04-29 14:15:00,0.5711,0.57125,0.57055,0.57115,391400000.0
2009-04-29 14:20:00,0.571,0.5712,0.5708,0.571,231200000.0
2009-04-29 14:25:00,0.5709,0.57115,0.57085,0.57095,415300000.0
2009-04-29 14:30:00,0.57095,0.57095,0.5691,0.5695,833400000.0
2009-04-29 14:35:00,0.5695,0.5698,0.5692,0.5696,890200000.0
2009-04-29 14:40:00,0.5697,0.5703,0.56925,0.56945,539200000.0
2009-04-29 14:45:00,0.5694,0.5694,0.56885,0.569,296600000.0
2009-04-29 14:50:00,0.5689,0.5697,0.56885,0.5696,165400000.0
2009-04-29 14:55:00,0.5696,0.5696,0.5688,0.56905,269600000.0
2009-04-29 15:00:00,0.56905,0.5694,0.56875,0.56935,182600000.0
2009-04-29 15:05:00,0.56935,0.5694,0.56885,0.56885,319000000.0
2009-04-29 15:10:00,0.56885,0.5694,0.56855,0.56935,270200000.0
2009-04-29 15:15:00,0.5694,0.56955,0.5687,0.56945,336800000.0
2009-04-29 15:20:00,0.5694,0.56945,0.56875,0.56945,508000000.0
2009-04-29 15:25:00,0.56945,0.56945,0.56892,0.5694,217000000.0
2009-04-29 15:30:00,0.56935,0.56955,0.56905,0.56935,197000000.0
2009-04-29 15:35:00,0.56935,0.5698,0.5693,0.5698,239600000.0
2009-04-29 15:40:00,0.5698,0.57015,0.56965,0.5699,526800000.0
2009-04-29 15:45:00,0.56985,0.5702,0.56965,0.56975,534200000.0
2009-04-29 15:50:00,0.56975,0.5706,0.56955,0.5705,603400000.0
2009-04-29 15:55:00,0.57055,0.57125,0.57055,0.57085,342600000.0
2009-04-29 16:00:00,0.57085,0.571,0.5694,0.5695,753900000.0
2009-04-29 16:05:00,0.5696,0.5699,0.56905,0.5696,706600000.0
2009-04-29 16:10:00,0.5696,0.5702,0.56865,0.56975,712599999.0
2009-04-29 16:15:00,0.57,0.5704,0.56965,0.57025,329000000.0
2009-04-29 16:20:00,0.5702,0.57095,0.57005,0.57075,544600000.0
2009-04-29 16:25:00,0.57075,0.5725,0.57075,0.5722,904000000.0
2009-04-29 16:30:00,0.57215,0.5726,0.57175,0.57195,335000000.0
2009-04-29 16:35:00,0.572,0.57245,0.5716,0.57215,1047000000.0
2009-04-29 16:40:00,0.57215,0.5728,0.5721,0.57265,672800000.0
2009-04-29 16:45:00,0.57285,0.57285,0.5723,0.57255,474600000.0
2009-04-29 16:50:00,0.57255,0.57255,0.572,0.5724,549000000.0
2009-04-29 16:55:00,0.5723,0.57315,0.5719,0.5731,778400000.0
2009-04-29 17:00:00,0.5731,0.5731,0.5724,0.57255,593600000.0
2009-04-29 17:05:00,0.5726,0.5727,0.57225,0.57225,228000000.0
2009-04-29 17:10:00,0.57225,0.5727,0.5722,0.57245,370400000.0
2009-04-29 17:15:00,0.5725,0.57405,0.5725,0.5736,382000000.0
2009-04-29 17:20:00,0.57355,0.57585,0.57355,0.57505,833300000.0
2009-04-29 17:25:00,0.575,0.5762,0.575,0.57605,594400000.0
2009-04-29 17:30:00,0.5761,0.57765,0.57605,0.57695,812600000.0
2009-04-29 17:35:00,0.57695,0.57695,0.57555,0.5756,484200000.0
2009-04-29 17:40:00,0.5756,0.5761,0.5756,0.57565,257200000.0
2009-04-29 17:45:00,0.57565,0.5765,0.57565,0.5764,302200000.0
2009-04-29 17:50:00,0.5764,0.5766,0.57615,0.57615,456800000.0
2009-04-29 17:55:00,0.5762,0.5763,0.5753,0.5755,925600000.0
2009-04-29 18:00:00,0.5755,0.5762,0.5749,0.5755,532900000.0
2009-04-29 18:05:00,0.5755,0.5759,0.5745,0.5745,504800000.0
2009-04-29 18:10:00,0.5744,0.57555,0.57425,0.575,517600000.0
2009-04-29 18:15:00,0.575,0.5755,0.57455,0.5751,770000000.0
2009-04-29 18:20:00,0.57508,0.5754,0.57492,0.57515,132200000.0
2009-04-29 18:25:00,0.57515,0.57515,0.5746,0.5749,96400000.0
2009-04-29 18:30:00,0.57485,0.5756,0.5747,0.5754,154400000.0
2009-04-29 18:35:00,0.57555,0.57675,0.5754,0.5758,233200000.0
2009-04-29 18:40:00,0.57585,0.5763,0.5756,0.57615,244200000.0
2009-04-29 18:45:00,0.5763,0.57705,0.57615,0.5769,125000000.0
2009-04-29 18:50:00,0.5771,0.5771,0.57666,0.57684,265600000.0
2009-04-29 18:55:00,0.5771,0.5771,0.5765,0.57655,147800000.0
2009-04-29 19:00:00,0.57665,0.57665,0.5762,0.57665,134400000.0
2009-04-29 19:05:00,0.5766,0.57665,0.57605,0.57612,225200000.0
2009-04-29 19:10:00,0.5765,0.577,0.57634,0.5769,256600000.0
2009-04-29 19:15:00,0.5769,0.577,0.5766,0.5768,248200000.0
2009-04-29 19:20:00,0.5768,0.577,0.5766,0.577,106000000.0
2009-04-29 19:25:00,0.577,0.577,0.57631,0.57685,69600000.0
2009-04-29 19:30:00,0.5768,0.57685,0.57655,0.57655,83200000.0
2009-04-29 19:35:00,0.57655,0.5769,0.5763,0.5763,152200000.0
2009-04-29 19:40:00,0.5763,0.57645,0.57584,0.57601,227400000.0
2009-04-29 19:45:00,0.5763,0.5764,0.57571,0.5763,360800000.0
2009-04-29 19:50:00,0.57618,0.57675,0.57593,0.5766,170600000.0
2009-04-29 19:55:00,0.5767,0.57715,0.5767,0.5768,120000000.0
2009-04-29 20:00:00,0.57685,0.57695,0.5757,0.5759,491300000.0
2009-04-29 20:05:00,0.5761,0.5766,0.5758,0.5763,428700000.0
2009-04-29 20:10:00,0.5762,0.5763,0.5759,0.5763,72400000.0
2009-04-29 20:15:00,0.5763,0.5767,0.57425,0.57505,354200000.0
2009-04-29 20:20:00,0.57505,0.5759,0.57385,0.57385,528600000.0
2009-04-29 20:25:00,0.574,0.575,0.57365,0.5743,489000000.0
2009-04-29 20:30:00,0.5741,0.5746,0.57245,0.5744,610199999.0
2009-04-29 20:35:00,0.5744,0.5754,0.574,0.5747,657600000.0
2009-04-29 20:40:00,0.5747,0.5756,0.5746,0.5748,352400000.0
2009-04-29 20:45:00,0.5748,0.5755,0.5745,0.57505,529400000.0
2009-04-29 20:50:00,0.57505,0.5752,0.5744,0.5746,653600000.0
2009-04-29 20:55:00,0.5747,0.57515,0.574,0.57515,518600001.0
2009-04-29 21:00:00,0.57515,0.57515,0.574,0.5744,256200000.0
2009-04-29 21:05:00,0.5744,0.5747,0.5742,0.57425,233400000.0
2009-04-29 21:10:00,0.5743,0.5745,0.57405,0.5744,398400000.0
2009-04-29 21:15:00,0.57455,0.5747,0.5726,0.5728,471400000.0
2009-04-29 21:20:00,0.5728,0.57285,0.57155,0.572,492000000.0
2009-04-29 21:25:00,0.572,0.57225,0.57125,0.572,412600000.0
2009-04-29 21:30:00,0.5719,0.572,0.5713,0.5715,313000000.0
2009-04-29 21:35:00,0.5715,0.5724,0.5713,0.5722,95600000.0
2009-04-29 21:40:00,0.57179,0.5724,0.57115,0.5718,246600000.0
2009-04-29 21:45:00,0.5714,0.5716,0.5704,0.5704,218200000.0
2009-04-29 21:50:00,0.5704,0.5719,0.5704,0.5712,184200000.0
2009-04-29 21:55:00,0.57097,0.5715,0.57087,0.5713,213000000.0
2009-04-29 22:00:00,0.5714,0.57141,0.57107,0.57127,283400000.0
2009-04-29 22:05:00,0.5715,0.5718,0.57128,0.57172,104800000.0
2009-04-29 22:10:00,0.5718,0.57205,0.57105,0.5717,102000000.0
2009-04-29 22:15:00,0.57165,0.57175,0.57118,0.57129,147000000.0
2009-04-29 22:20:00,0.57138,0.57179,0.5711,0.57155,127400000.0
2009-04-29 22:25:00,0.5716,0.5716,0.5712,0.57139,71200000.0
2009-04-29 22:30:00,0.57128,0.5718,0.57124,0.57145,190400000.0
2009-04-29 22:35:00,0.57145,0.57335,0.57145,0.573,182200000.0
2009-04-29 22:40:00,0.57295,0.5734,0.57275,0.57275,105400000.0
2009-04-29 22:45:00,0.57275,0.57345,0.57209,0.5722,194600000.0
2009-04-29 22:50:00,0.5728,0.573,0.57245,0.573,139000000.0
2009-04-29 22:55:00,0.57305,0.57355,0.57195,0.57195,225000000.0
2009-04-29 23:00:00,0.5721,0.57233,0.56493,0.5666,64600000.0
2009-04-29 23:05:00,0.5669,0.56705,0.56485,0.56565,596000000.0
2009-04-29 23:10:00,0.56555,0.56585,0.5647,0.56575,214000000.0
2009-04-29 23:15:00,0.5658,0.5666,0.56525,0.56535,128800000.0
2009-04-29 23:20:00,0.56525,0.5657,0.56475,0.56535,214100000.0
2009-04-29 23:25:00,0.5653,0.56695,0.5653,0.5662,465600000.0
2009-04-29 23:30:00,0.5662,0.56645,0.5661,0.5662,197800000.0
2009-04-29 23:35:00,0.5661,0.56655,0.5651,0.5651,182000000.0
2009-04-29 23:40:00,0.56525,0.56525,0.56415,0.5642,268399998.0
2009-04-29 23:45:00,0.56425,0.56545,0.56415,0.56415,380800000.0
2009-04-29 23:50:00,0.5642,0.5642,0.5636,0.5638,442000000.0
2009-04-29 23:55:00,0.5638,0.56405,0.5636,0.56405,155000000.0
2009-04-30 00:00:00,0.56405,0.5642,0.5636,0.56415,521000002.0
2009-04-30 00:05:00,0.56415,0.56465,0.5638,0.5642,739400004.0
2009-04-30 00:10:00,0.5642,0.5643,0.56365,0.5637,461000000.0
2009-04-30 00:15:00,0.5637,0.56385,0.56365,0.56365,323600000.0
2009-04-30 00:20:00,0.56365,0.56385,0.56332,0.56365,182800000.0
2009-04-30 00:25:00,0.5637,0.5641,0.5632,0.56365,666600000.0
2009-04-30 00:30:00,0.56365,0.56375,0.56315,0.56355,539399996.0
2009-04-30 00:35:00,0.5635,0.5637,0.56315,0.56345,634600001.0
2009-04-30 00:40:00,0.56345,0.56435,0.56345,0.56425,546400001.0
2009-04-30 00:45:00,0.56425,0.56455,0.56384,0.564,577000000.0
2009-04-30 00:50:00,0.564,0.56425,0.5639,0.564,764599999.0
2009-04-30 00:55:00,0.564,0.5643,0.5639,0.56405,695000001.0
2009-04-30 01:00:00,0.56405,0.5642,0.56325,0.56355,1184000001.0
2009-04-30 01:05:00,0.56355,0.5638,0.5634,0.56365,173400000.0
2009-04-30 01:10:00,0.5637,0.5638,0.56345,0.5636,373600000.0
2009-04-30 01:15:00,0.5636,0.5642,0.5636,0.564,576400000.0
2009-04-30 01:20:00,0.564,0.56405,0.56384,0.56385,298800000.0
2009-04-30 01:25:00,0.56395,0.56495,0.56395,0.5649,480000001.0
2009-04-30 01:30:00,0.565,0.56505,0.5644,0.56475,783599999.0
2009-04-30 01:35:00,0.56465,0.5647,0.564,0.56435,198600000.0
2009-04-30 01:40:00,0.56395,0.56435,0.56379,0.56435,506200000.0
2009-04-30 01:45:00,0.56435,0.56475,0.56435,0.5645,637000000.0
2009-04-30 01:50:00,0.5645,0.56465,0.5644,0.56465,133800000.0
2009-04-30 01:55:00,0.5647,0.56515,0.56445,0.56485,449400000.0
2009-04-30 02:00:00,0.5647,0.56495,0.56445,0.56455,317400000.0
2009-04-30 02:05:00,0.56455,0.56635,0.56455,0.5658,467200000.0
2009-04-30 02:10:00,0.5658,0.5673,0.5657,0.56705,1106600000.0
2009-04-30 02:15:00,0.56705,0.56745,0.56655,0.56665,562600000.0
2009-04-30 02:20:00,0.56665,0.56735,0.5665,0.56705,392000000.0
2009-04-30 02:25:00,0.56705,0.56715,0.56585,0.5659,605600000.0
2009-04-30 02:30:00,0.56585,0.5664,0.56565,0.5661,577200000.0
2009-04-30 02:35:00,0.5662,0.567,0.5661,0.56665,824399999.0
2009-04-30 02:40:00,0.56665,0.56675,0.5662,0.56655,360000000.0
2009-04-30 02:45:00,0.5666,0.5666,0.56625,0.56635,294800000.0
2009-04-30 02:50:00,0.5664,0.567,0.5664,0.5667,654000000.0
2009-04-30 02:55:00,0.5667,0.56705,0.56595,0.56615,572000001.0
2009-04-30 03:00:00,0.56615,0.56645,0.5655,0.56565,712600000.0
2009-04-30 03:05:00,0.56565,0.56635,0.56555,0.56625,428600000.0
2009-04-30 03:10:00,0.56625,0.56625,0.5651,0.5651,624400000.0
2009-04-30 03:15:00,0.5651,0.5656,0.56505,0.5654,671199999.0
2009-04-30 03:20:00,0.56555,0.5663,0.56505,0.56605,550600000.0
2009-04-30 03:25:00,0.5661,0.56645,0.56605,0.5661,584200000.0
2009-04-30 03:30:00,0.5661,0.56645,0.5657,0.56635,244400000.0
2009-04-30 03:35:00,0.56635,0.56655,0.56615,0.56655,129400000.0
2009-04-30 03:40:00,0.56655,0.56665,0.566,0.5662,153000000.0
2009-04-30 03:45:00,0.5662,0.56665,0.56615,0.5665,112600000.0
2009-04-30 03:50:00,0.5663,0.567,0.5663,0.56665,75600000.0
2009-04-30 03:55:00,0.56665,0.56725,0.5665,0.567,248400000.0
2009-04-30 04:00:00,0.56695,0.56695,0.5664,0.5664,133800000.0
2009-04-30 04:05:00,0.5664,0.5665,0.5656,0.56595,175600000.0
2009-04-30 04:10:00,0.56595,0.5662,0.5654,0.56575,247600000.0
2009-04-30 04:15:00,0.56575,0.5661,0.5655,0.5656,270800000.0
2009-04-30 04:20:00,0.56575,0.566,0.56555,0.5656,272600000.0
2009-04-30 04:25:00,0.56555,0.5662,0.56555,0.56605,215400000.0
2009-04-30 04:30:00,0.5662,0.56665,0.56595,0.56625,471000001.0
2009-04-30 04:35:00,0.56615,0.56625,0.566,0.56605,91800000.0
2009-04-30 04:40:00,0.56605,0.5661,0.56575,0.56575,30400000.0
2009-04-30 04:45:00,0.56575,0.56595,0.5656,0.5658,120800000.0
2009-04-30 04:50:00,0.5658,0.5663,0.56575,0.56625,207800000.0
2009-04-30 04:55:00,0.56625,0.56675,0.5662,0.5665,164000000.0
2009-04-30 05:00:00,0.56625,0.56645,0.56605,0.5663,204800000.0
2009-04-30 05:05:00,0.56596,0.56695,0.56593,0.56685,227400000.0
2009-04-30 05:10:00,0.56695,0.56695,0.5661,0.5661,260400000.0
2009-04-30 05:15:00,0.5661,0.56645,0.56575,0.5658,438600001.0
2009-04-30 05:20:00,0.5658,0.56605,0.56551,0.56575,350600000.0
2009-04-30 05:25:00,0.56595,0.56675,0.56595,0.5661,241200000.0
2009-04-30 05:30:00,0.5662,0.5668,0.56565,0.5666,353800000.0
2009-04-30 05:35:00,0.5666,0.567,0.56625,0.5664,100400000.0
2009-04-30 05:40:00,0.5664,0.56645,0.566,0.56605,104800000.0
2009-04-30 05:45:00,0.5663,0.56645,0.5659,0.5662,346400002.0
2009-04-30 05:50:00,0.5661,0.5661,0.5655,0.5656,243000000.0
2009-04-30 05:55:00,0.56565,0.5663,0.5656,0.56565,187000000.0
2009-04-30 06:00:00,0.56565,0.5657,0.56355,0.564,379200000.0
2009-04-30 06:05:00,0.564,0.5644,0.56315,0.5644,488400000.0
2009-04-30 06:10:00,0.5644,0.56455,0.56355,0.56455,410400000.0
2009-04-30 06:15:00,0.5645,0.5645,0.5637,0.56425,551200000.0
2009-04-30 06:20:00,0.56435,0.56465,0.56405,0.5641,100600000.0
2009-04-30 06:25:00,0.5641,0.5647,0.564,0.56435,321000000.0
2009-04-30 06:30:00,0.56435,0.56505,0.56425,0.56455,419800000.0
2009-04-30 06:35:00,0.5645,0.56465,0.56425,0.56465,914000000.0
2009-04-30 06:40:00,0.56465,0.56465,0.56445,0.56445,229400000.0
2009-04-30 06:45:00,0.5645,0.5649,0.56445,0.5646,364600000.0
2009-04-30 06:50:00,0.56465,0.56485,0.5646,0.56485,121200000.0
2009-04-30 06:55:00,0.56485,0.5653,0.56485,0.5652,626200000.0
2009-04-30 07:00:00,0.5653,0.5654,0.56495,0.565,168800000.0
2009-04-30 07:05:00,0.5649,0.5649,0.56445,0.56445,103800000.0
2009-04-30 07:10:00,0.5645,0.5646,0.5636,0.5643,530600000.0
2009-04-30 07:15:00,0.5643,0.56495,0.56427,0.5648,154000000.0
2009-04-30 07:20:00,0.56467,0.5651,0.56441,0.56505,148200000.0
2009-04-30 07:25:00,0.5652,0.56545,0.56505,0.5653,63600000.0
2009-04-30 07:30:00,0.56535,0.56535,0.56475,0.5648,68000000.0
2009-04-30 07:35:00,0.56475,0.5652,0.5644,0.5649,132000000.0
2009-04-30 07:40:00,0.56505,0.5653,0.56465,0.5649,214800000.0
2009-04-30 07:45:00,0.5649,0.565,0.5645,0.5649,228600000.0
2009-04-30 07:50:00,0.565,0.5654,0.56485,0.5654,140800000.0
2009-04-30 07:55:00,0.5654,0.5662,0.5654,0.5659,241600000.0
2009-04-30 08:00:00,0.5659,0.566,0.565,0.565,510400000.0
2009-04-30 08:05:00,0.5651,0.5666,0.565,0.56655,353600000.0
2009-04-30 08:10:00,0.5666,0.56715,0.5662,0.5663,488500001.0
2009-04-30 08:15:00,0.5664,0.56805,0.5664,0.56725,229600000.0
2009-04-30 08:20:00,0.56725,0.5677,0.56675,0.5674,412200000.0
2009-04-30 08:25:00,0.5674,0.56835,0.5674,0.5682,543200000.0
2009-04-30 08:30:00,0.5682,0.56965,0.5682,0.569,220000000.0
2009-04-30 08:35:00,0.569,0.5698,0.56885,0.56925,489800000.0
2009-04-30 08:40:00,0.56945,0.5717,0.5693,0.57105,836300000.0
2009-04-30 08:45:00,0.57105,0.5727,0.57105,0.5725,679400000.0
2009-04-30 08:50:00,0.5726,0.57385,0.57255,0.5731,510800000.0
2009-04-30 08:55:00,0.57295,0.5731,0.5723,0.57245,490600000.0
2009-04-30 09:00:00,0.57245,0.57255,0.5719,0.5722,423200000.0
2009-04-30 09:05:00,0.5722,0.57275,0.57185,0.57225,176600000.0
2009-04-30 09:10:00,0.57225,0.5724,0.5722,0.5723,142200000.0
2009-04-30 09:15:00,0.5723,0.57345,0.5723,0.5726,431300000.0
2009-04-30 09:20:00,0.57255,0.5732,0.5724,0.5727,470500000.0
2009-04-30 09:25:00,0.5727,0.5728,0.57195,0.5722,442400000.0
2009-04-30 09:30:00,0.5723,0.5733,0.5721,0.57315,654099998.0
2009-04-30 09:35:00,0.57315,0.57465,0.57265,0.57465,397200000.0
2009-04-30 09:40:00,0.57465,0.5749,0.5741,0.5746,560600000.0
2009-04-30 09:45:00,0.57455,0.5748,0.5742,0.5747,286600000.0
2009-04-30 09:50:00,0.5748,0.575,0.5741,0.57445,453800000.0
2009-04-30 09:55:00,0.5744,0.57535,0.5744,0.5748,320000000.0
2009-04-30 10:00:00,0.5748,0.5749,0.57405,0.57405,250000000.0
2009-04-30 10:05:00,0.5741,0.57435,0.5731,0.57325,492700000.0
2009-04-30 10:10:00,0.57325,0.5733,0.5716,0.5718,751200000.0
2009-04-30 10:15:00,0.5718,0.572,0.5714,0.57195,549200000.0
2009-04-30 10:20:00,0.572,0.573,0.572,0.573,265000000.0
2009-04-30 10:25:00,0.573,0.5733,0.5725,0.5725,356600000.0
2009-04-30 10:30:00,0.5725,0.57265,0.5715,0.5715,510800000.0
2009-04-30 10:35:00,0.5716,0.5716,0.57085,0.5712,208900000.0
2009-04-30 10:40:00,0.5713,0.57285,0.5711,0.5719,277400000.0
2009-04-30 10:45:00,0.5719,0.5727,0.5719,0.5725,165000000.0
2009-04-30 10:50:00,0.5725,0.5725,0.57185,0.57205,294400000.0
2009-04-30 10:55:00,0.57205,0.57205,0.57095,0.5715,158200000.0
2009-04-30 11:00:00,0.5715,0.5715,0.56995,0.57,286400000.0
2009-04-30 11:05:00,0.57,0.57065,0.57,0.5704,314800000.0
2009-04-30 11:10:00,0.57045,0.5706,0.56945,0.5697,359000000.0
2009-04-30 11:15:00,0.5697,0.5699,0.5692,0.56955,259800001.0
2009-04-30 11:20:00,0.56955,0.57,0.56955,0.5698,186400000.0
2009-04-30 11:25:00,0.5698,0.57,0.569,0.56925,440600000.0
2009-04-30 11:30:00,0.5692,0.5697,0.56905,0.56915,212000000.0
2009-04-30 11:35:00,0.5691,0.5691,0.5681,0.56855,402000000.0
2009-04-30 11:40:00,0.5689,0.569,0.56835,0.56895,319000000.0
2009-04-30 11:45:00,0.56905,0.5696,0.5689,0.5693,398400000.0
2009-04-30 11:50:00,0.5692,0.5695,0.56833,0.56905,353200000.0
2009-04-30 11:55:00,0.569,0.5692,0.56855,0.56875,194799999.0
2009-04-30 12:00:00,0.56875,0.5694,0.56875,0.56935,159000000.0
2009-04-30 12:05:00,0.5694,0.5701,0.5694,0.57,239800000.0
2009-04-30 12:10:00,0.57,0.57095,0.57,0.57055,484200000.0
2009-04-30 12:15:00,0.57055,0.5715,0.57055,0.5707,337999999.0
2009-04-30 12:20:00,0.5708,0.571,0.57015,0.5703,230800000.0
2009-04-30 12:25:00,0.5703,0.57035,0.5702,0.57025,56400000.0
2009-04-30 12:30:00,0.5702,0.5706,0.56961,0.57002,199700000.0
2009-04-30 12:35:00,0.5702,0.5703,0.56966,0.5701,183400000.0
2009-04-30 12:40:00,0.57025,0.5703,0.56985,0.56985,95600000.0
2009-04-30 12:45:00,0.56985,0.5699,0.5686,0.5687,277200000.0
2009-04-30 12:50:00,0.5687,0.5692,0.5675,0.56795,256400000.0
2009-04-30 12:55:00,0.56795,0.5686,0.56785,0.56835,380400000.0
2009-04-30 13:00:00,0.5685,0.5686,0.56735,0.5674,212800000.0
2009-04-30 13:05:00,0.5674,0.5674,0.56665,0.5667,335200000.0
2009-04-30 13:10:00,0.5667,0.5669,0.5656,0.5663,365900000.0
2009-04-30 13:15:00,0.5664,0.5674,0.5663,0.5674,527200000.0
2009-04-30 13:20:00,0.5673,0.56755,0.5671,0.56725,308200000.0
2009-04-30 13:25:00,0.56725,0.5682,0.567,0.568,602200000.0
2009-04-30 13:30:00,0.568,0.5684,0.5678,0.568,211600000.0
2009-04-30 13:35:00,0.56805,0.5684,0.5675,0.5684,319000000.0
2009-04-30 13:40:00,0.5685,0.5687,0.5679,0.56805,481900000.0
2009-04-30 13:45:00,0.568,0.5683,0.568,0.56815,125800000.0
2009-04-30 13:50:00,0.56815,0.5685,0.568,0.56825,154000000.0
2009-04-30 13:55:00,0.56825,0.56845,0.5681,0.5682,127400000.0
2009-04-30 14:00:00,0.56825,0.5683,0.56735,0.56745,105600000.0
2009-04-30 14:05:00,0.56765,0.56775,0.56725,0.5677,178800000.0
2009-04-30 14:10:00,0.5677,0.56795,0.5675,0.5675,246400000.0
2009-04-30 14:15:00,0.5677,0.5686,0.56755,0.5677,467000000.0
2009-04-30 14:20:00,0.5677,0.5687,0.56715,0.5684,433200000.0
2009-04-30 14:25:00,0.5684,0.56855,0.5674,0.5674,615400000.0
2009-04-30 14:30:00,0.5674,0.5675,0.56645,0.5669,333000000.0
2009-04-30 14:35:00,0.5669,0.5679,0.5669,0.5674,333400000.0
2009-04-30 14:40:00,0.56755,0.56795,0.56735,0.5675,312200000.0
2009-04-30 14:45:00,0.5675,0.5675,0.56505,0.56565,451400000.0
2009-04-30 14:50:00,0.5657,0.566,0.56525,0.56545,829000000.0
2009-04-30 14:55:00,0.56545,0.5655,0.5642,0.5642,594100000.0
2009-04-30 15:00:00,0.5642,0.5658,0.5642,0.5654,670200000.0
2009-04-30 15:05:00,0.5655,0.5657,0.56465,0.56505,203600000.0
2009-04-30 15:10:00,0.56505,0.5658,0.565,0.56515,240800000.0
2009-04-30 15:15:00,0.5651,0.56515,0.5642,0.565,281000000.0
2009-04-30 15:20:00,0.56505,0.56565,0.56475,0.5653,90600000.0
2009-04-30 15:25:00,0.56545,0.5664,0.56545,0.5659,287199999.0
2009-04-30 15:30:00,0.5659,0.56595,0.5643,0.5644,402400000.0
2009-04-30 15:35:00,0.56455,0.5651,0.56415,0.5651,1114800002.0
2009-04-30 15:40:00,0.5651,0.5665,0.56495,0.5664,918600000.0
2009-04-30 15:45:00,0.56655,0.5671,0.5652,0.56535,626596000.0
2009-04-30 15:50:00,0.56535,0.5662,0.56525,0.5654,409600000.0
2009-04-30 15:55:00,0.56545,0.56605,0.56465,0.56465,443800000.0
2009-04-30 16:00:00,0.5647,0.56605,0.5647,0.5657,528900000.0
2009-04-30 16:05:00,0.5657,0.5674,0.5657,0.56665,716800000.0
2009-04-30 16:10:00,0.5663,0.56745,0.5663,0.5673,716600000.0
2009-04-30 16:15:00,0.5673,0.5678,0.5669,0.567,862600000.0
2009-04-30 16:20:00,0.56695,0.5671,0.5659,0.56595,682600001.0
2009-04-30 16:25:00,0.566,0.567,0.5659,0.5669,592000000.0
2009-04-30 16:30:00,0.567,0.5676,0.56655,0.5673,382500000.0
2009-04-30 16:35:00,0.5671,0.5685,0.5671,0.5683,376600000.0
2009-04-30 16:40:00,0.5683,0.5687,0.5678,0.5679,654100000.0
2009-04-30 16:45:00,0.5679,0.5682,0.5676,0.5678,619600000.0
2009-04-30 16:50:00,0.56785,0.5683,0.5677,0.5683,507200000.0
2009-04-30 16:55:00,0.56825,0.569,0.5676,0.5685,1133199999.0
2009-04-30 17:00:00,0.5685,0.56855,0.56745,0.56785,898200001.0
2009-04-30 17:05:00,0.56795,0.56895,0.56795,0.5683,634800000.0
2009-04-30 17:10:00,0.5683,0.56895,0.5682,0.5688,1007700002.0
2009-04-30 17:15:00,0.5688,0.5712,0.5687,0.56985,1134400000.0
2009-04-30 17:20:00,0.5698,0.5701,0.56945,0.56975,345200000.0
2009-04-30 17:25:00,0.56975,0.5701,0.5695,0.5696,449000000.0
2009-04-30 17:30:00,0.5696,0.56985,0.5687,0.56915,621900000.0
2009-04-30 17:35:00,0.56915,0.5695,0.5682,0.56865,389400000.0
2009-04-30 17:40:00,0.56865,0.56895,0.56835,0.5687,516800000.0
2009-04-30 17:45:00,0.5687,0.56945,0.56855,0.56925,468000000.0
2009-04-30 17:50:00,0.5693,0.5695,0.56855,0.5686,622400000.0
2009-04-30 17:55:00,0.5686,0.56935,0.56805,0.56895,275100000.0
2009-04-30 18:00:00,0.56895,0.5694,0.56865,0.5688,373800000.0
2009-04-30 18:05:00,0.5688,0.56935,0.5688,0.56935,203600000.0
2009-04-30 18:10:00,0.56935,0.5694,0.56887,0.56915,122400000.0
2009-04-30 18:15:00,0.56915,0.56915,0.56852,0.569,386600001.0
2009-04-30 18:20:00,0.569,0.56945,0.5687,0.56945,245600000.0
2009-04-30 18:25:00,0.5694,0.5695,0.5691,0.56925,314400000.0
2009-04-30 18:30:00,0.56925,0.5693,0.56765,0.5679,274200000.0
2009-04-30 18:35:00,0.568,0.56815,0.5676,0.5676,63400000.0
2009-04-30 18:40:00,0.56765,0.56775,0.5663,0.5665,453400000.0
2009-04-30 18:45:00,0.5665,0.56695,0.56615,0.56645,168800000.0
2009-04-30 18:50:00,0.5664,0.56655,0.56595,0.5661,270000000.0
2009-04-30 18:55:00,0.5661,0.56635,0.56605,0.5662,65000000.0
2009-04-30 19:00:00,0.5662,0.56655,0.5662,0.56645,100400000.0
2009-04-30 19:05:00,0.5664,0.5667,0.56609,0.56645,185600000.0
2009-04-30 19:10:00,0.5664,0.56685,0.5664,0.5665,219200000.0
2009-04-30 19:15:00,0.56645,0.56645,0.56565,0.56565,119000000.0
2009-04-30 19:20:00,0.5656,0.56575,0.5635,0.5635,230400000.0
2009-04-30 19:25:00,0.5635,0.5635,0.5625,0.5633,301400000.0
2009-04-30 19:30:00,0.5633,0.5646,0.5633,0.5646,193800000.0
2009-04-30 19:35:00,0.5647,0.5648,0.56415,0.56415,73200000.0
2009-04-30 19:40:00,0.56415,0.565,0.56405,0.56485,99600000.0
2009-04-30 19:45:00,0.565,0.56525,0.5637,0.56435,136000000.0
2009-04-30 19:50:00,0.5642,0.5644,0.56375,0.56415,143600000.0
2009-04-30 19:55:00,0.5642,0.5645,0.56411,0.5645,123000000.0
2009-04-30 20:00:00,0.5645,0.5652,0.5644,0.56475,269600000.0
2009-04-30 20:05:00,0.5648,0.5648,0.56425,0.56425,137400000.0
2009-04-30 20:10:00,0.56425,0.56425,0.56405,0.5641,112800000.0
2009-04-30 20:15:00,0.56425,0.56505,0.56384,0.5645,160400000.0
2009-04-30 20:20:00,0.56455,0.5655,0.56455,0.5653,243600000.0
2009-04-30 20:25:00,0.5653,0.56535,0.56499,0.56514,121000000.0
2009-04-30 20:30:00,0.56535,0.56555,0.5651,0.56523,334800000.0
2009-04-30 20:35:00,0.56521,0.56625,0.56493,0.56625,94000000.0
2009-04-30 20:40:00,0.56625,0.56625,0.56515,0.56565,202400000.0
2009-04-30 20:45:00,0.5655,0.5657,0.56495,0.5654,347900000.0
2009-04-30 20:50:00,0.5654,0.5659,0.5653,0.5659,289200000.0
2009-04-30 20:55:00,0.5659,0.5662,0.5658,0.56585,272000000.0
2009-04-30 21:00:00,0.5658,0.56595,0.5656,0.5658,229800000.0
2009-04-30 21:05:00,0.5658,0.5658,0.565,0.56535,312500000.0
2009-04-30 21:10:00,0.56535,0.5656,0.5651,0.5651,43000000.0
2009-04-30 21:15:00,0.5652,0.56535,0.56475,0.5648,69000000.0
2009-04-30 21:20:00,0.5648,0.56505,0.5646,0.565,49600000.0
2009-04-30 21:25:00,0.56495,0.56505,0.56437,0.56505,152800000.0
2009-04-30 21:30:00,0.5652,0.56525,0.56439,0.565,151900000.0
2009-04-30 21:35:00,0.56495,0.56565,0.56449,0.56515,213800000.0
2009-04-30 21:40:00,0.56515,0.56555,0.56508,0.56524,304800000.0
2009-04-30 21:45:00,0.5655,0.56595,0.56513,0.56595,143800000.0
2009-04-30 21:50:00,0.56595,0.5662,0.5652,0.5653,87600000.0
2009-04-30 21:55:00,0.5654,0.56575,0.56525,0.56545,155900000.0
2009-04-30 22:00:00,0.5654,0.56565,0.56515,0.5653,115400000.0
2009-04-30 22:05:00,0.5652,0.5652,0.5649,0.56505,46800000.0
2009-04-30 22:10:00,0.56505,0.56525,0.56485,0.565,66800000.0
2009-04-30 22:15:00,0.56495,0.565,0.56446,0.56446,110600000.0
2009-04-30 22:20:00,0.56451,0.56472,0.56416,0.56425,129400000.0
2009-04-30 22:25:00,0.5643,0.5647,0.56405,0.5647,58600000.0
2009-04-30 22:30:00,0.5648,0.56515,0.56451,0.56465,139400000.0
2009-04-30 22:35:00,0.56451,0.56495,0.56445,0.5649,203800000.0
2009-04-30 22:40:00,0.56495,0.5651,0.56495,0.56505,17400000.0
2009-04-30 22:45:00,0.565,0.5651,0.56478,0.56486,128400000.0
2009-04-30 22:50:00,0.56495,0.56515,0.56463,0.565,115600000.0
2009-04-30 22:55:00,0.56472,0.56515,0.56467,0.565,147000000.0
2009-04-30 23:00:00,0.56485,0.5661,0.56439,0.565,80800000.0
2009-04-30 23:05:00,0.565,0.56525,0.56465,0.56505,67200000.0
2009-04-30 23:10:00,0.56505,0.56515,0.56456,0.56493,220199999.0
2009-04-30 23:15:00,0.56492,0.56513,0.56463,0.56495,731200001.0
2009-04-30 23:20:00,0.56495,0.56534,0.56462,0.56505,935000001.0
2009-04-30 23:25:00,0.56505,0.56505,0.56408,0.56437,814200001.0
2009-04-30 23:30:00,0.56436,0.56465,0.56407,0.56465,314400000.0
2009-04-30 23:35:00,0.56465,0.56485,0.5643,0.56453,143200000.0
2009-04-30 23:40:00,0.56485,0.56485,0.56424,0.5646,215800000.0
2009-04-30 23:45:00,0.5646,0.5649,0.564,0.56455,199400000.0
2009-04-30 23:50:00,0.56415,0.56425,0.56255,0.5629,189800000.0
2009-04-30 23:55:00,0.56295,0.5632,0.5629,0.5632,51600000.0
2009-05-01 00:00:00,0.5632,0.56345,0.5629,0.5632,178200000.0
2009-05-01 00:05:00,0.5631,0.5645,0.5631,0.56415,296400000.0
2009-05-01 00:10:00,0.56415,0.56415,0.5635,0.56395,255800000.0
2009-05-01 00:15:00,0.5639,0.56405,0.56385,0.56405,121000001.0
2009-05-01 00:20:00,0.56415,0.56455,0.564,0.56435,217400000.0
2009-05-01 00:25:00,0.564,0.56405,0.56345,0.5638,189800000.0
2009-05-01 00:30:00,0.5639,0.5639,0.5631,0.5638,176400000.0
2009-05-01 00:35:00,0.56385,0.5648,0.5638,0.5645,120200000.0
2009-05-01 00:40:00,0.5642,0.5642,0.5639,0.5639,70600000.0
2009-05-01 00:45:00,0.56415,0.5643,0.56395,0.5642,57400000.0
2009-05-01 00:50:00,0.56425,0.5644,0.5642,0.56425,101600000.0
2009-05-01 00:55:00,0.5643,0.565,0.56425,0.56485,237000004.0
2009-05-01 01:00:00,0.56485,0.56515,0.56465,0.56505,53600000.0
2009-05-01 01:05:00,0.5652,0.56545,0.56505,0.5653,56200000.0
2009-05-01 01:10:00,0.56516,0.5655,0.5651,0.5653,145200000.0
2009-05-01 01:15:00,0.5653,0.56543,0.56504,0.56532,393400000.0
2009-05-01 01:20:00,0.5653,0.56548,0.5649,0.56525,529400000.0
2009-05-01 01:25:00,0.56512,0.56575,0.56483,0.56575,159400000.0
2009-05-01 01:30:00,0.56585,0.5659,0.5655,0.5655,67800000.0
2009-05-01 01:35:00,0.56555,0.56615,0.56539,0.56575,161600000.0
2009-05-01 01:40:00,0.56575,0.5663,0.5656,0.5663,342199997.0
2009-05-01 01:45:00,0.5662,0.5665,0.5662,0.56625,147800000.0
2009-05-01 01:50:00,0.56625,0.56635,0.56625,0.56635,20600000.0
2009-05-01 01:55:00,0.56607,0.56635,0.56594,0.56605,500400000.0
2009-05-01 02:00:00,0.56625,0.5663,0.5661,0.56625,58600000.0
2009-05-01 02:05:00,0.5662,0.56675,0.5662,0.56665,108000000.0
2009-05-01 02:10:00,0.56655,0.5675,0.5664,0.5664,280400000.0
2009-05-01 02:15:00,0.5664,0.5664,0.566,0.566,232800000.0
2009-05-01 02:20:00,0.566,0.56635,0.566,0.56605,131800000.0
2009-05-01 02:25:00,0.56582,0.5662,0.56567,0.5661,293600000.0
2009-05-01 02:30:00,0.5661,0.56637,0.5657,0.56616,233400000.0
2009-05-01 02:35:00,0.5661,0.5665,0.56595,0.56626,102400000.0
2009-05-01 02:40:00,0.56625,0.5664,0.56585,0.56635,125800000.0
2009-05-01 02:45:00,0.56595,0.56625,0.56505,0.5656,80800000.0
2009-05-01 02:50:00,0.56555,0.56585,0.5633,0.56415,405900000.0
2009-05-01 02:55:00,0.56415,0.5645,0.5636,0.56405,348000000.0
2009-05-01 03:00:00,0.56405,0.5654,0.5638,0.56485,254600003.0
2009-05-01 03:05:00,0.56485,0.56565,0.56485,0.5653,203200000.0
2009-05-01 03:10:00,0.5653,0.5653,0.56455,0.56475,117000000.0
2009-05-01 03:15:00,0.56495,0.56495,0.56455,0.56485,171400000.0
2009-05-01 03:20:00,0.56485,0.5649,0.5632,0.5634,244800000.0
2009-05-01 03:25:00,0.56355,0.564,0.56355,0.5638,213200000.0
2009-05-01 03:30:00,0.56385,0.56385,0.56305,0.56325,195600000.0
2009-05-01 03:35:00,0.5633,0.56365,0.5632,0.56327,166200000.0
2009-05-01 03:40:00,0.5636,0.5638,0.56332,0.5638,307800000.0
2009-05-01 03:45:00,0.5638,0.564,0.56343,0.5636,218600000.0
2009-05-01 03:50:00,0.5636,0.5637,0.5634,0.5635,116800000.0
2009-05-01 03:55:00,0.5635,0.5635,0.5631,0.5635,158800000.0
2009-05-01 04:00:00,0.56339,0.5636,0.56318,0.5636,115000000.0
2009-05-01 04:05:00,0.5636,0.5646,0.56355,0.56455,159200000.0
2009-05-01 04:10:00,0.5645,0.5646,0.5644,0.56445,123400000.0
2009-05-01 04:15:00,0.56445,0.565,0.56435,0.565,94200000.0
2009-05-01 04:20:00,0.565,0.5659,0.565,0.5657,292000000.0
2009-05-01 04:25:00,0.5657,0.5657,0.56525,0.56555,216200000.0
2009-05-01 04:30:00,0.5656,0.566,0.56527,0.566,202600001.0
2009-05-01 04:35:00,0.5659,0.5661,0.5657,0.5661,211000000.0
2009-05-01 04:40:00,0.56625,0.5665,0.5656,0.56635,627599999.0
2009-05-01 04:45:00,0.5663,0.56635,0.5646,0.56505,291800000.0
2009-05-01 04:50:00,0.56505,0.5651,0.56485,0.565,36400000.0
2009-05-01 04:55:00,0.56495,0.56515,0.56466,0.56489,84200000.0
2009-05-01 05:00:00,0.56475,0.56495,0.56475,0.56485,47000000.0
2009-05-01 05:05:00,0.56485,0.565,0.56485,0.56485,42000000.0
2009-05-01 05:10:00,0.56485,0.56505,0.5642,0.5643,236000000.0
2009-05-01 05:15:00,0.5643,0.56435,0.5639,0.56405,121600000.0
2009-05-01 05:20:00,0.56405,0.5641,0.564,0.56405,54000000.0
2009-05-01 05:25:00,0.56405,0.56435,0.56405,0.56425,58200000.0
2009-05-01 05:30:00,0.5642,0.56435,0.5641,0.56415,115800000.0
2009-05-01 05:35:00,0.5642,0.5642,0.56415,0.5642,30800000.0
2009-05-01 05:40:00,0.56415,0.5645,0.56405,0.56415,35200000.0
2009-05-01 05:45:00,0.5642,0.5648,0.5642,0.56445,91000000.0
2009-05-01 05:50:00,0.56445,0.56465,0.56405,0.5642,237200000.0
2009-05-01 05:55:00,0.5642,0.56485,0.56416,0.56485,225000000.0
2009-05-01 06:00:00,0.56467,0.565,0.56425,0.56455,78600000.0
2009-05-01 06:05:00,0.56456,0.56475,0.56428,0.5647,86800000.0
2009-05-01 06:10:00,0.56455,0.56485,0.56452,0.5647,87800000.0
2009-05-01 06:15:00,0.5647,0.565,0.56451,0.565,121200000.0
2009-05-01 06:20:00,0.56492,0.56524,0.5648,0.56492,273400000.0
2009-05-01 06:25:00,0.565,0.56518,0.56483,0.565,233400000.0
2009-05-01 06:30:00,0.565,0.5651,0.56478,0.565,88600000.0
2009-05-01 06:35:00,0.56486,0.56513,0.56474,0.56491,324200000.0
2009-05-01 06:40:00,0.56493,0.56507,0.5647,0.56475,128000000.0
2009-05-01 06:45:00,0.56479,0.5654,0.56465,0.56525,166200000.0
2009-05-01 06:50:00,0.56527,0.56539,0.565,0.56515,38800000.0
2009-05-01 06:55:00,0.56555,0.5659,0.56517,0.56549,135800000.0
2009-05-01 07:00:00,0.5656,0.5657,0.5654,0.5657,113400000.0
2009-05-01 07:05:00,0.5657,0.56645,0.5657,0.56625,145000000.0
2009-05-01 07:10:00,0.56625,0.56645,0.56595,0.5661,194600000.0
2009-05-01 07:15:00,0.56595,0.5662,0.56578,0.5661,131200000.0
2009-05-01 07:20:00,0.56605,0.5665,0.56595,0.5665,77600000.0
2009-05-01 07:25:00,0.5664,0.5664,0.56584,0.56593,105400000.0
2009-05-01 07:30:00,0.56615,0.56615,0.5658,0.56605,60000000.0
2009-05-01 07:35:00,0.56605,0.56618,0.56599,0.5661,88800000.0
2009-05-01 07:40:00,0.56595,0.5665,0.56583,0.56615,49200000.0
2009-05-01 07:45:00,0.5662,0.56655,0.56615,0.5663,189400000.0
2009-05-01 07:50:00,0.5663,0.56655,0.56609,0.56645,117800000.0
2009-05-01 07:55:00,0.56612,0.56645,0.56609,0.5664,124200000.0
2009-05-01 08:00:00,0.56645,0.5667,0.56608,0.5663,81800000.0
2009-05-01 08:05:00,0.5663,0.5673,0.5663,0.56701,124600000.0
2009-05-01 08:10:00,0.56685,0.56735,0.56685,0.5672,173200000.0
2009-05-01 08:15:00,0.5672,0.56795,0.56705,0.5675,239600000.0
2009-05-01 08:20:00,0.56765,0.5677,0.56685,0.5675,129600000.0
2009-05-01 08:25:00,0.5675,0.5675,0.5668,0.5671,89500000.0
2009-05-01 08:30:00,0.5671,0.5675,0.56705,0.5674,120600000.0
2009-05-01 08:35:00,0.5674,0.5679,0.5673,0.5679,73600000.0
2009-05-01 08:40:00,0.5679,0.5683,0.5678,0.56825,140200000.0
2009-05-01 08:45:00,0.5683,0.56905,0.5678,0.56845,520000001.0
2009-05-01 08:50:00,0.56835,0.5686,0.56759,0.56765,156400000.0
2009-05-01 08:55:00,0.56755,0.5679,0.5673,0.5675,143800000.0
2009-05-01 09:00:00,0.5675,0.5696,0.5675,0.5687,259600000.0
2009-05-01 09:05:00,0.5689,0.569,0.5685,0.5687,153000000.0
2009-05-01 09:10:00,0.5687,0.5688,0.56825,0.56865,155200000.0
2009-05-01 09:15:00,0.56865,0.5689,0.5685,0.56885,77800000.0
2009-05-01 09:20:00,0.56875,0.5689,0.5687,0.5688,70000000.0
2009-05-01 09:25:00,0.5688,0.5689,0.5679,0.56815,211800000.0
2009-05-01 09:30:00,0.5681,0.56905,0.5681,0.56895,245500000.0
2009-05-01 09:35:00,0.569,0.5695,0.56875,0.56945,348599999.0
2009-05-01 09:40:00,0.5695,0.57015,0.5695,0.57,380700000.0
2009-05-01 09:45:00,0.56985,0.5699,0.5688,0.5688,179800000.0
2009-05-01 09:50:00,0.56895,0.5695,0.56865,0.5695,255000000.0
2009-05-01 09:55:00,0.56945,0.56945,0.5688,0.5688,170800000.0
2009-05-01 10:00:00,0.56885,0.56895,0.56805,0.5683,255200000.0
2009-05-01 10:05:00,0.5682,0.5685,0.56765,0.5682,231600000.0
2009-05-01 10:10:00,0.5682,0.5682,0.5674,0.5674,151200000.0
2009-05-01 10:15:00,0.5675,0.56795,0.56715,0.5673,147800000.0
2009-05-01 10:20:00,0.5673,0.5673,0.5663,0.56675,191800000.0
2009-05-01 10:25:00,0.56675,0.5676,0.56675,0.56745,208200000.0
2009-05-01 10:30:00,0.56745,0.56745,0.5663,0.5663,208800000.0
2009-05-01 10:35:00,0.5663,0.56765,0.5662,0.5676,257800000.0
2009-05-01 10:40:00,0.56755,0.5689,0.5674,0.5686,354200000.0
2009-05-01 10:45:00,0.5685,0.5693,0.5679,0.5693,220799999.0
2009-05-01 10:50:00,0.5693,0.5693,0.56875,0.569,123600000.0
2009-05-01 10:55:00,0.569,0.56975,0.569,0.5694,274600000.0
2009-05-01 11:00:00,0.56916,0.56985,0.56897,0.56975,356000000.0
2009-05-01 11:05:00,0.56975,0.57055,0.56955,0.57015,224000000.0
2009-05-01 11:10:00,0.57015,0.57065,0.56979,0.5705,543400000.0
2009-05-01 11:15:00,0.5705,0.57075,0.57011,0.5705,350800000.0
2009-05-01 11:20:00,0.57022,0.57055,0.57014,0.5704,374400000.0
2009-05-01 11:25:00,0.5704,0.571,0.57035,0.5705,228399999.0
2009-05-01 11:30:00,0.5705,0.5715,0.5704,0.5709,168600000.0
2009-05-01 11:35:00,0.57105,0.57148,0.571,0.57138,214800000.0
2009-05-01 11:40:00,0.57155,0.5718,0.571,0.57105,265000001.0
2009-05-01 11:45:00,0.571,0.5716,0.571,0.57155,166600000.0
2009-05-01 11:50:00,0.57155,0.57165,0.57015,0.5707,596200000.0
2009-05-01 11:55:00,0.5707,0.5711,0.57055,0.571,292800000.0
2009-05-01 12:00:00,0.57105,0.5717,0.571,0.57165,186200000.0
2009-05-01 12:05:00,0.57175,0.57215,0.5712,0.5715,359000000.0
2009-05-01 12:10:00,0.5715,0.572,0.57085,0.57175,210400000.0
2009-05-01 12:15:00,0.57175,0.572,0.57155,0.572,216200003.0
2009-05-01 12:20:00,0.572,0.57235,0.572,0.5723,272800000.0
2009-05-01 12:25:00,0.5723,0.57305,0.5722,0.57265,650500001.0
2009-05-01 12:30:00,0.5725,0.5735,0.5725,0.5734,364600000.0
2009-05-01 12:35:00,0.5734,0.5737,0.57285,0.57295,539400000.0
2009-05-01 12:40:00,0.573,0.5737,0.573,0.5734,244400000.0
2009-05-01 12:45:00,0.5734,0.5741,0.5734,0.574,274600000.0
2009-05-01 12:50:00,0.5739,0.5742,0.5735,0.5735,370800002.0
2009-05-01 12:55:00,0.57355,0.5738,0.5727,0.5727,506200000.0
2009-05-01 13:00:00,0.57275,0.57275,0.57135,0.57175,489899999.0
2009-05-01 13:05:00,0.5717,0.5722,0.5714,0.5718,578100002.0
2009-05-01 13:10:00,0.5718,0.57195,0.5715,0.5715,131000000.0
2009-05-01 13:15:00,0.57122,0.57175,0.57108,0.57155,276400000.0
2009-05-01 13:20:00,0.57155,0.5719,0.57135,0.57165,290000000.0
2009-05-01 13:25:00,0.57165,0.57225,0.5716,0.5718,247700000.0
2009-05-01 13:30:00,0.5718,0.5724,0.5718,0.572,209800000.0
2009-05-01 13:35:00,0.57205,0.57205,0.57146,0.572,223400000.0
2009-05-01 13:40:00,0.572,0.5722,0.57185,0.57205,115500000.0
2009-05-01 13:45:00,0.57205,0.57235,0.57195,0.57205,300800000.0
2009-05-01 13:50:00,0.57205,0.57215,0.5717,0.5719,229400000.0
2009-05-01 13:55:00,0.57185,0.5721,0.57165,0.57165,231400000.0
2009-05-01 14:00:00,0.5717,0.57195,0.5715,0.5715,208800000.0
2009-05-01 14:05:00,0.5715,0.5718,0.5715,0.5718,145400000.0
2009-05-01 14:10:00,0.57152,0.57255,0.57124,0.5723,289400000.0
2009-05-01 14:15:00,0.57225,0.5727,0.57175,0.57175,386600000.0
2009-05-01 14:20:00,0.5718,0.57195,0.57165,0.5718,201600000.0
2009-05-01 14:25:00,0.5718,0.5718,0.5715,0.57155,171600000.0
2009-05-01 14:30:00,0.5715,0.5715,0.5698,0.56985,290400000.0
2009-05-01 14:35:00,0.57035,0.5705,0.56885,0.569,547600000.0
2009-05-01 14:40:00,0.5691,0.5693,0.5687,0.5687,274000000.0
2009-05-01 14:45:00,0.56875,0.56915,0.56843,0.5691,255800000.0
2009-05-01 14:50:00,0.56925,0.56955,0.5689,0.5693,271200000.0
2009-05-01 14:55:00,0.5693,0.5693,0.56845,0.56855,179400000.0
2009-05-01 15:00:00,0.56841,0.5689,0.56825,0.5685,226400000.0
2009-05-01 15:05:00,0.5685,0.5686,0.56825,0.56855,196600000.0
2009-05-01 15:10:00,0.56855,0.5689,0.568,0.5681,264000000.0
2009-05-01 15:15:00,0.5681,0.5683,0.56775,0.5681,245400000.0
2009-05-01 15:20:00,0.568,0.5684,0.56795,0.5682,268200000.0
2009-05-01 15:25:00,0.5682,0.5682,0.56705,0.5674,297800000.0
2009-05-01 15:30:00,0.56745,0.5677,0.56635,0.5664,550600000.0
2009-05-01 15:35:00,0.5664,0.5674,0.56635,0.5668,826600000.0
2009-05-01 15:40:00,0.5668,0.5673,0.5665,0.56705,574600000.0
2009-05-01 15:45:00,0.56705,0.5674,0.5666,0.5667,415400000.0
2009-05-01 15:50:00,0.5667,0.56765,0.56665,0.5672,446600000.0
2009-05-01 15:55:00,0.5673,0.5684,0.56705,0.56725,568400000.0
2009-05-01 16:00:00,0.5674,0.5683,0.56685,0.5683,243200000.0
2009-05-01 16:05:00,0.5683,0.5684,0.5674,0.5675,197200000.0
2009-05-01 16:10:00,0.5674,0.56775,0.5669,0.56775,112400000.0
2009-05-01 16:15:00,0.56775,0.56775,0.5663,0.5665,197200000.0
2009-05-01 16:20:00,0.56655,0.56655,0.56535,0.5661,372200000.0
2009-05-01 16:25:00,0.5661,0.5669,0.5661,0.56655,138200000.0
2009-05-01 16:30:00,0.5665,0.5665,0.566,0.5665,149400000.0
2009-05-01 16:35:00,0.5665,0.56705,0.5665,0.5668,193200000.0
2009-05-01 16:40:00,0.5668,0.5668,0.5661,0.5665,126200000.0
2009-05-01 16:45:00,0.5665,0.567,0.5665,0.5667,195800000.0
2009-05-01 16:50:00,0.5667,0.56745,0.5667,0.56745,161800000.0
2009-05-01 16:55:00,0.56745,0.5679,0.5671,0.5675,544600000.0
2009-05-01 17:00:00,0.5675,0.56805,0.5673,0.5675,432200000.0
2009-05-01 17:05:00,0.5675,0.56805,0.5675,0.5675,203400000.0
2009-05-01 17:10:00,0.5675,0.5684,0.5674,0.56825,244600000.0
2009-05-01 17:15:00,0.56825,0.56945,0.56825,0.56875,516200000.0
2009-05-01 17:20:00,0.56875,0.56975,0.56875,0.5696,434400000.0
2009-05-01 17:25:00,0.5695,0.5703,0.5695,0.57,524200000.0
2009-05-01 17:30:00,0.57,0.5706,0.56955,0.5696,391800000.0
2009-05-01 17:35:00,0.5696,0.5697,0.56935,0.5695,466400000.0
2009-05-01 17:40:00,0.56949,0.5697,0.56932,0.5696,228600000.0
2009-05-01 17:45:00,0.5696,0.5697,0.56885,0.5693,304000000.0
2009-05-01 17:50:00,0.5693,0.5693,0.5683,0.5688,351200000.0
2009-05-01 17:55:00,0.5688,0.5692,0.5677,0.56835,342600000.0
2009-05-01 18:00:00,0.56835,0.5689,0.56835,0.5686,81200000.0
2009-05-01 18:05:00,0.5686,0.5689,0.5684,0.5689,231000000.0
2009-05-01 18:10:00,0.5691,0.56945,0.5688,0.56945,210200000.0
2009-05-01 18:15:00,0.56945,0.5699,0.5694,0.5697,249000000.0
2009-05-01 18:20:00,0.5697,0.5698,0.5694,0.56965,101000000.0
2009-05-01 18:25:00,0.5696,0.56965,0.56945,0.5695,83000000.0
2009-05-01 18:30:00,0.56945,0.56955,0.56945,0.56955,95800000.0
2009-05-01 18:35:00,0.56955,0.5697,0.5695,0.5696,164400000.0
2009-05-01 18:40:00,0.56955,0.5697,0.56955,0.5697,170800000.0
2009-05-01 18:45:00,0.5696,0.5697,0.56915,0.5692,207400000.0
2009-05-01 18:50:00,0.5692,0.56925,0.56865,0.56905,249600000.0
2009-05-01 18:55:00,0.569,0.56905,0.56885,0.5689,137800000.0
2009-05-01 19:00:00,0.5688,0.569,0.5688,0.569,34600000.0
2009-05-01 19:05:00,0.56888,0.56905,0.56867,0.569,192200000.0
2009-05-01 19:10:00,0.56882,0.56903,0.56845,0.5689,624710000.0
2009-05-01 19:15:00,0.56885,0.5692,0.56885,0.56895,46200000.0
2009-05-01 19:20:00,0.56872,0.5696,0.56854,0.56925,535600000.0
2009-05-01 19:25:00,0.5693,0.5699,0.56895,0.56935,128200000.0
2009-05-01 19:30:00,0.56935,0.5697,0.56935,0.56955,93400000.0
2009-05-01 19:35:00,0.56955,0.5698,0.56926,0.5698,121000000.0
2009-05-01 19:40:00,0.5698,0.57005,0.5694,0.57,174600000.0
2009-05-01 19:45:00,0.57005,0.57005,0.56965,0.56965,110800000.0
2009-05-01 19:50:00,0.56985,0.56995,0.5694,0.56949,95200000.0
2009-05-01 19:55:00,0.5695,0.56965,0.56871,0.56891,202800000.0
2009-05-01 20:00:00,0.5691,0.5695,0.56878,0.56945,191200000.0
2009-05-01 20:05:00,0.56901,0.5698,0.56901,0.5698,228000000.0
2009-05-01 20:10:00,0.56952,0.56995,0.56939,0.5696,71000000.0
2009-05-01 20:15:00,0.5696,0.5696,0.56935,0.56935,18000000.0
2009-05-01 20:20:00,0.5694,0.5696,0.56889,0.5695,59800000.0
2009-05-01 20:25:00,0.56955,0.56955,0.56902,0.5694,134600000.0
2009-05-01 20:30:00,0.5695,0.5698,0.5691,0.56955,130400000.0
2009-05-01 20:35:00,0.5691,0.56965,0.56895,0.56965,88000000.0
2009-05-01 20:40:00,0.56975,0.5698,0.5691,0.56955,119600000.0
2009-05-01 20:45:00,0.56955,0.5696,0.56935,0.5695,51600000.0
2009-05-01 20:50:00,0.5696,0.57015,0.56914,0.57005,95600000.0
2009-05-01 20:55:00,0.57005,0.57015,0.56955,0.5698,47600000.0
2009-05-01 21:00:00,0.5698,0.5703,0.5697,0.56995,74600000.0
2009-05-01 21:05:00,0.56995,0.5701,0.5695,0.56985,42000000.0
2009-05-01 21:10:00,0.5698,0.56985,0.5697,0.56985,21000000.0
2009-05-01 21:15:00,0.56985,0.56985,0.56935,0.56945,52000000.0
2009-05-01 21:20:00,0.56928,0.5697,0.5691,0.5697,189600000.0
2009-05-01 21:25:00,0.5695,0.5697,0.5692,0.5692,44400000.0
2009-05-01 21:30:00,0.5692,0.5693,0.5692,0.5693,66400000.0
2009-05-01 21:35:00,0.56935,0.5695,0.56898,0.5695,157600005.0
2009-05-01 21:40:00,0.5695,0.5706,0.5695,0.56995,562600000.0
2009-05-01 21:45:00,0.56995,0.57005,0.56926,0.56934,224800000.0
2009-05-01 21:50:00,0.56925,0.56969,0.56925,0.5696,223400000.0
2009-05-01 21:55:00,0.56944,0.56971,0.56914,0.5697,122400000.0
2009-05-01 22:00:00,0.5699,0.56995,0.5695,0.56965,92000000.0
2009-05-01 22:05:00,0.56995,0.57045,0.5699,0.56995,131800000.0
2009-05-01 22:10:00,0.56984,0.57035,0.5697,0.5698,145800000.0
2009-05-01 22:15:00,0.5701,0.5706,0.56965,0.57038,118800000.0
2009-05-01 22:20:00,0.56994,0.5708,0.56991,0.57045,152600000.0
2009-05-01 22:25:00,0.57055,0.57075,0.57029,0.57037,47800000.0
2009-05-01 22:30:00,0.57025,0.5709,0.56995,0.5708,190000000.0
2009-05-01 22:35:00,0.57073,0.57165,0.57035,0.57085,140200001.0
2009-05-01 22:40:00,0.5709,0.5713,0.56965,0.5703,141400001.0
2009-05-01 22:45:00,0.5703,0.57055,0.5697,0.5702,57200000.0
2009-05-01 22:50:00,0.5702,0.5704,0.5699,0.5702,22000000.0
2009-05-01 22:55:00,0.56935,0.5705,0.5679,0.5686,97400000.0
2009-05-04 00:00:00,0.57245,0.57268,0.5723,0.57268,14400000.0
2009-05-04 00:05:00,0.57293,0.57293,0.57243,0.5727,7200000.0
2009-05-04 00:10:00,0.5728,0.57295,0.5728,0.57295,3600000.0
2009-05-04 00:15:00,0.5728,0.57295,0.57243,0.57243,10800000.0
2009-05-04 00:20:00,0.57258,0.57278,0.57243,0.57255,10800000.0
2009-05-04 00:25:00,0.57295,0.57305,0.57295,0.57295,7200000.0
2009-05-04 00:30:00,0.5727,0.57275,0.57255,0.57275,3600000.0
2009-05-04 00:35:00,0.57252,0.57265,0.57252,0.57265,3600000.0
2009-05-04 00:40:00,0.57285,0.57315,0.5726,0.5731,18000000.0
2009-05-04 00:45:00,0.573,0.57303,0.57295,0.57303,7200000.0
2009-05-04 00:50:00,0.57298,0.57303,0.57298,0.57303,7200000.0
2009-05-04 00:55:00,0.5729,0.57295,0.5729,0.57295,3600000.0
2009-05-04 01:00:00,0.5732,0.5732,0.5732,0.5732,3600000.0
2009-05-04 01:05:00,0.57315,0.57323,0.57295,0.57323,3600000.0
2009-05-04 01:10:00,0.57333,0.57335,0.57323,0.57335,3600000.0
2009-05-04 01:20:00,0.5733,0.57333,0.57329,0.57329,7200000.0
2009-05-04 01:25:00,0.5733,0.57336,0.57312,0.5732,18000000.0
2009-05-04 01:30:00,0.57321,0.5733,0.5732,0.5732,18000000.0
2009-05-04 01:35:00,0.57312,0.57317,0.57304,0.57315,18000000.0
2009-05-04 01:40:00,0.57313,0.57322,0.57307,0.57322,18000000.0
2009-05-04 01:45:00,0.5732,0.5732,0.57291,0.573,18000000.0
2009-05-04 01:50:00,0.57295,0.573,0.57265,0.57273,18000000.0
2009-05-04 01:55:00,0.57271,0.5731,0.5727,0.5731,18000000.0
2009-05-04 02:00:00,0.57305,0.57305,0.5725,0.57275,18000000.0
2009-05-04 02:05:00,0.57273,0.57273,0.57254,0.57261,18000000.0
2009-05-04 02:10:00,0.5726,0.57295,0.57251,0.57262,87000000.0
2009-05-04 02:15:00,0.5725,0.57295,0.5721,0.57251,432600000.0
2009-05-04 02:20:00,0.57264,0.57275,0.57241,0.57258,224200000.0
2009-05-04 02:25:00,0.57259,0.5731,0.57253,0.5731,309400000.0
2009-05-04 02:30:00,0.5732,0.5732,0.57271,0.57293,301200002.0
2009-05-04 02:35:00,0.57315,0.57375,0.57314,0.57329,145400000.0
2009-05-04 02:40:00,0.57318,0.57385,0.57311,0.57375,200600000.0
2009-05-04 02:45:00,0.5737,0.57445,0.57365,0.57435,490400000.0
2009-05-04 02:50:00,0.57435,0.57445,0.57369,0.57405,539800000.0
2009-05-04 02:55:00,0.57378,0.5755,0.57374,0.57445,474600000.0
2009-05-04 03:00:00,0.57445,0.57465,0.57417,0.57417,355400000.0
2009-05-04 03:05:00,0.57445,0.5745,0.57387,0.5743,146600000.0
2009-05-04 03:10:00,0.5744,0.57445,0.574,0.57415,301000000.0
2009-05-04 03:15:00,0.57415,0.5742,0.57345,0.57345,283600000.0
2009-05-04 03:20:00,0.57345,0.5736,0.5731,0.57355,276400000.0
2009-05-04 03:25:00,0.57355,0.57405,0.5734,0.5739,343400000.0
2009-05-04 03:30:00,0.5738,0.5738,0.57305,0.57325,306400000.0
2009-05-04 03:35:00,0.5733,0.5734,0.5732,0.57335,199000000.0
2009-05-04 03:40:00,0.57335,0.57345,0.5733,0.5733,272600000.0
2009-05-04 03:45:00,0.5733,0.5741,0.57325,0.5738,267600000.0
2009-05-04 03:50:00,0.5739,0.57405,0.57345,0.57375,212800000.0
2009-05-04 03:55:00,0.57375,0.57405,0.5736,0.5738,239600000.0
2009-05-04 04:00:00,0.57385,0.57395,0.57365,0.57375,227600000.0
2009-05-04 04:05:00,0.57375,0.57405,0.5736,0.5737,467800000.0
2009-05-04 04:10:00,0.5737,0.57395,0.5735,0.5739,90600000.0
2009-05-04 04:15:00,0.5739,0.5739,0.5739,0.5739,12000000.0
2009-05-04 04:20:00,0.57367,0.574,0.57335,0.5735,142800000.0
2009-05-04 04:25:00,0.5734,0.57361,0.5732,0.5732,150200000.0
2009-05-04 04:30:00,0.5733,0.57345,0.57305,0.57345,218200000.0
2009-05-04 04:35:00,0.57345,0.57365,0.5733,0.57365,193600000.0
2009-05-04 04:40:00,0.57343,0.5736,0.57317,0.5732,160600000.0
2009-05-04 04:45:00,0.57313,0.5736,0.57308,0.5736,193200000.0
2009-05-04 04:50:00,0.57365,0.5737,0.5734,0.5735,79000000.0
2009-05-04 04:55:00,0.57303,0.57365,0.57279,0.57365,99000000.0
2009-05-04 05:00:00,0.57365,0.5741,0.57355,0.57385,422800000.0
2009-05-04 05:05:00,0.57385,0.57415,0.57345,0.5735,262600000.0
2009-05-04 05:10:00,0.5735,0.57395,0.57315,0.57385,380000000.0
2009-05-04 05:15:00,0.57385,0.5743,0.57365,0.57415,278200000.0
2009-05-04 05:20:00,0.57415,0.57515,0.57403,0.57425,386600000.0
2009-05-04 05:25:00,0.5746,0.5746,0.5733,0.5736,202800000.0
2009-05-04 05:30:00,0.5736,0.5752,0.57345,0.57385,290400000.0
2009-05-04 05:35:00,0.57395,0.57395,0.5734,0.57365,368400000.0
2009-05-04 05:40:00,0.57365,0.5743,0.5735,0.5735,341400000.0
2009-05-04 05:45:00,0.57365,0.57385,0.57335,0.5735,310800000.0
2009-05-04 05:50:00,0.5735,0.57415,0.5735,0.5739,294200000.0
2009-05-04 05:55:00,0.574,0.57445,0.5737,0.57385,341000000.0
2009-05-04 06:00:00,0.5738,0.57385,0.5735,0.57355,418400000.0
2009-05-04 06:05:00,0.5736,0.57395,0.5735,0.5736,208800000.0
2009-05-04 06:10:00,0.57355,0.57355,0.57335,0.5734,78600000.0
2009-05-04 06:15:00,0.57335,0.5734,0.573,0.5733,115000000.0
2009-05-04 06:20:00,0.57325,0.57405,0.57325,0.57395,86000000.0
2009-05-04 06:25:00,0.57395,0.57395,0.5737,0.5739,125800000.0
2009-05-04 06:30:00,0.57395,0.57425,0.5739,0.574,308000000.0
2009-05-04 06:35:00,0.574,0.57401,0.57355,0.57394,127400000.0
2009-05-04 06:40:00,0.574,0.57415,0.57367,0.57395,162200000.0
2009-05-04 06:45:00,0.5739,0.574,0.5739,0.574,124200001.0
2009-05-04 06:50:00,0.57392,0.57425,0.57368,0.57425,159400000.0
2009-05-04 06:55:00,0.57403,0.57445,0.57355,0.5741,158800000.0
2009-05-04 07:00:00,0.57415,0.57425,0.57354,0.5738,263600000.0
2009-05-04 07:05:00,0.57385,0.574,0.57385,0.57395,112800000.0
2009-05-04 07:10:00,0.57395,0.574,0.57395,0.57395,163400000.0
2009-05-04 07:15:00,0.57395,0.57415,0.57372,0.57415,145000000.0
2009-05-04 07:20:00,0.57415,0.5742,0.57395,0.5741,164600000.0
2009-05-04 07:25:00,0.574,0.57405,0.57365,0.574,229200001.0
2009-05-04 07:30:00,0.5739,0.574,0.5739,0.574,127400002.0
2009-05-04 07:35:00,0.5739,0.574,0.57375,0.57395,94200000.0
2009-05-04 07:40:00,0.57365,0.5742,0.57321,0.57415,324600000.0
2009-05-04 07:45:00,0.5741,0.5747,0.5741,0.57433,416600000.0
2009-05-04 07:50:00,0.57465,0.57465,0.5741,0.57455,435000000.0
2009-05-04 07:55:00,0.5746,0.5746,0.574,0.5741,331000000.0
2009-05-04 08:00:00,0.57415,0.57435,0.5735,0.57405,289400000.0
2009-05-04 08:05:00,0.57405,0.57405,0.5736,0.5739,80200000.0
2009-05-04 08:10:00,0.5737,0.5745,0.5737,0.57425,137000000.0
2009-05-04 08:15:00,0.57414,0.5745,0.57403,0.5745,176000000.0
2009-05-04 08:20:00,0.5745,0.57455,0.57445,0.57445,75600000.0
2009-05-04 08:25:00,0.57432,0.5745,0.57379,0.57435,381900001.0
2009-05-04 08:30:00,0.5744,0.5748,0.57435,0.5748,128200000.0
2009-05-04 08:35:00,0.5748,0.57585,0.57455,0.57505,553000000.0
2009-05-04 08:40:00,0.575,0.5755,0.5749,0.5754,646600000.0
2009-05-04 08:45:00,0.5755,0.5755,0.5749,0.575,486400000.0
2009-05-04 08:50:00,0.575,0.5751,0.5745,0.5745,236600000.0
2009-05-04 08:55:00,0.5746,0.5747,0.57425,0.5746,147800000.0
2009-05-04 09:00:00,0.57455,0.5746,0.5744,0.5745,205600000.0
2009-05-04 09:05:00,0.5745,0.5746,0.5744,0.5745,289400000.0
2009-05-04 09:10:00,0.5746,0.57505,0.57435,0.5747,610400000.0
2009-05-04 09:15:00,0.5748,0.5752,0.5748,0.57485,181200000.0
2009-05-04 09:20:00,0.57505,0.5754,0.575,0.5753,259800000.0
2009-05-04 09:25:00,0.57535,0.57575,0.5752,0.5755,359860000.0
2009-05-04 09:30:00,0.5755,0.5762,0.5751,0.5756,782600000.0
2009-05-04 09:35:00,0.57565,0.57565,0.57535,0.5754,435800000.0
2009-05-04 09:40:00,0.5755,0.5755,0.57455,0.57455,831800000.0
2009-05-04 09:45:00,0.5745,0.57465,0.5743,0.57445,499800000.0
2009-05-04 09:50:00,0.5744,0.5747,0.5744,0.57455,534000000.0
2009-05-04 09:55:00,0.5746,0.5748,0.57455,0.5748,616200000.0
2009-05-04 10:00:00,0.5748,0.5748,0.5742,0.57455,1220600000.0
2009-05-04 10:05:00,0.57455,0.5746,0.57395,0.5742,223600000.0
2009-05-04 10:10:00,0.5742,0.57455,0.5739,0.5743,576000000.0
2009-05-04 10:15:00,0.5743,0.5744,0.5743,0.5743,161000000.0
2009-05-04 10:20:00,0.5743,0.57445,0.57345,0.57355,744400000.0
2009-05-04 10:25:00,0.57355,0.5739,0.5728,0.5729,869999993.0
2009-05-04 10:30:00,0.5728,0.5738,0.57275,0.57335,711000000.0
2009-05-04 10:35:00,0.57335,0.57435,0.57325,0.5743,665200000.0
2009-05-04 10:40:00,0.57435,0.57435,0.57375,0.574,361200000.0
2009-05-04 10:45:00,0.574,0.574,0.5734,0.57365,399400000.0
2009-05-04 10:50:00,0.5737,0.57385,0.57335,0.57335,638000000.0
2009-05-04 10:55:00,0.57335,0.57345,0.573,0.57315,822800000.0
2009-05-04 11:00:00,0.5731,0.5733,0.57305,0.5731,359200000.0
2009-05-04 11:05:00,0.57305,0.5738,0.57305,0.5734,281800000.0
2009-05-04 11:10:00,0.5734,0.5734,0.57295,0.573,296800000.0
2009-05-04 11:15:00,0.5725,0.5731,0.57245,0.5728,549800000.0
2009-05-04 11:20:00,0.5728,0.5734,0.5727,0.5731,544400000.0
2009-05-04 11:25:00,0.5731,0.57335,0.5729,0.57305,666800000.0
2009-05-04 11:30:00,0.57305,0.5731,0.573,0.57305,112400000.0
2009-05-04 11:35:00,0.57305,0.57305,0.5723,0.5724,425599997.0
2009-05-04 11:40:00,0.5724,0.5729,0.57235,0.57245,486000000.0
2009-05-04 11:45:00,0.57245,0.5727,0.57235,0.5725,417200000.0
2009-05-04 11:50:00,0.5725,0.5725,0.5712,0.5719,939720000.0
2009-05-04 11:55:00,0.5719,0.5721,0.57135,0.5715,371200000.0
2009-05-04 12:00:00,0.57145,0.5719,0.5714,0.57165,479400000.0
2009-05-04 12:05:00,0.5716,0.57175,0.57145,0.5716,808200000.0
2009-05-04 12:10:00,0.57165,0.5718,0.57145,0.5716,446799999.0
2009-05-04 12:15:00,0.5716,0.5718,0.57145,0.57175,517200000.0
2009-05-04 12:20:00,0.5719,0.5724,0.5719,0.5722,411200000.0
2009-05-04 12:25:00,0.5722,0.5724,0.5722,0.5722,885600000.0
2009-05-04 12:30:00,0.5722,0.5723,0.5722,0.57225,232800000.0
2009-05-04 12:35:00,0.57225,0.5724,0.5722,0.5724,536200000.0
2009-05-04 12:40:00,0.57235,0.5724,0.5719,0.572,649000000.0
2009-05-04 12:45:00,0.572,0.5722,0.57165,0.57187,448600000.0
2009-05-04 12:50:00,0.5719,0.57195,0.5715,0.5719,209200000.0
2009-05-04 12:55:00,0.5718,0.572,0.5716,0.5716,255800000.0
2009-05-04 13:00:00,0.5717,0.5717,0.5714,0.5715,325400000.0
2009-05-04 13:05:00,0.5713,0.5715,0.57115,0.5715,563000000.0
2009-05-04 13:10:00,0.5715,0.5718,0.5714,0.5715,192200000.0
2009-05-04 13:15:00,0.5715,0.5716,0.5711,0.5713,559400000.0
2009-05-04 13:20:00,0.5713,0.5715,0.5713,0.5715,316000000.0
2009-05-04 13:25:00,0.5715,0.5715,0.5711,0.5713,228200001.0
2009-05-04 13:30:00,0.5713,0.5717,0.5713,0.5717,168800000.0
2009-05-04 13:35:00,0.57155,0.5719,0.57145,0.5718,126000000.0
2009-05-04 13:40:00,0.5718,0.57195,0.57155,0.5716,89200000.0
2009-05-04 13:45:00,0.57137,0.57205,0.57127,0.57195,399800000.0
2009-05-04 13:50:00,0.57185,0.57185,0.5717,0.57175,142200000.0
2009-05-04 13:55:00,0.5717,0.572,0.57145,0.57175,304600000.0
2009-05-04 14:00:00,0.5719,0.57205,0.57165,0.57165,216800000.0
2009-05-04 14:05:00,0.57175,0.57175,0.5712,0.57125,318200000.0
2009-05-04 14:10:00,0.5712,0.57155,0.57085,0.5713,402000000.0
2009-05-04 14:15:00,0.57135,0.5717,0.5711,0.5711,284000002.0
2009-05-04 14:20:00,0.57115,0.5713,0.57095,0.571,333200000.0
2009-05-04 14:25:00,0.571,0.57295,0.571,0.57285,634600000.0
2009-05-04 14:30:00,0.5727,0.5732,0.57205,0.5731,612800000.0
2009-05-04 14:35:00,0.5729,0.57345,0.5727,0.5732,444600000.0
2009-05-04 14:40:00,0.57325,0.5739,0.5732,0.5738,260100000.0
2009-05-04 14:45:00,0.57347,0.5743,0.57334,0.57415,514400000.0
2009-05-04 14:50:00,0.57415,0.5742,0.5729,0.57315,415000000.0
2009-05-04 14:55:00,0.57325,0.5739,0.5732,0.5738,311000000.0
2009-05-04 15:00:00,0.57385,0.57425,0.5738,0.57405,336600000.0
2009-05-04 15:05:00,0.57395,0.5742,0.5738,0.574,636200000.0
2009-05-04 15:10:00,0.574,0.574,0.573,0.5736,760999998.0
2009-05-04 15:15:00,0.57355,0.5738,0.57315,0.57315,871400000.0
2009-05-04 15:20:00,0.5731,0.57345,0.5729,0.57325,774200000.0
2009-05-04 15:25:00,0.5733,0.5736,0.5731,0.5734,301000000.0
2009-05-04 15:30:00,0.5737,0.5737,0.573,0.5732,544999999.0
2009-05-04 15:35:00,0.5733,0.5735,0.57285,0.5733,901799998.0
2009-05-04 15:40:00,0.5733,0.5746,0.5732,0.57435,687600000.0
2009-05-04 15:45:00,0.5743,0.5743,0.5733,0.5739,724400000.0
2009-05-04 15:50:00,0.5739,0.57435,0.57375,0.5738,592400000.0
2009-05-04 15:55:00,0.5738,0.5743,0.5738,0.57405,465600000.0
2009-05-04 16:00:00,0.5742,0.57595,0.574,0.57545,1514200001.0
2009-05-04 16:05:00,0.57535,0.57575,0.5745,0.57455,1129200000.0
2009-05-04 16:10:00,0.57455,0.57515,0.5742,0.57445,1259299999.0
2009-05-04 16:15:00,0.5745,0.5762,0.5743,0.5749,1577900000.0
2009-05-04 16:20:00,0.57505,0.57635,0.57505,0.576,691600000.0
2009-05-04 16:25:00,0.57625,0.5767,0.57585,0.5761,1162200000.0
2009-05-04 16:30:00,0.5761,0.5763,0.575,0.5755,543000000.0
2009-05-04 16:35:00,0.5755,0.57585,0.57515,0.57555,851800000.0
2009-05-04 16:40:00,0.57555,0.57575,0.57535,0.5754,821000000.0
2009-05-04 16:45:00,0.5753,0.5755,0.5751,0.57545,415600000.0
2009-05-04 16:50:00,0.57545,0.57645,0.57525,0.57625,884200000.0
2009-05-04 16:55:00,0.5764,0.577,0.5755,0.57565,1475000000.0
2009-05-04 17:00:00,0.57575,0.57605,0.5754,0.57585,514999999.0
2009-05-04 17:05:00,0.57575,0.576,0.57425,0.575,1117600000.0
2009-05-04 17:10:00,0.575,0.57515,0.57465,0.5748,373500000.0
2009-05-04 17:15:00,0.5749,0.57495,0.57385,0.5744,724800000.0
2009-05-04 17:20:00,0.5744,0.5749,0.5742,0.5745,709000001.0
2009-05-04 17:25:00,0.5747,0.5748,0.57395,0.574,725200000.0
2009-05-04 17:30:00,0.574,0.5742,0.5739,0.5742,385600000.0
2009-05-04 17:35:00,0.5742,0.5744,0.5739,0.5742,486000000.0
2009-05-04 17:40:00,0.5741,0.5742,0.574,0.57415,154400000.0
2009-05-04 17:45:00,0.57425,0.5746,0.57385,0.57395,547000000.0
2009-05-04 17:50:00,0.5739,0.574,0.5731,0.5732,672000000.0
2009-05-04 17:55:00,0.57315,0.5739,0.57315,0.5737,452000000.0
2009-05-04 18:00:00,0.5737,0.57585,0.5737,0.5758,813800000.0
2009-05-04 18:05:00,0.5756,0.5761,0.5748,0.57565,662300000.0
2009-05-04 18:10:00,0.57575,0.57575,0.57315,0.57425,746400000.0
2009-05-04 18:15:00,0.57425,0.5744,0.5737,0.5737,132800000.0
2009-05-04 18:20:00,0.57385,0.5741,0.57329,0.57375,285000000.0
2009-05-04 18:25:00,0.57375,0.5741,0.57315,0.57315,539600000.0
2009-05-04 18:30:00,0.57315,0.5733,0.5723,0.57285,570600000.0
2009-05-04 18:35:00,0.5726,0.57315,0.5724,0.57305,571799999.0
2009-05-04 18:40:00,0.57305,0.5733,0.57255,0.5733,128000000.0
2009-05-04 18:45:00,0.5733,0.5736,0.5732,0.5734,183000000.0
2009-05-04 18:50:00,0.5734,0.5736,0.57275,0.5728,566400000.0
2009-05-04 18:55:00,0.57285,0.5732,0.57275,0.5729,341800000.0
2009-05-04 19:00:00,0.573,0.5732,0.5728,0.573,351800000.0
2009-05-04 19:05:00,0.573,0.57375,0.573,0.57375,74400000.0
2009-05-04 19:10:00,0.57375,0.57375,0.57314,0.5734,385400000.0
2009-05-04 19:15:00,0.5734,0.5738,0.5734,0.57375,141800000.0
2009-05-04 19:20:00,0.57385,0.5739,0.57345,0.5739,300600000.0
2009-05-04 19:25:00,0.5739,0.5741,0.5739,0.5739,171000000.0
2009-05-04 19:30:00,0.57395,0.5741,0.5734,0.574,163800000.0
2009-05-04 19:35:00,0.574,0.574,0.57375,0.57383,200199999.0
2009-05-04 19:40:00,0.5741,0.5741,0.57363,0.57378,768199999.0
2009-05-04 19:45:00,0.574,0.574,0.57358,0.574,248600000.0
2009-05-04 19:50:00,0.574,0.5743,0.57395,0.5741,216200000.0
2009-05-04 19:55:00,0.5741,0.5741,0.57384,0.5741,157600000.0
2009-05-04 20:00:00,0.57415,0.5746,0.57405,0.5741,123600000.0
2009-05-04 20:05:00,0.57388,0.5742,0.57358,0.57374,336399999.0
2009-05-04 20:10:00,0.57376,0.57395,0.5736,0.5738,641599998.0
2009-05-04 20:15:00,0.57372,0.5743,0.57367,0.5739,371400000.0
2009-05-04 20:20:00,0.5738,0.5743,0.5738,0.5739,184400000.0
2009-05-04 20:25:00,0.5739,0.5739,0.57366,0.57381,634000001.0
2009-05-04 20:30:00,0.57375,0.5741,0.5736,0.57405,289400000.0
2009-05-04 20:35:00,0.5741,0.5743,0.57405,0.5741,342400000.0
2009-05-04 20:40:00,0.5741,0.5742,0.57405,0.5741,272200000.0
2009-05-04 20:45:00,0.5741,0.5741,0.5732,0.5734,236000002.0
2009-05-04 20:50:00,0.5734,0.57345,0.57285,0.573,211200000.0
2009-05-04 20:55:00,0.5729,0.57295,0.5725,0.5728,186400000.0
2009-05-04 21:00:00,0.57285,0.573,0.5723,0.5728,412800000.0
2009-05-04 21:05:00,0.5728,0.57325,0.5728,0.5728,405200000.0
2009-05-04 21:10:00,0.5728,0.57325,0.57256,0.57325,139200000.0
2009-05-04 21:15:00,0.57335,0.5734,0.5733,0.57335,96000000.0
2009-05-04 21:20:00,0.57335,0.5735,0.57297,0.5733,291600000.0
2009-05-04 21:25:00,0.5734,0.57355,0.5733,0.5733,169800000.0
2009-05-04 21:30:00,0.57295,0.5735,0.57264,0.57335,500000000.0
2009-05-04 21:35:00,0.57345,0.57345,0.57278,0.5729,385800001.0
2009-05-04 21:40:00,0.5729,0.573,0.5727,0.573,134200001.0
2009-05-04 21:45:00,0.57305,0.57325,0.57264,0.57285,184600000.0
2009-05-04 21:50:00,0.57305,0.5733,0.5729,0.5733,82200000.0
2009-05-04 21:55:00,0.5734,0.5743,0.5734,0.5743,197400000.0
2009-05-04 22:00:00,0.5742,0.57445,0.57405,0.5741,215000000.0
2009-05-04 22:05:00,0.57415,0.57505,0.5741,0.57456,345000000.0
2009-05-04 22:10:00,0.57468,0.57545,0.57441,0.57525,225800000.0
2009-05-04 22:15:00,0.57501,0.5757,0.57487,0.57524,254600000.0
2009-05-04 22:20:00,0.5756,0.576,0.5753,0.57585,185400000.0
2009-05-04 22:25:00,0.57585,0.5762,0.57533,0.57585,768000002.0
2009-05-04 22:30:00,0.57585,0.576,0.57557,0.576,223800000.0
2009-05-04 22:35:00,0.57582,0.57585,0.57548,0.57549,175600000.0
2009-05-04 22:40:00,0.57568,0.57625,0.57537,0.576,241600000.0
2009-05-04 22:45:00,0.5758,0.5762,0.57543,0.57615,127200000.0
2009-05-04 22:50:00,0.5761,0.5761,0.57557,0.57585,122000000.0
2009-05-04 22:55:00,0.57577,0.57615,0.5755,0.57555,281999998.0
2009-05-04 23:00:00,0.57575,0.57575,0.57545,0.57565,39400000.0
2009-05-04 23:05:00,0.57565,0.57585,0.5753,0.57585,90200000.0
2009-05-04 23:10:00,0.57575,0.57575,0.5757,0.5757,48000000.0
2009-05-04 23:15:00,0.57528,0.5757,0.5752,0.5757,68600000.0
2009-05-04 23:20:00,0.5753,0.57568,0.57489,0.57523,424800000.0
2009-05-04 23:25:00,0.57527,0.57558,0.57506,0.57545,198600000.0
2009-05-04 23:30:00,0.57535,0.57575,0.5742,0.57575,190400000.0
2009-05-04 23:35:00,0.57575,0.5763,0.57544,0.57565,409400006.0
2009-05-04 23:40:00,0.5759,0.57605,0.57505,0.57543,456599999.0
2009-05-04 23:45:00,0.57539,0.57557,0.57514,0.5754,667199994.0
2009-05-04 23:50:00,0.57523,0.57569,0.57513,0.57551,370399999.0
2009-05-04 23:55:00,0.5754,0.5768,0.57522,0.5767,258200000.0
2009-05-05 00:00:00,0.57665,0.5785,0.57665,0.5782,750400001.0
2009-05-05 00:05:00,0.5782,0.57825,0.5776,0.5777,435200000.0
2009-05-05 00:10:00,0.5778,0.578,0.5771,0.57725,240600000.0
2009-05-05 00:15:00,0.57725,0.5779,0.57706,0.57713,262400000.0
2009-05-05 00:20:00,0.5775,0.5775,0.57714,0.5772,263600000.0
2009-05-05 00:25:00,0.57718,0.5775,0.5768,0.5768,300200000.0
2009-05-05 00:30:00,0.5768,0.577,0.57636,0.57685,143000000.0
2009-05-05 00:35:00,0.57685,0.57685,0.57647,0.57685,181200000.0
2009-05-05 00:40:00,0.57685,0.5775,0.57685,0.57717,108600000.0
2009-05-05 00:45:00,0.57723,0.5776,0.57696,0.5776,349199993.0
2009-05-05 00:50:00,0.57755,0.5776,0.57675,0.577,206800000.0
2009-05-05 00:55:00,0.57695,0.5772,0.5768,0.577,250200000.0
2009-05-05 01:00:00,0.5769,0.57705,0.5767,0.57705,146200000.0
2009-05-05 01:05:00,0.5772,0.5772,0.5768,0.57685,219600000.0
2009-05-05 01:10:00,0.57695,0.57695,0.57642,0.5769,359600000.0
2009-05-05 01:15:00,0.57695,0.577,0.57627,0.57673,725000001.0
2009-05-05 01:20:00,0.5769,0.57705,0.57659,0.57665,247400000.0
2009-05-05 01:25:00,0.57664,0.577,0.5765,0.57675,316000000.0
2009-05-05 01:30:00,0.577,0.5772,0.57647,0.57695,269800000.0
2009-05-05 01:35:00,0.57695,0.57725,0.57681,0.577,232600000.0
2009-05-05 01:40:00,0.5772,0.5776,0.5771,0.5775,311200000.0
2009-05-05 01:45:00,0.5775,0.5778,0.57727,0.57727,274800000.0
2009-05-05 01:50:00,0.5775,0.57765,0.57711,0.57712,447200000.0
2009-05-05 01:55:00,0.5773,0.5775,0.57679,0.5769,586200000.0
2009-05-05 02:00:00,0.57715,0.5774,0.57705,0.57715,222400000.0
2009-05-05 02:05:00,0.5771,0.57735,0.57673,0.57687,721400000.0
2009-05-05 02:10:00,0.5771,0.5774,0.57685,0.5771,216400000.0
2009-05-05 02:15:00,0.57685,0.57745,0.57661,0.5772,280400000.0
2009-05-05 02:20:00,0.57725,0.5779,0.5771,0.57745,637700000.0
2009-05-05 02:25:00,0.5775,0.5778,0.57745,0.5775,304800000.0
2009-05-05 02:30:00,0.57745,0.5775,0.57674,0.5771,394000000.0
2009-05-05 02:35:00,0.5771,0.57725,0.57675,0.577,266000000.0
2009-05-05 02:40:00,0.577,0.577,0.5759,0.5764,783200000.0
2009-05-05 02:45:00,0.5762,0.5764,0.5756,0.5759,487400000.0
2009-05-05 02:50:00,0.57575,0.5759,0.57485,0.5757,884400000.0
2009-05-05 02:55:00,0.57529,0.57585,0.57529,0.57585,264800000.0
2009-05-05 03:00:00,0.57595,0.57595,0.57523,0.5755,429900000.0
2009-05-05 03:05:00,0.57565,0.57575,0.57515,0.5755,393000000.0
2009-05-05 03:10:00,0.5755,0.5756,0.57494,0.5754,374799996.0
2009-05-05 03:15:00,0.5753,0.5753,0.57455,0.575,268800000.0
2009-05-05 03:20:00,0.57495,0.57514,0.57453,0.57488,256000000.0
2009-05-05 03:25:00,0.57505,0.5751,0.575,0.57505,154000000.0
2009-05-05 03:30:00,0.575,0.57535,0.57477,0.5751,136600000.0
2009-05-05 03:35:00,0.5751,0.57535,0.57467,0.57482,301800000.0
2009-05-05 03:40:00,0.57515,0.5755,0.57505,0.5752,230800000.0
2009-05-05 03:45:00,0.5753,0.5754,0.57505,0.5751,231000000.0
2009-05-05 03:50:00,0.5751,0.57565,0.57491,0.57521,242800000.0
2009-05-05 03:55:00,0.5754,0.5754,0.57491,0.57535,137200000.0
2009-05-05 04:00:00,0.57535,0.5756,0.57535,0.5756,105800000.0
2009-05-05 04:05:00,0.57503,0.57565,0.57472,0.5756,328400000.0
2009-05-05 04:10:00,0.57555,0.5758,0.57505,0.5756,727999995.0
2009-05-05 04:15:00,0.5756,0.5765,0.5756,0.5764,298399998.0
2009-05-05 04:20:00,0.57615,0.57645,0.5756,0.57595,552399996.0
2009-05-05 04:25:00,0.576,0.5764,0.576,0.57615,166000000.0
2009-05-05 04:30:00,0.5761,0.5767,0.5761,0.5764,164800000.0
2009-05-05 04:35:00,0.57625,0.57695,0.5762,0.57675,445900001.0
2009-05-05 04:40:00,0.5768,0.5772,0.57675,0.5772,189600000.0
2009-05-05 04:45:00,0.5772,0.5772,0.5763,0.5767,351300000.0
2009-05-05 04:50:00,0.5767,0.5768,0.57655,0.5768,308999997.0
2009-05-05 04:55:00,0.5768,0.57685,0.57631,0.57659,105200000.0
2009-05-05 05:00:00,0.5768,0.5769,0.57646,0.5768,187000000.0
2009-05-05 05:05:00,0.57663,0.57675,0.57619,0.5764,366400000.0
2009-05-05 05:10:00,0.57635,0.5765,0.57605,0.5764,222400000.0
2009-05-05 05:15:00,0.57645,0.5767,0.5761,0.57635,108000000.0
2009-05-05 05:20:00,0.5764,0.5765,0.5762,0.5762,158800002.0
2009-05-05 05:25:00,0.5762,0.5764,0.57615,0.5762,376000000.0
2009-05-05 05:30:00,0.57615,0.5762,0.5755,0.5756,285400001.0
2009-05-05 05:35:00,0.5756,0.576,0.57552,0.57552,109000000.0
2009-05-05 05:40:00,0.5758,0.576,0.5753,0.5758,151000000.0
2009-05-05 05:45:00,0.5758,0.576,0.57565,0.57575,144000000.0
2009-05-05 05:50:00,0.5759,0.576,0.57575,0.57575,147400000.0
2009-05-05 05:55:00,0.57575,0.5759,0.57565,0.57565,143000000.0
2009-05-05 06:00:00,0.57565,0.576,0.57565,0.57595,272400000.0
2009-05-05 06:05:00,0.576,0.5763,0.57555,0.57625,397800000.0
2009-05-05 06:10:00,0.57595,0.5763,0.57565,0.57595,476200003.0
2009-05-05 06:15:00,0.57595,0.5762,0.5758,0.57615,250600000.0
2009-05-05 06:20:00,0.576,0.5761,0.5755,0.57574,199000000.0
2009-05-05 06:25:00,0.576,0.5766,0.5759,0.57595,650000001.0
2009-05-05 06:30:00,0.57595,0.57725,0.57595,0.577,643600000.0
2009-05-05 06:35:00,0.577,0.5777,0.57695,0.5776,404800000.0
2009-05-05 06:40:00,0.5776,0.5778,0.577,0.57755,325399999.0
2009-05-05 06:45:00,0.57755,0.57775,0.57715,0.57735,151800000.0
2009-05-05 06:50:00,0.57745,0.57785,0.57705,0.57705,385400000.0
2009-05-05 06:55:00,0.57705,0.5774,0.57635,0.577,316200000.0
2009-05-05 07:00:00,0.5769,0.57695,0.57589,0.57606,458400000.0
2009-05-05 07:05:00,0.57645,0.5765,0.57599,0.5762,422200000.0
2009-05-05 07:10:00,0.5763,0.5763,0.5757,0.57605,385800000.0
2009-05-05 07:15:00,0.576,0.576,0.57555,0.57565,258200000.0
2009-05-05 07:20:00,0.5757,0.57605,0.5752,0.57585,479200000.0
2009-05-05 07:25:00,0.57585,0.5759,0.57555,0.5758,249600000.0
2009-05-05 07:30:00,0.5758,0.57615,0.5756,0.5757,1105800003.0
2009-05-05 07:35:00,0.5757,0.57585,0.57515,0.57545,417600000.0
2009-05-05 07:40:00,0.5752,0.5756,0.57502,0.5752,471800000.0
2009-05-05 07:45:00,0.57535,0.57555,0.57485,0.57525,607999999.0
2009-05-05 07:50:00,0.5752,0.5757,0.57495,0.57565,448800000.0
2009-05-05 07:55:00,0.5756,0.57565,0.57512,0.5755,130400000.0
2009-05-05 08:00:00,0.5756,0.5758,0.5753,0.5755,646600001.0
2009-05-05 08:05:00,0.5756,0.5758,0.5753,0.5756,795000000.0
2009-05-05 08:10:00,0.5756,0.57575,0.5746,0.5752,751600000.0
2009-05-05 08:15:00,0.57525,0.57565,0.57525,0.5755,835599997.0
2009-05-05 08:20:00,0.5755,0.57565,0.57465,0.57525,910399997.0
2009-05-05 08:25:00,0.57525,0.57555,0.57508,0.57555,544800000.0
2009-05-05 08:30:00,0.5756,0.5763,0.57555,0.5758,218200000.0
2009-05-05 08:35:00,0.5758,0.5761,0.5758,0.5761,97600000.0
2009-05-05 08:40:00,0.57625,0.577,0.57625,0.5767,553600000.0
2009-05-05 08:45:00,0.5766,0.5769,0.57595,0.57615,1211200000.0
2009-05-05 08:50:00,0.5761,0.57645,0.5751,0.5752,1423600000.0
2009-05-05 08:55:00,0.5752,0.5754,0.575,0.5752,1215800000.0
2009-05-05 09:00:00,0.5752,0.57575,0.5747,0.57525,853200000.0
2009-05-05 09:05:00,0.5752,0.5762,0.5752,0.5759,859000000.0
2009-05-05 09:10:00,0.5758,0.57615,0.57555,0.57605,589000000.0
2009-05-05 09:15:00,0.57615,0.57615,0.57505,0.5751,611800000.0
2009-05-05 09:20:00,0.5751,0.5754,0.5744,0.5744,468000000.0
2009-05-05 09:25:00,0.57435,0.57505,0.57405,0.5748,948800000.0
2009-05-05 09:30:00,0.57475,0.5753,0.57425,0.57515,1341500000.0
2009-05-05 09:35:00,0.57515,0.57555,0.57495,0.5751,832200000.0
2009-05-05 09:40:00,0.57505,0.5754,0.57465,0.5753,796800000.0
2009-05-05 09:45:00,0.57535,0.57565,0.5753,0.5753,340400000.0
2009-05-05 09:50:00,0.57535,0.5755,0.5748,0.5755,390600000.0
2009-05-05 09:55:00,0.5755,0.5761,0.57545,0.5759,444400000.0
2009-05-05 10:00:00,0.57585,0.57695,0.5756,0.5768,671800000.0
2009-05-05 10:05:00,0.5768,0.57755,0.57635,0.577,672400000.0
2009-05-05 10:10:00,0.57705,0.5776,0.5769,0.5773,652000000.0
2009-05-05 10:15:00,0.5774,0.5774,0.57685,0.5772,243600000.0
2009-05-05 10:20:00,0.5774,0.57785,0.5772,0.57745,653600000.0
2009-05-05 10:25:00,0.57745,0.5775,0.5773,0.5773,202000000.0
2009-05-05 10:30:00,0.57735,0.57755,0.57688,0.5774,135800000.0
2009-05-05 10:35:00,0.5774,0.57765,0.5773,0.5774,246000000.0
2009-05-05 10:40:00,0.5774,0.5775,0.5773,0.5773,124800000.0
2009-05-05 10:45:00,0.5771,0.5777,0.577,0.57755,694400001.0
2009-05-05 10:50:00,0.5777,0.57985,0.5777,0.5796,1367199998.0
2009-05-05 10:55:00,0.5797,0.58035,0.579,0.5792,829200000.0
2009-05-05 11:00:00,0.5792,0.58075,0.5791,0.5806,911200000.0
2009-05-05 11:05:00,0.5806,0.5813,0.58005,0.5807,1052599999.0
2009-05-05 11:10:00,0.5807,0.5812,0.5802,0.58105,731200000.0
2009-05-05 11:15:00,0.5811,0.5811,0.58035,0.58035,1140000001.0
2009-05-05 11:20:00,0.5804,0.58045,0.58005,0.5802,736000001.0
2009-05-05 11:25:00,0.5802,0.5813,0.5801,0.5811,915199999.0
2009-05-05 11:30:00,0.5811,0.5813,0.5805,0.5806,1143400001.0
2009-05-05 11:35:00,0.5806,0.5813,0.5806,0.581,746400000.0
2009-05-05 11:40:00,0.581,0.58145,0.5808,0.58125,756600000.0
2009-05-05 11:45:00,0.5812,0.5812,0.58065,0.5809,583200000.0
2009-05-05 11:50:00,0.58095,0.58155,0.58095,0.581,925800000.0
2009-05-05 11:55:00,0.581,0.58145,0.5808,0.581,768000000.0
2009-05-05 12:00:00,0.581,0.582,0.581,0.58155,955600000.0
2009-05-05 12:05:00,0.58155,0.58165,0.5811,0.5811,645200000.0
2009-05-05 12:10:00,0.58105,0.582,0.581,0.58195,795800000.0
2009-05-05 12:15:00,0.58195,0.58195,0.5816,0.5816,679400000.0
2009-05-05 12:20:00,0.5816,0.58205,0.5815,0.58205,594600000.0
2009-05-05 12:25:00,0.58205,0.58215,0.58165,0.5818,947600000.0
2009-05-05 12:30:00,0.5818,0.58265,0.5817,0.5822,553400000.0
2009-05-05 12:35:00,0.5821,0.58225,0.58175,0.5818,389400000.0
2009-05-05 12:40:00,0.58185,0.5825,0.5818,0.5821,650600001.0
2009-05-05 12:45:00,0.5821,0.5822,0.58135,0.58195,883199999.0
2009-05-05 12:50:00,0.58195,0.58195,0.58125,0.58165,539000000.0
2009-05-05 12:55:00,0.58165,0.58175,0.5815,0.5816,470600001.0
2009-05-05 13:00:00,0.5816,0.582,0.58157,0.5819,326000000.0
2009-05-05 13:05:00,0.5821,0.5821,0.5815,0.58175,710200000.0
2009-05-05 13:10:00,0.58175,0.5825,0.58155,0.582,972199999.0
2009-05-05 13:15:00,0.582,0.58225,0.5817,0.582,832800000.0
2009-05-05 13:20:00,0.582,0.582,0.5815,0.5818,493600000.0
2009-05-05 13:25:00,0.58175,0.58195,0.5814,0.58195,377600000.0
2009-05-05 13:30:00,0.5819,0.5821,0.581,0.581,1108200001.0
2009-05-05 13:35:00,0.58105,0.5814,0.58105,0.5812,507600000.0
2009-05-05 13:40:00,0.5811,0.5814,0.5811,0.5812,362600000.0
2009-05-05 13:45:00,0.5812,0.58125,0.5804,0.5806,945600000.0
2009-05-05 13:50:00,0.5806,0.5807,0.5802,0.5806,1087000000.0
2009-05-05 13:55:00,0.5805,0.58175,0.5805,0.5815,972799999.0
2009-05-05 14:00:00,0.5816,0.5824,0.5812,0.582,871399999.0
2009-05-05 14:05:00,0.582,0.58255,0.58185,0.58205,1084399999.0
2009-05-05 14:10:00,0.58225,0.583,0.5819,0.58285,1079400000.0
2009-05-05 14:15:00,0.58285,0.58315,0.582,0.583,1397000003.0
2009-05-05 14:20:00,0.583,0.583,0.5821,0.5822,1040399999.0
2009-05-05 14:25:00,0.5822,0.58365,0.5821,0.5835,1317300001.0
2009-05-05 14:30:00,0.58335,0.58455,0.58335,0.58405,1230000000.0
2009-05-05 14:35:00,0.58405,0.5846,0.58355,0.5841,1417400001.0
2009-05-05 14:40:00,0.5843,0.58535,0.58415,0.5847,1598800002.0
2009-05-05 14:45:00,0.5847,0.5854,0.5845,0.58475,609300000.0
2009-05-05 14:50:00,0.58475,0.5848,0.5841,0.5845,928500000.0
2009-05-05 14:55:00,0.5845,0.58545,0.58425,0.58485,771600000.0
2009-05-05 15:00:00,0.5849,0.58515,0.58435,0.58445,546500000.0
2009-05-05 15:05:00,0.5844,0.5845,0.5841,0.58425,328800000.0
2009-05-05 15:10:00,0.58425,0.58505,0.58405,0.5847,472800000.0
2009-05-05 15:15:00,0.58475,0.58495,0.58395,0.58405,733200000.0
2009-05-05 15:20:00,0.58405,0.5848,0.5836,0.58455,941000000.0
2009-05-05 15:25:00,0.5846,0.58505,0.5845,0.58495,558800000.0
2009-05-05 15:30:00,0.58495,0.58515,0.5846,0.58495,635000000.0
2009-05-05 15:35:00,0.58495,0.58595,0.58485,0.58575,811000000.0
2009-05-05 15:40:00,0.58595,0.58645,0.58555,0.58565,881400000.0
2009-05-05 15:45:00,0.58565,0.5857,0.5844,0.58485,768900000.0
2009-05-05 15:50:00,0.58485,0.5849,0.58335,0.5837,739400000.0
2009-05-05 15:55:00,0.5837,0.5838,0.5834,0.5836,434800000.0
2009-05-05 16:00:00,0.5835,0.5846,0.58335,0.5846,445700000.0
2009-05-05 16:05:00,0.58465,0.58525,0.5836,0.5836,1307300000.0
2009-05-05 16:10:00,0.5836,0.5838,0.58295,0.58295,648200000.0
2009-05-05 16:15:00,0.58295,0.5831,0.58225,0.5825,570800000.0
2009-05-05 16:20:00,0.58245,0.5826,0.58125,0.58125,1123800000.0
2009-05-05 16:25:00,0.5813,0.5813,0.58055,0.58085,804200000.0
2009-05-05 16:30:00,0.58095,0.58145,0.58055,0.58095,999600000.0
2009-05-05 16:35:00,0.581,0.58155,0.5806,0.5807,461400000.0
2009-05-05 16:40:00,0.5807,0.5807,0.5796,0.57985,695200001.0
2009-05-05 16:45:00,0.57985,0.58045,0.5796,0.5796,710700000.0
2009-05-05 16:50:00,0.5796,0.58045,0.57925,0.5804,366500000.0
2009-05-05 16:55:00,0.5804,0.5805,0.57935,0.58025,529600000.0
2009-05-05 17:00:00,0.58025,0.5813,0.58,0.58095,508800000.0
2009-05-05 17:05:00,0.581,0.58155,0.581,0.58125,355600000.0
2009-05-05 17:10:00,0.58125,0.58125,0.5805,0.5806,388800000.0
2009-05-05 17:15:00,0.58065,0.58245,0.5806,0.58135,534000000.0
2009-05-05 17:20:00,0.58125,0.5815,0.5809,0.5811,671200001.0
2009-05-05 17:25:00,0.5811,0.58135,0.58098,0.5812,370000002.0
2009-05-05 17:30:00,0.5812,0.5814,0.58065,0.58075,267000000.0
2009-05-05 17:35:00,0.58075,0.58175,0.58075,0.58175,812400000.0
2009-05-05 17:40:00,0.58175,0.5819,0.5813,0.5817,354000000.0
2009-05-05 17:45:00,0.5817,0.5825,0.58155,0.58225,610800000.0
2009-05-05 17:50:00,0.58215,0.5824,0.58095,0.58135,1038000000.0
2009-05-05 17:55:00,0.58135,0.58175,0.58095,0.5815,506999999.0
2009-05-05 18:00:00,0.5813,0.5816,0.581,0.581,444000003.0
2009-05-05 18:05:00,0.5812,0.5812,0.58075,0.58105,240600000.0
2009-05-05 18:10:00,0.5811,0.582,0.58095,0.58185,555000000.0
2009-05-05 18:15:00,0.58185,0.58215,0.5818,0.58195,122800000.0
2009-05-05 18:20:00,0.58195,0.58195,0.5815,0.5816,262000000.0
2009-05-05 18:25:00,0.5816,0.58185,0.5814,0.58175,226800000.0
2009-05-05 18:30:00,0.58175,0.5819,0.5815,0.5815,298800000.0
2009-05-05 18:35:00,0.5815,0.5815,0.5797,0.5807,385400000.0
2009-05-05 18:40:00,0.5805,0.5807,0.5801,0.5801,134800000.0
2009-05-05 18:45:00,0.5801,0.58015,0.57984,0.5801,256400000.0
2009-05-05 18:50:00,0.57994,0.5805,0.57983,0.5805,499000000.0
2009-05-05 18:55:00,0.5805,0.5812,0.58025,0.58035,552000000.0
2009-05-05 19:00:00,0.58045,0.5809,0.58015,0.58055,254600000.0
2009-05-05 19:05:00,0.5805,0.5816,0.5805,0.5813,380800000.0
2009-05-05 19:10:00,0.5813,0.5815,0.5807,0.5809,399400000.0
2009-05-05 19:15:00,0.5808,0.5812,0.5805,0.5807,280400000.0
2009-05-05 19:20:00,0.5806,0.58065,0.5801,0.5805,193600000.0
2009-05-05 19:25:00,0.5805,0.58105,0.58045,0.58045,244800000.0
2009-05-05 19:30:00,0.58045,0.58045,0.57895,0.5791,538600001.0
2009-05-05 19:35:00,0.57895,0.5799,0.57855,0.5794,480900000.0
2009-05-05 19:40:00,0.5794,0.58,0.57915,0.57935,236900001.0
2009-05-05 19:45:00,0.5792,0.57995,0.5789,0.57955,257200000.0
2009-05-05 19:50:00,0.5793,0.5795,0.57915,0.5794,105400000.0
2009-05-05 19:55:00,0.5794,0.5795,0.57889,0.57901,276800000.0
2009-05-05 20:00:00,0.5792,0.5792,0.57881,0.57895,102400000.0
2009-05-05 20:05:00,0.5791,0.5795,0.5787,0.5795,179200000.0
2009-05-05 20:10:00,0.57945,0.58005,0.5791,0.57975,173000000.0
2009-05-05 20:15:00,0.57975,0.5808,0.5797,0.58005,407400000.0
2009-05-05 20:20:00,0.58015,0.58035,0.5792,0.5794,193800000.0
2009-05-05 20:25:00,0.5794,0.5794,0.5782,0.5784,531400004.0
2009-05-05 20:30:00,0.57845,0.57845,0.5777,0.5781,501200000.0
2009-05-05 20:35:00,0.5782,0.5786,0.578,0.5781,278200000.0
2009-05-05 20:40:00,0.5781,0.5781,0.5774,0.5774,293000001.0
2009-05-05 20:45:00,0.5774,0.57835,0.5773,0.5782,363200000.0
2009-05-05 20:50:00,0.57815,0.57815,0.5775,0.5781,160800000.0
2009-05-05 20:55:00,0.57805,0.5787,0.578,0.5787,267600000.0
2009-05-05 21:00:00,0.57805,0.5785,0.57805,0.5784,174000000.0
2009-05-05 21:05:00,0.5785,0.57945,0.57845,0.5792,333200000.0
2009-05-05 21:10:00,0.57925,0.5793,0.5785,0.57875,236000000.0
2009-05-05 21:15:00,0.5787,0.5792,0.5786,0.57875,205000000.0
2009-05-05 21:20:00,0.57875,0.57898,0.57854,0.57875,267600000.0
2009-05-05 21:25:00,0.57867,0.57902,0.5783,0.57887,382800000.0
2009-05-05 21:30:00,0.57899,0.5801,0.57872,0.58,619000000.0
2009-05-05 21:35:00,0.58,0.58,0.57945,0.57965,263200000.0
2009-05-05 21:40:00,0.5798,0.5805,0.57945,0.5803,179600000.0
2009-05-05 21:45:00,0.5804,0.58155,0.5804,0.5812,412800000.0
2009-05-05 21:50:00,0.5812,0.5812,0.57955,0.58,482100000.0
2009-05-05 21:55:00,0.57976,0.57995,0.5797,0.57995,67200000.0
2009-05-05 22:00:00,0.5799,0.5804,0.5796,0.5803,124600000.0
2009-05-05 22:05:00,0.5805,0.58115,0.5801,0.5808,242400000.0
2009-05-05 22:10:00,0.58075,0.5808,0.5801,0.58075,497199999.0
2009-05-05 22:15:00,0.5808,0.5812,0.58045,0.58115,439400000.0
2009-05-05 22:20:00,0.58105,0.5811,0.58026,0.58027,301200000.0
2009-05-05 22:25:00,0.58065,0.5807,0.57975,0.58055,135200000.0
2009-05-05 22:30:00,0.58055,0.58085,0.58,0.5805,310600000.0
2009-05-05 22:35:00,0.5805,0.58055,0.57997,0.58017,205200001.0
2009-05-05 22:40:00,0.58026,0.5805,0.57935,0.57985,756600000.0
2009-05-05 22:45:00,0.57985,0.5802,0.57935,0.5795,734600000.0
2009-05-05 22:50:00,0.5795,0.5798,0.57845,0.57975,678800000.0
2009-05-05 22:55:00,0.57995,0.58015,0.57935,0.58,348200000.0
2009-05-05 23:00:00,0.58006,0.58025,0.57966,0.57985,76400000.0
2009-05-05 23:05:00,0.57975,0.58005,0.57935,0.58,43800000.0
2009-05-05 23:10:00,0.58,0.5801,0.57955,0.5798,249600000.0
2009-05-05 23:15:00,0.5798,0.5799,0.5797,0.57985,214000000.0
2009-05-05 23:20:00,0.58,0.58,0.57953,0.5797,162800002.0
2009-05-05 23:25:00,0.57965,0.5799,0.57925,0.5795,273000000.0
2009-05-05 23:30:00,0.5795,0.5795,0.57886,0.57908,141200001.0
2009-05-05 23:35:00,0.57894,0.57925,0.5787,0.57925,348999999.0
2009-05-05 23:40:00,0.57902,0.5795,0.57837,0.57854,448399995.0
2009-05-05 23:45:00,0.57852,0.57905,0.5784,0.5787,407399999.0
2009-05-05 23:50:00,0.5787,0.5792,0.5786,0.57908,160000000.0
2009-05-05 23:55:00,0.5793,0.57935,0.57891,0.57935,113600000.0
2009-05-06 00:00:00,0.5793,0.57975,0.5793,0.57957,153400000.0
2009-05-06 00:05:00,0.57965,0.5797,0.57935,0.57952,214600000.0
2009-05-06 00:10:00,0.57953,0.57969,0.57927,0.57956,199200000.0
2009-05-06 00:15:00,0.57985,0.5803,0.5795,0.5795,129800000.0
2009-05-06 00:20:00,0.5797,0.57999,0.57965,0.57978,119000000.0
2009-05-06 00:25:00,0.57956,0.57996,0.57943,0.57957,192600000.0
2009-05-06 00:30:00,0.5798,0.57987,0.57947,0.57957,113200000.0
2009-05-06 00:35:00,0.5797,0.57984,0.57924,0.57968,165600000.0
2009-05-06 00:40:00,0.57948,0.58009,0.57923,0.57947,278000000.0
2009-05-06 00:45:00,0.5797,0.5797,0.5787,0.579,192600000.0
2009-05-06 00:50:00,0.579,0.579,0.5789,0.579,79200000.0
2009-05-06 00:55:00,0.57905,0.57945,0.5788,0.5794,187200000.0
2009-05-06 01:00:00,0.5795,0.57965,0.57915,0.57965,187800000.0
2009-05-06 01:05:00,0.57965,0.57985,0.57925,0.5794,438800000.0
2009-05-06 01:10:00,0.5792,0.5792,0.57852,0.57875,263800000.0
2009-05-06 01:15:00,0.57845,0.5786,0.57795,0.578,340999999.0
2009-05-06 01:20:00,0.578,0.57825,0.57775,0.578,301400000.0
2009-05-06 01:25:00,0.5781,0.5785,0.5779,0.5781,286000002.0
2009-05-06 01:30:00,0.5781,0.57825,0.5774,0.578,250800000.0
2009-05-06 01:35:00,0.5784,0.57845,0.5781,0.57815,233800000.0
2009-05-06 01:40:00,0.57815,0.57815,0.5775,0.578,328200000.0
2009-05-06 01:45:00,0.5779,0.5784,0.57785,0.5782,203400000.0
2009-05-06 01:50:00,0.5782,0.5787,0.57805,0.5785,261800000.0
2009-05-06 01:55:00,0.5784,0.5787,0.57802,0.57816,354200000.0
2009-05-06 02:00:00,0.57855,0.57865,0.57797,0.57832,210800000.0
2009-05-06 02:05:00,0.5785,0.5785,0.5776,0.5782,450000000.0
2009-05-06 02:10:00,0.5782,0.5782,0.57738,0.57754,441200000.0
2009-05-06 02:15:00,0.57785,0.57805,0.5777,0.5779,308400000.0
2009-05-06 02:20:00,0.5779,0.57805,0.5778,0.5779,653799996.0
2009-05-06 02:25:00,0.5779,0.5779,0.5778,0.57785,240400000.0
2009-05-06 02:30:00,0.5778,0.57805,0.5778,0.5779,431099999.0
2009-05-06 02:35:00,0.57795,0.57795,0.5777,0.57775,165400000.0
2009-05-06 02:40:00,0.57747,0.5778,0.57715,0.57775,478399999.0
2009-05-06 02:45:00,0.57775,0.5782,0.5775,0.5782,407800000.0
2009-05-06 02:50:00,0.5781,0.57945,0.5781,0.5784,1171000006.0
2009-05-06 02:55:00,0.57845,0.57915,0.5784,0.579,507600000.0
2009-05-06 03:00:00,0.57895,0.57925,0.57835,0.57835,2036000003.0
2009-05-06 03:05:00,0.5784,0.5788,0.57795,0.57795,865200002.0
2009-05-06 03:10:00,0.578,0.57835,0.5779,0.57815,624000000.0
2009-05-06 03:15:00,0.5782,0.57825,0.5778,0.57785,908199998.0
2009-05-06 03:20:00,0.5778,0.5783,0.57715,0.57825,647999998.0
2009-05-06 03:25:00,0.57815,0.57825,0.57805,0.5781,494200001.0
2009-05-06 03:30:00,0.5781,0.5807,0.5775,0.5775,1182800000.0
2009-05-06 03:35:00,0.57745,0.57745,0.5769,0.57705,953899999.0
2009-05-06 03:40:00,0.57705,0.5772,0.57585,0.5761,1563999997.0
2009-05-06 03:45:00,0.57625,0.57745,0.57625,0.57705,1204599999.0
2009-05-06 03:50:00,0.5771,0.57745,0.57645,0.57665,940199993.0
2009-05-06 03:55:00,0.57665,0.5768,0.57555,0.5758,903799996.0
2009-05-06 04:00:00,0.57595,0.5761,0.5753,0.57555,459400000.0
2009-05-06 04:05:00,0.57555,0.5757,0.5752,0.57545,472000000.0
2009-05-06 04:10:00,0.5754,0.57625,0.5754,0.57605,546600000.0
2009-05-06 04:15:00,0.57605,0.5766,0.57605,0.5765,242800000.0
2009-05-06 04:20:00,0.5765,0.57685,0.57611,0.57685,170600000.0
2009-05-06 04:25:00,0.57685,0.5783,0.5767,0.578,464600000.0
2009-05-06 04:30:00,0.578,0.57805,0.5775,0.57765,474000000.0
2009-05-06 04:35:00,0.57735,0.5776,0.57715,0.5772,567400000.0
2009-05-06 04:40:00,0.5772,0.5775,0.5772,0.5773,224000000.0
2009-05-06 04:45:00,0.5773,0.57765,0.57696,0.57765,97200000.0
2009-05-06 04:50:00,0.5775,0.5775,0.5769,0.5774,239800000.0
2009-05-06 04:55:00,0.5775,0.57775,0.57674,0.57775,126600000.0
2009-05-06 05:00:00,0.57775,0.57775,0.576,0.5765,270800000.0
2009-05-06 05:05:00,0.5765,0.5766,0.57645,0.5765,260600000.0
2009-05-06 05:10:00,0.5765,0.57725,0.5763,0.57715,349800000.0
2009-05-06 05:15:00,0.57715,0.57745,0.577,0.57745,171800000.0
2009-05-06 05:20:00,0.57755,0.5777,0.57714,0.5774,143600000.0
2009-05-06 05:25:00,0.5776,0.57795,0.5774,0.57785,200800000.0
2009-05-06 05:30:00,0.5779,0.578,0.5777,0.5778,150800000.0
2009-05-06 05:35:00,0.5778,0.5778,0.57732,0.5774,202800000.0
2009-05-06 05:40:00,0.5774,0.5778,0.5769,0.5769,381400000.0
2009-05-06 05:45:00,0.57685,0.57765,0.57685,0.5771,280600000.0
2009-05-06 05:50:00,0.57725,0.5773,0.5764,0.5768,476200000.0
2009-05-06 05:55:00,0.5768,0.577,0.57643,0.577,113400000.0
2009-05-06 06:00:00,0.5771,0.5776,0.57657,0.57745,320200000.0
2009-05-06 06:05:00,0.57735,0.5779,0.57705,0.57725,310600000.0
2009-05-06 06:10:00,0.57725,0.57725,0.57672,0.5769,293599999.0
2009-05-06 06:15:00,0.577,0.5774,0.577,0.5774,83000000.0
2009-05-06 06:20:00,0.5775,0.57755,0.577,0.577,74000000.0
2009-05-06 06:25:00,0.5772,0.5772,0.5768,0.5772,223800000.0
2009-05-06 06:30:00,0.57715,0.5772,0.57656,0.57661,147200000.0
2009-05-06 06:35:00,0.57705,0.5773,0.5767,0.5771,86200000.0
2009-05-06 06:40:00,0.5771,0.57745,0.5771,0.57725,63400000.0
2009-05-06 06:45:00,0.5772,0.5773,0.57705,0.5773,93800000.0
2009-05-06 06:50:00,0.5773,0.5774,0.57696,0.57701,281000000.0
2009-05-06 06:55:00,0.57697,0.5775,0.57695,0.57695,184200000.0
2009-05-06 07:00:00,0.5769,0.57715,0.5767,0.57715,237000000.0
2009-05-06 07:05:00,0.57715,0.57715,0.5765,0.57695,495599999.0
2009-05-06 07:10:00,0.57671,0.57694,0.57657,0.5769,357400000.0
2009-05-06 07:15:00,0.5768,0.5769,0.57632,0.57685,155400000.0
2009-05-06 07:20:00,0.5768,0.57735,0.57676,0.57695,145600000.0
2009-05-06 07:25:00,0.57705,0.57735,0.577,0.5771,90600000.0
2009-05-06 07:30:00,0.5771,0.57755,0.5771,0.5773,96200000.0
2009-05-06 07:35:00,0.57735,0.57795,0.5773,0.57765,111000000.0
2009-05-06 07:40:00,0.57734,0.57805,0.57709,0.578,461400000.0
2009-05-06 07:45:00,0.578,0.578,0.57775,0.57795,94000000.0
2009-05-06 07:50:00,0.57795,0.5785,0.5775,0.57845,224600000.0
2009-05-06 07:55:00,0.5785,0.57905,0.5782,0.5786,240200000.0
2009-05-06 08:00:00,0.5786,0.5786,0.5778,0.5783,350600000.0
2009-05-06 08:05:00,0.57815,0.57855,0.57745,0.5782,450200000.0
2009-05-06 08:10:00,0.57815,0.5782,0.5776,0.57775,502799999.0
2009-05-06 08:15:00,0.57785,0.5782,0.57775,0.5782,548400000.0
2009-05-06 08:20:00,0.5782,0.57825,0.5781,0.57815,187000000.0
2009-05-06 08:25:00,0.5782,0.5784,0.5781,0.5783,338400000.0
2009-05-06 08:30:00,0.57835,0.5793,0.57835,0.5788,491400000.0
2009-05-06 08:35:00,0.5789,0.5792,0.5787,0.5788,640400000.0
2009-05-06 08:40:00,0.57885,0.57885,0.57815,0.57825,473800001.0
2009-05-06 08:45:00,0.57825,0.57895,0.5781,0.5784,811100000.0
2009-05-06 08:50:00,0.5784,0.5791,0.5784,0.57875,766000000.0
2009-05-06 08:55:00,0.57875,0.57885,0.57825,0.57835,773400000.0
2009-05-06 09:00:00,0.57835,0.5789,0.57825,0.5788,300400000.0
2009-05-06 09:05:00,0.5788,0.5795,0.57865,0.5794,431200000.0
2009-05-06 09:10:00,0.5794,0.5804,0.57925,0.57935,954800000.0
2009-05-06 09:15:00,0.57945,0.58,0.57865,0.5796,938800000.0
2009-05-06 09:20:00,0.5796,0.5805,0.5794,0.5795,1086600000.0
2009-05-06 09:25:00,0.5795,0.5797,0.5789,0.57945,647800000.0
2009-05-06 09:30:00,0.57945,0.5797,0.5791,0.5795,545800000.0
2009-05-06 09:35:00,0.57945,0.5807,0.57925,0.5806,731600000.0
2009-05-06 09:40:00,0.5808,0.58155,0.58075,0.581,786800000.0
2009-05-06 09:45:00,0.58105,0.5817,0.58085,0.5815,600700000.0
2009-05-06 09:50:00,0.5815,0.5816,0.5803,0.5809,898000000.0
2009-05-06 09:55:00,0.5809,0.581,0.58027,0.58054,297000000.0
2009-05-06 10:00:00,0.5808,0.5816,0.5807,0.5815,525000000.0
2009-05-06 10:05:00,0.5815,0.58235,0.5811,0.58215,606400000.0
2009-05-06 10:10:00,0.5822,0.58355,0.58185,0.58315,990200001.0
2009-05-06 10:15:00,0.58315,0.58345,0.5826,0.5831,988499999.0
2009-05-06 10:20:00,0.5831,0.58345,0.5828,0.5831,548600000.0
2009-05-06 10:25:00,0.58315,0.58365,0.58255,0.5834,1045200001.0
2009-05-06 10:30:00,0.5834,0.58365,0.5828,0.58325,555500000.0
2009-05-06 10:35:00,0.5833,0.5833,0.5824,0.5827,710800001.0
2009-05-06 10:40:00,0.5826,0.58285,0.58245,0.5825,445400000.0
2009-05-06 10:45:00,0.5825,0.58295,0.58245,0.58265,392400000.0
2009-05-06 10:50:00,0.58275,0.5831,0.5825,0.5831,277400000.0
2009-05-06 10:55:00,0.58305,0.58315,0.5825,0.5826,1022200000.0
2009-05-06 11:00:00,0.5827,0.58315,0.5825,0.5827,646400000.0
2009-05-06 11:05:00,0.5827,0.58275,0.58245,0.5827,684800000.0
2009-05-06 11:10:00,0.5827,0.58305,0.5825,0.5828,602400002.0
2009-05-06 11:15:00,0.58275,0.58295,0.5825,0.58295,264600000.0
2009-05-06 11:20:00,0.58295,0.58315,0.58175,0.58205,685200001.0
2009-05-06 11:25:00,0.5822,0.5822,0.5815,0.5815,342800000.0
2009-05-06 11:30:00,0.58145,0.58155,0.5813,0.5814,703200000.0
2009-05-06 11:35:00,0.5814,0.5818,0.58115,0.58115,737000000.0
2009-05-06 11:40:00,0.58115,0.5814,0.5811,0.5812,393200000.0
2009-05-06 11:45:00,0.5812,0.5815,0.58101,0.5814,391000000.0
2009-05-06 11:50:00,0.5814,0.5815,0.5804,0.5811,522600000.0
2009-05-06 11:55:00,0.58075,0.58155,0.58045,0.5809,715500002.0
2009-05-06 12:00:00,0.5809,0.5811,0.5807,0.58095,329600000.0
2009-05-06 12:05:00,0.5811,0.5814,0.5807,0.5811,578200000.0
2009-05-06 12:10:00,0.5813,0.5813,0.5809,0.5811,124200000.0
2009-05-06 12:15:00,0.5813,0.5814,0.58068,0.5809,601200002.0
2009-05-06 12:20:00,0.5812,0.5812,0.5809,0.58115,224800000.0
2009-05-06 12:25:00,0.58115,0.58165,0.58105,0.5816,124600000.0
2009-05-06 12:30:00,0.58145,0.58195,0.58125,0.58185,408600000.0
2009-05-06 12:35:00,0.58185,0.58225,0.5818,0.58225,174800000.0
2009-05-06 12:40:00,0.58225,0.58225,0.58185,0.582,376600000.0
2009-05-06 12:45:00,0.58195,0.58235,0.58185,0.5822,185200000.0
2009-05-06 12:50:00,0.5822,0.5822,0.5815,0.5816,352500001.0
2009-05-06 12:55:00,0.5815,0.5822,0.5815,0.5822,644600000.0
2009-05-06 13:00:00,0.5822,0.5824,0.5817,0.5817,438000000.0
2009-05-06 13:05:00,0.5817,0.5817,0.581,0.581,761400000.0
2009-05-06 13:10:00,0.58095,0.58095,0.58,0.5801,1120400000.0
2009-05-06 13:15:00,0.5801,0.5806,0.57985,0.5803,773800000.0
2009-05-06 13:20:00,0.5803,0.5813,0.5801,0.58055,1061600000.0
2009-05-06 13:25:00,0.5804,0.5809,0.5804,0.58055,488800000.0
2009-05-06 13:30:00,0.58055,0.5806,0.5801,0.58025,378000000.0
2009-05-06 13:35:00,0.58025,0.58065,0.57985,0.58025,503800001.0
2009-05-06 13:40:00,0.5803,0.5814,0.5803,0.581,396399999.0
2009-05-06 13:45:00,0.5811,0.5815,0.5811,0.5813,400200000.0
2009-05-06 13:50:00,0.5813,0.5822,0.5813,0.582,725200000.0
2009-05-06 13:55:00,0.582,0.583,0.582,0.5828,471600000.0
2009-05-06 14:00:00,0.5829,0.5832,0.5828,0.5829,215400000.0
2009-05-06 14:05:00,0.5829,0.583,0.5828,0.5828,128800000.0
2009-05-06 14:10:00,0.5828,0.58285,0.58225,0.58255,454200000.0
2009-05-06 14:15:00,0.58255,0.58495,0.5825,0.58435,1319000000.0
2009-05-06 14:20:00,0.58435,0.58485,0.584,0.5844,806000000.0
2009-05-06 14:25:00,0.5844,0.5844,0.58325,0.5837,599000000.0
2009-05-06 14:30:00,0.5837,0.5844,0.5834,0.5841,493200000.0
2009-05-06 14:35:00,0.5841,0.58425,0.5836,0.5842,354600000.0
2009-05-06 14:40:00,0.5843,0.5848,0.5834,0.58465,365799999.0
2009-05-06 14:45:00,0.58465,0.585,0.58345,0.5837,472000000.0
2009-05-06 14:50:00,0.58365,0.5839,0.58305,0.5839,297200000.0
2009-05-06 14:55:00,0.5839,0.5839,0.58295,0.58295,358800000.0
2009-05-06 15:00:00,0.58305,0.5834,0.5827,0.5827,380000000.0
2009-05-06 15:05:00,0.5827,0.5833,0.58245,0.5832,390200000.0
2009-05-06 15:10:00,0.5828,0.58345,0.5828,0.58315,343800000.0
2009-05-06 15:15:00,0.58315,0.5836,0.5827,0.5834,874000000.0
2009-05-06 15:20:00,0.5834,0.5835,0.5827,0.5833,685200000.0
2009-05-06 15:25:00,0.5835,0.5835,0.5828,0.583,429000000.0
2009-05-06 15:30:00,0.583,0.5832,0.5826,0.5826,496200000.0
2009-05-06 15:35:00,0.5826,0.58295,0.582,0.582,710600000.0
2009-05-06 15:40:00,0.58195,0.58255,0.5818,0.58215,779600000.0
2009-05-06 15:45:00,0.58215,0.58215,0.5816,0.5819,876600000.0
2009-05-06 15:50:00,0.582,0.5829,0.5818,0.58225,942000000.0
2009-05-06 15:55:00,0.58225,0.5827,0.5812,0.5814,779800000.0
2009-05-06 16:00:00,0.5814,0.5818,0.57985,0.58,876200000.0
2009-05-06 16:05:00,0.57995,0.58035,0.57915,0.5803,992500000.0
2009-05-06 16:10:00,0.58035,0.58115,0.57945,0.5808,716400000.0
2009-05-06 16:15:00,0.5808,0.5812,0.5805,0.5805,563000000.0
2009-05-06 16:20:00,0.5806,0.5806,0.5794,0.5799,1036100000.0
2009-05-06 16:25:00,0.5799,0.57995,0.5789,0.57915,808000001.0
2009-05-06 16:30:00,0.5793,0.5801,0.57905,0.5801,890600000.0
2009-05-06 16:35:00,0.5801,0.5804,0.57975,0.5803,389600000.0
2009-05-06 16:40:00,0.5803,0.5805,0.5795,0.5795,790000000.0
2009-05-06 16:45:00,0.5795,0.5805,0.5794,0.58035,859800000.0
2009-05-06 16:50:00,0.5804,0.581,0.58015,0.5808,512800000.0
2009-05-06 16:55:00,0.58075,0.58125,0.5795,0.5799,1419600000.0
2009-05-06 17:00:00,0.57985,0.5812,0.5796,0.5811,1037800000.0
2009-05-06 17:05:00,0.5811,0.5811,0.57955,0.5803,1564900000.0
2009-05-06 17:10:00,0.5803,0.5813,0.5803,0.5812,1215200000.0
2009-05-06 17:15:00,0.5812,0.5812,0.57985,0.58,1325400000.0
2009-05-06 17:20:00,0.5801,0.5802,0.5795,0.57975,760600000.0
2009-05-06 17:25:00,0.57975,0.5803,0.5794,0.5799,1061800000.0
2009-05-06 17:30:00,0.5799,0.5805,0.5799,0.57995,1249400001.0
2009-05-06 17:35:00,0.58005,0.5814,0.57985,0.5814,726200000.0
2009-05-06 17:40:00,0.58125,0.58135,0.581,0.58105,620200000.0
2009-05-06 17:45:00,0.5811,0.58125,0.58015,0.5802,635800000.0
2009-05-06 17:50:00,0.58015,0.5813,0.58005,0.58055,1102200000.0
2009-05-06 17:55:00,0.5805,0.58235,0.5803,0.58225,788900000.0
2009-05-06 18:00:00,0.5822,0.5824,0.5816,0.582,711999999.0
2009-05-06 18:05:00,0.582,0.5823,0.58165,0.5822,653000000.0
2009-05-06 18:10:00,0.5822,0.5826,0.58215,0.5822,654800000.0
2009-05-06 18:15:00,0.5822,0.5825,0.58145,0.5823,604900000.0
2009-05-06 18:20:00,0.5823,0.5826,0.58085,0.58125,509200000.0
2009-05-06 18:25:00,0.58125,0.5822,0.58105,0.5822,407200000.0
2009-05-06 18:30:00,0.5824,0.5824,0.5805,0.5816,557900000.0
2009-05-06 18:35:00,0.5816,0.5819,0.58085,0.5816,451000000.0
2009-05-06 18:40:00,0.5815,0.5821,0.58145,0.5817,123200000.0
2009-05-06 18:45:00,0.5817,0.5825,0.58165,0.5825,432600000.0
2009-05-06 18:50:00,0.58255,0.5837,0.58225,0.5833,621400000.0
2009-05-06 18:55:00,0.5833,0.5836,0.58175,0.5824,413000000.0
2009-05-06 19:00:00,0.5824,0.58295,0.5817,0.58295,583400000.0
2009-05-06 19:05:00,0.58278,0.5833,0.58245,0.5827,383800000.0
2009-05-06 19:10:00,0.58275,0.58285,0.5826,0.58275,97200000.0
2009-05-06 19:15:00,0.58246,0.58273,0.58236,0.58268,602000000.0
2009-05-06 19:20:00,0.5828,0.58375,0.58235,0.5829,286100000.0
2009-05-06 19:25:00,0.5829,0.58355,0.58255,0.5829,186600000.0
2009-05-06 19:30:00,0.58285,0.5834,0.58265,0.5831,345600000.0
2009-05-06 19:35:00,0.5831,0.58325,0.58275,0.5829,192200000.0
2009-05-06 19:40:00,0.5829,0.5829,0.5816,0.5829,557600000.0
2009-05-06 19:45:00,0.583,0.583,0.58235,0.58235,432200000.0
2009-05-06 19:50:00,0.58235,0.5838,0.5821,0.5836,470000000.0
2009-05-06 19:55:00,0.5836,0.5837,0.58275,0.58285,229600000.0
2009-05-06 20:00:00,0.583,0.5846,0.583,0.58425,406400000.0
2009-05-06 20:05:00,0.58425,0.58435,0.58325,0.58355,304800000.0
2009-05-06 20:10:00,0.58355,0.58355,0.5829,0.58335,384000000.0
2009-05-06 20:15:00,0.58335,0.5841,0.58305,0.5834,370800000.0
2009-05-06 20:20:00,0.5834,0.58505,0.58325,0.585,600200000.0
2009-05-06 20:25:00,0.5851,0.5851,0.58425,0.58455,278800000.0
2009-05-06 20:30:00,0.58455,0.5855,0.58455,0.5852,305400000.0
2009-05-06 20:35:00,0.5852,0.5856,0.5846,0.5849,283100000.0
2009-05-06 20:40:00,0.58485,0.58485,0.58455,0.58455,33800000.0
2009-05-06 20:45:00,0.58455,0.5857,0.5845,0.58555,81000000.0
2009-05-06 20:50:00,0.58565,0.5859,0.58555,0.5856,106400000.0
2009-05-06 20:55:00,0.5856,0.5859,0.58375,0.58495,267600000.0
2009-05-06 21:00:00,0.58455,0.5855,0.5844,0.58495,267400000.0
2009-05-06 21:05:00,0.585,0.5851,0.5844,0.5849,131200000.0
2009-05-06 21:10:00,0.58485,0.585,0.58448,0.5849,69400000.0
2009-05-06 21:15:00,0.5849,0.5849,0.58432,0.5847,102600000.0
2009-05-06 21:20:00,0.58465,0.58475,0.5837,0.58395,699600000.0
2009-05-06 21:25:00,0.58385,0.5839,0.58345,0.58375,181000000.0
2009-05-06 21:30:00,0.5838,0.5842,0.58348,0.584,154400000.0
2009-05-06 21:35:00,0.5842,0.58425,0.584,0.58415,29600000.0
2009-05-06 21:40:00,0.58435,0.58435,0.58395,0.5843,105200000.0
2009-05-06 21:45:00,0.58403,0.58412,0.58378,0.58388,538600006.0
2009-05-06 21:50:00,0.58435,0.58445,0.58435,0.58445,26400000.0
2009-05-06 21:55:00,0.58445,0.58445,0.58385,0.58405,231400000.0
2009-05-06 22:00:00,0.5844,0.5846,0.58397,0.5841,111200000.0
2009-05-06 22:05:00,0.58406,0.5847,0.58406,0.5847,97400000.0
2009-05-06 22:10:00,0.5846,0.58525,0.58445,0.5849,142800000.0
2009-05-06 22:15:00,0.58495,0.58565,0.5848,0.58498,350400000.0
2009-05-06 22:20:00,0.5854,0.58545,0.58383,0.58401,297600000.0
2009-05-06 22:25:00,0.58419,0.5845,0.58416,0.58425,119000000.0
2009-05-06 22:30:00,0.5845,0.58475,0.58367,0.5839,383800000.0
2009-05-06 22:35:00,0.58395,0.58495,0.58371,0.5848,220200000.0
2009-05-06 22:40:00,0.58475,0.5848,0.58399,0.58423,39000000.0
2009-05-06 22:45:00,0.5843,0.5843,0.58375,0.584,66000000.0
2009-05-06 22:50:00,0.58365,0.58405,0.5833,0.5837,199600000.0
2009-05-06 22:55:00,0.58395,0.58395,0.5822,0.5833,114000000.0
2009-05-06 23:00:00,0.5833,0.58505,0.58255,0.5835,39200000.0
2009-05-06 23:05:00,0.58355,0.58395,0.5834,0.58375,212800000.0
2009-05-06 23:10:00,0.5837,0.58375,0.58334,0.5835,198200000.0
2009-05-06 23:15:00,0.58337,0.58346,0.583,0.58345,186000000.0
2009-05-06 23:20:00,0.58349,0.58435,0.58312,0.5842,273600000.0
2009-05-06 23:25:00,0.5842,0.58425,0.58395,0.58415,480400000.0
2009-05-06 23:30:00,0.5842,0.5846,0.58364,0.58425,233000000.0
2009-05-06 23:35:00,0.58392,0.58425,0.5834,0.58375,230600000.0
2009-05-06 23:40:00,0.58385,0.58395,0.5824,0.58335,281000000.0
2009-05-06 23:45:00,0.5832,0.5833,0.5824,0.5832,617600000.0
2009-05-06 23:50:00,0.58285,0.58375,0.58281,0.58375,163600000.0
2009-05-06 23:55:00,0.58356,0.5842,0.58335,0.5842,111600000.0
2009-05-07 00:00:00,0.58415,0.58485,0.5839,0.5843,403600000.0
2009-05-07 00:05:00,0.58435,0.5848,0.5842,0.58445,695600000.0
2009-05-07 00:10:00,0.5844,0.5844,0.58245,0.58265,1174000000.0
2009-05-07 00:15:00,0.58265,0.58285,0.5823,0.58265,405400000.0
2009-05-07 00:20:00,0.58265,0.5832,0.58235,0.58235,215600000.0
2009-05-07 00:25:00,0.58255,0.5829,0.5821,0.5823,161200000.0
2009-05-07 00:30:00,0.5827,0.58285,0.58242,0.58264,250800000.0
2009-05-07 00:35:00,0.5828,0.58365,0.58265,0.58336,422599998.0
2009-05-07 00:40:00,0.5836,0.58365,0.58245,0.5831,214600000.0
2009-05-07 00:45:00,0.5831,0.58705,0.5831,0.58645,1017400000.0
2009-05-07 00:50:00,0.58665,0.58765,0.5864,0.58655,1003300000.0
2009-05-07 00:55:00,0.58655,0.5872,0.5862,0.5871,284400000.0
2009-05-07 01:00:00,0.58715,0.5904,0.58705,0.59,430400000.0
2009-05-07 01:05:00,0.5899,0.59,0.58875,0.5894,545100000.0
2009-05-07 01:10:00,0.5892,0.5895,0.5891,0.5891,362100000.0
2009-05-07 01:15:00,0.5891,0.58955,0.58843,0.5895,423400001.0
2009-05-07 01:20:00,0.5895,0.5895,0.5886,0.5887,744000002.0
2009-05-07 01:25:00,0.58885,0.58915,0.5888,0.5889,613200000.0
2009-05-07 01:30:00,0.58885,0.5889,0.58845,0.58845,463200000.0
2009-05-07 01:35:00,0.58855,0.58855,0.58815,0.5882,333400000.0
2009-05-07 01:40:00,0.5882,0.58825,0.5875,0.5876,315200000.0
2009-05-07 01:45:00,0.5876,0.58825,0.5875,0.5881,909799998.0
2009-05-07 01:50:00,0.5881,0.5881,0.5872,0.5873,524800000.0
2009-05-07 01:55:00,0.5873,0.5876,0.5872,0.58755,452999999.0
2009-05-07 02:00:00,0.5876,0.58765,0.5873,0.58745,224000000.0
2009-05-07 02:05:00,0.58745,0.5882,0.58745,0.58755,600200000.0
2009-05-07 02:10:00,0.58755,0.58815,0.5875,0.5881,288600000.0
2009-05-07 02:15:00,0.58805,0.5881,0.58776,0.5879,139200000.0
2009-05-07 02:20:00,0.58795,0.58825,0.58745,0.58775,1039600000.0
2009-05-07 02:25:00,0.5878,0.5879,0.5873,0.5875,588599999.0
2009-05-07 02:30:00,0.5874,0.5875,0.58665,0.58675,488400000.0
2009-05-07 02:35:00,0.58675,0.5875,0.58665,0.5868,1171200000.0
2009-05-07 02:40:00,0.58685,0.58735,0.58685,0.58685,398000000.0
2009-05-07 02:45:00,0.58685,0.58705,0.5867,0.5867,238800000.0
2009-05-07 02:50:00,0.5867,0.5867,0.58595,0.5863,698199999.0
2009-05-07 02:55:00,0.58625,0.58665,0.586,0.5866,578800000.0
2009-05-07 03:00:00,0.58685,0.58705,0.58615,0.5869,530600000.0
2009-05-07 03:05:00,0.5867,0.5867,0.58625,0.5864,373600000.0
2009-05-07 03:10:00,0.5863,0.58705,0.5863,0.58685,616400000.0
2009-05-07 03:15:00,0.58685,0.58685,0.58585,0.5859,968000000.0
2009-05-07 03:20:00,0.586,0.5868,0.586,0.58655,385200000.0
2009-05-07 03:25:00,0.58655,0.58695,0.58625,0.58695,339000000.0
2009-05-07 03:30:00,0.5869,0.58995,0.5869,0.58935,893600000.0
2009-05-07 03:35:00,0.58945,0.58965,0.58805,0.58845,702800000.0
2009-05-07 03:40:00,0.58845,0.5891,0.5884,0.5885,466199999.0
2009-05-07 03:45:00,0.58855,0.5888,0.58825,0.5886,442000000.0
2009-05-07 03:50:00,0.58865,0.58975,0.58865,0.5893,258400000.0
2009-05-07 03:55:00,0.5893,0.59025,0.58905,0.58975,413399998.0
2009-05-07 04:00:00,0.58965,0.5909,0.58965,0.59045,657400000.0
2009-05-07 04:05:00,0.59045,0.591,0.58985,0.59075,291400000.0
2009-05-07 04:10:00,0.5909,0.5917,0.59045,0.59055,634200000.0
2009-05-07 04:15:00,0.59055,0.59055,0.5895,0.5895,214400000.0
2009-05-07 04:20:00,0.5895,0.58955,0.5891,0.5892,344200000.0
2009-05-07 04:25:00,0.5891,0.5902,0.5891,0.59,410999998.0
2009-05-07 04:30:00,0.59,0.59,0.58915,0.58935,318000000.0
2009-05-07 04:35:00,0.5892,0.58955,0.5891,0.5893,380600000.0
2009-05-07 04:40:00,0.5893,0.5893,0.58875,0.589,309200000.0
2009-05-07 04:45:00,0.5893,0.5896,0.589,0.58915,123400000.0
2009-05-07 04:50:00,0.58915,0.5892,0.5887,0.5888,363000001.0
2009-05-07 04:55:00,0.5888,0.5888,0.5882,0.58845,345600000.0
2009-05-07 05:00:00,0.58845,0.58885,0.58815,0.58815,168400000.0
2009-05-07 05:05:00,0.58815,0.5882,0.58795,0.588,229600000.0
2009-05-07 05:10:00,0.588,0.5881,0.58795,0.58795,111400000.0
2009-05-07 05:15:00,0.58759,0.58805,0.58749,0.5879,751800000.0
2009-05-07 05:20:00,0.5879,0.58795,0.58725,0.58725,332600000.0
2009-05-07 05:25:00,0.58715,0.58785,0.58715,0.58785,331600000.0
2009-05-07 05:30:00,0.5878,0.58815,0.58735,0.58745,212800000.0
2009-05-07 05:35:00,0.58745,0.58775,0.5874,0.58755,164200000.0
2009-05-07 05:40:00,0.5874,0.58765,0.58715,0.5872,166800000.0
2009-05-07 05:45:00,0.5872,0.58745,0.58693,0.58735,131800000.0
2009-05-07 05:50:00,0.5873,0.58755,0.5869,0.5872,257400000.0
2009-05-07 05:55:00,0.5872,0.58725,0.5868,0.5868,715000000.0
2009-05-07 06:00:00,0.5868,0.58685,0.58545,0.5864,468400000.0
2009-05-07 06:05:00,0.5863,0.58685,0.5862,0.5866,284200000.0
2009-05-07 06:10:00,0.5865,0.5871,0.58605,0.58705,283600000.0
2009-05-07 06:15:00,0.58705,0.5876,0.58705,0.58745,372000000.0
2009-05-07 06:20:00,0.5875,0.5875,0.58685,0.587,477400000.0
2009-05-07 06:25:00,0.587,0.587,0.58626,0.58643,75000000.0
2009-05-07 06:30:00,0.587,0.58705,0.58645,0.587,87200000.0
2009-05-07 06:35:00,0.58681,0.5874,0.5865,0.5874,223400000.0
2009-05-07 06:40:00,0.5874,0.58795,0.58715,0.5879,420000000.0
2009-05-07 06:45:00,0.5879,0.58845,0.5879,0.5884,307200000.0
2009-05-07 06:50:00,0.5884,0.58855,0.58815,0.5883,168000000.0
2009-05-07 06:55:00,0.5883,0.5883,0.58748,0.5879,193400000.0
2009-05-07 07:00:00,0.58795,0.58815,0.5876,0.5878,377200000.0
2009-05-07 07:05:00,0.5878,0.5878,0.5875,0.5876,89200000.0
2009-05-07 07:10:00,0.5876,0.5878,0.5875,0.5878,92000000.0
2009-05-07 07:15:00,0.58754,0.5878,0.58743,0.58765,344600000.0
2009-05-07 07:20:00,0.58765,0.58775,0.58745,0.58745,92000000.0
2009-05-07 07:25:00,0.58745,0.58755,0.5871,0.58745,225200000.0
2009-05-07 07:30:00,0.58745,0.588,0.58745,0.58795,171400000.0
2009-05-07 07:35:00,0.58795,0.58845,0.5879,0.5883,711400000.0
2009-05-07 07:40:00,0.5883,0.58865,0.58815,0.5883,464600000.0
2009-05-07 07:45:00,0.5883,0.58925,0.5883,0.5889,334000000.0
2009-05-07 07:50:00,0.5891,0.58925,0.58855,0.58855,278200000.0
2009-05-07 07:55:00,0.58855,0.58885,0.58845,0.58875,301000000.0
2009-05-07 08:00:00,0.5891,0.58925,0.58895,0.5891,402599999.0
2009-05-07 08:05:00,0.5891,0.5892,0.58845,0.5886,570600000.0
2009-05-07 08:10:00,0.5886,0.5886,0.58755,0.5877,456600000.0
2009-05-07 08:15:00,0.58775,0.5885,0.58765,0.5877,332400000.0
2009-05-07 08:20:00,0.5877,0.5877,0.5873,0.58745,509400000.0
2009-05-07 08:25:00,0.5874,0.58805,0.5866,0.588,459600003.0
2009-05-07 08:30:00,0.5881,0.5881,0.587,0.5877,508400000.0
2009-05-07 08:35:00,0.5876,0.5877,0.5875,0.5875,243600000.0
2009-05-07 08:40:00,0.5875,0.588,0.5875,0.588,279600000.0
2009-05-07 08:45:00,0.588,0.58825,0.58785,0.58815,368800000.0
2009-05-07 08:50:00,0.5881,0.58825,0.5879,0.5881,904800000.0
2009-05-07 08:55:00,0.5881,0.5885,0.5881,0.5883,298400000.0
2009-05-07 09:00:00,0.5883,0.5885,0.5876,0.5878,565600000.0
2009-05-07 09:05:00,0.58765,0.58865,0.58765,0.58825,547100000.0
2009-05-07 09:10:00,0.5884,0.5895,0.5881,0.5892,889000000.0
2009-05-07 09:15:00,0.5892,0.59015,0.5892,0.5898,1282600000.0
2009-05-07 09:20:00,0.5898,0.5898,0.5894,0.5897,551200000.0
2009-05-07 09:25:00,0.5897,0.59095,0.5895,0.5904,608399999.0
2009-05-07 09:30:00,0.59035,0.5909,0.5902,0.59055,783799999.0
2009-05-07 09:35:00,0.59055,0.59125,0.5905,0.5912,795600000.0
2009-05-07 09:40:00,0.59115,0.59125,0.59035,0.5906,1123000001.0
2009-05-07 09:45:00,0.5906,0.5908,0.5901,0.59045,736200000.0
2009-05-07 09:50:00,0.59045,0.59045,0.59025,0.59045,370000000.0
2009-05-07 09:55:00,0.5904,0.5908,0.5904,0.5907,503800002.0
2009-05-07 10:00:00,0.5908,0.59215,0.59075,0.59185,439400000.0
2009-05-07 10:05:00,0.59185,0.59445,0.5918,0.59375,881760001.0
2009-05-07 10:10:00,0.5934,0.5938,0.5931,0.5931,779599999.0
2009-05-07 10:15:00,0.5931,0.5938,0.5931,0.5933,545200001.0
2009-05-07 10:20:00,0.5933,0.5938,0.5931,0.5933,708300000.0
2009-05-07 10:25:00,0.59335,0.59335,0.5923,0.59255,732900000.0
2009-05-07 10:30:00,0.59265,0.5934,0.5925,0.5932,814800000.0
2009-05-07 10:35:00,0.5931,0.59335,0.5928,0.59315,810800000.0
2009-05-07 10:40:00,0.5931,0.59345,0.59295,0.59295,511600000.0
2009-05-07 10:45:00,0.593,0.59365,0.59295,0.5934,1094800000.0
2009-05-07 10:50:00,0.5934,0.59385,0.5932,0.5937,954800000.0
2009-05-07 10:55:00,0.5936,0.5946,0.5936,0.5944,808799999.0
2009-05-07 11:00:00,0.5944,0.5954,0.5939,0.59405,1880200002.0
2009-05-07 11:05:00,0.594,0.59435,0.59365,0.5938,517600000.0
2009-05-07 11:10:00,0.594,0.5941,0.5935,0.59365,632360000.0
2009-05-07 11:15:00,0.5936,0.5936,0.5926,0.5929,932000000.0
2009-05-07 11:20:00,0.5928,0.594,0.59275,0.5935,690600000.0
2009-05-07 11:25:00,0.5937,0.5945,0.5935,0.5941,552400000.0
2009-05-07 11:30:00,0.5941,0.5946,0.594,0.5945,426200000.0
2009-05-07 11:35:00,0.5944,0.5946,0.5936,0.5938,735600000.0
2009-05-07 11:40:00,0.5938,0.5942,0.5936,0.59365,533000000.0
2009-05-07 11:45:00,0.59375,0.59405,0.593,0.593,545200000.0
2009-05-07 11:50:00,0.59305,0.59345,0.59295,0.59345,580800000.0
2009-05-07 11:55:00,0.59345,0.59345,0.5929,0.59305,239600000.0
2009-05-07 12:00:00,0.5932,0.594,0.59305,0.5936,734600000.0
2009-05-07 12:05:00,0.5938,0.5945,0.59375,0.59375,358800000.0
2009-05-07 12:10:00,0.59375,0.59375,0.5931,0.5932,713999998.0
2009-05-07 12:15:00,0.59325,0.59345,0.5932,0.5934,201000000.0
2009-05-07 12:20:00,0.5935,0.5938,0.5935,0.5936,229600000.0
2009-05-07 12:25:00,0.59355,0.5936,0.59275,0.5928,457600000.0
2009-05-07 12:30:00,0.5928,0.59295,0.59115,0.59205,887000001.0
2009-05-07 12:35:00,0.59205,0.59255,0.5918,0.59245,684200000.0
2009-05-07 12:40:00,0.59245,0.59305,0.5915,0.5929,859400000.0
2009-05-07 12:45:00,0.5929,0.59315,0.5924,0.5928,343200000.0
2009-05-07 12:50:00,0.5928,0.59325,0.5927,0.59285,761600000.0
2009-05-07 12:55:00,0.59285,0.5933,0.59265,0.59325,329400000.0
2009-05-07 13:00:00,0.59325,0.5934,0.59255,0.5929,354200000.0
2009-05-07 13:05:00,0.5929,0.5931,0.5926,0.5931,547800000.0
2009-05-07 13:10:00,0.5931,0.59315,0.5929,0.593,368800000.0
2009-05-07 13:15:00,0.593,0.5932,0.593,0.59315,329400000.0
2009-05-07 13:20:00,0.59315,0.59435,0.59315,0.5937,810400000.0
2009-05-07 13:25:00,0.59365,0.59375,0.5931,0.59335,372600000.0
2009-05-07 13:30:00,0.59335,0.5935,0.59285,0.59315,495200000.0
2009-05-07 13:35:00,0.59315,0.59315,0.593,0.593,383600000.0
2009-05-07 13:40:00,0.59305,0.59345,0.59282,0.5934,701600000.0
2009-05-07 13:45:00,0.5933,0.59565,0.5933,0.5952,632600000.0
2009-05-07 13:50:00,0.5952,0.59565,0.5948,0.5956,915600000.0
2009-05-07 13:55:00,0.5955,0.5956,0.5944,0.5946,635800000.0
2009-05-07 14:00:00,0.5946,0.5961,0.5946,0.59555,557200000.0
2009-05-07 14:05:00,0.59555,0.5962,0.59525,0.59615,520300000.0
2009-05-07 14:10:00,0.5961,0.597,0.59595,0.5967,766900000.0
2009-05-07 14:15:00,0.5967,0.5969,0.5964,0.5966,538200000.0
2009-05-07 14:20:00,0.5966,0.5966,0.595,0.5955,680800000.0
2009-05-07 14:25:00,0.5955,0.597,0.5954,0.59695,413000000.0
2009-05-07 14:30:00,0.59695,0.5978,0.59625,0.59685,994400000.0
2009-05-07 14:35:00,0.59685,0.59835,0.59475,0.5969,943600001.0
2009-05-07 14:40:00,0.5969,0.5976,0.5961,0.5962,835100000.0
2009-05-07 14:45:00,0.59625,0.59885,0.59615,0.5977,990199998.0
2009-05-07 14:50:00,0.5977,0.5977,0.5965,0.5967,1099200000.0
2009-05-07 14:55:00,0.5967,0.59715,0.5953,0.5955,723400000.0
2009-05-07 15:00:00,0.5956,0.5977,0.5953,0.59755,881900000.0
2009-05-07 15:05:00,0.59765,0.5984,0.59735,0.5978,407200000.0
2009-05-07 15:10:00,0.5978,0.5979,0.59665,0.5977,342200000.0
2009-05-07 15:15:00,0.5977,0.5978,0.597,0.5971,254000000.0
2009-05-07 15:20:00,0.597,0.5975,0.5965,0.5966,540400001.0
2009-05-07 15:25:00,0.59665,0.5977,0.5965,0.5973,309800000.0
2009-05-07 15:30:00,0.5974,0.59815,0.597,0.59805,533800000.0
2009-05-07 15:35:00,0.59805,0.59805,0.5969,0.5974,594400000.0
2009-05-07 15:40:00,0.5974,0.5979,0.59675,0.5976,645100000.0
2009-05-07 15:45:00,0.5977,0.5986,0.59725,0.59735,1109799999.0
2009-05-07 15:50:00,0.59725,0.59745,0.59585,0.596,828200000.0
2009-05-07 15:55:00,0.596,0.5963,0.5953,0.59535,911600000.0
2009-05-07 16:00:00,0.5953,0.5957,0.59445,0.5946,927200000.0
2009-05-07 16:05:00,0.5947,0.59475,0.59245,0.59335,1158900000.0
2009-05-07 16:10:00,0.59345,0.5939,0.59325,0.59365,323400000.0
2009-05-07 16:15:00,0.59365,0.59395,0.5933,0.5937,643600000.0
2009-05-07 16:20:00,0.5937,0.59435,0.59315,0.5932,681800000.0
2009-05-07 16:25:00,0.5932,0.59325,0.5925,0.59255,855300000.0
2009-05-07 16:30:00,0.5926,0.593,0.5924,0.59265,433600000.0
2009-05-07 16:35:00,0.59265,0.5933,0.5925,0.5933,475200000.0
2009-05-07 16:40:00,0.5933,0.5937,0.5932,0.5936,862400000.0
2009-05-07 16:45:00,0.5936,0.5946,0.5935,0.5944,952000000.0
2009-05-07 16:50:00,0.5944,0.59475,0.594,0.5944,797200000.0
2009-05-07 16:55:00,0.59435,0.5953,0.59415,0.595,731600000.0
2009-05-07 17:00:00,0.59505,0.5956,0.5945,0.5945,966600000.0
2009-05-07 17:05:00,0.5946,0.59465,0.59435,0.5945,400600000.0
2009-05-07 17:10:00,0.5945,0.5945,0.59305,0.59335,779300000.0
2009-05-07 17:15:00,0.5932,0.5937,0.59285,0.59325,502200000.0
2009-05-07 17:20:00,0.59325,0.59375,0.593,0.593,582200000.0
2009-05-07 17:25:00,0.5931,0.59385,0.5929,0.59385,976000000.0
2009-05-07 17:30:00,0.59385,0.5943,0.59325,0.5943,444400000.0
2009-05-07 17:35:00,0.5943,0.595,0.5938,0.59395,641000000.0
2009-05-07 17:40:00,0.59395,0.5944,0.5939,0.59395,311800000.0
2009-05-07 17:45:00,0.59395,0.5941,0.5939,0.59405,340600000.0
2009-05-07 17:50:00,0.59405,0.59525,0.5939,0.59525,379400000.0
2009-05-07 17:55:00,0.59525,0.59595,0.59495,0.59565,584000000.0
2009-05-07 18:00:00,0.59565,0.59575,0.595,0.59555,197000000.0
2009-05-07 18:05:00,0.5954,0.59555,0.5947,0.59505,374000000.0
2009-05-07 18:10:00,0.59505,0.59505,0.5944,0.5949,424200000.0
2009-05-07 18:15:00,0.5949,0.5949,0.5947,0.5947,76400000.0
2009-05-07 18:20:00,0.5947,0.5953,0.5946,0.5952,144600000.0
2009-05-07 18:25:00,0.5952,0.5958,0.5949,0.5954,447799998.0
2009-05-07 18:30:00,0.5953,0.5954,0.5947,0.5951,612000000.0
2009-05-07 18:35:00,0.59505,0.5955,0.59479,0.59507,207400000.0
2009-05-07 18:40:00,0.5952,0.5965,0.5952,0.5965,282200000.0
2009-05-07 18:45:00,0.5965,0.5965,0.59605,0.59625,283600000.0
2009-05-07 18:50:00,0.59625,0.5967,0.5961,0.5963,346700000.0
2009-05-07 18:55:00,0.5963,0.5965,0.5962,0.5964,229200000.0
2009-05-07 19:00:00,0.5964,0.5966,0.59535,0.5958,347500000.0
2009-05-07 19:05:00,0.5958,0.596,0.5946,0.595,445799999.0
2009-05-07 19:10:00,0.59495,0.5953,0.5943,0.5946,307600000.0
2009-05-07 19:15:00,0.5946,0.5946,0.59405,0.5945,367200000.0
2009-05-07 19:20:00,0.5945,0.59475,0.5939,0.5939,259800000.0
2009-05-07 19:25:00,0.5939,0.5946,0.59325,0.5938,583400000.0
2009-05-07 19:30:00,0.5938,0.5942,0.59215,0.59285,567000000.0
2009-05-07 19:35:00,0.59285,0.59365,0.5927,0.5931,655800000.0
2009-05-07 19:40:00,0.5931,0.59315,0.59175,0.59185,684900000.0
2009-05-07 19:45:00,0.59185,0.5921,0.5915,0.5917,525600000.0
2009-05-07 19:50:00,0.59165,0.59175,0.5905,0.5915,526700000.0
2009-05-07 19:55:00,0.59155,0.5917,0.59085,0.59105,569200000.0
2009-05-07 20:00:00,0.59105,0.5912,0.59045,0.59085,470400000.0
2009-05-07 20:05:00,0.59085,0.5913,0.5907,0.5912,126200000.0
2009-05-07 20:10:00,0.59095,0.5915,0.5896,0.5898,574800000.0
2009-05-07 20:15:00,0.5898,0.5909,0.5898,0.5905,613000000.0
2009-05-07 20:20:00,0.5905,0.5911,0.5902,0.59045,394400000.0
2009-05-07 20:25:00,0.5905,0.5918,0.59015,0.5915,699500000.0
2009-05-07 20:30:00,0.59155,0.59175,0.5903,0.59075,587000000.0
2009-05-07 20:35:00,0.5907,0.59105,0.59035,0.59095,640400000.0
2009-05-07 20:40:00,0.59105,0.59105,0.5901,0.5907,368200000.0
2009-05-07 20:45:00,0.5905,0.5907,0.59045,0.59065,160600000.0
2009-05-07 20:50:00,0.59065,0.5918,0.5904,0.5904,483600000.0
2009-05-07 20:55:00,0.59035,0.59075,0.5902,0.59025,522800001.0
2009-05-07 21:00:00,0.59025,0.5909,0.59025,0.5905,262800000.0
2009-05-07 21:05:00,0.5905,0.5906,0.59015,0.59015,145600000.0
2009-05-07 21:10:00,0.59025,0.5904,0.58985,0.59025,150400000.0
2009-05-07 21:15:00,0.5904,0.5904,0.59,0.5904,119600000.0
2009-05-07 21:20:00,0.5902,0.5909,0.5902,0.59065,114000000.0
2009-05-07 21:25:00,0.59065,0.59085,0.5905,0.5906,76800000.0
2009-05-07 21:30:00,0.59065,0.59095,0.58885,0.58925,560800000.0
2009-05-07 21:35:00,0.5892,0.5897,0.5892,0.58945,147200000.0
2009-05-07 21:40:00,0.58945,0.5907,0.58945,0.5907,477800000.0
2009-05-07 21:45:00,0.5907,0.5913,0.59035,0.591,365600000.0
2009-05-07 21:50:00,0.59105,0.5912,0.5908,0.5908,178800000.0
2009-05-07 21:55:00,0.5909,0.5911,0.59075,0.5909,80000000.0
2009-05-07 22:00:00,0.5909,0.59125,0.5905,0.59065,268599999.0
2009-05-07 22:05:00,0.59065,0.5911,0.59065,0.59065,88400000.0
2009-05-07 22:10:00,0.59053,0.591,0.59043,0.59095,68800000.0
2009-05-07 22:15:00,0.59095,0.59115,0.59055,0.5907,136600000.0
2009-05-07 22:20:00,0.59085,0.5912,0.59065,0.5908,142800000.0
2009-05-07 22:25:00,0.59095,0.59145,0.59095,0.5912,195200002.0
2009-05-07 22:30:00,0.59098,0.5912,0.59054,0.5909,161600000.0
2009-05-07 22:35:00,0.59079,0.591,0.5897,0.59035,339800000.0
2009-05-07 22:40:00,0.59035,0.5904,0.5899,0.59009,75600000.0
2009-05-07 22:45:00,0.5902,0.5904,0.59005,0.59015,145200000.0
2009-05-07 22:50:00,0.59045,0.59115,0.5904,0.5909,422800000.0
2009-05-07 22:55:00,0.5907,0.5908,0.5901,0.59075,199400000.0
2009-05-07 23:00:00,0.59075,0.59235,0.5907,0.59165,56200000.0
2009-05-07 23:05:00,0.59165,0.59305,0.59135,0.59235,226400000.0
2009-05-07 23:10:00,0.5923,0.5927,0.5923,0.5927,130200000.0
2009-05-07 23:15:00,0.5929,0.59365,0.59285,0.59355,171000000.0
2009-05-07 23:20:00,0.59355,0.59355,0.5932,0.5935,81400000.0
2009-05-07 23:25:00,0.59335,0.5935,0.59285,0.59335,141000000.0
2009-05-07 23:30:00,0.5933,0.5933,0.593,0.593,128400000.0
2009-05-07 23:35:00,0.59295,0.593,0.59247,0.5928,485800000.0
2009-05-07 23:40:00,0.5928,0.59305,0.59255,0.59305,123400000.0
2009-05-07 23:45:00,0.59295,0.59305,0.5928,0.593,31800000.0
2009-05-07 23:50:00,0.593,0.593,0.59247,0.59275,291600000.0
2009-05-07 23:55:00,0.59265,0.59295,0.5925,0.59262,218800000.0
2009-05-08 00:00:00,0.59271,0.59307,0.59233,0.5927,169800000.0
2009-05-08 00:05:00,0.5927,0.59335,0.59245,0.59257,310800000.0
2009-05-08 00:10:00,0.59252,0.59295,0.59195,0.5927,187000000.0
2009-05-08 00:15:00,0.59285,0.59295,0.592,0.592,169200000.0
2009-05-08 00:20:00,0.59205,0.5926,0.592,0.592,351399999.0
2009-05-08 00:25:00,0.592,0.59255,0.59185,0.592,296400000.0
2009-05-08 00:30:00,0.592,0.5924,0.592,0.5923,165400000.0
2009-05-08 00:35:00,0.5923,0.593,0.59225,0.59268,430999999.0
2009-05-08 00:40:00,0.59263,0.593,0.59231,0.593,258200000.0
2009-05-08 00:45:00,0.59287,0.59345,0.59242,0.5933,569999996.0
2009-05-08 00:50:00,0.5933,0.5934,0.5931,0.5934,359600000.0
2009-05-08 00:55:00,0.5934,0.5941,0.59312,0.59335,502800000.0
2009-05-08 01:00:00,0.5933,0.59385,0.5933,0.59357,161800000.0
2009-05-08 01:05:00,0.59385,0.59385,0.59365,0.5938,138400000.0
2009-05-08 01:10:00,0.5938,0.5938,0.5933,0.5935,46000000.0
2009-05-08 01:15:00,0.5935,0.5936,0.59296,0.59355,493200000.0
2009-05-08 01:20:00,0.59355,0.59355,0.5932,0.5933,147600000.0
2009-05-08 01:25:00,0.59335,0.5934,0.59305,0.59325,334000000.0
2009-05-08 01:30:00,0.59305,0.59315,0.59255,0.59255,327200000.0
2009-05-08 01:35:00,0.5925,0.5928,0.59229,0.59242,287200000.0
2009-05-08 01:40:00,0.5926,0.593,0.59233,0.5925,144800000.0
2009-05-08 01:45:00,0.59275,0.5931,0.59275,0.593,379600000.0
2009-05-08 01:50:00,0.5928,0.593,0.59245,0.5927,564200001.0
2009-05-08 01:55:00,0.5927,0.59345,0.5925,0.5933,837000000.0
2009-05-08 02:00:00,0.59335,0.59345,0.59255,0.5928,617600000.0
2009-05-08 02:05:00,0.5928,0.59295,0.5926,0.5928,696200001.0
2009-05-08 02:10:00,0.5928,0.59315,0.5926,0.5929,740000001.0
2009-05-08 02:15:00,0.59295,0.59295,0.59236,0.59253,490599999.0
2009-05-08 02:20:00,0.5928,0.5932,0.5927,0.593,836800000.0
2009-05-08 02:25:00,0.593,0.5932,0.5926,0.5928,735600000.0
2009-05-08 02:30:00,0.5927,0.59315,0.59247,0.59285,485600000.0
2009-05-08 02:35:00,0.5929,0.59355,0.5928,0.59315,1304800000.0
2009-05-08 02:40:00,0.59315,0.59355,0.59285,0.5935,735600000.0
2009-05-08 02:45:00,0.59355,0.59355,0.59295,0.5931,446600000.0
2009-05-08 02:50:00,0.5931,0.59325,0.59245,0.59255,466000000.0
2009-05-08 02:55:00,0.59275,0.5929,0.5919,0.59215,1066000000.0
2009-05-08 03:00:00,0.59205,0.59215,0.5915,0.59195,1030600000.0
2009-05-08 03:05:00,0.5919,0.59195,0.5912,0.5915,860400000.0
2009-05-08 03:10:00,0.5914,0.5918,0.59119,0.5916,442000002.0
2009-05-08 03:15:00,0.59165,0.59165,0.5913,0.59135,148800000.0
2009-05-08 03:20:00,0.59135,0.5918,0.59082,0.59155,288600001.0
2009-05-08 03:25:00,0.59155,0.59195,0.5914,0.59165,340600000.0
2009-05-08 03:30:00,0.59165,0.5918,0.59095,0.5914,493600002.0
2009-05-08 03:35:00,0.5914,0.59235,0.5914,0.5917,430800001.0
2009-05-08 03:40:00,0.59165,0.5921,0.59112,0.59171,352200000.0
2009-05-08 03:45:00,0.5919,0.59245,0.5919,0.59245,352200000.0
2009-05-08 03:50:00,0.5924,0.59245,0.5917,0.5917,527800000.0
2009-05-08 03:55:00,0.5917,0.5917,0.5913,0.5915,120400000.0
2009-05-08 04:00:00,0.5915,0.5915,0.5906,0.5906,143400000.0
2009-05-08 04:05:00,0.5906,0.5909,0.59029,0.5909,81600000.0
2009-05-08 04:10:00,0.59066,0.5912,0.59061,0.5912,378200000.0
2009-05-08 04:15:00,0.5912,0.5914,0.59062,0.5914,186200000.0
2009-05-08 04:20:00,0.59121,0.59165,0.59121,0.59145,142000000.0
2009-05-08 04:25:00,0.5915,0.5916,0.5908,0.5909,260200000.0
2009-05-08 04:30:00,0.5908,0.59145,0.5907,0.59145,253400000.0
2009-05-08 04:35:00,0.59145,0.5919,0.59145,0.59145,289200000.0
2009-05-08 04:40:00,0.59145,0.5916,0.59105,0.5913,422200000.0
2009-05-08 04:45:00,0.59125,0.59195,0.59115,0.5917,278200000.0
2009-05-08 04:50:00,0.592,0.59245,0.5918,0.5924,560800000.0
2009-05-08 04:55:00,0.5924,0.5926,0.59205,0.5923,380000000.0
2009-05-08 05:00:00,0.59235,0.59235,0.5914,0.59185,538000000.0
2009-05-08 05:05:00,0.5919,0.5919,0.591,0.59135,492200000.0
2009-05-08 05:10:00,0.59135,0.59145,0.59072,0.59072,369400000.0
2009-05-08 05:15:00,0.591,0.59115,0.59086,0.591,140800000.0
2009-05-08 05:20:00,0.59083,0.5912,0.59073,0.5912,207800000.0
2009-05-08 05:25:00,0.5912,0.5916,0.5912,0.59155,290200002.0
2009-05-08 05:30:00,0.59155,0.59155,0.5912,0.59125,159400000.0
2009-05-08 05:35:00,0.5913,0.59155,0.59086,0.59155,164200000.0
2009-05-08 05:40:00,0.59155,0.5921,0.5914,0.59185,394000000.0
2009-05-08 05:45:00,0.59185,0.59195,0.59159,0.59169,96800000.0
2009-05-08 05:50:00,0.5919,0.5922,0.5917,0.5921,357200001.0
2009-05-08 05:55:00,0.59205,0.59235,0.5919,0.5919,148400000.0
2009-05-08 06:00:00,0.5919,0.592,0.59131,0.59175,165200000.0
2009-05-08 06:05:00,0.5917,0.5924,0.5917,0.59225,321800000.0
2009-05-08 06:10:00,0.59235,0.59235,0.5918,0.5923,145400000.0
2009-05-08 06:15:00,0.59195,0.59265,0.59195,0.5923,105800000.0
2009-05-08 06:20:00,0.5922,0.59269,0.59144,0.5916,162400000.0
2009-05-08 06:25:00,0.59195,0.59245,0.59175,0.59235,432200000.0
2009-05-08 06:30:00,0.5924,0.593,0.59235,0.59295,258800000.0
2009-05-08 06:35:00,0.5931,0.5938,0.59277,0.5937,278000000.0
2009-05-08 06:40:00,0.5937,0.5946,0.59295,0.59405,511800000.0
2009-05-08 06:45:00,0.59405,0.59415,0.59373,0.594,135200000.0
2009-05-08 06:50:00,0.59405,0.59475,0.59405,0.59435,493000000.0
2009-05-08 06:55:00,0.59445,0.59445,0.5935,0.5937,176400000.0
2009-05-08 07:00:00,0.5936,0.59455,0.59328,0.5945,419200000.0
2009-05-08 07:05:00,0.59455,0.59515,0.5943,0.59485,689000001.0
2009-05-08 07:10:00,0.59475,0.59485,0.59445,0.59465,209200001.0
2009-05-08 07:15:00,0.59455,0.5946,0.59345,0.5938,377800000.0
2009-05-08 07:20:00,0.5938,0.59415,0.59353,0.594,222800000.0
2009-05-08 07:25:00,0.594,0.594,0.5936,0.5938,292200000.0
2009-05-08 07:30:00,0.5938,0.59435,0.59363,0.59405,347200000.0
2009-05-08 07:35:00,0.59405,0.5943,0.59395,0.59415,139200000.0
2009-05-08 07:40:00,0.5942,0.59465,0.5942,0.59465,143000000.0
2009-05-08 07:45:00,0.59426,0.59525,0.59405,0.5952,141000000.0
2009-05-08 07:50:00,0.5952,0.5952,0.595,0.59505,148600000.0
2009-05-08 07:55:00,0.5953,0.59545,0.59455,0.59465,239600000.0
2009-05-08 08:00:00,0.59465,0.59465,0.59373,0.59396,264000000.0
2009-05-08 08:05:00,0.59405,0.5943,0.5939,0.5943,388000001.0
2009-05-08 08:10:00,0.5942,0.59455,0.59391,0.59435,90000000.0
2009-05-08 08:15:00,0.5942,0.5955,0.5942,0.5955,312600000.0
2009-05-08 08:20:00,0.5955,0.59595,0.59505,0.5951,508200000.0
2009-05-08 08:25:00,0.5951,0.59535,0.59505,0.5953,297000000.0
2009-05-08 08:30:00,0.5953,0.5961,0.595,0.59575,634000000.0
2009-05-08 08:35:00,0.5958,0.5959,0.59555,0.59555,302400000.0
2009-05-08 08:40:00,0.5956,0.5957,0.5955,0.5957,225400000.0
2009-05-08 08:45:00,0.5957,0.59585,0.59555,0.59555,326400000.0
2009-05-08 08:50:00,0.59555,0.5958,0.59505,0.5952,626200000.0
2009-05-08 08:55:00,0.5952,0.59605,0.5952,0.5958,861200000.0
2009-05-08 09:00:00,0.5958,0.59615,0.595,0.595,969800000.0
2009-05-08 09:05:00,0.595,0.5952,0.5946,0.5946,624800000.0
2009-05-08 09:10:00,0.5948,0.596,0.5947,0.59585,961599999.0
2009-05-08 09:15:00,0.59585,0.5964,0.59575,0.596,1013600000.0
2009-05-08 09:20:00,0.5959,0.5959,0.5946,0.5953,935400000.0
2009-05-08 09:25:00,0.5952,0.5952,0.5946,0.5951,774400000.0
2009-05-08 09:30:00,0.59505,0.5959,0.59495,0.595,684000000.0
2009-05-08 09:35:00,0.595,0.5952,0.5949,0.5951,165600000.0
2009-05-08 09:40:00,0.5951,0.5952,0.595,0.59505,108000000.0
2009-05-08 09:45:00,0.59505,0.5951,0.5943,0.59445,239600000.0
2009-05-08 09:50:00,0.5945,0.5945,0.59415,0.59435,300200000.0
2009-05-08 09:55:00,0.59435,0.59465,0.5939,0.5939,238400000.0
2009-05-08 10:00:00,0.594,0.5946,0.59385,0.59445,191400000.0
2009-05-08 10:05:00,0.59455,0.5946,0.5941,0.5941,450200000.0
2009-05-08 10:10:00,0.59405,0.59405,0.59275,0.5929,1115800000.0
2009-05-08 10:15:00,0.593,0.594,0.593,0.59315,688400000.0
2009-05-08 10:20:00,0.5932,0.59375,0.5932,0.59375,280600000.0
2009-05-08 10:25:00,0.59375,0.59495,0.59355,0.59475,386300000.0
2009-05-08 10:30:00,0.59475,0.5952,0.59455,0.5948,596600000.0
2009-05-08 10:35:00,0.5948,0.5952,0.59465,0.59475,628900000.0
2009-05-08 10:40:00,0.5948,0.5952,0.5946,0.59475,375200000.0
2009-05-08 10:45:00,0.59475,0.5955,0.5946,0.5946,472300000.0
2009-05-08 10:50:00,0.5946,0.5946,0.5942,0.5944,387200000.0
2009-05-08 10:55:00,0.5944,0.5945,0.5942,0.5944,110600000.0
2009-05-08 11:00:00,0.5943,0.5946,0.594,0.5943,269600000.0
2009-05-08 11:05:00,0.5943,0.5944,0.59355,0.5942,416600000.0
2009-05-08 11:10:00,0.5942,0.5945,0.5941,0.59425,283000000.0
2009-05-08 11:15:00,0.5942,0.5945,0.5936,0.594,421600000.0
2009-05-08 11:20:00,0.594,0.5941,0.5935,0.5939,311300000.0
2009-05-08 11:25:00,0.5939,0.5941,0.59354,0.59405,440200000.0
2009-05-08 11:30:00,0.59405,0.59415,0.594,0.59405,176400000.0
2009-05-08 11:35:00,0.59405,0.5946,0.59405,0.5944,470600000.0
2009-05-08 11:40:00,0.5944,0.595,0.59435,0.5944,877400001.0
2009-05-08 11:45:00,0.5944,0.5945,0.5936,0.5937,462400000.0
2009-05-08 11:50:00,0.5937,0.59515,0.59345,0.5947,943400000.0
2009-05-08 11:55:00,0.59475,0.5949,0.5938,0.5941,949400000.0
2009-05-08 12:00:00,0.5941,0.5942,0.5933,0.5935,530800000.0
2009-05-08 12:05:00,0.5935,0.594,0.59325,0.5936,455400000.0
2009-05-08 12:10:00,0.59365,0.5942,0.59355,0.59395,523800000.0
2009-05-08 12:15:00,0.59395,0.594,0.5935,0.5939,475800000.0
2009-05-08 12:20:00,0.5941,0.5943,0.59365,0.59375,404600000.0
2009-05-08 12:25:00,0.59375,0.5945,0.59375,0.5942,484000000.0
2009-05-08 12:30:00,0.5942,0.5944,0.59385,0.59415,326000000.0
2009-05-08 12:35:00,0.5942,0.5951,0.594,0.59485,863600000.0
2009-05-08 12:40:00,0.59475,0.59605,0.5946,0.5958,1218599999.0
2009-05-08 12:45:00,0.59575,0.5962,0.59555,0.59575,463600000.0
2009-05-08 12:50:00,0.59595,0.5961,0.5956,0.5956,575000001.0
2009-05-08 12:55:00,0.5956,0.59565,0.5951,0.5952,444600000.0
2009-05-08 13:00:00,0.5954,0.5962,0.5951,0.5951,736000000.0
2009-05-08 13:05:00,0.5952,0.5953,0.59485,0.595,441800000.0
2009-05-08 13:10:00,0.595,0.5953,0.5945,0.59525,417600000.0
2009-05-08 13:15:00,0.59525,0.5955,0.59465,0.5952,541100000.0
2009-05-08 13:20:00,0.59515,0.59555,0.5951,0.5954,519800001.0
2009-05-08 13:25:00,0.5954,0.59575,0.5953,0.5956,357800000.0
2009-05-08 13:30:00,0.5956,0.5956,0.5953,0.5954,450600000.0
2009-05-08 13:35:00,0.5954,0.5956,0.59525,0.5953,798399999.0
2009-05-08 13:40:00,0.5954,0.59575,0.5952,0.5955,918999999.0
2009-05-08 13:45:00,0.5955,0.5959,0.59545,0.5955,434600000.0
2009-05-08 13:50:00,0.5956,0.5957,0.59525,0.5955,435400000.0
2009-05-08 13:55:00,0.5955,0.59595,0.5953,0.5955,632200000.0
2009-05-08 14:00:00,0.5955,0.5957,0.5947,0.5955,785000000.0
2009-05-08 14:05:00,0.59565,0.59585,0.59515,0.5955,604600000.0
2009-05-08 14:10:00,0.5954,0.5959,0.59535,0.5957,328600000.0
2009-05-08 14:15:00,0.5957,0.5958,0.59555,0.5956,131000000.0
2009-05-08 14:20:00,0.59555,0.5957,0.5947,0.59485,803599997.0
2009-05-08 14:25:00,0.5948,0.5958,0.5943,0.5943,614800000.0
2009-05-08 14:30:00,0.59445,0.5967,0.5928,0.5962,901600000.0
2009-05-08 14:35:00,0.5962,0.59795,0.59615,0.5973,1374800000.0
2009-05-08 14:40:00,0.59715,0.5974,0.5965,0.5965,699200000.0
2009-05-08 14:45:00,0.5965,0.5965,0.59515,0.59565,784600001.0
2009-05-08 14:50:00,0.5957,0.5962,0.59545,0.59565,551600000.0
2009-05-08 14:55:00,0.5957,0.5967,0.5956,0.596,633000000.0
2009-05-08 15:00:00,0.596,0.5965,0.596,0.5965,358200000.0
2009-05-08 15:05:00,0.5965,0.59745,0.5965,0.59685,322000000.0
2009-05-08 15:10:00,0.59657,0.59696,0.59605,0.59605,482000000.0
2009-05-08 15:15:00,0.596,0.59615,0.5955,0.5955,454800000.0
2009-05-08 15:20:00,0.5956,0.5961,0.5956,0.59605,405400000.0
2009-05-08 15:25:00,0.59605,0.59605,0.5936,0.5941,739800000.0
2009-05-08 15:30:00,0.5942,0.59455,0.5938,0.59425,1002000000.0
2009-05-08 15:35:00,0.59425,0.5947,0.5934,0.59445,1196800000.0
2009-05-08 15:40:00,0.5945,0.59595,0.5945,0.59595,943000000.0
2009-05-08 15:45:00,0.596,0.5962,0.59565,0.5959,725400000.0
2009-05-08 15:50:00,0.5958,0.5958,0.5952,0.5952,477200000.0
2009-05-08 15:55:00,0.5951,0.5955,0.5949,0.5949,1157200000.0
2009-05-08 16:00:00,0.5949,0.595,0.594,0.59415,465400000.0
2009-05-08 16:05:00,0.59415,0.5945,0.5935,0.5941,628000000.0
2009-05-08 16:10:00,0.594,0.59405,0.59305,0.5934,362800000.0
2009-05-08 16:15:00,0.5934,0.5936,0.59205,0.59255,1039199999.0
2009-05-08 16:20:00,0.5925,0.59305,0.5924,0.5926,659000000.0
2009-05-08 16:25:00,0.5926,0.5927,0.59215,0.5925,841600000.0
2009-05-08 16:30:00,0.5925,0.59415,0.59215,0.5939,865300000.0
2009-05-08 16:35:00,0.5939,0.5939,0.59315,0.5937,876000000.0
2009-05-08 16:40:00,0.5937,0.59375,0.5931,0.5932,651400000.0
2009-05-08 16:45:00,0.59325,0.594,0.59325,0.5936,729000000.0
2009-05-08 16:50:00,0.5936,0.59385,0.5931,0.59355,605800000.0
2009-05-08 16:55:00,0.59355,0.5953,0.59355,0.59515,917100000.0
2009-05-08 17:00:00,0.5952,0.5963,0.59465,0.595,997600001.0
2009-05-08 17:05:00,0.595,0.59575,0.5948,0.59525,617400000.0
2009-05-08 17:10:00,0.59525,0.59615,0.59495,0.5953,807200000.0
2009-05-08 17:15:00,0.59515,0.59565,0.595,0.5956,533400000.0
2009-05-08 17:20:00,0.5956,0.596,0.59465,0.59525,935600000.0
2009-05-08 17:25:00,0.59525,0.5958,0.5952,0.5958,331800000.0
2009-05-08 17:30:00,0.59595,0.5967,0.59575,0.59665,234200000.0
2009-05-08 17:35:00,0.5968,0.5968,0.59645,0.59655,345800000.0
2009-05-08 17:40:00,0.59655,0.597,0.59645,0.5965,377600000.0
2009-05-08 17:45:00,0.5967,0.5971,0.59645,0.5967,508400000.0
2009-05-08 17:50:00,0.59675,0.59735,0.5966,0.59725,153000000.0
2009-05-08 17:55:00,0.59725,0.5978,0.5966,0.59765,569600000.0
2009-05-08 18:00:00,0.59775,0.5979,0.59705,0.5974,336600000.0
2009-05-08 18:05:00,0.5974,0.5978,0.59735,0.5978,173200000.0
2009-05-08 18:10:00,0.59775,0.598,0.59775,0.598,143600000.0
2009-05-08 18:15:00,0.598,0.5984,0.59725,0.5983,521600000.0
2009-05-08 18:20:00,0.5984,0.599,0.59805,0.5982,923599999.0
2009-05-08 18:25:00,0.59845,0.599,0.5981,0.5987,532500000.0
2009-05-08 18:30:00,0.5987,0.5992,0.5987,0.5987,533800000.0
2009-05-08 18:35:00,0.5987,0.59935,0.59855,0.5989,448800000.0
2009-05-08 18:40:00,0.5989,0.6,0.5985,0.599,458000000.0
2009-05-08 18:45:00,0.59905,0.5993,0.5988,0.59885,244200000.0
2009-05-08 18:50:00,0.5989,0.5993,0.59885,0.59925,536600000.0
2009-05-08 18:55:00,0.5994,0.6002,0.5992,0.59925,651600000.0
2009-05-08 19:00:00,0.5994,0.6002,0.5993,0.6,180400000.0
2009-05-08 19:05:00,0.59968,0.6004,0.59951,0.60005,486400000.0
2009-05-08 19:10:00,0.60005,0.6003,0.59968,0.59993,475800000.0
2009-05-08 19:15:00,0.6002,0.6003,0.5999,0.5999,107800000.0
2009-05-08 19:20:00,0.6001,0.6005,0.5999,0.6004,226200000.0
2009-05-08 19:25:00,0.60035,0.6004,0.6002,0.6002,199200000.0
2009-05-08 19:30:00,0.6001,0.6004,0.5999,0.6003,187400000.0
2009-05-08 19:35:00,0.60003,0.6009,0.59986,0.6007,447600000.0
2009-05-08 19:40:00,0.6007,0.601,0.6005,0.601,389800000.0
2009-05-08 19:45:00,0.60085,0.60295,0.60085,0.6027,590800000.0
2009-05-08 19:50:00,0.60285,0.60345,0.60275,0.6031,366600000.0
2009-05-08 19:55:00,0.6031,0.6038,0.603,0.6031,498800001.0
2009-05-08 20:00:00,0.6031,0.6037,0.6031,0.60335,447400000.0
2009-05-08 20:05:00,0.6034,0.6034,0.60283,0.60325,196200000.0
2009-05-08 20:10:00,0.6032,0.6032,0.6024,0.603,346600000.0
2009-05-08 20:15:00,0.603,0.6036,0.6028,0.6029,300400000.0
2009-05-08 20:20:00,0.6029,0.6031,0.6024,0.6028,903600000.0
2009-05-08 20:25:00,0.60285,0.6031,0.60235,0.60254,1571199999.0
2009-05-08 20:30:00,0.6027,0.60345,0.6027,0.60315,396200000.0
2009-05-08 20:35:00,0.60289,0.6033,0.60288,0.60315,336400000.0
2009-05-08 20:40:00,0.60315,0.6054,0.60315,0.6042,548500000.0
2009-05-08 20:45:00,0.604,0.6042,0.6032,0.60405,489400001.0
2009-05-08 20:50:00,0.6043,0.60515,0.6041,0.60515,297600000.0
2009-05-08 20:55:00,0.6051,0.6051,0.60355,0.6043,852999999.0
2009-05-08 21:00:00,0.6039,0.6043,0.60365,0.60365,107600000.0
2009-05-08 21:05:00,0.60375,0.604,0.60225,0.6024,395600000.0
2009-05-08 21:10:00,0.60235,0.6024,0.60175,0.60195,199400000.0
2009-05-08 21:15:00,0.602,0.6022,0.6017,0.60185,209400000.0
2009-05-08 21:20:00,0.6021,0.60215,0.60175,0.60205,87200000.0
2009-05-08 21:25:00,0.60195,0.60242,0.60163,0.60228,365000000.0
2009-05-08 21:30:00,0.6021,0.6024,0.6017,0.6019,255600000.0
2009-05-08 21:35:00,0.6019,0.60205,0.60146,0.6017,232600000.0
2009-05-08 21:40:00,0.6018,0.6022,0.60149,0.6022,266200000.0
2009-05-08 21:45:00,0.6022,0.6022,0.6016,0.6022,156400000.0
2009-05-08 21:50:00,0.6022,0.6022,0.60165,0.60205,265800000.0
2009-05-08 21:55:00,0.6021,0.60285,0.60175,0.60245,185800000.0
2009-05-08 22:00:00,0.60245,0.6027,0.60237,0.6027,67800000.0
2009-05-08 22:05:00,0.60275,0.60275,0.60248,0.6026,153600000.0
2009-05-08 22:10:00,0.60265,0.6032,0.60205,0.60265,245000000.0
2009-05-08 22:15:00,0.60265,0.6035,0.6023,0.60313,276200000.0
2009-05-08 22:20:00,0.6035,0.6035,0.60264,0.6033,257400000.0
2009-05-08 22:25:00,0.60345,0.60365,0.60322,0.6035,160800000.0
2009-05-08 22:30:00,0.6035,0.6035,0.60309,0.60328,273400000.0
2009-05-08 22:35:00,0.60331,0.6038,0.60322,0.60335,231800002.0
2009-05-08 22:40:00,0.60367,0.60367,0.60314,0.60333,140200000.0
2009-05-08 22:45:00,0.60355,0.60355,0.60294,0.60328,221000000.0
2009-05-08 22:50:00,0.60345,0.60345,0.60255,0.6032,55800000.0
2009-05-08 22:55:00,0.60335,0.6036,0.60335,0.6035,47800000.0
2009-05-11 00:00:00,0.6045,0.60485,0.6042,0.60465,404800000.0
2009-05-11 00:05:00,0.6044,0.60465,0.6037,0.6037,404800000.0
2009-05-11 00:10:00,0.6033,0.6035,0.60235,0.60295,404800000.0
2009-05-11 00:15:00,0.60307,0.6031,0.6026,0.6028,404800000.0
2009-05-11 00:20:00,0.60242,0.6031,0.60242,0.6031,202400000.0
2009-05-11 00:25:00,0.6029,0.60296,0.6029,0.60295,101200000.0
2009-05-11 00:35:00,0.60285,0.6032,0.60285,0.6032,202400000.0
2009-05-11 00:40:00,0.60325,0.6033,0.6032,0.60325,303600000.0
2009-05-11 00:45:00,0.6033,0.60438,0.6033,0.60365,202400000.0
2009-05-11 00:50:00,0.60335,0.6046,0.60315,0.60393,506000000.0
2009-05-11 00:55:00,0.60403,0.60478,0.60365,0.60455,506000000.0
2009-05-11 01:00:00,0.6046,0.6054,0.60437,0.60445,404800000.0
2009-05-11 01:05:00,0.6045,0.60451,0.60405,0.60442,303600000.0
2009-05-11 01:10:00,0.6044,0.60447,0.6044,0.60447,404800000.0
2009-05-11 01:15:00,0.60446,0.60463,0.60445,0.60453,404800000.0
2009-05-11 01:20:00,0.60463,0.60475,0.60438,0.6044,506000000.0
2009-05-11 01:25:00,0.60446,0.6049,0.60438,0.6049,506000000.0
2009-05-11 01:30:00,0.60488,0.6052,0.60485,0.6052,303600000.0
2009-05-11 01:35:00,0.60515,0.6056,0.6049,0.60542,506000000.0
2009-05-11 01:40:00,0.60537,0.60555,0.60503,0.6054,506000000.0
2009-05-11 01:45:00,0.60555,0.606,0.60545,0.6056,506000000.0
2009-05-11 01:50:00,0.6055,0.60608,0.6055,0.606,506000000.0
2009-05-11 01:55:00,0.60608,0.60665,0.60608,0.60648,404800000.0
2009-05-11 02:00:00,0.6066,0.60695,0.60632,0.60695,192800000.0
2009-05-11 02:05:00,0.607,0.60725,0.60628,0.60632,285000000.0
2009-05-11 02:10:00,0.60655,0.6071,0.60605,0.607,313800000.0
2009-05-11 02:15:00,0.6071,0.60765,0.60675,0.60745,465600000.0
2009-05-11 02:20:00,0.60745,0.60765,0.6074,0.6075,342799999.0
2009-05-11 02:25:00,0.60745,0.6075,0.606,0.6061,481000000.0
2009-05-11 02:30:00,0.6061,0.60665,0.6057,0.60655,629600000.0
2009-05-11 02:35:00,0.60655,0.60655,0.60575,0.606,423200000.0
2009-05-11 02:40:00,0.606,0.606,0.60485,0.6055,269000000.0
2009-05-11 02:45:00,0.60555,0.60575,0.6051,0.6054,384800000.0
2009-05-11 02:50:00,0.6054,0.606,0.60525,0.6058,353200000.0
2009-05-11 02:55:00,0.60575,0.60635,0.60575,0.6063,172400000.0
2009-05-11 03:00:00,0.6063,0.6063,0.60555,0.606,690400000.0
2009-05-11 03:05:00,0.606,0.6064,0.60545,0.60555,696600000.0
2009-05-11 03:10:00,0.60555,0.6058,0.60505,0.60515,729000000.0
2009-05-11 03:15:00,0.60515,0.60565,0.60505,0.6055,674600000.0
2009-05-11 03:20:00,0.60508,0.60555,0.60485,0.60555,293400000.0
2009-05-11 03:25:00,0.6056,0.6063,0.60545,0.60595,201199999.0
2009-05-11 03:30:00,0.6056,0.60635,0.6056,0.60595,366000000.0
2009-05-11 03:35:00,0.60595,0.60615,0.60555,0.60565,238600000.0
2009-05-11 03:40:00,0.6057,0.60595,0.60543,0.60554,412800000.0
2009-05-11 03:45:00,0.6059,0.6059,0.60555,0.6057,289200000.0
2009-05-11 03:50:00,0.6057,0.60585,0.60555,0.60565,202400000.0
2009-05-11 03:55:00,0.60565,0.6061,0.60565,0.60605,207600000.0
2009-05-11 04:00:00,0.60605,0.6063,0.6057,0.6063,170200000.0
2009-05-11 04:05:00,0.6064,0.60675,0.60635,0.60665,123400000.0
2009-05-11 04:10:00,0.6069,0.6069,0.60635,0.60645,180800000.0
2009-05-11 04:15:00,0.6065,0.60655,0.60625,0.60635,297800000.0
2009-05-11 04:20:00,0.60635,0.6064,0.60615,0.60635,163200000.0
2009-05-11 04:25:00,0.60635,0.6066,0.60597,0.60635,236200000.0
2009-05-11 04:30:00,0.60635,0.60695,0.6062,0.60655,263600000.0
2009-05-11 04:35:00,0.6065,0.6071,0.6065,0.60695,249400000.0
2009-05-11 04:40:00,0.60695,0.60755,0.60695,0.60745,237000000.0
2009-05-11 04:45:00,0.6075,0.60875,0.60735,0.6087,567400000.0
2009-05-11 04:50:00,0.6088,0.61035,0.6087,0.6099,643400000.0
2009-05-11 04:55:00,0.6102,0.61105,0.60985,0.61,647200000.0
2009-05-11 05:00:00,0.60995,0.60995,0.6092,0.60945,314000000.0
2009-05-11 05:05:00,0.6095,0.6099,0.6093,0.60985,340000000.0
2009-05-11 05:10:00,0.60985,0.6105,0.60985,0.61013,211400000.0
2009-05-11 05:15:00,0.61014,0.6103,0.60994,0.61005,138000000.0
2009-05-11 05:20:00,0.60995,0.61008,0.60954,0.60986,168600000.0
2009-05-11 05:25:00,0.60987,0.61005,0.60963,0.61005,98800000.0
2009-05-11 05:30:00,0.61,0.61025,0.60952,0.61006,96600000.0
2009-05-11 05:35:00,0.61002,0.61046,0.60998,0.61038,165600000.0
2009-05-11 05:40:00,0.61027,0.6103,0.60982,0.60989,178800000.0
2009-05-11 05:45:00,0.60986,0.61024,0.60986,0.60988,139200000.0
2009-05-11 05:50:00,0.60969,0.60984,0.60914,0.60935,118600000.0
2009-05-11 05:55:00,0.6095,0.60966,0.6094,0.60944,125800000.0
2009-05-11 06:00:00,0.60946,0.60977,0.60946,0.60957,167000000.0
2009-05-11 06:05:00,0.60955,0.60966,0.60937,0.60947,189800000.0
2009-05-11 06:10:00,0.60945,0.60952,0.60929,0.60949,131000000.0
2009-05-11 06:15:00,0.60952,0.60978,0.6095,0.6096,156000000.0
2009-05-11 06:20:00,0.60968,0.60981,0.60945,0.60961,75600000.0
2009-05-11 06:25:00,0.60957,0.6098,0.6095,0.60961,142600000.0
2009-05-11 06:30:00,0.60966,0.61018,0.60941,0.61018,138200000.0
2009-05-11 06:35:00,0.6101,0.61032,0.6098,0.61008,85200000.0
2009-05-11 06:40:00,0.61005,0.61005,0.60973,0.60977,66400000.0
2009-05-11 06:45:00,0.6098,0.60985,0.60953,0.60953,103000000.0
2009-05-11 06:50:00,0.60954,0.60984,0.60953,0.60975,65400000.0
2009-05-11 06:55:00,0.6097,0.61003,0.60955,0.60991,98000000.0
2009-05-11 07:00:00,0.60991,0.61013,0.60956,0.60984,273200000.0
2009-05-11 07:05:00,0.60983,0.60987,0.60954,0.60964,251200000.0
2009-05-11 07:10:00,0.60952,0.60965,0.60932,0.60964,136000000.0
2009-05-11 07:15:00,0.60964,0.60983,0.6091,0.6093,127600000.0
2009-05-11 07:20:00,0.60919,0.6093,0.6089,0.60898,325200000.0
2009-05-11 07:25:00,0.60891,0.6091,0.6088,0.60903,115800000.0
2009-05-11 07:30:00,0.60905,0.60945,0.60884,0.60945,133200000.0
2009-05-11 07:35:00,0.60929,0.60968,0.60929,0.6095,49400000.0
2009-05-11 07:40:00,0.60963,0.60981,0.60941,0.60968,83000000.0
2009-05-11 07:45:00,0.60966,0.60982,0.60966,0.60976,94200000.0
2009-05-11 07:50:00,0.60975,0.60988,0.6093,0.60934,128800000.0
2009-05-11 07:55:00,0.60915,0.60931,0.60826,0.60864,124800000.0
2009-05-11 08:00:00,0.60845,0.60959,0.6083,0.60935,247200000.0
2009-05-11 08:05:00,0.60928,0.60953,0.60919,0.6092,111000000.0
2009-05-11 08:10:00,0.60933,0.61005,0.60917,0.60991,144600000.0
2009-05-11 08:15:00,0.60982,0.61045,0.60954,0.61043,91400000.0
2009-05-11 08:20:00,0.6103,0.61106,0.61024,0.61104,258800000.0
2009-05-11 08:25:00,0.61106,0.61201,0.61099,0.61165,210000000.0
2009-05-11 08:30:00,0.6116,0.61252,0.61142,0.61144,184800000.0
2009-05-11 08:35:00,0.61141,0.61169,0.61116,0.61132,105400000.0
2009-05-11 08:40:00,0.61143,0.61157,0.61056,0.61065,127600000.0
2009-05-11 08:45:00,0.61068,0.6113,0.61068,0.61089,244600000.0
2009-05-11 08:50:00,0.61093,0.61118,0.61072,0.61099,323400000.0
2009-05-11 08:55:00,0.61089,0.6111,0.61066,0.61103,483800000.0
2009-05-11 09:00:00,0.61098,0.61098,0.60948,0.60948,599800000.0
2009-05-11 09:05:00,0.60935,0.60942,0.60775,0.6085,777800000.0
2009-05-11 09:10:00,0.6085,0.60965,0.6082,0.60885,855600000.0
2009-05-11 09:15:00,0.60875,0.60887,0.60753,0.60771,474000000.0
2009-05-11 09:20:00,0.6078,0.60807,0.60678,0.60735,385200000.0
2009-05-11 09:25:00,0.60723,0.60749,0.60667,0.60705,181000000.0
2009-05-11 09:30:00,0.60696,0.60727,0.60649,0.60691,415600000.0
2009-05-11 09:35:00,0.6072,0.60753,0.60684,0.60713,285400000.0
2009-05-11 09:40:00,0.60707,0.6079,0.60695,0.6077,317400000.0
2009-05-11 09:45:00,0.6076,0.6082,0.60725,0.6073,452600000.0
2009-05-11 09:50:00,0.6073,0.60735,0.6066,0.6072,510600000.0
2009-05-11 09:55:00,0.60735,0.6085,0.607,0.60745,670000000.0
2009-05-11 10:00:00,0.6074,0.6081,0.60715,0.6076,698400000.0
2009-05-11 10:05:00,0.6076,0.60795,0.60675,0.607,972400000.0
2009-05-11 10:10:00,0.607,0.608,0.6065,0.60725,893800000.0
2009-05-11 10:15:00,0.60725,0.609,0.607,0.6083,513500000.0
2009-05-11 10:20:00,0.6083,0.60875,0.60825,0.60845,502400000.0
2009-05-11 10:25:00,0.6085,0.6088,0.60725,0.60755,569800000.0
2009-05-11 10:30:00,0.60755,0.6077,0.60669,0.60679,656800000.0
2009-05-11 10:35:00,0.60678,0.60708,0.60619,0.60708,725400000.0
2009-05-11 10:40:00,0.60698,0.60698,0.60535,0.6059,479000000.0
2009-05-11 10:45:00,0.6059,0.6059,0.6048,0.60525,872200000.0
2009-05-11 10:50:00,0.60525,0.60535,0.60415,0.60505,589400000.0
2009-05-11 10:55:00,0.6052,0.6061,0.6051,0.6061,578600000.0
2009-05-11 11:00:00,0.6061,0.6067,0.6058,0.60595,798600000.0
2009-05-11 11:05:00,0.60595,0.606,0.60405,0.60405,620000000.0
2009-05-11 11:10:00,0.60405,0.60435,0.60275,0.60415,1056000000.0
2009-05-11 11:15:00,0.60415,0.6047,0.60405,0.6043,636400000.0
2009-05-11 11:20:00,0.6043,0.6047,0.6039,0.6039,828400000.0
2009-05-11 11:25:00,0.60395,0.60445,0.60385,0.604,700400000.0
2009-05-11 11:30:00,0.6041,0.6047,0.604,0.6043,428800000.0
2009-05-11 11:35:00,0.60435,0.60455,0.60395,0.604,451000000.0
2009-05-11 11:40:00,0.604,0.6043,0.6032,0.6039,703000001.0
2009-05-11 11:45:00,0.604,0.60615,0.60375,0.605,622499999.0
2009-05-11 11:50:00,0.605,0.60555,0.6041,0.60465,779600000.0
2009-05-11 11:55:00,0.6047,0.605,0.60325,0.60355,605000000.0
2009-05-11 12:00:00,0.60375,0.6038,0.60295,0.60355,737200000.0
2009-05-11 12:05:00,0.60365,0.60435,0.60365,0.60405,547400000.0
2009-05-11 12:10:00,0.6042,0.60435,0.60345,0.6043,463799998.0
2009-05-11 12:15:00,0.60425,0.6051,0.6038,0.60435,403800000.0
2009-05-11 12:20:00,0.6045,0.6048,0.60285,0.60365,400000000.0
2009-05-11 12:25:00,0.60365,0.60415,0.60365,0.60365,437999999.0
2009-05-11 12:30:00,0.60375,0.6042,0.60355,0.6041,615200000.0
2009-05-11 12:35:00,0.6041,0.6045,0.6039,0.6042,394600000.0
2009-05-11 12:40:00,0.6042,0.6042,0.60395,0.604,246400000.0
2009-05-11 12:45:00,0.6041,0.6046,0.6041,0.60445,237600000.0
2009-05-11 12:50:00,0.6044,0.605,0.60395,0.60415,329200000.0
2009-05-11 12:55:00,0.6043,0.6043,0.60305,0.60355,498000000.0
2009-05-11 13:00:00,0.6035,0.604,0.6026,0.6026,767400000.0
2009-05-11 13:05:00,0.6027,0.6032,0.6025,0.60265,673000000.0
2009-05-11 13:10:00,0.60265,0.6027,0.60215,0.6026,611800000.0
2009-05-11 13:15:00,0.6026,0.6027,0.6022,0.6023,307000000.0
2009-05-11 13:20:00,0.6023,0.6025,0.6014,0.6014,717399997.0
2009-05-11 13:25:00,0.6016,0.6023,0.60155,0.6023,404599998.0
2009-05-11 13:30:00,0.6022,0.6025,0.60195,0.6025,574600000.0
2009-05-11 13:35:00,0.6027,0.6031,0.60235,0.6026,584000000.0
2009-05-11 13:40:00,0.6027,0.6032,0.6024,0.6025,957600000.0
2009-05-11 13:45:00,0.6027,0.6027,0.60225,0.60255,430200000.0
2009-05-11 13:50:00,0.6024,0.6027,0.60185,0.6023,441000000.0
2009-05-11 13:55:00,0.6023,0.6025,0.60165,0.602,629200000.0
2009-05-11 14:00:00,0.602,0.60245,0.602,0.60225,147600000.0
2009-05-11 14:05:00,0.6022,0.6025,0.60197,0.6021,360600000.0
2009-05-11 14:10:00,0.6022,0.6024,0.6017,0.6018,539000000.0
2009-05-11 14:15:00,0.6018,0.6019,0.6016,0.6016,169400000.0
2009-05-11 14:20:00,0.6016,0.6018,0.6013,0.60175,422599998.0
2009-05-11 14:25:00,0.6017,0.602,0.60145,0.60165,333600000.0
2009-05-11 14:30:00,0.6017,0.60205,0.60105,0.60195,637600000.0
2009-05-11 14:35:00,0.6019,0.6024,0.60165,0.602,467200000.0
2009-05-11 14:40:00,0.602,0.6027,0.602,0.60265,406800000.0
2009-05-11 14:45:00,0.6025,0.6028,0.6022,0.6024,525600000.0
2009-05-11 14:50:00,0.60245,0.60315,0.60225,0.6028,502200000.0
2009-05-11 14:55:00,0.60295,0.60345,0.6026,0.60325,581200000.0
2009-05-11 15:00:00,0.6032,0.6033,0.60255,0.60255,577200000.0
2009-05-11 15:05:00,0.60265,0.6034,0.602,0.60325,437400000.0
2009-05-11 15:10:00,0.6034,0.60375,0.60325,0.60355,370600000.0
2009-05-11 15:15:00,0.60355,0.60355,0.60295,0.60315,422000000.0
2009-05-11 15:20:00,0.60315,0.6033,0.603,0.6033,197000000.0
2009-05-11 15:25:00,0.6033,0.60355,0.6029,0.60335,500500000.0
2009-05-11 15:30:00,0.60335,0.6037,0.60315,0.60365,448600000.0
2009-05-11 15:35:00,0.6037,0.60395,0.60315,0.6033,781800000.0
2009-05-11 15:40:00,0.6033,0.604,0.60305,0.60325,452100000.0
2009-05-11 15:45:00,0.6033,0.6033,0.60115,0.60115,860800000.0
2009-05-11 15:50:00,0.60125,0.6028,0.60125,0.6027,670800000.0
2009-05-11 15:55:00,0.6026,0.6034,0.60245,0.60285,776800000.0
2009-05-11 16:00:00,0.603,0.6035,0.60205,0.6033,769200000.0
2009-05-11 16:05:00,0.6033,0.6045,0.6028,0.6045,778600000.0
2009-05-11 16:10:00,0.6044,0.6056,0.60395,0.60495,957000000.0
2009-05-11 16:15:00,0.60495,0.6054,0.60495,0.6052,532200000.0
2009-05-11 16:20:00,0.6052,0.6059,0.6052,0.6058,748700000.0
2009-05-11 16:25:00,0.6058,0.6059,0.6052,0.6056,480800000.0
2009-05-11 16:30:00,0.6056,0.60565,0.6048,0.60515,797600000.0
2009-05-11 16:35:00,0.6052,0.6063,0.605,0.6061,532000000.0
2009-05-11 16:40:00,0.60605,0.6061,0.60545,0.60545,583200000.0
2009-05-11 16:45:00,0.60545,0.60595,0.60505,0.60595,518000000.0
2009-05-11 16:50:00,0.60595,0.606,0.6053,0.606,593000000.0
2009-05-11 16:55:00,0.60595,0.60605,0.6053,0.6056,831400000.0
2009-05-11 17:00:00,0.6056,0.6061,0.60515,0.6053,599200000.0
2009-05-11 17:05:00,0.6053,0.6067,0.60525,0.60615,1135400000.0
2009-05-11 17:10:00,0.60635,0.60635,0.60535,0.6063,667000000.0
2009-05-11 17:15:00,0.6063,0.6073,0.60615,0.6073,638800000.0
2009-05-11 17:20:00,0.6073,0.6073,0.60655,0.60695,642000000.0
2009-05-11 17:25:00,0.60695,0.60735,0.60675,0.60705,901200000.0
2009-05-11 17:30:00,0.607,0.60715,0.6061,0.6065,959000000.0
2009-05-11 17:35:00,0.60645,0.60665,0.60565,0.6064,1080200000.0
2009-05-11 17:40:00,0.60655,0.6066,0.6058,0.6066,1000800000.0
2009-05-11 17:45:00,0.6066,0.6068,0.60625,0.6066,740800000.0
2009-05-11 17:50:00,0.60645,0.6066,0.6059,0.60595,696200000.0
2009-05-11 17:55:00,0.60595,0.60645,0.6056,0.60575,947600000.0
2009-05-11 18:00:00,0.6058,0.60625,0.6056,0.60625,179600000.0
2009-05-11 18:05:00,0.60625,0.6067,0.60595,0.60605,724600000.0
2009-05-11 18:10:00,0.60605,0.60655,0.60605,0.6061,416000000.0
2009-05-11 18:15:00,0.6061,0.6065,0.6061,0.6064,114600000.0
2009-05-11 18:20:00,0.6064,0.6064,0.6055,0.6055,196800000.0
2009-05-11 18:25:00,0.6049,0.60605,0.6049,0.60565,240000000.0
2009-05-11 18:30:00,0.6057,0.6057,0.6054,0.6056,119200000.0
2009-05-11 18:35:00,0.6056,0.60595,0.6056,0.60585,127200000.0
2009-05-11 18:40:00,0.60585,0.606,0.6057,0.6057,254400000.0
2009-05-11 18:45:00,0.60575,0.60595,0.6049,0.60535,356600000.0
2009-05-11 18:50:00,0.60525,0.60525,0.60485,0.60485,69200000.0
2009-05-11 18:55:00,0.6048,0.6052,0.60475,0.6049,287800000.0
2009-05-11 19:00:00,0.60505,0.6053,0.60345,0.60365,351600000.0
2009-05-11 19:05:00,0.60365,0.60445,0.6034,0.6044,197600000.0
2009-05-11 19:10:00,0.6044,0.60445,0.60425,0.6044,62800000.0
2009-05-11 19:15:00,0.6044,0.6051,0.6044,0.605,147200000.0
2009-05-11 19:20:00,0.605,0.6055,0.60495,0.6052,179200000.0
2009-05-11 19:25:00,0.6052,0.6052,0.6051,0.6051,73800000.0
2009-05-11 19:30:00,0.6051,0.6051,0.605,0.605,52800000.0
2009-05-11 19:35:00,0.60515,0.6056,0.60515,0.6054,223600000.0
2009-05-11 19:40:00,0.6055,0.6061,0.6052,0.6053,205000000.0
2009-05-11 19:45:00,0.60545,0.6056,0.60518,0.6056,116400000.0
2009-05-11 19:50:00,0.6056,0.60575,0.60525,0.6057,163600000.0
2009-05-11 19:55:00,0.60575,0.60575,0.60475,0.6048,65000000.0
2009-05-11 20:00:00,0.60475,0.60475,0.60385,0.6039,151400000.0
2009-05-11 20:05:00,0.6041,0.6045,0.6041,0.6044,166800000.0
2009-05-11 20:10:00,0.6044,0.605,0.60375,0.6042,345200000.0
2009-05-11 20:15:00,0.6043,0.60445,0.60425,0.60435,59000000.0
2009-05-11 20:20:00,0.60426,0.60465,0.60412,0.60445,109600000.0
2009-05-11 20:25:00,0.6044,0.60465,0.60435,0.60465,37400000.0
2009-05-11 20:30:00,0.6045,0.6049,0.6045,0.60455,96400000.0
2009-05-11 20:35:00,0.60465,0.60465,0.60455,0.6046,49800000.0
2009-05-11 20:40:00,0.6046,0.6046,0.6045,0.6046,98200000.0
2009-05-11 20:45:00,0.6046,0.6046,0.60365,0.6045,228400000.0
2009-05-11 20:50:00,0.6043,0.6048,0.6043,0.60455,102400000.0
2009-05-11 20:55:00,0.6046,0.60495,0.6046,0.6048,145800000.0
2009-05-11 21:00:00,0.6048,0.6048,0.6042,0.60425,96800000.0
2009-05-11 21:05:00,0.60405,0.60405,0.60325,0.604,140600000.0
2009-05-11 21:10:00,0.60405,0.60475,0.6039,0.604,428799999.0
2009-05-11 21:15:00,0.604,0.6041,0.6037,0.60375,136400000.0
2009-05-11 21:20:00,0.60385,0.6039,0.603,0.60365,144800000.0
2009-05-11 21:25:00,0.60365,0.6038,0.60354,0.60361,103800000.0
2009-05-11 21:30:00,0.6037,0.6044,0.60365,0.60365,104400000.0
2009-05-11 21:35:00,0.604,0.604,0.6036,0.6038,225000000.0
2009-05-11 21:40:00,0.6037,0.6039,0.60365,0.6039,70200000.0
2009-05-11 21:45:00,0.6039,0.6041,0.60285,0.60335,140700000.0
2009-05-11 21:50:00,0.60345,0.604,0.60317,0.6037,285600000.0
2009-05-11 21:55:00,0.6038,0.6038,0.601,0.60145,410800000.0
2009-05-11 22:00:00,0.6016,0.60255,0.6009,0.60115,397800000.0
2009-05-11 22:05:00,0.6011,0.60115,0.60065,0.6007,284000000.0
2009-05-11 22:10:00,0.60075,0.60075,0.59985,0.60055,898400000.0
2009-05-11 22:15:00,0.60055,0.6011,0.6001,0.6002,410200000.0
2009-05-11 22:20:00,0.60025,0.60075,0.60025,0.6005,173800000.0
2009-05-11 22:25:00,0.6005,0.60095,0.60045,0.60065,176400000.0
2009-05-11 22:30:00,0.60065,0.60065,0.59965,0.6002,287200000.0
2009-05-11 22:35:00,0.60015,0.60075,0.60005,0.6002,229000000.0
2009-05-11 22:40:00,0.59999,0.6003,0.59993,0.6003,141000000.0
2009-05-11 22:45:00,0.59987,0.6003,0.5996,0.59971,169600000.0
2009-05-11 22:50:00,0.6001,0.6001,0.59975,0.6,104400000.0
2009-05-11 22:55:00,0.5999,0.6,0.5995,0.6,54600000.0
2009-05-11 23:00:00,0.5998,0.59995,0.59938,0.5997,56400000.0
2009-05-11 23:05:00,0.59965,0.6002,0.59955,0.59975,90400000.0
2009-05-11 23:10:00,0.59951,0.59985,0.59943,0.59975,89000000.0
2009-05-11 23:15:00,0.59985,0.6006,0.59985,0.60045,102000000.0
2009-05-11 23:20:00,0.60045,0.6015,0.60045,0.60097,281800000.0
2009-05-11 23:25:00,0.60115,0.6013,0.60068,0.6013,37000000.0
2009-05-11 23:30:00,0.60116,0.60157,0.5996,0.6003,340800000.0
2009-05-11 23:35:00,0.60025,0.6007,0.59973,0.60045,202800000.0
2009-05-11 23:40:00,0.60045,0.60055,0.60014,0.60023,365200000.0
2009-05-11 23:45:00,0.6003,0.6009,0.59931,0.60015,305200000.0
2009-05-11 23:50:00,0.60035,0.60095,0.59999,0.60045,164800000.0
2009-05-11 23:55:00,0.60055,0.60055,0.6001,0.60025,212200000.0
2009-05-12 00:00:00,0.60035,0.60035,0.59985,0.60025,273000000.0
2009-05-12 00:05:00,0.60025,0.60025,0.59975,0.59995,191000000.0
2009-05-12 00:10:00,0.59975,0.59995,0.5959,0.59815,767199999.0
2009-05-12 00:15:00,0.59805,0.59845,0.5975,0.59805,700000000.0
2009-05-12 00:20:00,0.59805,0.59845,0.59765,0.5977,661200001.0
2009-05-12 00:25:00,0.5977,0.5977,0.597,0.59723,312000000.0
2009-05-12 00:30:00,0.5973,0.5978,0.59705,0.5978,220400000.0
2009-05-12 00:35:00,0.59785,0.5983,0.59785,0.5982,449600000.0
2009-05-12 00:40:00,0.5982,0.59825,0.5973,0.598,220000000.0
2009-05-12 00:45:00,0.5981,0.59975,0.5981,0.59895,296200000.0
2009-05-12 00:50:00,0.5988,0.60015,0.5987,0.6,525400000.0
2009-05-12 00:55:00,0.6,0.6008,0.5998,0.6005,748800000.0
2009-05-12 01:00:00,0.6005,0.60075,0.5999,0.5999,174800000.0
2009-05-12 01:05:00,0.6,0.60045,0.6,0.6003,96000000.0
2009-05-12 01:10:00,0.6003,0.6003,0.6,0.60025,57200000.0
2009-05-12 01:15:00,0.60025,0.60025,0.59965,0.5998,107400000.0
2009-05-12 01:20:00,0.5998,0.6,0.59965,0.5999,331200000.0
2009-05-12 01:25:00,0.5999,0.6003,0.59965,0.59975,213500000.0
2009-05-12 01:30:00,0.59995,0.6,0.59932,0.59961,243200000.0
2009-05-12 01:35:00,0.5999,0.6001,0.5995,0.6001,154800000.0
2009-05-12 01:40:00,0.59995,0.6008,0.59995,0.6008,329400000.0
2009-05-12 01:45:00,0.6008,0.6008,0.60025,0.6004,303600000.0
2009-05-12 01:50:00,0.6004,0.6006,0.6003,0.60045,197200000.0
2009-05-12 01:55:00,0.60035,0.60065,0.6003,0.60035,378800000.0
2009-05-12 02:00:00,0.60035,0.60035,0.5995,0.60005,738000000.0
2009-05-12 02:05:00,0.60005,0.6002,0.59905,0.5994,1023000000.0
2009-05-12 02:10:00,0.5994,0.59965,0.59885,0.59925,301300000.0
2009-05-12 02:15:00,0.5993,0.5994,0.599,0.59925,594200000.0
2009-05-12 02:20:00,0.59925,0.5997,0.5991,0.59955,357800000.0
2009-05-12 02:25:00,0.59955,0.5998,0.5994,0.5996,278000000.0
2009-05-12 02:30:00,0.5996,0.5996,0.59903,0.59945,203200000.0
2009-05-12 02:35:00,0.59945,0.5998,0.59902,0.5998,203400000.0
2009-05-12 02:40:00,0.5999,0.5999,0.59945,0.59955,194000000.0
2009-05-12 02:45:00,0.59955,0.59965,0.5991,0.59925,399600000.0
2009-05-12 02:50:00,0.59935,0.59945,0.59898,0.59925,127800000.0
2009-05-12 02:55:00,0.59902,0.59925,0.59842,0.59895,373200000.0
2009-05-12 03:00:00,0.5989,0.5991,0.5987,0.5987,480200000.0
2009-05-12 03:05:00,0.59811,0.59885,0.59787,0.59835,478000000.0
2009-05-12 03:10:00,0.59835,0.59835,0.59765,0.59795,507399999.0
2009-05-12 03:15:00,0.5978,0.5979,0.597,0.59735,920800001.0
2009-05-12 03:20:00,0.59735,0.5977,0.59725,0.59755,851000000.0
2009-05-12 03:25:00,0.59765,0.59805,0.5971,0.5975,790200000.0
2009-05-12 03:30:00,0.5975,0.59775,0.59718,0.59765,181200000.0
2009-05-12 03:35:00,0.5977,0.5977,0.59695,0.59705,598200000.0
2009-05-12 03:40:00,0.59705,0.59705,0.59645,0.59665,884399996.0
2009-05-12 03:45:00,0.59665,0.59755,0.59595,0.59735,700600000.0
2009-05-12 03:50:00,0.5973,0.59765,0.597,0.5974,424400000.0
2009-05-12 03:55:00,0.5974,0.59805,0.59695,0.5975,452600000.0
2009-05-12 04:00:00,0.59735,0.59815,0.59725,0.59815,211800000.0
2009-05-12 04:05:00,0.59815,0.59885,0.59785,0.5983,442800000.0
2009-05-12 04:10:00,0.59835,0.59835,0.59785,0.598,137600000.0
2009-05-12 04:15:00,0.598,0.59845,0.5977,0.5984,403200000.0
2009-05-12 04:20:00,0.59825,0.5992,0.59804,0.59905,200800000.0
2009-05-12 04:25:00,0.599,0.6001,0.599,0.59945,343600000.0
2009-05-12 04:30:00,0.59945,0.59945,0.59915,0.5994,79600000.0
2009-05-12 04:35:00,0.5994,0.59965,0.5991,0.5995,110600000.0
2009-05-12 04:40:00,0.59965,0.601,0.5996,0.6007,474600000.0
2009-05-12 04:45:00,0.6008,0.60115,0.60045,0.6006,451400000.0
2009-05-12 04:50:00,0.60065,0.60065,0.60035,0.6004,97600000.0
2009-05-12 04:55:00,0.60045,0.60095,0.60045,0.6008,142200000.0
2009-05-12 05:00:00,0.60085,0.60085,0.60075,0.6008,76000000.0
2009-05-12 05:05:00,0.60085,0.6014,0.60085,0.60115,191600000.0
2009-05-12 05:10:00,0.60115,0.6022,0.6011,0.60205,274200000.0
2009-05-12 05:15:00,0.602,0.6023,0.60115,0.6014,377900000.0
2009-05-12 05:20:00,0.60135,0.60155,0.60115,0.60125,134600000.0
2009-05-12 05:25:00,0.60115,0.6016,0.6011,0.6016,90400000.0
2009-05-12 05:30:00,0.60145,0.6021,0.60145,0.6017,129800000.0
2009-05-12 05:35:00,0.60165,0.6018,0.6015,0.60155,104200000.0
2009-05-12 05:40:00,0.60148,0.60167,0.60113,0.60145,46200000.0
2009-05-12 05:45:00,0.60135,0.60165,0.60135,0.6016,90600000.0
2009-05-12 05:50:00,0.60155,0.6016,0.6014,0.6015,167200000.0
2009-05-12 05:55:00,0.6014,0.6014,0.60085,0.60085,185200000.0
2009-05-12 06:00:00,0.60095,0.6011,0.60055,0.6007,170000000.0
2009-05-12 06:05:00,0.60065,0.60125,0.60015,0.60105,189400000.0
2009-05-12 06:10:00,0.601,0.601,0.60046,0.601,100000000.0
2009-05-12 06:15:00,0.60095,0.60095,0.59983,0.6005,182000000.0
2009-05-12 06:20:00,0.60065,0.60075,0.6,0.6001,120600000.0
2009-05-12 06:25:00,0.6,0.6004,0.6,0.6002,127600000.0
2009-05-12 06:30:00,0.60015,0.60095,0.60015,0.6008,147200000.0
2009-05-12 06:35:00,0.6007,0.6008,0.60045,0.60045,205600000.0
2009-05-12 06:40:00,0.6005,0.6005,0.5999,0.6001,88600000.0
2009-05-12 06:45:00,0.6,0.60005,0.59933,0.59937,95800000.0
2009-05-12 06:50:00,0.5996,0.60065,0.59955,0.60065,154200000.0
2009-05-12 06:55:00,0.60025,0.6003,0.5995,0.59955,70800000.0
2009-05-12 07:00:00,0.5997,0.5997,0.5992,0.5993,370800000.0
2009-05-12 07:05:00,0.59945,0.59945,0.59903,0.59921,95400000.0
2009-05-12 07:10:00,0.5994,0.59975,0.59905,0.59975,151400000.0
2009-05-12 07:15:00,0.59953,0.6003,0.5995,0.6001,49400000.0
2009-05-12 07:20:00,0.60005,0.6006,0.60005,0.6004,222400000.0
2009-05-12 07:25:00,0.60035,0.6008,0.60012,0.6008,99600000.0
2009-05-12 07:30:00,0.60085,0.6012,0.60078,0.60083,111200000.0
2009-05-12 07:35:00,0.60145,0.60175,0.60125,0.6016,147600000.0
2009-05-12 07:40:00,0.60145,0.60155,0.601,0.6012,259800000.0
2009-05-12 07:45:00,0.6011,0.60125,0.601,0.601,116800000.0
2009-05-12 07:50:00,0.60095,0.6012,0.6005,0.60095,145400000.0
2009-05-12 07:55:00,0.6009,0.6014,0.60085,0.60105,138400000.0
2009-05-12 08:00:00,0.601,0.60135,0.60085,0.6013,176600000.0
2009-05-12 08:05:00,0.60145,0.6016,0.6012,0.6012,198600000.0
2009-05-12 08:10:00,0.6014,0.60155,0.6013,0.6015,145000000.0
2009-05-12 08:15:00,0.6016,0.60165,0.60115,0.60155,159400000.0
2009-05-12 08:20:00,0.6015,0.60155,0.60112,0.60125,228400001.0
2009-05-12 08:25:00,0.60126,0.6015,0.60095,0.6012,206400001.0
2009-05-12 08:30:00,0.60125,0.60135,0.60105,0.60115,336600000.0
2009-05-12 08:35:00,0.60115,0.60145,0.60115,0.60125,410800000.0
2009-05-12 08:40:00,0.60125,0.6017,0.6012,0.6014,356600000.0
2009-05-12 08:45:00,0.6015,0.6016,0.6009,0.601,421000000.0
2009-05-12 08:50:00,0.601,0.6012,0.6004,0.60105,347400000.0
2009-05-12 08:55:00,0.60105,0.6012,0.601,0.60105,287800000.0
2009-05-12 09:00:00,0.60105,0.6022,0.60105,0.6022,484400000.0
2009-05-12 09:05:00,0.6022,0.60235,0.60135,0.60205,595600000.0
2009-05-12 09:10:00,0.60205,0.60295,0.60185,0.6029,417000000.0
2009-05-12 09:15:00,0.6029,0.6045,0.6028,0.60425,928600000.0
2009-05-12 09:20:00,0.60425,0.60515,0.6038,0.6043,901800000.0
2009-05-12 09:25:00,0.6043,0.6045,0.6032,0.6032,922800000.0
2009-05-12 09:30:00,0.6032,0.60405,0.6031,0.6035,346300000.0
2009-05-12 09:35:00,0.6035,0.60415,0.603,0.60415,1194000000.0
2009-05-12 09:40:00,0.6042,0.60475,0.6041,0.60465,687800000.0
2009-05-12 09:45:00,0.60445,0.6049,0.60425,0.6046,635200000.0
2009-05-12 09:50:00,0.6044,0.6046,0.6039,0.6039,189200000.0
2009-05-12 09:55:00,0.60395,0.60475,0.60375,0.6046,410000000.0
2009-05-12 10:00:00,0.6046,0.60555,0.6046,0.605,642600000.0
2009-05-12 10:05:00,0.605,0.6052,0.60445,0.60445,473600000.0
2009-05-12 10:10:00,0.6046,0.6054,0.6045,0.6049,874000000.0
2009-05-12 10:15:00,0.6049,0.607,0.6048,0.6066,757600000.0
2009-05-12 10:20:00,0.6064,0.6071,0.60575,0.6059,842000000.0
2009-05-12 10:25:00,0.6059,0.6063,0.60525,0.60525,579000000.0
2009-05-12 10:30:00,0.60525,0.6062,0.6049,0.60595,483000000.0
2009-05-12 10:35:00,0.6061,0.6061,0.605,0.605,283800000.0
2009-05-12 10:40:00,0.605,0.60515,0.6048,0.60495,300200000.0
2009-05-12 10:45:00,0.605,0.60545,0.605,0.6051,280600000.0
2009-05-12 10:50:00,0.60505,0.6057,0.6049,0.605,586800000.0
2009-05-12 10:55:00,0.605,0.60515,0.60455,0.60515,274400000.0
2009-05-12 11:00:00,0.6052,0.6061,0.6052,0.60585,428800000.0
2009-05-12 11:05:00,0.60585,0.607,0.60585,0.60695,237600000.0
2009-05-12 11:10:00,0.60695,0.60755,0.6067,0.6071,866800000.0
2009-05-12 11:15:00,0.6071,0.6071,0.6063,0.6069,383000000.0
2009-05-12 11:20:00,0.6069,0.60695,0.60615,0.6063,186400000.0
2009-05-12 11:25:00,0.60625,0.60665,0.6055,0.60565,574400000.0
2009-05-12 11:30:00,0.60565,0.6061,0.6054,0.6058,785200000.0
2009-05-12 11:35:00,0.60595,0.6061,0.605,0.6052,539000000.0
2009-05-12 11:40:00,0.6052,0.6054,0.6046,0.6051,728600000.0
2009-05-12 11:45:00,0.605,0.60525,0.60475,0.60505,414400000.0
2009-05-12 11:50:00,0.6051,0.60585,0.605,0.6058,183000000.0
2009-05-12 11:55:00,0.60565,0.60605,0.60565,0.606,100200000.0
2009-05-12 12:00:00,0.60605,0.60605,0.60565,0.6057,189800000.0
2009-05-12 12:05:00,0.6058,0.60605,0.6054,0.6054,281600000.0
2009-05-12 12:10:00,0.60545,0.60595,0.6054,0.6054,292000000.0
2009-05-12 12:15:00,0.6054,0.6055,0.6049,0.6049,420000000.0
2009-05-12 12:20:00,0.605,0.605,0.60405,0.6044,520200000.0
2009-05-12 12:25:00,0.60445,0.60475,0.6041,0.6041,352800000.0
2009-05-12 12:30:00,0.6041,0.6044,0.60355,0.6037,473200000.0
2009-05-12 12:35:00,0.6037,0.6039,0.60345,0.60375,227200000.0
2009-05-12 12:40:00,0.60375,0.6039,0.6037,0.6037,192800000.0
2009-05-12 12:45:00,0.604,0.604,0.60297,0.6035,344300000.0
2009-05-12 12:50:00,0.6035,0.6037,0.60325,0.60325,513200000.0
2009-05-12 12:55:00,0.6033,0.6033,0.60225,0.6023,636800000.0
2009-05-12 13:00:00,0.6023,0.6026,0.60215,0.6023,568800000.0
2009-05-12 13:05:00,0.6023,0.6036,0.6022,0.6031,580800000.0
2009-05-12 13:10:00,0.6031,0.6032,0.60275,0.60295,445600000.0
2009-05-12 13:15:00,0.6031,0.604,0.60295,0.6039,486600000.0
2009-05-12 13:20:00,0.6039,0.6041,0.6037,0.604,289400000.0
2009-05-12 13:25:00,0.6039,0.6043,0.6039,0.6041,426800000.0
2009-05-12 13:30:00,0.6041,0.6042,0.6039,0.604,358800000.0
2009-05-12 13:35:00,0.604,0.6042,0.60355,0.60385,614800000.0
2009-05-12 13:40:00,0.6038,0.6042,0.60345,0.6042,359400000.0
2009-05-12 13:45:00,0.6042,0.6054,0.604,0.6054,648600000.0
2009-05-12 13:50:00,0.6052,0.6054,0.60445,0.60505,588800000.0
2009-05-12 13:55:00,0.60505,0.60645,0.60495,0.60615,591400000.0
2009-05-12 14:00:00,0.606,0.60685,0.60555,0.6058,429200000.0
2009-05-12 14:05:00,0.6058,0.6063,0.6054,0.6062,546400000.0
2009-05-12 14:10:00,0.60625,0.60665,0.60585,0.60615,233500000.0
2009-05-12 14:15:00,0.60615,0.6074,0.6059,0.6072,695000000.0
2009-05-12 14:20:00,0.60705,0.6075,0.6068,0.607,547600000.0
2009-05-12 14:25:00,0.6071,0.6072,0.60685,0.60715,359000000.0
2009-05-12 14:30:00,0.60715,0.6086,0.6068,0.60845,586000000.0
2009-05-12 14:35:00,0.6084,0.6094,0.60805,0.609,819000000.0
2009-05-12 14:40:00,0.60885,0.60895,0.608,0.6088,882200000.0
2009-05-12 14:45:00,0.6089,0.60905,0.60865,0.6089,732800000.0
2009-05-12 14:50:00,0.6089,0.60915,0.607,0.60755,857200000.0
2009-05-12 14:55:00,0.60785,0.6085,0.60755,0.6083,777800000.0
2009-05-12 15:00:00,0.6084,0.6091,0.60775,0.6082,1012600000.0
2009-05-12 15:05:00,0.60815,0.609,0.6077,0.6078,1008200000.0
2009-05-12 15:10:00,0.6078,0.6084,0.6076,0.6082,512000000.0
2009-05-12 15:15:00,0.6081,0.6084,0.6075,0.6078,629600000.0
2009-05-12 15:20:00,0.60785,0.6087,0.60735,0.6086,1188800000.0
2009-05-12 15:25:00,0.60855,0.60875,0.60795,0.6086,823600000.0
2009-05-12 15:30:00,0.6086,0.60895,0.60805,0.60875,630800000.0
2009-05-12 15:35:00,0.6088,0.60895,0.60655,0.60725,1093600000.0
2009-05-12 15:40:00,0.6074,0.6074,0.6066,0.60695,915599999.0
2009-05-12 15:45:00,0.60695,0.60725,0.60675,0.60695,465400000.0
2009-05-12 15:50:00,0.60695,0.6072,0.60635,0.607,783800000.0
2009-05-12 15:55:00,0.607,0.6073,0.60685,0.607,930199999.0
2009-05-12 16:00:00,0.607,0.60715,0.60625,0.6068,710000000.0
2009-05-12 16:05:00,0.60675,0.6069,0.605,0.60565,829000000.0
2009-05-12 16:10:00,0.60565,0.60565,0.60385,0.604,825800000.0
2009-05-12 16:15:00,0.604,0.6048,0.6037,0.6041,991200000.0
2009-05-12 16:20:00,0.60425,0.6061,0.60425,0.60605,822800000.0
2009-05-12 16:25:00,0.6061,0.60625,0.60555,0.6062,540200000.0
2009-05-12 16:30:00,0.6062,0.6062,0.6058,0.60585,781000000.0
2009-05-12 16:35:00,0.60585,0.60635,0.6052,0.6053,935100000.0
2009-05-12 16:40:00,0.6053,0.6056,0.6049,0.6056,451800000.0
2009-05-12 16:45:00,0.60555,0.6068,0.60555,0.6068,559200000.0
2009-05-12 16:50:00,0.6068,0.6068,0.60625,0.6065,505200000.0
2009-05-12 16:55:00,0.6065,0.6065,0.6057,0.60585,810400000.0
2009-05-12 17:00:00,0.60585,0.6071,0.60585,0.60645,561799999.0
2009-05-12 17:05:00,0.6065,0.6071,0.6057,0.60595,1075200000.0
2009-05-12 17:10:00,0.6061,0.6061,0.60525,0.6056,885200000.0
2009-05-12 17:15:00,0.6056,0.60635,0.6052,0.60525,746800000.0
2009-05-12 17:20:00,0.6053,0.60555,0.60395,0.60415,770000000.0
2009-05-12 17:25:00,0.60415,0.6047,0.6035,0.60455,780600000.0
2009-05-12 17:30:00,0.6046,0.6052,0.60415,0.6044,798400000.0
2009-05-12 17:35:00,0.6044,0.605,0.60415,0.60435,807000001.0
2009-05-12 17:40:00,0.6044,0.6045,0.60345,0.6038,716200000.0
2009-05-12 17:45:00,0.6038,0.604,0.60325,0.6033,422200000.0
2009-05-12 17:50:00,0.6033,0.6036,0.6029,0.6033,537400000.0
2009-05-12 17:55:00,0.6033,0.6038,0.603,0.6034,376200000.0
2009-05-12 18:00:00,0.60355,0.6046,0.60345,0.6042,370400000.0
2009-05-12 18:05:00,0.60415,0.6044,0.60265,0.6031,353600000.0
2009-05-12 18:10:00,0.6029,0.6036,0.60285,0.60285,306800000.0
2009-05-12 18:15:00,0.6029,0.60315,0.60275,0.6029,259800000.0
2009-05-12 18:20:00,0.60295,0.603,0.60225,0.6023,302200000.0
2009-05-12 18:25:00,0.6023,0.60325,0.6022,0.6025,374800000.0
2009-05-12 18:30:00,0.6025,0.6028,0.60245,0.6028,136800000.0
2009-05-12 18:35:00,0.6028,0.6029,0.6013,0.6016,403200000.0
2009-05-12 18:40:00,0.6016,0.60245,0.6016,0.6023,581000000.0
2009-05-12 18:45:00,0.6023,0.6036,0.6022,0.6029,588200000.0
2009-05-12 18:50:00,0.60305,0.6032,0.60125,0.602,480800000.0
2009-05-12 18:55:00,0.6021,0.6021,0.60045,0.6011,751600000.0
2009-05-12 19:00:00,0.6011,0.60285,0.60055,0.60245,495200000.0
2009-05-12 19:05:00,0.60245,0.60285,0.6014,0.60245,285000000.0
2009-05-12 19:10:00,0.6025,0.60305,0.6024,0.60265,219600000.0
2009-05-12 19:15:00,0.60255,0.60305,0.60255,0.603,86600000.0
2009-05-12 19:20:00,0.603,0.603,0.60295,0.603,24800000.0
2009-05-12 19:25:00,0.603,0.60325,0.60285,0.603,149800000.0
2009-05-12 19:30:00,0.6031,0.6031,0.6022,0.60285,182200000.0
2009-05-12 19:35:00,0.60285,0.6033,0.60265,0.6031,241800002.0
2009-05-12 19:40:00,0.6031,0.60325,0.60295,0.60325,55600000.0
2009-05-12 19:45:00,0.6033,0.6034,0.60315,0.6033,96600000.0
2009-05-12 19:50:00,0.6032,0.6034,0.60295,0.6032,52400000.0
2009-05-12 19:55:00,0.60315,0.6033,0.60205,0.60295,258000000.0
2009-05-12 20:00:00,0.60282,0.6031,0.6027,0.60275,138000000.0
2009-05-12 20:05:00,0.603,0.6036,0.6027,0.6032,106800000.0
2009-05-12 20:10:00,0.60315,0.6032,0.60265,0.60265,68000000.0
2009-05-12 20:15:00,0.60275,0.603,0.6026,0.6027,190800000.0
2009-05-12 20:20:00,0.60283,0.6034,0.60263,0.6031,112800000.0
2009-05-12 20:25:00,0.6031,0.6036,0.60299,0.6035,126400000.0
2009-05-12 20:30:00,0.6035,0.6035,0.60321,0.60326,87200000.0
2009-05-12 20:35:00,0.60328,0.60495,0.60315,0.6043,328000000.0
2009-05-12 20:40:00,0.60425,0.6046,0.604,0.60435,154400000.0
2009-05-12 20:45:00,0.6043,0.6046,0.60405,0.6044,264400000.0
2009-05-12 20:50:00,0.6041,0.6052,0.6041,0.6052,186800000.0
2009-05-12 20:55:00,0.6052,0.6064,0.60515,0.6063,197600000.0
2009-05-12 21:00:00,0.6063,0.6063,0.60561,0.60585,80100000.0
2009-05-12 21:05:00,0.60595,0.60635,0.60585,0.60635,53800000.0
2009-05-12 21:10:00,0.6063,0.6065,0.6057,0.60625,241000000.0
2009-05-12 21:15:00,0.6062,0.6062,0.6057,0.6062,57400000.0
2009-05-12 21:20:00,0.6062,0.60625,0.60605,0.60605,28800000.0
2009-05-12 21:25:00,0.60605,0.60705,0.60605,0.6067,131600000.0
2009-05-12 21:30:00,0.6067,0.6068,0.60562,0.60582,161600000.0
2009-05-12 21:35:00,0.606,0.6062,0.60597,0.6062,47000000.0
2009-05-12 21:40:00,0.6062,0.6062,0.60575,0.60575,184400000.0
2009-05-12 21:45:00,0.60575,0.60585,0.60575,0.6058,122600000.0
2009-05-12 21:50:00,0.6058,0.606,0.6057,0.60575,296200000.0
2009-05-12 21:55:00,0.60575,0.6058,0.60495,0.60555,168400000.0
2009-05-12 22:00:00,0.60555,0.6059,0.60529,0.6056,169600000.0
2009-05-12 22:05:00,0.6056,0.60565,0.60525,0.60525,60800000.0
2009-05-12 22:10:00,0.6057,0.60645,0.6057,0.60625,94800000.0
2009-05-12 22:15:00,0.60625,0.60665,0.60598,0.60665,242600000.0
2009-05-12 22:20:00,0.60675,0.60675,0.6062,0.6063,165800000.0
2009-05-12 22:25:00,0.6063,0.6063,0.60607,0.6063,76400000.0
2009-05-12 22:30:00,0.60621,0.6067,0.6059,0.6067,66200000.0
2009-05-12 22:35:00,0.6067,0.60685,0.60605,0.60615,85800000.0
2009-05-12 22:40:00,0.6061,0.6065,0.60592,0.60615,136600000.0
2009-05-12 22:45:00,0.6062,0.6062,0.60594,0.60615,199200000.0
2009-05-12 22:50:00,0.60595,0.6063,0.6057,0.6059,61400000.0
2009-05-12 22:55:00,0.6058,0.60596,0.60526,0.60565,116200000.0
2009-05-12 23:00:00,0.6057,0.6059,0.60425,0.60485,72900000.0
2009-05-12 23:05:00,0.605,0.60505,0.60495,0.605,44600000.0
2009-05-12 23:10:00,0.605,0.60555,0.6049,0.60525,72400000.0
2009-05-12 23:15:00,0.6051,0.6051,0.60443,0.60465,116400000.0
2009-05-12 23:20:00,0.60467,0.60515,0.60462,0.605,97600000.0
2009-05-12 23:25:00,0.60481,0.60491,0.60468,0.60486,97000000.0
2009-05-12 23:30:00,0.6049,0.605,0.60405,0.6045,197800000.0
2009-05-12 23:35:00,0.6045,0.6045,0.60285,0.6034,221800000.0
2009-05-12 23:40:00,0.6034,0.6042,0.60315,0.6036,251200000.0
2009-05-12 23:45:00,0.6035,0.6035,0.60314,0.6035,55400000.0
2009-05-12 23:50:00,0.6035,0.60355,0.60305,0.6034,151800000.0
2009-05-12 23:55:00,0.6035,0.60355,0.603,0.6034,229200000.0
2009-05-13 00:00:00,0.6032,0.60365,0.60315,0.6035,460000002.0
2009-05-13 00:05:00,0.60345,0.6036,0.60313,0.6036,149200000.0
2009-05-13 00:10:00,0.6036,0.6036,0.60299,0.60319,295799999.0
2009-05-13 00:15:00,0.60321,0.60495,0.6031,0.6048,670400000.0
2009-05-13 00:20:00,0.6048,0.605,0.60401,0.60465,290800000.0
2009-05-13 00:25:00,0.60465,0.60465,0.6042,0.60465,79600000.0
2009-05-13 00:30:00,0.60465,0.6051,0.60455,0.605,397800000.0
2009-05-13 00:35:00,0.60505,0.60525,0.605,0.6052,205400000.0
2009-05-13 00:40:00,0.6052,0.6052,0.6051,0.60515,72800000.0
2009-05-13 00:45:00,0.6051,0.6051,0.60455,0.605,115000000.0
2009-05-13 00:50:00,0.6051,0.6051,0.60464,0.605,146600000.0
2009-05-13 00:55:00,0.605,0.60505,0.60465,0.6049,308000000.0
2009-05-13 01:00:00,0.60495,0.60495,0.60415,0.60456,234800000.0
2009-05-13 01:05:00,0.60475,0.6054,0.60475,0.6052,97600000.0
2009-05-13 01:10:00,0.6052,0.6052,0.60471,0.60505,108000000.0
2009-05-13 01:15:00,0.605,0.6066,0.605,0.60615,183600000.0
2009-05-13 01:20:00,0.6063,0.60645,0.60355,0.6063,473700000.0
2009-05-13 01:25:00,0.6063,0.60655,0.60602,0.6063,136000000.0
2009-05-13 01:30:00,0.60635,0.6075,0.60635,0.60745,154200000.0
2009-05-13 01:35:00,0.60745,0.6085,0.6072,0.60805,355400000.0
2009-05-13 01:40:00,0.608,0.6082,0.6071,0.6074,387000000.0
2009-05-13 01:45:00,0.60735,0.6074,0.6065,0.6068,549000000.0
2009-05-13 01:50:00,0.6068,0.6069,0.6061,0.6064,397400000.0
2009-05-13 01:55:00,0.6063,0.60675,0.606,0.6063,286600000.0
2009-05-13 02:00:00,0.6063,0.60745,0.6062,0.6069,299800000.0
2009-05-13 02:05:00,0.6069,0.60805,0.6068,0.60785,328600000.0
2009-05-13 02:10:00,0.608,0.60935,0.60775,0.60855,865400000.0
2009-05-13 02:15:00,0.60855,0.60945,0.60845,0.6089,633000000.0
2009-05-13 02:20:00,0.60885,0.60975,0.6083,0.6095,422600000.0
2009-05-13 02:25:00,0.6095,0.6097,0.6088,0.6091,219400000.0
2009-05-13 02:30:00,0.6091,0.60945,0.60905,0.60925,257800000.0
2009-05-13 02:35:00,0.60925,0.61045,0.60925,0.60975,577000000.0
2009-05-13 02:40:00,0.60975,0.60995,0.6089,0.6091,552000000.0
2009-05-13 02:45:00,0.60915,0.6098,0.609,0.6096,478800000.0
2009-05-13 02:50:00,0.60965,0.61005,0.60875,0.6088,446600000.0
2009-05-13 02:55:00,0.6088,0.6089,0.6085,0.6085,145000000.0
2009-05-13 03:00:00,0.6085,0.6085,0.60765,0.608,321600000.0
2009-05-13 03:05:00,0.60795,0.6083,0.6058,0.6063,700800000.0
2009-05-13 03:10:00,0.6063,0.6066,0.60575,0.6065,402600000.0
2009-05-13 03:15:00,0.6063,0.6068,0.6063,0.6065,237000000.0
2009-05-13 03:20:00,0.60655,0.6066,0.6061,0.6063,180200000.0
2009-05-13 03:25:00,0.6063,0.6063,0.6055,0.6056,136000000.0
2009-05-13 03:30:00,0.6055,0.60595,0.60545,0.6057,170600000.0
2009-05-13 03:35:00,0.6057,0.6059,0.60501,0.60518,146400000.0
2009-05-13 03:40:00,0.6056,0.6057,0.6053,0.60565,70600000.0
2009-05-13 03:45:00,0.6058,0.6064,0.60561,0.60585,216200000.0
2009-05-13 03:50:00,0.6057,0.60575,0.6049,0.60505,186000000.0
2009-05-13 03:55:00,0.60515,0.6056,0.60505,0.60555,274200000.0
2009-05-13 04:00:00,0.6057,0.6064,0.60545,0.60635,606200000.0
2009-05-13 04:05:00,0.60635,0.6066,0.6063,0.60645,127000000.0
2009-05-13 04:10:00,0.6067,0.6073,0.60615,0.6063,298400000.0
2009-05-13 04:15:00,0.6064,0.6064,0.6057,0.606,168600000.0
2009-05-13 04:20:00,0.606,0.6067,0.606,0.6067,182400000.0
2009-05-13 04:25:00,0.6067,0.6069,0.6064,0.6065,205000000.0
2009-05-13 04:30:00,0.6066,0.60705,0.6061,0.60635,242200000.0
2009-05-13 04:35:00,0.60655,0.60655,0.60615,0.60615,66600000.0
2009-05-13 04:40:00,0.6062,0.60655,0.60582,0.60615,270200000.0
2009-05-13 04:45:00,0.6062,0.60625,0.60558,0.6062,48800000.0
2009-05-13 04:50:00,0.60625,0.60645,0.60559,0.60564,61200000.0
2009-05-13 04:55:00,0.60645,0.60655,0.60541,0.6065,139400000.0
2009-05-13 05:00:00,0.60612,0.6065,0.6059,0.6061,240200000.0
2009-05-13 05:05:00,0.606,0.6061,0.60575,0.60605,112600000.0
2009-05-13 05:10:00,0.606,0.60605,0.60555,0.60605,128200000.0
2009-05-13 05:15:00,0.606,0.60625,0.60524,0.60605,174000000.0
2009-05-13 05:20:00,0.6061,0.60625,0.6056,0.6056,198000000.0
2009-05-13 05:25:00,0.60555,0.60655,0.60555,0.60655,137200000.0
2009-05-13 05:30:00,0.60655,0.60655,0.60615,0.60625,133600000.0
2009-05-13 05:35:00,0.60625,0.6063,0.60558,0.6061,110800000.0
2009-05-13 05:40:00,0.6061,0.6066,0.6061,0.60615,88200000.0
2009-05-13 05:45:00,0.6061,0.6065,0.60594,0.60645,187400000.0
2009-05-13 05:50:00,0.60655,0.60655,0.60564,0.60595,153400000.0
2009-05-13 05:55:00,0.60595,0.60615,0.60575,0.606,98200000.0
2009-05-13 06:00:00,0.60585,0.606,0.60567,0.606,113600000.0
2009-05-13 06:05:00,0.606,0.60605,0.6054,0.60545,209800000.0
2009-05-13 06:10:00,0.60535,0.60545,0.605,0.60505,72800000.0
2009-05-13 06:15:00,0.6051,0.6051,0.60505,0.60505,46800000.0
2009-05-13 06:20:00,0.60505,0.6054,0.6047,0.6054,181400000.0
2009-05-13 06:25:00,0.6053,0.6054,0.60495,0.60522,88600000.0
2009-05-13 06:30:00,0.6054,0.6056,0.6052,0.6053,99600000.0
2009-05-13 06:35:00,0.6051,0.6053,0.60467,0.60521,72800000.0
2009-05-13 06:40:00,0.6053,0.6054,0.6053,0.6053,18200000.0
2009-05-13 06:45:00,0.6055,0.60645,0.6055,0.60595,159000000.0
2009-05-13 06:50:00,0.60595,0.606,0.60595,0.606,61800000.0
2009-05-13 06:55:00,0.606,0.6063,0.605,0.60535,247600000.0
2009-05-13 07:00:00,0.60545,0.606,0.605,0.6058,127200000.0
2009-05-13 07:05:00,0.6058,0.60615,0.60575,0.60595,88000000.0
2009-05-13 07:10:00,0.60595,0.6064,0.60575,0.6062,278400000.0
2009-05-13 07:15:00,0.6059,0.607,0.60574,0.60695,195600000.0
2009-05-13 07:20:00,0.60695,0.6077,0.6064,0.6064,355400000.0
2009-05-13 07:25:00,0.6067,0.6082,0.6067,0.6074,274000000.0
2009-05-13 07:30:00,0.6075,0.6075,0.60673,0.6074,249000000.0
2009-05-13 07:35:00,0.60745,0.6076,0.6073,0.60745,249000000.0
2009-05-13 07:40:00,0.6074,0.60775,0.60735,0.60775,153400000.0
2009-05-13 07:45:00,0.60765,0.6078,0.6074,0.60745,121600000.0
2009-05-13 07:50:00,0.60765,0.60825,0.60741,0.6079,231800000.0
2009-05-13 07:55:00,0.6081,0.6081,0.60755,0.6076,107000000.0
2009-05-13 08:00:00,0.6076,0.6076,0.60635,0.6066,343800000.0
2009-05-13 08:05:00,0.6065,0.60685,0.6062,0.6063,207000000.0
2009-05-13 08:10:00,0.6063,0.607,0.6063,0.6064,753600000.0
2009-05-13 08:15:00,0.60635,0.6067,0.60635,0.60645,341200000.0
2009-05-13 08:20:00,0.60645,0.6071,0.60635,0.6068,301800000.0
2009-05-13 08:25:00,0.6067,0.607,0.6064,0.60675,234800000.0
2009-05-13 08:30:00,0.6067,0.6072,0.60665,0.607,384800000.0
2009-05-13 08:35:00,0.607,0.608,0.60695,0.60745,483200000.0
2009-05-13 08:40:00,0.6075,0.60765,0.6071,0.6074,504200000.0
2009-05-13 08:45:00,0.6074,0.6076,0.6065,0.60665,399800000.0
2009-05-13 08:50:00,0.60685,0.60685,0.6059,0.6061,396800000.0
2009-05-13 08:55:00,0.60615,0.60665,0.60605,0.6062,690800000.0
2009-05-13 09:00:00,0.6062,0.6066,0.606,0.60615,894500000.0
2009-05-13 09:05:00,0.6061,0.6063,0.60595,0.60625,524800000.0
2009-05-13 09:10:00,0.60625,0.60675,0.6056,0.60565,455000000.0
2009-05-13 09:15:00,0.60565,0.6057,0.6048,0.6048,1222800000.0
2009-05-13 09:20:00,0.60475,0.6052,0.6045,0.605,1129600000.0
2009-05-13 09:25:00,0.605,0.6052,0.6047,0.6049,631600000.0
2009-05-13 09:30:00,0.60495,0.605,0.6041,0.6049,873600000.0
2009-05-13 09:35:00,0.6049,0.6056,0.60485,0.6054,559200000.0
2009-05-13 09:40:00,0.6054,0.6057,0.60515,0.60515,641799999.0
2009-05-13 09:45:00,0.60525,0.6062,0.6052,0.6062,607000000.0
2009-05-13 09:50:00,0.6062,0.6062,0.60565,0.60595,1023600000.0
2009-05-13 09:55:00,0.606,0.6061,0.605,0.6056,741600000.0
2009-05-13 10:00:00,0.60555,0.60575,0.6048,0.6049,899200000.0
2009-05-13 10:05:00,0.6049,0.6056,0.6046,0.60545,1125599999.0
2009-05-13 10:10:00,0.60545,0.6058,0.6046,0.60485,1212200000.0
2009-05-13 10:15:00,0.6049,0.6054,0.6045,0.6047,672000000.0
2009-05-13 10:20:00,0.60455,0.6049,0.6037,0.6038,777400001.0
2009-05-13 10:25:00,0.60385,0.6043,0.60385,0.60395,421800000.0
2009-05-13 10:30:00,0.6039,0.60395,0.6037,0.60375,481200010.0
2009-05-13 10:35:00,0.60375,0.60465,0.60345,0.6038,875000000.0
2009-05-13 10:40:00,0.604,0.6046,0.60325,0.60355,490400000.0
2009-05-13 10:45:00,0.60355,0.6044,0.60355,0.60435,578600000.0
2009-05-13 10:50:00,0.60435,0.60525,0.60435,0.6051,692400000.0
2009-05-13 10:55:00,0.6051,0.6051,0.60435,0.60445,151100000.0
2009-05-13 11:00:00,0.60435,0.6047,0.60415,0.60425,205200000.0
2009-05-13 11:05:00,0.60425,0.60425,0.6034,0.6035,238400000.0
2009-05-13 11:10:00,0.6035,0.604,0.60305,0.6039,220000000.0
2009-05-13 11:15:00,0.604,0.60475,0.60365,0.60445,283200000.0
2009-05-13 11:20:00,0.60435,0.6047,0.6042,0.6046,303600000.0
2009-05-13 11:25:00,0.6048,0.60495,0.60435,0.6044,761000000.0
2009-05-13 11:30:00,0.6044,0.6045,0.60355,0.60365,560000000.0
2009-05-13 11:35:00,0.6036,0.6043,0.603,0.604,654600000.0
2009-05-13 11:40:00,0.60395,0.604,0.60295,0.60305,280000000.0
2009-05-13 11:45:00,0.6032,0.6032,0.6021,0.6026,290200000.0
2009-05-13 11:50:00,0.6026,0.60285,0.6021,0.60245,636800000.0
2009-05-13 11:55:00,0.60235,0.60235,0.6004,0.60055,1256999999.0
2009-05-13 12:00:00,0.60055,0.6008,0.5989,0.6008,1073700000.0
2009-05-13 12:05:00,0.6007,0.60145,0.60065,0.60075,350400000.0
2009-05-13 12:10:00,0.60075,0.6014,0.6005,0.601,409200000.0
2009-05-13 12:15:00,0.601,0.601,0.60025,0.6007,606400000.0
2009-05-13 12:20:00,0.60085,0.60155,0.6008,0.6011,834400000.0
2009-05-13 12:25:00,0.6011,0.6011,0.5997,0.59985,848400000.0
2009-05-13 12:30:00,0.5999,0.6002,0.59955,0.6,784700000.0
2009-05-13 12:35:00,0.6,0.601,0.59955,0.6006,762200000.0
2009-05-13 12:40:00,0.6007,0.6007,0.59985,0.6,707600000.0
2009-05-13 12:45:00,0.6,0.6001,0.59835,0.5988,1173099999.0
2009-05-13 12:50:00,0.5988,0.5996,0.59795,0.5991,765000000.0
2009-05-13 12:55:00,0.5992,0.6006,0.59895,0.5999,415300000.0
2009-05-13 13:00:00,0.5999,0.6006,0.59935,0.6005,377800000.0
2009-05-13 13:05:00,0.6005,0.60165,0.60015,0.6006,647200000.0
2009-05-13 13:10:00,0.60075,0.601,0.60015,0.6003,393200000.0
2009-05-13 13:15:00,0.60035,0.60035,0.5989,0.5992,918400000.0
2009-05-13 13:20:00,0.5992,0.5994,0.5989,0.59915,799800000.0
2009-05-13 13:25:00,0.5993,0.59965,0.5991,0.5992,475400000.0
2009-05-13 13:30:00,0.5992,0.5995,0.5984,0.59875,558000000.0
2009-05-13 13:35:00,0.59875,0.59885,0.598,0.59875,1131200000.0
2009-05-13 13:40:00,0.59875,0.59875,0.59805,0.5983,585200000.0
2009-05-13 13:45:00,0.5983,0.5985,0.5965,0.59715,980900000.0
2009-05-13 13:50:00,0.59715,0.5983,0.5967,0.59825,738900000.0
2009-05-13 13:55:00,0.59825,0.5983,0.5974,0.5979,1292400000.0
2009-05-13 14:00:00,0.5979,0.5982,0.59695,0.5976,857300000.0
2009-05-13 14:05:00,0.5976,0.5983,0.59715,0.598,857200000.0
2009-05-13 14:10:00,0.59785,0.5988,0.59785,0.5986,607200000.0
2009-05-13 14:15:00,0.59855,0.59885,0.5984,0.5986,536800000.0
2009-05-13 14:20:00,0.5986,0.5987,0.59805,0.59835,474600000.0
2009-05-13 14:25:00,0.5984,0.59885,0.5983,0.59875,610600000.0
2009-05-13 14:30:00,0.59885,0.5989,0.59475,0.5955,988800000.0
2009-05-13 14:35:00,0.5955,0.5959,0.5932,0.5939,945900000.0
2009-05-13 14:40:00,0.5938,0.5946,0.59375,0.59395,831200000.0
2009-05-13 14:45:00,0.594,0.5951,0.5934,0.59465,1064900000.0
2009-05-13 14:50:00,0.5948,0.5957,0.59465,0.5955,949600000.0
2009-05-13 14:55:00,0.5955,0.596,0.59515,0.5958,859000000.0
2009-05-13 15:00:00,0.5958,0.5971,0.59555,0.5959,1140400000.0
2009-05-13 15:05:00,0.59585,0.5959,0.5948,0.59525,382400000.0
2009-05-13 15:10:00,0.5953,0.5958,0.5947,0.59475,733000000.0
2009-05-13 15:15:00,0.59475,0.59485,0.5937,0.59415,510200000.0
2009-05-13 15:20:00,0.59415,0.5942,0.5935,0.5938,589400000.0
2009-05-13 15:25:00,0.5938,0.5943,0.59335,0.5939,861200000.0
2009-05-13 15:30:00,0.594,0.5945,0.5935,0.5942,763600000.0
2009-05-13 15:35:00,0.5942,0.59445,0.5933,0.59345,1047000000.0
2009-05-13 15:40:00,0.5934,0.59465,0.5931,0.5946,1414300000.0
2009-05-13 15:45:00,0.59455,0.59475,0.594,0.59435,1365200001.0
2009-05-13 15:50:00,0.59435,0.59455,0.5934,0.59385,514400000.0
2009-05-13 15:55:00,0.59385,0.59465,0.59315,0.59435,523500000.0
2009-05-13 16:00:00,0.59435,0.59455,0.5935,0.5935,464000000.0
2009-05-13 16:05:00,0.5935,0.5937,0.59245,0.59265,595600000.0
2009-05-13 16:10:00,0.59275,0.5944,0.59275,0.59415,827000000.0
2009-05-13 16:15:00,0.5941,0.5951,0.5938,0.595,1079600000.0
2009-05-13 16:20:00,0.59505,0.5959,0.595,0.59555,684600000.0
2009-05-13 16:25:00,0.59565,0.597,0.5953,0.5962,914900000.0
2009-05-13 16:30:00,0.5962,0.59735,0.5962,0.59705,597000000.0
2009-05-13 16:35:00,0.59705,0.59725,0.59595,0.5962,688200000.0
2009-05-13 16:40:00,0.59605,0.5963,0.59515,0.59525,421200000.0
2009-05-13 16:45:00,0.59525,0.5954,0.59425,0.59505,543300000.0
2009-05-13 16:50:00,0.59505,0.5958,0.59475,0.59495,407400000.0
2009-05-13 16:55:00,0.59495,0.5956,0.59485,0.5955,477100000.0
2009-05-13 17:00:00,0.5955,0.59575,0.5952,0.59545,717400000.0
2009-05-13 17:05:00,0.5954,0.596,0.5951,0.59525,883800000.0
2009-05-13 17:10:00,0.5952,0.5962,0.59515,0.5955,1101200000.0
2009-05-13 17:15:00,0.59565,0.59605,0.5953,0.5955,804200000.0
2009-05-13 17:20:00,0.5955,0.59615,0.5955,0.59615,623200000.0
2009-05-13 17:25:00,0.5963,0.5963,0.59485,0.5952,630400000.0
2009-05-13 17:30:00,0.59515,0.5958,0.5949,0.5955,495300000.0
2009-05-13 17:35:00,0.5955,0.5957,0.5941,0.5942,404600000.0
2009-05-13 17:40:00,0.5944,0.59455,0.59385,0.5943,501400000.0
2009-05-13 17:45:00,0.5944,0.5946,0.59395,0.5944,755200000.0
2009-05-13 17:50:00,0.5945,0.5949,0.5943,0.5949,510100000.0
2009-05-13 17:55:00,0.595,0.5953,0.59415,0.59415,626600000.0
2009-05-13 18:00:00,0.59415,0.595,0.594,0.5948,565400000.0
2009-05-13 18:05:00,0.5948,0.5949,0.5945,0.5947,303200000.0
2009-05-13 18:10:00,0.59475,0.59585,0.59445,0.59585,533800000.0
2009-05-13 18:15:00,0.59585,0.59625,0.595,0.5951,281400000.0
2009-05-13 18:20:00,0.5952,0.5953,0.59482,0.5951,405600000.0
2009-05-13 18:25:00,0.595,0.5954,0.59475,0.59515,250400000.0
2009-05-13 18:30:00,0.59515,0.5952,0.59445,0.5947,446200000.0
2009-05-13 18:35:00,0.5946,0.59475,0.59355,0.59475,279400000.0
2009-05-13 18:40:00,0.5947,0.59475,0.59423,0.5947,572200000.0
2009-05-13 18:45:00,0.5947,0.5947,0.5938,0.5942,313800000.0
2009-05-13 18:50:00,0.59435,0.59435,0.59381,0.59395,464800000.0
2009-05-13 18:55:00,0.5943,0.5943,0.59345,0.59395,300600000.0
2009-05-13 19:00:00,0.59415,0.59415,0.5926,0.593,577600000.0
2009-05-13 19:05:00,0.593,0.593,0.59155,0.5917,875800000.0
2009-05-13 19:10:00,0.5916,0.59245,0.5916,0.5919,953000000.0
2009-05-13 19:15:00,0.59185,0.5921,0.59005,0.5903,828900000.0
2009-05-13 19:20:00,0.59055,0.5912,0.5903,0.59065,513000000.0
2009-05-13 19:25:00,0.5908,0.5909,0.58995,0.59015,404400000.0
2009-05-13 19:30:00,0.5902,0.5906,0.58805,0.5906,628000000.0
2009-05-13 19:35:00,0.5907,0.5914,0.59045,0.5913,559800000.0
2009-05-13 19:40:00,0.5913,0.59175,0.59035,0.59105,594600000.0
2009-05-13 19:45:00,0.59065,0.5911,0.5906,0.5907,407300000.0
2009-05-13 19:50:00,0.5907,0.5916,0.5905,0.5911,448600000.0
2009-05-13 19:55:00,0.5911,0.5915,0.591,0.59115,324200000.0
2009-05-13 20:00:00,0.59115,0.5914,0.59105,0.5912,186800000.0
2009-05-13 20:05:00,0.59115,0.59135,0.591,0.59105,239600000.0
2009-05-13 20:10:00,0.5912,0.5914,0.59105,0.5914,154800000.0
2009-05-13 20:15:00,0.5914,0.5914,0.59,0.5904,313000000.0
2009-05-13 20:20:00,0.5905,0.5906,0.58974,0.5902,145600000.0
2009-05-13 20:25:00,0.5902,0.5908,0.59,0.59015,354600000.0
2009-05-13 20:30:00,0.59015,0.5902,0.59,0.5901,229600000.0
2009-05-13 20:35:00,0.5901,0.5904,0.59,0.59,91600000.0
2009-05-13 20:40:00,0.5906,0.5909,0.5906,0.5909,78200000.0
2009-05-13 20:45:00,0.5909,0.5909,0.59041,0.59059,312400000.0
2009-05-13 20:50:00,0.5908,0.5908,0.5905,0.5908,608600000.0
2009-05-13 20:55:00,0.5908,0.5908,0.59045,0.59075,367200000.0
2009-05-13 21:00:00,0.59075,0.5913,0.58965,0.58985,1481600001.0
2009-05-13 21:05:00,0.59015,0.59105,0.5896,0.5906,1218800000.0
2009-05-13 21:10:00,0.5906,0.591,0.58855,0.58955,506500000.0
2009-05-13 21:15:00,0.58955,0.5903,0.58955,0.5899,551600000.0
2009-05-13 21:20:00,0.58975,0.59015,0.58965,0.58985,183200000.0
2009-05-13 21:25:00,0.58985,0.59015,0.58925,0.58925,222200000.0
2009-05-13 21:30:00,0.58955,0.5902,0.58925,0.5902,175600000.0
2009-05-13 21:35:00,0.59015,0.59075,0.59005,0.5905,323200000.0
2009-05-13 21:40:00,0.5905,0.5912,0.5899,0.5899,494000000.0
2009-05-13 21:45:00,0.59015,0.59065,0.58975,0.5905,395600000.0
2009-05-13 21:50:00,0.5905,0.59085,0.59,0.59,212600000.0
2009-05-13 21:55:00,0.58982,0.59021,0.58975,0.59,113600000.0
2009-05-13 22:00:00,0.59,0.5906,0.58995,0.59055,199400000.0
2009-05-13 22:05:00,0.59025,0.5912,0.58991,0.59005,318100000.0
2009-05-13 22:10:00,0.59005,0.5912,0.58995,0.5907,331000000.0
2009-05-13 22:15:00,0.591,0.59115,0.59015,0.5908,218800000.0
2009-05-13 22:20:00,0.59095,0.5911,0.59065,0.5908,385799999.0
2009-05-13 22:25:00,0.59095,0.59095,0.58975,0.5898,216600000.0
2009-05-13 22:30:00,0.59,0.5905,0.58945,0.59,376000000.0
2009-05-13 22:35:00,0.59032,0.5909,0.58988,0.5909,182800000.0
2009-05-13 22:40:00,0.5909,0.5909,0.59055,0.5908,304600000.0
2009-05-13 22:45:00,0.5908,0.5917,0.5908,0.59105,136000000.0
2009-05-13 22:50:00,0.5912,0.5917,0.59105,0.5917,339200000.0
2009-05-13 22:55:00,0.5917,0.59175,0.5911,0.5916,136600000.0
2009-05-13 23:00:00,0.5916,0.592,0.59095,0.5915,101800000.0
2009-05-13 23:05:00,0.59155,0.5916,0.58925,0.59105,337600000.0
2009-05-13 23:10:00,0.59115,0.59185,0.5905,0.59167,407800000.0
2009-05-13 23:15:00,0.5917,0.59188,0.59075,0.59075,468600000.0
2009-05-13 23:20:00,0.59055,0.59175,0.59047,0.59075,125000000.0
2009-05-13 23:25:00,0.59085,0.5926,0.59055,0.59165,117600000.0
2009-05-13 23:30:00,0.5918,0.59195,0.5912,0.5919,61000000.0
2009-05-13 23:35:00,0.592,0.592,0.59168,0.59182,172600000.0
2009-05-13 23:40:00,0.59195,0.5923,0.59162,0.5923,130800000.0
2009-05-13 23:45:00,0.59215,0.5928,0.5914,0.5921,325000000.0
2009-05-13 23:50:00,0.5921,0.59233,0.59171,0.59201,373000000.0
2009-05-13 23:55:00,0.5923,0.5923,0.59156,0.59187,181000000.0
2009-05-14 00:00:00,0.5921,0.59255,0.59197,0.5921,156400000.0
2009-05-14 00:05:00,0.5921,0.5923,0.5915,0.5917,212800000.0
2009-05-14 00:10:00,0.5918,0.5921,0.59158,0.5921,134400000.0
2009-05-14 00:15:00,0.59215,0.5923,0.5921,0.5922,271600000.0
2009-05-14 00:20:00,0.5922,0.5924,0.59163,0.5923,452400000.0
2009-05-14 00:25:00,0.5923,0.5923,0.5919,0.5922,53400000.0
2009-05-14 00:30:00,0.59202,0.59255,0.5916,0.59192,429400000.0
2009-05-14 00:35:00,0.59225,0.5926,0.5922,0.5922,150600000.0
2009-05-14 00:40:00,0.5922,0.59245,0.59175,0.59185,419200000.0
2009-05-14 00:45:00,0.592,0.5925,0.59152,0.5919,444399999.0
2009-05-14 00:50:00,0.5919,0.5919,0.59153,0.59165,74400000.0
2009-05-14 00:55:00,0.59164,0.5919,0.59145,0.5919,152000000.0
2009-05-14 01:00:00,0.59185,0.5929,0.59185,0.5928,119400000.0
2009-05-14 01:05:00,0.5928,0.5932,0.59215,0.5928,182400000.0
2009-05-14 01:10:00,0.593,0.5931,0.5927,0.5928,165600000.0
2009-05-14 01:15:00,0.59277,0.5928,0.59246,0.59261,255800000.0
2009-05-14 01:20:00,0.5929,0.5932,0.5929,0.5932,33600000.0
2009-05-14 01:25:00,0.5932,0.5935,0.5931,0.59325,225400000.0
2009-05-14 01:30:00,0.5933,0.5933,0.59285,0.593,231400000.0
2009-05-14 01:35:00,0.5931,0.5931,0.59285,0.59295,298800000.0
2009-05-14 01:40:00,0.5929,0.5932,0.5928,0.5931,367000000.0
2009-05-14 01:45:00,0.593,0.59315,0.5928,0.5928,317200000.0
2009-05-14 01:50:00,0.5928,0.59315,0.59175,0.592,599000000.0
2009-05-14 01:55:00,0.592,0.59245,0.5918,0.5918,526599999.0
2009-05-14 02:00:00,0.5918,0.5925,0.5914,0.5916,504900000.0
2009-05-14 02:05:00,0.5916,0.5925,0.59155,0.5923,269500000.0
2009-05-14 02:10:00,0.5922,0.5932,0.5922,0.593,274000000.0
2009-05-14 02:15:00,0.593,0.593,0.5926,0.5926,82200000.0
2009-05-14 02:20:00,0.5926,0.5932,0.5926,0.5931,97200000.0
2009-05-14 02:25:00,0.5931,0.5933,0.5929,0.593,160200000.0
2009-05-14 02:30:00,0.593,0.5933,0.5929,0.5932,156600000.0
2009-05-14 02:35:00,0.59315,0.5939,0.59315,0.5939,161200000.0
2009-05-14 02:40:00,0.5938,0.5939,0.5932,0.5932,94800000.0
2009-05-14 02:45:00,0.5934,0.5939,0.59305,0.5939,64000000.0
2009-05-14 02:50:00,0.5941,0.5942,0.59315,0.5935,334800000.0
2009-05-14 02:55:00,0.5936,0.5937,0.59305,0.5936,264800000.0
2009-05-14 03:00:00,0.5936,0.5945,0.5936,0.59395,151800000.0
2009-05-14 03:05:00,0.59395,0.5945,0.59395,0.5945,211200000.0
2009-05-14 03:10:00,0.5945,0.5947,0.5939,0.594,277000000.0
2009-05-14 03:15:00,0.5941,0.5941,0.59285,0.5938,408800000.0
2009-05-14 03:20:00,0.5938,0.5938,0.59325,0.5937,164400000.0
2009-05-14 03:25:00,0.5938,0.59445,0.5938,0.5942,144800000.0
2009-05-14 03:30:00,0.5942,0.5942,0.59345,0.594,439400000.0
2009-05-14 03:35:00,0.594,0.5945,0.59375,0.59395,475800000.0
2009-05-14 03:40:00,0.59395,0.5941,0.59345,0.5938,367600000.0
2009-05-14 03:45:00,0.5938,0.59405,0.5931,0.5932,470000000.0
2009-05-14 03:50:00,0.5932,0.5934,0.593,0.5931,504600000.0
2009-05-14 03:55:00,0.5931,0.5936,0.5931,0.5931,469200002.0
2009-05-14 04:00:00,0.5931,0.5936,0.593,0.59315,374400000.0
2009-05-14 04:05:00,0.5933,0.5936,0.5933,0.5935,177800000.0
2009-05-14 04:10:00,0.5932,0.5939,0.59298,0.59385,132600000.0
2009-05-14 04:15:00,0.5939,0.5939,0.5932,0.5934,96600000.0
2009-05-14 04:20:00,0.5934,0.5935,0.5931,0.59335,242200000.0
2009-05-14 04:25:00,0.59335,0.59335,0.59265,0.59285,343000000.0
2009-05-14 04:30:00,0.59285,0.5931,0.59255,0.5931,161000000.0
2009-05-14 04:35:00,0.593,0.5932,0.59275,0.5929,315400002.0
2009-05-14 04:40:00,0.5929,0.5936,0.59265,0.5932,566600007.0
2009-05-14 04:45:00,0.5933,0.5934,0.5931,0.59335,325200000.0
2009-05-14 04:50:00,0.59345,0.5935,0.5931,0.5931,129200000.0
2009-05-14 04:55:00,0.5929,0.5932,0.59265,0.5927,261200000.0
2009-05-14 05:00:00,0.5926,0.5928,0.5925,0.5928,338000000.0
2009-05-14 05:05:00,0.5927,0.5927,0.5917,0.5921,344800000.0
2009-05-14 05:10:00,0.59215,0.5926,0.592,0.592,321800000.0
2009-05-14 05:15:00,0.592,0.5925,0.592,0.59215,330800000.0
2009-05-14 05:20:00,0.59215,0.5924,0.5919,0.59195,124600000.0
2009-05-14 05:25:00,0.5918,0.5925,0.59135,0.5923,266200000.0
2009-05-14 05:30:00,0.5923,0.5923,0.5918,0.5921,57600000.0
2009-05-14 05:35:00,0.5921,0.5921,0.59164,0.592,89000000.0
2009-05-14 05:40:00,0.592,0.592,0.59055,0.5906,559800000.0
2009-05-14 05:45:00,0.5908,0.5908,0.58965,0.5901,281200000.0
2009-05-14 05:50:00,0.5901,0.59015,0.58965,0.5898,352200000.0
2009-05-14 05:55:00,0.5898,0.5908,0.5897,0.5901,120200000.0
2009-05-14 06:00:00,0.59,0.59,0.5892,0.58925,128000000.0
2009-05-14 06:05:00,0.58935,0.5898,0.58925,0.5895,222600000.0
2009-05-14 06:10:00,0.58935,0.5897,0.58905,0.58935,110600000.0
2009-05-14 06:15:00,0.58935,0.5906,0.58935,0.59015,226800002.0
2009-05-14 06:20:00,0.59,0.5908,0.59,0.5908,124400000.0
2009-05-14 06:25:00,0.59085,0.5913,0.59065,0.5912,240600000.0
2009-05-14 06:30:00,0.5912,0.5915,0.5911,0.5915,113200000.0
2009-05-14 06:35:00,0.5915,0.59205,0.59135,0.5919,376200000.0
2009-05-14 06:40:00,0.592,0.59215,0.591,0.59165,328200000.0
2009-05-14 06:45:00,0.5916,0.5919,0.5915,0.59175,196800000.0
2009-05-14 06:50:00,0.59175,0.59175,0.59137,0.59155,52600000.0
2009-05-14 06:55:00,0.59175,0.5918,0.59155,0.59165,50200000.0
2009-05-14 07:00:00,0.59165,0.5917,0.59115,0.59165,98600000.0
2009-05-14 07:05:00,0.59165,0.59195,0.59155,0.59155,75200000.0
2009-05-14 07:10:00,0.5915,0.5918,0.5915,0.59165,58600000.0
2009-05-14 07:15:00,0.5916,0.5917,0.5907,0.5907,186400000.0
2009-05-14 07:20:00,0.5908,0.5913,0.59065,0.59125,142400000.0
2009-05-14 07:25:00,0.5913,0.592,0.5912,0.5917,228800000.0
2009-05-14 07:30:00,0.5917,0.5921,0.59125,0.5913,163400000.0
2009-05-14 07:35:00,0.5914,0.592,0.5914,0.592,88400000.0
2009-05-14 07:40:00,0.59184,0.592,0.59155,0.59155,180600000.0
2009-05-14 07:45:00,0.5915,0.59155,0.59075,0.5909,206000000.0
2009-05-14 07:50:00,0.5908,0.5916,0.5907,0.5913,229200000.0
2009-05-14 07:55:00,0.5913,0.59165,0.591,0.5915,474500000.0
2009-05-14 08:00:00,0.59145,0.5917,0.59005,0.5902,735600000.0
2009-05-14 08:05:00,0.5903,0.5906,0.58992,0.5904,359800000.0
2009-05-14 08:10:00,0.5904,0.5907,0.5901,0.5903,694200000.0
2009-05-14 08:15:00,0.59035,0.59125,0.5903,0.59095,1118000002.0
2009-05-14 08:20:00,0.59095,0.5911,0.5906,0.591,351600001.0
2009-05-14 08:25:00,0.59061,0.5914,0.59048,0.5913,175200000.0
2009-05-14 08:30:00,0.59125,0.59165,0.59115,0.5915,408200000.0
2009-05-14 08:35:00,0.5915,0.5915,0.5909,0.5915,753800000.0
2009-05-14 08:40:00,0.5915,0.59215,0.59135,0.5918,619400000.0
2009-05-14 08:45:00,0.5918,0.5919,0.59155,0.5919,249400000.0
2009-05-14 08:50:00,0.59185,0.5922,0.59085,0.59165,600400000.0
2009-05-14 08:55:00,0.59165,0.5917,0.59115,0.5914,501700000.0
2009-05-14 09:00:00,0.59135,0.59255,0.591,0.59255,1005100000.0
2009-05-14 09:05:00,0.59245,0.5925,0.59105,0.59135,362000000.0
2009-05-14 09:10:00,0.59135,0.59145,0.5902,0.59025,686000000.0
2009-05-14 09:15:00,0.59025,0.59115,0.5901,0.5911,567300000.0
2009-05-14 09:20:00,0.5911,0.59155,0.5907,0.5908,682000000.0
2009-05-14 09:25:00,0.5908,0.59135,0.589,0.58975,1287599998.0
2009-05-14 09:30:00,0.5898,0.59,0.5885,0.5897,961900000.0
2009-05-14 09:35:00,0.5897,0.5908,0.58955,0.58995,720800000.0
2009-05-14 09:40:00,0.5901,0.5916,0.58985,0.5911,532200000.0
2009-05-14 09:45:00,0.5913,0.5917,0.5909,0.5912,494600000.0
2009-05-14 09:50:00,0.5912,0.5913,0.5907,0.5912,556800000.0
2009-05-14 09:55:00,0.5912,0.5915,0.591,0.5915,312200000.0
2009-05-14 10:00:00,0.5915,0.5917,0.5912,0.5916,453000000.0
2009-05-14 10:05:00,0.5916,0.592,0.59135,0.59155,537200000.0
2009-05-14 10:10:00,0.5918,0.5929,0.5915,0.5929,785600000.0
2009-05-14 10:15:00,0.5929,0.59355,0.59245,0.5931,763600000.0
2009-05-14 10:20:00,0.5932,0.5935,0.59265,0.5928,737000000.0
2009-05-14 10:25:00,0.5928,0.59305,0.59235,0.5927,719000000.0
2009-05-14 10:30:00,0.5927,0.5927,0.59205,0.5921,787800000.0
2009-05-14 10:35:00,0.5921,0.5922,0.59155,0.59195,797200000.0
2009-05-14 10:40:00,0.59195,0.5936,0.5919,0.5936,585600000.0
2009-05-14 10:45:00,0.5936,0.59445,0.593,0.5936,1103400002.0
2009-05-14 10:50:00,0.5936,0.59375,0.59265,0.5937,952800000.0
2009-05-14 10:55:00,0.5937,0.5941,0.59325,0.59365,837000000.0
2009-05-14 11:00:00,0.59365,0.5949,0.59365,0.5945,768600000.0
2009-05-14 11:05:00,0.5945,0.5945,0.59315,0.5937,973000000.0
2009-05-14 11:10:00,0.5937,0.5937,0.59345,0.5935,388200000.0
2009-05-14 11:15:00,0.5937,0.5938,0.5926,0.5933,418199999.0
2009-05-14 11:20:00,0.5933,0.59345,0.59315,0.59335,170600000.0
2009-05-14 11:25:00,0.59335,0.59345,0.593,0.5933,497200000.0
2009-05-14 11:30:00,0.5933,0.59355,0.5931,0.5932,657400000.0
2009-05-14 11:35:00,0.5932,0.5939,0.593,0.5933,733800000.0
2009-05-14 11:40:00,0.5933,0.5934,0.59295,0.593,618200001.0
2009-05-14 11:45:00,0.593,0.5933,0.5926,0.5928,622600000.0
2009-05-14 11:50:00,0.5928,0.5929,0.5922,0.5923,951000000.0
2009-05-14 11:55:00,0.5923,0.5927,0.5919,0.5926,316200000.0
2009-05-14 12:00:00,0.5926,0.5931,0.592,0.5922,730400000.0
2009-05-14 12:05:00,0.5922,0.59265,0.592,0.59225,735400000.0
2009-05-14 12:10:00,0.59225,0.59275,0.5915,0.59165,538800000.0
2009-05-14 12:15:00,0.59175,0.59205,0.59065,0.5911,763000000.0
2009-05-14 12:20:00,0.5911,0.5915,0.5908,0.5908,530800000.0
2009-05-14 12:25:00,0.59085,0.591,0.5902,0.5906,389600000.0
2009-05-14 12:30:00,0.5906,0.5909,0.58955,0.58975,555800000.0
2009-05-14 12:35:00,0.58975,0.591,0.5896,0.5905,728000000.0
2009-05-14 12:40:00,0.59055,0.5909,0.58985,0.5902,468800000.0
2009-05-14 12:45:00,0.5902,0.5903,0.5898,0.59,464800000.0
2009-05-14 12:50:00,0.59,0.59055,0.5898,0.59055,369600000.0
2009-05-14 12:55:00,0.59055,0.5909,0.5897,0.5899,1050200000.0
2009-05-14 13:00:00,0.5899,0.5901,0.58905,0.5898,790000000.0
2009-05-14 13:05:00,0.5897,0.5901,0.58915,0.5896,764700000.0
2009-05-14 13:10:00,0.5897,0.5901,0.58935,0.59,177800000.0
2009-05-14 13:15:00,0.5901,0.5906,0.5899,0.59015,357200000.0
2009-05-14 13:20:00,0.59015,0.59015,0.58935,0.5894,200600000.0
2009-05-14 13:25:00,0.5894,0.5896,0.589,0.5894,411000000.0
2009-05-14 13:30:00,0.5894,0.5894,0.58675,0.58675,1279900000.0
2009-05-14 13:35:00,0.5866,0.58685,0.58615,0.58635,1458000000.0
2009-05-14 13:40:00,0.58635,0.5872,0.58615,0.587,887600000.0
2009-05-14 13:45:00,0.5868,0.5879,0.58675,0.58775,645400000.0
2009-05-14 13:50:00,0.58775,0.589,0.58765,0.5883,548700000.0
2009-05-14 13:55:00,0.5883,0.589,0.58755,0.5877,1100200000.0
2009-05-14 14:00:00,0.5876,0.5885,0.58755,0.5884,463600000.0
2009-05-14 14:05:00,0.5884,0.5885,0.5873,0.5875,731400001.0
2009-05-14 14:10:00,0.58755,0.5881,0.5874,0.5878,807800000.0
2009-05-14 14:15:00,0.58775,0.588,0.5874,0.58795,439000000.0
2009-05-14 14:20:00,0.58795,0.5882,0.5875,0.58785,660400000.0
2009-05-14 14:25:00,0.58785,0.58805,0.5872,0.58765,625000000.0
2009-05-14 14:30:00,0.58765,0.588,0.5867,0.58785,634400000.0
2009-05-14 14:35:00,0.58785,0.5884,0.58705,0.58805,587000000.0
2009-05-14 14:40:00,0.5881,0.5891,0.58795,0.5889,680400000.0
2009-05-14 14:45:00,0.58895,0.5891,0.58805,0.58845,697800000.0
2009-05-14 14:50:00,0.5884,0.5889,0.58785,0.5888,829600000.0
2009-05-14 14:55:00,0.5887,0.5887,0.588,0.5881,707000000.0
2009-05-14 15:00:00,0.5881,0.5889,0.58805,0.58845,905800000.0
2009-05-14 15:05:00,0.5885,0.5893,0.5884,0.58865,665200000.0
2009-05-14 15:10:00,0.58865,0.59,0.58865,0.5895,609300000.0
2009-05-14 15:15:00,0.58945,0.5903,0.5893,0.58965,883600000.0
2009-05-14 15:20:00,0.5896,0.5901,0.58915,0.58925,785400000.0
2009-05-14 15:25:00,0.5893,0.5899,0.58915,0.58965,460000000.0
2009-05-14 15:30:00,0.5898,0.5912,0.5898,0.5912,935400000.0
2009-05-14 15:35:00,0.59125,0.5931,0.591,0.5917,1198200000.0
2009-05-14 15:40:00,0.5916,0.592,0.591,0.59155,1027000000.0
2009-05-14 15:45:00,0.5916,0.59235,0.59095,0.59105,968300000.0
2009-05-14 15:50:00,0.59105,0.59115,0.5898,0.58995,732400000.0
2009-05-14 15:55:00,0.5901,0.59115,0.5896,0.5908,884000000.0
2009-05-14 16:00:00,0.5909,0.5925,0.5909,0.5918,1356600000.0
2009-05-14 16:05:00,0.5918,0.5921,0.5913,0.5915,1071500000.0
2009-05-14 16:10:00,0.5916,0.59165,0.59005,0.5914,995000000.0
2009-05-14 16:15:00,0.5914,0.5914,0.5898,0.5904,667500000.0
2009-05-14 16:20:00,0.5905,0.591,0.5901,0.5905,635600000.0
2009-05-14 16:25:00,0.5905,0.59095,0.5904,0.5904,681000000.0
2009-05-14 16:30:00,0.5905,0.5912,0.5902,0.59105,564000000.0
2009-05-14 16:35:00,0.59105,0.5916,0.59045,0.59045,420400000.0
2009-05-14 16:40:00,0.5905,0.5909,0.5901,0.5904,603800000.0
2009-05-14 16:45:00,0.59035,0.5907,0.58965,0.58985,577400000.0
2009-05-14 16:50:00,0.58985,0.5907,0.5896,0.59005,818200000.0
2009-05-14 16:55:00,0.59,0.5915,0.59,0.5915,875000000.0
2009-05-14 17:00:00,0.59155,0.59195,0.5913,0.5915,993200000.0
2009-05-14 17:05:00,0.5915,0.5927,0.59145,0.5927,677000000.0
2009-05-14 17:10:00,0.5927,0.5937,0.59245,0.5937,690600000.0
2009-05-14 17:15:00,0.5936,0.5942,0.5933,0.5938,760600000.0
2009-05-14 17:20:00,0.594,0.59415,0.5935,0.5936,653000000.0
2009-05-14 17:25:00,0.5936,0.5939,0.59325,0.59345,532200000.0
2009-05-14 17:30:00,0.59345,0.594,0.59345,0.5938,670000000.0
2009-05-14 17:35:00,0.59375,0.5941,0.59345,0.5938,500300000.0
2009-05-14 17:40:00,0.5938,0.5944,0.59335,0.59345,415600000.0
2009-05-14 17:45:00,0.59345,0.5938,0.59325,0.5938,450000000.0
2009-05-14 17:50:00,0.5938,0.5944,0.59335,0.5939,439800000.0
2009-05-14 17:55:00,0.5938,0.5945,0.59375,0.59415,448500000.0
2009-05-14 18:00:00,0.59415,0.5956,0.59405,0.5956,406400000.0
2009-05-14 18:05:00,0.59545,0.59575,0.59455,0.59495,363400000.0
2009-05-14 18:10:00,0.5952,0.5965,0.5951,0.596,492000000.0
2009-05-14 18:15:00,0.596,0.5961,0.5955,0.5957,570400000.0
2009-05-14 18:20:00,0.5957,0.5958,0.5955,0.5956,207000000.0
2009-05-14 18:25:00,0.5957,0.5958,0.5941,0.5947,460400000.0
2009-05-14 18:30:00,0.5947,0.5952,0.59455,0.595,408000000.0
2009-05-14 18:35:00,0.595,0.595,0.59465,0.59465,44400000.0
2009-05-14 18:40:00,0.59475,0.59525,0.59475,0.5949,383800000.0
2009-05-14 18:45:00,0.59505,0.59525,0.5947,0.59515,347400000.0
2009-05-14 18:50:00,0.59535,0.5961,0.59535,0.59575,317400000.0
2009-05-14 18:55:00,0.59575,0.59675,0.59575,0.5959,426900000.0
2009-05-14 19:00:00,0.5959,0.596,0.5954,0.59575,249200000.0
2009-05-14 19:05:00,0.59585,0.5961,0.59585,0.59595,193800000.0
2009-05-14 19:10:00,0.59595,0.59635,0.59585,0.59605,168600000.0
2009-05-14 19:15:00,0.59605,0.5962,0.5955,0.5956,400400000.0
2009-05-14 19:20:00,0.5956,0.5956,0.5949,0.5949,258399999.0
2009-05-14 19:25:00,0.59485,0.59515,0.59485,0.59495,152800000.0
2009-05-14 19:30:00,0.59495,0.5955,0.5949,0.5954,203000000.0
2009-05-14 19:35:00,0.5954,0.5957,0.5953,0.59535,145600000.0
2009-05-14 19:40:00,0.5954,0.5957,0.59535,0.5954,191000000.0
2009-05-14 19:45:00,0.5954,0.5954,0.59525,0.5953,155400000.0
2009-05-14 19:50:00,0.5953,0.5956,0.5952,0.5953,244800000.0
2009-05-14 19:55:00,0.5953,0.5954,0.59515,0.5953,199200000.0
2009-05-14 20:00:00,0.5952,0.5954,0.5952,0.5953,189600000.0
2009-05-14 20:05:00,0.5953,0.59535,0.59492,0.59503,157800000.0
2009-05-14 20:10:00,0.59535,0.5956,0.59535,0.59535,118800000.0
2009-05-14 20:15:00,0.59535,0.596,0.5953,0.59595,124400000.0
2009-05-14 20:20:00,0.59595,0.5976,0.59595,0.5969,318600000.0
2009-05-14 20:25:00,0.5969,0.597,0.5968,0.5968,359000000.0
2009-05-14 20:30:00,0.59685,0.5973,0.5968,0.59715,297400000.0
2009-05-14 20:35:00,0.59715,0.5982,0.59715,0.598,193800000.0
2009-05-14 20:40:00,0.598,0.5986,0.5975,0.5985,276600000.0
2009-05-14 20:45:00,0.5985,0.5986,0.5978,0.5978,178700000.0
2009-05-14 20:50:00,0.5978,0.5981,0.5978,0.5978,212000000.0
2009-05-14 20:55:00,0.5978,0.5981,0.5978,0.5981,182700000.0
2009-05-14 21:00:00,0.5981,0.5982,0.59765,0.5981,144800000.0
2009-05-14 21:05:00,0.598,0.5982,0.598,0.5981,73600000.0
2009-05-14 21:10:00,0.5981,0.5981,0.59755,0.5977,226000000.0
2009-05-14 21:15:00,0.5978,0.5978,0.5971,0.5975,269800000.0
2009-05-14 21:20:00,0.5976,0.5981,0.5974,0.5978,352600000.0
2009-05-14 21:25:00,0.5978,0.5981,0.5978,0.598,136800000.0
2009-05-14 21:30:00,0.59805,0.5981,0.59725,0.59725,237000000.0
2009-05-14 21:35:00,0.59695,0.5976,0.59575,0.5971,372600000.0
2009-05-14 21:40:00,0.59715,0.5973,0.59664,0.597,149200000.0
2009-05-14 21:45:00,0.59705,0.5985,0.59675,0.5976,230400000.0
2009-05-14 21:50:00,0.59765,0.5978,0.59755,0.5977,180000000.0
2009-05-14 21:55:00,0.59765,0.5977,0.5966,0.5969,505200000.0
2009-05-14 22:00:00,0.59695,0.5971,0.59645,0.5967,168800000.0
2009-05-14 22:05:00,0.5967,0.59695,0.59656,0.59667,139800000.0
2009-05-14 22:10:00,0.5968,0.5969,0.59637,0.5967,159600000.0
2009-05-14 22:15:00,0.5967,0.59705,0.59647,0.597,134200000.0
2009-05-14 22:20:00,0.597,0.5973,0.5966,0.59675,133800000.0
2009-05-14 22:25:00,0.59675,0.59705,0.59625,0.5964,217200000.0
2009-05-14 22:30:00,0.5964,0.59665,0.5962,0.59665,116200000.0
2009-05-14 22:35:00,0.59665,0.59675,0.59633,0.59633,124000000.0
2009-05-14 22:40:00,0.59642,0.5967,0.59628,0.59665,337200000.0
2009-05-14 22:45:00,0.59675,0.59675,0.59595,0.59645,154000000.0
2009-05-14 22:50:00,0.5964,0.5964,0.59581,0.59602,230000000.0
2009-05-14 22:55:00,0.59605,0.5964,0.59566,0.5964,483800000.0
2009-05-14 23:00:00,0.59645,0.5966,0.59575,0.5961,64400000.0
2009-05-14 23:05:00,0.5961,0.59635,0.59594,0.5961,92400000.0
2009-05-14 23:10:00,0.596,0.5967,0.59598,0.5967,371000000.0
2009-05-14 23:15:00,0.5967,0.5967,0.596,0.5965,181400000.0
2009-05-14 23:20:00,0.5965,0.59665,0.5961,0.59632,155200000.0
2009-05-14 23:25:00,0.59622,0.5966,0.59617,0.59655,221400000.0
2009-05-14 23:30:00,0.59655,0.59655,0.5961,0.59635,165600000.0
2009-05-14 23:35:00,0.59628,0.59643,0.59594,0.5964,269600000.0
2009-05-14 23:40:00,0.5964,0.5964,0.59606,0.59625,201600000.0
2009-05-14 23:45:00,0.59605,0.59635,0.5956,0.5959,491100000.0
2009-05-14 23:50:00,0.596,0.5961,0.59534,0.5958,297200000.0
2009-05-14 23:55:00,0.59575,0.5958,0.5955,0.5957,132400000.0
2009-05-15 00:00:00,0.5957,0.5962,0.5957,0.5961,112600000.0
2009-05-15 00:05:00,0.5962,0.59655,0.596,0.59615,143600000.0
2009-05-15 00:10:00,0.5963,0.5965,0.59572,0.596,576800001.0
2009-05-15 00:15:00,0.59597,0.59618,0.59535,0.59565,479900001.0
2009-05-15 00:20:00,0.59565,0.59611,0.59513,0.59528,368600000.0
2009-05-15 00:25:00,0.59565,0.59575,0.5951,0.59565,345200002.0
2009-05-15 00:30:00,0.59533,0.5956,0.59495,0.59538,832199998.0
2009-05-15 00:35:00,0.5955,0.5958,0.59518,0.59539,524800000.0
2009-05-15 00:40:00,0.5957,0.5963,0.5951,0.5955,214600000.0
2009-05-15 00:45:00,0.5955,0.5955,0.5937,0.5945,470800000.0
2009-05-15 00:50:00,0.5946,0.5949,0.59395,0.59445,381600000.0
2009-05-15 00:55:00,0.59445,0.5945,0.59365,0.59365,258400000.0
2009-05-15 01:00:00,0.59365,0.59385,0.59355,0.59355,203600000.0
2009-05-15 01:05:00,0.5935,0.59405,0.5931,0.59405,311900000.0
2009-05-15 01:10:00,0.594,0.594,0.59345,0.59352,261400000.0
2009-05-15 01:15:00,0.5938,0.59415,0.5938,0.5939,213000000.0
2009-05-15 01:20:00,0.5939,0.59435,0.5939,0.59425,148000000.0
2009-05-15 01:25:00,0.59425,0.59425,0.5934,0.5938,604600000.0
2009-05-15 01:30:00,0.5939,0.594,0.5935,0.59385,355600000.0
2009-05-15 01:35:00,0.5938,0.59385,0.59346,0.59346,78000000.0
2009-05-15 01:40:00,0.5934,0.59365,0.5931,0.5934,426000000.0
2009-05-15 01:45:00,0.5934,0.59375,0.5933,0.5936,48000000.0
2009-05-15 01:50:00,0.5934,0.59375,0.5932,0.59345,379000000.0
2009-05-15 01:55:00,0.5937,0.59385,0.5934,0.5935,610999994.0
2009-05-15 02:00:00,0.5932,0.5937,0.5932,0.59355,345600000.0
2009-05-15 02:05:00,0.59365,0.5946,0.59355,0.5939,676600000.0
2009-05-15 02:10:00,0.594,0.59445,0.594,0.59435,258000000.0
2009-05-15 02:15:00,0.5942,0.59455,0.59405,0.59405,124200000.0
2009-05-15 02:20:00,0.59405,0.5941,0.5927,0.5931,336800000.0
2009-05-15 02:25:00,0.5931,0.5935,0.59295,0.5934,186200000.0
2009-05-15 02:30:00,0.59335,0.594,0.59325,0.594,212200000.0
2009-05-15 02:35:00,0.59395,0.594,0.59306,0.5938,334100000.0
2009-05-15 02:40:00,0.59365,0.5938,0.59365,0.59375,185200000.0
2009-05-15 02:45:00,0.5937,0.59385,0.59325,0.5937,543200000.0
2009-05-15 02:50:00,0.5937,0.5943,0.59305,0.5931,950400000.0
2009-05-15 02:55:00,0.5931,0.5934,0.5929,0.59305,404800000.0
2009-05-15 03:00:00,0.5931,0.5934,0.5928,0.5931,220400000.0
2009-05-15 03:05:00,0.593,0.593,0.59175,0.5922,231800000.0
2009-05-15 03:10:00,0.5922,0.5927,0.59145,0.59235,587200000.0
2009-05-15 03:15:00,0.59235,0.5927,0.59215,0.59218,189800000.0
2009-05-15 03:20:00,0.5925,0.59275,0.5925,0.59265,158400000.0
2009-05-15 03:25:00,0.59265,0.5929,0.59255,0.5928,269400000.0
2009-05-15 03:30:00,0.5928,0.59335,0.59265,0.593,611800000.0
2009-05-15 03:35:00,0.593,0.593,0.5922,0.59245,292600001.0
2009-05-15 03:40:00,0.59245,0.5925,0.59115,0.59155,584400000.0
2009-05-15 03:45:00,0.59145,0.59155,0.59055,0.59085,516600000.0
2009-05-15 03:50:00,0.59085,0.5916,0.5908,0.591,272100000.0
2009-05-15 03:55:00,0.591,0.5913,0.59095,0.59095,45200000.0
2009-05-15 04:00:00,0.59095,0.5922,0.59095,0.592,237400000.0
2009-05-15 04:05:00,0.592,0.5921,0.59095,0.5911,183400000.0
2009-05-15 04:10:00,0.5911,0.5916,0.5904,0.5912,296800000.0
2009-05-15 04:15:00,0.5912,0.59225,0.5911,0.5922,154600000.0
2009-05-15 04:20:00,0.59225,0.59225,0.5912,0.5916,101400000.0
2009-05-15 04:25:00,0.5916,0.5917,0.59125,0.5917,149600000.0
2009-05-15 04:30:00,0.5916,0.5923,0.59155,0.5923,162000000.0
2009-05-15 04:35:00,0.5923,0.5923,0.5917,0.5918,273400000.0
2009-05-15 04:40:00,0.59195,0.592,0.59155,0.5917,469000000.0
2009-05-15 04:45:00,0.5918,0.5921,0.59165,0.59195,204600000.0
2009-05-15 04:50:00,0.5921,0.5921,0.5915,0.59165,362000000.0
2009-05-15 04:55:00,0.5917,0.592,0.5916,0.5918,285400000.0
2009-05-15 05:00:00,0.5918,0.592,0.5917,0.5917,233800000.0
2009-05-15 05:05:00,0.59195,0.5921,0.5916,0.5919,83800000.0
2009-05-15 05:10:00,0.592,0.5924,0.592,0.59235,145800000.0
2009-05-15 05:15:00,0.59235,0.59335,0.59235,0.593,350200000.0
2009-05-15 05:20:00,0.5927,0.59305,0.59245,0.5929,151000000.0
2009-05-15 05:25:00,0.5927,0.59295,0.5922,0.5923,309000000.0
2009-05-15 05:30:00,0.59235,0.5925,0.59205,0.5922,222100000.0
2009-05-15 05:35:00,0.59223,0.59235,0.59169,0.5922,248799998.0
2009-05-15 05:40:00,0.5922,0.59255,0.5922,0.59245,276800000.0
2009-05-15 05:45:00,0.5924,0.5924,0.59201,0.5922,159400000.0
2009-05-15 05:50:00,0.59217,0.59249,0.5918,0.59188,285200000.0
2009-05-15 05:55:00,0.59187,0.5922,0.59171,0.592,255400000.0
2009-05-15 06:00:00,0.5919,0.5921,0.59185,0.592,204400000.0
2009-05-15 06:05:00,0.59167,0.592,0.59155,0.5918,315400000.0
2009-05-15 06:10:00,0.5917,0.59205,0.5916,0.59205,313000000.0
2009-05-15 06:15:00,0.59205,0.59215,0.5916,0.59205,267400000.0
2009-05-15 06:20:00,0.59182,0.59225,0.59153,0.59225,104600000.0
2009-05-15 06:25:00,0.5922,0.59245,0.59172,0.5924,89400000.0
2009-05-15 06:30:00,0.59229,0.5925,0.59197,0.5924,101400000.0
2009-05-15 06:35:00,0.5925,0.59275,0.5922,0.5924,329600000.0
2009-05-15 06:40:00,0.5927,0.5927,0.5922,0.5924,126200000.0
2009-05-15 06:45:00,0.59245,0.5925,0.59213,0.59231,97200000.0
2009-05-15 06:50:00,0.59241,0.59272,0.59212,0.59227,123200000.0
2009-05-15 06:55:00,0.59224,0.5926,0.59215,0.5926,77000000.0
2009-05-15 07:00:00,0.5926,0.5927,0.59223,0.5927,231400000.0
2009-05-15 07:05:00,0.5928,0.5936,0.5928,0.59355,130200000.0
2009-05-15 07:10:00,0.5934,0.594,0.59332,0.5938,134200000.0
2009-05-15 07:15:00,0.5938,0.5938,0.59328,0.59335,146600000.0
2009-05-15 07:20:00,0.59335,0.59395,0.59325,0.5937,242600000.0
2009-05-15 07:25:00,0.5937,0.5939,0.59355,0.59375,171400000.0
2009-05-15 07:30:00,0.5936,0.5936,0.5927,0.59275,261800000.0
2009-05-15 07:35:00,0.59275,0.5931,0.5925,0.59285,312000000.0
2009-05-15 07:40:00,0.59285,0.5931,0.5923,0.5927,522200000.0
2009-05-15 07:45:00,0.59265,0.5935,0.5926,0.5935,420000000.0
2009-05-15 07:50:00,0.5934,0.59355,0.5933,0.59335,3123200000.0
2009-05-15 07:55:00,0.5934,0.5935,0.59325,0.5934,870400000.0
2009-05-15 08:00:00,0.5933,0.5934,0.5917,0.59215,515300000.0
2009-05-15 08:05:00,0.59215,0.5926,0.5917,0.59225,746000000.0
2009-05-15 08:10:00,0.59225,0.59285,0.592,0.59205,407200000.0
2009-05-15 08:15:00,0.59205,0.59205,0.59165,0.5917,597800000.0
2009-05-15 08:20:00,0.59175,0.59215,0.5917,0.59205,465800000.0
2009-05-15 08:25:00,0.59205,0.59255,0.592,0.5921,420400000.0
2009-05-15 08:30:00,0.59215,0.5923,0.5908,0.59105,607200000.0
2009-05-15 08:35:00,0.59105,0.59115,0.59045,0.5911,713800000.0
2009-05-15 08:40:00,0.5911,0.59185,0.5911,0.59145,529400000.0
2009-05-15 08:45:00,0.59145,0.59145,0.59055,0.59125,543400000.0
2009-05-15 08:50:00,0.59125,0.59125,0.59035,0.59035,215800000.0
2009-05-15 08:55:00,0.59035,0.59065,0.59,0.5903,456200000.0
2009-05-15 09:00:00,0.5903,0.5908,0.58915,0.58955,487000000.0
2009-05-15 09:05:00,0.58955,0.58955,0.58855,0.58905,784800000.0
2009-05-15 09:10:00,0.58915,0.58955,0.5888,0.5889,374600000.0
2009-05-15 09:15:00,0.589,0.5902,0.58895,0.5897,791000000.0
2009-05-15 09:20:00,0.5897,0.5897,0.5891,0.58955,809200000.0
2009-05-15 09:25:00,0.5895,0.5902,0.58935,0.5897,459600000.0
2009-05-15 09:30:00,0.5897,0.58985,0.58895,0.5892,1213500000.0
2009-05-15 09:35:00,0.5892,0.5893,0.58885,0.58925,486200000.0
2009-05-15 09:40:00,0.58925,0.5893,0.58905,0.58915,369800000.0
2009-05-15 09:45:00,0.5891,0.5913,0.5891,0.5911,806700000.0
2009-05-15 09:50:00,0.59115,0.59125,0.5906,0.59075,404600000.0
2009-05-15 09:55:00,0.5908,0.5909,0.5904,0.5904,623600000.0
2009-05-15 10:00:00,0.59035,0.5905,0.5894,0.58985,463400000.0
2009-05-15 10:05:00,0.58985,0.59135,0.58975,0.59105,585000000.0
2009-05-15 10:10:00,0.5911,0.5924,0.5906,0.59135,756800000.0
2009-05-15 10:15:00,0.59135,0.59155,0.5906,0.5909,686000000.0
2009-05-15 10:20:00,0.5909,0.5909,0.5895,0.5897,647400000.0
2009-05-15 10:25:00,0.5897,0.59015,0.5895,0.59,900800000.0
2009-05-15 10:30:00,0.59,0.591,0.58965,0.591,562000000.0
2009-05-15 10:35:00,0.5909,0.591,0.59025,0.5904,673800000.0
2009-05-15 10:40:00,0.5904,0.59045,0.58935,0.58965,564600000.0
2009-05-15 10:45:00,0.58965,0.58965,0.58855,0.58875,769800000.0
2009-05-15 10:50:00,0.58875,0.58915,0.5884,0.58895,743000000.0
2009-05-15 10:55:00,0.589,0.5894,0.589,0.58915,265400000.0
2009-05-15 11:00:00,0.58915,0.5895,0.58845,0.58925,540600000.0
2009-05-15 11:05:00,0.58925,0.58955,0.589,0.58935,333400000.0
2009-05-15 11:10:00,0.58935,0.58975,0.5889,0.5895,443400000.0
2009-05-15 11:15:00,0.58945,0.5895,0.5876,0.58775,1047800000.0
2009-05-15 11:20:00,0.5877,0.5898,0.58745,0.5898,868000000.0
2009-05-15 11:25:00,0.5896,0.5903,0.58945,0.5898,763500000.0
2009-05-15 11:30:00,0.5897,0.5901,0.58875,0.5892,482600000.0
2009-05-15 11:35:00,0.5892,0.58945,0.5889,0.5892,450000000.0
2009-05-15 11:40:00,0.5892,0.5893,0.589,0.5892,393600000.0
2009-05-15 11:45:00,0.58925,0.58945,0.58905,0.58935,299600000.0
2009-05-15 11:50:00,0.58935,0.58935,0.58875,0.58925,373200000.0
2009-05-15 11:55:00,0.58915,0.5894,0.58875,0.58885,437600000.0
2009-05-15 12:00:00,0.589,0.5892,0.58875,0.58885,260400000.0
2009-05-15 12:05:00,0.589,0.5892,0.58885,0.5891,196800000.0
2009-05-15 12:10:00,0.5891,0.5893,0.58895,0.58905,91200000.0
2009-05-15 12:15:00,0.58905,0.58905,0.58785,0.5883,711000000.0
2009-05-15 12:20:00,0.5884,0.5884,0.5874,0.5876,807400000.0
2009-05-15 12:25:00,0.5875,0.5886,0.58735,0.58855,865800000.0
2009-05-15 12:30:00,0.58855,0.58855,0.5882,0.5884,688399998.0
2009-05-15 12:35:00,0.5885,0.5893,0.5885,0.5891,595800000.0
2009-05-15 12:40:00,0.58915,0.58925,0.58895,0.58925,492000000.0
2009-05-15 12:45:00,0.5892,0.58925,0.58835,0.58835,704800000.0
2009-05-15 12:50:00,0.5884,0.5886,0.5883,0.5886,373000000.0
2009-05-15 12:55:00,0.5886,0.5893,0.5886,0.58925,927000000.0
2009-05-15 13:00:00,0.5894,0.5894,0.5887,0.5889,892600000.0
2009-05-15 13:05:00,0.58895,0.58945,0.5888,0.58885,535000000.0
2009-05-15 13:10:00,0.5888,0.58925,0.5887,0.589,422800000.0
2009-05-15 13:15:00,0.589,0.589,0.58834,0.5886,396000000.0
2009-05-15 13:20:00,0.5886,0.5891,0.58845,0.58855,538800000.0
2009-05-15 13:25:00,0.58855,0.58885,0.58855,0.58885,236600000.0
2009-05-15 13:30:00,0.58885,0.58905,0.5885,0.5887,625400000.0
2009-05-15 13:35:00,0.5887,0.58885,0.58845,0.5887,379200000.0
2009-05-15 13:40:00,0.5887,0.5889,0.5887,0.5888,298800000.0
2009-05-15 13:45:00,0.58895,0.589,0.58865,0.58885,321000000.0
2009-05-15 13:50:00,0.58885,0.58895,0.5885,0.5887,371600000.0
2009-05-15 13:55:00,0.58865,0.589,0.58735,0.5874,528400000.0
2009-05-15 14:00:00,0.5874,0.58825,0.5871,0.588,862800000.0
2009-05-15 14:05:00,0.5881,0.5881,0.58665,0.58685,801200000.0
2009-05-15 14:10:00,0.58685,0.5878,0.58685,0.5877,265800000.0
2009-05-15 14:15:00,0.5877,0.5883,0.5868,0.5883,705300000.0
2009-05-15 14:20:00,0.5883,0.5887,0.58735,0.5876,724600000.0
2009-05-15 14:25:00,0.5876,0.58905,0.5876,0.5883,866000001.0
2009-05-15 14:30:00,0.5883,0.5894,0.5883,0.5892,515000000.0
2009-05-15 14:35:00,0.58935,0.5894,0.58875,0.5894,679600000.0
2009-05-15 14:40:00,0.5894,0.5897,0.58885,0.5891,469000000.0
2009-05-15 14:45:00,0.58915,0.5903,0.58895,0.59015,482800000.0
2009-05-15 14:50:00,0.59005,0.5905,0.59005,0.59035,411600000.0
2009-05-15 14:55:00,0.5904,0.5906,0.5896,0.5897,508600000.0
2009-05-15 15:00:00,0.5897,0.59015,0.5897,0.58985,304400000.0
2009-05-15 15:05:00,0.59,0.5901,0.5896,0.58965,193400000.0
2009-05-15 15:10:00,0.58975,0.58995,0.58915,0.5896,174300000.0
2009-05-15 15:15:00,0.5896,0.59135,0.58935,0.59125,385000000.0
2009-05-15 15:20:00,0.59135,0.5915,0.5908,0.5911,800200000.0
2009-05-15 15:25:00,0.59105,0.5911,0.59065,0.5909,698200000.0
2009-05-15 15:30:00,0.5909,0.592,0.5903,0.592,836800000.0
2009-05-15 15:35:00,0.592,0.59225,0.59105,0.59125,838200000.0
2009-05-15 15:40:00,0.59125,0.5916,0.59015,0.5903,393000000.0
2009-05-15 15:45:00,0.5904,0.59095,0.59035,0.5907,439000000.0
2009-05-15 15:50:00,0.59055,0.5919,0.59055,0.5919,507500000.0
2009-05-15 15:55:00,0.59185,0.5922,0.5912,0.5918,459000000.0
2009-05-15 16:00:00,0.5918,0.5918,0.58935,0.59,803000001.0
2009-05-15 16:05:00,0.59,0.5904,0.5895,0.5901,599000000.0
2009-05-15 16:10:00,0.5901,0.5902,0.58895,0.5895,641000000.0
2009-05-15 16:15:00,0.5896,0.5906,0.58925,0.5905,579000000.0
2009-05-15 16:20:00,0.59045,0.59045,0.58955,0.58985,985700000.0
2009-05-15 16:25:00,0.58985,0.59075,0.58985,0.5906,440800000.0
2009-05-15 16:30:00,0.5906,0.5911,0.59035,0.5909,595600000.0
2009-05-15 16:35:00,0.59085,0.5917,0.59085,0.59135,400000000.0
2009-05-15 16:40:00,0.59135,0.59195,0.59135,0.5919,481200000.0
2009-05-15 16:45:00,0.5919,0.59195,0.59115,0.59125,359200000.0
2009-05-15 16:50:00,0.59125,0.59155,0.591,0.5911,595800000.0
2009-05-15 16:55:00,0.5911,0.59135,0.5902,0.5902,560200000.0
2009-05-15 17:00:00,0.5902,0.59045,0.58995,0.5904,484000000.0
2009-05-15 17:05:00,0.5904,0.5904,0.5893,0.5896,809100000.0
2009-05-15 17:10:00,0.5896,0.58975,0.5885,0.58945,578300000.0
2009-05-15 17:15:00,0.5896,0.58975,0.5893,0.5894,713000000.0
2009-05-15 17:20:00,0.5894,0.5896,0.5887,0.58915,768800000.0
2009-05-15 17:25:00,0.58915,0.5896,0.58865,0.5889,1005600000.0
2009-05-15 17:30:00,0.589,0.5901,0.5888,0.5901,1268400000.0
2009-05-15 17:35:00,0.5901,0.5905,0.5895,0.5895,652600000.0
2009-05-15 17:40:00,0.5895,0.5895,0.58875,0.58925,1177200001.0
2009-05-15 17:45:00,0.5893,0.5895,0.5886,0.5889,695000000.0
2009-05-15 17:50:00,0.5889,0.5889,0.588,0.58825,760200001.0
2009-05-15 17:55:00,0.58815,0.58845,0.587,0.5873,751400000.0
2009-05-15 18:00:00,0.5873,0.58835,0.5873,0.5883,560600000.0
2009-05-15 18:05:00,0.58825,0.58845,0.588,0.5881,520400000.0
2009-05-15 18:10:00,0.588,0.5882,0.58777,0.5881,198200000.0
2009-05-15 18:15:00,0.58815,0.58815,0.588,0.588,144400000.0
2009-05-15 18:20:00,0.588,0.58835,0.5874,0.5881,741000000.0
2009-05-15 18:25:00,0.5881,0.5882,0.58775,0.588,301599999.0
2009-05-15 18:30:00,0.588,0.588,0.58725,0.5876,438699999.0
2009-05-15 18:35:00,0.5876,0.5877,0.58755,0.58755,423000000.0
2009-05-15 18:40:00,0.58755,0.5877,0.5875,0.5877,171800000.0
2009-05-15 18:45:00,0.5877,0.5877,0.5872,0.5872,232400000.0
2009-05-15 18:50:00,0.5873,0.58735,0.58705,0.58715,374199999.0
2009-05-15 18:55:00,0.58715,0.58715,0.58635,0.58665,822800000.0
2009-05-15 19:00:00,0.5868,0.5868,0.58515,0.5853,915100001.0
2009-05-15 19:05:00,0.5853,0.5858,0.5852,0.5857,218200000.0
2009-05-15 19:10:00,0.5857,0.58595,0.5851,0.58535,411800000.0
2009-05-15 19:15:00,0.58535,0.5867,0.58535,0.5865,468000000.0
2009-05-15 19:20:00,0.5865,0.5865,0.586,0.5861,247600000.0
2009-05-15 19:25:00,0.5861,0.5863,0.5854,0.5856,660400000.0
2009-05-15 19:30:00,0.5857,0.5862,0.5854,0.5862,235800000.0
2009-05-15 19:35:00,0.5862,0.5862,0.5845,0.58455,762400000.0
2009-05-15 19:40:00,0.5847,0.5852,0.5845,0.5846,673400000.0
2009-05-15 19:45:00,0.58465,0.58565,0.58445,0.5855,1046800000.0
2009-05-15 19:50:00,0.5856,0.58655,0.5849,0.5851,508400001.0
2009-05-15 19:55:00,0.58495,0.5854,0.5846,0.5853,255000000.0
2009-05-15 20:00:00,0.5852,0.58585,0.58498,0.5853,286600000.0
2009-05-15 20:05:00,0.5853,0.5853,0.5848,0.58485,166200000.0
2009-05-15 20:10:00,0.585,0.5858,0.58485,0.5855,330600000.0
2009-05-15 20:15:00,0.5856,0.5856,0.5849,0.585,254800000.0
2009-05-15 20:20:00,0.5852,0.5853,0.5848,0.5853,448600000.0
2009-05-15 20:25:00,0.5853,0.58555,0.58475,0.5851,412100000.0
2009-05-15 20:30:00,0.58461,0.5851,0.58445,0.5847,206400000.0
2009-05-15 20:35:00,0.5848,0.5848,0.5833,0.5836,309500000.0
2009-05-15 20:40:00,0.5838,0.584,0.58314,0.5836,209000000.0
2009-05-15 20:45:00,0.5836,0.58385,0.5835,0.58365,291800000.0
2009-05-15 20:50:00,0.5837,0.5839,0.58324,0.5839,155200000.0
2009-05-15 20:55:00,0.584,0.5843,0.5837,0.5842,374200000.0
2009-05-15 21:00:00,0.5842,0.5846,0.58405,0.5846,375800000.0
2009-05-15 21:05:00,0.5846,0.5846,0.5838,0.5844,256400000.0
2009-05-15 21:10:00,0.5844,0.5845,0.58425,0.5845,134200000.0
2009-05-15 21:15:00,0.5846,0.5847,0.58429,0.5843,127000000.0
2009-05-15 21:20:00,0.5846,0.58475,0.5845,0.5845,152200000.0
2009-05-15 21:25:00,0.58475,0.5857,0.58475,0.5854,383400000.0
2009-05-15 21:30:00,0.5855,0.5856,0.5849,0.5855,119200000.0
2009-05-15 21:35:00,0.5851,0.5855,0.58505,0.58517,110600000.0
2009-05-15 21:40:00,0.5851,0.58531,0.58494,0.5851,83200000.0
2009-05-15 21:45:00,0.5853,0.5861,0.5852,0.586,102600000.0
2009-05-15 21:50:00,0.58555,0.5866,0.58555,0.5863,355400000.0
2009-05-15 21:55:00,0.5864,0.5864,0.58566,0.58585,311200000.0
2009-05-15 22:00:00,0.58584,0.5862,0.58556,0.58615,276800000.0
2009-05-15 22:05:00,0.58625,0.58625,0.58565,0.58615,137600000.0
2009-05-15 22:10:00,0.58587,0.58606,0.58564,0.58585,94400000.0
2009-05-15 22:15:00,0.5859,0.58625,0.58567,0.58585,196999998.0
2009-05-15 22:20:00,0.58581,0.58591,0.58527,0.5856,88800000.0
2009-05-15 22:25:00,0.5856,0.58598,0.5856,0.58567,88400000.0
2009-05-15 22:30:00,0.5856,0.58615,0.58555,0.5856,202800000.0
2009-05-15 22:35:00,0.58575,0.58595,0.58535,0.5858,100800000.0
2009-05-15 22:40:00,0.58574,0.58619,0.58545,0.5856,242500000.0
2009-05-15 22:45:00,0.58552,0.58585,0.58543,0.58579,263400000.0
2009-05-15 22:50:00,0.58595,0.586,0.58507,0.58545,174200000.0
2009-05-15 22:55:00,0.58545,0.5856,0.584,0.58455,413200000.0
2009-05-18 00:00:00,0.58645,0.58649,0.58515,0.58604,201600000.0
2009-05-18 00:05:00,0.58605,0.58605,0.58547,0.58547,100800000.0
2009-05-18 00:10:00,0.58559,0.58563,0.58493,0.58496,151200000.0
2009-05-18 00:15:00,0.58489,0.58489,0.58489,0.58489,50400000.0
2009-05-18 00:20:00,0.58485,0.58485,0.58385,0.58408,252000000.0
2009-05-18 00:25:00,0.58405,0.58414,0.58354,0.58354,252000000.0
2009-05-18 00:30:00,0.5833,0.58395,0.58325,0.58378,151200000.0
2009-05-18 00:35:00,0.5838,0.58509,0.5838,0.58457,252000000.0
2009-05-18 00:40:00,0.5845,0.58564,0.58397,0.58452,252000000.0
2009-05-18 00:45:00,0.58425,0.58441,0.58354,0.58399,201600000.0
2009-05-18 00:50:00,0.5839,0.58454,0.5839,0.58428,252000000.0
2009-05-18 00:55:00,0.58444,0.58444,0.58409,0.58435,151200000.0
2009-05-18 01:00:00,0.58414,0.5844,0.58414,0.5844,151200000.0
2009-05-18 01:05:00,0.58441,0.5847,0.58441,0.5847,201600000.0
2009-05-18 01:10:00,0.58478,0.5853,0.58478,0.58519,201600000.0
2009-05-18 01:15:00,0.58524,0.58527,0.58492,0.58512,201600000.0
2009-05-18 01:20:00,0.58529,0.58539,0.58421,0.58427,201600000.0
2009-05-18 01:25:00,0.58428,0.58456,0.58424,0.58447,252000000.0
2009-05-18 01:30:00,0.5848,0.58559,0.58471,0.58494,201600000.0
2009-05-18 01:35:00,0.58482,0.58507,0.58414,0.58489,252000000.0
2009-05-18 01:40:00,0.58486,0.58497,0.58439,0.58453,252000000.0
2009-05-18 01:45:00,0.58465,0.58485,0.58451,0.58467,201600000.0
2009-05-18 01:50:00,0.58466,0.58467,0.58422,0.58426,252000000.0
2009-05-18 01:55:00,0.58424,0.58439,0.58422,0.58422,201600000.0
2009-05-18 02:00:00,0.5844,0.5846,0.58344,0.5844,437400000.0
2009-05-18 02:05:00,0.5844,0.5844,0.58375,0.584,707199980.0
2009-05-18 02:10:00,0.58405,0.5842,0.5835,0.5837,889499981.0
2009-05-18 02:15:00,0.5837,0.5839,0.5834,0.5839,364400000.0
2009-05-18 02:20:00,0.58375,0.58385,0.5835,0.5836,842500004.0
2009-05-18 02:25:00,0.5836,0.5838,0.58335,0.5835,404300000.0
2009-05-18 02:30:00,0.5835,0.5836,0.58315,0.58355,305600000.0
2009-05-18 02:35:00,0.5837,0.58395,0.5832,0.5835,217300000.0
2009-05-18 02:40:00,0.5835,0.5836,0.5833,0.5833,150000000.0
2009-05-18 02:45:00,0.5833,0.58405,0.5833,0.58365,431200000.0
2009-05-18 02:50:00,0.5839,0.584,0.5836,0.5836,584600003.0
2009-05-18 02:55:00,0.5836,0.5839,0.58335,0.5838,601999998.0
2009-05-18 03:00:00,0.5837,0.5853,0.5837,0.585,1703000003.0
2009-05-18 03:05:00,0.5849,0.58515,0.5846,0.5851,619000004.0
2009-05-18 03:10:00,0.5851,0.5852,0.5848,0.5849,732999994.0
2009-05-18 03:15:00,0.5848,0.58495,0.5842,0.5845,483100000.0
2009-05-18 03:20:00,0.5845,0.5845,0.5839,0.5841,482799996.0
2009-05-18 03:25:00,0.58415,0.58445,0.58405,0.5844,632700003.0
2009-05-18 03:30:00,0.5844,0.58475,0.5844,0.5847,231500002.0
2009-05-18 03:35:00,0.58455,0.5848,0.58435,0.58445,129000000.0
2009-05-18 03:40:00,0.58455,0.58465,0.58435,0.5846,413600004.0
2009-05-18 03:45:00,0.58465,0.58465,0.5842,0.5845,229000000.0
2009-05-18 03:50:00,0.5844,0.58495,0.5843,0.5848,429699999.0
2009-05-18 03:55:00,0.5847,0.5847,0.584,0.5841,352800000.0
2009-05-18 04:00:00,0.5839,0.5841,0.58345,0.5837,401300000.0
2009-05-18 04:05:00,0.5837,0.58415,0.5837,0.5841,749699997.0
2009-05-18 04:10:00,0.5841,0.58425,0.5838,0.584,754800000.0
2009-05-18 04:15:00,0.5841,0.5844,0.58366,0.5841,275600000.0
2009-05-18 04:20:00,0.5841,0.5847,0.58405,0.5846,177500001.0
2009-05-18 04:25:00,0.5845,0.5854,0.5845,0.585,547999998.0
2009-05-18 04:30:00,0.585,0.58505,0.58452,0.58465,116400000.0
2009-05-18 04:35:00,0.5846,0.585,0.58435,0.585,158899997.0
2009-05-18 04:40:00,0.585,0.585,0.58435,0.58458,237700000.0
2009-05-18 04:45:00,0.5847,0.585,0.58432,0.58485,157000000.0
2009-05-18 04:50:00,0.58459,0.58495,0.58446,0.58485,124000000.0
2009-05-18 04:55:00,0.58485,0.5851,0.58426,0.58505,129200001.0
2009-05-18 05:00:00,0.5851,0.5855,0.58495,0.5853,859899989.0
2009-05-18 05:05:00,0.5853,0.5853,0.58455,0.5849,448599998.0
2009-05-18 05:10:00,0.5849,0.5854,0.58455,0.5846,209800000.0
2009-05-18 05:15:00,0.5847,0.5848,0.5845,0.5846,582800002.0
2009-05-18 05:20:00,0.5846,0.5851,0.5846,0.585,379300001.0
2009-05-18 05:25:00,0.58505,0.58505,0.58433,0.58447,409999996.0
2009-05-18 05:30:00,0.58475,0.586,0.58475,0.58585,82600000.0
2009-05-18 05:35:00,0.5858,0.5858,0.5847,0.5854,280900000.0
2009-05-18 05:40:00,0.58545,0.5855,0.5852,0.5855,190299999.0
2009-05-18 05:45:00,0.58509,0.5858,0.5849,0.5854,224400000.0
2009-05-18 05:50:00,0.5854,0.5855,0.58525,0.5855,15200000.0
2009-05-18 05:55:00,0.5855,0.5855,0.5851,0.5851,42000000.0
2009-05-18 06:00:00,0.5855,0.5856,0.58515,0.5855,115899999.0
2009-05-18 06:05:00,0.5855,0.5855,0.58515,0.5855,21200000.0
2009-05-18 06:10:00,0.5855,0.5855,0.58507,0.5855,56000000.0
2009-05-18 06:15:00,0.5855,0.5855,0.58492,0.5853,227900000.0
2009-05-18 06:20:00,0.5853,0.5854,0.58485,0.5854,335200000.0
2009-05-18 06:25:00,0.5854,0.5856,0.5853,0.5856,61800000.0
2009-05-18 06:30:00,0.5856,0.5856,0.5855,0.5856,12000000.0
2009-05-18 06:35:00,0.5856,0.5863,0.58545,0.58615,124200000.0
2009-05-18 06:40:00,0.58635,0.5864,0.58552,0.586,182300000.0
2009-05-18 06:45:00,0.58605,0.5863,0.58605,0.58625,50000000.0
2009-05-18 06:50:00,0.58625,0.58625,0.5859,0.58595,343200006.0
2009-05-18 06:55:00,0.5861,0.5861,0.58595,0.58595,29600000.0
2009-05-18 07:00:00,0.58595,0.5862,0.58595,0.5862,28800000.0
2009-05-18 07:05:00,0.5862,0.5862,0.5861,0.5861,11000000.0
2009-05-18 07:10:00,0.5861,0.58635,0.58585,0.5863,90200000.0
2009-05-18 07:15:00,0.5863,0.5871,0.58615,0.5868,540300004.0
2009-05-18 07:20:00,0.5868,0.587,0.5865,0.58695,78600000.0
2009-05-18 07:25:00,0.587,0.5874,0.58685,0.5872,152999999.0
2009-05-18 07:30:00,0.5872,0.5872,0.5864,0.5869,336800002.0
2009-05-18 07:35:00,0.58685,0.587,0.58675,0.5869,227800005.0
2009-05-18 07:40:00,0.5869,0.5871,0.58685,0.5871,68200000.0
2009-05-18 07:45:00,0.58705,0.5872,0.5869,0.5871,121800001.0
2009-05-18 07:50:00,0.58715,0.5872,0.5869,0.5872,94000000.0
2009-05-18 07:55:00,0.5872,0.5873,0.5871,0.58715,47200000.0
2009-05-18 08:00:00,0.5871,0.5877,0.5865,0.5866,268600000.0
2009-05-18 08:05:00,0.5866,0.5869,0.58595,0.5866,438300001.0
2009-05-18 08:10:00,0.58655,0.587,0.5865,0.587,233000003.0
2009-05-18 08:15:00,0.587,0.5872,0.58685,0.5869,178500000.0
2009-05-18 08:20:00,0.5869,0.58695,0.58656,0.58685,352000000.0
2009-05-18 08:25:00,0.5865,0.5872,0.5865,0.5871,239800000.0
2009-05-18 08:30:00,0.587,0.5873,0.587,0.5872,551200000.0
2009-05-18 08:35:00,0.5872,0.5872,0.5866,0.5869,688900000.0
2009-05-18 08:40:00,0.5869,0.5869,0.58665,0.5869,560200000.0
2009-05-18 08:45:00,0.5869,0.5874,0.5869,0.5872,659899999.0
2009-05-18 08:50:00,0.5871,0.5871,0.5865,0.5866,922000009.0
2009-05-18 08:55:00,0.5865,0.5866,0.58635,0.5864,295200000.0
2009-05-18 09:00:00,0.5864,0.5869,0.58605,0.58655,327900000.0
2009-05-18 09:05:00,0.58665,0.5867,0.58585,0.5867,1209000008.0
2009-05-18 09:10:00,0.5867,0.5871,0.5861,0.58695,1103500004.0
2009-05-18 09:15:00,0.58695,0.58765,0.58695,0.5875,1553500003.0
2009-05-18 09:20:00,0.58745,0.5875,0.58655,0.5869,909600009.0
2009-05-18 09:25:00,0.5869,0.5872,0.58655,0.5869,973100000.0
2009-05-18 09:30:00,0.58685,0.5874,0.5867,0.5873,743200001.0
2009-05-18 09:35:00,0.58715,0.588,0.58715,0.5878,382500000.0
2009-05-18 09:40:00,0.5879,0.5879,0.5872,0.5874,686800001.0
2009-05-18 09:45:00,0.5874,0.5874,0.5867,0.5869,513400000.0
2009-05-18 09:50:00,0.5869,0.5871,0.58675,0.5869,403300000.0
2009-05-18 09:55:00,0.5869,0.58725,0.5866,0.58725,484800000.0
2009-05-18 10:00:00,0.58725,0.5873,0.58635,0.58645,451600000.0
2009-05-18 10:05:00,0.58645,0.58645,0.5854,0.58555,649400000.0
2009-05-18 10:10:00,0.5855,0.5859,0.5848,0.5857,1034600000.0
2009-05-18 10:15:00,0.58565,0.5865,0.5856,0.5863,794800000.0
2009-05-18 10:20:00,0.58635,0.58685,0.58615,0.5865,649000000.0
2009-05-18 10:25:00,0.5865,0.5866,0.58615,0.58615,232400000.0
2009-05-18 10:30:00,0.58615,0.58615,0.58575,0.58595,843800000.0
2009-05-18 10:35:00,0.5859,0.5865,0.5859,0.5865,326000000.0
2009-05-18 10:40:00,0.5865,0.5875,0.58585,0.5873,771800000.0
2009-05-18 10:45:00,0.5873,0.5878,0.5873,0.58755,559800000.0
2009-05-18 10:50:00,0.58755,0.58763,0.58745,0.5876,569000000.0
2009-05-18 10:55:00,0.58758,0.5876,0.587,0.58735,686800000.0
2009-05-18 11:00:00,0.58735,0.58795,0.58735,0.58785,509600000.0
2009-05-18 11:05:00,0.58785,0.58805,0.58765,0.5878,433800000.0
2009-05-18 11:10:00,0.5878,0.58815,0.5878,0.58805,319400000.0
2009-05-18 11:15:00,0.58805,0.58805,0.5874,0.5877,469900000.0
2009-05-18 11:20:00,0.5877,0.5877,0.58711,0.58718,617400000.0
2009-05-18 11:25:00,0.58755,0.588,0.58725,0.5879,268200000.0
2009-05-18 11:30:00,0.5878,0.5886,0.58755,0.58845,507200000.0
2009-05-18 11:35:00,0.58835,0.589,0.58835,0.5889,211200000.0
2009-05-18 11:40:00,0.5889,0.5896,0.5889,0.5892,716200000.0
2009-05-18 11:45:00,0.58925,0.5894,0.5879,0.5879,790399999.0
2009-05-18 11:50:00,0.5879,0.5884,0.5878,0.58835,728800000.0
2009-05-18 11:55:00,0.58835,0.58885,0.5879,0.58805,353400000.0
2009-05-18 12:00:00,0.58805,0.5884,0.58755,0.58805,923400000.0
2009-05-18 12:05:00,0.588,0.5882,0.5874,0.58815,779300000.0
2009-05-18 12:10:00,0.58805,0.58815,0.58735,0.58785,346200000.0
2009-05-18 12:15:00,0.58785,0.5883,0.58755,0.5883,587800000.0
2009-05-18 12:20:00,0.5883,0.5883,0.58805,0.58815,238600000.0
2009-05-18 12:25:00,0.58825,0.58925,0.58815,0.589,316200000.0
2009-05-18 12:30:00,0.58895,0.5908,0.5889,0.5906,439800000.0
2009-05-18 12:35:00,0.5906,0.5906,0.58895,0.5896,1380400000.0
2009-05-18 12:40:00,0.5896,0.5897,0.58865,0.5894,1603200000.0
2009-05-18 12:45:00,0.5894,0.58975,0.5892,0.5893,911000000.0
2009-05-18 12:50:00,0.5893,0.59025,0.5893,0.59015,919400000.0
2009-05-18 12:55:00,0.59015,0.5903,0.58945,0.58945,835600000.0
2009-05-18 13:00:00,0.58945,0.5898,0.5894,0.5898,460200000.0
2009-05-18 13:05:00,0.5898,0.5898,0.5892,0.5892,669000000.0
2009-05-18 13:10:00,0.5892,0.5894,0.58895,0.5891,504400000.0
2009-05-18 13:15:00,0.5891,0.58945,0.58905,0.58945,370600000.0
2009-05-18 13:20:00,0.58945,0.5899,0.58945,0.5899,367800000.0
2009-05-18 13:25:00,0.58985,0.5899,0.5896,0.5896,374400000.0
2009-05-18 13:30:00,0.5896,0.5896,0.5892,0.5893,901800000.0
2009-05-18 13:35:00,0.58935,0.58995,0.5893,0.58985,540600000.0
2009-05-18 13:40:00,0.5899,0.5912,0.5899,0.5908,1261100000.0
2009-05-18 13:45:00,0.5908,0.59105,0.59065,0.59075,774800000.0
2009-05-18 13:50:00,0.59075,0.591,0.5903,0.5907,1067599999.0
2009-05-18 13:55:00,0.5907,0.5911,0.59045,0.5909,1136600000.0
2009-05-18 14:00:00,0.5908,0.59135,0.5907,0.5908,1102200000.0
2009-05-18 14:05:00,0.5909,0.59135,0.5906,0.59095,651600000.0
2009-05-18 14:10:00,0.5909,0.5911,0.5902,0.59025,624600000.0
2009-05-18 14:15:00,0.5901,0.5903,0.5897,0.59,649400000.0
2009-05-18 14:20:00,0.59,0.59015,0.59,0.5901,305800000.0
2009-05-18 14:25:00,0.5901,0.5903,0.58945,0.58965,493400000.0
2009-05-18 14:30:00,0.58965,0.5901,0.5895,0.5896,504400000.0
2009-05-18 14:35:00,0.58965,0.5898,0.58925,0.58945,1123600000.0
2009-05-18 14:40:00,0.58945,0.58945,0.5884,0.58905,882600000.0
2009-05-18 14:45:00,0.589,0.5892,0.58885,0.5891,606800000.0
2009-05-18 14:50:00,0.5891,0.58925,0.5887,0.58905,798200000.0
2009-05-18 14:55:00,0.5892,0.58965,0.58855,0.58855,958999999.0
2009-05-18 15:00:00,0.58855,0.5898,0.58845,0.58955,851000000.0
2009-05-18 15:05:00,0.5896,0.59,0.58955,0.58995,962400000.0
2009-05-18 15:10:00,0.58995,0.59015,0.58965,0.58975,776000000.0
2009-05-18 15:15:00,0.5898,0.59,0.5893,0.58995,566900000.0
2009-05-18 15:20:00,0.58995,0.5905,0.58975,0.5905,401200000.0
2009-05-18 15:25:00,0.5905,0.5906,0.58985,0.5901,675600000.0
2009-05-18 15:30:00,0.5901,0.5911,0.59005,0.59015,541000000.0
2009-05-18 15:35:00,0.59025,0.59065,0.58985,0.59065,1241000000.0
2009-05-18 15:40:00,0.5907,0.5907,0.5895,0.5903,1953200000.0
2009-05-18 15:45:00,0.5903,0.5904,0.58955,0.59,1149000000.0
2009-05-18 15:50:00,0.59,0.59105,0.58955,0.5897,1048200000.0
2009-05-18 15:55:00,0.5897,0.5903,0.5897,0.5898,724400000.0
2009-05-18 16:00:00,0.5898,0.5898,0.5888,0.58925,548600000.0
2009-05-18 16:05:00,0.58925,0.5898,0.5892,0.5894,616600000.0
2009-05-18 16:10:00,0.5894,0.5896,0.5884,0.5888,746800000.0
2009-05-18 16:15:00,0.5888,0.5895,0.5884,0.58905,1260400000.0
2009-05-18 16:20:00,0.58905,0.5903,0.58905,0.59,708000000.0
2009-05-18 16:25:00,0.5901,0.5901,0.58925,0.5893,584800000.0
2009-05-18 16:30:00,0.5893,0.58975,0.589,0.5891,847000000.0
2009-05-18 16:35:00,0.5891,0.58925,0.5887,0.5891,734500000.0
2009-05-18 16:40:00,0.58905,0.59,0.5887,0.5899,600600000.0
2009-05-18 16:45:00,0.5899,0.5902,0.58975,0.59015,285600000.0
2009-05-18 16:50:00,0.59015,0.59035,0.58975,0.5899,492799999.0
2009-05-18 16:55:00,0.5899,0.59005,0.58915,0.5892,1381400000.0
2009-05-18 17:00:00,0.5892,0.5896,0.5892,0.5893,542800000.0
2009-05-18 17:05:00,0.58925,0.58965,0.5892,0.58945,425600000.0
2009-05-18 17:10:00,0.58925,0.59,0.58915,0.5896,885600000.0
2009-05-18 17:15:00,0.5897,0.5905,0.5897,0.5904,1106600000.0
2009-05-18 17:20:00,0.5904,0.5906,0.5897,0.5904,1062000000.0
2009-05-18 17:25:00,0.5902,0.5908,0.5901,0.5902,900000000.0
2009-05-18 17:30:00,0.5902,0.5908,0.59015,0.5907,576600000.0
2009-05-18 17:35:00,0.59075,0.59105,0.5903,0.5903,588100000.0
2009-05-18 17:40:00,0.5903,0.5904,0.5896,0.59035,483200000.0
2009-05-18 17:45:00,0.5903,0.5909,0.59015,0.5903,901800000.0
2009-05-18 17:50:00,0.5903,0.5911,0.5901,0.591,860000000.0
2009-05-18 17:55:00,0.591,0.591,0.59025,0.5904,1132000000.0
2009-05-18 18:00:00,0.5904,0.59085,0.5903,0.5907,475600000.0
2009-05-18 18:05:00,0.5907,0.59095,0.59045,0.5906,564000000.0
2009-05-18 18:10:00,0.5906,0.59095,0.59045,0.59055,396400000.0
2009-05-18 18:15:00,0.5905,0.5909,0.5904,0.5904,255400000.0
2009-05-18 18:20:00,0.5904,0.5906,0.59035,0.5905,260600000.0
2009-05-18 18:25:00,0.5906,0.59125,0.5905,0.59125,209000000.0
2009-05-18 18:30:00,0.5913,0.5916,0.5912,0.5912,572000000.0
2009-05-18 18:35:00,0.5912,0.59225,0.5911,0.59205,525200000.0
2009-05-18 18:40:00,0.5922,0.59325,0.5922,0.593,801400000.0
2009-05-18 18:45:00,0.5931,0.59375,0.593,0.5935,579800000.0
2009-05-18 18:50:00,0.5935,0.5935,0.5925,0.5929,378800000.0
2009-05-18 18:55:00,0.59295,0.59325,0.5928,0.59285,335600000.0
2009-05-18 19:00:00,0.59285,0.59365,0.59285,0.5933,277800000.0
2009-05-18 19:05:00,0.5933,0.5933,0.59095,0.59189,627800000.0
2009-05-18 19:10:00,0.59181,0.593,0.59134,0.59185,664200000.0
2009-05-18 19:15:00,0.59285,0.5929,0.59255,0.59275,309600000.0
2009-05-18 19:20:00,0.59265,0.59275,0.59181,0.59183,203800000.0
2009-05-18 19:25:00,0.5921,0.59255,0.59175,0.59175,192600000.0
2009-05-18 19:30:00,0.59175,0.5928,0.59175,0.59265,231400000.0
2009-05-18 19:35:00,0.59258,0.59285,0.59248,0.5925,431000000.0
2009-05-18 19:40:00,0.5925,0.5925,0.59155,0.5922,299400000.0
2009-05-18 19:45:00,0.5921,0.5924,0.59179,0.59215,172000000.0
2009-05-18 19:50:00,0.59215,0.5926,0.592,0.59255,177200000.0
2009-05-18 19:55:00,0.59255,0.5927,0.5922,0.5927,108400000.0
2009-05-18 20:00:00,0.5927,0.5927,0.59215,0.59255,130200000.0
2009-05-18 20:05:00,0.59255,0.5927,0.59215,0.5926,342000000.0
2009-05-18 20:10:00,0.5927,0.59285,0.59265,0.59265,64400000.0
2009-05-18 20:15:00,0.59265,0.59285,0.59215,0.5926,335400000.0
2009-05-18 20:20:00,0.5924,0.5926,0.5918,0.59215,237000000.0
2009-05-18 20:25:00,0.5923,0.5923,0.59152,0.5919,704800000.0
2009-05-18 20:30:00,0.5919,0.59285,0.5919,0.59285,444700000.0
2009-05-18 20:35:00,0.59285,0.59285,0.59255,0.59265,196200000.0
2009-05-18 20:40:00,0.5927,0.593,0.59247,0.593,154400000.0
2009-05-18 20:45:00,0.59305,0.5936,0.59305,0.59335,141600000.0
2009-05-18 20:50:00,0.59335,0.59335,0.59305,0.59311,248400000.0
2009-05-18 20:55:00,0.5933,0.5935,0.5933,0.5934,303400000.0
2009-05-18 21:00:00,0.5934,0.5934,0.59311,0.5932,171800000.0
2009-05-18 21:05:00,0.5932,0.5932,0.5924,0.59285,294200000.0
2009-05-18 21:10:00,0.59284,0.59309,0.59272,0.59285,296300000.0
2009-05-18 21:15:00,0.593,0.5936,0.593,0.5933,197600000.0
2009-05-18 21:20:00,0.59325,0.59343,0.59311,0.5934,431000000.0
2009-05-18 21:25:00,0.5936,0.59385,0.5933,0.5934,423000000.0
2009-05-18 21:30:00,0.5934,0.5934,0.5932,0.5933,108800000.0
2009-05-18 21:35:00,0.5933,0.5937,0.5933,0.5937,84600000.0
2009-05-18 21:40:00,0.5935,0.5941,0.59335,0.5937,221400000.0
2009-05-18 21:45:00,0.5937,0.59415,0.59343,0.59415,419500000.0
2009-05-18 21:50:00,0.59415,0.5944,0.59395,0.59435,367200000.0
2009-05-18 21:55:00,0.59425,0.5952,0.59425,0.5951,615600000.0
2009-05-18 22:00:00,0.5951,0.5954,0.59468,0.5953,224600000.0
2009-05-18 22:05:00,0.5953,0.59545,0.5951,0.5954,164000000.0
2009-05-18 22:10:00,0.59545,0.59545,0.5952,0.5952,268600000.0
2009-05-18 22:15:00,0.5951,0.5958,0.595,0.5954,300400000.0
2009-05-18 22:20:00,0.5954,0.5956,0.59535,0.5955,328000000.0
2009-05-18 22:25:00,0.59545,0.5956,0.5953,0.5956,129200000.0
2009-05-18 22:30:00,0.5956,0.5956,0.5951,0.5953,134000000.0
2009-05-18 22:35:00,0.59545,0.59545,0.59506,0.5953,153200001.0
2009-05-18 22:40:00,0.5953,0.59545,0.59497,0.59545,65400000.0
2009-05-18 22:45:00,0.5955,0.5956,0.59535,0.5955,230800000.0
2009-05-18 22:50:00,0.5955,0.59565,0.59508,0.59525,250600000.0
2009-05-18 22:55:00,0.5954,0.59545,0.59495,0.59495,205400000.0
2009-05-18 23:00:00,0.595,0.59535,0.5949,0.5953,44000000.0
2009-05-18 23:05:00,0.5953,0.5957,0.59495,0.5954,179800000.0
2009-05-18 23:10:00,0.5954,0.59565,0.595,0.59555,128800000.0
2009-05-18 23:15:00,0.59555,0.59555,0.59455,0.59455,228800000.0
2009-05-18 23:20:00,0.5947,0.5947,0.59389,0.59397,161400000.0
2009-05-18 23:25:00,0.59387,0.5943,0.59387,0.594,125200000.0
2009-05-18 23:30:00,0.5941,0.5944,0.59365,0.59375,212800000.0
2009-05-18 23:35:00,0.5938,0.594,0.5937,0.59372,244200000.0
2009-05-18 23:40:00,0.594,0.59435,0.594,0.59435,44800000.0
2009-05-18 23:45:00,0.5943,0.5947,0.5941,0.5946,110600000.0
2009-05-18 23:50:00,0.59445,0.59455,0.59422,0.5944,69400000.0
2009-05-18 23:55:00,0.59432,0.5946,0.59408,0.59445,364800000.0
2009-05-19 00:00:00,0.5945,0.59482,0.5941,0.5941,116000000.0
2009-05-19 00:05:00,0.5941,0.5943,0.59387,0.59425,108300000.0
2009-05-19 00:10:00,0.59425,0.5946,0.59385,0.59445,113600000.0
2009-05-19 00:15:00,0.59448,0.595,0.59426,0.595,93800000.0
2009-05-19 00:20:00,0.5952,0.5955,0.59496,0.5951,147400000.0
2009-05-19 00:25:00,0.5951,0.5959,0.59505,0.5957,450199998.0
2009-05-19 00:30:00,0.5958,0.5959,0.59539,0.5959,427400000.0
2009-05-19 00:35:00,0.5959,0.5959,0.59564,0.5957,422800000.0
2009-05-19 00:40:00,0.5957,0.59645,0.5957,0.59645,490400000.0
2009-05-19 00:45:00,0.59635,0.59635,0.59565,0.59585,200400000.0
2009-05-19 00:50:00,0.59585,0.59595,0.59545,0.5959,95400000.0
2009-05-19 00:55:00,0.5958,0.59645,0.5958,0.5964,392800000.0
2009-05-19 01:00:00,0.5964,0.59775,0.5961,0.59685,447400000.0
2009-05-19 01:05:00,0.59685,0.59715,0.59675,0.59715,205000000.0
2009-05-19 01:10:00,0.59715,0.59725,0.5971,0.5971,153799998.0
2009-05-19 01:15:00,0.5971,0.59795,0.5971,0.59775,384200000.0
2009-05-19 01:20:00,0.59775,0.5978,0.5975,0.5977,276800000.0
2009-05-19 01:25:00,0.5976,0.59765,0.5973,0.5975,331400001.0
2009-05-19 01:30:00,0.5975,0.5975,0.5969,0.5971,134400000.0
2009-05-19 01:35:00,0.5971,0.5972,0.5969,0.5969,57000000.0
2009-05-19 01:40:00,0.59685,0.597,0.5964,0.5967,216200000.0
2009-05-19 01:45:00,0.59652,0.59674,0.596,0.59605,349000000.0
2009-05-19 01:50:00,0.5961,0.59615,0.59575,0.59575,157200000.0
2009-05-19 01:55:00,0.59575,0.59585,0.595,0.5955,335700000.0
2009-05-19 02:00:00,0.5955,0.59575,0.5954,0.59555,305800000.0
2009-05-19 02:05:00,0.59555,0.5963,0.59555,0.5961,232600000.0
2009-05-19 02:10:00,0.5961,0.5964,0.5956,0.596,496600000.0
2009-05-19 02:15:00,0.5961,0.5973,0.59595,0.5962,490000000.0
2009-05-19 02:20:00,0.59625,0.5963,0.5951,0.59525,479600000.0
2009-05-19 02:25:00,0.59525,0.5955,0.59465,0.5951,433600000.0
2009-05-19 02:30:00,0.5951,0.59515,0.59475,0.59485,282800000.0
2009-05-19 02:35:00,0.59485,0.5951,0.59455,0.595,714200000.0
2009-05-19 02:40:00,0.595,0.59535,0.5949,0.59515,274200000.0
2009-05-19 02:45:00,0.59505,0.5952,0.595,0.59505,199200000.0
2009-05-19 02:50:00,0.5952,0.5952,0.5947,0.59495,159400000.0
2009-05-19 02:55:00,0.595,0.595,0.59405,0.5942,435200000.0
2009-05-19 03:00:00,0.59405,0.59455,0.5936,0.59455,451600000.0
2009-05-19 03:05:00,0.5945,0.59455,0.5942,0.59425,225400000.0
2009-05-19 03:10:00,0.59425,0.59445,0.59405,0.5944,116000000.0
2009-05-19 03:15:00,0.5943,0.59505,0.5943,0.59505,128200000.0
2009-05-19 03:20:00,0.59505,0.5954,0.59505,0.59525,133600000.0
2009-05-19 03:25:00,0.59525,0.59545,0.59463,0.5952,177400000.0
2009-05-19 03:30:00,0.5954,0.596,0.5952,0.5958,179400000.0
2009-05-19 03:35:00,0.5959,0.59595,0.59559,0.59595,203600000.0
2009-05-19 03:40:00,0.59595,0.5961,0.5957,0.59585,150599999.0
2009-05-19 03:45:00,0.596,0.5966,0.59577,0.5964,204200000.0
2009-05-19 03:50:00,0.5964,0.5964,0.5954,0.5959,74600000.0
2009-05-19 03:55:00,0.5959,0.5959,0.59546,0.5957,109400000.0
2009-05-19 04:00:00,0.5953,0.5962,0.59528,0.5962,101600000.0
2009-05-19 04:05:00,0.59572,0.5962,0.59557,0.59565,110400000.0
2009-05-19 04:10:00,0.59548,0.5963,0.59545,0.5963,94000000.0
2009-05-19 04:15:00,0.5963,0.5966,0.59595,0.5965,119800000.0
2009-05-19 04:20:00,0.5965,0.5966,0.59587,0.5966,109600000.0
2009-05-19 04:25:00,0.5966,0.5966,0.59584,0.59655,31200000.0
2009-05-19 04:30:00,0.59665,0.5969,0.59635,0.59665,128800000.0
2009-05-19 04:35:00,0.5968,0.5968,0.59637,0.5966,60000000.0
2009-05-19 04:40:00,0.5965,0.5967,0.59563,0.59612,344600000.0
2009-05-19 04:45:00,0.59601,0.59635,0.59595,0.5961,235200000.0
2009-05-19 04:50:00,0.5962,0.59665,0.59611,0.59619,189200000.0
2009-05-19 04:55:00,0.5965,0.59655,0.59605,0.59655,38600000.0
2009-05-19 05:00:00,0.5965,0.5965,0.59613,0.59622,189000000.0
2009-05-19 05:05:00,0.5965,0.59675,0.59592,0.5966,139400000.0
2009-05-19 05:10:00,0.5967,0.5968,0.59631,0.5966,147400000.0
2009-05-19 05:15:00,0.5967,0.5967,0.59612,0.59639,194200000.0
2009-05-19 05:20:00,0.5966,0.5967,0.59616,0.59638,82800000.0
2009-05-19 05:25:00,0.59632,0.59665,0.59589,0.59655,288600000.0
2009-05-19 05:30:00,0.59655,0.59665,0.59615,0.59655,117600000.0
2009-05-19 05:35:00,0.5965,0.5967,0.59597,0.5966,151600000.0
2009-05-19 05:40:00,0.5965,0.5966,0.5963,0.5963,240200000.0
2009-05-19 05:45:00,0.5963,0.5968,0.59604,0.59631,237200000.0
2009-05-19 05:50:00,0.5967,0.5968,0.59639,0.59664,137600000.0
2009-05-19 05:55:00,0.5968,0.59685,0.59636,0.59685,93000000.0
2009-05-19 06:00:00,0.5969,0.5973,0.59667,0.59683,381800000.0
2009-05-19 06:05:00,0.5972,0.5972,0.59685,0.5971,232800000.0
2009-05-19 06:10:00,0.5971,0.59815,0.5971,0.59805,460500000.0
2009-05-19 06:15:00,0.59805,0.5987,0.59765,0.598,712600000.0
2009-05-19 06:20:00,0.598,0.5985,0.59795,0.59825,181600000.0
2009-05-19 06:25:00,0.5983,0.5983,0.5971,0.59745,314000000.0
2009-05-19 06:30:00,0.59745,0.59745,0.5969,0.59705,504000000.0
2009-05-19 06:35:00,0.59705,0.5975,0.59675,0.59705,738000000.0
2009-05-19 06:40:00,0.59682,0.59693,0.59645,0.59665,202000000.0
2009-05-19 06:45:00,0.59665,0.5968,0.59665,0.5968,218500000.0
2009-05-19 06:50:00,0.5967,0.5968,0.59635,0.59655,99600000.0
2009-05-19 06:55:00,0.5965,0.597,0.59645,0.59685,160200000.0
2009-05-19 07:00:00,0.59685,0.59705,0.59661,0.59695,96800000.0
2009-05-19 07:05:00,0.59695,0.59705,0.5962,0.5964,403200000.0
2009-05-19 07:10:00,0.5965,0.59715,0.59635,0.5969,216600000.0
2009-05-19 07:15:00,0.5966,0.5973,0.59641,0.59725,508000002.0
2009-05-19 07:20:00,0.59707,0.59785,0.59707,0.5977,242200000.0
2009-05-19 07:25:00,0.5978,0.5978,0.59714,0.59745,178600000.0
2009-05-19 07:30:00,0.59775,0.5979,0.5968,0.59705,565800000.0
2009-05-19 07:35:00,0.59692,0.5971,0.59658,0.59688,197400000.0
2009-05-19 07:40:00,0.597,0.5972,0.59655,0.5967,212000000.0
2009-05-19 07:45:00,0.59655,0.5975,0.59655,0.59725,289800000.0
2009-05-19 07:50:00,0.59725,0.59725,0.59635,0.59655,168400000.0
2009-05-19 07:55:00,0.59655,0.59705,0.59655,0.5968,264400000.0
2009-05-19 08:00:00,0.5968,0.5968,0.59617,0.5967,119600000.0
2009-05-19 08:05:00,0.59665,0.5972,0.59595,0.59665,315600000.0
2009-05-19 08:10:00,0.59665,0.5971,0.59621,0.59655,318600000.0
2009-05-19 08:15:00,0.5965,0.59675,0.5965,0.59665,286400000.0
2009-05-19 08:20:00,0.5967,0.5977,0.59655,0.59695,474800000.0
2009-05-19 08:25:00,0.59685,0.59775,0.59685,0.59765,247600000.0
2009-05-19 08:30:00,0.5976,0.5986,0.59735,0.5986,534600000.0
2009-05-19 08:35:00,0.5986,0.60055,0.5984,0.6002,1165000000.0
2009-05-19 08:40:00,0.60015,0.6015,0.5998,0.6002,1199200000.0
2009-05-19 08:45:00,0.60025,0.60145,0.60025,0.60055,1039000000.0
2009-05-19 08:50:00,0.60055,0.60095,0.6004,0.6005,772000000.0
2009-05-19 08:55:00,0.6005,0.60065,0.59995,0.6004,1065000000.0
2009-05-19 09:00:00,0.6004,0.6006,0.5995,0.6005,1052400000.0
2009-05-19 09:05:00,0.60055,0.60095,0.6004,0.6005,803200000.0
2009-05-19 09:10:00,0.60055,0.6018,0.60035,0.6014,407800000.0
2009-05-19 09:15:00,0.6014,0.6017,0.60055,0.6008,1035000000.0
2009-05-19 09:20:00,0.6008,0.6014,0.6006,0.60065,1377800000.0
2009-05-19 09:25:00,0.6006,0.6013,0.6006,0.6007,672600000.0
2009-05-19 09:30:00,0.6007,0.60095,0.60015,0.6008,696800000.0
2009-05-19 09:35:00,0.60065,0.601,0.60045,0.6005,614600000.0
2009-05-19 09:40:00,0.6005,0.6012,0.59995,0.6011,1024700000.0
2009-05-19 09:45:00,0.6011,0.6014,0.6006,0.6011,785400000.0
2009-05-19 09:50:00,0.6011,0.60225,0.6009,0.60195,713800000.0
2009-05-19 09:55:00,0.60205,0.603,0.60205,0.60245,947800000.0
2009-05-19 10:00:00,0.60245,0.60285,0.6023,0.6028,768800000.0
2009-05-19 10:05:00,0.60285,0.604,0.6024,0.604,753800000.0
2009-05-19 10:10:00,0.6039,0.6043,0.603,0.6041,1483200000.0
2009-05-19 10:15:00,0.60395,0.6044,0.60385,0.60385,421200000.0
2009-05-19 10:20:00,0.60385,0.6039,0.6027,0.6033,530600000.0
2009-05-19 10:25:00,0.6033,0.6033,0.6025,0.60275,459400000.0
2009-05-19 10:30:00,0.6028,0.6038,0.6025,0.6031,1082100000.0
2009-05-19 10:35:00,0.60315,0.604,0.60285,0.60355,943600000.0
2009-05-19 10:40:00,0.60355,0.6037,0.60325,0.6037,551800000.0
2009-05-19 10:45:00,0.6037,0.60455,0.60345,0.60445,614200000.0
2009-05-19 10:50:00,0.60445,0.6045,0.60414,0.60421,343300000.0
2009-05-19 10:55:00,0.6043,0.6047,0.6042,0.60445,1040400000.0
2009-05-19 11:00:00,0.6045,0.60565,0.60365,0.60365,1334100000.0
2009-05-19 11:05:00,0.60365,0.604,0.6021,0.6023,1107500000.0
2009-05-19 11:10:00,0.6023,0.60295,0.6021,0.60275,1208800002.0
2009-05-19 11:15:00,0.60275,0.6036,0.602,0.6036,785500000.0
2009-05-19 11:20:00,0.6036,0.6045,0.60315,0.60425,888300000.0
2009-05-19 11:25:00,0.60425,0.60485,0.60405,0.60405,1058800000.0
2009-05-19 11:30:00,0.60405,0.60455,0.60355,0.6045,703800000.0
2009-05-19 11:35:00,0.60445,0.6045,0.60385,0.6045,919000000.0
2009-05-19 11:40:00,0.6044,0.6052,0.6044,0.60485,693200000.0
2009-05-19 11:45:00,0.60485,0.60495,0.6046,0.60475,568400000.0
2009-05-19 11:50:00,0.60475,0.60475,0.6042,0.6043,584200000.0
2009-05-19 11:55:00,0.60425,0.60495,0.60425,0.6045,292400000.0
2009-05-19 12:00:00,0.6045,0.60535,0.60415,0.6048,717400000.0
2009-05-19 12:05:00,0.60495,0.6051,0.60475,0.60505,639800000.0
2009-05-19 12:10:00,0.60505,0.60525,0.60475,0.60515,672200000.0
2009-05-19 12:15:00,0.6051,0.60565,0.6048,0.60545,684800000.0
2009-05-19 12:20:00,0.60545,0.60565,0.605,0.6056,885000000.0
2009-05-19 12:25:00,0.6057,0.60615,0.60535,0.606,618600000.0
2009-05-19 12:30:00,0.60605,0.60605,0.6048,0.60505,851999999.0
2009-05-19 12:35:00,0.605,0.6052,0.60445,0.6045,527200000.0
2009-05-19 12:40:00,0.6045,0.60525,0.60435,0.60505,569400000.0
2009-05-19 12:45:00,0.60505,0.6051,0.6047,0.6048,958200000.0
2009-05-19 12:50:00,0.6048,0.60525,0.60475,0.60495,482600000.0
2009-05-19 12:55:00,0.60495,0.6051,0.6041,0.60475,660000000.0
2009-05-19 13:00:00,0.60475,0.6058,0.6047,0.60555,767900000.0
2009-05-19 13:05:00,0.60555,0.60555,0.60445,0.60455,368400000.0
2009-05-19 13:10:00,0.60455,0.60475,0.6045,0.6046,285600000.0
2009-05-19 13:15:00,0.6046,0.6049,0.60455,0.6046,331800000.0
2009-05-19 13:20:00,0.6047,0.6051,0.6046,0.6051,398400000.0
2009-05-19 13:25:00,0.6051,0.6051,0.60465,0.6048,335800000.0
2009-05-19 13:30:00,0.6048,0.6048,0.6045,0.60455,249200000.0
2009-05-19 13:35:00,0.60455,0.60455,0.60355,0.60355,387600000.0
2009-05-19 13:40:00,0.60355,0.6045,0.6034,0.6038,978800000.0
2009-05-19 13:45:00,0.6038,0.60455,0.60375,0.60405,700400000.0
2009-05-19 13:50:00,0.6041,0.6046,0.6033,0.6036,529200000.0
2009-05-19 13:55:00,0.60365,0.60445,0.60365,0.6042,756600000.0
2009-05-19 14:00:00,0.6042,0.60485,0.6042,0.60455,745200000.0
2009-05-19 14:05:00,0.60455,0.6047,0.60435,0.6045,756800000.0
2009-05-19 14:10:00,0.6045,0.60455,0.60385,0.6044,879600000.0
2009-05-19 14:15:00,0.60445,0.60475,0.6043,0.60435,560000000.0
2009-05-19 14:20:00,0.6043,0.6045,0.60395,0.604,356800000.0
2009-05-19 14:25:00,0.6041,0.60435,0.604,0.6041,656600000.0
2009-05-19 14:30:00,0.6041,0.6041,0.6025,0.6029,982100000.0
2009-05-19 14:35:00,0.6029,0.6029,0.6017,0.6018,976000000.0
2009-05-19 14:40:00,0.6018,0.6018,0.60065,0.601,537900000.0
2009-05-19 14:45:00,0.60105,0.6019,0.60105,0.60165,1272600000.0
2009-05-19 14:50:00,0.6017,0.6028,0.6014,0.60245,630800000.0
2009-05-19 14:55:00,0.60245,0.60275,0.60125,0.60125,673400000.0
2009-05-19 15:00:00,0.60125,0.6014,0.6007,0.60085,718800000.0
2009-05-19 15:05:00,0.60085,0.60105,0.6006,0.60075,776000000.0
2009-05-19 15:10:00,0.60075,0.60105,0.60045,0.60105,605400000.0
2009-05-19 15:15:00,0.60105,0.6013,0.60095,0.60105,359400000.0
2009-05-19 15:20:00,0.60105,0.6018,0.601,0.60155,526600000.0
2009-05-19 15:25:00,0.6016,0.6018,0.60145,0.60155,343800000.0
2009-05-19 15:30:00,0.60165,0.60165,0.60065,0.60075,1632200000.0
2009-05-19 15:35:00,0.60075,0.6026,0.60065,0.6026,1051800000.0
2009-05-19 15:40:00,0.6026,0.6026,0.6016,0.60175,634200000.0
2009-05-19 15:45:00,0.60175,0.60205,0.6015,0.60205,837600000.0
2009-05-19 15:50:00,0.6022,0.6022,0.6008,0.6008,741600000.0
2009-05-19 15:55:00,0.6008,0.6011,0.60055,0.60105,363200000.0
2009-05-19 16:00:00,0.60095,0.60165,0.60055,0.60105,1114000000.0
2009-05-19 16:05:00,0.60105,0.6021,0.60105,0.60175,922800000.0
2009-05-19 16:10:00,0.60165,0.60255,0.60165,0.60205,724300000.0
2009-05-19 16:15:00,0.60205,0.603,0.60205,0.60285,762600000.0
2009-05-19 16:20:00,0.60285,0.60305,0.602,0.60235,638000000.0
2009-05-19 16:25:00,0.6025,0.6035,0.6025,0.60325,1139200000.0
2009-05-19 16:30:00,0.60325,0.604,0.60295,0.6035,592200000.0
2009-05-19 16:35:00,0.60355,0.6038,0.6031,0.6034,563000000.0
2009-05-19 16:40:00,0.6034,0.6035,0.603,0.603,570200000.0
2009-05-19 16:45:00,0.603,0.603,0.60245,0.60275,829200000.0
2009-05-19 16:50:00,0.60275,0.6031,0.6027,0.6031,405200000.0
2009-05-19 16:55:00,0.6031,0.6031,0.6026,0.6028,880400000.0
2009-05-19 17:00:00,0.6028,0.60385,0.6027,0.6036,672000000.0
2009-05-19 17:05:00,0.6036,0.6036,0.60215,0.6026,779400000.0
2009-05-19 17:10:00,0.6026,0.6026,0.60195,0.60205,561000000.0
2009-05-19 17:15:00,0.60205,0.60275,0.60155,0.60195,972000000.0
2009-05-19 17:20:00,0.60195,0.6025,0.6019,0.6019,760000001.0
2009-05-19 17:25:00,0.6019,0.6031,0.6018,0.6027,928200000.0
2009-05-19 17:30:00,0.6027,0.6032,0.6026,0.6028,801200000.0
2009-05-19 17:35:00,0.603,0.60325,0.6025,0.603,608600000.0
2009-05-19 17:40:00,0.6031,0.6033,0.60255,0.60315,947000000.0
2009-05-19 17:45:00,0.6031,0.6033,0.60215,0.6023,594600000.0
2009-05-19 17:50:00,0.60235,0.6026,0.60185,0.60195,713200000.0
2009-05-19 17:55:00,0.602,0.6024,0.60165,0.6021,1030700000.0
2009-05-19 18:00:00,0.60215,0.6024,0.6017,0.6021,542600000.0
2009-05-19 18:05:00,0.6021,0.6025,0.6014,0.6025,834200000.0
2009-05-19 18:10:00,0.60225,0.60265,0.6018,0.60235,292400000.0
2009-05-19 18:15:00,0.60245,0.6027,0.60175,0.60265,254200000.0
2009-05-19 18:20:00,0.60265,0.60265,0.60215,0.60265,252200000.0
2009-05-19 18:25:00,0.6028,0.60355,0.60265,0.60345,266800000.0
2009-05-19 18:30:00,0.60355,0.6036,0.60275,0.60275,322000000.0
2009-05-19 18:35:00,0.60275,0.6028,0.6024,0.6025,388400000.0
2009-05-19 18:40:00,0.6025,0.60285,0.60222,0.60233,569400000.0
2009-05-19 18:45:00,0.60255,0.6028,0.6025,0.6025,190400000.0
2009-05-19 18:50:00,0.6026,0.6026,0.60155,0.60255,561300000.0
2009-05-19 18:55:00,0.60255,0.60255,0.60105,0.60105,568200000.0
2009-05-19 19:00:00,0.60115,0.6016,0.60115,0.6015,183400000.0
2009-05-19 19:05:00,0.6015,0.6033,0.60145,0.60255,826400000.0
2009-05-19 19:10:00,0.60255,0.6027,0.60181,0.60231,718400000.0
2009-05-19 19:15:00,0.60224,0.6026,0.60174,0.60212,916200000.0
2009-05-19 19:20:00,0.6026,0.6031,0.6026,0.6028,255600000.0
2009-05-19 19:25:00,0.6028,0.6029,0.60265,0.60285,160600000.0
2009-05-19 19:30:00,0.60285,0.603,0.60285,0.6029,200400000.0
2009-05-19 19:35:00,0.6029,0.6031,0.60285,0.6031,311600000.0
2009-05-19 19:40:00,0.6031,0.6033,0.6028,0.60285,155000000.0
2009-05-19 19:45:00,0.6029,0.6031,0.60255,0.60255,257800000.0
2009-05-19 19:50:00,0.60265,0.6027,0.60195,0.6022,370000000.0
2009-05-19 19:55:00,0.6022,0.6023,0.60175,0.6021,312400000.0
2009-05-19 20:00:00,0.6022,0.6022,0.602,0.60205,178600000.0
2009-05-19 20:05:00,0.60205,0.60235,0.602,0.6022,431600000.0
2009-05-19 20:10:00,0.6022,0.6022,0.60155,0.6022,202000000.0
2009-05-19 20:15:00,0.60185,0.60225,0.6018,0.60215,160200000.0
2009-05-19 20:20:00,0.60235,0.60285,0.6023,0.6027,275000000.0
2009-05-19 20:25:00,0.6027,0.6029,0.60255,0.6028,374400000.0
2009-05-19 20:30:00,0.60263,0.603,0.60207,0.60264,227600000.0
2009-05-19 20:35:00,0.60274,0.603,0.60262,0.60285,246600000.0
2009-05-19 20:40:00,0.60305,0.6039,0.603,0.6036,439600000.0
2009-05-19 20:45:00,0.6035,0.604,0.60325,0.60365,436200000.0
2009-05-19 20:50:00,0.60385,0.60385,0.60305,0.6032,385000000.0
2009-05-19 20:55:00,0.6033,0.6038,0.6031,0.6037,300600000.0
2009-05-19 21:00:00,0.6037,0.6043,0.60355,0.60425,386200000.0
2009-05-19 21:05:00,0.60445,0.60445,0.60395,0.6041,98800000.0
2009-05-19 21:10:00,0.60405,0.6041,0.6038,0.604,89800000.0
2009-05-19 21:15:00,0.604,0.604,0.60335,0.60385,191800000.0
2009-05-19 21:20:00,0.60385,0.6039,0.60355,0.6037,87400000.0
2009-05-19 21:25:00,0.60365,0.604,0.60339,0.604,265400000.0
2009-05-19 21:30:00,0.604,0.60405,0.60295,0.60305,449400000.0
2009-05-19 21:35:00,0.60305,0.6037,0.603,0.6037,590600000.0
2009-05-19 21:40:00,0.60365,0.60365,0.60277,0.6031,410100000.0
2009-05-19 21:45:00,0.60305,0.60325,0.6021,0.60275,627800000.0
2009-05-19 21:50:00,0.60275,0.603,0.6019,0.6019,162000000.0
2009-05-19 21:55:00,0.6019,0.6024,0.6012,0.6016,672400000.0
2009-05-19 22:00:00,0.6016,0.602,0.6016,0.6018,240800000.0
2009-05-19 22:05:00,0.602,0.602,0.60136,0.6018,167200000.0
2009-05-19 22:10:00,0.60175,0.6018,0.6004,0.60155,639400000.0
2009-05-19 22:15:00,0.60155,0.60165,0.6011,0.6013,286400000.0
2009-05-19 22:20:00,0.6013,0.6019,0.6013,0.60175,235800000.0
2009-05-19 22:25:00,0.6017,0.60175,0.60125,0.60175,191200000.0
2009-05-19 22:30:00,0.60175,0.60175,0.60117,0.60137,108400000.0
2009-05-19 22:35:00,0.60146,0.6016,0.6011,0.6016,33200000.0
2009-05-19 22:40:00,0.60095,0.6017,0.60095,0.60155,171200000.0
2009-05-19 22:45:00,0.60155,0.602,0.6015,0.60173,177600000.0
2009-05-19 22:50:00,0.602,0.602,0.60145,0.60145,224000000.0
2009-05-19 22:55:00,0.6011,0.60165,0.60085,0.6014,181400000.0
2009-05-19 23:00:00,0.6015,0.6015,0.6008,0.601,106000000.0
2009-05-19 23:05:00,0.601,0.60115,0.60017,0.60032,175800000.0
2009-05-19 23:10:00,0.6005,0.60105,0.6005,0.6009,234000000.0
2009-05-19 23:15:00,0.60085,0.6011,0.60025,0.6006,316000000.0
2009-05-19 23:20:00,0.60065,0.6007,0.60004,0.60025,160800000.0
2009-05-19 23:25:00,0.60035,0.6008,0.60015,0.6008,113000000.0
2009-05-19 23:30:00,0.6008,0.6008,0.60031,0.60045,78200000.0
2009-05-19 23:35:00,0.60045,0.6005,0.6002,0.6002,83000000.0
2009-05-19 23:40:00,0.60045,0.60055,0.60035,0.60045,107400000.0
2009-05-19 23:45:00,0.60055,0.6007,0.60028,0.60035,111800000.0
2009-05-19 23:50:00,0.60021,0.6006,0.60012,0.60045,199000000.0
2009-05-19 23:55:00,0.6002,0.6005,0.59988,0.60018,83200000.0
2009-05-20 00:00:00,0.6005,0.60075,0.60003,0.60052,172200000.0
2009-05-20 00:05:00,0.6007,0.6011,0.6007,0.60075,150400000.0
2009-05-20 00:10:00,0.6009,0.6011,0.60062,0.6007,207200000.0
2009-05-20 00:15:00,0.6007,0.6008,0.60011,0.60037,109000000.0
2009-05-20 00:20:00,0.6006,0.6008,0.6006,0.6006,183600000.0
2009-05-20 00:25:00,0.6007,0.60125,0.60065,0.6011,198800000.0
2009-05-20 00:30:00,0.6011,0.60115,0.601,0.6011,51800000.0
2009-05-20 00:35:00,0.6011,0.6011,0.60051,0.6008,72000000.0
2009-05-20 00:40:00,0.6011,0.6013,0.6008,0.60099,88200000.0
2009-05-20 00:45:00,0.60108,0.6012,0.60092,0.60092,152200000.0
2009-05-20 00:50:00,0.60097,0.6012,0.60054,0.6012,191800000.0
2009-05-20 00:55:00,0.6012,0.6012,0.60071,0.60101,408800000.0
2009-05-20 01:00:00,0.60095,0.60155,0.60054,0.60145,233800000.0
2009-05-20 01:05:00,0.60145,0.60155,0.60096,0.6015,129000000.0
2009-05-20 01:10:00,0.60155,0.602,0.60142,0.60142,214000000.0
2009-05-20 01:15:00,0.6017,0.6017,0.6012,0.6017,131800000.0
2009-05-20 01:20:00,0.6017,0.6022,0.60125,0.6017,228000000.0
2009-05-20 01:25:00,0.6017,0.6026,0.6017,0.6025,125400000.0
2009-05-20 01:30:00,0.6025,0.6025,0.6022,0.6025,267800000.0
2009-05-20 01:35:00,0.60222,0.60244,0.60207,0.60208,496400000.0
2009-05-20 01:40:00,0.60212,0.6026,0.60202,0.6023,328600000.0
2009-05-20 01:45:00,0.6025,0.6027,0.60225,0.6024,268599999.0
2009-05-20 01:50:00,0.6024,0.6036,0.6023,0.6035,608200000.0
2009-05-20 01:55:00,0.6035,0.6035,0.60265,0.603,474000000.0
2009-05-20 02:00:00,0.60295,0.6032,0.6025,0.60255,624000000.0
2009-05-20 02:05:00,0.6028,0.6029,0.6021,0.6022,439799999.0
2009-05-20 02:10:00,0.6022,0.6025,0.6022,0.60225,314200000.0
2009-05-20 02:15:00,0.6023,0.6023,0.602,0.6023,349600000.0
2009-05-20 02:20:00,0.6023,0.6024,0.6022,0.6022,124600000.0
2009-05-20 02:25:00,0.6023,0.6023,0.6014,0.6017,239800000.0
2009-05-20 02:30:00,0.6019,0.602,0.6011,0.6016,514599999.0
2009-05-20 02:35:00,0.60155,0.6016,0.601,0.60125,272600000.0
2009-05-20 02:40:00,0.6012,0.60135,0.6006,0.6006,515400000.0
2009-05-20 02:45:00,0.6007,0.6007,0.59955,0.6005,930200000.0
2009-05-20 02:50:00,0.6006,0.6007,0.59985,0.60065,557400000.0
2009-05-20 02:55:00,0.60065,0.6009,0.6002,0.6002,375200000.0
2009-05-20 03:00:00,0.6002,0.60065,0.5994,0.60055,722200000.0
2009-05-20 03:05:00,0.6005,0.6006,0.6001,0.6003,224000000.0
2009-05-20 03:10:00,0.6004,0.6014,0.5999,0.60085,380400000.0
2009-05-20 03:15:00,0.60085,0.6013,0.60065,0.60095,374600000.0
2009-05-20 03:20:00,0.601,0.6016,0.601,0.6013,266600000.0
2009-05-20 03:25:00,0.6013,0.6015,0.60082,0.601,115800000.0
2009-05-20 03:30:00,0.601,0.60135,0.60075,0.6013,325600000.0
2009-05-20 03:35:00,0.60125,0.60125,0.601,0.60115,132800000.0
2009-05-20 03:40:00,0.60083,0.60117,0.60015,0.60015,424200001.0
2009-05-20 03:45:00,0.60015,0.60055,0.5985,0.60055,1053200000.0
2009-05-20 03:50:00,0.60045,0.6007,0.5994,0.60065,490800000.0
2009-05-20 03:55:00,0.60055,0.6006,0.59915,0.5995,357000000.0
2009-05-20 04:00:00,0.5997,0.6014,0.5993,0.60045,503399999.0
2009-05-20 04:05:00,0.6003,0.60045,0.6002,0.60025,246000000.0
2009-05-20 04:10:00,0.6002,0.6004,0.59995,0.6001,359800000.0
2009-05-20 04:15:00,0.6002,0.6003,0.59935,0.5995,159400000.0
2009-05-20 04:20:00,0.59935,0.6001,0.59935,0.59995,333100000.0
2009-05-20 04:25:00,0.59995,0.59995,0.59945,0.59945,244200000.0
2009-05-20 04:30:00,0.5995,0.59995,0.59945,0.5997,248200000.0
2009-05-20 04:35:00,0.5997,0.59985,0.59925,0.5995,242800000.0
2009-05-20 04:40:00,0.59945,0.5995,0.5993,0.5993,162600000.0
2009-05-20 04:45:00,0.5989,0.5996,0.59888,0.5995,200400000.0
2009-05-20 04:50:00,0.5997,0.5999,0.5994,0.5995,381100000.0
2009-05-20 04:55:00,0.59965,0.59995,0.59945,0.5998,252200000.0
2009-05-20 05:00:00,0.59985,0.6003,0.5998,0.6003,151400000.0
2009-05-20 05:05:00,0.6003,0.60085,0.60003,0.6001,194200000.0
2009-05-20 05:10:00,0.60005,0.60025,0.59985,0.60015,100200000.0
2009-05-20 05:15:00,0.60045,0.60045,0.60005,0.60015,101800000.0
2009-05-20 05:20:00,0.60015,0.6002,0.59992,0.6002,61700000.0
2009-05-20 05:25:00,0.6002,0.6002,0.59985,0.6001,26600000.0
2009-05-20 05:30:00,0.6001,0.6001,0.59941,0.5998,97800000.0
2009-05-20 05:35:00,0.59989,0.6002,0.59959,0.6001,236200000.0
2009-05-20 05:40:00,0.6001,0.6002,0.6001,0.6002,24000000.0
2009-05-20 05:45:00,0.6002,0.6002,0.59967,0.59989,350800000.0
2009-05-20 05:50:00,0.6003,0.6006,0.6003,0.6005,155000000.0
2009-05-20 05:55:00,0.6005,0.6006,0.6001,0.60055,124800000.0
2009-05-20 06:00:00,0.60055,0.60085,0.60055,0.6006,145400000.0
2009-05-20 06:05:00,0.60019,0.6008,0.59997,0.6007,157400000.0
2009-05-20 06:10:00,0.60075,0.6019,0.6007,0.6009,277800000.0
2009-05-20 06:15:00,0.60105,0.6018,0.60095,0.6012,317200000.0
2009-05-20 06:20:00,0.6012,0.6012,0.6007,0.6009,171800000.0
2009-05-20 06:25:00,0.6009,0.6011,0.6008,0.6011,48000000.0
2009-05-20 06:30:00,0.6012,0.6012,0.60065,0.60095,286600000.0
2009-05-20 06:35:00,0.60085,0.601,0.6007,0.6008,164000000.0
2009-05-20 06:40:00,0.60085,0.60115,0.60065,0.60075,502000000.0
2009-05-20 06:45:00,0.6007,0.6008,0.60055,0.60075,216200000.0
2009-05-20 06:50:00,0.6008,0.6008,0.60065,0.6008,30000000.0
2009-05-20 06:55:00,0.6008,0.601,0.60012,0.60055,340800000.0
2009-05-20 07:00:00,0.60065,0.6008,0.60018,0.6007,198800000.0
2009-05-20 07:05:00,0.6007,0.6008,0.59995,0.6003,262000000.0
2009-05-20 07:10:00,0.6003,0.6005,0.59985,0.6002,174000000.0
2009-05-20 07:15:00,0.6001,0.6002,0.59997,0.6001,102800000.0
2009-05-20 07:20:00,0.6001,0.6001,0.5998,0.5999,87600000.0
2009-05-20 07:25:00,0.5999,0.6,0.59955,0.6,75400000.0
2009-05-20 07:30:00,0.6001,0.6001,0.5997,0.5998,669400000.0
2009-05-20 07:35:00,0.5998,0.5999,0.5997,0.59976,147600000.0
2009-05-20 07:40:00,0.6,0.60005,0.59925,0.6,504400000.0
2009-05-20 07:45:00,0.6,0.60005,0.59937,0.6,222800000.0
2009-05-20 07:50:00,0.6,0.60005,0.59956,0.5998,364800001.0
2009-05-20 07:55:00,0.5998,0.59985,0.5997,0.5998,335800000.0
2009-05-20 08:00:00,0.5998,0.6002,0.59943,0.6002,233000000.0
2009-05-20 08:05:00,0.59982,0.6003,0.59931,0.6002,554800000.0
2009-05-20 08:10:00,0.6002,0.6004,0.59975,0.6003,396000000.0
2009-05-20 08:15:00,0.6003,0.60075,0.6003,0.60075,227400000.0
2009-05-20 08:20:00,0.60075,0.6017,0.60065,0.6013,420000000.0
2009-05-20 08:25:00,0.6013,0.6015,0.6008,0.6012,576300000.0
2009-05-20 08:30:00,0.6011,0.6015,0.60105,0.6011,456000000.0
2009-05-20 08:35:00,0.6011,0.60115,0.60025,0.60025,382200000.0
2009-05-20 08:40:00,0.60025,0.60045,0.5999,0.6004,949200000.0
2009-05-20 08:45:00,0.6004,0.6012,0.60035,0.60105,609400000.0
2009-05-20 08:50:00,0.60105,0.6012,0.6008,0.6011,1032400000.0
2009-05-20 08:55:00,0.60115,0.6017,0.601,0.60115,874200000.0
2009-05-20 09:00:00,0.60115,0.6015,0.60095,0.6012,900200000.0
2009-05-20 09:05:00,0.60125,0.6015,0.60085,0.6011,688200000.0
2009-05-20 09:10:00,0.6011,0.6019,0.60105,0.6019,612000000.0
2009-05-20 09:15:00,0.60195,0.6024,0.60185,0.6022,956000001.0
2009-05-20 09:20:00,0.6022,0.6022,0.60155,0.6016,794200000.0
2009-05-20 09:25:00,0.60155,0.60185,0.60135,0.60165,878400000.0
2009-05-20 09:30:00,0.60165,0.60205,0.6013,0.6018,1344200001.0
2009-05-20 09:35:00,0.6018,0.6019,0.60135,0.60145,697600000.0
2009-05-20 09:40:00,0.60145,0.6018,0.60125,0.60165,791800000.0
2009-05-20 09:45:00,0.60165,0.6024,0.6012,0.60155,729600000.0
2009-05-20 09:50:00,0.60155,0.60165,0.601,0.60125,374200000.0
2009-05-20 09:55:00,0.6013,0.6013,0.60065,0.6007,740600000.0
2009-05-20 10:00:00,0.60075,0.6022,0.6007,0.6013,562600000.0
2009-05-20 10:05:00,0.6016,0.6019,0.6014,0.6016,632200000.0
2009-05-20 10:10:00,0.6016,0.6017,0.60065,0.6015,977600000.0
2009-05-20 10:15:00,0.60145,0.6022,0.60125,0.6019,811400000.0
2009-05-20 10:20:00,0.60185,0.6026,0.60175,0.6025,324600000.0
2009-05-20 10:25:00,0.6025,0.60295,0.60235,0.60235,290800000.0
2009-05-20 10:30:00,0.6024,0.60295,0.60175,0.60285,1072400000.0
2009-05-20 10:35:00,0.6029,0.60315,0.6019,0.6019,544800001.0
2009-05-20 10:40:00,0.602,0.60285,0.602,0.60225,406000000.0
2009-05-20 10:45:00,0.6022,0.60295,0.6021,0.60285,992000000.0
2009-05-20 10:50:00,0.60285,0.6036,0.60255,0.60345,688000000.0
2009-05-20 10:55:00,0.6034,0.60405,0.60335,0.6036,716200000.0
2009-05-20 11:00:00,0.6035,0.60355,0.603,0.60305,632800000.0
2009-05-20 11:05:00,0.6032,0.60355,0.60305,0.60345,583400000.0
2009-05-20 11:10:00,0.6035,0.604,0.60245,0.60245,529900000.0
2009-05-20 11:15:00,0.60255,0.60325,0.60235,0.6027,690200000.0
2009-05-20 11:20:00,0.6027,0.6035,0.6027,0.6032,864400000.0
2009-05-20 11:25:00,0.6032,0.6032,0.6024,0.6031,845800001.0
2009-05-20 11:30:00,0.603,0.6035,0.603,0.6033,604000000.0
2009-05-20 11:35:00,0.6033,0.60415,0.6032,0.6036,1180800000.0
2009-05-20 11:40:00,0.6036,0.60425,0.60355,0.60385,400400000.0
2009-05-20 11:45:00,0.6038,0.60385,0.60285,0.60315,573800000.0
2009-05-20 11:50:00,0.60295,0.6032,0.6027,0.60285,792400000.0
2009-05-20 11:55:00,0.60285,0.60335,0.6026,0.60295,1008000000.0
2009-05-20 12:00:00,0.603,0.6035,0.603,0.6031,1144000000.0
2009-05-20 12:05:00,0.6031,0.6034,0.6029,0.6032,894200001.0
2009-05-20 12:10:00,0.6032,0.6036,0.6031,0.6035,787200000.0
2009-05-20 12:15:00,0.6036,0.6036,0.60285,0.6033,669400000.0
2009-05-20 12:20:00,0.6033,0.6033,0.6016,0.60175,916200000.0
2009-05-20 12:25:00,0.60175,0.6026,0.60155,0.6019,722000000.0
2009-05-20 12:30:00,0.60195,0.602,0.60105,0.6018,737200000.0
2009-05-20 12:35:00,0.6018,0.6024,0.6017,0.6018,1291000000.0
2009-05-20 12:40:00,0.6018,0.6018,0.6011,0.6016,441200000.0
2009-05-20 12:45:00,0.6017,0.6027,0.6016,0.6022,993400000.0
2009-05-20 12:50:00,0.60215,0.6029,0.60185,0.6029,603600000.0
2009-05-20 12:55:00,0.60295,0.6031,0.60205,0.6029,731600000.0
2009-05-20 13:00:00,0.6029,0.6034,0.60245,0.60245,583600000.0
2009-05-20 13:05:00,0.6025,0.6029,0.6025,0.6027,427400000.0
2009-05-20 13:10:00,0.6027,0.6033,0.60265,0.60275,572200000.0
2009-05-20 13:15:00,0.60275,0.6036,0.60245,0.60275,770600000.0
2009-05-20 13:20:00,0.60275,0.60395,0.6027,0.6039,473800000.0
2009-05-20 13:25:00,0.6039,0.604,0.60305,0.6035,510600000.0
2009-05-20 13:30:00,0.6038,0.6045,0.60335,0.6044,606800000.0
2009-05-20 13:35:00,0.6044,0.6054,0.6043,0.6053,522400000.0
2009-05-20 13:40:00,0.6053,0.606,0.60515,0.60545,565600000.0
2009-05-20 13:45:00,0.6055,0.606,0.6051,0.6058,528000000.0
2009-05-20 13:50:00,0.6058,0.6063,0.60555,0.6061,289200000.0
2009-05-20 13:55:00,0.6062,0.6065,0.60515,0.6053,754500000.0
2009-05-20 14:00:00,0.6053,0.6057,0.6053,0.6057,310400000.0
2009-05-20 14:05:00,0.6057,0.60575,0.60505,0.6053,298000000.0
2009-05-20 14:10:00,0.6054,0.60555,0.60485,0.6053,739400000.0
2009-05-20 14:15:00,0.60525,0.6058,0.6052,0.6057,642800000.0
2009-05-20 14:20:00,0.6057,0.60585,0.6054,0.60575,447200000.0
2009-05-20 14:25:00,0.60575,0.608,0.60575,0.608,1595499999.0
2009-05-20 14:30:00,0.60805,0.60915,0.6077,0.609,1140000000.0
2009-05-20 14:35:00,0.609,0.60925,0.60775,0.6079,1414100000.0
2009-05-20 14:40:00,0.6079,0.60795,0.60725,0.6073,900200000.0
2009-05-20 14:45:00,0.60735,0.6075,0.60675,0.6069,884200000.0
2009-05-20 14:50:00,0.6069,0.6075,0.6069,0.60735,624000000.0
2009-05-20 14:55:00,0.60735,0.60735,0.6065,0.6067,444600000.0
2009-05-20 15:00:00,0.60675,0.60725,0.60675,0.6068,533400000.0
2009-05-20 15:05:00,0.6068,0.6074,0.6066,0.60715,538000000.0
2009-05-20 15:10:00,0.6072,0.6079,0.60715,0.6076,1087900000.0
2009-05-20 15:15:00,0.6078,0.6078,0.6075,0.60755,425000000.0
2009-05-20 15:20:00,0.60755,0.6077,0.6072,0.6076,422799998.0
2009-05-20 15:25:00,0.60755,0.60785,0.60675,0.6073,589600000.0
2009-05-20 15:30:00,0.60745,0.609,0.60745,0.6085,1245700000.0
2009-05-20 15:35:00,0.6085,0.6088,0.6079,0.6084,1270000000.0
2009-05-20 15:40:00,0.60845,0.6095,0.6083,0.6094,1277400000.0
2009-05-20 15:45:00,0.6094,0.61035,0.6094,0.6101,1261200000.0
2009-05-20 15:50:00,0.61015,0.61125,0.61005,0.611,1559600000.0
2009-05-20 15:55:00,0.6111,0.61115,0.6101,0.6103,878600000.0
2009-05-20 16:00:00,0.61035,0.6112,0.61035,0.6108,1097700000.0
2009-05-20 16:05:00,0.6108,0.6108,0.6098,0.61005,994900000.0
2009-05-20 16:10:00,0.60995,0.6103,0.60955,0.61005,1125900000.0
2009-05-20 16:15:00,0.6102,0.6105,0.61,0.61025,957000000.0
2009-05-20 16:20:00,0.61035,0.6109,0.61025,0.61035,720800000.0
2009-05-20 16:25:00,0.6104,0.61045,0.60885,0.609,676200000.0
2009-05-20 16:30:00,0.60885,0.6094,0.60885,0.60885,739800000.0
2009-05-20 16:35:00,0.6088,0.609,0.6085,0.6087,387700000.0
2009-05-20 16:40:00,0.60865,0.60925,0.60845,0.6089,719400000.0
2009-05-20 16:45:00,0.609,0.6095,0.6089,0.6095,979200000.0
2009-05-20 16:50:00,0.6095,0.6098,0.60895,0.60905,567100000.0
2009-05-20 16:55:00,0.60905,0.60945,0.60875,0.6091,871800000.0
2009-05-20 17:00:00,0.6092,0.6095,0.60905,0.60935,966399999.0
2009-05-20 17:05:00,0.60935,0.60985,0.6082,0.60845,685200000.0
2009-05-20 17:10:00,0.60855,0.60975,0.60855,0.60965,333600000.0
2009-05-20 17:15:00,0.60965,0.60965,0.609,0.6091,428000000.0
2009-05-20 17:20:00,0.6091,0.60945,0.6091,0.60925,442799998.0
2009-05-20 17:25:00,0.60925,0.60965,0.6091,0.60935,534400000.0
2009-05-20 17:30:00,0.60935,0.61045,0.60935,0.6102,454600000.0
2009-05-20 17:35:00,0.61035,0.61085,0.60985,0.6101,847600000.0
2009-05-20 17:40:00,0.6101,0.6106,0.6099,0.6104,543400000.0
2009-05-20 17:45:00,0.6103,0.6103,0.6095,0.6099,690600000.0
2009-05-20 17:50:00,0.6099,0.61,0.60925,0.60925,529400000.0
2009-05-20 17:55:00,0.60925,0.60955,0.6092,0.6093,1003800000.0
2009-05-20 18:00:00,0.6093,0.6093,0.6086,0.609,726000000.0
2009-05-20 18:05:00,0.6091,0.61005,0.6091,0.60975,580800000.0
2009-05-20 18:10:00,0.60975,0.6102,0.6095,0.6102,630600000.0
2009-05-20 18:15:00,0.6098,0.61,0.6095,0.6095,644600000.0
2009-05-20 18:20:00,0.6095,0.6095,0.6089,0.60905,288400000.0
2009-05-20 18:25:00,0.60915,0.6093,0.6088,0.6089,377000000.0
2009-05-20 18:30:00,0.6089,0.6092,0.6076,0.60785,587600000.0
2009-05-20 18:35:00,0.60785,0.6082,0.60645,0.6066,1011100000.0
2009-05-20 18:40:00,0.6066,0.6068,0.60595,0.6068,505400000.0
2009-05-20 18:45:00,0.6069,0.6075,0.60675,0.6073,436200000.0
2009-05-20 18:50:00,0.6073,0.6073,0.6071,0.60725,192800000.0
2009-05-20 18:55:00,0.60725,0.6083,0.6068,0.6068,455400000.0
2009-05-20 19:00:00,0.6068,0.60725,0.60595,0.60725,341200000.0
2009-05-20 19:05:00,0.60725,0.60745,0.60705,0.6074,290600000.0
2009-05-20 19:10:00,0.6074,0.6078,0.60675,0.6073,319600000.0
2009-05-20 19:15:00,0.6073,0.60762,0.6068,0.6068,522700000.0
2009-05-20 19:20:00,0.6068,0.6068,0.6057,0.6061,674200000.0
2009-05-20 19:25:00,0.6062,0.607,0.60576,0.6068,271200000.0
2009-05-20 19:30:00,0.6067,0.6073,0.6067,0.6073,142000000.0
2009-05-20 19:35:00,0.6073,0.6082,0.6072,0.6077,251800000.0
2009-05-20 19:40:00,0.6077,0.60805,0.6077,0.608,285200000.0
2009-05-20 19:45:00,0.608,0.6081,0.60766,0.6081,187400000.0
2009-05-20 19:50:00,0.6081,0.6081,0.60753,0.60769,209800000.0
2009-05-20 19:55:00,0.60785,0.60785,0.60665,0.60665,333500000.0
2009-05-20 20:00:00,0.6068,0.6083,0.6061,0.6068,684000000.0
2009-05-20 20:05:00,0.60695,0.6078,0.60605,0.60755,422100000.0
2009-05-20 20:10:00,0.60755,0.6086,0.6067,0.60695,385600000.0
2009-05-20 20:15:00,0.60695,0.6081,0.6068,0.6079,615600000.0
2009-05-20 20:20:00,0.608,0.6098,0.608,0.60905,380000000.0
2009-05-20 20:25:00,0.6093,0.60945,0.6086,0.6092,273400000.0
2009-05-20 20:30:00,0.6092,0.6092,0.60805,0.6081,321800000.0
2009-05-20 20:35:00,0.6081,0.6081,0.608,0.6081,145400000.0
2009-05-20 20:40:00,0.6081,0.60825,0.60795,0.60795,132800000.0
2009-05-20 20:45:00,0.6081,0.6086,0.60795,0.6083,188400000.0
2009-05-20 20:50:00,0.60825,0.6086,0.60825,0.6085,167800000.0
2009-05-20 20:55:00,0.6085,0.60985,0.6082,0.6083,382000000.0
2009-05-20 21:00:00,0.6083,0.6085,0.60825,0.6083,233200000.0
2009-05-20 21:05:00,0.6084,0.6085,0.60705,0.6083,595200000.0
2009-05-20 21:10:00,0.60835,0.6087,0.6068,0.6075,701800000.0
2009-05-20 21:15:00,0.6075,0.60835,0.60575,0.6067,511200000.0
2009-05-20 21:20:00,0.6067,0.60755,0.60665,0.6072,237200000.0
2009-05-20 21:25:00,0.607,0.6076,0.6065,0.6066,308200000.0
2009-05-20 21:30:00,0.6068,0.6069,0.6061,0.6062,199200000.0
2009-05-20 21:35:00,0.6062,0.6067,0.6055,0.6063,299600000.0
2009-05-20 21:40:00,0.6063,0.6064,0.60445,0.6055,430600000.0
2009-05-20 21:45:00,0.60555,0.6058,0.6049,0.6055,371400000.0
2009-05-20 21:50:00,0.6055,0.6064,0.60475,0.60525,750000000.0
2009-05-20 21:55:00,0.60525,0.6053,0.60435,0.60465,495400000.0
2009-05-20 22:00:00,0.60485,0.6051,0.60405,0.605,546800000.0
2009-05-20 22:05:00,0.605,0.605,0.6041,0.60485,447800000.0
2009-05-20 22:10:00,0.60485,0.60485,0.60425,0.6048,110600000.0
2009-05-20 22:15:00,0.6048,0.6049,0.60465,0.6047,287600000.0
2009-05-20 22:20:00,0.60465,0.6059,0.60465,0.60505,269600000.0
2009-05-20 22:25:00,0.60517,0.60529,0.60502,0.6052,122200000.0
2009-05-20 22:30:00,0.6052,0.6054,0.60492,0.60507,123800000.0
2009-05-20 22:35:00,0.6054,0.6067,0.6046,0.6061,636600001.0
2009-05-20 22:40:00,0.6061,0.6068,0.60476,0.605,820000000.0
2009-05-20 22:45:00,0.605,0.60565,0.6046,0.60555,330600000.0
2009-05-20 22:50:00,0.60555,0.6056,0.6048,0.60495,206200000.0
2009-05-20 22:55:00,0.60485,0.6056,0.60485,0.6056,48800000.0
2009-05-20 23:00:00,0.6056,0.6057,0.60455,0.6048,89600000.0
2009-05-20 23:05:00,0.6048,0.60515,0.60405,0.60495,181000000.0
2009-05-20 23:10:00,0.60475,0.60514,0.6039,0.60405,202200000.0
2009-05-20 23:15:00,0.6045,0.60471,0.6039,0.604,106200000.0
2009-05-20 23:20:00,0.6041,0.60445,0.60372,0.60425,120400000.0
2009-05-20 23:25:00,0.6041,0.6045,0.60374,0.6044,110200000.0
2009-05-20 23:30:00,0.6044,0.6045,0.60401,0.60425,66400000.0
2009-05-20 23:35:00,0.60431,0.60436,0.60365,0.60365,80400000.0
2009-05-20 23:40:00,0.6037,0.6038,0.60354,0.60365,34600000.0
2009-05-20 23:45:00,0.60365,0.60395,0.6035,0.60395,581200000.0
2009-05-20 23:50:00,0.60405,0.60405,0.6035,0.6035,96200000.0
2009-05-20 23:55:00,0.60375,0.6045,0.60375,0.60385,366000000.0
2009-05-21 00:00:00,0.60395,0.604,0.60341,0.60375,170000000.0
2009-05-21 00:05:00,0.60385,0.6039,0.60317,0.60339,116000000.0
2009-05-21 00:10:00,0.6036,0.6037,0.60342,0.60342,63800000.0
2009-05-21 00:15:00,0.6038,0.6039,0.6038,0.6039,49000000.0
2009-05-21 00:20:00,0.6039,0.60415,0.6038,0.6038,47000000.0
2009-05-21 00:25:00,0.60372,0.60435,0.60363,0.6043,183800000.0
2009-05-21 00:30:00,0.6043,0.6043,0.6036,0.6038,153000000.0
2009-05-21 00:35:00,0.6038,0.6041,0.60364,0.60382,108200000.0
2009-05-21 00:40:00,0.60382,0.6041,0.60373,0.6041,130000000.0
2009-05-21 00:45:00,0.6041,0.6046,0.604,0.6044,104400000.0
2009-05-21 00:50:00,0.6044,0.6057,0.60415,0.6056,347000000.0
2009-05-21 00:55:00,0.60555,0.6056,0.60517,0.6056,221600000.0
2009-05-21 01:00:00,0.60555,0.6058,0.60555,0.6058,67400000.0
2009-05-21 01:05:00,0.60585,0.6062,0.60556,0.606,128900000.0
2009-05-21 01:10:00,0.60565,0.6059,0.60545,0.60575,272800000.0
2009-05-21 01:15:00,0.60575,0.6059,0.60562,0.60575,123400000.0
2009-05-21 01:20:00,0.60575,0.6059,0.6054,0.6054,63600000.0
2009-05-21 01:25:00,0.60525,0.60585,0.60518,0.6057,141200000.0
2009-05-21 01:30:00,0.6057,0.6057,0.60516,0.6056,335500000.0
2009-05-21 01:35:00,0.6056,0.6057,0.6054,0.6057,158800002.0
2009-05-21 01:40:00,0.6058,0.6058,0.60503,0.6058,392200000.0
2009-05-21 01:45:00,0.6058,0.6063,0.6058,0.60625,221600000.0
2009-05-21 01:50:00,0.60625,0.6065,0.6062,0.6064,106600000.0
2009-05-21 01:55:00,0.6061,0.6072,0.6061,0.60645,370400000.0
2009-05-21 02:00:00,0.6065,0.607,0.6063,0.6066,555400000.0
2009-05-21 02:05:00,0.6066,0.6066,0.60505,0.60595,503800000.0
2009-05-21 02:10:00,0.60595,0.6062,0.60535,0.60555,936600000.0
2009-05-21 02:15:00,0.6056,0.6058,0.60495,0.6056,474800000.0
2009-05-21 02:20:00,0.60595,0.60595,0.60533,0.60543,492200000.0
2009-05-21 02:25:00,0.6057,0.606,0.6053,0.606,140400000.0
2009-05-21 02:30:00,0.606,0.6066,0.6056,0.6061,438600000.0
2009-05-21 02:35:00,0.60615,0.6067,0.60585,0.60595,371200000.0
2009-05-21 02:40:00,0.6059,0.60595,0.605,0.6058,351000000.0
2009-05-21 02:45:00,0.6058,0.6058,0.6052,0.60545,198600000.0
2009-05-21 02:50:00,0.60565,0.6058,0.60555,0.60555,189800000.0
2009-05-21 02:55:00,0.60555,0.60575,0.60545,0.60555,347000000.0
2009-05-21 03:00:00,0.60555,0.60585,0.6055,0.60575,242000000.0
2009-05-21 03:05:00,0.60575,0.6063,0.60569,0.6062,249000000.0
2009-05-21 03:10:00,0.6062,0.60675,0.6062,0.60665,192600000.0
2009-05-21 03:15:00,0.60675,0.607,0.6065,0.60665,346400000.0
2009-05-21 03:20:00,0.60665,0.60695,0.60635,0.6065,419600000.0
2009-05-21 03:25:00,0.6065,0.6067,0.60545,0.60605,351200000.0
2009-05-21 03:30:00,0.60605,0.6063,0.60555,0.60565,355600000.0
2009-05-21 03:35:00,0.60565,0.60605,0.60537,0.60585,177600000.0
2009-05-21 03:40:00,0.60585,0.6062,0.60545,0.6062,218400000.0
2009-05-21 03:45:00,0.6062,0.60635,0.60574,0.60605,254000000.0
2009-05-21 03:50:00,0.6061,0.6065,0.606,0.6065,159600000.0
2009-05-21 03:55:00,0.6063,0.60695,0.6063,0.6067,280200000.0
2009-05-21 04:00:00,0.6068,0.60775,0.60675,0.6073,359100000.0
2009-05-21 04:05:00,0.6073,0.60755,0.60675,0.6069,359800000.0
2009-05-21 04:10:00,0.60695,0.60895,0.60675,0.60845,709200000.0
2009-05-21 04:15:00,0.60855,0.6094,0.608,0.6087,631400000.0
2009-05-21 04:20:00,0.6087,0.6096,0.6081,0.6094,801000000.0
2009-05-21 04:25:00,0.6094,0.60975,0.6088,0.609,432800000.0
2009-05-21 04:30:00,0.6091,0.6096,0.6089,0.6096,261800000.0
2009-05-21 04:35:00,0.60965,0.6108,0.6094,0.6102,918000000.0
2009-05-21 04:40:00,0.6103,0.61035,0.6088,0.60955,741600000.0
2009-05-21 04:45:00,0.6094,0.6105,0.60905,0.61,963800000.0
2009-05-21 04:50:00,0.61,0.61015,0.60955,0.6098,153100000.0
2009-05-21 04:55:00,0.6096,0.60985,0.6087,0.6088,413600000.0
2009-05-21 05:00:00,0.609,0.6095,0.609,0.60905,150000000.0
2009-05-21 05:05:00,0.60905,0.60925,0.6086,0.60885,425800000.0
2009-05-21 05:10:00,0.60885,0.609,0.60846,0.6086,497600000.0
2009-05-21 05:15:00,0.60842,0.60875,0.60809,0.6082,287200000.0
2009-05-21 05:20:00,0.60843,0.60864,0.608,0.6081,358600000.0
2009-05-21 05:25:00,0.6081,0.6087,0.6081,0.6084,172200000.0
2009-05-21 05:30:00,0.6084,0.6088,0.60812,0.60835,181400000.0
2009-05-21 05:35:00,0.6087,0.6087,0.60815,0.60845,301000000.0
2009-05-21 05:40:00,0.6087,0.6087,0.60809,0.60845,298200000.0
2009-05-21 05:45:00,0.60845,0.6093,0.60845,0.60885,208200000.0
2009-05-21 05:50:00,0.60885,0.6093,0.60885,0.6092,195000000.0
2009-05-21 05:55:00,0.6093,0.60935,0.60865,0.60895,291600000.0
2009-05-21 06:00:00,0.60905,0.6095,0.6083,0.6095,164400000.0
2009-05-21 06:05:00,0.6095,0.6095,0.60885,0.609,48200000.0
2009-05-21 06:10:00,0.60905,0.6093,0.60885,0.6093,96400000.0
2009-05-21 06:15:00,0.60895,0.6092,0.60895,0.6092,25800000.0
2009-05-21 06:20:00,0.6092,0.60945,0.6089,0.60945,248400000.0
2009-05-21 06:25:00,0.6095,0.6099,0.60905,0.6096,182800000.0
2009-05-21 06:30:00,0.60933,0.60975,0.60915,0.6092,216600000.0
2009-05-21 06:35:00,0.6093,0.6093,0.60869,0.60905,114800000.0
2009-05-21 06:40:00,0.609,0.609,0.6086,0.6086,180400000.0
2009-05-21 06:45:00,0.6086,0.60895,0.6084,0.60855,347400000.0
2009-05-21 06:50:00,0.60855,0.60875,0.6085,0.6085,144000000.0
2009-05-21 06:55:00,0.6085,0.60865,0.6083,0.6085,127400000.0
2009-05-21 07:00:00,0.60845,0.6086,0.608,0.6081,259600000.0
2009-05-21 07:05:00,0.6081,0.6083,0.60773,0.6083,297400000.0
2009-05-21 07:10:00,0.6082,0.60835,0.6076,0.60775,625600000.0
2009-05-21 07:15:00,0.6078,0.60805,0.60775,0.60775,320200000.0
2009-05-21 07:20:00,0.60775,0.60785,0.60717,0.60785,133000000.0
2009-05-21 07:25:00,0.60775,0.6079,0.60746,0.60757,188200000.0
2009-05-21 07:30:00,0.60785,0.6085,0.60785,0.6085,193200000.0
2009-05-21 07:35:00,0.6087,0.60895,0.6085,0.6085,256600000.0
2009-05-21 07:40:00,0.6087,0.6087,0.6079,0.6085,230800000.0
2009-05-21 07:45:00,0.60835,0.6085,0.60793,0.60803,323400000.0
2009-05-21 07:50:00,0.60845,0.60845,0.60805,0.6083,193400000.0
2009-05-21 07:55:00,0.6082,0.6083,0.60781,0.60805,158800000.0
2009-05-21 08:00:00,0.60805,0.60925,0.6078,0.60855,327000000.0
2009-05-21 08:05:00,0.60855,0.60975,0.60845,0.6096,312000000.0
2009-05-21 08:10:00,0.6096,0.6097,0.6088,0.6092,294000000.0
2009-05-21 08:15:00,0.6092,0.60955,0.60915,0.60915,290000000.0
2009-05-21 08:20:00,0.6091,0.60955,0.6086,0.6091,488800000.0
2009-05-21 08:25:00,0.6091,0.6093,0.60875,0.6093,320800000.0
2009-05-21 08:30:00,0.6093,0.6096,0.609,0.60905,470000000.0
2009-05-21 08:35:00,0.6091,0.6091,0.60765,0.6087,728000000.0
2009-05-21 08:40:00,0.6087,0.6092,0.60795,0.6092,603000000.0
2009-05-21 08:45:00,0.6092,0.6092,0.60845,0.6089,355400000.0
2009-05-21 08:50:00,0.6089,0.609,0.60795,0.6081,383800000.0
2009-05-21 08:55:00,0.6081,0.6089,0.6078,0.6079,800800000.0
2009-05-21 09:00:00,0.608,0.6086,0.60775,0.6078,615200000.0
2009-05-21 09:05:00,0.6078,0.6078,0.60655,0.60725,945800000.0
2009-05-21 09:10:00,0.60725,0.6085,0.60725,0.6082,773600000.0
2009-05-21 09:15:00,0.6082,0.6084,0.60775,0.60805,461800000.0
2009-05-21 09:20:00,0.60805,0.60825,0.60745,0.6077,746000000.0
2009-05-21 09:25:00,0.6077,0.60795,0.6075,0.6077,785800000.0
2009-05-21 09:30:00,0.60775,0.6079,0.60735,0.6076,529600000.0
2009-05-21 09:35:00,0.6075,0.6077,0.60595,0.6068,552000000.0
2009-05-21 09:40:00,0.6068,0.6068,0.60625,0.60665,776600000.0
2009-05-21 09:45:00,0.60665,0.60715,0.60655,0.60685,670400000.0
2009-05-21 09:50:00,0.6069,0.6071,0.60655,0.6069,502200000.0
2009-05-21 09:55:00,0.6069,0.60785,0.60675,0.60735,573400000.0
2009-05-21 10:00:00,0.6075,0.6077,0.607,0.60765,412400000.0
2009-05-21 10:05:00,0.60765,0.60825,0.60725,0.60825,764000000.0
2009-05-21 10:10:00,0.60825,0.6095,0.60825,0.6092,927900000.0
2009-05-21 10:15:00,0.6092,0.61,0.6092,0.60975,1072200000.0
2009-05-21 10:20:00,0.60975,0.6103,0.607,0.60735,1012500000.0
2009-05-21 10:25:00,0.6074,0.6085,0.60615,0.6068,977800000.0
2009-05-21 10:30:00,0.6069,0.6085,0.60635,0.60735,1016000000.0
2009-05-21 10:35:00,0.60735,0.6074,0.60575,0.606,1023300000.0
2009-05-21 10:40:00,0.606,0.6061,0.6044,0.606,937900000.0
2009-05-21 10:45:00,0.60595,0.6064,0.603,0.6035,1277200000.0
2009-05-21 10:50:00,0.6035,0.6036,0.6023,0.6028,1235800000.0
2009-05-21 10:55:00,0.6028,0.6028,0.6015,0.60235,1369800000.0
2009-05-21 11:00:00,0.6024,0.60315,0.6021,0.6025,713200000.0
2009-05-21 11:05:00,0.6023,0.6037,0.60225,0.603,1084400000.0
2009-05-21 11:10:00,0.603,0.60365,0.603,0.6033,871000000.0
2009-05-21 11:15:00,0.6034,0.604,0.6031,0.6036,1077200000.0
2009-05-21 11:20:00,0.60345,0.60405,0.60315,0.60375,571000000.0
2009-05-21 11:25:00,0.60375,0.60545,0.60365,0.6051,959200000.0
2009-05-21 11:30:00,0.6052,0.6052,0.60385,0.6041,773600000.0
2009-05-21 11:35:00,0.6043,0.6048,0.60398,0.6048,419800000.0
2009-05-21 11:40:00,0.6048,0.60545,0.60455,0.6049,596000000.0
2009-05-21 11:45:00,0.60505,0.6053,0.60395,0.6045,689200000.0
2009-05-21 11:50:00,0.60445,0.605,0.60425,0.605,1111800000.0
2009-05-21 11:55:00,0.6048,0.605,0.60355,0.6041,592600000.0
2009-05-21 12:00:00,0.6041,0.6044,0.6041,0.60435,323600000.0
2009-05-21 12:05:00,0.60435,0.60475,0.60405,0.6045,786600000.0
2009-05-21 12:10:00,0.6045,0.6051,0.60435,0.6051,210200000.0
2009-05-21 12:15:00,0.6051,0.60525,0.6049,0.6051,221400000.0
2009-05-21 12:20:00,0.605,0.6058,0.60495,0.60545,621400000.0
2009-05-21 12:25:00,0.6054,0.6055,0.6046,0.60485,774600000.0
2009-05-21 12:30:00,0.6049,0.6053,0.60465,0.60515,534800000.0
2009-05-21 12:35:00,0.60515,0.6053,0.60485,0.6052,445600000.0
2009-05-21 12:40:00,0.6052,0.60525,0.60455,0.6046,605200000.0
2009-05-21 12:45:00,0.6046,0.6047,0.60435,0.60438,362800000.0
2009-05-21 12:50:00,0.6046,0.6049,0.6043,0.6045,204000000.0
2009-05-21 12:55:00,0.6045,0.6051,0.6044,0.60465,334400000.0
2009-05-21 13:00:00,0.60465,0.6049,0.6041,0.6042,875800000.0
2009-05-21 13:05:00,0.6042,0.6045,0.60375,0.60405,317000000.0
2009-05-21 13:10:00,0.6039,0.60395,0.60275,0.6036,613200000.0
2009-05-21 13:15:00,0.6036,0.60435,0.6035,0.6042,268400000.0
2009-05-21 13:20:00,0.60415,0.6046,0.60365,0.6041,479400000.0
2009-05-21 13:25:00,0.60405,0.6046,0.60405,0.6043,531800000.0
2009-05-21 13:30:00,0.6043,0.6049,0.604,0.6046,520800000.0
2009-05-21 13:35:00,0.6046,0.60485,0.604,0.60425,396600000.0
2009-05-21 13:40:00,0.60425,0.6044,0.6042,0.6042,165400000.0
2009-05-21 13:45:00,0.6041,0.6041,0.6034,0.60365,789800000.0
2009-05-21 13:50:00,0.60365,0.60375,0.60315,0.6035,705000000.0
2009-05-21 13:55:00,0.6036,0.6042,0.6036,0.6037,356800000.0
2009-05-21 14:00:00,0.6037,0.6042,0.6035,0.6039,629200000.0
2009-05-21 14:05:00,0.6039,0.60455,0.6039,0.6045,428400000.0
2009-05-21 14:10:00,0.60435,0.6045,0.60425,0.6045,215400000.0
2009-05-21 14:15:00,0.6045,0.6047,0.60405,0.6046,528200000.0
2009-05-21 14:20:00,0.6046,0.6054,0.60445,0.60505,604300000.0
2009-05-21 14:25:00,0.6052,0.6052,0.60445,0.6045,523600000.0
2009-05-21 14:30:00,0.6045,0.60525,0.60385,0.6052,980400000.0
2009-05-21 14:35:00,0.6052,0.60555,0.60505,0.60545,1002999990.0
2009-05-21 14:40:00,0.6055,0.60575,0.6051,0.6052,660200000.0
2009-05-21 14:45:00,0.6052,0.60535,0.6037,0.60405,683400000.0
2009-05-21 14:50:00,0.60405,0.6043,0.60325,0.6035,521600000.0
2009-05-21 14:55:00,0.60355,0.6039,0.60285,0.6031,654400000.0
2009-05-21 15:00:00,0.603,0.6031,0.6021,0.60275,955200000.0
2009-05-21 15:05:00,0.6029,0.6032,0.6026,0.6026,646300000.0
2009-05-21 15:10:00,0.6026,0.6029,0.602,0.6026,570600000.0
2009-05-21 15:15:00,0.6026,0.6027,0.6019,0.6023,689500000.0
2009-05-21 15:20:00,0.6024,0.6028,0.60173,0.6028,672000000.0
2009-05-21 15:25:00,0.6028,0.60325,0.60265,0.6029,731700000.0
2009-05-21 15:30:00,0.603,0.60315,0.602,0.60255,564800000.0
2009-05-21 15:35:00,0.60255,0.6031,0.6022,0.60275,1021300000.0
2009-05-21 15:40:00,0.6027,0.6041,0.60265,0.60355,970400000.0
2009-05-21 15:45:00,0.60355,0.6041,0.60335,0.6041,1386200000.0
2009-05-21 15:50:00,0.6042,0.60485,0.6041,0.6044,1251800000.0
2009-05-21 15:55:00,0.60435,0.60465,0.60375,0.60385,1431000001.0
2009-05-21 16:00:00,0.6038,0.6053,0.60375,0.60435,696700000.0
2009-05-21 16:05:00,0.60455,0.60665,0.60435,0.6061,1296299999.0
2009-05-21 16:10:00,0.6061,0.6069,0.6056,0.6065,1221200000.0
2009-05-21 16:15:00,0.6065,0.6068,0.60575,0.60585,1052400000.0
2009-05-21 16:20:00,0.6057,0.60575,0.6041,0.60425,1117000000.0
2009-05-21 16:25:00,0.60425,0.60515,0.60425,0.60435,592400000.0
2009-05-21 16:30:00,0.60435,0.60505,0.60415,0.6044,829900000.0
2009-05-21 16:35:00,0.6044,0.6045,0.6039,0.60425,559600000.0
2009-05-21 16:40:00,0.60425,0.6051,0.6042,0.6044,791200000.0
2009-05-21 16:45:00,0.6044,0.6051,0.6043,0.6047,1306799997.0
2009-05-21 16:50:00,0.6047,0.6047,0.6041,0.6041,890400000.0
2009-05-21 16:55:00,0.60425,0.60455,0.6038,0.6043,769200000.0
2009-05-21 17:00:00,0.6043,0.6043,0.6028,0.6028,1115200001.0
2009-05-21 17:05:00,0.6028,0.60385,0.6028,0.6033,1185000000.0
2009-05-21 17:10:00,0.6034,0.6042,0.6034,0.60375,857600000.0
2009-05-21 17:15:00,0.60375,0.60425,0.60335,0.60375,850000000.0
2009-05-21 17:20:00,0.60375,0.60375,0.6022,0.60315,829000000.0
2009-05-21 17:25:00,0.60315,0.6035,0.6029,0.6033,767600000.0
2009-05-21 17:30:00,0.6033,0.6037,0.60285,0.60285,657300000.0
2009-05-21 17:35:00,0.60285,0.604,0.60275,0.60375,548000000.0
2009-05-21 17:40:00,0.60385,0.6041,0.60365,0.6038,418200000.0
2009-05-21 17:45:00,0.6038,0.6045,0.6038,0.6042,795200000.0
2009-05-21 17:50:00,0.60425,0.60495,0.60415,0.6048,738800000.0
2009-05-21 17:55:00,0.60475,0.60595,0.60475,0.6058,690400000.0
2009-05-21 18:00:00,0.60575,0.6065,0.60565,0.6061,697900000.0
2009-05-21 18:05:00,0.6061,0.60675,0.6058,0.60675,648200001.0
2009-05-21 18:10:00,0.60675,0.60835,0.60655,0.60675,683600000.0
2009-05-21 18:15:00,0.60675,0.60675,0.606,0.6064,506100000.0
2009-05-21 18:20:00,0.6064,0.6064,0.6058,0.6061,240600000.0
2009-05-21 18:25:00,0.6061,0.6064,0.60577,0.60595,294000000.0
2009-05-21 18:30:00,0.60595,0.6066,0.6059,0.6066,275800000.0
2009-05-21 18:35:00,0.6066,0.60825,0.60645,0.6079,664300000.0
2009-05-21 18:40:00,0.6079,0.6094,0.6078,0.6086,611200000.0
2009-05-21 18:45:00,0.6086,0.6098,0.60835,0.6097,609600000.0
2009-05-21 18:50:00,0.6096,0.61,0.60835,0.6089,550200000.0
2009-05-21 18:55:00,0.60875,0.60945,0.60875,0.60925,590700000.0
2009-05-21 19:00:00,0.6093,0.6097,0.6089,0.6091,379000000.0
2009-05-21 19:05:00,0.6091,0.6091,0.6074,0.6084,431400000.0
2009-05-21 19:10:00,0.6086,0.60865,0.6082,0.6083,540800000.0
2009-05-21 19:15:00,0.6083,0.6087,0.6083,0.6083,457600000.0
2009-05-21 19:20:00,0.6083,0.6083,0.6065,0.60765,468800000.0
2009-05-21 19:25:00,0.60765,0.6084,0.60765,0.60825,283100000.0
2009-05-21 19:30:00,0.6083,0.6083,0.60765,0.60805,180400000.0
2009-05-21 19:35:00,0.60785,0.6084,0.60774,0.6084,245600000.0
2009-05-21 19:40:00,0.6084,0.6089,0.6084,0.60855,260400000.0
2009-05-21 19:45:00,0.60855,0.6092,0.60855,0.6089,309600000.0
2009-05-21 19:50:00,0.6089,0.6089,0.6081,0.6082,258200000.0
2009-05-21 19:55:00,0.6082,0.60875,0.60815,0.60875,218100000.0
2009-05-21 20:00:00,0.60895,0.60955,0.60865,0.609,525600000.0
2009-05-21 20:05:00,0.609,0.60925,0.60855,0.60875,427000000.0
2009-05-21 20:10:00,0.60875,0.60915,0.6086,0.6088,535800000.0
2009-05-21 20:15:00,0.6088,0.609,0.60825,0.6088,379400000.0
2009-05-21 20:20:00,0.6088,0.6092,0.60765,0.6078,762700000.0
2009-05-21 20:25:00,0.60775,0.6084,0.60775,0.60815,342600000.0
2009-05-21 20:30:00,0.6082,0.6084,0.60775,0.6079,287600000.0
2009-05-21 20:35:00,0.6079,0.6081,0.6074,0.6079,326800000.0
2009-05-21 20:40:00,0.6079,0.6079,0.60685,0.6072,272600000.0
2009-05-21 20:45:00,0.6072,0.6074,0.6072,0.6072,128200000.0
2009-05-21 20:50:00,0.6072,0.6075,0.6071,0.60715,202400000.0
2009-05-21 20:55:00,0.6072,0.6072,0.60575,0.6063,461800000.0
2009-05-21 21:00:00,0.6063,0.607,0.6063,0.607,70000000.0
2009-05-21 21:05:00,0.607,0.6073,0.60665,0.60685,297400000.0
2009-05-21 21:10:00,0.60685,0.607,0.6065,0.6065,120200000.0
2009-05-21 21:15:00,0.6066,0.6071,0.60655,0.60695,144000000.0
2009-05-21 21:20:00,0.60695,0.607,0.60674,0.60695,216000000.0
2009-05-21 21:25:00,0.60695,0.6073,0.6069,0.60695,147400000.0
2009-05-21 21:30:00,0.60695,0.60835,0.60695,0.6081,450400000.0
2009-05-21 21:35:00,0.60805,0.6082,0.60795,0.60795,29800000.0
2009-05-21 21:40:00,0.6082,0.6082,0.60755,0.60755,232200000.0
2009-05-21 21:45:00,0.60755,0.608,0.6071,0.6074,226400000.0
2009-05-21 21:50:00,0.6073,0.60805,0.6073,0.60805,126000000.0
2009-05-21 21:55:00,0.6079,0.6081,0.60764,0.60782,159600000.0
2009-05-21 22:00:00,0.608,0.608,0.6076,0.6076,54400000.0
2009-05-21 22:05:00,0.6076,0.6076,0.6076,0.6076,59600000.0
2009-05-21 22:10:00,0.6076,0.608,0.60755,0.608,124800000.0
2009-05-21 22:15:00,0.608,0.6097,0.60795,0.6089,508800001.0
2009-05-21 22:20:00,0.6089,0.6091,0.6088,0.6088,85400000.0
2009-05-21 22:25:00,0.6089,0.6089,0.6086,0.6086,168000000.0
2009-05-21 22:30:00,0.6087,0.6092,0.6085,0.6086,195600000.0
2009-05-21 22:35:00,0.60855,0.60895,0.60855,0.6088,259400000.0
2009-05-21 22:40:00,0.6085,0.6097,0.6083,0.60965,480800000.0
2009-05-21 22:45:00,0.60975,0.61005,0.60855,0.60985,587400000.0
2009-05-21 22:50:00,0.60985,0.6108,0.60985,0.61075,201800000.0
2009-05-21 22:55:00,0.6108,0.6109,0.6104,0.6106,185800000.0
2009-05-21 23:00:00,0.6106,0.611,0.61005,0.6108,97000000.0
2009-05-21 23:05:00,0.61085,0.612,0.61085,0.6116,353000000.0
2009-05-21 23:10:00,0.6116,0.6117,0.61125,0.6117,295000000.0
2009-05-21 23:15:00,0.61175,0.6124,0.61145,0.61192,254800000.0
2009-05-21 23:20:00,0.6122,0.61255,0.6121,0.61225,465600000.0
2009-05-21 23:25:00,0.61225,0.61235,0.61205,0.6122,123400000.0
2009-05-21 23:30:00,0.61215,0.61235,0.61199,0.61235,104000000.0
2009-05-21 23:35:00,0.61203,0.6124,0.612,0.61235,48600000.0
2009-05-21 23:40:00,0.61225,0.61235,0.6121,0.6122,79400000.0
2009-05-21 23:45:00,0.61204,0.6125,0.61112,0.61117,119500000.0
2009-05-21 23:50:00,0.6114,0.6115,0.611,0.611,129000000.0
2009-05-21 23:55:00,0.611,0.6116,0.611,0.61145,114400000.0
2009-05-22 00:00:00,0.6115,0.61175,0.61124,0.6115,235200000.0
2009-05-22 00:05:00,0.61103,0.6117,0.61103,0.6117,147200000.0
2009-05-22 00:10:00,0.6117,0.61195,0.6114,0.6117,172400000.0
2009-05-22 00:15:00,0.61158,0.61176,0.6112,0.61125,255200000.0
2009-05-22 00:20:00,0.61125,0.6115,0.611,0.6111,186400000.0
2009-05-22 00:25:00,0.6112,0.6119,0.6112,0.61185,139200000.0
2009-05-22 00:30:00,0.61185,0.61195,0.61113,0.6118,164000000.0
2009-05-22 00:35:00,0.6118,0.61295,0.6118,0.6126,727800000.0
2009-05-22 00:40:00,0.61285,0.61315,0.6122,0.6126,638599997.0
2009-05-22 00:45:00,0.6126,0.6133,0.61245,0.6131,487800000.0
2009-05-22 00:50:00,0.6131,0.6131,0.61255,0.61295,449800000.0
2009-05-22 00:55:00,0.6131,0.6131,0.6121,0.61245,433800000.0
2009-05-22 01:00:00,0.6125,0.61255,0.6119,0.6122,338800000.0
2009-05-22 01:05:00,0.61188,0.61225,0.61161,0.6122,104800000.0
2009-05-22 01:10:00,0.6122,0.6123,0.61183,0.61215,173800000.0
2009-05-22 01:15:00,0.61215,0.6125,0.61195,0.6124,264800000.0
2009-05-22 01:20:00,0.61245,0.61325,0.6124,0.6131,226800000.0
2009-05-22 01:25:00,0.6131,0.6132,0.61277,0.6132,169400000.0
2009-05-22 01:30:00,0.6131,0.6132,0.6125,0.6125,401000000.0
2009-05-22 01:35:00,0.6125,0.61395,0.6125,0.6137,458000000.0
2009-05-22 01:40:00,0.6139,0.6145,0.6138,0.6143,517000000.0
2009-05-22 01:45:00,0.6144,0.61495,0.61435,0.6148,228800000.0
2009-05-22 01:50:00,0.6147,0.6148,0.6141,0.6146,205400000.0
2009-05-22 01:55:00,0.6145,0.61465,0.6141,0.61465,320400000.0
2009-05-22 02:00:00,0.61465,0.6158,0.6145,0.6153,712000000.0
2009-05-22 02:05:00,0.6152,0.6153,0.6144,0.6148,311200000.0
2009-05-22 02:10:00,0.6148,0.6148,0.61425,0.6145,365800000.0
2009-05-22 02:15:00,0.61435,0.6145,0.6139,0.6144,963200000.0
2009-05-22 02:20:00,0.6144,0.6145,0.61395,0.6142,248800000.0
2009-05-22 02:25:00,0.61415,0.6148,0.61415,0.6148,508799997.0
2009-05-22 02:30:00,0.6148,0.6153,0.61445,0.6152,461200000.0
2009-05-22 02:35:00,0.6152,0.61555,0.6152,0.6154,330400000.0
2009-05-22 02:40:00,0.6154,0.6156,0.61535,0.6156,512000000.0
2009-05-22 02:45:00,0.6156,0.6156,0.6151,0.6152,633200001.0
2009-05-22 02:50:00,0.6153,0.6156,0.6151,0.61555,581000000.0
2009-05-22 02:55:00,0.61555,0.6159,0.61545,0.6158,569400000.0
2009-05-22 03:00:00,0.61615,0.61645,0.61555,0.61565,731400000.0
2009-05-22 03:05:00,0.6159,0.6159,0.61525,0.6153,439400000.0
2009-05-22 03:10:00,0.61535,0.6156,0.6153,0.6154,326800000.0
2009-05-22 03:15:00,0.6155,0.6155,0.61505,0.6155,156200000.0
2009-05-22 03:20:00,0.6155,0.6177,0.6155,0.6174,884999999.0
2009-05-22 03:25:00,0.6175,0.6175,0.61645,0.6168,980200000.0
2009-05-22 03:30:00,0.6167,0.6167,0.616,0.61605,580600000.0
2009-05-22 03:35:00,0.61605,0.6164,0.61595,0.6162,406200000.0
2009-05-22 03:40:00,0.6162,0.6164,0.61615,0.6162,508600000.0
2009-05-22 03:45:00,0.61615,0.6162,0.6158,0.616,321800000.0
2009-05-22 03:50:00,0.616,0.616,0.615,0.61555,296400000.0
2009-05-22 03:55:00,0.61555,0.61555,0.61535,0.6154,127800000.0
2009-05-22 04:00:00,0.6154,0.6154,0.61505,0.6151,187600000.0
2009-05-22 04:05:00,0.6151,0.6153,0.61478,0.61496,154200000.0
2009-05-22 04:10:00,0.6153,0.6155,0.6149,0.615,573200000.0
2009-05-22 04:15:00,0.615,0.6153,0.615,0.61515,272800000.0
2009-05-22 04:20:00,0.6151,0.6153,0.6137,0.61385,572400000.0
2009-05-22 04:25:00,0.61385,0.6146,0.61355,0.61415,538400000.0
2009-05-22 04:30:00,0.6143,0.6145,0.61395,0.61405,222600000.0
2009-05-22 04:35:00,0.61415,0.6153,0.614,0.6153,256800000.0
2009-05-22 04:40:00,0.6152,0.6152,0.6145,0.61495,186200000.0
2009-05-22 04:45:00,0.615,0.615,0.61435,0.61435,181600000.0
2009-05-22 04:50:00,0.61435,0.61465,0.6143,0.6145,128400000.0
2009-05-22 04:55:00,0.6145,0.615,0.61425,0.61485,244000000.0
2009-05-22 05:00:00,0.6148,0.61515,0.6146,0.61475,550200000.0
2009-05-22 05:05:00,0.61485,0.61505,0.6146,0.61495,180400000.0
2009-05-22 05:10:00,0.61495,0.61495,0.6146,0.61485,118200000.0
2009-05-22 05:15:00,0.61465,0.61505,0.6145,0.6145,217000000.0
2009-05-22 05:20:00,0.6146,0.615,0.61453,0.615,209000000.0
2009-05-22 05:25:00,0.61473,0.615,0.61457,0.6146,99200000.0
2009-05-22 05:30:00,0.61485,0.61485,0.6143,0.6145,70200000.0
2009-05-22 05:35:00,0.6145,0.61505,0.6145,0.61485,83800000.0
2009-05-22 05:40:00,0.61485,0.61505,0.61477,0.61485,151800000.0
2009-05-22 05:45:00,0.61485,0.61485,0.6144,0.6145,197000000.0
2009-05-22 05:50:00,0.61445,0.6145,0.61415,0.61435,56600000.0
2009-05-22 05:55:00,0.6143,0.61445,0.61405,0.6143,152600000.0
2009-05-22 06:00:00,0.61445,0.61475,0.61417,0.61455,315400000.0
2009-05-22 06:05:00,0.61455,0.6146,0.6143,0.6143,139800000.0
2009-05-22 06:10:00,0.61445,0.6145,0.6139,0.6142,277000000.0
2009-05-22 06:15:00,0.61415,0.6142,0.61354,0.6139,393000000.0
2009-05-22 06:20:00,0.614,0.61425,0.614,0.614,246200000.0
2009-05-22 06:25:00,0.614,0.6146,0.6137,0.614,445600000.0
2009-05-22 06:30:00,0.614,0.6142,0.614,0.614,269600000.0
2009-05-22 06:35:00,0.6141,0.6142,0.614,0.61415,180800000.0
2009-05-22 06:40:00,0.6141,0.61415,0.614,0.61405,139600000.0
2009-05-22 06:45:00,0.614,0.6142,0.6139,0.614,160200000.0
2009-05-22 06:50:00,0.6143,0.61445,0.614,0.614,193400000.0
2009-05-22 06:55:00,0.6141,0.61455,0.61395,0.6144,249000000.0
2009-05-22 07:00:00,0.61445,0.61465,0.6142,0.6142,199000000.0
2009-05-22 07:05:00,0.61425,0.61425,0.6136,0.6136,564400000.0
2009-05-22 07:10:00,0.6136,0.61425,0.61355,0.614,385000000.0
2009-05-22 07:15:00,0.61415,0.6142,0.61375,0.614,494200000.0
2009-05-22 07:20:00,0.6139,0.6141,0.61387,0.6139,300200000.0
2009-05-22 07:25:00,0.6139,0.614,0.6136,0.6136,633900000.0
2009-05-22 07:30:00,0.6136,0.61365,0.61355,0.6136,71000000.0
2009-05-22 07:35:00,0.61326,0.6136,0.61314,0.6136,246800000.0
2009-05-22 07:40:00,0.61375,0.61395,0.61322,0.6134,230600000.0
2009-05-22 07:45:00,0.6138,0.61425,0.6138,0.6139,228200000.0
2009-05-22 07:50:00,0.61362,0.61395,0.6135,0.6136,320200000.0
2009-05-22 07:55:00,0.61365,0.6138,0.6135,0.6135,68800000.0
2009-05-22 08:00:00,0.6135,0.61355,0.613,0.61345,646200000.0
2009-05-22 08:05:00,0.61335,0.61405,0.61295,0.61395,1031200000.0
2009-05-22 08:10:00,0.61395,0.61395,0.6131,0.6131,524200000.0
2009-05-22 08:15:00,0.6131,0.61365,0.613,0.61365,547800000.0
2009-05-22 08:20:00,0.6136,0.6136,0.61315,0.6132,873800000.0
2009-05-22 08:25:00,0.6131,0.61445,0.613,0.6142,916200001.0
2009-05-22 08:30:00,0.6143,0.6155,0.6142,0.6147,908300000.0
2009-05-22 08:35:00,0.61465,0.616,0.61455,0.6156,739200000.0
2009-05-22 08:40:00,0.61565,0.6157,0.61445,0.61555,1513800001.0
2009-05-22 08:45:00,0.6156,0.61565,0.61455,0.6152,1187800000.0
2009-05-22 08:50:00,0.6152,0.61555,0.61485,0.6149,354400000.0
2009-05-22 08:55:00,0.6149,0.61575,0.61485,0.61555,714000000.0
2009-05-22 09:00:00,0.61555,0.6156,0.6149,0.6149,292600000.0
2009-05-22 09:05:00,0.61485,0.61525,0.6142,0.6142,477600000.0
2009-05-22 09:10:00,0.6143,0.61535,0.6131,0.6146,903000000.0
2009-05-22 09:15:00,0.6147,0.6154,0.6143,0.6153,926600000.0
2009-05-22 09:20:00,0.61535,0.6154,0.61415,0.6143,1085200000.0
2009-05-22 09:25:00,0.61435,0.6147,0.61315,0.6137,596500000.0
2009-05-22 09:30:00,0.6137,0.61395,0.6133,0.6135,772000000.0
2009-05-22 09:35:00,0.6135,0.61395,0.61275,0.61355,1021600000.0
2009-05-22 09:40:00,0.61335,0.6137,0.61295,0.6134,710000000.0
2009-05-22 09:45:00,0.6134,0.6134,0.61265,0.613,328400000.0
2009-05-22 09:50:00,0.613,0.613,0.6125,0.61285,535200000.0
2009-05-22 09:55:00,0.61285,0.61425,0.61275,0.6136,511600000.0
2009-05-22 10:00:00,0.6137,0.6138,0.6128,0.6135,469000000.0
2009-05-22 10:05:00,0.6135,0.615,0.6132,0.61475,1129400000.0
2009-05-22 10:10:00,0.6149,0.61535,0.61445,0.6149,1269600000.0
2009-05-22 10:15:00,0.61485,0.6155,0.6147,0.61485,705600000.0
2009-05-22 10:20:00,0.61485,0.61605,0.61485,0.6154,589000000.0
2009-05-22 10:25:00,0.6154,0.6158,0.61525,0.6156,704200000.0
2009-05-22 10:30:00,0.6156,0.6157,0.61535,0.61545,490000000.0
2009-05-22 10:35:00,0.61545,0.6166,0.61545,0.6163,424400000.0
2009-05-22 10:40:00,0.6163,0.6166,0.61545,0.61555,591400000.0
2009-05-22 10:45:00,0.6155,0.616,0.61545,0.6158,726200000.0
2009-05-22 10:50:00,0.6158,0.61625,0.6156,0.61595,273800000.0
2009-05-22 10:55:00,0.6161,0.61645,0.6158,0.6164,378200000.0
2009-05-22 11:00:00,0.6164,0.6165,0.6154,0.61585,311600000.0
2009-05-22 11:05:00,0.61595,0.6168,0.61585,0.6167,332600000.0
2009-05-22 11:10:00,0.617,0.6181,0.61655,0.6175,1250000000.0
2009-05-22 11:15:00,0.6175,0.61835,0.6175,0.61805,427600001.0
2009-05-22 11:20:00,0.61805,0.6186,0.61805,0.61825,635200000.0
2009-05-22 11:25:00,0.6183,0.6184,0.61745,0.6176,889600000.0
2009-05-22 11:30:00,0.61765,0.6178,0.61735,0.6176,287200000.0
2009-05-22 11:35:00,0.6176,0.6177,0.61745,0.61755,335200000.0
2009-05-22 11:40:00,0.61755,0.61785,0.6173,0.6173,573400000.0
2009-05-22 11:45:00,0.6173,0.6173,0.6158,0.6164,615600000.0
2009-05-22 11:50:00,0.6165,0.6166,0.6162,0.6163,581600000.0
2009-05-22 11:55:00,0.6163,0.6167,0.61592,0.61655,629300000.0
2009-05-22 12:00:00,0.61655,0.6169,0.61596,0.61625,632600000.0
2009-05-22 12:05:00,0.61625,0.6172,0.61605,0.61705,390200000.0
2009-05-22 12:10:00,0.6171,0.6171,0.6162,0.61655,491700000.0
2009-05-22 12:15:00,0.61655,0.617,0.61605,0.61625,378800000.0
2009-05-22 12:20:00,0.61625,0.6167,0.61625,0.61645,525400000.0
2009-05-22 12:25:00,0.6165,0.6167,0.61605,0.6167,442400000.0
2009-05-22 12:30:00,0.61675,0.6172,0.61665,0.617,292600000.0
2009-05-22 12:35:00,0.617,0.61805,0.6169,0.6171,613600000.0
2009-05-22 12:40:00,0.617,0.6192,0.61695,0.61905,909900000.0
2009-05-22 12:45:00,0.61925,0.61925,0.6185,0.6188,854200000.0
2009-05-22 12:50:00,0.6188,0.6194,0.61865,0.6189,587800000.0
2009-05-22 12:55:00,0.6188,0.6193,0.6188,0.6193,274400000.0
2009-05-22 13:00:00,0.6193,0.61945,0.61905,0.6191,589600000.0
2009-05-22 13:05:00,0.6192,0.6194,0.61905,0.61915,385400000.0
2009-05-22 13:10:00,0.61915,0.6195,0.61905,0.6193,519200000.0
2009-05-22 13:15:00,0.6194,0.6194,0.61875,0.61875,483700000.0
2009-05-22 13:20:00,0.61875,0.6191,0.6182,0.6191,447000000.0
2009-05-22 13:25:00,0.6191,0.6195,0.61885,0.61925,584600000.0
2009-05-22 13:30:00,0.6194,0.6196,0.61895,0.6191,169400000.0
2009-05-22 13:35:00,0.6191,0.6193,0.61875,0.6188,643999999.0
2009-05-22 13:40:00,0.6188,0.6192,0.61825,0.6185,349600000.0
2009-05-22 13:45:00,0.61845,0.61905,0.61845,0.619,306400000.0
2009-05-22 13:50:00,0.61895,0.6195,0.61875,0.6195,627200000.0
2009-05-22 13:55:00,0.6195,0.6199,0.6191,0.6193,599200000.0
2009-05-22 14:00:00,0.6193,0.6198,0.6189,0.61895,641200000.0
2009-05-22 14:05:00,0.61895,0.6193,0.6189,0.6192,594200000.0
2009-05-22 14:10:00,0.6193,0.6194,0.6191,0.61915,478000000.0
2009-05-22 14:15:00,0.6193,0.6201,0.61915,0.6198,640800000.0
2009-05-22 14:20:00,0.6198,0.62185,0.6197,0.6217,943300000.0
2009-05-22 14:25:00,0.6217,0.6217,0.62065,0.62095,913400000.0
2009-05-22 14:30:00,0.621,0.6224,0.6208,0.6221,611400000.0
2009-05-22 14:35:00,0.6221,0.6231,0.62175,0.6225,1257300000.0
2009-05-22 14:40:00,0.6228,0.6228,0.62225,0.62245,758000000.0
2009-05-22 14:45:00,0.62245,0.6225,0.62205,0.62225,781200000.0
2009-05-22 14:50:00,0.62225,0.62225,0.62,0.6205,692200000.0
2009-05-22 14:55:00,0.62025,0.6212,0.61975,0.6205,799800000.0
2009-05-22 15:00:00,0.62045,0.62205,0.6204,0.6217,1501300000.0
2009-05-22 15:05:00,0.6217,0.6218,0.6211,0.6213,776000000.0
2009-05-22 15:10:00,0.6213,0.62355,0.6213,0.62355,1842300000.0
2009-05-22 15:15:00,0.62355,0.62375,0.6227,0.6233,1077600000.0
2009-05-22 15:20:00,0.6233,0.6233,0.62165,0.62205,784900000.0
2009-05-22 15:25:00,0.6221,0.6226,0.6217,0.6222,477200000.0
2009-05-22 15:30:00,0.6222,0.6222,0.62095,0.6213,1006800000.0
2009-05-22 15:35:00,0.62125,0.6215,0.6204,0.6211,740000000.0
2009-05-22 15:40:00,0.6211,0.6211,0.6193,0.61965,1278700000.0
2009-05-22 15:45:00,0.61965,0.6199,0.61905,0.6198,1145700000.0
2009-05-22 15:50:00,0.6198,0.62,0.6191,0.6198,763600000.0
2009-05-22 15:55:00,0.6198,0.6202,0.61945,0.6198,781000000.0
2009-05-22 16:00:00,0.6198,0.6204,0.6191,0.6202,887000000.0
2009-05-22 16:05:00,0.6202,0.6206,0.6199,0.6199,782800000.0
2009-05-22 16:10:00,0.6199,0.6204,0.6193,0.6199,1146200000.0
2009-05-22 16:15:00,0.6199,0.62035,0.61915,0.62025,777800000.0
2009-05-22 16:20:00,0.62025,0.62125,0.61995,0.6203,715100000.0
2009-05-22 16:25:00,0.6202,0.6209,0.61965,0.62035,808400000.0
2009-05-22 16:30:00,0.62035,0.6207,0.61925,0.6196,717400000.0
2009-05-22 16:35:00,0.61945,0.6197,0.619,0.6193,437800000.0
2009-05-22 16:40:00,0.6192,0.6197,0.6188,0.6193,332000000.0
2009-05-22 16:45:00,0.6192,0.6198,0.6191,0.6195,556000000.0
2009-05-22 16:50:00,0.6195,0.6196,0.6189,0.6192,404400000.0
2009-05-22 16:55:00,0.6191,0.6203,0.61905,0.6202,987200000.0
2009-05-22 17:00:00,0.6202,0.6205,0.6196,0.62,485000000.0
2009-05-22 17:05:00,0.62,0.62065,0.61985,0.62065,462800000.0
2009-05-22 17:10:00,0.62065,0.621,0.62,0.6207,478200000.0
2009-05-22 17:15:00,0.6206,0.62155,0.6206,0.62135,753800000.0
2009-05-22 17:20:00,0.6214,0.62155,0.6208,0.6208,1077600000.0
2009-05-22 17:25:00,0.62085,0.62175,0.6206,0.62175,649600000.0
2009-05-22 17:30:00,0.6214,0.6218,0.6213,0.6216,812100000.0
2009-05-22 17:35:00,0.6216,0.6218,0.6215,0.6216,287000000.0
2009-05-22 17:40:00,0.6216,0.6219,0.6214,0.6217,401000000.0
2009-05-22 17:45:00,0.62175,0.622,0.61995,0.6202,446000000.0
2009-05-22 17:50:00,0.6202,0.6204,0.62,0.62015,514800000.0
2009-05-22 17:55:00,0.6201,0.6211,0.62,0.62085,831900000.0
2009-05-22 18:00:00,0.62085,0.6215,0.62085,0.6213,648800000.0
2009-05-22 18:05:00,0.6212,0.6214,0.6212,0.6214,135200000.0
2009-05-22 18:10:00,0.6212,0.6216,0.62105,0.62145,542400000.0
2009-05-22 18:15:00,0.6216,0.6216,0.62115,0.6214,247400000.0
2009-05-22 18:20:00,0.6214,0.6222,0.6211,0.6222,670000000.0
2009-05-22 18:25:00,0.62225,0.62245,0.62105,0.62105,512300000.0
2009-05-22 18:30:00,0.6212,0.6213,0.6209,0.6213,70600000.0
2009-05-22 18:35:00,0.6213,0.6214,0.62045,0.62055,578600000.0
2009-05-22 18:40:00,0.6207,0.6207,0.62035,0.6207,152000000.0
2009-05-22 18:45:00,0.62053,0.6208,0.62029,0.6208,215600000.0
2009-05-22 18:50:00,0.6208,0.6214,0.6207,0.62115,366200000.0
2009-05-22 18:55:00,0.6213,0.6215,0.621,0.6211,280600000.0
2009-05-22 19:00:00,0.621,0.62225,0.62075,0.622,676100000.0
2009-05-22 19:05:00,0.622,0.622,0.62137,0.6216,251400000.0
2009-05-22 19:10:00,0.6217,0.62195,0.62106,0.6217,651800000.0
2009-05-22 19:15:00,0.6217,0.622,0.6217,0.6218,121800000.0
2009-05-22 19:20:00,0.6218,0.6219,0.6216,0.6218,386000000.0
2009-05-22 19:25:00,0.6217,0.6218,0.62165,0.62165,162400000.0
2009-05-22 19:30:00,0.62165,0.6217,0.6212,0.62133,126400000.0
2009-05-22 19:35:00,0.6216,0.6217,0.62135,0.62154,303200000.0
2009-05-22 19:40:00,0.6217,0.6217,0.62135,0.6216,176000000.0
2009-05-22 19:45:00,0.6217,0.6218,0.62141,0.62142,134400000.0
2009-05-22 19:50:00,0.6216,0.622,0.6214,0.62175,247800000.0
2009-05-22 19:55:00,0.622,0.622,0.6211,0.6211,278600000.0
2009-05-22 20:00:00,0.6213,0.6217,0.62125,0.6215,154400000.0
2009-05-22 20:05:00,0.62155,0.6217,0.62107,0.62107,358600000.0
2009-05-22 20:10:00,0.6215,0.6215,0.6213,0.6213,81600000.0
2009-05-22 20:15:00,0.6213,0.6213,0.6211,0.6212,88200000.0
2009-05-22 20:20:00,0.6212,0.6212,0.621,0.6211,134600000.0
2009-05-22 20:25:00,0.6211,0.6211,0.62069,0.62081,593000000.0
2009-05-22 20:30:00,0.62099,0.6212,0.62055,0.6207,185800000.0
2009-05-22 20:35:00,0.6207,0.6212,0.62041,0.62093,238200000.0
2009-05-22 20:40:00,0.62078,0.6212,0.62055,0.6211,354800002.0
2009-05-22 20:45:00,0.6212,0.6212,0.62074,0.62084,204000000.0
2009-05-22 20:50:00,0.6208,0.6211,0.62075,0.6211,266000000.0
2009-05-22 20:55:00,0.6211,0.62175,0.6207,0.62175,299200000.0
2009-05-22 21:00:00,0.62175,0.6218,0.621,0.621,154400000.0
2009-05-22 21:05:00,0.621,0.62115,0.6203,0.62045,300800001.0
2009-05-22 21:10:00,0.6203,0.6206,0.6203,0.6206,77600000.0
2009-05-22 21:15:00,0.6206,0.6206,0.6201,0.62017,138600000.0
2009-05-22 21:20:00,0.62007,0.62065,0.62007,0.6201,549200000.0
2009-05-22 21:25:00,0.62005,0.6201,0.6194,0.6197,193200000.0
2009-05-22 21:30:00,0.61963,0.6209,0.6196,0.6206,326400000.0
2009-05-22 21:35:00,0.6206,0.6206,0.62034,0.62044,102000000.0
2009-05-22 21:40:00,0.6205,0.62065,0.62012,0.62055,431000000.0
2009-05-22 21:45:00,0.62065,0.6208,0.62029,0.62036,163400000.0
2009-05-22 21:50:00,0.62046,0.62061,0.6199,0.6204,251800000.0
2009-05-22 21:55:00,0.6204,0.6211,0.62025,0.62025,108200000.0
2009-05-22 22:00:00,0.62033,0.6207,0.62024,0.62058,118000000.0
2009-05-22 22:05:00,0.6208,0.62125,0.61993,0.6208,346000000.0
2009-05-22 22:10:00,0.62085,0.62095,0.6203,0.6207,233200000.0
2009-05-22 22:15:00,0.6207,0.6209,0.62057,0.62067,147200000.0
2009-05-22 22:20:00,0.62066,0.6209,0.62052,0.62061,102400000.0
2009-05-22 22:25:00,0.6209,0.6209,0.62049,0.62066,162800000.0
2009-05-22 22:30:00,0.62058,0.6208,0.62042,0.62058,132800000.0
2009-05-22 22:35:00,0.62073,0.62083,0.62043,0.6208,183000000.0
2009-05-22 22:40:00,0.6208,0.6208,0.61968,0.61975,167000000.0
2009-05-22 22:45:00,0.61975,0.61975,0.6187,0.6195,198400000.0
2009-05-22 22:50:00,0.61935,0.6194,0.6186,0.61917,173000000.0
2009-05-22 22:55:00,0.6192,0.6197,0.61865,0.6197,103800000.0
2009-05-25 00:00:00,0.6155,0.61606,0.61542,0.61603,86000000.0
2009-05-25 00:05:00,0.6162,0.61753,0.6162,0.6175,86000000.0
2009-05-25 00:10:00,0.6172,0.61725,0.6163,0.61683,68800000.0
2009-05-25 00:15:00,0.61693,0.61735,0.61642,0.61651,86000000.0
2009-05-25 00:20:00,0.61648,0.61653,0.61603,0.61635,86000000.0
2009-05-25 00:25:00,0.61638,0.61638,0.61602,0.61614,86000000.0
2009-05-25 00:30:00,0.61615,0.61632,0.61595,0.61602,86000000.0
2009-05-25 00:35:00,0.61607,0.61662,0.61607,0.61662,86000000.0
2009-05-25 00:40:00,0.61655,0.61655,0.61628,0.61634,86000000.0
2009-05-25 00:45:00,0.61643,0.6165,0.61633,0.61643,86000000.0
2009-05-25 00:50:00,0.61633,0.6164,0.61595,0.61595,86000000.0
2009-05-25 00:55:00,0.61602,0.61687,0.61602,0.6165,86000000.0
2009-05-25 01:00:00,0.61643,0.61653,0.61605,0.61618,86000000.0
2009-05-25 01:05:00,0.6164,0.61643,0.61583,0.616,86000000.0
2009-05-25 01:10:00,0.61596,0.61641,0.61589,0.61628,86000000.0
2009-05-25 01:15:00,0.61635,0.61653,0.616,0.616,68800000.0
2009-05-25 01:20:00,0.61599,0.61605,0.6159,0.61605,86000000.0
2009-05-25 01:25:00,0.61607,0.61646,0.61603,0.61633,86000000.0
2009-05-25 01:30:00,0.6163,0.61711,0.61627,0.61693,86000000.0
2009-05-25 01:35:00,0.61695,0.6171,0.61691,0.61691,86000000.0
2009-05-25 01:40:00,0.61694,0.617,0.61686,0.61686,68800000.0
2009-05-25 01:45:00,0.61685,0.61685,0.6167,0.61685,86000000.0
2009-05-25 01:50:00,0.61682,0.61713,0.61675,0.61705,86000000.0
2009-05-25 01:55:00,0.61703,0.61717,0.61653,0.61717,86000000.0
2009-05-25 02:00:00,0.61725,0.6176,0.6166,0.61685,346100000.0
2009-05-25 02:05:00,0.6168,0.6168,0.61595,0.61655,602400000.0
2009-05-25 02:10:00,0.6166,0.6167,0.6161,0.61645,481000000.0
2009-05-25 02:15:00,0.61635,0.61635,0.61535,0.61555,421100000.0
2009-05-25 02:20:00,0.61565,0.61585,0.6152,0.6153,257000000.0
2009-05-25 02:25:00,0.6154,0.61665,0.6152,0.61655,373000000.0
2009-05-25 02:30:00,0.6165,0.61675,0.61575,0.61655,598800000.0
2009-05-25 02:35:00,0.61655,0.6177,0.6164,0.6175,673000000.0
2009-05-25 02:40:00,0.6175,0.6176,0.6158,0.6161,930500000.0
2009-05-25 02:45:00,0.6167,0.6167,0.61585,0.61645,285200000.0
2009-05-25 02:50:00,0.61625,0.6171,0.61622,0.6168,304400000.0
2009-05-25 02:55:00,0.6168,0.6172,0.61652,0.6172,280600000.0
2009-05-25 03:00:00,0.61705,0.61705,0.6168,0.6168,50400000.0
2009-05-25 03:05:00,0.6168,0.61805,0.6168,0.6177,355200000.0
2009-05-25 03:10:00,0.61765,0.61785,0.61725,0.6176,372200000.0
2009-05-25 03:15:00,0.6177,0.6177,0.61685,0.617,240400000.0
2009-05-25 03:20:00,0.617,0.6171,0.61675,0.617,94200000.0
2009-05-25 03:25:00,0.617,0.617,0.61675,0.6168,250000000.0
2009-05-25 03:30:00,0.6168,0.61685,0.61644,0.61685,242600000.0
2009-05-25 03:35:00,0.61685,0.61695,0.61675,0.61675,375200000.0
2009-05-25 03:40:00,0.61675,0.61675,0.61631,0.6166,155000000.0
2009-05-25 03:45:00,0.6166,0.6166,0.6161,0.6163,379200001.0
2009-05-25 03:50:00,0.6164,0.6165,0.6162,0.6162,216400000.0
2009-05-25 03:55:00,0.61605,0.61635,0.6156,0.6157,272300000.0
2009-05-25 04:00:00,0.6157,0.61605,0.61565,0.6158,268000000.0
2009-05-25 04:05:00,0.6158,0.616,0.61555,0.6157,341800001.0
2009-05-25 04:10:00,0.6157,0.61585,0.61555,0.61565,222000000.0
2009-05-25 04:15:00,0.61565,0.61605,0.6156,0.616,157000000.0
2009-05-25 04:20:00,0.616,0.61605,0.61561,0.61594,133400000.0
2009-05-25 04:25:00,0.61592,0.61606,0.61566,0.6159,207800000.0
2009-05-25 04:30:00,0.6159,0.616,0.61548,0.6159,332000000.0
2009-05-25 04:35:00,0.6159,0.6159,0.61525,0.6153,340600000.0
2009-05-25 04:40:00,0.61525,0.6154,0.61515,0.61525,496400000.0
2009-05-25 04:45:00,0.61525,0.6153,0.6146,0.61505,547500002.0
2009-05-25 04:50:00,0.615,0.61535,0.6149,0.6151,634000000.0
2009-05-25 04:55:00,0.61505,0.61555,0.61465,0.6152,517200001.0
2009-05-25 05:00:00,0.6152,0.6155,0.61445,0.61485,535000000.0
2009-05-25 05:05:00,0.6153,0.61575,0.61515,0.6155,149600000.0
2009-05-25 05:10:00,0.6157,0.616,0.61535,0.616,264800000.0
2009-05-25 05:15:00,0.616,0.6166,0.616,0.6166,86400000.0
2009-05-25 05:20:00,0.6162,0.61655,0.6162,0.6163,121800000.0
2009-05-25 05:25:00,0.6163,0.6164,0.61583,0.6164,49000000.0
2009-05-25 05:30:00,0.6164,0.6164,0.6161,0.6161,54200000.0
2009-05-25 05:35:00,0.6161,0.6161,0.61558,0.61559,154600000.0
2009-05-25 05:40:00,0.61597,0.616,0.61556,0.61585,221200000.0
2009-05-25 05:45:00,0.61605,0.6163,0.61572,0.61591,84600000.0
2009-05-25 05:50:00,0.61585,0.6164,0.6157,0.61575,141499999.0
2009-05-25 05:55:00,0.6158,0.61593,0.61543,0.6159,223400000.0
2009-05-25 06:00:00,0.6159,0.61655,0.61546,0.6164,718200000.0
2009-05-25 06:05:00,0.6165,0.6165,0.61626,0.61634,56200000.0
2009-05-25 06:10:00,0.6167,0.6169,0.6166,0.6169,50000000.0
2009-05-25 06:15:00,0.6169,0.6169,0.61675,0.6169,57000000.0
2009-05-25 06:20:00,0.6169,0.6169,0.61645,0.61655,43600000.0
2009-05-25 06:25:00,0.6169,0.6173,0.61675,0.6171,116000000.0
2009-05-25 06:30:00,0.6171,0.6172,0.617,0.6171,42400000.0
2009-05-25 06:35:00,0.6168,0.6177,0.61659,0.6173,185000000.0
2009-05-25 06:40:00,0.6173,0.6178,0.61708,0.6172,244800000.0
2009-05-25 06:45:00,0.6174,0.6179,0.61715,0.6175,214800000.0
2009-05-25 06:50:00,0.61765,0.6192,0.6175,0.6187,267800000.0
2009-05-25 06:55:00,0.6187,0.6192,0.6173,0.6179,347200000.0
2009-05-25 07:00:00,0.6178,0.61835,0.61775,0.6183,88800000.0
2009-05-25 07:05:00,0.6183,0.619,0.6182,0.6189,143600000.0
2009-05-25 07:10:00,0.61905,0.6195,0.6187,0.6195,127200000.0
2009-05-25 07:15:00,0.6195,0.6207,0.619,0.62,343700000.0
2009-05-25 07:20:00,0.62005,0.6201,0.61935,0.6199,151800000.0
2009-05-25 07:25:00,0.6199,0.6199,0.61925,0.6193,117400000.0
2009-05-25 07:30:00,0.6191,0.6193,0.6186,0.6186,238600000.0
2009-05-25 07:35:00,0.61855,0.6192,0.61855,0.6191,272599999.0
2009-05-25 07:40:00,0.6193,0.6196,0.6191,0.61945,139600000.0
2009-05-25 07:45:00,0.61945,0.61945,0.6187,0.61875,183400000.0
2009-05-25 07:50:00,0.6187,0.6194,0.6187,0.6191,111200000.0
2009-05-25 07:55:00,0.6191,0.6193,0.61895,0.6191,66400000.0
2009-05-25 08:00:00,0.6191,0.61935,0.6187,0.61885,295400000.0
2009-05-25 08:05:00,0.6189,0.6197,0.6188,0.6196,216200000.0
2009-05-25 08:10:00,0.6196,0.6201,0.6195,0.6196,340400000.0
2009-05-25 08:15:00,0.6197,0.6198,0.61945,0.6196,298800000.0
2009-05-25 08:20:00,0.6195,0.6196,0.6188,0.6189,1058600000.0
2009-05-25 08:25:00,0.61895,0.61935,0.6188,0.6191,896600000.0
2009-05-25 08:30:00,0.61915,0.6199,0.61859,0.6199,494999999.0
2009-05-25 08:35:00,0.61985,0.6199,0.61931,0.6198,484900000.0
2009-05-25 08:40:00,0.61975,0.62,0.61895,0.6194,304100000.0
2009-05-25 08:45:00,0.6193,0.6195,0.61886,0.6189,503899999.0
2009-05-25 08:50:00,0.6193,0.6193,0.6185,0.6186,795600000.0
2009-05-25 08:55:00,0.6186,0.6186,0.61785,0.6181,848600000.0
2009-05-25 09:00:00,0.61815,0.61925,0.61815,0.6191,585399999.0
2009-05-25 09:05:00,0.6192,0.61925,0.61805,0.61895,1600999996.0
2009-05-25 09:10:00,0.61895,0.6192,0.6187,0.61895,847600000.0
2009-05-25 09:15:00,0.6189,0.61895,0.6185,0.61895,874800000.0
2009-05-25 09:20:00,0.61895,0.61905,0.61854,0.61905,791800001.0
2009-05-25 09:25:00,0.61905,0.6193,0.61825,0.61885,999500000.0
2009-05-25 09:30:00,0.61885,0.61885,0.61862,0.61885,502600000.0
2009-05-25 09:35:00,0.61885,0.61885,0.61825,0.61865,621600000.0
2009-05-25 09:40:00,0.61865,0.61875,0.6186,0.6187,289400000.0
2009-05-25 09:45:00,0.6187,0.6187,0.6184,0.61845,172600000.0
2009-05-25 09:50:00,0.61845,0.61845,0.61677,0.61706,1244399998.0
2009-05-25 09:55:00,0.61711,0.61745,0.61703,0.6173,966399993.0
2009-05-25 10:00:00,0.6173,0.61745,0.6164,0.61665,876100001.0
2009-05-25 10:05:00,0.61665,0.61705,0.61655,0.61665,397200000.0
2009-05-25 10:10:00,0.61665,0.61825,0.61665,0.61815,462800000.0
2009-05-25 10:15:00,0.6182,0.6183,0.6176,0.61765,284200000.0
2009-05-25 10:20:00,0.6176,0.6178,0.61715,0.61715,259800000.0
2009-05-25 10:25:00,0.6172,0.61765,0.61715,0.61735,262200000.0
2009-05-25 10:30:00,0.6174,0.6175,0.61715,0.61729,130800000.0
2009-05-25 10:35:00,0.6175,0.6175,0.6173,0.6173,56400000.0
2009-05-25 10:40:00,0.61725,0.6176,0.61725,0.6174,231600000.0
2009-05-25 10:45:00,0.6174,0.6176,0.6174,0.61745,177000000.0
2009-05-25 10:50:00,0.61745,0.61785,0.61724,0.6178,344800000.0
2009-05-25 10:55:00,0.6178,0.6178,0.61743,0.61765,776200000.0
2009-05-25 11:00:00,0.61765,0.6177,0.61755,0.61755,293800000.0
2009-05-25 11:05:00,0.61755,0.6179,0.61755,0.6179,123800000.0
2009-05-25 11:10:00,0.6179,0.6181,0.61775,0.61795,328400000.0
2009-05-25 11:15:00,0.618,0.6181,0.6172,0.61755,415600000.0
2009-05-25 11:20:00,0.61755,0.618,0.61755,0.6178,142200000.0
2009-05-25 11:25:00,0.6178,0.6179,0.61749,0.61757,643200001.0
2009-05-25 11:30:00,0.61758,0.61785,0.61742,0.6176,307600000.0
2009-05-25 11:35:00,0.61732,0.6178,0.61719,0.6178,381200000.0
2009-05-25 11:40:00,0.61767,0.6179,0.6175,0.6178,489800000.0
2009-05-25 11:45:00,0.6178,0.6178,0.61765,0.61775,110200000.0
2009-05-25 11:50:00,0.6178,0.6179,0.61743,0.6178,291000000.0
2009-05-25 11:55:00,0.61775,0.61778,0.61739,0.61761,699500000.0
2009-05-25 12:00:00,0.6178,0.6179,0.6178,0.6178,37400000.0
2009-05-25 12:05:00,0.6178,0.6179,0.61737,0.6178,781200000.0
2009-05-25 12:10:00,0.61765,0.6177,0.61724,0.61765,150400000.0
2009-05-25 12:15:00,0.6179,0.618,0.61755,0.6177,31800000.0
2009-05-25 12:20:00,0.6177,0.6177,0.61765,0.6177,27200000.0
2009-05-25 12:25:00,0.6176,0.6178,0.61749,0.6177,401400000.0
2009-05-25 12:30:00,0.61785,0.618,0.61726,0.61749,216400000.0
2009-05-25 12:35:00,0.6178,0.61805,0.61775,0.6178,130600000.0
2009-05-25 12:40:00,0.6178,0.6179,0.61765,0.6179,511200000.0
2009-05-25 12:45:00,0.6179,0.6186,0.6178,0.61815,413200000.0
2009-05-25 12:50:00,0.6182,0.6186,0.61797,0.61815,187200000.0
2009-05-25 12:55:00,0.61815,0.6184,0.61805,0.61823,331800000.0
2009-05-25 13:00:00,0.6184,0.6184,0.61785,0.61792,272400000.0
2009-05-25 13:05:00,0.61825,0.61835,0.6177,0.61805,404200000.0
2009-05-25 13:10:00,0.61805,0.6182,0.61763,0.6182,170800000.0
2009-05-25 13:15:00,0.6182,0.6182,0.6178,0.618,240400000.0
2009-05-25 13:20:00,0.618,0.618,0.61745,0.618,399200000.0
2009-05-25 13:25:00,0.618,0.6181,0.6177,0.618,129600000.0
2009-05-25 13:30:00,0.618,0.618,0.618,0.618,35200000.0
2009-05-25 13:35:00,0.6181,0.6181,0.61795,0.6181,382600000.0
2009-05-25 13:40:00,0.618,0.6188,0.61795,0.61845,293000000.0
2009-05-25 13:45:00,0.6185,0.6186,0.61845,0.6185,519200000.0
2009-05-25 13:50:00,0.6185,0.61865,0.61845,0.6185,251000000.0
2009-05-25 13:55:00,0.6185,0.6187,0.61823,0.6185,614400000.0
2009-05-25 14:00:00,0.6185,0.6186,0.6182,0.6182,142400000.0
2009-05-25 14:05:00,0.61825,0.6184,0.6181,0.6183,122800000.0
2009-05-25 14:10:00,0.6184,0.6184,0.61825,0.61835,141400000.0
2009-05-25 14:15:00,0.61835,0.6188,0.61825,0.61875,241600000.0
2009-05-25 14:20:00,0.61875,0.619,0.61855,0.61875,325800000.0
2009-05-25 14:25:00,0.6189,0.6189,0.61865,0.6187,231600000.0
2009-05-25 14:30:00,0.61865,0.61885,0.61819,0.61823,207400000.0
2009-05-25 14:35:00,0.61829,0.6191,0.61827,0.6191,177400000.0
2009-05-25 14:40:00,0.6191,0.6191,0.61836,0.6188,728000000.0
2009-05-25 14:45:00,0.61865,0.6196,0.6185,0.6192,286600000.0
2009-05-25 14:50:00,0.6191,0.6193,0.6189,0.6189,210800000.0
2009-05-25 14:55:00,0.6192,0.61925,0.6187,0.61925,126800000.0
2009-05-25 15:00:00,0.6191,0.6193,0.6186,0.6188,78600000.0
2009-05-25 15:05:00,0.6188,0.6188,0.61835,0.6185,59200000.0
2009-05-25 15:10:00,0.6185,0.6185,0.618,0.6183,89600000.0
2009-05-25 15:15:00,0.6183,0.61845,0.6181,0.6181,299800000.0
2009-05-25 15:20:00,0.6181,0.6186,0.618,0.61815,113400000.0
2009-05-25 15:25:00,0.61825,0.61825,0.61786,0.61815,135600000.0
2009-05-25 15:30:00,0.61801,0.61836,0.6174,0.61815,492600000.0
2009-05-25 15:35:00,0.61776,0.61827,0.61776,0.61794,660500000.0
2009-05-25 15:40:00,0.61793,0.61825,0.61759,0.6182,362400000.0
2009-05-25 15:45:00,0.61817,0.6186,0.61788,0.6184,121800000.0
2009-05-25 15:50:00,0.61845,0.61855,0.6182,0.61827,229400000.0
2009-05-25 15:55:00,0.61813,0.61845,0.61808,0.61845,107200000.0
2009-05-25 16:00:00,0.6184,0.6188,0.6184,0.61865,486799999.0
2009-05-25 16:05:00,0.61895,0.6194,0.61835,0.61835,682799998.0
2009-05-25 16:10:00,0.61817,0.61842,0.61789,0.6183,778900000.0
2009-05-25 16:15:00,0.6183,0.61835,0.61775,0.6182,89600000.0
2009-05-25 16:20:00,0.6182,0.6183,0.6178,0.6183,138200000.0
2009-05-25 16:25:00,0.6183,0.6185,0.61825,0.6184,191599999.0
2009-05-25 16:30:00,0.6184,0.61843,0.61789,0.61822,838800000.0
2009-05-25 16:35:00,0.61845,0.6193,0.61842,0.61852,727000000.0
2009-05-25 16:40:00,0.6187,0.61921,0.61849,0.61851,203600000.0
2009-05-25 16:45:00,0.6187,0.6189,0.6185,0.61875,303999999.0
2009-05-25 16:50:00,0.6188,0.61935,0.6188,0.61915,68400000.0
2009-05-25 16:55:00,0.61925,0.61985,0.61905,0.61945,439200000.0
2009-05-25 17:00:00,0.61945,0.61955,0.6187,0.6189,230200000.0
2009-05-25 17:05:00,0.619,0.6193,0.619,0.6192,219400000.0
2009-05-25 17:10:00,0.6193,0.61935,0.6192,0.6192,89000000.0
2009-05-25 17:15:00,0.6192,0.6197,0.6192,0.61954,401800001.0
2009-05-25 17:20:00,0.6198,0.6202,0.61926,0.6202,466200000.0
2009-05-25 17:25:00,0.6202,0.6202,0.6195,0.62,314999999.0
2009-05-25 17:30:00,0.62,0.62,0.6191,0.6191,18600000.0
2009-05-25 17:35:00,0.61921,0.6194,0.61876,0.61925,896799999.0
2009-05-25 17:40:00,0.61932,0.61946,0.61881,0.61933,961600000.0
2009-05-25 17:45:00,0.61927,0.61944,0.61896,0.61927,1232399998.0
2009-05-25 17:50:00,0.61927,0.61937,0.61855,0.61898,1055400000.0
2009-05-25 17:55:00,0.61916,0.6199,0.61888,0.61905,594200000.0
2009-05-25 18:00:00,0.61886,0.61925,0.61886,0.619,439400000.0
2009-05-25 18:05:00,0.61914,0.6193,0.61914,0.61915,60400000.0
2009-05-25 18:10:00,0.61901,0.61943,0.61887,0.6192,289800000.0
2009-05-25 18:15:00,0.61925,0.61933,0.6188,0.619,331600000.0
2009-05-25 18:20:00,0.619,0.61905,0.619,0.61905,48600000.0
2009-05-25 18:25:00,0.61887,0.61906,0.61875,0.619,291400000.0
2009-05-25 18:30:00,0.619,0.61916,0.61882,0.61894,581600000.0
2009-05-25 18:35:00,0.61905,0.61905,0.61895,0.619,64200000.0
2009-05-25 18:40:00,0.619,0.6191,0.619,0.6191,46600000.0
2009-05-25 18:45:00,0.6191,0.6191,0.6191,0.6191,22400000.0
2009-05-25 18:50:00,0.61885,0.6191,0.61853,0.619,448200000.0
2009-05-25 18:55:00,0.6192,0.6201,0.6189,0.6193,162800000.0
2009-05-25 19:00:00,0.61918,0.6193,0.6187,0.61905,425200000.0
2009-05-25 19:05:00,0.6191,0.61936,0.61893,0.6191,432200000.0
2009-05-25 19:10:00,0.61915,0.61928,0.61888,0.6189,799400000.0
2009-05-25 19:15:00,0.6191,0.62005,0.61901,0.61956,313200000.0
2009-05-25 19:20:00,0.61929,0.61971,0.61893,0.6193,440400000.0
2009-05-25 19:25:00,0.61957,0.61965,0.61919,0.6193,258200000.0
2009-05-25 19:30:00,0.61933,0.61962,0.61899,0.61925,671199998.0
2009-05-25 19:35:00,0.61935,0.62,0.61915,0.6192,94600000.0
2009-05-25 19:40:00,0.61927,0.61961,0.6191,0.61937,605600000.0
2009-05-25 19:45:00,0.61954,0.61961,0.61892,0.6195,308600000.0
2009-05-25 19:50:00,0.6195,0.61975,0.6191,0.6193,350600000.0
2009-05-25 19:55:00,0.61915,0.61966,0.61904,0.6195,339800000.0
2009-05-25 20:00:00,0.61952,0.61975,0.6191,0.61957,277000000.0
2009-05-25 20:05:00,0.61965,0.61965,0.6191,0.6193,276600000.0
2009-05-25 20:10:00,0.6192,0.61953,0.6191,0.61941,167000000.0
2009-05-25 20:15:00,0.61947,0.61948,0.6191,0.6193,174000000.0
2009-05-25 20:20:00,0.6192,0.61958,0.61918,0.6194,145600000.0
2009-05-25 20:25:00,0.6192,0.61968,0.6191,0.61938,149000000.0
2009-05-25 20:30:00,0.61926,0.6196,0.61923,0.61955,127800000.0
2009-05-25 20:35:00,0.61957,0.61969,0.6191,0.6193,247399999.0
2009-05-25 20:40:00,0.6191,0.61963,0.61908,0.6193,76600000.0
2009-05-25 20:45:00,0.61943,0.61966,0.6193,0.61952,149400000.0
2009-05-25 20:50:00,0.61958,0.61983,0.61911,0.61913,132400000.0
2009-05-25 20:55:00,0.61926,0.61946,0.61915,0.61941,194600000.0
2009-05-25 21:00:00,0.61945,0.61951,0.61916,0.6194,279600000.0
2009-05-25 21:05:00,0.61945,0.61952,0.61924,0.61931,100500000.0
2009-05-25 21:10:00,0.61937,0.61957,0.61926,0.61932,131600000.0
2009-05-25 21:15:00,0.61924,0.61949,0.61912,0.61937,118800000.0
2009-05-25 21:20:00,0.6194,0.61951,0.61914,0.61921,158200000.0
2009-05-25 21:25:00,0.61925,0.6196,0.61925,0.6195,107600000.0
2009-05-25 21:30:00,0.61948,0.62075,0.6193,0.62045,319200000.0
2009-05-25 21:35:00,0.62,0.6208,0.61993,0.62014,280600000.0
2009-05-25 21:40:00,0.6201,0.62077,0.62004,0.6202,201800000.0
2009-05-25 21:45:00,0.6202,0.62058,0.62013,0.62025,72200000.0
2009-05-25 21:50:00,0.62028,0.62045,0.62018,0.62034,124200000.0
2009-05-25 21:55:00,0.62025,0.62046,0.61995,0.62019,140200000.0
2009-05-25 22:00:00,0.62023,0.62059,0.62006,0.62017,230600000.0
2009-05-25 22:05:00,0.62027,0.62042,0.6201,0.62022,589600000.0
2009-05-25 22:10:00,0.62002,0.62031,0.6199,0.62027,287600000.0
2009-05-25 22:15:00,0.62028,0.62045,0.6201,0.62028,192400000.0
2009-05-25 22:20:00,0.6202,0.62035,0.62004,0.62024,213200000.0
2009-05-25 22:25:00,0.62035,0.62035,0.6199,0.62,222800000.0
2009-05-25 22:30:00,0.61971,0.6201,0.61953,0.61985,202799998.0
2009-05-25 22:35:00,0.61984,0.62035,0.61976,0.62007,190999999.0
2009-05-25 22:40:00,0.62008,0.62027,0.62004,0.6201,230400000.0
2009-05-25 22:45:00,0.62009,0.62035,0.61998,0.6203,75200000.0
2009-05-25 22:50:00,0.62009,0.6203,0.61982,0.6203,166600000.0
2009-05-25 22:55:00,0.6203,0.6204,0.61998,0.6204,169600000.0
2009-05-25 23:00:00,0.6203,0.6204,0.62016,0.62031,221599999.0
2009-05-25 23:05:00,0.6204,0.62042,0.62004,0.62028,360600000.0
2009-05-25 23:10:00,0.6204,0.6204,0.62014,0.62027,84800000.0
2009-05-25 23:15:00,0.62019,0.6204,0.61998,0.6204,149600000.0
2009-05-25 23:20:00,0.6204,0.62045,0.62005,0.62045,156800000.0
2009-05-25 23:25:00,0.62041,0.62051,0.62023,0.62035,234600000.0
2009-05-25 23:30:00,0.62036,0.6206,0.62018,0.62035,219800000.0
2009-05-25 23:35:00,0.62035,0.621,0.6202,0.62075,247400000.0
2009-05-25 23:40:00,0.62042,0.6209,0.62025,0.6208,118099998.0
2009-05-25 23:45:00,0.62075,0.6209,0.62035,0.62072,151200000.0
2009-05-25 23:50:00,0.62085,0.62095,0.62058,0.62085,70000000.0
2009-05-25 23:55:00,0.6208,0.6211,0.62028,0.62038,226799999.0
2009-05-26 00:00:00,0.6207,0.6207,0.61925,0.6202,308000000.0
2009-05-26 00:05:00,0.6202,0.62025,0.61974,0.6201,125600000.0
2009-05-26 00:10:00,0.6201,0.6201,0.61957,0.6201,278400000.0
2009-05-26 00:15:00,0.6201,0.6201,0.61955,0.6197,160200000.0
2009-05-26 00:20:00,0.61947,0.6198,0.61928,0.61959,153999999.0
2009-05-26 00:25:00,0.61953,0.61972,0.61942,0.61968,461399999.0
2009-05-26 00:30:00,0.61962,0.6197,0.61944,0.6197,410999993.0
2009-05-26 00:35:00,0.6197,0.62,0.61955,0.62,435799998.0
2009-05-26 00:40:00,0.6199,0.62025,0.61965,0.6197,151000000.0
2009-05-26 00:45:00,0.6196,0.6198,0.61895,0.61934,353300000.0
2009-05-26 00:50:00,0.61935,0.62035,0.6192,0.61955,427200000.0
2009-05-26 00:55:00,0.61942,0.61965,0.61925,0.61945,369800001.0
2009-05-26 01:00:00,0.61945,0.61945,0.6185,0.61915,620200000.0
2009-05-26 01:05:00,0.61915,0.6194,0.6186,0.6186,450600000.0
2009-05-26 01:10:00,0.6187,0.6188,0.61855,0.6186,180000000.0
2009-05-26 01:15:00,0.6186,0.6186,0.61845,0.6185,49800000.0
2009-05-26 01:20:00,0.6186,0.619,0.61845,0.6189,200600000.0
2009-05-26 01:25:00,0.6189,0.6189,0.61847,0.6187,123600000.0
2009-05-26 01:30:00,0.6187,0.619,0.6187,0.6189,121400000.0
2009-05-26 01:35:00,0.6188,0.6191,0.6188,0.6188,265200000.0
2009-05-26 01:40:00,0.6189,0.6196,0.6189,0.6196,413199999.0
2009-05-26 01:45:00,0.61965,0.61965,0.6192,0.6194,219800000.0
2009-05-26 01:50:00,0.61936,0.61953,0.61909,0.6193,169399999.0
2009-05-26 01:55:00,0.61936,0.6198,0.61914,0.6198,839999999.0
2009-05-26 02:00:00,0.6198,0.6204,0.61905,0.62,1023600000.0
2009-05-26 02:05:00,0.6199,0.62005,0.6198,0.62005,262399998.0
2009-05-26 02:10:00,0.62,0.6205,0.6199,0.6204,877999998.0
2009-05-26 02:15:00,0.6204,0.62095,0.62005,0.6208,574399995.0
2009-05-26 02:20:00,0.6208,0.6208,0.6197,0.62,547600000.0
2009-05-26 02:25:00,0.62,0.6203,0.62,0.62,167600000.0
2009-05-26 02:30:00,0.6202,0.6202,0.6197,0.6198,288400000.0
2009-05-26 02:35:00,0.6197,0.6198,0.61927,0.6195,292000000.0
2009-05-26 02:40:00,0.6195,0.6198,0.61912,0.6197,164800000.0
2009-05-26 02:45:00,0.6197,0.6197,0.6193,0.61935,166600000.0
2009-05-26 02:50:00,0.61935,0.6194,0.618,0.61835,663400000.0
2009-05-26 02:55:00,0.6184,0.6191,0.6179,0.61825,785299999.0
2009-05-26 03:00:00,0.6183,0.61845,0.61755,0.6183,486600000.0
2009-05-26 03:05:00,0.61835,0.61865,0.61835,0.61845,444600000.0
2009-05-26 03:10:00,0.6186,0.6186,0.618,0.618,207500000.0
2009-05-26 03:15:00,0.618,0.618,0.61675,0.61725,780599999.0
2009-05-26 03:20:00,0.61725,0.6177,0.6167,0.61705,909599998.0
2009-05-26 03:25:00,0.6172,0.6175,0.61715,0.6175,558599995.0
2009-05-26 03:30:00,0.6174,0.61745,0.61625,0.6166,677199996.0
2009-05-26 03:35:00,0.6167,0.617,0.6165,0.61685,419199996.0
2009-05-26 03:40:00,0.6169,0.61715,0.61585,0.6165,530699997.0
2009-05-26 03:45:00,0.61645,0.6165,0.61515,0.61585,387400000.0
2009-05-26 03:50:00,0.61585,0.61685,0.6156,0.61675,667400002.0
2009-05-26 03:55:00,0.6167,0.61705,0.6167,0.617,723200001.0
2009-05-26 04:00:00,0.617,0.6172,0.61685,0.61685,253200000.0
2009-05-26 04:05:00,0.6172,0.6172,0.6167,0.6167,176600000.0
2009-05-26 04:10:00,0.6169,0.6169,0.61555,0.61665,150600000.0
2009-05-26 04:15:00,0.6167,0.617,0.6166,0.61675,155999999.0
2009-05-26 04:20:00,0.6167,0.61705,0.61638,0.61705,286800000.0
2009-05-26 04:25:00,0.617,0.617,0.61677,0.61685,80800000.0
2009-05-26 04:30:00,0.6169,0.6173,0.61685,0.61715,236200000.0
2009-05-26 04:35:00,0.61725,0.6176,0.61725,0.61745,213400000.0
2009-05-26 04:40:00,0.61745,0.61745,0.61685,0.6173,131400000.0
2009-05-26 04:45:00,0.6173,0.61755,0.61725,0.6175,175800001.0
2009-05-26 04:50:00,0.6175,0.6176,0.6175,0.6176,244200000.0
2009-05-26 04:55:00,0.6176,0.618,0.61745,0.6179,191399999.0
2009-05-26 05:00:00,0.61775,0.61805,0.6177,0.61785,289400000.0
2009-05-26 05:05:00,0.61785,0.61875,0.61785,0.6182,334799999.0
2009-05-26 05:10:00,0.6183,0.6187,0.6182,0.6184,213400000.0
2009-05-26 05:15:00,0.61821,0.6185,0.61805,0.61825,248400000.0
2009-05-26 05:20:00,0.61825,0.61844,0.618,0.6182,160600000.0
2009-05-26 05:25:00,0.61808,0.6185,0.61805,0.6185,98400000.0
2009-05-26 05:30:00,0.6185,0.6188,0.6181,0.6181,201600000.0
2009-05-26 05:35:00,0.6187,0.6188,0.61819,0.6188,273200000.0
2009-05-26 05:40:00,0.61875,0.6189,0.61833,0.61848,117600000.0
2009-05-26 05:45:00,0.6185,0.6185,0.618,0.61825,317400000.0
2009-05-26 05:50:00,0.61825,0.6183,0.6176,0.6178,504200000.0
2009-05-26 05:55:00,0.6179,0.6179,0.61744,0.6176,316400000.0
2009-05-26 06:00:00,0.6176,0.6178,0.6174,0.6177,324400000.0
2009-05-26 06:05:00,0.6177,0.6177,0.61747,0.6176,46800000.0
2009-05-26 06:10:00,0.61755,0.6178,0.6172,0.6176,164800000.0
2009-05-26 06:15:00,0.6177,0.61865,0.61729,0.6185,325600000.0
2009-05-26 06:20:00,0.61845,0.6186,0.61775,0.6179,191400000.0
2009-05-26 06:25:00,0.6179,0.6183,0.61759,0.61778,284200000.0
2009-05-26 06:30:00,0.6181,0.6181,0.6179,0.6179,13400000.0
2009-05-26 06:35:00,0.6179,0.6179,0.61775,0.6179,29000000.0
2009-05-26 06:40:00,0.6178,0.6178,0.61724,0.61749,274000000.0
2009-05-26 06:45:00,0.6178,0.618,0.61757,0.618,87400000.0
2009-05-26 06:50:00,0.61785,0.618,0.61763,0.6178,177000000.0
2009-05-26 06:55:00,0.61815,0.6182,0.61755,0.6178,249400000.0
2009-05-26 07:00:00,0.61775,0.61795,0.61734,0.6179,191600000.0
2009-05-26 07:05:00,0.6179,0.6179,0.61742,0.61785,114800000.0
2009-05-26 07:10:00,0.618,0.6183,0.618,0.618,57600000.0
2009-05-26 07:15:00,0.618,0.61835,0.6179,0.61835,296200000.0
2009-05-26 07:20:00,0.61835,0.6185,0.6183,0.6184,291799999.0
2009-05-26 07:25:00,0.6183,0.61835,0.61798,0.6182,62600000.0
2009-05-26 07:30:00,0.6182,0.6182,0.61748,0.61764,139800000.0
2009-05-26 07:35:00,0.6181,0.6181,0.6177,0.6178,175800000.0
2009-05-26 07:40:00,0.6178,0.61795,0.61735,0.61751,409999999.0
2009-05-26 07:45:00,0.6176,0.61835,0.6176,0.61815,401400000.0
2009-05-26 07:50:00,0.61815,0.6192,0.6181,0.619,681200001.0
2009-05-26 07:55:00,0.619,0.6199,0.6188,0.6192,815400001.0
2009-05-26 08:00:00,0.6192,0.6194,0.61805,0.6186,692199997.0
2009-05-26 08:05:00,0.6186,0.6187,0.618,0.6181,434399999.0
2009-05-26 08:10:00,0.6181,0.6188,0.618,0.6185,612600000.0
2009-05-26 08:15:00,0.6185,0.6185,0.6175,0.6175,697800000.0
2009-05-26 08:20:00,0.6175,0.61765,0.6169,0.6172,618600000.0
2009-05-26 08:25:00,0.6172,0.6177,0.6171,0.61735,614599998.0
2009-05-26 08:30:00,0.61735,0.6178,0.6172,0.61775,444600001.0
2009-05-26 08:35:00,0.6177,0.61775,0.6166,0.617,753600000.0
2009-05-26 08:40:00,0.61695,0.61695,0.6162,0.61655,905000000.0
2009-05-26 08:45:00,0.6166,0.6169,0.616,0.61605,1130200000.0
2009-05-26 08:50:00,0.61615,0.61635,0.6154,0.61555,666200000.0
2009-05-26 08:55:00,0.61546,0.6163,0.61535,0.616,567000000.0
2009-05-26 09:00:00,0.616,0.6165,0.61575,0.6158,596200000.0
2009-05-26 09:05:00,0.6159,0.6161,0.61505,0.61515,916999999.0
2009-05-26 09:10:00,0.61515,0.6157,0.61515,0.6157,895999999.0
2009-05-26 09:15:00,0.6157,0.61585,0.61545,0.61555,634800000.0
2009-05-26 09:20:00,0.61555,0.6163,0.6155,0.61585,695100000.0
2009-05-26 09:25:00,0.6159,0.616,0.6148,0.61485,982100000.0
2009-05-26 09:30:00,0.61485,0.61515,0.6145,0.6151,910000000.0
2009-05-26 09:35:00,0.6151,0.6159,0.615,0.61565,606000000.0
2009-05-26 09:40:00,0.6157,0.61575,0.6152,0.6157,675000000.0
2009-05-26 09:45:00,0.6157,0.6163,0.61545,0.61615,383800000.0
2009-05-26 09:50:00,0.61615,0.6163,0.61595,0.61605,457200000.0
2009-05-26 09:55:00,0.6161,0.6161,0.6154,0.6156,736400000.0
2009-05-26 10:00:00,0.61555,0.6164,0.61555,0.61595,734800000.0
2009-05-26 10:05:00,0.61595,0.616,0.6147,0.61475,1127799998.0
2009-05-26 10:10:00,0.61475,0.6151,0.61405,0.61435,1477299999.0
2009-05-26 10:15:00,0.61445,0.6146,0.61395,0.61415,950399999.0
2009-05-26 10:20:00,0.6142,0.615,0.61405,0.6147,886200000.0
2009-05-26 10:25:00,0.61465,0.6153,0.61455,0.615,579199999.0
2009-05-26 10:30:00,0.615,0.6152,0.61385,0.6144,915800000.0
2009-05-26 10:35:00,0.6144,0.6147,0.6142,0.61435,603400000.0
2009-05-26 10:40:00,0.61435,0.6144,0.61345,0.61355,697400001.0
2009-05-26 10:45:00,0.61355,0.61385,0.613,0.61365,1033999999.0
2009-05-26 10:50:00,0.6137,0.6142,0.61325,0.6135,833599999.0
2009-05-26 10:55:00,0.61355,0.6142,0.61345,0.61375,362400000.0
2009-05-26 11:00:00,0.61375,0.6138,0.6127,0.6128,1198000000.0
2009-05-26 11:05:00,0.6128,0.6136,0.61265,0.6128,749199999.0
2009-05-26 11:10:00,0.6128,0.613,0.61265,0.6128,710200000.0
2009-05-26 11:15:00,0.6129,0.6129,0.61225,0.6125,471200000.0
2009-05-26 11:20:00,0.6125,0.6126,0.612,0.61235,602200000.0
2009-05-26 11:25:00,0.61235,0.61255,0.612,0.6123,986800000.0
2009-05-26 11:30:00,0.6123,0.6126,0.6123,0.6126,476000000.0
2009-05-26 11:35:00,0.6126,0.61305,0.6124,0.6128,425200000.0
2009-05-26 11:40:00,0.6129,0.6139,0.6129,0.61315,539400000.0
2009-05-26 11:45:00,0.6133,0.6135,0.61255,0.6127,924300000.0
2009-05-26 11:50:00,0.6127,0.6128,0.6119,0.6122,1523799998.0
2009-05-26 11:55:00,0.6122,0.6125,0.61215,0.6125,840600000.0
2009-05-26 12:00:00,0.61245,0.6127,0.61245,0.61255,286000000.0
2009-05-26 12:05:00,0.61255,0.61285,0.61245,0.61265,394200000.0
2009-05-26 12:10:00,0.61275,0.61275,0.6125,0.6126,96600000.0
2009-05-26 12:15:00,0.6126,0.6126,0.61115,0.6112,543799999.0
2009-05-26 12:20:00,0.6111,0.612,0.6111,0.61185,852900000.0
2009-05-26 12:25:00,0.61185,0.61225,0.6115,0.6119,630000000.0
2009-05-26 12:30:00,0.6119,0.61195,0.6113,0.6118,436800000.0
2009-05-26 12:35:00,0.6119,0.6121,0.61115,0.61125,715400000.0
2009-05-26 12:40:00,0.6112,0.61125,0.6091,0.6093,719000000.0
2009-05-26 12:45:00,0.6093,0.60985,0.609,0.6096,767600000.0
2009-05-26 12:50:00,0.6096,0.6109,0.60925,0.6105,965000000.0
2009-05-26 12:55:00,0.6105,0.61155,0.6097,0.6114,1070200000.0
2009-05-26 13:00:00,0.61135,0.6119,0.61085,0.61175,1129800000.0
2009-05-26 13:05:00,0.61175,0.6122,0.6114,0.6117,999400000.0
2009-05-26 13:10:00,0.61165,0.61215,0.6116,0.61215,252400000.0
2009-05-26 13:15:00,0.6124,0.61275,0.61165,0.61165,1508400000.0
2009-05-26 13:20:00,0.6117,0.612,0.61135,0.61175,542800000.0
2009-05-26 13:25:00,0.6117,0.6125,0.6111,0.61215,966500000.0
2009-05-26 13:30:00,0.61215,0.61265,0.61165,0.6123,617800000.0
2009-05-26 13:35:00,0.61235,0.61285,0.61235,0.6128,459400000.0
2009-05-26 13:40:00,0.6128,0.6135,0.6127,0.61325,1077000001.0
2009-05-26 13:45:00,0.6133,0.61345,0.6128,0.6134,562200000.0
2009-05-26 13:50:00,0.6133,0.6137,0.6128,0.6135,327400000.0
2009-05-26 13:55:00,0.61345,0.61365,0.613,0.6132,486600000.0
2009-05-26 14:00:00,0.61315,0.6142,0.61315,0.614,693400000.0
2009-05-26 14:05:00,0.61415,0.6148,0.614,0.6147,618800000.0
2009-05-26 14:10:00,0.6148,0.6148,0.61435,0.6146,534200000.0
2009-05-26 14:15:00,0.61455,0.61495,0.61425,0.6148,1031000000.0
2009-05-26 14:20:00,0.6149,0.61565,0.61475,0.6154,1018400000.0
2009-05-26 14:25:00,0.6154,0.6156,0.61525,0.61545,281000000.0
2009-05-26 14:30:00,0.6154,0.6157,0.6154,0.6154,491600000.0
2009-05-26 14:35:00,0.6155,0.6155,0.6149,0.6154,886400000.0
2009-05-26 14:40:00,0.61545,0.61555,0.61489,0.6155,765600000.0
2009-05-26 14:45:00,0.61545,0.6158,0.61535,0.61545,372000000.0
2009-05-26 14:50:00,0.6156,0.61575,0.61535,0.6156,517800000.0
2009-05-26 14:55:00,0.6155,0.61585,0.61535,0.6157,709900000.0
2009-05-26 15:00:00,0.6159,0.6159,0.615,0.6156,543800000.0
2009-05-26 15:05:00,0.6155,0.61565,0.61505,0.61505,770600000.0
2009-05-26 15:10:00,0.61505,0.61545,0.6149,0.6152,1414200002.0
2009-05-26 15:15:00,0.6152,0.61535,0.6146,0.6147,1261800000.0
2009-05-26 15:20:00,0.6147,0.6149,0.6142,0.6147,1408100000.0
2009-05-26 15:25:00,0.6147,0.6151,0.6147,0.6147,716100001.0
2009-05-26 15:30:00,0.6148,0.61615,0.61445,0.616,1369200002.0
2009-05-26 15:35:00,0.61595,0.6162,0.61545,0.6159,1145800000.0
2009-05-26 15:40:00,0.6159,0.61715,0.6156,0.6167,1290800000.0
2009-05-26 15:45:00,0.61665,0.61715,0.6163,0.61645,1415400000.0
2009-05-26 15:50:00,0.6164,0.6169,0.61505,0.6157,1397400000.0
2009-05-26 15:55:00,0.61555,0.61555,0.61475,0.6154,1367200000.0
2009-05-26 16:00:00,0.6154,0.61755,0.61535,0.61705,1597500000.0
2009-05-26 16:05:00,0.61705,0.6177,0.61615,0.6168,988700000.0
2009-05-26 16:10:00,0.61675,0.61825,0.61675,0.61825,665800000.0
2009-05-26 16:15:00,0.61825,0.6187,0.6175,0.6187,991300000.0
2009-05-26 16:20:00,0.6187,0.6188,0.6176,0.6186,974400000.0
2009-05-26 16:25:00,0.6188,0.619,0.61765,0.6185,1029100000.0
2009-05-26 16:30:00,0.6183,0.6189,0.61785,0.61805,778000001.0
2009-05-26 16:35:00,0.618,0.6192,0.618,0.6185,2013899999.0
2009-05-26 16:40:00,0.6185,0.61915,0.6185,0.6187,1757800000.0
2009-05-26 16:45:00,0.6187,0.6193,0.6187,0.61905,702300000.0
2009-05-26 16:50:00,0.61905,0.61985,0.619,0.61965,1105799999.0
2009-05-26 16:55:00,0.61965,0.62,0.6192,0.6194,1243500000.0
2009-05-26 17:00:00,0.6194,0.6195,0.61905,0.61915,1551500002.0
2009-05-26 17:05:00,0.61915,0.6195,0.6191,0.6192,710100000.0
2009-05-26 17:10:00,0.6192,0.61975,0.6189,0.61975,582000000.0
2009-05-26 17:15:00,0.61975,0.6198,0.6193,0.6195,568900000.0
2009-05-26 17:20:00,0.61935,0.6202,0.61935,0.6201,953700001.0
2009-05-26 17:25:00,0.6202,0.62045,0.6199,0.62025,1132000002.0
2009-05-26 17:30:00,0.62025,0.62065,0.61985,0.6199,969100000.0
2009-05-26 17:35:00,0.62,0.6206,0.6198,0.6201,1427799995.0
2009-05-26 17:40:00,0.6201,0.6206,0.61995,0.6205,928800001.0
2009-05-26 17:45:00,0.6205,0.621,0.6204,0.6209,605800000.0
2009-05-26 17:50:00,0.6209,0.6217,0.62085,0.62155,897800000.0
2009-05-26 17:55:00,0.6216,0.62225,0.6213,0.6216,1463799999.0
2009-05-26 18:00:00,0.6216,0.62335,0.6216,0.62315,1333800000.0
2009-05-26 18:05:00,0.62315,0.6233,0.62195,0.62255,1421000000.0
2009-05-26 18:10:00,0.62255,0.6229,0.62215,0.6223,811800000.0
2009-05-26 18:15:00,0.62225,0.6228,0.62225,0.6227,242100000.0
2009-05-26 18:20:00,0.6229,0.6234,0.62275,0.62315,438800000.0
2009-05-26 18:25:00,0.6232,0.62395,0.6232,0.6234,291500000.0
2009-05-26 18:30:00,0.6234,0.6236,0.6228,0.6232,319400000.0
2009-05-26 18:35:00,0.6229,0.62315,0.6224,0.62265,528200000.0
2009-05-26 18:40:00,0.62265,0.6232,0.62265,0.623,385200000.0
2009-05-26 18:45:00,0.623,0.6232,0.6228,0.623,201100000.0
2009-05-26 18:50:00,0.623,0.6237,0.62285,0.62335,471200000.0
2009-05-26 18:55:00,0.6235,0.6235,0.62275,0.62305,574600000.0
2009-05-26 19:00:00,0.62305,0.6233,0.62245,0.6228,857400000.0
2009-05-26 19:05:00,0.6229,0.62325,0.6228,0.6232,406600000.0
2009-05-26 19:10:00,0.6232,0.6232,0.62235,0.6227,630499999.0
2009-05-26 19:15:00,0.6226,0.623,0.62235,0.62275,633000000.0
2009-05-26 19:20:00,0.62275,0.62295,0.6227,0.6228,385800000.0
2009-05-26 19:25:00,0.6227,0.62325,0.6227,0.623,382200000.0
2009-05-26 19:30:00,0.6231,0.62325,0.6229,0.62325,448600000.0
2009-05-26 19:35:00,0.62315,0.6236,0.6229,0.6232,493000000.0
2009-05-26 19:40:00,0.62295,0.62345,0.62275,0.6234,390000000.0
2009-05-26 19:45:00,0.6236,0.624,0.6233,0.6238,605900000.0
2009-05-26 19:50:00,0.6238,0.624,0.62315,0.6235,481400000.0
2009-05-26 19:55:00,0.6235,0.6241,0.6234,0.62395,422000000.0
2009-05-26 20:00:00,0.624,0.6252,0.624,0.62435,668400000.0
2009-05-26 20:05:00,0.62435,0.6246,0.62405,0.6244,296200000.0
2009-05-26 20:10:00,0.6244,0.6245,0.62385,0.6244,820899999.0
2009-05-26 20:15:00,0.6245,0.6247,0.62425,0.6245,521600000.0
2009-05-26 20:20:00,0.6245,0.6247,0.6242,0.6246,676400000.0
2009-05-26 20:25:00,0.6246,0.62495,0.62435,0.62445,306800000.0
2009-05-26 20:30:00,0.6246,0.6248,0.62425,0.6243,315600000.0
2009-05-26 20:35:00,0.6245,0.62455,0.62425,0.6243,439000000.0
2009-05-26 20:40:00,0.6243,0.6243,0.62395,0.6242,88800000.0
2009-05-26 20:45:00,0.6241,0.62445,0.62399,0.6243,136600000.0
2009-05-26 20:50:00,0.6243,0.6246,0.6242,0.6242,581999999.0
2009-05-26 20:55:00,0.62425,0.62445,0.6241,0.6241,461200000.0
2009-05-26 21:00:00,0.6242,0.62475,0.6242,0.62455,474400000.0
2009-05-26 21:05:00,0.6245,0.6249,0.6242,0.6245,323800001.0
2009-05-26 21:10:00,0.6245,0.6253,0.62445,0.6248,336900000.0
2009-05-26 21:15:00,0.62475,0.62485,0.62399,0.62425,280600000.0
2009-05-26 21:20:00,0.62425,0.6247,0.62425,0.6246,152000000.0
2009-05-26 21:25:00,0.6246,0.6251,0.62411,0.625,228600000.0
2009-05-26 21:30:00,0.62495,0.62495,0.6241,0.6245,368400000.0
2009-05-26 21:35:00,0.62465,0.6249,0.62451,0.62456,199200000.0
2009-05-26 21:40:00,0.6247,0.625,0.6247,0.6249,303000000.0
2009-05-26 21:45:00,0.62467,0.6248,0.62445,0.6245,248400000.0
2009-05-26 21:50:00,0.6244,0.62445,0.62405,0.6243,268200000.0
2009-05-26 21:55:00,0.62415,0.6245,0.62412,0.6243,225800000.0
2009-05-26 22:00:00,0.6243,0.62545,0.6243,0.6254,422000000.0
2009-05-26 22:05:00,0.6254,0.62615,0.6246,0.62615,491200000.0
2009-05-26 22:10:00,0.62615,0.62615,0.6256,0.6256,228400000.0
2009-05-26 22:15:00,0.6256,0.6258,0.6256,0.62575,145200000.0
2009-05-26 22:20:00,0.62575,0.62575,0.62516,0.62527,228600000.0
2009-05-26 22:25:00,0.6255,0.62575,0.6255,0.62565,98400000.0
2009-05-26 22:30:00,0.6256,0.6256,0.6249,0.6252,332700000.0
2009-05-26 22:35:00,0.6252,0.6253,0.6245,0.6247,182000000.0
2009-05-26 22:40:00,0.62425,0.6248,0.62425,0.6248,127400000.0
2009-05-26 22:45:00,0.6248,0.6251,0.62409,0.625,291600000.0
2009-05-26 22:50:00,0.625,0.62515,0.62465,0.62465,232800000.0
2009-05-26 22:55:00,0.62448,0.6245,0.62399,0.62405,125000000.0
2009-05-26 23:00:00,0.6241,0.6244,0.62405,0.6244,63800000.0
2009-05-26 23:05:00,0.6245,0.6246,0.6244,0.6244,97400000.0
2009-05-26 23:10:00,0.6244,0.6245,0.62407,0.62435,118600000.0
2009-05-26 23:15:00,0.62435,0.62455,0.62416,0.62455,120200000.0
2009-05-26 23:20:00,0.62438,0.62495,0.62415,0.62448,116200000.0
2009-05-26 23:25:00,0.6248,0.6248,0.62421,0.6243,112600000.0
2009-05-26 23:30:00,0.62455,0.62465,0.62417,0.62433,122600000.0
2009-05-26 23:35:00,0.6245,0.6245,0.62406,0.62419,282400000.0
2009-05-26 23:40:00,0.6245,0.6245,0.62408,0.62433,115600000.0
2009-05-26 23:45:00,0.62438,0.6246,0.62417,0.62425,229800000.0
2009-05-26 23:50:00,0.62425,0.6244,0.62389,0.62423,202000000.0
2009-05-26 23:55:00,0.62435,0.62435,0.624,0.6242,218600000.0
2009-05-27 00:00:00,0.6243,0.62435,0.62205,0.623,356900000.0
2009-05-27 00:05:00,0.6232,0.62335,0.6221,0.6226,339000000.0
2009-05-27 00:10:00,0.6226,0.6226,0.6221,0.6224,177800000.0
2009-05-27 00:15:00,0.6223,0.62265,0.6221,0.62265,188200000.0
2009-05-27 00:20:00,0.6227,0.62275,0.62233,0.62255,134600000.0
2009-05-27 00:25:00,0.6227,0.6227,0.6216,0.6221,403600000.0
2009-05-27 00:30:00,0.62205,0.6222,0.62195,0.6221,77800000.0
2009-05-27 00:35:00,0.62186,0.6222,0.62149,0.62158,451000000.0
2009-05-27 00:40:00,0.622,0.6226,0.62168,0.6226,241800000.0
2009-05-27 00:45:00,0.62255,0.62275,0.62219,0.62275,174600000.0
2009-05-27 00:50:00,0.6227,0.6233,0.62249,0.62287,240400000.0
2009-05-27 00:55:00,0.62315,0.62315,0.6222,0.6224,260000000.0
2009-05-27 01:00:00,0.62225,0.6226,0.62215,0.6226,170000000.0
2009-05-27 01:05:00,0.62265,0.62325,0.6226,0.623,248400000.0
2009-05-27 01:10:00,0.62295,0.62295,0.62265,0.62265,118000000.0
2009-05-27 01:15:00,0.6226,0.6227,0.62235,0.62247,129800000.0
2009-05-27 01:20:00,0.62265,0.623,0.6226,0.62285,41200000.0
2009-05-27 01:25:00,0.62295,0.62295,0.62265,0.6229,132000000.0
2009-05-27 01:30:00,0.623,0.6232,0.62285,0.623,242000000.0
2009-05-27 01:35:00,0.6231,0.6231,0.62258,0.6229,212200000.0
2009-05-27 01:40:00,0.62262,0.6229,0.6224,0.62265,449999997.0
2009-05-27 01:45:00,0.62266,0.6233,0.62264,0.6232,488199997.0
2009-05-27 01:50:00,0.62315,0.6232,0.62205,0.6223,225600000.0
2009-05-27 01:55:00,0.62245,0.6227,0.6221,0.6225,622400000.0
2009-05-27 02:00:00,0.6226,0.6227,0.62215,0.62215,354400000.0
2009-05-27 02:05:00,0.62215,0.6226,0.62205,0.6225,154600000.0
2009-05-27 02:10:00,0.6223,0.62275,0.62225,0.6225,229400000.0
2009-05-27 02:15:00,0.6225,0.6231,0.6225,0.6225,293200000.0
2009-05-27 02:20:00,0.6225,0.62255,0.6221,0.6224,828000000.0
2009-05-27 02:25:00,0.6224,0.62242,0.62187,0.622,169800000.0
2009-05-27 02:30:00,0.6221,0.62225,0.62155,0.62185,530200000.0
2009-05-27 02:35:00,0.62185,0.6219,0.62155,0.6217,234600000.0
2009-05-27 02:40:00,0.62155,0.62175,0.6212,0.6213,666800000.0
2009-05-27 02:45:00,0.62135,0.62135,0.62035,0.6205,1027400000.0
2009-05-27 02:50:00,0.6204,0.62125,0.6204,0.6212,476800000.0
2009-05-27 02:55:00,0.6213,0.62135,0.6206,0.621,543600000.0
2009-05-27 03:00:00,0.62095,0.62175,0.62085,0.6212,775399999.0
2009-05-27 03:05:00,0.62125,0.6215,0.6212,0.62135,431599999.0
2009-05-27 03:10:00,0.62135,0.6214,0.62098,0.6214,332400000.0
2009-05-27 03:15:00,0.6214,0.6214,0.62086,0.6214,184200000.0
2009-05-27 03:20:00,0.6214,0.6214,0.621,0.6213,448399999.0
2009-05-27 03:25:00,0.6213,0.62145,0.62095,0.6214,411800000.0
2009-05-27 03:30:00,0.6214,0.6218,0.62125,0.6216,345400000.0
2009-05-27 03:35:00,0.6216,0.62175,0.6213,0.6213,361200000.0
2009-05-27 03:40:00,0.6215,0.6215,0.6208,0.6211,360000000.0
2009-05-27 03:45:00,0.6211,0.6218,0.62105,0.62135,524600000.0
2009-05-27 03:50:00,0.6213,0.62195,0.6213,0.6219,476400000.0
2009-05-27 03:55:00,0.6218,0.6221,0.6217,0.6219,504799999.0
2009-05-27 04:00:00,0.62185,0.62235,0.6217,0.6221,445000000.0
2009-05-27 04:05:00,0.6221,0.62235,0.6218,0.6222,427400000.0
2009-05-27 04:10:00,0.6222,0.62235,0.62195,0.62205,420600000.0
2009-05-27 04:15:00,0.62225,0.6224,0.6215,0.6219,477800000.0
2009-05-27 04:20:00,0.6218,0.6221,0.62155,0.62155,749400000.0
2009-05-27 04:25:00,0.62155,0.622,0.6212,0.6218,338400000.0
2009-05-27 04:30:00,0.6218,0.622,0.62135,0.6215,542999998.0
2009-05-27 04:35:00,0.6215,0.6215,0.62055,0.621,458800000.0
2009-05-27 04:40:00,0.621,0.6211,0.62065,0.621,386199997.0
2009-05-27 04:45:00,0.6209,0.621,0.6205,0.62065,429400001.0
2009-05-27 04:50:00,0.6207,0.6211,0.6206,0.6208,286600001.0
2009-05-27 04:55:00,0.6209,0.621,0.6206,0.62075,151400000.0
2009-05-27 05:00:00,0.62075,0.6231,0.62075,0.6226,803800000.0
2009-05-27 05:05:00,0.6226,0.6226,0.6218,0.6221,210400000.0
2009-05-27 05:10:00,0.62188,0.622,0.6216,0.6219,223600000.0
2009-05-27 05:15:00,0.62195,0.62275,0.62165,0.62205,147800000.0
2009-05-27 05:20:00,0.62187,0.6225,0.62175,0.6225,209800000.0
2009-05-27 05:25:00,0.6224,0.6225,0.6222,0.62235,114000000.0
2009-05-27 05:30:00,0.6224,0.6228,0.62235,0.6226,241900000.0
2009-05-27 05:35:00,0.62265,0.6227,0.62225,0.62265,254799998.0
2009-05-27 05:40:00,0.62275,0.62345,0.62265,0.6233,346799997.0
2009-05-27 05:45:00,0.62335,0.6235,0.62275,0.6231,475000000.0
2009-05-27 05:50:00,0.6232,0.6233,0.6226,0.6226,353799998.0
2009-05-27 05:55:00,0.62275,0.6229,0.62255,0.6228,88000000.0
2009-05-27 06:00:00,0.62255,0.6228,0.62215,0.62215,292400000.0
2009-05-27 06:05:00,0.6224,0.6224,0.6215,0.6219,300200000.0
2009-05-27 06:10:00,0.62195,0.6221,0.62155,0.62155,186000000.0
2009-05-27 06:15:00,0.622,0.6221,0.6214,0.6217,74000000.0
2009-05-27 06:20:00,0.6217,0.6218,0.62124,0.6218,99200000.0
2009-05-27 06:25:00,0.6218,0.6219,0.62143,0.6218,248800000.0
2009-05-27 06:30:00,0.6219,0.622,0.6218,0.6218,47200000.0
2009-05-27 06:35:00,0.62157,0.622,0.62145,0.6219,159000000.0
2009-05-27 06:40:00,0.6219,0.6225,0.6219,0.6221,215800000.0
2009-05-27 06:45:00,0.62215,0.6222,0.6215,0.62195,423100000.0
2009-05-27 06:50:00,0.62195,0.6221,0.62135,0.6214,387800000.0
2009-05-27 06:55:00,0.62135,0.62205,0.62135,0.6215,383400000.0
2009-05-27 07:00:00,0.6217,0.6217,0.621,0.6215,183800000.0
2009-05-27 07:05:00,0.6215,0.6219,0.62111,0.62155,142700000.0
2009-05-27 07:10:00,0.6216,0.6217,0.62145,0.6215,56800000.0
2009-05-27 07:15:00,0.6216,0.6216,0.62105,0.6212,78200000.0
2009-05-27 07:20:00,0.62115,0.6215,0.62065,0.6207,190400000.0
2009-05-27 07:25:00,0.6207,0.6211,0.6207,0.6211,200600000.0
2009-05-27 07:30:00,0.621,0.621,0.62061,0.62061,85600000.0
2009-05-27 07:35:00,0.6208,0.6209,0.62017,0.6209,183600000.0
2009-05-27 07:40:00,0.6209,0.6217,0.6208,0.6216,242900000.0
2009-05-27 07:45:00,0.6216,0.6219,0.6213,0.6216,293600000.0
2009-05-27 07:50:00,0.6217,0.6217,0.62105,0.6213,172000000.0
2009-05-27 07:55:00,0.6213,0.6213,0.62025,0.6208,476300000.0
2009-05-27 08:00:00,0.6208,0.6211,0.62065,0.6211,456100000.0
2009-05-27 08:05:00,0.6211,0.6212,0.62045,0.6205,640200000.0
2009-05-27 08:10:00,0.6205,0.6212,0.6205,0.62115,387599999.0
2009-05-27 08:15:00,0.6212,0.62155,0.62075,0.62125,597800000.0
2009-05-27 08:20:00,0.62125,0.62145,0.62017,0.62028,301200000.0
2009-05-27 08:25:00,0.62053,0.62062,0.61975,0.6199,481400000.0
2009-05-27 08:30:00,0.6199,0.621,0.61965,0.62075,456000000.0
2009-05-27 08:35:00,0.6208,0.621,0.6203,0.6209,508400000.0
2009-05-27 08:40:00,0.62095,0.6211,0.62005,0.6205,489000000.0
2009-05-27 08:45:00,0.6205,0.6216,0.62045,0.6208,930000000.0
2009-05-27 08:50:00,0.6208,0.6208,0.62015,0.62035,693800001.0
2009-05-27 08:55:00,0.62035,0.62135,0.61985,0.621,1161800000.0
2009-05-27 09:00:00,0.621,0.62125,0.62045,0.6209,752200000.0
2009-05-27 09:05:00,0.6209,0.62175,0.62045,0.6213,762000000.0
2009-05-27 09:10:00,0.6214,0.6215,0.6208,0.6212,832800000.0
2009-05-27 09:15:00,0.6212,0.6221,0.6212,0.622,581400000.0
2009-05-27 09:20:00,0.622,0.62215,0.6211,0.6213,839400000.0
2009-05-27 09:25:00,0.6213,0.6216,0.62065,0.62075,941600000.0
2009-05-27 09:30:00,0.6209,0.6224,0.6208,0.6215,697300000.0
2009-05-27 09:35:00,0.6215,0.6215,0.6204,0.6207,1026000000.0
2009-05-27 09:40:00,0.6208,0.62105,0.6203,0.6205,699400000.0
2009-05-27 09:45:00,0.6205,0.6216,0.6205,0.6215,1000800002.0
2009-05-27 09:50:00,0.6215,0.6216,0.6204,0.6205,874800000.0
2009-05-27 09:55:00,0.6204,0.621,0.62025,0.6205,755800000.0
2009-05-27 10:00:00,0.62055,0.62055,0.61945,0.61965,744500000.0
2009-05-27 10:05:00,0.61965,0.6206,0.6196,0.6201,599500000.0
2009-05-27 10:10:00,0.6201,0.62045,0.6188,0.6192,1060900000.0
2009-05-27 10:15:00,0.6192,0.6194,0.6185,0.61925,653600000.0
2009-05-27 10:20:00,0.6194,0.6201,0.61915,0.61975,787100000.0
2009-05-27 10:25:00,0.6197,0.6206,0.61935,0.61995,431000000.0
2009-05-27 10:30:00,0.61975,0.62,0.6191,0.61955,370600000.0
2009-05-27 10:35:00,0.61955,0.6197,0.6192,0.61935,169800000.0
2009-05-27 10:40:00,0.61955,0.61985,0.6191,0.6191,274700000.0
2009-05-27 10:45:00,0.6191,0.6198,0.61905,0.6193,325000000.0
2009-05-27 10:50:00,0.6193,0.61995,0.6192,0.61985,652400000.0
2009-05-27 10:55:00,0.61985,0.62015,0.6195,0.6195,488200000.0
2009-05-27 11:00:00,0.6196,0.62005,0.6194,0.6198,567000000.0
2009-05-27 11:05:00,0.6198,0.6199,0.6193,0.6195,538600000.0
2009-05-27 11:10:00,0.6197,0.6204,0.6194,0.61985,511700000.0
2009-05-27 11:15:00,0.61985,0.6211,0.6196,0.6208,732000000.0
2009-05-27 11:20:00,0.6208,0.62125,0.6206,0.62065,526100000.0
2009-05-27 11:25:00,0.6207,0.6209,0.62065,0.6207,396800000.0
2009-05-27 11:30:00,0.6207,0.6207,0.61975,0.6198,790999998.0
2009-05-27 11:35:00,0.6198,0.6209,0.6198,0.6206,906600000.0
2009-05-27 11:40:00,0.6206,0.6213,0.62005,0.6207,570000000.0
2009-05-27 11:45:00,0.6207,0.62105,0.6206,0.6209,486000000.0
2009-05-27 11:50:00,0.6209,0.62095,0.62,0.6207,437900000.0
2009-05-27 11:55:00,0.62065,0.6211,0.62055,0.6207,454000000.0
2009-05-27 12:00:00,0.6207,0.621,0.62035,0.62095,525200000.0
2009-05-27 12:05:00,0.6208,0.6211,0.62045,0.6205,385200000.0
2009-05-27 12:10:00,0.6206,0.62085,0.6203,0.6206,802200000.0
2009-05-27 12:15:00,0.62065,0.62075,0.6205,0.6205,628200000.0
2009-05-27 12:20:00,0.6205,0.6206,0.61955,0.6203,406400000.0
2009-05-27 12:25:00,0.62015,0.62065,0.6199,0.62025,628600000.0
2009-05-27 12:30:00,0.6202,0.62095,0.6202,0.6207,434200000.0
2009-05-27 12:35:00,0.6207,0.62075,0.62045,0.6205,575800000.0
2009-05-27 12:40:00,0.62055,0.62055,0.6201,0.62015,573600000.0
2009-05-27 12:45:00,0.62,0.6209,0.62,0.62045,477800000.0
2009-05-27 12:50:00,0.62045,0.62045,0.62025,0.6204,313000000.0
2009-05-27 12:55:00,0.6204,0.6204,0.62002,0.62035,216600000.0
2009-05-27 13:00:00,0.62021,0.62062,0.61983,0.6199,354400000.0
2009-05-27 13:05:00,0.6199,0.6199,0.61935,0.6194,274600000.0
2009-05-27 13:10:00,0.6194,0.6195,0.6183,0.61855,1208500001.0
2009-05-27 13:15:00,0.61855,0.6188,0.61825,0.6183,492200000.0
2009-05-27 13:20:00,0.6183,0.6185,0.61775,0.61815,575300000.0
2009-05-27 13:25:00,0.61815,0.619,0.61765,0.6189,919200000.0
2009-05-27 13:30:00,0.6188,0.619,0.6178,0.61845,939200000.0
2009-05-27 13:35:00,0.61845,0.61855,0.61745,0.6177,1136900000.0
2009-05-27 13:40:00,0.6177,0.6189,0.6176,0.6187,934200000.0
2009-05-27 13:45:00,0.6187,0.61945,0.61855,0.619,773600000.0
2009-05-27 13:50:00,0.61885,0.61885,0.6177,0.6182,863400001.0
2009-05-27 13:55:00,0.6183,0.6186,0.61755,0.61775,658400000.0
2009-05-27 14:00:00,0.61775,0.6179,0.6176,0.6176,584400004.0
2009-05-27 14:05:00,0.6176,0.6179,0.6172,0.6177,752800000.0
2009-05-27 14:10:00,0.6177,0.6183,0.6175,0.6177,576600000.0
2009-05-27 14:15:00,0.6177,0.61805,0.61755,0.6179,749600000.0
2009-05-27 14:20:00,0.6179,0.6186,0.6179,0.61835,781400000.0
2009-05-27 14:25:00,0.61835,0.61875,0.61815,0.6186,608000000.0
2009-05-27 14:30:00,0.6186,0.6191,0.61855,0.61875,740800000.0
2009-05-27 14:35:00,0.6189,0.6191,0.61875,0.619,841700000.0
2009-05-27 14:40:00,0.619,0.6195,0.6187,0.61915,296400000.0
2009-05-27 14:45:00,0.61925,0.62,0.61925,0.61995,568000000.0
2009-05-27 14:50:00,0.61995,0.62085,0.61985,0.6201,783700000.0
2009-05-27 14:55:00,0.6202,0.62035,0.6199,0.6203,670400000.0
2009-05-27 15:00:00,0.6203,0.62075,0.62,0.6205,1461200000.0
2009-05-27 15:05:00,0.6205,0.62055,0.6201,0.62025,882600000.0
2009-05-27 15:10:00,0.6202,0.62035,0.61995,0.62005,451800000.0
2009-05-27 15:15:00,0.62005,0.6207,0.62005,0.6205,616600000.0
2009-05-27 15:20:00,0.6205,0.62135,0.6205,0.621,705199999.0
2009-05-27 15:25:00,0.62105,0.622,0.62105,0.62175,523200000.0
2009-05-27 15:30:00,0.62175,0.62175,0.6202,0.62025,1015300000.0
2009-05-27 15:35:00,0.62015,0.62105,0.62005,0.62025,1011799999.0
2009-05-27 15:40:00,0.6204,0.62055,0.6199,0.62,954800000.0
2009-05-27 15:45:00,0.62,0.62125,0.6196,0.6209,1189700000.0
2009-05-27 15:50:00,0.6209,0.6211,0.62,0.62075,978800000.0
2009-05-27 15:55:00,0.6207,0.621,0.62055,0.6207,702200000.0
2009-05-27 16:00:00,0.6207,0.6222,0.61885,0.6191,1364800000.0
2009-05-27 16:05:00,0.6191,0.6197,0.6189,0.6197,1085800000.0
2009-05-27 16:10:00,0.6197,0.6206,0.6192,0.6203,1045000000.0
2009-05-27 16:15:00,0.6202,0.62035,0.6194,0.61965,1028200000.0
2009-05-27 16:20:00,0.61965,0.62035,0.61865,0.6203,1308000000.0
2009-05-27 16:25:00,0.6203,0.6206,0.61975,0.62005,1153600001.0
2009-05-27 16:30:00,0.62005,0.6202,0.61905,0.61965,725000000.0
2009-05-27 16:35:00,0.61965,0.6207,0.61935,0.6201,787900000.0
2009-05-27 16:40:00,0.62,0.6203,0.61925,0.6193,1000800000.0
2009-05-27 16:45:00,0.6194,0.6205,0.6193,0.6203,1234400000.0
2009-05-27 16:50:00,0.6203,0.6217,0.62,0.62165,987600000.0
2009-05-27 16:55:00,0.62155,0.62355,0.6213,0.62335,1129700001.0
2009-05-27 17:00:00,0.62335,0.6235,0.6218,0.6219,1968900004.0
2009-05-27 17:05:00,0.6218,0.62215,0.62095,0.6212,1457000000.0
2009-05-27 17:10:00,0.6212,0.6224,0.62095,0.62215,1570900000.0
2009-05-27 17:15:00,0.62215,0.62215,0.6212,0.62165,1101000000.0
2009-05-27 17:20:00,0.6216,0.6221,0.62145,0.6219,1105000000.0
2009-05-27 17:25:00,0.6219,0.6228,0.6219,0.62255,1088200000.0
2009-05-27 17:30:00,0.62255,0.6229,0.62195,0.6221,1011000000.0
2009-05-27 17:35:00,0.6221,0.62325,0.6221,0.62295,1015100000.0
2009-05-27 17:40:00,0.62295,0.6232,0.62205,0.6224,959600000.0
2009-05-27 17:45:00,0.6224,0.6226,0.62205,0.62205,1125399999.0
2009-05-27 17:50:00,0.6222,0.6229,0.6221,0.6222,911500000.0
2009-05-27 17:55:00,0.6222,0.6225,0.6221,0.62245,1294799999.0
2009-05-27 18:00:00,0.62245,0.6233,0.6224,0.623,702400000.0
2009-05-27 18:05:00,0.623,0.6232,0.6225,0.6227,707500000.0
2009-05-27 18:10:00,0.6227,0.6233,0.6224,0.62315,682800000.0
2009-05-27 18:15:00,0.62325,0.6235,0.62295,0.6233,261200000.0
2009-05-27 18:20:00,0.6233,0.6234,0.62305,0.6231,220400000.0
2009-05-27 18:25:00,0.6231,0.6233,0.62305,0.6232,262800000.0
2009-05-27 18:30:00,0.6232,0.6233,0.62255,0.62265,432600000.0
2009-05-27 18:35:00,0.62265,0.6229,0.62165,0.62165,715200000.0
2009-05-27 18:40:00,0.62165,0.6223,0.62145,0.6215,540800000.0
2009-05-27 18:45:00,0.6216,0.6227,0.6216,0.6223,614900000.0
2009-05-27 18:50:00,0.6223,0.6226,0.62175,0.62175,339900000.0
2009-05-27 18:55:00,0.62175,0.6219,0.62105,0.6218,616400000.0
2009-05-27 19:00:00,0.6218,0.62275,0.62155,0.6223,428800000.0
2009-05-27 19:05:00,0.6223,0.6226,0.622,0.62215,867500000.0
2009-05-27 19:10:00,0.62215,0.6224,0.6221,0.6223,587000000.0
2009-05-27 19:15:00,0.6224,0.62275,0.62215,0.6224,584000000.0
2009-05-27 19:20:00,0.6224,0.6224,0.62195,0.62215,413000000.0
2009-05-27 19:25:00,0.62215,0.6223,0.62185,0.6221,372800000.0
2009-05-27 19:30:00,0.62205,0.6223,0.62135,0.6214,503000000.0
2009-05-27 19:35:00,0.6212,0.6212,0.6198,0.6201,627200000.0
2009-05-27 19:40:00,0.62015,0.62095,0.6198,0.6202,764800000.0
2009-05-27 19:45:00,0.6202,0.6213,0.6192,0.6192,1005400000.0
2009-05-27 19:50:00,0.6192,0.61955,0.618,0.6185,785100000.0
2009-05-27 19:55:00,0.61855,0.6205,0.61855,0.6202,788600000.0
2009-05-27 20:00:00,0.6202,0.6206,0.619,0.6197,950800000.0
2009-05-27 20:05:00,0.6197,0.6199,0.6187,0.61895,1288000000.0
2009-05-27 20:10:00,0.61895,0.61985,0.61885,0.6193,742000000.0
2009-05-27 20:15:00,0.6193,0.6197,0.61865,0.61955,482200000.0
2009-05-27 20:20:00,0.61955,0.6197,0.61905,0.61905,440800000.0
2009-05-27 20:25:00,0.61905,0.61945,0.619,0.61945,606700000.0
2009-05-27 20:30:00,0.61945,0.61945,0.61895,0.61895,91000000.0
2009-05-27 20:35:00,0.61875,0.6192,0.61851,0.619,110600000.0
2009-05-27 20:40:00,0.61885,0.6196,0.61875,0.61955,362800000.0
2009-05-27 20:45:00,0.6193,0.62,0.6193,0.62,128400000.0
2009-05-27 20:50:00,0.62,0.6202,0.61975,0.61975,177200000.0
2009-05-27 20:55:00,0.6199,0.6203,0.6187,0.6188,479300000.0
2009-05-27 21:00:00,0.6188,0.6194,0.61865,0.6193,505400000.0
2009-05-27 21:05:00,0.6193,0.6198,0.619,0.6195,465000000.0
2009-05-27 21:10:00,0.61935,0.61975,0.6192,0.6192,499600000.0
2009-05-27 21:15:00,0.6192,0.6192,0.6175,0.6176,364600000.0
2009-05-27 21:20:00,0.6175,0.6177,0.61615,0.6165,964400000.0
2009-05-27 21:25:00,0.61655,0.61655,0.6157,0.6159,848000001.0
2009-05-27 21:30:00,0.6159,0.6167,0.6156,0.61618,417000000.0
2009-05-27 21:35:00,0.61645,0.61655,0.6162,0.6162,272300000.0
2009-05-27 21:40:00,0.6164,0.6175,0.61625,0.61662,354600000.0
2009-05-27 21:45:00,0.6168,0.61695,0.61642,0.61642,181400000.0
2009-05-27 21:50:00,0.61675,0.6169,0.61635,0.61645,199800000.0
2009-05-27 21:55:00,0.61645,0.61645,0.61573,0.6158,197000000.0
2009-05-27 22:00:00,0.6159,0.6161,0.6153,0.6154,327800000.0
2009-05-27 22:05:00,0.61575,0.6158,0.61544,0.6158,445200000.0
2009-05-27 22:10:00,0.6158,0.61605,0.6158,0.61605,35400000.0
2009-05-27 22:15:00,0.61605,0.61665,0.616,0.61605,172400000.0
2009-05-27 22:20:00,0.6162,0.6164,0.61555,0.6156,273600000.0
2009-05-27 22:25:00,0.6156,0.6159,0.6144,0.61485,1052300000.0
2009-05-27 22:30:00,0.6148,0.61525,0.6148,0.61525,80600000.0
2009-05-27 22:35:00,0.61525,0.61555,0.6146,0.6149,175400000.0
2009-05-27 22:40:00,0.615,0.61555,0.615,0.61555,159800000.0
2009-05-27 22:45:00,0.6156,0.61585,0.61535,0.6155,309800000.0
2009-05-27 22:50:00,0.6155,0.6159,0.6155,0.6156,50800000.0
2009-05-27 22:55:00,0.6156,0.6157,0.6142,0.6143,253000000.0
2009-05-27 23:00:00,0.6142,0.61557,0.6141,0.6147,90200000.0
2009-05-27 23:05:00,0.6147,0.6147,0.61405,0.6142,56400000.0
2009-05-27 23:10:00,0.61435,0.61435,0.61335,0.61335,219600000.0
2009-05-27 23:15:00,0.61335,0.61415,0.61335,0.61405,381200000.0
2009-05-27 23:20:00,0.6139,0.61395,0.61356,0.61367,130600000.0
2009-05-27 23:25:00,0.61359,0.61485,0.61344,0.6145,243000000.0
2009-05-27 23:30:00,0.61425,0.6151,0.6139,0.6143,290200000.0
2009-05-27 23:35:00,0.61425,0.6143,0.61377,0.61377,91200000.0
2009-05-27 23:40:00,0.6138,0.61413,0.6138,0.61395,176000000.0
2009-05-27 23:45:00,0.614,0.61425,0.61377,0.61405,116000000.0
2009-05-27 23:50:00,0.61395,0.6145,0.6139,0.61415,165400000.0
2009-05-27 23:55:00,0.6143,0.61485,0.6143,0.6146,303200000.0
2009-05-28 00:00:00,0.61455,0.61457,0.61398,0.61455,458400000.0
2009-05-28 00:05:00,0.61447,0.6147,0.61432,0.6146,215000000.0
2009-05-28 00:10:00,0.6147,0.6149,0.61441,0.61475,213600000.0
2009-05-28 00:15:00,0.6149,0.6151,0.61475,0.6151,69200000.0
2009-05-28 00:20:00,0.615,0.6154,0.61445,0.6148,129800000.0
2009-05-28 00:25:00,0.6148,0.6152,0.61458,0.6152,150600000.0
2009-05-28 00:30:00,0.6152,0.6156,0.615,0.615,69400000.0
2009-05-28 00:35:00,0.61505,0.6156,0.6145,0.6156,100800000.0
2009-05-28 00:40:00,0.61552,0.6158,0.61515,0.6157,357399999.0
2009-05-28 00:45:00,0.61575,0.61605,0.61575,0.6158,138200000.0
2009-05-28 00:50:00,0.6158,0.6158,0.6153,0.6154,30400000.0
2009-05-28 00:55:00,0.6156,0.6157,0.61516,0.6157,177400002.0
2009-05-28 01:00:00,0.6159,0.6159,0.61555,0.61585,101200000.0
2009-05-28 01:05:00,0.6158,0.61595,0.61555,0.61565,101400000.0
2009-05-28 01:10:00,0.61565,0.61625,0.6156,0.61585,98800000.0
2009-05-28 01:15:00,0.6157,0.61585,0.61536,0.61554,107200000.0
2009-05-28 01:20:00,0.61575,0.6158,0.61547,0.61575,102600000.0
2009-05-28 01:25:00,0.61567,0.61585,0.61545,0.61585,162800000.0
2009-05-28 01:30:00,0.61585,0.6164,0.6156,0.61625,194000000.0
2009-05-28 01:35:00,0.61635,0.6164,0.6158,0.6162,223800000.0
2009-05-28 01:40:00,0.6162,0.6162,0.61555,0.6157,244600000.0
2009-05-28 01:45:00,0.61555,0.61575,0.615,0.6157,370000000.0
2009-05-28 01:50:00,0.61575,0.61605,0.61555,0.6156,215800000.0
2009-05-28 01:55:00,0.61565,0.61565,0.6151,0.61534,437000000.0
2009-05-28 02:00:00,0.61545,0.61625,0.61535,0.616,366000000.0
2009-05-28 02:05:00,0.61595,0.6161,0.6157,0.61595,432600000.0
2009-05-28 02:10:00,0.61595,0.61599,0.61558,0.6158,365200000.0
2009-05-28 02:15:00,0.61575,0.6158,0.6152,0.6153,402799995.0
2009-05-28 02:20:00,0.6154,0.616,0.6152,0.6159,369500002.0
2009-05-28 02:25:00,0.61585,0.6169,0.6156,0.6166,143800000.0
2009-05-28 02:30:00,0.6165,0.6168,0.6165,0.6166,257000000.0
2009-05-28 02:35:00,0.6166,0.61665,0.6164,0.6166,246399999.0
2009-05-28 02:40:00,0.61645,0.61685,0.6154,0.6157,730000002.0
2009-05-28 02:45:00,0.61565,0.61585,0.61534,0.61547,448000000.0
2009-05-28 02:50:00,0.61565,0.61595,0.6153,0.6158,453400000.0
2009-05-28 02:55:00,0.61585,0.6163,0.6158,0.6159,531000000.0
2009-05-28 03:00:00,0.616,0.6161,0.61575,0.6158,194999997.0
2009-05-28 03:05:00,0.6158,0.616,0.6152,0.6159,345599999.0
2009-05-28 03:10:00,0.616,0.61635,0.6159,0.6161,400200000.0
2009-05-28 03:15:00,0.6161,0.6161,0.6156,0.6157,530400000.0
2009-05-28 03:20:00,0.6157,0.616,0.61555,0.6157,271200000.0
2009-05-28 03:25:00,0.6157,0.6159,0.61535,0.6158,338200000.0
2009-05-28 03:30:00,0.6157,0.61585,0.615,0.615,329600000.0
2009-05-28 03:35:00,0.6151,0.61565,0.61506,0.6156,183600000.0
2009-05-28 03:40:00,0.61541,0.6159,0.6151,0.6156,424999999.0
2009-05-28 03:45:00,0.61565,0.61575,0.6147,0.61565,447800000.0
2009-05-28 03:50:00,0.61565,0.61615,0.61565,0.6159,472000000.0
2009-05-28 03:55:00,0.6159,0.6161,0.6156,0.616,351600000.0
2009-05-28 04:00:00,0.6158,0.61585,0.61315,0.6137,767100000.0
2009-05-28 04:05:00,0.6137,0.6146,0.61265,0.6134,486600000.0
2009-05-28 04:10:00,0.6132,0.61405,0.6117,0.61355,734400000.0
2009-05-28 04:15:00,0.61345,0.61355,0.61285,0.61325,378400000.0
2009-05-28 04:20:00,0.6134,0.61365,0.61325,0.61365,227400000.0
2009-05-28 04:25:00,0.6136,0.61375,0.61305,0.61315,252800000.0
2009-05-28 04:30:00,0.61315,0.6158,0.6131,0.6147,938500002.0
2009-05-28 04:35:00,0.6147,0.6153,0.6141,0.6146,602200000.0
2009-05-28 04:40:00,0.6146,0.6147,0.61385,0.6145,510500001.0
2009-05-28 04:45:00,0.6144,0.6145,0.61315,0.6143,454600000.0
2009-05-28 04:50:00,0.6143,0.61485,0.6139,0.6141,335500000.0
2009-05-28 04:55:00,0.6142,0.6142,0.61351,0.6136,147800000.0
2009-05-28 05:00:00,0.6135,0.61365,0.61305,0.61315,203600000.0
2009-05-28 05:05:00,0.6133,0.6133,0.6128,0.6132,194800000.0
2009-05-28 05:10:00,0.61325,0.6133,0.6125,0.6127,127000000.0
2009-05-28 05:15:00,0.6128,0.6129,0.6123,0.61275,383799999.0
2009-05-28 05:20:00,0.61275,0.6132,0.61275,0.613,300600000.0
2009-05-28 05:25:00,0.61305,0.6131,0.61233,0.61257,366199999.0
2009-05-28 05:30:00,0.6127,0.61285,0.6124,0.6127,93400000.0
2009-05-28 05:35:00,0.6128,0.6129,0.6123,0.6126,270000000.0
2009-05-28 05:40:00,0.6125,0.6132,0.6125,0.6131,164600000.0
2009-05-28 05:45:00,0.6132,0.61345,0.61271,0.61292,336299999.0
2009-05-28 05:50:00,0.613,0.613,0.61245,0.6125,398000000.0
2009-05-28 05:55:00,0.6125,0.6131,0.6125,0.613,221400000.0
2009-05-28 06:00:00,0.61305,0.61365,0.61265,0.6132,330000000.0
2009-05-28 06:05:00,0.6132,0.6185,0.6129,0.6185,1072200001.0
2009-05-28 06:10:00,0.6185,0.6195,0.61715,0.61775,1159600000.0
2009-05-28 06:15:00,0.6178,0.61865,0.61775,0.6184,651400000.0
2009-05-28 06:20:00,0.61855,0.6192,0.6182,0.619,775600002.0
2009-05-28 06:25:00,0.6189,0.619,0.6166,0.6171,993799999.0
2009-05-28 06:30:00,0.6171,0.6173,0.6162,0.617,489700000.0
2009-05-28 06:35:00,0.6169,0.6176,0.6168,0.6175,191800000.0
2009-05-28 06:40:00,0.61745,0.61825,0.6173,0.6181,186200000.0
2009-05-28 06:45:00,0.6181,0.6183,0.61615,0.6167,546400000.0
2009-05-28 06:50:00,0.6167,0.6173,0.616,0.6167,261400000.0
2009-05-28 06:55:00,0.6167,0.6171,0.61641,0.61668,281800000.0
2009-05-28 07:00:00,0.617,0.6174,0.617,0.6174,284000000.0
2009-05-28 07:05:00,0.61735,0.6178,0.61694,0.6178,152100000.0
2009-05-28 07:10:00,0.6178,0.6183,0.6178,0.6181,164400000.0
2009-05-28 07:15:00,0.6181,0.6185,0.6181,0.61835,231000000.0
2009-05-28 07:20:00,0.6184,0.6184,0.6178,0.6179,168400000.0
2009-05-28 07:25:00,0.6179,0.6182,0.61765,0.6178,371400000.0
2009-05-28 07:30:00,0.6178,0.6181,0.6175,0.6179,163400000.0
2009-05-28 07:35:00,0.61762,0.618,0.61759,0.6179,389400000.0
2009-05-28 07:40:00,0.6179,0.6188,0.61775,0.618,427400000.0
2009-05-28 07:45:00,0.61805,0.619,0.618,0.619,241800001.0
2009-05-28 07:50:00,0.619,0.6192,0.61805,0.61895,700400000.0
2009-05-28 07:55:00,0.6189,0.619,0.6184,0.6185,384800000.0
2009-05-28 08:00:00,0.6186,0.61895,0.61835,0.6184,314400000.0
2009-05-28 08:05:00,0.6186,0.619,0.61855,0.6189,606600000.0
2009-05-28 08:10:00,0.6189,0.61905,0.61875,0.61905,188000000.0
2009-05-28 08:15:00,0.61905,0.61945,0.61885,0.6193,295800000.0
2009-05-28 08:20:00,0.6193,0.62095,0.6192,0.62065,805000001.0
2009-05-28 08:25:00,0.62065,0.6208,0.61985,0.61985,717400000.0
2009-05-28 08:30:00,0.61985,0.62,0.6191,0.6196,1294299999.0
2009-05-28 08:35:00,0.6196,0.62035,0.61935,0.6197,901800000.0
2009-05-28 08:40:00,0.6197,0.6199,0.61945,0.61945,471800000.0
2009-05-28 08:45:00,0.61935,0.61955,0.6188,0.61925,1145199996.0
2009-05-28 08:50:00,0.6194,0.6197,0.61885,0.61915,440800000.0
2009-05-28 08:55:00,0.61915,0.61985,0.61905,0.6191,517000000.0
2009-05-28 09:00:00,0.6192,0.61925,0.6177,0.6184,540999999.0
2009-05-28 09:05:00,0.6184,0.6187,0.61755,0.6187,688200000.0
2009-05-28 09:10:00,0.6186,0.6189,0.61785,0.61785,476400000.0
2009-05-28 09:15:00,0.618,0.61825,0.61755,0.6178,576200000.0
2009-05-28 09:20:00,0.6177,0.618,0.6176,0.618,200800000.0
2009-05-28 09:25:00,0.618,0.619,0.61795,0.6189,721600000.0
2009-05-28 09:30:00,0.6189,0.6205,0.6189,0.6198,688600000.0
2009-05-28 09:35:00,0.6198,0.61985,0.61905,0.6193,1248599998.0
2009-05-28 09:40:00,0.6193,0.61995,0.61905,0.61975,692000000.0
2009-05-28 09:45:00,0.6197,0.6202,0.61945,0.6198,826799995.0
2009-05-28 09:50:00,0.6198,0.62045,0.6197,0.6203,770600002.0
2009-05-28 09:55:00,0.6203,0.6204,0.6202,0.6203,337800000.0
2009-05-28 10:00:00,0.6203,0.62045,0.6196,0.6199,918400000.0
2009-05-28 10:05:00,0.6199,0.62,0.6194,0.6198,1117799994.0
2009-05-28 10:10:00,0.6198,0.62,0.61955,0.6198,869399994.0
2009-05-28 10:15:00,0.6198,0.6199,0.619,0.6194,1305200000.0
2009-05-28 10:20:00,0.6193,0.6198,0.61895,0.61965,992799999.0
2009-05-28 10:25:00,0.6197,0.6198,0.6196,0.6198,403700000.0
2009-05-28 10:30:00,0.6198,0.61995,0.61925,0.61945,631600000.0
2009-05-28 10:35:00,0.6195,0.61995,0.619,0.61985,800000000.0
2009-05-28 10:40:00,0.61985,0.62005,0.61965,0.62005,816999998.0
2009-05-28 10:45:00,0.62005,0.62045,0.61995,0.6201,586600000.0
2009-05-28 10:50:00,0.6201,0.6202,0.61985,0.6199,597399999.0
2009-05-28 10:55:00,0.6199,0.62045,0.6197,0.62015,397800000.0
2009-05-28 11:00:00,0.62015,0.62065,0.6199,0.6205,689900000.0
2009-05-28 11:05:00,0.6205,0.62075,0.6205,0.62065,471000000.0
2009-05-28 11:10:00,0.6207,0.6211,0.6206,0.6209,419200000.0
2009-05-28 11:15:00,0.6209,0.6221,0.62075,0.62145,1006799999.0
2009-05-28 11:20:00,0.6217,0.6227,0.6215,0.6226,1013799997.0
2009-05-28 11:25:00,0.6226,0.6233,0.62235,0.62285,1371999994.0
2009-05-28 11:30:00,0.62285,0.6241,0.62265,0.624,1231399996.0
2009-05-28 11:35:00,0.624,0.6248,0.62375,0.6248,1644399997.0
2009-05-28 11:40:00,0.6248,0.6254,0.62465,0.6247,1191999998.0
2009-05-28 11:45:00,0.62465,0.6252,0.6246,0.62485,618600000.0
2009-05-28 11:50:00,0.6249,0.625,0.6241,0.6244,564200000.0
2009-05-28 11:55:00,0.6244,0.62455,0.62405,0.62425,1505999975.0
2009-05-28 12:00:00,0.6242,0.6246,0.624,0.62455,1208599999.0
2009-05-28 12:05:00,0.62455,0.62525,0.6243,0.625,1042999997.0
2009-05-28 12:10:00,0.6249,0.62535,0.62445,0.6246,1334399998.0
2009-05-28 12:15:00,0.6246,0.62485,0.62455,0.62455,411800000.0
2009-05-28 12:20:00,0.6247,0.6259,0.62455,0.6258,763000000.0
2009-05-28 12:25:00,0.6258,0.6264,0.6256,0.6257,472400000.0
2009-05-28 12:30:00,0.6256,0.6257,0.6255,0.6257,151400000.0
2009-05-28 12:35:00,0.62565,0.6261,0.62565,0.6257,681900000.0
2009-05-28 12:40:00,0.6257,0.626,0.6255,0.6255,611200000.0
2009-05-28 12:45:00,0.6255,0.6255,0.6251,0.6252,808399998.0
2009-05-28 12:50:00,0.6252,0.6254,0.625,0.625,351199995.0
2009-05-28 12:55:00,0.6251,0.62545,0.6248,0.62495,563199998.0
2009-05-28 13:00:00,0.625,0.62525,0.6248,0.62495,959399991.0
2009-05-28 13:05:00,0.625,0.6255,0.62455,0.62505,923200000.0
2009-05-28 13:10:00,0.62505,0.6254,0.62495,0.6252,436400001.0
2009-05-28 13:15:00,0.6253,0.62645,0.6249,0.62645,969200000.0
2009-05-28 13:20:00,0.62645,0.6265,0.6255,0.62575,1329599994.0
2009-05-28 13:25:00,0.62575,0.626,0.62485,0.6251,833800000.0
2009-05-28 13:30:00,0.6251,0.62555,0.62475,0.625,1019200000.0
2009-05-28 13:35:00,0.625,0.6254,0.62465,0.62465,527600000.0
2009-05-28 13:40:00,0.62465,0.62465,0.6238,0.62385,469400000.0
2009-05-28 13:45:00,0.62385,0.62415,0.62375,0.6239,540000000.0
2009-05-28 13:50:00,0.6239,0.6242,0.62355,0.62355,340400000.0
2009-05-28 13:55:00,0.62355,0.62375,0.62345,0.6236,332200000.0
2009-05-28 14:00:00,0.62375,0.62435,0.62365,0.6243,761000000.0
2009-05-28 14:05:00,0.6243,0.6243,0.6232,0.624,614400000.0
2009-05-28 14:10:00,0.624,0.62445,0.6232,0.62335,911200000.0
2009-05-28 14:15:00,0.6233,0.624,0.6233,0.62395,719299999.0
2009-05-28 14:20:00,0.62385,0.624,0.62325,0.62325,692400000.0
2009-05-28 14:25:00,0.62325,0.6235,0.62325,0.6235,137200000.0
2009-05-28 14:30:00,0.6235,0.62455,0.6235,0.62435,910999999.0
2009-05-28 14:35:00,0.6245,0.6255,0.6245,0.62535,835000000.0
2009-05-28 14:40:00,0.6253,0.62575,0.62465,0.62505,1470600000.0
2009-05-28 14:45:00,0.62495,0.62555,0.62485,0.62495,1441100000.0
2009-05-28 14:50:00,0.6251,0.6252,0.62435,0.62435,272400000.0
2009-05-28 14:55:00,0.62445,0.6245,0.62365,0.62415,767600000.0
2009-05-28 15:00:00,0.62415,0.62475,0.624,0.6246,1083000002.0
2009-05-28 15:05:00,0.6246,0.6248,0.62375,0.6239,805200000.0
2009-05-28 15:10:00,0.6239,0.6252,0.6239,0.6251,734600000.0
2009-05-28 15:15:00,0.6251,0.62595,0.62465,0.62575,1156600000.0
2009-05-28 15:20:00,0.62585,0.62625,0.62525,0.62555,670400000.0
2009-05-28 15:25:00,0.6256,0.6266,0.62545,0.6261,993000000.0
2009-05-28 15:30:00,0.6261,0.6272,0.6258,0.62605,992600000.0
2009-05-28 15:35:00,0.62605,0.6266,0.6257,0.6262,906900000.0
2009-05-28 15:40:00,0.6264,0.62715,0.62615,0.6264,1063300000.0
2009-05-28 15:45:00,0.6264,0.6271,0.6258,0.62595,1086300000.0
2009-05-28 15:50:00,0.62595,0.62615,0.6255,0.6257,663600000.0
2009-05-28 15:55:00,0.6257,0.62585,0.62465,0.6252,742600000.0
2009-05-28 16:00:00,0.625,0.625,0.6232,0.6241,919200000.0
2009-05-28 16:05:00,0.6242,0.6242,0.62105,0.62175,1485800001.0
2009-05-28 16:10:00,0.62175,0.6222,0.62065,0.6222,1136200000.0
2009-05-28 16:15:00,0.62225,0.62355,0.62205,0.62315,1288000001.0
2009-05-28 16:20:00,0.6231,0.6238,0.6224,0.623,1377600000.0
2009-05-28 16:25:00,0.623,0.62365,0.6226,0.6232,1269400000.0
2009-05-28 16:30:00,0.6232,0.62395,0.62315,0.62325,1128000000.0
2009-05-28 16:35:00,0.62325,0.62455,0.62325,0.6236,1400800000.0
2009-05-28 16:40:00,0.6238,0.625,0.6235,0.625,1148200000.0
2009-05-28 16:45:00,0.625,0.62525,0.6248,0.6251,656700000.0
2009-05-28 16:50:00,0.6251,0.6252,0.62405,0.62435,618200000.0
2009-05-28 16:55:00,0.62435,0.62465,0.62375,0.62425,1373400000.0
2009-05-28 17:00:00,0.6243,0.6247,0.62405,0.6246,340000000.0
2009-05-28 17:05:00,0.6246,0.6256,0.6246,0.62545,886600000.0
2009-05-28 17:10:00,0.6255,0.6256,0.62425,0.6255,1264800000.0
2009-05-28 17:15:00,0.6255,0.626,0.6248,0.625,1269000000.0
2009-05-28 17:20:00,0.625,0.6252,0.6242,0.62485,1126599998.0
2009-05-28 17:25:00,0.62485,0.6254,0.62455,0.62495,717800000.0
2009-05-28 17:30:00,0.62495,0.62555,0.62465,0.6249,974000001.0
2009-05-28 17:35:00,0.62515,0.6253,0.62475,0.62495,522000000.0
2009-05-28 17:40:00,0.62495,0.62515,0.6241,0.62485,2409400000.0
2009-05-28 17:45:00,0.62475,0.6255,0.62455,0.62535,572400000.0
2009-05-28 17:50:00,0.6253,0.6256,0.62455,0.62465,589600000.0
2009-05-28 17:55:00,0.62465,0.6256,0.6245,0.62515,631200000.0
2009-05-28 18:00:00,0.62515,0.62565,0.62515,0.6252,439600000.0
2009-05-28 18:05:00,0.6252,0.6252,0.624,0.6241,908600000.0
2009-05-28 18:10:00,0.62405,0.62405,0.62345,0.6236,989000000.0
2009-05-28 18:15:00,0.62355,0.6238,0.62265,0.6229,765600000.0
2009-05-28 18:20:00,0.6229,0.6233,0.6223,0.62325,769800000.0
2009-05-28 18:25:00,0.62335,0.62375,0.62295,0.62315,1304800000.0
2009-05-28 18:30:00,0.62315,0.6234,0.62245,0.623,576800000.0
2009-05-28 18:35:00,0.623,0.623,0.62205,0.6226,546000000.0
2009-05-28 18:40:00,0.6226,0.6234,0.6223,0.6226,556800000.0
2009-05-28 18:45:00,0.6224,0.6225,0.62155,0.62185,711100000.0
2009-05-28 18:50:00,0.62185,0.62205,0.62145,0.62145,799200002.0
2009-05-28 18:55:00,0.62145,0.62155,0.62025,0.62075,933800003.0
2009-05-28 19:00:00,0.62075,0.62255,0.62075,0.62255,1000800000.0
2009-05-28 19:05:00,0.6225,0.6235,0.6225,0.62315,381400000.0
2009-05-28 19:10:00,0.62305,0.62325,0.62195,0.62305,424400000.0
2009-05-28 19:15:00,0.62305,0.62405,0.62305,0.6238,431400000.0
2009-05-28 19:20:00,0.6239,0.625,0.6238,0.6242,885599999.0
2009-05-28 19:25:00,0.6242,0.62495,0.6232,0.62415,1263999999.0
2009-05-28 19:30:00,0.62415,0.6245,0.62305,0.62375,853700000.0
2009-05-28 19:35:00,0.62375,0.62415,0.6232,0.62395,622000000.0
2009-05-28 19:40:00,0.62395,0.6244,0.62345,0.62345,749200000.0
2009-05-28 19:45:00,0.6234,0.62375,0.62335,0.6235,156600000.0
2009-05-28 19:50:00,0.6235,0.6236,0.62205,0.62265,570600000.0
2009-05-28 19:55:00,0.62265,0.6228,0.62195,0.6227,488200000.0
2009-05-28 20:00:00,0.6227,0.62355,0.62245,0.62275,631800000.0
2009-05-28 20:05:00,0.62275,0.6232,0.62265,0.6231,299400000.0
2009-05-28 20:10:00,0.62295,0.6232,0.62205,0.62205,470200000.0
2009-05-28 20:15:00,0.62205,0.6229,0.62205,0.62275,487200000.0
2009-05-28 20:20:00,0.62275,0.6238,0.62275,0.6237,621600000.0
2009-05-28 20:25:00,0.6236,0.62445,0.6236,0.6243,496800000.0
2009-05-28 20:30:00,0.6243,0.62445,0.6235,0.6243,1208500000.0
2009-05-28 20:35:00,0.62415,0.6243,0.62255,0.62315,963400000.0
2009-05-28 20:40:00,0.62315,0.62315,0.62155,0.62195,578599999.0
2009-05-28 20:45:00,0.62185,0.62265,0.62175,0.62255,581000000.0
2009-05-28 20:50:00,0.6229,0.623,0.62195,0.623,617200000.0
2009-05-28 20:55:00,0.6232,0.6237,0.62265,0.62265,571100000.0
2009-05-28 21:00:00,0.62275,0.62335,0.62275,0.62305,451000000.0
2009-05-28 21:05:00,0.62305,0.6232,0.62245,0.62245,305600000.0
2009-05-28 21:10:00,0.62245,0.62245,0.62175,0.62185,246000000.0
2009-05-28 21:15:00,0.62185,0.6221,0.62157,0.62175,210800000.0
2009-05-28 21:20:00,0.62215,0.6226,0.62185,0.62215,349400000.0
2009-05-28 21:25:00,0.62215,0.62395,0.62215,0.62345,370600001.0
2009-05-28 21:30:00,0.62345,0.62395,0.62305,0.62315,816200001.0
2009-05-28 21:35:00,0.62315,0.62335,0.62315,0.62325,259000000.0
2009-05-28 21:40:00,0.62325,0.62375,0.62315,0.62355,382800000.0
2009-05-28 21:45:00,0.62335,0.62357,0.62322,0.62328,125400000.0
2009-05-28 21:50:00,0.62355,0.62375,0.62245,0.62265,337600000.0
2009-05-28 21:55:00,0.62245,0.6231,0.6219,0.62295,249400000.0
2009-05-28 22:00:00,0.62295,0.62315,0.62245,0.62255,513399999.0
2009-05-28 22:05:00,0.62255,0.624,0.62255,0.62345,850800000.0
2009-05-28 22:10:00,0.62355,0.62385,0.62245,0.62295,660600000.0
2009-05-28 22:15:00,0.62295,0.6236,0.62294,0.6236,173200000.0
2009-05-28 22:20:00,0.62345,0.62345,0.62303,0.62313,124200000.0
2009-05-28 22:25:00,0.62306,0.6232,0.62294,0.6232,192200000.0
2009-05-28 22:30:00,0.6232,0.62335,0.62294,0.62325,374600004.0
2009-05-28 22:35:00,0.62335,0.62415,0.62315,0.62315,461800000.0
2009-05-28 22:40:00,0.62311,0.62355,0.62215,0.62215,367000000.0
2009-05-28 22:45:00,0.62215,0.6226,0.62215,0.62255,286000000.0
2009-05-28 22:50:00,0.6227,0.6239,0.6223,0.62315,537000000.0
2009-05-28 22:55:00,0.62315,0.6232,0.6227,0.62285,441599999.0
2009-05-28 23:00:00,0.62275,0.62275,0.6218,0.6227,38400000.0
2009-05-28 23:05:00,0.6229,0.6231,0.62255,0.62305,61200000.0
2009-05-28 23:10:00,0.62305,0.6233,0.62305,0.62317,158400000.0
2009-05-28 23:15:00,0.6231,0.62335,0.62298,0.62326,137800000.0
2009-05-28 23:20:00,0.6232,0.6235,0.62317,0.62326,181800000.0
2009-05-28 23:25:00,0.6232,0.62347,0.62313,0.6233,268400000.0
2009-05-28 23:30:00,0.6237,0.6241,0.6234,0.6241,99800000.0
2009-05-28 23:35:00,0.6241,0.6245,0.6235,0.62357,295999999.0
2009-05-28 23:40:00,0.62353,0.62395,0.62346,0.62395,132400000.0
2009-05-28 23:45:00,0.62375,0.62375,0.62325,0.62335,231400000.0
2009-05-28 23:50:00,0.6234,0.6234,0.62325,0.62325,119200000.0
2009-05-28 23:55:00,0.6231,0.62325,0.62294,0.62305,317800000.0
2009-05-29 00:00:00,0.62325,0.62355,0.62314,0.62345,500400003.0
2009-05-29 00:05:00,0.62328,0.62345,0.623,0.62305,592800000.0
2009-05-29 00:10:00,0.6231,0.62315,0.62266,0.62308,284000000.0
2009-05-29 00:15:00,0.62315,0.62345,0.62313,0.62315,581999999.0
2009-05-29 00:20:00,0.62335,0.62335,0.62292,0.62323,245400000.0
2009-05-29 00:25:00,0.6232,0.62345,0.62271,0.62345,414200000.0
2009-05-29 00:30:00,0.62345,0.62395,0.6234,0.62355,330000000.0
2009-05-29 00:35:00,0.62343,0.6244,0.62328,0.62415,462200000.0
2009-05-29 00:40:00,0.62415,0.62415,0.62323,0.6235,772000000.0
2009-05-29 00:45:00,0.62385,0.62385,0.62325,0.62355,239600000.0
2009-05-29 00:50:00,0.62355,0.62375,0.6231,0.62315,425200000.0
2009-05-29 00:55:00,0.62315,0.62355,0.6227,0.6228,232800000.0
2009-05-29 01:00:00,0.6229,0.6237,0.62265,0.6229,137400000.0
2009-05-29 01:05:00,0.62295,0.6231,0.62275,0.62305,421900000.0
2009-05-29 01:10:00,0.62305,0.6231,0.62275,0.6228,487600000.0
2009-05-29 01:15:00,0.62275,0.62295,0.62275,0.62295,351600000.0
2009-05-29 01:20:00,0.6231,0.62315,0.62305,0.6231,134000000.0
2009-05-29 01:25:00,0.62305,0.6232,0.6228,0.6232,118200000.0
2009-05-29 01:30:00,0.62315,0.62325,0.62305,0.62325,164400000.0
2009-05-29 01:35:00,0.62306,0.62345,0.62276,0.62345,401600000.0
2009-05-29 01:40:00,0.62345,0.62415,0.62315,0.6236,409800000.0
2009-05-29 01:45:00,0.6235,0.6246,0.6234,0.62415,398400000.0
2009-05-29 01:50:00,0.62435,0.6248,0.6242,0.6242,287200000.0
2009-05-29 01:55:00,0.6242,0.6248,0.62415,0.62455,385800000.0
2009-05-29 02:00:00,0.6246,0.6247,0.6241,0.6242,295400000.0
2009-05-29 02:05:00,0.6242,0.62535,0.6242,0.6253,827200000.0
2009-05-29 02:10:00,0.6253,0.6256,0.62495,0.6252,433000002.0
2009-05-29 02:15:00,0.6252,0.6257,0.62515,0.6255,300400000.0
2009-05-29 02:20:00,0.6255,0.6255,0.62525,0.62535,275200000.0
2009-05-29 02:25:00,0.6254,0.6254,0.62485,0.62485,369999999.0
2009-05-29 02:30:00,0.6248,0.6251,0.62465,0.62485,407800000.0
2009-05-29 02:35:00,0.62485,0.6254,0.62485,0.6254,399200000.0
2009-05-29 02:40:00,0.6254,0.6255,0.62515,0.6253,196400000.0
2009-05-29 02:45:00,0.6253,0.6255,0.62491,0.62508,124900000.0
2009-05-29 02:50:00,0.6254,0.6256,0.6248,0.625,393699999.0
2009-05-29 02:55:00,0.6252,0.6252,0.6246,0.6248,299400000.0
2009-05-29 03:00:00,0.62475,0.6248,0.6245,0.6245,111800000.0
2009-05-29 03:05:00,0.6245,0.62465,0.62426,0.6246,239400000.0
2009-05-29 03:10:00,0.6246,0.6246,0.62405,0.6242,126900000.0
2009-05-29 03:15:00,0.6241,0.6243,0.62405,0.6241,69200000.0
2009-05-29 03:20:00,0.6241,0.62465,0.6241,0.62465,113200000.0
2009-05-29 03:25:00,0.6248,0.62515,0.62465,0.6251,248800000.0
2009-05-29 03:30:00,0.6252,0.6254,0.62505,0.62525,99600000.0
2009-05-29 03:35:00,0.62502,0.6257,0.62495,0.6251,136200000.0
2009-05-29 03:40:00,0.6251,0.6252,0.62435,0.6248,247400000.0
2009-05-29 03:45:00,0.6248,0.62525,0.6246,0.6251,179800000.0
2009-05-29 03:50:00,0.6251,0.6255,0.62505,0.6255,93200000.0
2009-05-29 03:55:00,0.6254,0.6258,0.6254,0.6256,39800000.0
2009-05-29 04:00:00,0.6256,0.6257,0.62475,0.62475,345600000.0
2009-05-29 04:05:00,0.62475,0.6251,0.62455,0.6248,132600000.0
2009-05-29 04:10:00,0.62475,0.6248,0.62425,0.6247,134400000.0
2009-05-29 04:15:00,0.6247,0.6248,0.6246,0.6247,175800000.0
2009-05-29 04:20:00,0.6247,0.62535,0.6245,0.6249,238900000.0
2009-05-29 04:25:00,0.62458,0.62515,0.6245,0.62455,224200000.0
2009-05-29 04:30:00,0.62475,0.62515,0.6245,0.6249,295600000.0
2009-05-29 04:35:00,0.62515,0.6254,0.6251,0.62535,189600000.0
2009-05-29 04:40:00,0.6254,0.6254,0.62525,0.6254,29400000.0
2009-05-29 04:45:00,0.6254,0.6256,0.62505,0.62545,330400000.0
2009-05-29 04:50:00,0.6254,0.62565,0.62535,0.62545,179600000.0
2009-05-29 04:55:00,0.62545,0.62555,0.62545,0.6255,118800000.0
2009-05-29 05:00:00,0.62514,0.6255,0.62493,0.62545,435200000.0
2009-05-29 05:05:00,0.62545,0.62555,0.62519,0.6255,223800000.0
2009-05-29 05:10:00,0.6255,0.6255,0.62525,0.6255,142399997.0
2009-05-29 05:15:00,0.6255,0.6255,0.6248,0.62485,294999999.0
2009-05-29 05:20:00,0.625,0.62505,0.62485,0.625,101400000.0
2009-05-29 05:25:00,0.625,0.6254,0.62471,0.62525,269000000.0
2009-05-29 05:30:00,0.6253,0.62555,0.6252,0.6255,266400000.0
2009-05-29 05:35:00,0.62528,0.6255,0.62505,0.6254,268200000.0
2009-05-29 05:40:00,0.6254,0.6254,0.62497,0.62529,101400000.0
2009-05-29 05:45:00,0.62513,0.6254,0.62507,0.6254,104000000.0
2009-05-29 05:50:00,0.62522,0.62562,0.62515,0.6254,304400000.0
2009-05-29 05:55:00,0.6254,0.6257,0.6254,0.6257,67400000.0
2009-05-29 06:00:00,0.6257,0.6257,0.62545,0.62545,223400000.0
2009-05-29 06:05:00,0.6256,0.6257,0.62536,0.6257,236999998.0
2009-05-29 06:10:00,0.62585,0.6263,0.62559,0.62595,341800000.0
2009-05-29 06:15:00,0.6262,0.6264,0.62585,0.6262,297800000.0
2009-05-29 06:20:00,0.6262,0.6266,0.6262,0.6266,244800000.0
2009-05-29 06:25:00,0.6266,0.6272,0.62588,0.62627,447000000.0
2009-05-29 06:30:00,0.62627,0.6272,0.62624,0.6271,279600000.0
2009-05-29 06:35:00,0.6272,0.62855,0.6271,0.6284,252000000.0
2009-05-29 06:40:00,0.6285,0.6287,0.6278,0.62785,604400000.0
2009-05-29 06:45:00,0.62785,0.6284,0.62785,0.6279,408000000.0
2009-05-29 06:50:00,0.62785,0.62815,0.62775,0.62775,360400000.0
2009-05-29 06:55:00,0.62755,0.6279,0.62742,0.6278,351599999.0
2009-05-29 07:00:00,0.6278,0.62785,0.62725,0.62735,412600000.0
2009-05-29 07:05:00,0.62745,0.62745,0.62665,0.62725,382200001.0
2009-05-29 07:10:00,0.62725,0.62735,0.62691,0.6273,221600000.0
2009-05-29 07:15:00,0.6273,0.6276,0.6272,0.62725,248800000.0
2009-05-29 07:20:00,0.6273,0.6275,0.62695,0.62725,237200000.0
2009-05-29 07:25:00,0.6273,0.6279,0.62715,0.6277,605799998.0
2009-05-29 07:30:00,0.62765,0.62855,0.62755,0.62775,730000000.0
2009-05-29 07:35:00,0.62775,0.6279,0.62711,0.62732,463500000.0
2009-05-29 07:40:00,0.6277,0.62785,0.62765,0.62775,94800000.0
2009-05-29 07:45:00,0.62785,0.62885,0.62785,0.6286,380600001.0
2009-05-29 07:50:00,0.6286,0.6291,0.62835,0.6291,373100000.0
2009-05-29 07:55:00,0.6291,0.6296,0.62895,0.6294,169600000.0
2009-05-29 08:00:00,0.6294,0.62945,0.6284,0.6284,386200000.0
2009-05-29 08:05:00,0.6286,0.6299,0.6286,0.62955,385800000.0
2009-05-29 08:10:00,0.6296,0.6304,0.6292,0.63015,953800000.0
2009-05-29 08:15:00,0.6302,0.63145,0.63015,0.63095,803400000.0
2009-05-29 08:20:00,0.6309,0.63195,0.6308,0.6315,1286599999.0
2009-05-29 08:25:00,0.6315,0.63175,0.63105,0.6311,1038000002.0
2009-05-29 08:30:00,0.63115,0.6314,0.63,0.6307,958000000.0
2009-05-29 08:35:00,0.63065,0.6315,0.63065,0.6315,771400000.0
2009-05-29 08:40:00,0.6315,0.63175,0.6308,0.63165,878000000.0
2009-05-29 08:45:00,0.63165,0.6334,0.63145,0.63315,1360200000.0
2009-05-29 08:50:00,0.63315,0.63385,0.63245,0.6329,1215200000.0
2009-05-29 08:55:00,0.6329,0.63365,0.63165,0.63195,857400000.0
2009-05-29 09:00:00,0.63195,0.63205,0.63105,0.63155,1516400000.0
2009-05-29 09:05:00,0.63155,0.6325,0.6314,0.63245,1336600001.0
2009-05-29 09:10:00,0.63245,0.633,0.6322,0.63235,868800002.0
2009-05-29 09:15:00,0.63235,0.63255,0.63115,0.6312,914500000.0
2009-05-29 09:20:00,0.63115,0.63125,0.63015,0.63115,682400000.0
2009-05-29 09:25:00,0.63115,0.63215,0.63115,0.6321,275600000.0
2009-05-29 09:30:00,0.6321,0.6321,0.6314,0.63165,851200000.0
2009-05-29 09:35:00,0.63165,0.6324,0.6315,0.6318,760600000.0
2009-05-29 09:40:00,0.6318,0.63185,0.63105,0.6313,1145500003.0
2009-05-29 09:45:00,0.63125,0.63125,0.6306,0.6307,417499999.0
2009-05-29 09:50:00,0.63065,0.63095,0.62975,0.62995,648000002.0
2009-05-29 09:55:00,0.62995,0.63025,0.62945,0.6295,1183599998.0
2009-05-29 10:00:00,0.6295,0.6295,0.62805,0.62825,897600003.0
2009-05-29 10:05:00,0.6284,0.6302,0.62815,0.6302,640200000.0
2009-05-29 10:10:00,0.6302,0.6302,0.6295,0.6296,398600000.0
2009-05-29 10:15:00,0.6297,0.63135,0.62955,0.6305,930400000.0
2009-05-29 10:20:00,0.6305,0.6313,0.6305,0.6311,373400000.0
2009-05-29 10:25:00,0.631,0.63115,0.63065,0.6307,597800000.0
2009-05-29 10:30:00,0.6307,0.63165,0.63065,0.6311,555400002.0
2009-05-29 10:35:00,0.63125,0.63135,0.63085,0.63085,412800000.0
2009-05-29 10:40:00,0.631,0.631,0.63055,0.6308,520300000.0
2009-05-29 10:45:00,0.6308,0.63105,0.63045,0.63075,838600000.0
2009-05-29 10:50:00,0.63065,0.6322,0.63065,0.632,567800000.0
2009-05-29 10:55:00,0.632,0.6327,0.63185,0.63225,529000000.0
2009-05-29 11:00:00,0.63225,0.63305,0.63145,0.6319,685200000.0
2009-05-29 11:05:00,0.6319,0.63235,0.63155,0.632,285400000.0
2009-05-29 11:10:00,0.6321,0.63245,0.632,0.6321,199200000.0
2009-05-29 11:15:00,0.6321,0.6324,0.63205,0.6321,417600000.0
2009-05-29 11:20:00,0.63205,0.6324,0.63195,0.6323,714400000.0
2009-05-29 11:25:00,0.6322,0.6323,0.63205,0.63205,385400000.0
2009-05-29 11:30:00,0.6321,0.63265,0.6318,0.63215,512800000.0
2009-05-29 11:35:00,0.6322,0.63335,0.63215,0.6328,1048600000.0
2009-05-29 11:40:00,0.6328,0.6332,0.63225,0.633,683400000.0
2009-05-29 11:45:00,0.633,0.6337,0.633,0.63325,586300000.0
2009-05-29 11:50:00,0.6334,0.63355,0.63325,0.63345,883400000.0
2009-05-29 11:55:00,0.63345,0.6341,0.63345,0.63385,884000000.0
2009-05-29 12:00:00,0.63385,0.63385,0.6333,0.6337,1251400004.0
2009-05-29 12:05:00,0.6337,0.63505,0.63355,0.6346,599200000.0
2009-05-29 12:10:00,0.6346,0.6347,0.63435,0.63445,443900000.0
2009-05-29 12:15:00,0.63445,0.63445,0.63365,0.63415,866900003.0
2009-05-29 12:20:00,0.63415,0.6345,0.63405,0.63415,281400000.0
2009-05-29 12:25:00,0.63415,0.6349,0.63405,0.6345,453800000.0
2009-05-29 12:30:00,0.63455,0.63545,0.6345,0.63485,737800000.0
2009-05-29 12:35:00,0.63485,0.63505,0.63455,0.63475,870800000.0
2009-05-29 12:40:00,0.63475,0.63615,0.63465,0.63565,1652800000.0
2009-05-29 12:45:00,0.63555,0.63645,0.63555,0.6357,867600000.0
2009-05-29 12:50:00,0.63565,0.63615,0.63525,0.636,1363999998.0
2009-05-29 12:55:00,0.636,0.6362,0.63585,0.63605,647600000.0
2009-05-29 13:00:00,0.63605,0.63735,0.6359,0.63695,833800000.0
2009-05-29 13:05:00,0.637,0.63745,0.63665,0.63745,568000000.0
2009-05-29 13:10:00,0.63735,0.63735,0.63645,0.63675,1116200000.0
2009-05-29 13:15:00,0.63675,0.63785,0.63675,0.6375,1058799997.0
2009-05-29 13:20:00,0.6377,0.6384,0.63735,0.63805,1082600000.0
2009-05-29 13:25:00,0.63805,0.63805,0.6372,0.6372,572000000.0
2009-05-29 13:30:00,0.63715,0.63715,0.636,0.63635,841500000.0
2009-05-29 13:35:00,0.63645,0.63655,0.63595,0.63635,714200000.0
2009-05-29 13:40:00,0.63635,0.6365,0.63465,0.63465,634400000.0
2009-05-29 13:45:00,0.63465,0.636,0.6346,0.6356,887200000.0
2009-05-29 13:50:00,0.63565,0.63565,0.6349,0.63565,686800000.0
2009-05-29 13:55:00,0.6356,0.6358,0.63495,0.635,499200000.0
2009-05-29 14:00:00,0.635,0.6361,0.635,0.63555,713000000.0
2009-05-29 14:05:00,0.6356,0.6362,0.6356,0.63595,438000000.0
2009-05-29 14:10:00,0.636,0.6369,0.63575,0.63665,469200000.0
2009-05-29 14:15:00,0.6367,0.637,0.63665,0.637,534200000.0
2009-05-29 14:20:00,0.637,0.637,0.63605,0.63605,1233800000.0
2009-05-29 14:25:00,0.63605,0.63655,0.6358,0.63605,380200000.0
2009-05-29 14:30:00,0.63595,0.6367,0.63575,0.63635,838800000.0
2009-05-29 14:35:00,0.63635,0.6375,0.63635,0.63685,1146200000.0
2009-05-29 14:40:00,0.63685,0.6369,0.63615,0.6366,1078600000.0
2009-05-29 14:45:00,0.6368,0.6379,0.6366,0.6373,1001600000.0
2009-05-29 14:50:00,0.6373,0.6374,0.6368,0.63725,590500000.0
2009-05-29 14:55:00,0.63725,0.63755,0.63695,0.63695,1165600000.0
2009-05-29 15:00:00,0.63695,0.6382,0.63695,0.63785,981800000.0
2009-05-29 15:05:00,0.6379,0.6387,0.63775,0.6383,639200000.0
2009-05-29 15:10:00,0.6383,0.63885,0.63805,0.63865,680500000.0
2009-05-29 15:15:00,0.63865,0.6388,0.63785,0.6381,826200000.0
2009-05-29 15:20:00,0.6381,0.63835,0.63765,0.63825,649800000.0
2009-05-29 15:25:00,0.63835,0.6384,0.6372,0.6372,1264600001.0
2009-05-29 15:30:00,0.6372,0.6373,0.6363,0.63645,1067400000.0
2009-05-29 15:35:00,0.63635,0.63785,0.6362,0.6376,1085200000.0
2009-05-29 15:40:00,0.6376,0.63865,0.6362,0.6365,1602900000.0
2009-05-29 15:45:00,0.6365,0.6371,0.63545,0.6358,1107499999.0
2009-05-29 15:50:00,0.6358,0.6372,0.6358,0.63625,1223900000.0
2009-05-29 15:55:00,0.63625,0.6374,0.6361,0.6365,861300000.0
2009-05-29 16:00:00,0.6365,0.6372,0.63635,0.6366,984300000.0
2009-05-29 16:05:00,0.6368,0.6382,0.63665,0.6375,940000000.0
2009-05-29 16:10:00,0.6375,0.6379,0.63705,0.6379,1595600000.0
2009-05-29 16:15:00,0.6379,0.6389,0.6379,0.6385,971400000.0
2009-05-29 16:20:00,0.63855,0.6395,0.6383,0.63925,1475600000.0
2009-05-29 16:25:00,0.63925,0.6395,0.6387,0.639,1085700000.0
2009-05-29 16:30:00,0.6392,0.6394,0.6385,0.6386,731800000.0
2009-05-29 16:35:00,0.6386,0.6395,0.63835,0.63935,607800000.0
2009-05-29 16:40:00,0.63935,0.63935,0.63865,0.63865,354400000.0
2009-05-29 16:45:00,0.6387,0.6387,0.638,0.6386,539600000.0
2009-05-29 16:50:00,0.63855,0.6395,0.63855,0.6393,324000000.0
2009-05-29 16:55:00,0.6393,0.6404,0.63905,0.64035,910700001.0
2009-05-29 17:00:00,0.64045,0.64065,0.63835,0.6387,714060000.0
2009-05-29 17:05:00,0.6387,0.6387,0.6381,0.6382,442200000.0
2009-05-29 17:10:00,0.6383,0.6383,0.6378,0.63785,533800000.0
2009-05-29 17:15:00,0.6379,0.63825,0.6377,0.6378,650900000.0
2009-05-29 17:20:00,0.6378,0.638,0.6375,0.638,577400000.0
2009-05-29 17:25:00,0.638,0.6383,0.6377,0.63775,764200000.0
2009-05-29 17:30:00,0.6379,0.6383,0.63705,0.63765,541520001.0
2009-05-29 17:35:00,0.6376,0.6376,0.63695,0.6371,267400000.0
2009-05-29 17:40:00,0.6371,0.6374,0.6369,0.637,953800000.0
2009-05-29 17:45:00,0.637,0.637,0.6362,0.63635,330000000.0
2009-05-29 17:50:00,0.6364,0.6366,0.6363,0.6365,337000000.0
2009-05-29 17:55:00,0.6365,0.6368,0.63635,0.6368,362200000.0
2009-05-29 18:00:00,0.63675,0.637,0.6365,0.63675,1045400000.0
2009-05-29 18:05:00,0.63665,0.6372,0.63655,0.6372,150200000.0
2009-05-29 18:10:00,0.63725,0.6383,0.63695,0.63795,449600000.0
2009-05-29 18:15:00,0.6379,0.6383,0.637,0.63755,334400000.0
2009-05-29 18:20:00,0.6375,0.6375,0.637,0.63715,211600000.0
2009-05-29 18:25:00,0.6372,0.638,0.63675,0.63785,345230000.0
2009-05-29 18:30:00,0.6379,0.6379,0.63725,0.63765,310850000.0
2009-05-29 18:35:00,0.63765,0.63765,0.63625,0.63645,147320000.0
2009-05-29 18:40:00,0.6365,0.6366,0.63635,0.6365,182040000.0
2009-05-29 18:45:00,0.6365,0.63675,0.63645,0.63665,336000000.0
2009-05-29 18:50:00,0.6367,0.6367,0.6364,0.6364,177400000.0
2009-05-29 18:55:00,0.63655,0.6366,0.6364,0.6366,193600000.0
2009-05-29 19:00:00,0.6366,0.6367,0.63655,0.6367,111200000.0
2009-05-29 19:05:00,0.6367,0.63695,0.6366,0.63695,104200000.0
2009-05-29 19:10:00,0.63685,0.6373,0.63685,0.6372,210000000.0
2009-05-29 19:15:00,0.6372,0.6373,0.6368,0.6368,240400000.0
2009-05-29 19:20:00,0.6368,0.6372,0.6368,0.637,119400000.0
2009-05-29 19:25:00,0.6369,0.6372,0.63685,0.637,245800000.0
2009-05-29 19:30:00,0.637,0.6383,0.637,0.6383,285800000.0
2009-05-29 19:35:00,0.6383,0.6384,0.63735,0.63735,148600000.0
2009-05-29 19:40:00,0.63735,0.6376,0.63704,0.6376,197800000.0
2009-05-29 19:45:00,0.63746,0.6377,0.63719,0.6377,189600000.0
2009-05-29 19:50:00,0.6377,0.6377,0.63765,0.6377,76400000.0
2009-05-29 19:55:00,0.63765,0.6377,0.63765,0.6377,56000000.0
2009-05-29 20:00:00,0.63775,0.63775,0.63765,0.6377,125800000.0
2009-05-29 20:05:00,0.6377,0.6377,0.63732,0.63757,458200000.0
2009-05-29 20:10:00,0.63795,0.63835,0.6377,0.638,65300000.0
2009-05-29 20:15:00,0.63795,0.638,0.63775,0.63795,123200000.0
2009-05-29 20:20:00,0.63795,0.6384,0.63775,0.6379,321200000.0
2009-05-29 20:25:00,0.6379,0.638,0.63785,0.63795,51000000.0
2009-05-29 20:30:00,0.638,0.63865,0.63795,0.63825,165000000.0
2009-05-29 20:35:00,0.63825,0.6383,0.63795,0.63805,87800000.0
2009-05-29 20:40:00,0.6381,0.6381,0.638,0.63805,69400000.0
2009-05-29 20:45:00,0.63805,0.63805,0.6376,0.6378,143400000.0
2009-05-29 20:50:00,0.6378,0.6378,0.63725,0.63735,266200000.0
2009-05-29 20:55:00,0.6374,0.6381,0.6374,0.63805,153600000.0
2009-05-29 21:00:00,0.63805,0.63815,0.63795,0.63805,78800000.0
2009-05-29 21:05:00,0.63805,0.63855,0.63805,0.6385,58000000.0
2009-05-29 21:10:00,0.6385,0.6387,0.63819,0.63838,114200000.0
2009-05-29 21:15:00,0.63832,0.6387,0.63819,0.6387,59400000.0
2009-05-29 21:20:00,0.6387,0.63885,0.6382,0.63835,137000000.0
2009-05-29 21:25:00,0.6384,0.6384,0.63811,0.63818,54200000.0
2009-05-29 21:30:00,0.6384,0.6385,0.63803,0.6385,205800000.0
2009-05-29 21:35:00,0.6385,0.63945,0.63835,0.63855,129000000.0
2009-05-29 21:40:00,0.63845,0.6397,0.63775,0.63935,317920000.0
2009-05-29 21:45:00,0.63925,0.63935,0.63875,0.63895,159200000.0
2009-05-29 21:50:00,0.63885,0.6398,0.6387,0.63965,204400000.0
2009-05-29 21:55:00,0.63975,0.64105,0.63935,0.64085,509000000.0
2009-05-29 22:00:00,0.6409,0.641,0.64045,0.6407,142400000.0
2009-05-29 22:05:00,0.64085,0.64085,0.64045,0.64065,137800000.0
2009-05-29 22:10:00,0.64032,0.64088,0.64032,0.6405,146000000.0
2009-05-29 22:15:00,0.64065,0.64065,0.63995,0.63995,83200000.0
2009-05-29 22:20:00,0.63995,0.6402,0.63934,0.64,262000000.0
2009-05-29 22:25:00,0.6401,0.6403,0.6399,0.6402,114000000.0
2009-05-29 22:30:00,0.6399,0.6403,0.63982,0.64007,180200000.0
2009-05-29 22:35:00,0.6403,0.6403,0.63979,0.64005,81800000.0
2009-05-29 22:40:00,0.63968,0.64005,0.63949,0.64,141600000.0
2009-05-29 22:45:00,0.64,0.64005,0.63985,0.63985,127600000.0
2009-05-29 22:50:00,0.63985,0.63985,0.63938,0.63965,195000000.0
2009-05-29 22:55:00,0.6398,0.63995,0.6392,0.63945,177000000.0
2009-06-01 00:00:00,0.64108,0.64135,0.64101,0.64117,547000000.0
2009-06-01 00:05:00,0.64116,0.6412,0.64104,0.64104,328200000.0
2009-06-01 00:10:00,0.64092,0.64138,0.64092,0.6412,328200000.0
2009-06-01 00:15:00,0.64095,0.64114,0.63983,0.64066,547000000.0
2009-06-01 00:20:00,0.64067,0.64138,0.64067,0.64108,547000000.0
2009-06-01 00:25:00,0.64107,0.64128,0.6407,0.64083,437600000.0
2009-06-01 00:30:00,0.64081,0.64096,0.64055,0.64055,328200000.0
2009-06-01 00:35:00,0.64053,0.64053,0.63803,0.63991,547000000.0
2009-06-01 00:40:00,0.6399,0.64,0.63912,0.63946,437600000.0
2009-06-01 00:45:00,0.63942,0.63988,0.63859,0.63968,547000000.0
2009-06-01 00:50:00,0.63979,0.64002,0.63975,0.63983,547000000.0
2009-06-01 00:55:00,0.63991,0.63993,0.63918,0.63928,547000000.0
2009-06-01 01:00:00,0.63926,0.64001,0.63925,0.64001,547000000.0
2009-06-01 01:05:00,0.64026,0.6403,0.63983,0.64021,547000000.0
2009-06-01 01:10:00,0.64017,0.64037,0.64,0.64005,547000000.0
2009-06-01 01:15:00,0.63998,0.63998,0.63985,0.6399,328200000.0
2009-06-01 01:20:00,0.6398,0.64,0.63884,0.63891,547000000.0
2009-06-01 01:25:00,0.63897,0.63906,0.63828,0.63839,547000000.0
2009-06-01 01:30:00,0.63834,0.63883,0.63779,0.63791,547000000.0
2009-06-01 01:35:00,0.63793,0.6383,0.6374,0.6374,547000000.0
2009-06-01 01:40:00,0.63738,0.63796,0.63738,0.63787,547000000.0
2009-06-01 01:45:00,0.63786,0.63805,0.6377,0.63797,547000000.0
2009-06-01 01:50:00,0.63803,0.63878,0.63801,0.63819,547000000.0
2009-06-01 01:55:00,0.63818,0.6383,0.63788,0.63826,547000000.0
2009-06-01 02:00:00,0.6384,0.6385,0.638,0.63815,399800000.0
2009-06-01 02:05:00,0.63815,0.6382,0.63775,0.6378,110800000.0
2009-06-01 02:10:00,0.6377,0.63815,0.6377,0.638,230400000.0
2009-06-01 02:15:00,0.638,0.638,0.63749,0.63755,231000000.0
2009-06-01 02:20:00,0.63755,0.6382,0.63745,0.6379,85800000.0
2009-06-01 02:25:00,0.638,0.6382,0.63705,0.63805,135200000.0
2009-06-01 02:30:00,0.63805,0.63832,0.63777,0.63799,129600000.0
2009-06-01 02:35:00,0.63825,0.6383,0.6381,0.6381,9200000.0
2009-06-01 02:40:00,0.6382,0.63955,0.6382,0.63885,254400000.0
2009-06-01 02:45:00,0.6388,0.6391,0.6363,0.6387,234900000.0
2009-06-01 02:50:00,0.63855,0.6386,0.63825,0.63835,201600000.0
2009-06-01 02:55:00,0.6386,0.6387,0.63789,0.63837,157200000.0
2009-06-01 03:00:00,0.6385,0.63945,0.63815,0.6392,202000000.0
2009-06-01 03:05:00,0.6392,0.64125,0.6392,0.6407,900600000.0
2009-06-01 03:10:00,0.6407,0.6419,0.6405,0.64145,306500000.0
2009-06-01 03:15:00,0.64145,0.64235,0.6414,0.642,243400000.0
2009-06-01 03:20:00,0.642,0.642,0.6413,0.6417,443400000.0
2009-06-01 03:25:00,0.64175,0.6419,0.6412,0.6413,141400000.0
2009-06-01 03:30:00,0.64135,0.6418,0.64135,0.6416,173400000.0
2009-06-01 03:35:00,0.6416,0.6418,0.64125,0.64125,148600000.0
2009-06-01 03:40:00,0.64145,0.6416,0.64145,0.6416,58200000.0
2009-06-01 03:45:00,0.6416,0.6418,0.6415,0.6418,58200000.0
2009-06-01 03:50:00,0.6417,0.6419,0.6417,0.6419,37600000.0
2009-06-01 03:55:00,0.6419,0.6425,0.6414,0.6414,154200000.0
2009-06-01 04:00:00,0.6414,0.6416,0.64115,0.6414,115800000.0
2009-06-01 04:05:00,0.6415,0.64165,0.6409,0.64165,127400000.0
2009-06-01 04:10:00,0.6416,0.6417,0.64098,0.6416,59800000.0
2009-06-01 04:15:00,0.6415,0.6419,0.64121,0.6419,157300000.0
2009-06-01 04:20:00,0.6419,0.643,0.64175,0.64265,236200000.0
2009-06-01 04:25:00,0.6426,0.6426,0.64225,0.64245,199800000.0
2009-06-01 04:30:00,0.64255,0.6426,0.6418,0.6423,68200000.0
2009-06-01 04:35:00,0.6421,0.6426,0.64205,0.64245,135400000.0
2009-06-01 04:40:00,0.64245,0.64245,0.64207,0.6423,136200000.0
2009-06-01 04:45:00,0.64225,0.64255,0.64215,0.6425,140600000.0
2009-06-01 04:50:00,0.6426,0.6426,0.64172,0.6424,37200000.0
2009-06-01 04:55:00,0.6424,0.6426,0.6424,0.6425,43800000.0
2009-06-01 05:00:00,0.6419,0.6426,0.6419,0.6424,92200000.0
2009-06-01 05:05:00,0.6424,0.64265,0.64229,0.64238,111600000.0
2009-06-01 05:10:00,0.64255,0.6426,0.64184,0.6422,85700000.0
2009-06-01 05:15:00,0.6422,0.6423,0.64153,0.64153,104400000.0
2009-06-01 05:20:00,0.6422,0.6422,0.6421,0.6422,10000000.0
2009-06-01 05:25:00,0.6422,0.6424,0.64168,0.6423,189000000.0
2009-06-01 05:30:00,0.6425,0.643,0.6423,0.6429,113200000.0
2009-06-01 05:35:00,0.6429,0.6431,0.6428,0.64305,76800000.0
2009-06-01 05:40:00,0.64291,0.643,0.64252,0.6427,105000000.0
2009-06-01 05:45:00,0.6426,0.6428,0.6424,0.64265,52000000.0
2009-06-01 05:50:00,0.6428,0.643,0.6427,0.6429,65200000.0
2009-06-01 05:55:00,0.64246,0.643,0.64246,0.6427,145400000.0
2009-06-01 06:00:00,0.6427,0.64295,0.6424,0.6426,158400000.0
2009-06-01 06:05:00,0.6426,0.64265,0.64245,0.64255,74800000.0
2009-06-01 06:10:00,0.6427,0.6427,0.64195,0.6423,114400000.0
2009-06-01 06:15:00,0.6423,0.6424,0.642,0.6421,78600000.0
2009-06-01 06:20:00,0.64164,0.64245,0.64151,0.6422,161000000.0
2009-06-01 06:25:00,0.6422,0.6433,0.64187,0.6431,298400000.0
2009-06-01 06:30:00,0.64295,0.643,0.6425,0.64258,160800000.0
2009-06-01 06:35:00,0.6428,0.643,0.64228,0.64255,117400000.0
2009-06-01 06:40:00,0.64255,0.643,0.64209,0.64255,207600000.0
2009-06-01 06:45:00,0.64257,0.64277,0.64209,0.6426,177200000.0
2009-06-01 06:50:00,0.6426,0.64275,0.64225,0.6425,118200000.0
2009-06-01 06:55:00,0.6425,0.6428,0.64216,0.6426,114800000.0
2009-06-01 07:00:00,0.64235,0.643,0.64235,0.64295,574600000.0
2009-06-01 07:05:00,0.64295,0.64335,0.64265,0.64275,349600000.0
2009-06-01 07:10:00,0.64305,0.64355,0.64265,0.64335,309000000.0
2009-06-01 07:15:00,0.64335,0.64355,0.6433,0.64345,85400000.0
2009-06-01 07:20:00,0.64345,0.64355,0.6433,0.6433,322399999.0
2009-06-01 07:25:00,0.6433,0.6434,0.64269,0.64285,404200000.0
2009-06-01 07:30:00,0.6432,0.64335,0.64276,0.6432,254000000.0
2009-06-01 07:35:00,0.6432,0.6433,0.64282,0.64315,443600000.0
2009-06-01 07:40:00,0.6432,0.64365,0.64315,0.64365,300200000.0
2009-06-01 07:45:00,0.64355,0.6436,0.64275,0.64275,387600000.0
2009-06-01 07:50:00,0.6429,0.64315,0.64245,0.6427,253400000.0
2009-06-01 07:55:00,0.6427,0.643,0.6424,0.64255,302600000.0
2009-06-01 08:00:00,0.64255,0.64265,0.6425,0.64255,31800000.0
2009-06-01 08:05:00,0.64255,0.6428,0.6424,0.6424,51000000.0
2009-06-01 08:10:00,0.6424,0.6431,0.6419,0.6429,271800000.0
2009-06-01 08:15:00,0.643,0.6436,0.64275,0.6435,488100000.0
2009-06-01 08:20:00,0.6436,0.64415,0.64335,0.64415,529600000.0
2009-06-01 08:25:00,0.6442,0.64455,0.64315,0.64315,467520000.0
2009-06-01 08:30:00,0.6431,0.6435,0.64285,0.64325,454400000.0
2009-06-01 08:35:00,0.64325,0.6437,0.64325,0.6436,379430000.0
2009-06-01 08:40:00,0.6437,0.6448,0.6436,0.6445,788400000.0
2009-06-01 08:45:00,0.6445,0.6448,0.6444,0.6448,292200000.0
2009-06-01 08:50:00,0.6448,0.6474,0.6444,0.647,1218600000.0
2009-06-01 08:55:00,0.647,0.6474,0.6464,0.6473,1167200000.0
2009-06-01 09:00:00,0.6473,0.6476,0.6469,0.64705,825000000.0
2009-06-01 09:05:00,0.64705,0.6483,0.64705,0.64725,746200000.0
2009-06-01 09:10:00,0.64725,0.648,0.6472,0.6477,937100000.0
2009-06-01 09:15:00,0.6477,0.6483,0.64735,0.64765,1011900001.0
2009-06-01 09:20:00,0.6476,0.64815,0.6475,0.64795,1453799999.0
2009-06-01 09:25:00,0.64795,0.64895,0.64795,0.6484,722600000.0
2009-06-01 09:30:00,0.6485,0.649,0.64835,0.649,753800000.0
2009-06-01 09:35:00,0.649,0.6492,0.6483,0.64845,1247199999.0
2009-06-01 09:40:00,0.64845,0.6498,0.64845,0.6497,855000000.0
2009-06-01 09:45:00,0.6497,0.6504,0.6496,0.64995,572800000.0
2009-06-01 09:50:00,0.64995,0.6503,0.649,0.649,759500000.0
2009-06-01 09:55:00,0.649,0.6494,0.64875,0.649,431000000.0
2009-06-01 10:00:00,0.649,0.6496,0.6489,0.6493,784600000.0
2009-06-01 10:05:00,0.6493,0.6502,0.6489,0.6498,871200000.0
2009-06-01 10:10:00,0.6498,0.6498,0.64905,0.64945,832999999.0
2009-06-01 10:15:00,0.64945,0.64975,0.64915,0.6495,767600000.0
2009-06-01 10:20:00,0.6495,0.65,0.6491,0.64935,814800000.0
2009-06-01 10:25:00,0.6494,0.64975,0.649,0.64955,413200000.0
2009-06-01 10:30:00,0.6496,0.65025,0.6496,0.6498,415000000.0
2009-06-01 10:35:00,0.6498,0.65,0.649,0.64945,1044200000.0
2009-06-01 10:40:00,0.64945,0.6503,0.6494,0.65005,477400000.0
2009-06-01 10:45:00,0.6501,0.6504,0.65005,0.6503,506800000.0
2009-06-01 10:50:00,0.65025,0.65045,0.64965,0.6499,477800000.0
2009-06-01 10:55:00,0.6499,0.6502,0.64955,0.6502,888200000.0
2009-06-01 11:00:00,0.65025,0.65085,0.64995,0.6501,392000000.0
2009-06-01 11:05:00,0.65005,0.6508,0.65005,0.6506,641200000.0
2009-06-01 11:10:00,0.6506,0.65085,0.6503,0.6506,333800000.0
2009-06-01 11:15:00,0.6506,0.6506,0.64998,0.65005,578200000.0
2009-06-01 11:20:00,0.65005,0.65025,0.6498,0.6498,81600000.0
2009-06-01 11:25:00,0.6498,0.6509,0.6498,0.6507,532360000.0
2009-06-01 11:30:00,0.6507,0.65085,0.65015,0.65045,364000000.0
2009-06-01 11:35:00,0.6504,0.65075,0.65025,0.65065,295600000.0
2009-06-01 11:40:00,0.6506,0.65065,0.65015,0.65035,126000000.0
2009-06-01 11:45:00,0.65035,0.6509,0.65025,0.65075,982400000.0
2009-06-01 11:50:00,0.65075,0.65075,0.64975,0.65005,628200000.0
2009-06-01 11:55:00,0.64995,0.6503,0.6499,0.6503,125800000.0
2009-06-01 12:00:00,0.6503,0.6518,0.65025,0.65125,1039499995.0
2009-06-01 12:05:00,0.65125,0.65145,0.6508,0.651,428600001.0
2009-06-01 12:10:00,0.651,0.651,0.65015,0.65025,246200000.0
2009-06-01 12:15:00,0.65025,0.65045,0.6493,0.6497,933200000.0
2009-06-01 12:20:00,0.64965,0.65015,0.64965,0.6501,1002799996.0
2009-06-01 12:25:00,0.6501,0.6503,0.64975,0.65,727200000.0
2009-06-01 12:30:00,0.64995,0.6501,0.64985,0.6501,120800000.0
2009-06-01 12:35:00,0.6501,0.6501,0.64925,0.64955,402600000.0
2009-06-01 12:40:00,0.64955,0.6496,0.6493,0.64935,183599999.0
2009-06-01 12:45:00,0.64935,0.6496,0.6488,0.649,319000000.0
2009-06-01 12:50:00,0.649,0.64915,0.6488,0.64905,655600000.0
2009-06-01 12:55:00,0.6492,0.6494,0.6484,0.649,584000000.0
2009-06-01 13:00:00,0.649,0.64905,0.64875,0.64885,1275599995.0
2009-06-01 13:05:00,0.64885,0.64945,0.64865,0.6494,984200000.0
2009-06-01 13:10:00,0.6494,0.6497,0.6485,0.6485,665800000.0
2009-06-01 13:15:00,0.64845,0.6488,0.64765,0.6485,1133000000.0
2009-06-01 13:20:00,0.6485,0.6488,0.64805,0.64845,1052400000.0
2009-06-01 13:25:00,0.64835,0.6488,0.64835,0.6488,597400000.0
2009-06-01 13:30:00,0.6488,0.6488,0.64795,0.64835,828399999.0
2009-06-01 13:35:00,0.64835,0.6486,0.648,0.6482,821000000.0
2009-06-01 13:40:00,0.6482,0.6483,0.6471,0.64755,690000000.0
2009-06-01 13:45:00,0.64755,0.6481,0.64735,0.6476,405800000.0
2009-06-01 13:50:00,0.6476,0.6478,0.6476,0.6476,429000001.0
2009-06-01 13:55:00,0.6476,0.6482,0.64756,0.648,607799999.0
2009-06-01 14:00:00,0.648,0.6489,0.64795,0.6483,686400000.0
2009-06-01 14:05:00,0.6483,0.6498,0.64825,0.64825,541000000.0
2009-06-01 14:10:00,0.6483,0.6488,0.64815,0.6486,305400000.0
2009-06-01 14:15:00,0.6486,0.6503,0.6484,0.6495,834900000.0
2009-06-01 14:20:00,0.64965,0.6502,0.6484,0.64855,759400000.0
2009-06-01 14:25:00,0.64855,0.64885,0.64838,0.64875,486000000.0
2009-06-01 14:30:00,0.64875,0.64905,0.6481,0.64885,349400000.0
2009-06-01 14:35:00,0.64885,0.65005,0.64885,0.64905,986500000.0
2009-06-01 14:40:00,0.64905,0.6495,0.6485,0.6485,1125000000.0
2009-06-01 14:45:00,0.6485,0.6485,0.648,0.6481,1192000001.0
2009-06-01 14:50:00,0.6481,0.6483,0.648,0.6483,848400000.0
2009-06-01 14:55:00,0.6484,0.6488,0.64805,0.6482,723200000.0
2009-06-01 15:00:00,0.6482,0.64825,0.648,0.64805,1121000001.0
2009-06-01 15:05:00,0.64805,0.6486,0.64795,0.6483,942399998.0
2009-06-01 15:10:00,0.64825,0.6484,0.647,0.6471,1228900000.0
2009-06-01 15:15:00,0.6473,0.6474,0.6466,0.647,1245100000.0
2009-06-01 15:20:00,0.647,0.6476,0.6468,0.6472,1441600002.0
2009-06-01 15:25:00,0.6472,0.6482,0.64715,0.648,839200001.0
2009-06-01 15:30:00,0.6481,0.6483,0.6472,0.6474,2097099999.0
2009-06-01 15:35:00,0.6473,0.6475,0.64685,0.64725,2691800003.0
2009-06-01 15:40:00,0.64725,0.64815,0.6472,0.64815,1431800001.0
2009-06-01 15:45:00,0.64815,0.64905,0.648,0.6482,1106200000.0
2009-06-01 15:50:00,0.6482,0.64865,0.6482,0.6483,615200000.0
2009-06-01 15:55:00,0.6483,0.64845,0.64715,0.64745,1150000000.0
2009-06-01 16:00:00,0.64745,0.6496,0.64745,0.649,1128600003.0
2009-06-01 16:05:00,0.649,0.6491,0.6479,0.64815,1705600001.0
2009-06-01 16:10:00,0.64815,0.6496,0.648,0.6496,1060399999.0
2009-06-01 16:15:00,0.6496,0.64975,0.64895,0.6494,932900000.0
2009-06-01 16:20:00,0.6494,0.64975,0.6488,0.6492,1338400000.0
2009-06-01 16:25:00,0.6492,0.6492,0.647,0.6471,901500000.0
2009-06-01 16:30:00,0.64715,0.6479,0.647,0.6477,932600001.0
2009-06-01 16:35:00,0.6474,0.6491,0.6473,0.64825,828000000.0
2009-06-01 16:40:00,0.64845,0.6486,0.6475,0.6483,1795199999.0
2009-06-01 16:45:00,0.64825,0.6483,0.64795,0.6482,1044200000.0
2009-06-01 16:50:00,0.64815,0.6486,0.648,0.6485,1063400003.0
2009-06-01 16:55:00,0.6486,0.64895,0.64765,0.6478,2782800007.0
2009-06-01 17:00:00,0.6478,0.6483,0.6474,0.6474,1503699998.0
2009-06-01 17:05:00,0.6474,0.6474,0.64655,0.64665,1774400000.0
2009-06-01 17:10:00,0.6466,0.64765,0.6465,0.64735,1828299999.0
2009-06-01 17:15:00,0.64735,0.64765,0.64665,0.6475,1136800000.0
2009-06-01 17:20:00,0.64755,0.6483,0.6474,0.64795,1865400001.0
2009-06-01 17:25:00,0.6479,0.64815,0.6474,0.64815,1531400000.0
2009-06-01 17:30:00,0.64795,0.64895,0.64755,0.64855,1851600000.0
2009-06-01 17:35:00,0.6486,0.6488,0.64785,0.64785,1610200000.0
2009-06-01 17:40:00,0.64775,0.6491,0.64775,0.64885,1099800000.0
2009-06-01 17:45:00,0.64885,0.6505,0.6487,0.65025,995900000.0
2009-06-01 17:50:00,0.65025,0.6509,0.64975,0.6507,1083299999.0
2009-06-01 17:55:00,0.6507,0.65135,0.65005,0.65075,1362100000.0
2009-06-01 18:00:00,0.65075,0.651,0.6506,0.65075,1094199993.0
2009-06-01 18:05:00,0.65075,0.65075,0.6505,0.65055,782500002.0
2009-06-01 18:10:00,0.65055,0.6515,0.6505,0.65135,706200000.0
2009-06-01 18:15:00,0.6514,0.6515,0.65095,0.6515,469600000.0
2009-06-01 18:20:00,0.6515,0.6516,0.65105,0.65145,452000000.0
2009-06-01 18:25:00,0.65135,0.6515,0.6513,0.6514,488000000.0
2009-06-01 18:30:00,0.6514,0.65165,0.65135,0.6515,724600000.0
2009-06-01 18:35:00,0.6515,0.6515,0.65075,0.65115,700500001.0
2009-06-01 18:40:00,0.6513,0.6515,0.65095,0.6514,388400000.0
2009-06-01 18:45:00,0.65147,0.6525,0.651,0.6517,1024399997.0
2009-06-01 18:50:00,0.6518,0.6518,0.65115,0.6514,532100000.0
2009-06-01 18:55:00,0.6512,0.6514,0.65045,0.65055,553900000.0
2009-06-01 19:00:00,0.65055,0.6507,0.6501,0.6501,207600000.0
2009-06-01 19:05:00,0.6501,0.6507,0.64975,0.6507,382500000.0
2009-06-01 19:10:00,0.6507,0.65082,0.65007,0.6505,757400000.0
2009-06-01 19:15:00,0.6505,0.6506,0.65045,0.6506,75200000.0
2009-06-01 19:20:00,0.6506,0.65095,0.6506,0.6507,217600000.0
2009-06-01 19:25:00,0.651,0.6519,0.651,0.6519,474000000.0
2009-06-01 19:30:00,0.652,0.652,0.65134,0.65151,526400000.0
2009-06-01 19:35:00,0.6515,0.6518,0.6515,0.6515,234000000.0
2009-06-01 19:40:00,0.6516,0.65275,0.65145,0.65275,387800000.0
2009-06-01 19:45:00,0.6528,0.65435,0.6528,0.6537,1061300000.0
2009-06-01 19:50:00,0.65385,0.65445,0.65335,0.65345,1080599999.0
2009-06-01 19:55:00,0.6535,0.6548,0.65325,0.6544,852700002.0
2009-06-01 20:00:00,0.6544,0.6556,0.6535,0.65545,917700000.0
2009-06-01 20:05:00,0.65545,0.6564,0.65505,0.65535,912000000.0
2009-06-01 20:10:00,0.6554,0.6556,0.6538,0.65525,987900000.0
2009-06-01 20:15:00,0.65525,0.65545,0.6545,0.65505,932900001.0
2009-06-01 20:20:00,0.65505,0.6552,0.65445,0.6546,963199997.0
2009-06-01 20:25:00,0.6546,0.65595,0.65455,0.65505,830700001.0
2009-06-01 20:30:00,0.65505,0.65535,0.6536,0.6541,1348699998.0
2009-06-01 20:35:00,0.6541,0.6541,0.6524,0.65375,1014400001.0
2009-06-01 20:40:00,0.65385,0.6547,0.6534,0.65405,781300000.0
2009-06-01 20:45:00,0.65415,0.65465,0.65345,0.6536,447600000.0
2009-06-01 20:50:00,0.6536,0.65425,0.653,0.65415,918399999.0
2009-06-01 20:55:00,0.6542,0.6542,0.65305,0.65385,621500000.0
2009-06-01 21:00:00,0.6537,0.6537,0.6524,0.65245,442600000.0
2009-06-01 21:05:00,0.65245,0.65255,0.65125,0.6515,468100000.0
2009-06-01 21:10:00,0.6515,0.6519,0.6509,0.65105,620400000.0
2009-06-01 21:15:00,0.65105,0.6522,0.6508,0.65155,384600000.0
2009-06-01 21:20:00,0.65155,0.65205,0.651,0.65175,313800000.0
2009-06-01 21:25:00,0.65175,0.652,0.6511,0.6511,427600000.0
2009-06-01 21:30:00,0.65165,0.6533,0.65165,0.6519,149200000.0
2009-06-01 21:35:00,0.652,0.6522,0.6512,0.6516,271800000.0
2009-06-01 21:40:00,0.6516,0.65255,0.6516,0.6522,228000000.0
2009-06-01 21:45:00,0.6522,0.6525,0.65145,0.65185,188800000.0
2009-06-01 21:50:00,0.65185,0.65255,0.65185,0.65225,111400000.0
2009-06-01 21:55:00,0.65225,0.65245,0.65145,0.6516,322400000.0
2009-06-01 22:00:00,0.6516,0.6516,0.65132,0.65145,254900000.0
2009-06-01 22:05:00,0.65145,0.65145,0.65082,0.65115,294600000.0
2009-06-01 22:10:00,0.65115,0.6512,0.65049,0.6505,370200000.0
2009-06-01 22:15:00,0.6506,0.6508,0.65015,0.6503,340200000.0
2009-06-01 22:20:00,0.6505,0.65085,0.65025,0.6503,316000000.0
2009-06-01 22:25:00,0.6503,0.65035,0.6501,0.6501,180400000.0
2009-06-01 22:30:00,0.65015,0.6503,0.64985,0.6501,276000000.0
2009-06-01 22:35:00,0.6501,0.6501,0.65,0.65,165400000.0
2009-06-01 22:40:00,0.65,0.65005,0.64915,0.64945,364900000.0
2009-06-01 22:45:00,0.6495,0.6506,0.64925,0.6506,542600000.0
2009-06-01 22:50:00,0.6506,0.6507,0.65,0.6503,290200000.0
2009-06-01 22:55:00,0.6504,0.65045,0.64905,0.64945,276200000.0
2009-06-01 23:00:00,0.64917,0.64991,0.64862,0.64945,151600000.0
2009-06-01 23:05:00,0.6496,0.6497,0.64935,0.64955,142800000.0
2009-06-01 23:10:00,0.64955,0.6499,0.64916,0.6496,162200000.0
2009-06-01 23:15:00,0.64965,0.64965,0.6492,0.64935,24600000.0
2009-06-01 23:20:00,0.6495,0.64956,0.64935,0.64945,138600000.0
2009-06-01 23:25:00,0.6494,0.6497,0.64905,0.6494,202800000.0
2009-06-01 23:30:00,0.64945,0.64945,0.64855,0.64915,116400000.0
2009-06-01 23:35:00,0.64915,0.64935,0.6489,0.64935,62200000.0
2009-06-01 23:40:00,0.64895,0.64935,0.6488,0.64889,179600000.0
2009-06-01 23:45:00,0.64925,0.64945,0.64784,0.64784,263000000.0
2009-06-01 23:50:00,0.64805,0.64875,0.64795,0.64875,204800000.0
2009-06-01 23:55:00,0.6489,0.64945,0.64857,0.64945,290200000.0
2009-06-02 00:00:00,0.64945,0.64984,0.6491,0.6492,150400000.0
2009-06-02 00:05:00,0.6492,0.64945,0.6485,0.6488,81400000.0
2009-06-02 00:10:00,0.64847,0.64905,0.64844,0.6487,116200000.0
2009-06-02 00:15:00,0.6486,0.6489,0.64822,0.6488,91000000.0
2009-06-02 00:20:00,0.64849,0.649,0.6479,0.64815,92400000.0
2009-06-02 00:25:00,0.6482,0.6487,0.6481,0.6487,57800000.0
2009-06-02 00:30:00,0.6487,0.649,0.6487,0.6487,141400000.0
2009-06-02 00:35:00,0.64837,0.64875,0.64811,0.6486,135200000.0
2009-06-02 00:40:00,0.64825,0.6487,0.64816,0.6487,214100000.0
2009-06-02 00:45:00,0.6487,0.64923,0.6487,0.64923,86600000.0
2009-06-02 00:50:00,0.64892,0.64895,0.64843,0.6487,235800000.0
2009-06-02 00:55:00,0.64865,0.64875,0.6479,0.6484,209600000.0
2009-06-02 01:00:00,0.6484,0.64845,0.6484,0.64845,44800000.0
2009-06-02 01:05:00,0.64845,0.64848,0.648,0.648,299000000.0
2009-06-02 01:10:00,0.6484,0.6486,0.64777,0.6484,182400000.0
2009-06-02 01:15:00,0.6484,0.6484,0.6483,0.6483,36200000.0
2009-06-02 01:20:00,0.6477,0.6484,0.6477,0.6483,103300000.0
2009-06-02 01:25:00,0.6481,0.6483,0.64754,0.6482,239600000.0
2009-06-02 01:30:00,0.64812,0.6485,0.64784,0.6482,278800000.0
2009-06-02 01:35:00,0.648,0.6481,0.64744,0.6481,79800000.0
2009-06-02 01:40:00,0.6481,0.6481,0.64746,0.64805,255800000.0
2009-06-02 01:45:00,0.6481,0.6481,0.64768,0.6481,116600000.0
2009-06-02 01:50:00,0.64795,0.64838,0.64765,0.6478,194200000.0
2009-06-02 01:55:00,0.6479,0.64825,0.6478,0.64825,219000000.0
2009-06-02 02:00:00,0.6483,0.649,0.6478,0.6478,353600000.0
2009-06-02 02:05:00,0.6478,0.6478,0.64665,0.6471,388400000.0
2009-06-02 02:10:00,0.6471,0.64745,0.64695,0.6471,435200000.0
2009-06-02 02:15:00,0.647,0.6474,0.647,0.6473,282200000.0
2009-06-02 02:20:00,0.6474,0.6474,0.6466,0.6466,375599999.0
2009-06-02 02:25:00,0.6467,0.6467,0.64625,0.64645,441000000.0
2009-06-02 02:30:00,0.64655,0.64655,0.64605,0.6461,589400000.0
2009-06-02 02:35:00,0.6461,0.6469,0.64605,0.64645,467400000.0
2009-06-02 02:40:00,0.6466,0.6466,0.64545,0.64595,921000000.0
2009-06-02 02:45:00,0.64595,0.6466,0.64595,0.64635,372800000.0
2009-06-02 02:50:00,0.6464,0.64655,0.64625,0.64645,401200000.0
2009-06-02 02:55:00,0.64655,0.64705,0.64655,0.64685,422000000.0
2009-06-02 03:00:00,0.6469,0.6473,0.6467,0.6472,390700000.0
2009-06-02 03:05:00,0.6469,0.64735,0.6466,0.64675,337900000.0
2009-06-02 03:10:00,0.64675,0.64705,0.6467,0.6468,180200000.0
2009-06-02 03:15:00,0.6467,0.6473,0.64665,0.6473,278900000.0
2009-06-02 03:20:00,0.6473,0.6477,0.6472,0.6475,323600000.0
2009-06-02 03:25:00,0.64755,0.6477,0.6472,0.6474,57400000.0
2009-06-02 03:30:00,0.6473,0.64775,0.64705,0.64715,538400000.0
2009-06-02 03:35:00,0.64715,0.64745,0.64705,0.6471,315200000.0
2009-06-02 03:40:00,0.64684,0.64715,0.64666,0.64695,656600000.0
2009-06-02 03:45:00,0.6469,0.647,0.64665,0.64695,177600000.0
2009-06-02 03:50:00,0.6471,0.6481,0.6471,0.64755,246800000.0
2009-06-02 03:55:00,0.64755,0.64755,0.64675,0.64695,254500000.0
2009-06-02 04:00:00,0.64705,0.6471,0.6455,0.6457,775200000.0
2009-06-02 04:05:00,0.64565,0.64645,0.64555,0.64645,641199999.0
2009-06-02 04:10:00,0.64645,0.6468,0.64645,0.6465,173200000.0
2009-06-02 04:15:00,0.64655,0.6467,0.64599,0.64655,202400000.0
2009-06-02 04:20:00,0.6465,0.64665,0.64606,0.6465,139800000.0
2009-06-02 04:25:00,0.64635,0.6474,0.64635,0.6471,227000000.0
2009-06-02 04:30:00,0.6469,0.6472,0.6468,0.6469,103000000.0
2009-06-02 04:35:00,0.6468,0.6471,0.64675,0.64675,24600000.0
2009-06-02 04:40:00,0.6468,0.6469,0.64675,0.6469,29600000.0
2009-06-02 04:45:00,0.64673,0.647,0.64665,0.6468,122000000.0
2009-06-02 04:50:00,0.6466,0.64675,0.64619,0.64655,110600000.0
2009-06-02 04:55:00,0.64634,0.6468,0.64618,0.6466,169000000.0
2009-06-02 05:00:00,0.64635,0.6468,0.64633,0.64665,204200000.0
2009-06-02 05:05:00,0.64675,0.64695,0.64645,0.6467,356200000.0
2009-06-02 05:10:00,0.64685,0.6475,0.6468,0.64715,360600000.0
2009-06-02 05:15:00,0.6471,0.6474,0.6471,0.64735,155200000.0
2009-06-02 05:20:00,0.64735,0.6476,0.64735,0.64745,167600000.0
2009-06-02 05:25:00,0.64745,0.64745,0.64715,0.64715,93000000.0
2009-06-02 05:30:00,0.6473,0.6474,0.64669,0.6468,325200000.0
2009-06-02 05:35:00,0.64725,0.6475,0.64715,0.6475,217600000.0
2009-06-02 05:40:00,0.64745,0.6476,0.6472,0.6473,153800000.0
2009-06-02 05:45:00,0.6473,0.6476,0.64725,0.6476,89400000.0
2009-06-02 05:50:00,0.6474,0.6479,0.64698,0.6478,274200000.0
2009-06-02 05:55:00,0.6477,0.6481,0.64765,0.6479,205100000.0
2009-06-02 06:00:00,0.64785,0.6479,0.64705,0.6473,253800000.0
2009-06-02 06:05:00,0.6473,0.6476,0.647,0.6473,508600000.0
2009-06-02 06:10:00,0.64735,0.6476,0.64695,0.64695,187800000.0
2009-06-02 06:15:00,0.647,0.647,0.64623,0.64655,421700001.0
2009-06-02 06:20:00,0.6467,0.64675,0.64645,0.64675,304400000.0
2009-06-02 06:25:00,0.6463,0.648,0.6463,0.64765,521600000.0
2009-06-02 06:30:00,0.64765,0.648,0.64615,0.64715,876600000.0
2009-06-02 06:35:00,0.64715,0.648,0.6469,0.64735,522400000.0
2009-06-02 06:40:00,0.64735,0.64755,0.647,0.6475,695799999.0
2009-06-02 06:45:00,0.6477,0.648,0.6475,0.6477,469000000.0
2009-06-02 06:50:00,0.6476,0.64815,0.6476,0.64795,174200000.0
2009-06-02 06:55:00,0.64805,0.64815,0.6473,0.64755,376500000.0
2009-06-02 07:00:00,0.64755,0.6478,0.64755,0.6476,252800000.0
2009-06-02 07:05:00,0.6476,0.6478,0.64725,0.6477,326800000.0
2009-06-02 07:10:00,0.64775,0.6478,0.64722,0.6477,59000000.0
2009-06-02 07:15:00,0.64765,0.64825,0.6476,0.64775,391000000.0
2009-06-02 07:20:00,0.64765,0.64805,0.6475,0.648,452600000.0
2009-06-02 07:25:00,0.648,0.6484,0.64795,0.6484,319000000.0
2009-06-02 07:30:00,0.6484,0.6484,0.64777,0.64791,327600000.0
2009-06-02 07:35:00,0.6482,0.64895,0.6482,0.6485,222400000.0
2009-06-02 07:40:00,0.64855,0.64895,0.6484,0.6484,304200000.0
2009-06-02 07:45:00,0.6485,0.6485,0.6478,0.6485,407800000.0
2009-06-02 07:50:00,0.6485,0.6485,0.64755,0.64775,325799999.0
2009-06-02 07:55:00,0.64775,0.64805,0.64745,0.64765,592400000.0
2009-06-02 08:00:00,0.64757,0.64775,0.64715,0.6473,596000000.0
2009-06-02 08:05:00,0.6473,0.6473,0.64655,0.647,809600000.0
2009-06-02 08:10:00,0.647,0.64715,0.64654,0.64675,505600000.0
2009-06-02 08:15:00,0.64675,0.64715,0.64645,0.64655,758600000.0
2009-06-02 08:20:00,0.64645,0.6472,0.64645,0.64685,457400000.0
2009-06-02 08:25:00,0.6469,0.64755,0.64655,0.64705,444800000.0
2009-06-02 08:30:00,0.647,0.647,0.64535,0.6459,1113600000.0
2009-06-02 08:35:00,0.64595,0.64595,0.64485,0.64505,986200001.0
2009-06-02 08:40:00,0.64515,0.64545,0.64455,0.6451,1646400003.0
2009-06-02 08:45:00,0.6451,0.6456,0.6446,0.64535,1443200000.0
2009-06-02 08:50:00,0.64535,0.6461,0.64505,0.6461,932900000.0
2009-06-02 08:55:00,0.6461,0.6462,0.64545,0.6457,832800000.0
2009-06-02 09:00:00,0.6457,0.6461,0.6455,0.6461,886800000.0
2009-06-02 09:05:00,0.64595,0.6476,0.6459,0.6476,855700000.0
2009-06-02 09:10:00,0.6476,0.64805,0.6469,0.6477,1583800000.0
2009-06-02 09:15:00,0.64775,0.64775,0.64615,0.6463,746800003.0
2009-06-02 09:20:00,0.64625,0.64655,0.6454,0.6454,708000000.0
2009-06-02 09:25:00,0.64535,0.64585,0.6447,0.6449,615000000.0
2009-06-02 09:30:00,0.6449,0.6454,0.64455,0.6449,834300000.0
2009-06-02 09:35:00,0.6449,0.6455,0.6446,0.6454,835000000.0
2009-06-02 09:40:00,0.6454,0.6458,0.64465,0.6454,761600000.0
2009-06-02 09:45:00,0.6454,0.646,0.6454,0.64555,983199999.0
2009-06-02 09:50:00,0.6457,0.64605,0.6457,0.64575,705200000.0
2009-06-02 09:55:00,0.6458,0.6465,0.6458,0.6459,580400000.0
2009-06-02 10:00:00,0.646,0.6472,0.64585,0.6465,1094600000.0
2009-06-02 10:05:00,0.6465,0.6471,0.6464,0.6471,565200000.0
2009-06-02 10:10:00,0.64715,0.64745,0.64675,0.6469,1004700000.0
2009-06-02 10:15:00,0.6469,0.64715,0.64655,0.64685,801199999.0
2009-06-02 10:20:00,0.6469,0.6473,0.6466,0.6467,487500000.0
2009-06-02 10:25:00,0.64675,0.64715,0.64675,0.6471,488100000.0
2009-06-02 10:30:00,0.64725,0.6475,0.6468,0.647,810800000.0
2009-06-02 10:35:00,0.6471,0.6472,0.6465,0.6466,291200000.0
2009-06-02 10:40:00,0.6466,0.647,0.64605,0.64645,394400000.0
2009-06-02 10:45:00,0.6465,0.6466,0.64595,0.64605,441600002.0
2009-06-02 10:50:00,0.64605,0.64635,0.64475,0.6449,598900000.0
2009-06-02 10:55:00,0.645,0.64565,0.6449,0.6455,348800000.0
2009-06-02 11:00:00,0.6455,0.6459,0.64535,0.6458,914800001.0
2009-06-02 11:05:00,0.6458,0.64665,0.6458,0.6465,458400000.0
2009-06-02 11:10:00,0.6465,0.6474,0.6465,0.6469,377000000.0
2009-06-02 11:15:00,0.6469,0.64735,0.64625,0.6463,557500000.0
2009-06-02 11:20:00,0.64625,0.6478,0.64625,0.6472,605600000.0
2009-06-02 11:25:00,0.6472,0.64745,0.64625,0.64665,903600000.0
2009-06-02 11:30:00,0.64665,0.64675,0.64635,0.64675,567800000.0
2009-06-02 11:35:00,0.64648,0.64705,0.6464,0.6466,918299999.0
2009-06-02 11:40:00,0.6466,0.64745,0.64625,0.6473,286400000.0
2009-06-02 11:45:00,0.64725,0.6476,0.64645,0.64695,797800000.0
2009-06-02 11:50:00,0.64695,0.6485,0.64695,0.64805,830400000.0
2009-06-02 11:55:00,0.64805,0.6491,0.64805,0.6488,1191400000.0
2009-06-02 12:00:00,0.6488,0.65025,0.6488,0.64935,1338200000.0
2009-06-02 12:05:00,0.6494,0.65015,0.64925,0.64995,1271599995.0
2009-06-02 12:10:00,0.65,0.6515,0.65,0.651,893600000.0
2009-06-02 12:15:00,0.651,0.6513,0.65035,0.65085,719000000.0
2009-06-02 12:20:00,0.65085,0.65125,0.65065,0.65065,706199999.0
2009-06-02 12:25:00,0.65065,0.65125,0.6506,0.65085,643600000.0
2009-06-02 12:30:00,0.65085,0.6513,0.6507,0.6512,557200000.0
2009-06-02 12:35:00,0.6512,0.65215,0.65105,0.65135,1331400001.0
2009-06-02 12:40:00,0.65135,0.65225,0.6513,0.65155,1852799999.0
2009-06-02 12:45:00,0.65155,0.65285,0.6515,0.65235,1444200000.0
2009-06-02 12:50:00,0.65245,0.6537,0.65235,0.65265,1043200000.0
2009-06-02 12:55:00,0.65265,0.6529,0.6526,0.6527,329800000.0
2009-06-02 13:00:00,0.6528,0.65295,0.6522,0.65285,632000000.0
2009-06-02 13:05:00,0.65295,0.6531,0.6522,0.6525,481000000.0
2009-06-02 13:10:00,0.6526,0.6529,0.65185,0.65265,1293199999.0
2009-06-02 13:15:00,0.6528,0.6528,0.65215,0.65215,1119400003.0
2009-06-02 13:20:00,0.65215,0.6526,0.65125,0.65175,1113600000.0
2009-06-02 13:25:00,0.65175,0.65205,0.6517,0.65185,1101799999.0
2009-06-02 13:30:00,0.65185,0.65255,0.65185,0.65185,537600000.0
2009-06-02 13:35:00,0.6521,0.6537,0.6521,0.65345,1221200000.0
2009-06-02 13:40:00,0.6534,0.65455,0.6534,0.6539,1646200000.0
2009-06-02 13:45:00,0.6539,0.6543,0.65375,0.6539,1574099999.0
2009-06-02 13:50:00,0.65395,0.6547,0.65395,0.6544,894400003.0
2009-06-02 13:55:00,0.6544,0.6564,0.6544,0.65565,1313800002.0
2009-06-02 14:00:00,0.6557,0.6559,0.65445,0.65465,1515399998.0
2009-06-02 14:05:00,0.65455,0.6549,0.65445,0.65455,584200000.0
2009-06-02 14:10:00,0.65455,0.6547,0.65345,0.6539,1045000000.0
2009-06-02 14:15:00,0.6539,0.6543,0.65315,0.65355,1035000000.0
2009-06-02 14:20:00,0.65355,0.6538,0.65225,0.6526,1071200000.0
2009-06-02 14:25:00,0.6526,0.6531,0.65255,0.6528,1182600000.0
2009-06-02 14:30:00,0.6528,0.6528,0.65185,0.6522,965800000.0
2009-06-02 14:35:00,0.6524,0.6526,0.65205,0.6521,985000000.0
2009-06-02 14:40:00,0.65205,0.6524,0.65135,0.6517,666800000.0
2009-06-02 14:45:00,0.6517,0.6526,0.6517,0.65235,933000000.0
2009-06-02 14:50:00,0.65235,0.6528,0.65215,0.65245,754800000.0
2009-06-02 14:55:00,0.65245,0.6535,0.65245,0.653,1043900000.0
2009-06-02 15:00:00,0.653,0.65305,0.65225,0.6528,1303100000.0
2009-06-02 15:05:00,0.6528,0.653,0.65235,0.65245,1153799999.0
2009-06-02 15:10:00,0.65245,0.6525,0.6516,0.6525,1003000000.0
2009-06-02 15:15:00,0.6525,0.6525,0.65205,0.6523,540800000.0
2009-06-02 15:20:00,0.6523,0.6524,0.6506,0.65185,537000000.0
2009-06-02 15:25:00,0.65175,0.65225,0.6517,0.652,637700000.0
2009-06-02 15:30:00,0.652,0.6521,0.65065,0.6511,826700000.0
2009-06-02 15:35:00,0.6511,0.6516,0.65065,0.6513,848000000.0
2009-06-02 15:40:00,0.6514,0.6519,0.65115,0.6512,712500000.0
2009-06-02 15:45:00,0.6512,0.6521,0.65115,0.65195,890100000.0
2009-06-02 15:50:00,0.65195,0.65265,0.65165,0.65255,771600000.0
2009-06-02 15:55:00,0.65255,0.6529,0.65225,0.6527,828800000.0
2009-06-02 16:00:00,0.6527,0.65445,0.6526,0.654,662000001.0
2009-06-02 16:05:00,0.654,0.6543,0.65375,0.654,437900000.0
2009-06-02 16:10:00,0.6539,0.65425,0.65265,0.65285,878500000.0
2009-06-02 16:15:00,0.6529,0.65365,0.65285,0.6534,1561400000.0
2009-06-02 16:20:00,0.6534,0.6537,0.6529,0.6534,728600000.0
2009-06-02 16:25:00,0.6534,0.6537,0.65265,0.6536,903400000.0
2009-06-02 16:30:00,0.6536,0.6548,0.6533,0.6548,961200000.0
2009-06-02 16:35:00,0.6547,0.655,0.65425,0.655,600600000.0
2009-06-02 16:40:00,0.655,0.6552,0.65435,0.6547,818900000.0
2009-06-02 16:45:00,0.6545,0.6552,0.6542,0.6551,616000000.0
2009-06-02 16:50:00,0.6551,0.6556,0.6546,0.6549,928600000.0
2009-06-02 16:55:00,0.6549,0.6571,0.6549,0.65665,1012599999.0
2009-06-02 17:00:00,0.65665,0.65685,0.65555,0.6564,1586400000.0
2009-06-02 17:05:00,0.65635,0.6565,0.6557,0.656,1289400000.0
2009-06-02 17:10:00,0.656,0.656,0.65515,0.6555,1043600000.0
2009-06-02 17:15:00,0.6555,0.65605,0.6551,0.6559,831800000.0
2009-06-02 17:20:00,0.6559,0.6565,0.65565,0.656,991200000.0
2009-06-02 17:25:00,0.656,0.656,0.6553,0.6553,834299998.0
2009-06-02 17:30:00,0.6553,0.6556,0.6546,0.6547,563500000.0
2009-06-02 17:35:00,0.6547,0.65505,0.65375,0.6542,1150300000.0
2009-06-02 17:40:00,0.6541,0.6552,0.654,0.655,917800000.0
2009-06-02 17:45:00,0.655,0.6552,0.65495,0.6551,581000000.0
2009-06-02 17:50:00,0.6551,0.6557,0.65425,0.6549,1000500000.0
2009-06-02 17:55:00,0.6549,0.6553,0.65425,0.65495,1032800000.0
2009-06-02 18:00:00,0.65495,0.6559,0.65495,0.65565,1226500000.0
2009-06-02 18:05:00,0.6557,0.6561,0.6553,0.6558,724100000.0
2009-06-02 18:10:00,0.6558,0.6561,0.6554,0.65565,863000000.0
2009-06-02 18:15:00,0.65575,0.6559,0.6551,0.6557,629400000.0
2009-06-02 18:20:00,0.6557,0.6559,0.65525,0.6559,698800000.0
2009-06-02 18:25:00,0.65585,0.656,0.655,0.6553,951300000.0
2009-06-02 18:30:00,0.6553,0.6557,0.6553,0.6553,503200000.0
2009-06-02 18:35:00,0.6554,0.6564,0.65535,0.6563,400300000.0
2009-06-02 18:40:00,0.6563,0.6565,0.6563,0.6565,303600000.0
2009-06-02 18:45:00,0.65645,0.6579,0.65645,0.6576,793800000.0
2009-06-02 18:50:00,0.6576,0.6577,0.6567,0.6576,615400000.0
2009-06-02 18:55:00,0.6575,0.6586,0.65745,0.6584,866900000.0
2009-06-02 19:00:00,0.6585,0.65855,0.65825,0.6584,856400000.0
2009-06-02 19:05:00,0.6584,0.65865,0.65755,0.658,636900000.0
2009-06-02 19:10:00,0.65795,0.65835,0.65745,0.6576,484600000.0
2009-06-02 19:15:00,0.6576,0.658,0.65745,0.6579,307400000.0
2009-06-02 19:20:00,0.6579,0.6581,0.6576,0.65775,549000000.0
2009-06-02 19:25:00,0.65785,0.6588,0.6578,0.6588,717800000.0
2009-06-02 19:30:00,0.6589,0.6589,0.6588,0.6589,187400000.0
2009-06-02 19:35:00,0.6588,0.6594,0.65875,0.65876,320000000.0
2009-06-02 19:40:00,0.65895,0.6594,0.65861,0.659,331100000.0
2009-06-02 19:45:00,0.6589,0.6591,0.65855,0.6588,292000000.0
2009-06-02 19:50:00,0.6588,0.659,0.6585,0.6585,445000000.0
2009-06-02 19:55:00,0.65865,0.65895,0.65825,0.65895,338600000.0
2009-06-02 20:00:00,0.65895,0.65895,0.65785,0.65795,528000000.0
2009-06-02 20:05:00,0.65795,0.6583,0.65795,0.6583,450600000.0
2009-06-02 20:10:00,0.6583,0.6585,0.65815,0.6584,258600000.0
2009-06-02 20:15:00,0.6585,0.65895,0.65815,0.65895,792000000.0
2009-06-02 20:20:00,0.65895,0.65915,0.6586,0.65885,320800000.0
2009-06-02 20:25:00,0.65885,0.6591,0.65865,0.65875,260800000.0
2009-06-02 20:30:00,0.6588,0.6588,0.65815,0.65825,422400000.0
2009-06-02 20:35:00,0.65825,0.6584,0.65805,0.65835,496200000.0
2009-06-02 20:40:00,0.65835,0.65895,0.6583,0.6589,404400000.0
2009-06-02 20:45:00,0.6589,0.6589,0.65815,0.6583,398200000.0
2009-06-02 20:50:00,0.65825,0.65845,0.65805,0.6584,509800001.0
2009-06-02 20:55:00,0.65829,0.6585,0.65826,0.65845,273200000.0
2009-06-02 21:00:00,0.6585,0.65865,0.65822,0.6586,187800000.0
2009-06-02 21:05:00,0.65865,0.65895,0.65855,0.6586,195800000.0
2009-06-02 21:10:00,0.6586,0.6586,0.6583,0.65845,344400000.0
2009-06-02 21:15:00,0.6582,0.6585,0.6582,0.65825,253200000.0
2009-06-02 21:20:00,0.65815,0.65825,0.65815,0.65815,59000000.0
2009-06-02 21:25:00,0.65815,0.65855,0.65815,0.65815,156400000.0
2009-06-02 21:30:00,0.65797,0.65837,0.65735,0.65765,345000000.0
2009-06-02 21:35:00,0.65755,0.6582,0.65755,0.65785,172600000.0
2009-06-02 21:40:00,0.65795,0.65845,0.65795,0.65795,132800000.0
2009-06-02 21:45:00,0.65765,0.6582,0.65745,0.6575,312600000.0
2009-06-02 21:50:00,0.6574,0.6578,0.6573,0.6573,162200000.0
2009-06-02 21:55:00,0.6573,0.6576,0.65725,0.65725,232200000.0
2009-06-02 22:00:00,0.65745,0.65805,0.6572,0.65745,147200000.0
2009-06-02 22:05:00,0.65765,0.6577,0.65735,0.65745,39800000.0
2009-06-02 22:10:00,0.65745,0.65775,0.6574,0.6576,416799999.0
2009-06-02 22:15:00,0.6576,0.65765,0.65745,0.6575,128000000.0
2009-06-02 22:20:00,0.6576,0.6577,0.6575,0.6576,141200000.0
2009-06-02 22:25:00,0.65743,0.6575,0.65702,0.65725,70600000.0
2009-06-02 22:30:00,0.65711,0.6573,0.65675,0.65685,483000000.0
2009-06-02 22:35:00,0.6568,0.6569,0.65625,0.6566,363400000.0
2009-06-02 22:40:00,0.6567,0.6567,0.6562,0.65629,180400000.0
2009-06-02 22:45:00,0.65633,0.65675,0.65616,0.65675,138600000.0
2009-06-02 22:50:00,0.6568,0.6572,0.6561,0.65625,372200000.0
2009-06-02 22:55:00,0.65625,0.65625,0.6561,0.6561,124000000.0
2009-06-02 23:00:00,0.65615,0.65635,0.65568,0.65575,84000000.0
2009-06-02 23:05:00,0.6561,0.65615,0.65545,0.65565,99200000.0
2009-06-02 23:10:00,0.65565,0.65565,0.65515,0.65515,155400000.0
2009-06-02 23:15:00,0.65515,0.65575,0.65515,0.6554,191600000.0
2009-06-02 23:20:00,0.65545,0.6558,0.6554,0.6558,178200000.0
2009-06-02 23:25:00,0.65575,0.65595,0.65523,0.65565,173600000.0
2009-06-02 23:30:00,0.65565,0.65565,0.65507,0.65535,126200000.0
2009-06-02 23:35:00,0.6554,0.65555,0.65535,0.65545,111800000.0
2009-06-02 23:40:00,0.6554,0.6556,0.65535,0.65555,97000000.0
2009-06-02 23:45:00,0.65555,0.65555,0.6552,0.65555,220400000.0
2009-06-02 23:50:00,0.65512,0.6556,0.65475,0.65502,290400000.0
2009-06-02 23:55:00,0.65545,0.6561,0.65505,0.6555,285300000.0
2009-06-03 00:00:00,0.6555,0.65575,0.6554,0.6557,106200000.0
2009-06-03 00:05:00,0.6557,0.656,0.65552,0.65568,240600000.0
2009-06-03 00:10:00,0.6559,0.65595,0.65534,0.6556,160000000.0
2009-06-03 00:15:00,0.65525,0.6556,0.65491,0.6555,282800000.0
2009-06-03 00:20:00,0.6555,0.65578,0.65508,0.6557,273200000.0
2009-06-03 00:25:00,0.6554,0.6554,0.65465,0.6549,133800000.0
2009-06-03 00:30:00,0.655,0.6552,0.65475,0.6551,73000000.0
2009-06-03 00:35:00,0.655,0.6556,0.6549,0.65525,835400000.0
2009-06-03 00:40:00,0.65524,0.6555,0.65505,0.6554,196600000.0
2009-06-03 00:45:00,0.6553,0.65535,0.6547,0.655,260000000.0
2009-06-03 00:50:00,0.65495,0.65495,0.65419,0.65419,541799998.0
2009-06-03 00:55:00,0.6548,0.65525,0.6547,0.65515,218400000.0
2009-06-03 01:00:00,0.65525,0.6557,0.65525,0.6557,94000000.0
2009-06-03 01:05:00,0.65555,0.65555,0.65482,0.65485,361200000.0
2009-06-03 01:10:00,0.65535,0.6555,0.65515,0.6552,183800000.0
2009-06-03 01:15:00,0.65497,0.6557,0.6548,0.6557,269800000.0
2009-06-03 01:20:00,0.6557,0.65585,0.65564,0.65575,363200000.0
2009-06-03 01:25:00,0.65552,0.6559,0.65538,0.6559,117600000.0
2009-06-03 01:30:00,0.6559,0.6561,0.6557,0.6557,308400000.0
2009-06-03 01:35:00,0.65575,0.65575,0.655,0.655,328600000.0
2009-06-03 01:40:00,0.655,0.6551,0.6539,0.65395,313800000.0
2009-06-03 01:45:00,0.6539,0.6541,0.65355,0.65365,531000000.0
2009-06-03 01:50:00,0.65375,0.6543,0.65375,0.6542,215800000.0
2009-06-03 01:55:00,0.65435,0.6546,0.6536,0.6537,278000000.0
2009-06-03 02:00:00,0.6536,0.65365,0.6528,0.65365,534300000.0
2009-06-03 02:05:00,0.6537,0.65375,0.6529,0.6532,284200000.0
2009-06-03 02:10:00,0.6532,0.65335,0.6527,0.65295,210000000.0
2009-06-03 02:15:00,0.6531,0.6531,0.65225,0.65235,424100000.0
2009-06-03 02:20:00,0.6526,0.6529,0.65235,0.6527,337000000.0
2009-06-03 02:25:00,0.6527,0.65315,0.6527,0.65315,244600000.0
2009-06-03 02:30:00,0.65288,0.65415,0.65269,0.65415,437600001.0
2009-06-03 02:35:00,0.6542,0.65475,0.6541,0.65455,599999999.0
2009-06-03 02:40:00,0.65475,0.65525,0.6542,0.6543,654700000.0
2009-06-03 02:45:00,0.6543,0.65435,0.65305,0.65345,692900000.0
2009-06-03 02:50:00,0.6534,0.6538,0.6532,0.65375,394400000.0
2009-06-03 02:55:00,0.65375,0.65385,0.6533,0.6536,398800000.0
2009-06-03 03:00:00,0.6537,0.654,0.6535,0.65385,415600001.0
2009-06-03 03:05:00,0.6539,0.6542,0.6533,0.6538,540199999.0
2009-06-03 03:10:00,0.65375,0.65375,0.65275,0.65275,554300000.0
2009-06-03 03:15:00,0.65285,0.65285,0.6525,0.65255,473600000.0
2009-06-03 03:20:00,0.65255,0.6528,0.65235,0.6527,270600000.0
2009-06-03 03:25:00,0.6527,0.6527,0.65215,0.65235,413900000.0
2009-06-03 03:30:00,0.65235,0.65365,0.65235,0.65265,631600000.0
2009-06-03 03:35:00,0.65275,0.6528,0.65215,0.6524,469800000.0
2009-06-03 03:40:00,0.6526,0.653,0.65245,0.65275,759200002.0
2009-06-03 03:45:00,0.65285,0.65295,0.65275,0.65275,266800000.0
2009-06-03 03:50:00,0.65275,0.65325,0.65265,0.6528,545600000.0
2009-06-03 03:55:00,0.6528,0.6528,0.65245,0.6527,245600000.0
2009-06-03 04:00:00,0.6527,0.6527,0.65245,0.65255,153600000.0
2009-06-03 04:05:00,0.65255,0.65295,0.65245,0.65265,366200000.0
2009-06-03 04:10:00,0.6527,0.65275,0.65245,0.6525,224400000.0
2009-06-03 04:15:00,0.6525,0.65275,0.65245,0.6526,213600000.0
2009-06-03 04:20:00,0.65255,0.65285,0.65245,0.6526,400400003.0
2009-06-03 04:25:00,0.6526,0.6529,0.65226,0.6528,176000000.0
2009-06-03 04:30:00,0.6528,0.65305,0.65245,0.65305,319200000.0
2009-06-03 04:35:00,0.65305,0.65325,0.65285,0.65325,290800001.0
2009-06-03 04:40:00,0.6532,0.65365,0.65294,0.65365,299600000.0
2009-06-03 04:45:00,0.6536,0.654,0.6536,0.65385,151200000.0
2009-06-03 04:50:00,0.65385,0.65395,0.6528,0.65305,581000001.0
2009-06-03 04:55:00,0.6532,0.65375,0.65315,0.65375,163900000.0
2009-06-03 05:00:00,0.6538,0.65385,0.65335,0.65365,143000000.0
2009-06-03 05:05:00,0.65365,0.65385,0.6525,0.6529,329200000.0
2009-06-03 05:10:00,0.6529,0.6529,0.6523,0.65265,409100000.0
2009-06-03 05:15:00,0.65265,0.65305,0.65255,0.65295,447600000.0
2009-06-03 05:20:00,0.65305,0.65345,0.65305,0.6533,473000000.0
2009-06-03 05:25:00,0.65335,0.6534,0.65265,0.653,259000000.0
2009-06-03 05:30:00,0.653,0.653,0.6529,0.653,79600000.0
2009-06-03 05:35:00,0.653,0.6531,0.65267,0.6531,161000000.0
2009-06-03 05:40:00,0.6531,0.65325,0.6528,0.6532,141800000.0
2009-06-03 05:45:00,0.65325,0.6534,0.65304,0.65325,128400000.0
2009-06-03 05:50:00,0.65298,0.6535,0.65271,0.6534,119200000.0
2009-06-03 05:55:00,0.65325,0.6535,0.6532,0.6535,222200000.0
2009-06-03 06:00:00,0.6534,0.6538,0.65325,0.6536,285500000.0
2009-06-03 06:05:00,0.6537,0.6537,0.65303,0.65355,104400000.0
2009-06-03 06:10:00,0.65355,0.6537,0.65345,0.6536,242400000.0
2009-06-03 06:15:00,0.6536,0.65375,0.6533,0.6537,167200000.0
2009-06-03 06:20:00,0.6537,0.6544,0.6536,0.6543,340200000.0
2009-06-03 06:25:00,0.6543,0.65445,0.6536,0.6538,172600000.0
2009-06-03 06:30:00,0.65375,0.65445,0.65375,0.65445,181400000.0
2009-06-03 06:35:00,0.65445,0.65475,0.65445,0.65475,158200000.0
2009-06-03 06:40:00,0.6546,0.65485,0.6545,0.65485,207800000.0
2009-06-03 06:45:00,0.6549,0.6556,0.65485,0.6553,504400000.0
2009-06-03 06:50:00,0.6553,0.6554,0.6545,0.6549,235000000.0
2009-06-03 06:55:00,0.655,0.6554,0.65475,0.6548,463799999.0
2009-06-03 07:00:00,0.6548,0.655,0.65455,0.6546,295800000.0
2009-06-03 07:05:00,0.6546,0.655,0.6546,0.6548,293600001.0
2009-06-03 07:10:00,0.6548,0.6548,0.6538,0.65395,374400000.0
2009-06-03 07:15:00,0.654,0.6541,0.6535,0.65375,791799999.0
2009-06-03 07:20:00,0.65375,0.65385,0.6534,0.65345,253199999.0
2009-06-03 07:25:00,0.65345,0.6537,0.65265,0.65345,854800001.0
2009-06-03 07:30:00,0.6535,0.654,0.65315,0.654,389599999.0
2009-06-03 07:35:00,0.6541,0.65435,0.6537,0.654,287200000.0
2009-06-03 07:40:00,0.6541,0.6544,0.65355,0.6538,709000001.0
2009-06-03 07:45:00,0.6539,0.6548,0.65365,0.6544,775800003.0
2009-06-03 07:50:00,0.6543,0.655,0.654,0.6544,473000001.0
2009-06-03 07:55:00,0.6543,0.65455,0.6541,0.65455,185200000.0
2009-06-03 08:00:00,0.65455,0.655,0.6537,0.6537,947000000.0
2009-06-03 08:05:00,0.65375,0.6544,0.653,0.65315,1659100004.0
2009-06-03 08:10:00,0.65315,0.6538,0.65315,0.6536,680199999.0
2009-06-03 08:15:00,0.6536,0.65395,0.65305,0.6533,1270000000.0
2009-06-03 08:20:00,0.6533,0.65335,0.6529,0.65315,748599998.0
2009-06-03 08:25:00,0.65315,0.6536,0.65265,0.6533,1786999999.0
2009-06-03 08:30:00,0.6533,0.65375,0.6532,0.6537,490199999.0
2009-06-03 08:35:00,0.6537,0.6543,0.65335,0.65395,880400002.0
2009-06-03 08:40:00,0.65395,0.65515,0.65385,0.65495,923599999.0
2009-06-03 08:45:00,0.65495,0.6553,0.6542,0.65465,520000000.0
2009-06-03 08:50:00,0.6548,0.6553,0.65435,0.6545,1061600004.0
2009-06-03 08:55:00,0.6546,0.6547,0.6536,0.654,1030800003.0
2009-06-03 09:00:00,0.654,0.6544,0.6537,0.654,930600001.0
2009-06-03 09:05:00,0.6539,0.65415,0.65325,0.6539,949000000.0
2009-06-03 09:10:00,0.65395,0.65405,0.6533,0.65355,563499999.0
2009-06-03 09:15:00,0.65355,0.6537,0.65295,0.653,1392000000.0
2009-06-03 09:20:00,0.653,0.6537,0.6529,0.65325,686400000.0
2009-06-03 09:25:00,0.65325,0.65325,0.65245,0.65265,886200000.0
2009-06-03 09:30:00,0.65265,0.6528,0.65175,0.6521,1676099999.0
2009-06-03 09:35:00,0.6521,0.65225,0.6506,0.6515,1839600000.0
2009-06-03 09:40:00,0.6513,0.65205,0.65095,0.6516,734000003.0
2009-06-03 09:45:00,0.6515,0.6517,0.651,0.65115,1226599999.0
2009-06-03 09:50:00,0.6513,0.65175,0.6507,0.6511,1304599999.0
2009-06-03 09:55:00,0.6511,0.65135,0.65065,0.6509,1073200000.0
2009-06-03 10:00:00,0.6509,0.6513,0.65065,0.6507,1086000004.0
2009-06-03 10:05:00,0.65075,0.651,0.6504,0.6507,1147200004.0
2009-06-03 10:10:00,0.6507,0.6507,0.6494,0.6498,1331399996.0
2009-06-03 10:15:00,0.6498,0.65065,0.64935,0.6505,646000001.0
2009-06-03 10:20:00,0.6506,0.651,0.6504,0.6509,940399999.0
2009-06-03 10:25:00,0.6509,0.6521,0.6508,0.6515,875000000.0
2009-06-03 10:30:00,0.6515,0.6518,0.6512,0.6515,656000000.0
2009-06-03 10:35:00,0.65135,0.6516,0.64915,0.6492,1257200000.0
2009-06-03 10:40:00,0.6492,0.6503,0.6485,0.6492,873100001.0
2009-06-03 10:45:00,0.6492,0.6492,0.6476,0.64875,1029200000.0
2009-06-03 10:50:00,0.64865,0.65015,0.64835,0.649,1159599999.0
2009-06-03 10:55:00,0.6489,0.64985,0.6485,0.64855,1257800000.0
2009-06-03 11:00:00,0.64875,0.65025,0.6483,0.64965,1462699998.0
2009-06-03 11:05:00,0.64965,0.6501,0.64845,0.6487,1206500003.0
2009-06-03 11:10:00,0.6487,0.6492,0.6483,0.64865,1320800001.0
2009-06-03 11:15:00,0.64855,0.64895,0.64775,0.6478,782999995.0
2009-06-03 11:20:00,0.6478,0.64865,0.6475,0.64835,1157999998.0
2009-06-03 11:25:00,0.64835,0.64845,0.64685,0.647,1622800002.0
2009-06-03 11:30:00,0.64705,0.6484,0.64695,0.64805,1224800003.0
2009-06-03 11:35:00,0.64805,0.6483,0.64715,0.64745,1108799999.0
2009-06-03 11:40:00,0.64745,0.64835,0.64735,0.64775,1391100002.0
2009-06-03 11:45:00,0.6479,0.6481,0.6473,0.64735,752700000.0
2009-06-03 11:50:00,0.6473,0.64795,0.6466,0.64755,979600000.0
2009-06-03 11:55:00,0.64765,0.6479,0.64755,0.64765,348800000.0
2009-06-03 12:00:00,0.6477,0.6484,0.64755,0.64835,463800000.0
2009-06-03 12:05:00,0.64825,0.64915,0.64825,0.6484,951000000.0
2009-06-03 12:10:00,0.6484,0.6486,0.6482,0.64825,918000000.0
2009-06-03 12:15:00,0.64825,0.6488,0.64765,0.64825,646400000.0
2009-06-03 12:20:00,0.64825,0.64885,0.64785,0.6479,829400000.0
2009-06-03 12:25:00,0.6479,0.6479,0.6474,0.6478,273600000.0
2009-06-03 12:30:00,0.6479,0.6487,0.64765,0.6486,321400000.0
2009-06-03 12:35:00,0.6487,0.6489,0.64845,0.6485,624400000.0
2009-06-03 12:40:00,0.6485,0.6494,0.6485,0.6494,253400000.0
2009-06-03 12:45:00,0.6494,0.6496,0.6489,0.64895,481799998.0
2009-06-03 12:50:00,0.649,0.64935,0.648,0.6485,495800002.0
2009-06-03 12:55:00,0.64835,0.64865,0.6481,0.6481,473800000.0
2009-06-03 13:00:00,0.6481,0.6481,0.64705,0.64705,407400000.0
2009-06-03 13:05:00,0.64705,0.648,0.64695,0.64775,989400000.0
2009-06-03 13:10:00,0.64775,0.64775,0.64655,0.647,986999999.0
2009-06-03 13:15:00,0.647,0.647,0.64625,0.6464,603000000.0
2009-06-03 13:20:00,0.6462,0.6468,0.64535,0.64555,851800000.0
2009-06-03 13:25:00,0.64555,0.6456,0.644,0.6441,1323799996.0
2009-06-03 13:30:00,0.6443,0.64455,0.6435,0.64445,545799999.0
2009-06-03 13:35:00,0.64435,0.6448,0.64375,0.6445,475200000.0
2009-06-03 13:40:00,0.6445,0.6447,0.64395,0.6441,668800000.0
2009-06-03 13:45:00,0.6443,0.6445,0.6439,0.6439,446600000.0
2009-06-03 13:50:00,0.6439,0.645,0.6439,0.6446,370700000.0
2009-06-03 13:55:00,0.6447,0.6453,0.64415,0.64455,889399999.0
2009-06-03 14:00:00,0.6446,0.6456,0.64455,0.6454,513600000.0
2009-06-03 14:05:00,0.6454,0.6464,0.6454,0.6461,699600000.0
2009-06-03 14:10:00,0.6461,0.6461,0.645,0.645,596200000.0
2009-06-03 14:15:00,0.6452,0.6457,0.64445,0.6451,882400000.0
2009-06-03 14:20:00,0.6451,0.646,0.64445,0.64445,1080200000.0
2009-06-03 14:25:00,0.64445,0.646,0.64445,0.6458,830000000.0
2009-06-03 14:30:00,0.6458,0.6463,0.6451,0.64615,939399995.0
2009-06-03 14:35:00,0.64615,0.64625,0.64495,0.64515,1204399996.0
2009-06-03 14:40:00,0.6452,0.6453,0.6447,0.6449,1090000000.0
2009-06-03 14:45:00,0.6449,0.6449,0.64385,0.6442,583400000.0
2009-06-03 14:50:00,0.6441,0.6442,0.64305,0.6437,1205000003.0
2009-06-03 14:55:00,0.6437,0.6443,0.6431,0.64415,1734400001.0
2009-06-03 15:00:00,0.64415,0.64415,0.64355,0.64355,946200000.0
2009-06-03 15:05:00,0.64365,0.6444,0.6435,0.6437,1764800000.0
2009-06-03 15:10:00,0.6437,0.64395,0.64305,0.6435,1427000000.0
2009-06-03 15:15:00,0.6435,0.6438,0.64335,0.64365,603200000.0
2009-06-03 15:20:00,0.64365,0.6442,0.6434,0.644,550800000.0
2009-06-03 15:25:00,0.644,0.6446,0.6439,0.6442,586800000.0
2009-06-03 15:30:00,0.64425,0.6452,0.644,0.6448,868200000.0
2009-06-03 15:35:00,0.6448,0.6452,0.6439,0.64475,1246000000.0
2009-06-03 15:40:00,0.64475,0.645,0.64375,0.64375,1308200000.0
2009-06-03 15:45:00,0.64375,0.6441,0.6433,0.64355,2445600000.0
2009-06-03 15:50:00,0.64355,0.6441,0.64205,0.6421,2208600002.0
2009-06-03 15:55:00,0.6421,0.6432,0.64185,0.64315,1215800000.0
2009-06-03 16:00:00,0.64315,0.64315,0.6413,0.64285,1073800000.0
2009-06-03 16:05:00,0.64285,0.64355,0.6422,0.64305,1083100000.0
2009-06-03 16:10:00,0.64305,0.6434,0.6429,0.643,845400000.0
2009-06-03 16:15:00,0.64315,0.64345,0.64205,0.64245,892800000.0
2009-06-03 16:20:00,0.6425,0.643,0.64195,0.64275,1281800000.0
2009-06-03 16:25:00,0.64275,0.6434,0.64245,0.6425,1493800000.0
2009-06-03 16:30:00,0.64245,0.6425,0.6415,0.6415,976200000.0
2009-06-03 16:35:00,0.64155,0.6423,0.64155,0.6416,840200000.0
2009-06-03 16:40:00,0.6416,0.6419,0.641,0.64125,1135000001.0
2009-06-03 16:45:00,0.6413,0.6414,0.63935,0.6395,921100000.0
2009-06-03 16:50:00,0.63955,0.6405,0.6395,0.64045,546800000.0
2009-06-03 16:55:00,0.64045,0.64125,0.64045,0.6408,587600000.0
2009-06-03 17:00:00,0.6407,0.6412,0.639,0.63915,1503800000.0
2009-06-03 17:05:00,0.6393,0.6396,0.63865,0.6395,1416199999.0
2009-06-03 17:10:00,0.6395,0.6397,0.63905,0.6395,735400000.0
2009-06-03 17:15:00,0.6395,0.6397,0.63875,0.6395,1454000000.0
2009-06-03 17:20:00,0.6395,0.6404,0.63905,0.6404,1061400000.0
2009-06-03 17:25:00,0.6404,0.641,0.64025,0.6406,1475400001.0
2009-06-03 17:30:00,0.6406,0.6409,0.63995,0.63995,1175600000.0
2009-06-03 17:35:00,0.6401,0.6406,0.63955,0.6399,1004800000.0
2009-06-03 17:40:00,0.6399,0.6408,0.63975,0.6405,561100000.0
2009-06-03 17:45:00,0.6404,0.6406,0.64,0.6402,684800000.0
2009-06-03 17:50:00,0.6402,0.6404,0.6396,0.6397,1200300000.0
2009-06-03 17:55:00,0.6397,0.6403,0.63905,0.63925,1047300000.0
2009-06-03 18:00:00,0.63925,0.63975,0.6388,0.639,861900000.0
2009-06-03 18:05:00,0.639,0.6398,0.639,0.6397,877199996.0
2009-06-03 18:10:00,0.6397,0.63975,0.6373,0.63755,921300000.0
2009-06-03 18:15:00,0.6378,0.6387,0.63755,0.6382,1379600000.0
2009-06-03 18:20:00,0.6382,0.6385,0.63745,0.63785,735200001.0
2009-06-03 18:25:00,0.63785,0.63785,0.6365,0.6365,1005400001.0
2009-06-03 18:30:00,0.6365,0.63655,0.6339,0.63415,1305600000.0
2009-06-03 18:35:00,0.63415,0.6346,0.63355,0.63385,964400000.0
2009-06-03 18:40:00,0.63385,0.6344,0.63255,0.63315,1105000000.0
2009-06-03 18:45:00,0.633,0.633,0.63115,0.6315,1423699999.0
2009-06-03 18:50:00,0.63155,0.63185,0.63105,0.63175,1240100000.0
2009-06-03 18:55:00,0.63175,0.6321,0.6314,0.6316,732000000.0
2009-06-03 19:00:00,0.63155,0.6324,0.6309,0.6324,750200000.0
2009-06-03 19:05:00,0.6324,0.63315,0.63225,0.6329,676600000.0
2009-06-03 19:10:00,0.6329,0.63325,0.6326,0.6327,294200000.0
2009-06-03 19:15:00,0.6327,0.63275,0.6315,0.632,504600000.0
2009-06-03 19:20:00,0.632,0.632,0.63145,0.63175,603800000.0
2009-06-03 19:25:00,0.63175,0.6318,0.63025,0.6308,665300000.0
2009-06-03 19:30:00,0.63065,0.6314,0.63015,0.6305,943900000.0
2009-06-03 19:35:00,0.6305,0.6309,0.62735,0.62795,1046600000.0
2009-06-03 19:40:00,0.62795,0.6291,0.6279,0.62795,865200000.0
2009-06-03 19:45:00,0.62795,0.6284,0.62715,0.62815,1137900000.0
2009-06-03 19:50:00,0.62815,0.6296,0.62765,0.62905,681500000.0
2009-06-03 19:55:00,0.62905,0.62945,0.62855,0.6294,905700001.0
2009-06-03 20:00:00,0.6292,0.6296,0.62795,0.6296,494400000.0
2009-06-03 20:05:00,0.6296,0.6298,0.629,0.62905,542200000.0
2009-06-03 20:10:00,0.62905,0.62905,0.6285,0.62865,782400000.0
2009-06-03 20:15:00,0.62865,0.62935,0.62865,0.62885,608600001.0
2009-06-03 20:20:00,0.62885,0.6291,0.62855,0.6288,505700000.0
2009-06-03 20:25:00,0.6288,0.629,0.62845,0.62885,449600000.0
2009-06-03 20:30:00,0.62885,0.62885,0.6271,0.6276,586200000.0
2009-06-03 20:35:00,0.6276,0.6276,0.62685,0.6272,531600000.0
2009-06-03 20:40:00,0.62725,0.6282,0.62705,0.6274,464100000.0
2009-06-03 20:45:00,0.6274,0.6291,0.6274,0.6288,631200000.0
2009-06-03 20:50:00,0.629,0.6291,0.62785,0.6286,810800000.0
2009-06-03 20:55:00,0.6286,0.6295,0.6286,0.6291,251000000.0
2009-06-03 21:00:00,0.62905,0.6309,0.629,0.6301,416800000.0
2009-06-03 21:05:00,0.6301,0.63055,0.62953,0.63045,266000000.0
2009-06-03 21:10:00,0.63045,0.63065,0.6299,0.63015,463200000.0
2009-06-03 21:15:00,0.6303,0.6304,0.62995,0.6304,268600000.0
2009-06-03 21:20:00,0.63035,0.63065,0.63,0.63055,208000000.0
2009-06-03 21:25:00,0.6305,0.6306,0.6295,0.63,362200000.0
2009-06-03 21:30:00,0.63,0.63045,0.62995,0.6302,297999998.0
2009-06-03 21:35:00,0.6302,0.63035,0.63015,0.6302,368400000.0
2009-06-03 21:40:00,0.6302,0.63155,0.63015,0.63125,383000000.0
2009-06-03 21:45:00,0.63125,0.63175,0.63125,0.63175,522400000.0
2009-06-03 21:50:00,0.6318,0.63215,0.63145,0.6321,253400000.0
2009-06-03 21:55:00,0.63215,0.6331,0.63215,0.63305,235400000.0
2009-06-03 22:00:00,0.6331,0.63385,0.63275,0.6337,498000000.0
2009-06-03 22:05:00,0.6336,0.63365,0.63215,0.6324,717900000.0
2009-06-03 22:10:00,0.63255,0.6335,0.63225,0.6333,253400000.0
2009-06-03 22:15:00,0.6333,0.63345,0.633,0.63345,307400000.0
2009-06-03 22:20:00,0.63335,0.63345,0.6325,0.63265,155600000.0
2009-06-03 22:25:00,0.63265,0.63325,0.63251,0.63325,184200000.0
2009-06-03 22:30:00,0.6333,0.63345,0.63285,0.63345,388000000.0
2009-06-03 22:35:00,0.63345,0.6339,0.6333,0.63375,356200000.0
2009-06-03 22:40:00,0.63375,0.6338,0.6334,0.63345,129800000.0
2009-06-03 22:45:00,0.63345,0.63385,0.63345,0.6337,122000000.0
2009-06-03 22:50:00,0.6337,0.6347,0.6337,0.63415,289000000.0
2009-06-03 22:55:00,0.63445,0.63445,0.63395,0.63415,505600000.0
2009-06-03 23:00:00,0.63415,0.6343,0.634,0.6341,58600000.0
2009-06-03 23:05:00,0.6342,0.6342,0.63365,0.63415,108000000.0
2009-06-03 23:10:00,0.63407,0.63425,0.63372,0.6342,72400000.0
2009-06-03 23:15:00,0.6342,0.63445,0.63391,0.63406,85600000.0
2009-06-03 23:20:00,0.63435,0.63445,0.6337,0.63445,50400000.0
2009-06-03 23:25:00,0.63421,0.6345,0.63401,0.63445,134200000.0
2009-06-03 23:30:00,0.63445,0.63465,0.63439,0.63455,86000000.0
2009-06-03 23:35:00,0.6347,0.63475,0.6319,0.6341,257400000.0
2009-06-03 23:40:00,0.634,0.634,0.63215,0.63325,293100000.0
2009-06-03 23:45:00,0.6332,0.63385,0.63277,0.63292,218000000.0
2009-06-03 23:50:00,0.63335,0.63335,0.6321,0.63235,434000000.0
2009-06-03 23:55:00,0.6324,0.6331,0.63165,0.63305,292800000.0
2009-06-04 00:00:00,0.633,0.6336,0.633,0.63325,114800000.0
2009-06-04 00:05:00,0.63325,0.63325,0.63235,0.6326,143800000.0
2009-06-04 00:10:00,0.63265,0.6328,0.6326,0.63275,56200000.0
2009-06-04 00:15:00,0.63265,0.63275,0.63224,0.63255,377200000.0
2009-06-04 00:20:00,0.6325,0.6325,0.6321,0.6323,199000000.0
2009-06-04 00:25:00,0.63245,0.6327,0.6323,0.6327,133800000.0
2009-06-04 00:30:00,0.63255,0.6332,0.63245,0.63305,260200000.0
2009-06-04 00:35:00,0.6332,0.6344,0.6329,0.63395,206200000.0
2009-06-04 00:40:00,0.63385,0.63455,0.63385,0.6341,327400000.0
2009-06-04 00:45:00,0.6341,0.6354,0.6341,0.63435,482800000.0
2009-06-04 00:50:00,0.6345,0.6345,0.63405,0.6345,255000000.0
2009-06-04 00:55:00,0.6339,0.63515,0.6339,0.635,231200000.0
2009-06-04 01:00:00,0.6349,0.6356,0.63485,0.6354,313800000.0
2009-06-04 01:05:00,0.63533,0.63553,0.63514,0.6354,203400000.0
2009-06-04 01:10:00,0.635,0.63535,0.6346,0.6346,230000000.0
2009-06-04 01:15:00,0.6352,0.63525,0.635,0.63505,172199999.0
2009-06-04 01:20:00,0.6352,0.63535,0.63483,0.6353,182400000.0
2009-06-04 01:25:00,0.6353,0.6355,0.6353,0.6353,91400000.0
2009-06-04 01:30:00,0.6353,0.6356,0.6347,0.63495,320100000.0
2009-06-04 01:35:00,0.6349,0.6355,0.63455,0.6351,383399999.0
2009-06-04 01:40:00,0.6351,0.6351,0.6345,0.63495,605799996.0
2009-06-04 01:45:00,0.63495,0.63545,0.6347,0.635,378799997.0
2009-06-04 01:50:00,0.6349,0.63495,0.6342,0.6343,515599998.0
2009-06-04 01:55:00,0.63425,0.6345,0.6338,0.6345,401799999.0
2009-06-04 02:00:00,0.6345,0.63525,0.6345,0.63525,142800000.0
2009-06-04 02:05:00,0.63525,0.63545,0.63505,0.63515,105200000.0
2009-06-04 02:10:00,0.63535,0.6365,0.63505,0.63575,465400000.0
2009-06-04 02:15:00,0.6358,0.6373,0.6358,0.637,314800000.0
2009-06-04 02:20:00,0.63665,0.63755,0.63665,0.63715,222200000.0
2009-06-04 02:25:00,0.6372,0.6375,0.63665,0.6368,248800000.0
2009-06-04 02:30:00,0.637,0.637,0.63655,0.6366,341000000.0
2009-06-04 02:35:00,0.6366,0.6366,0.63535,0.6365,478799999.0
2009-06-04 02:40:00,0.6365,0.6365,0.6356,0.63595,679400001.0
2009-06-04 02:45:00,0.63595,0.63615,0.63545,0.636,660600001.0
2009-06-04 02:50:00,0.63567,0.63617,0.63505,0.6354,412800000.0
2009-06-04 02:55:00,0.63545,0.63565,0.63505,0.63532,476000000.0
2009-06-04 03:00:00,0.6355,0.63635,0.6355,0.6358,509400000.0
2009-06-04 03:05:00,0.6358,0.6361,0.63555,0.63575,323600000.0
2009-06-04 03:10:00,0.63575,0.6361,0.6357,0.6361,217200000.0
2009-06-04 03:15:00,0.63605,0.6361,0.63585,0.636,239000000.0
2009-06-04 03:20:00,0.6361,0.6366,0.6361,0.63615,289200000.0
2009-06-04 03:25:00,0.6361,0.63665,0.63575,0.63665,175800000.0
2009-06-04 03:30:00,0.63605,0.6362,0.63495,0.6352,744600000.0
2009-06-04 03:35:00,0.63525,0.6356,0.6346,0.635,368200000.0
2009-06-04 03:40:00,0.635,0.6352,0.63495,0.6351,156600000.0
2009-06-04 03:45:00,0.6351,0.63535,0.63505,0.63505,140200000.0
2009-06-04 03:50:00,0.63505,0.63505,0.63325,0.63365,313000000.0
2009-06-04 03:55:00,0.6337,0.63375,0.6325,0.6327,679600000.0
2009-06-04 04:00:00,0.6328,0.6328,0.63215,0.63265,554800000.0
2009-06-04 04:05:00,0.6322,0.6326,0.63215,0.6322,474000000.0
2009-06-04 04:10:00,0.63225,0.6328,0.63215,0.6328,396800000.0
2009-06-04 04:15:00,0.633,0.63335,0.63285,0.63315,112600000.0
2009-06-04 04:20:00,0.63335,0.6341,0.63305,0.6337,343000000.0
2009-06-04 04:25:00,0.6337,0.63385,0.6323,0.63275,334200000.0
2009-06-04 04:30:00,0.633,0.63325,0.6311,0.63175,1020600000.0
2009-06-04 04:35:00,0.63175,0.63175,0.62855,0.63025,997099999.0
2009-06-04 04:40:00,0.63025,0.63085,0.6302,0.63085,358200000.0
2009-06-04 04:45:00,0.6308,0.6312,0.63065,0.63115,459800000.0
2009-06-04 04:50:00,0.63115,0.63115,0.6306,0.631,525599997.0
2009-06-04 04:55:00,0.63105,0.63155,0.63105,0.6314,273600000.0
2009-06-04 05:00:00,0.63116,0.63165,0.63084,0.63165,162000000.0
2009-06-04 05:05:00,0.6317,0.63175,0.63123,0.63165,116800000.0
2009-06-04 05:10:00,0.63165,0.63165,0.63104,0.63115,241800000.0
2009-06-04 05:15:00,0.6314,0.6314,0.63105,0.63115,183000000.0
2009-06-04 05:20:00,0.63115,0.63125,0.63105,0.6312,72400000.0
2009-06-04 05:25:00,0.6312,0.63135,0.6312,0.63125,183400000.0
2009-06-04 05:30:00,0.63125,0.6316,0.63081,0.63135,144000000.0
2009-06-04 05:35:00,0.63107,0.63165,0.63094,0.63136,139000000.0
2009-06-04 05:40:00,0.63145,0.632,0.63125,0.6319,190000000.0
2009-06-04 05:45:00,0.63154,0.6319,0.63136,0.63175,109800000.0
2009-06-04 05:50:00,0.6319,0.6319,0.6315,0.63155,174200000.0
2009-06-04 05:55:00,0.6315,0.6315,0.631,0.631,171600000.0
2009-06-04 06:00:00,0.63095,0.6313,0.63065,0.6309,335800000.0
2009-06-04 06:05:00,0.63095,0.6316,0.63065,0.6316,202600000.0
2009-06-04 06:10:00,0.6316,0.6316,0.6307,0.6307,325400000.0
2009-06-04 06:15:00,0.6307,0.6315,0.6307,0.6314,326800000.0
2009-06-04 06:20:00,0.63125,0.63245,0.6312,0.63185,392300000.0
2009-06-04 06:25:00,0.6319,0.63205,0.63153,0.63165,373600000.0
2009-06-04 06:30:00,0.63165,0.63165,0.6311,0.6313,280800000.0
2009-06-04 06:35:00,0.6314,0.6314,0.63055,0.63085,508599999.0
2009-06-04 06:40:00,0.631,0.63145,0.63065,0.63105,95800000.0
2009-06-04 06:45:00,0.63105,0.63105,0.6293,0.6295,549600000.0
2009-06-04 06:50:00,0.6295,0.63,0.6294,0.6299,154500000.0
2009-06-04 06:55:00,0.6298,0.6298,0.6291,0.6297,928000000.0
2009-06-04 07:00:00,0.6298,0.6298,0.629,0.62915,189000000.0
2009-06-04 07:05:00,0.6292,0.62965,0.629,0.62955,354600000.0
2009-06-04 07:10:00,0.6296,0.6308,0.6296,0.63035,200000000.0
2009-06-04 07:15:00,0.6305,0.63095,0.62955,0.6299,973400000.0
2009-06-04 07:20:00,0.6299,0.6302,0.62975,0.63005,803400000.0
2009-06-04 07:25:00,0.63005,0.6303,0.62965,0.6298,516200000.0
2009-06-04 07:30:00,0.6297,0.6303,0.6297,0.63,276000000.0
2009-06-04 07:35:00,0.63,0.6303,0.62983,0.6299,165600000.0
2009-06-04 07:40:00,0.6299,0.63,0.6297,0.6297,40000000.0
2009-06-04 07:45:00,0.62975,0.6301,0.62915,0.62935,732400001.0
2009-06-04 07:50:00,0.62955,0.62985,0.62955,0.62985,271400000.0
2009-06-04 07:55:00,0.62985,0.62985,0.62945,0.62985,312399999.0
2009-06-04 08:00:00,0.62985,0.63175,0.62975,0.63155,499600000.0
2009-06-04 08:05:00,0.63155,0.63205,0.63075,0.63095,674000001.0
2009-06-04 08:10:00,0.63095,0.632,0.63095,0.63185,687600001.0
2009-06-04 08:15:00,0.63185,0.6322,0.63105,0.6321,505000000.0
2009-06-04 08:20:00,0.63215,0.6326,0.63195,0.63245,375600000.0
2009-06-04 08:25:00,0.63245,0.63275,0.6321,0.63225,884600000.0
2009-06-04 08:30:00,0.63225,0.6332,0.63225,0.63275,490400000.0
2009-06-04 08:35:00,0.63275,0.6339,0.63275,0.63325,543400000.0
2009-06-04 08:40:00,0.63325,0.63405,0.63285,0.6336,378600000.0
2009-06-04 08:45:00,0.63365,0.63465,0.63355,0.6344,721000000.0
2009-06-04 08:50:00,0.6344,0.6344,0.63395,0.63395,119000000.0
2009-06-04 08:55:00,0.63395,0.63465,0.63395,0.63435,322400000.0
2009-06-04 09:00:00,0.6343,0.6365,0.63425,0.6355,861000000.0
2009-06-04 09:05:00,0.63555,0.6363,0.63485,0.63525,600800000.0
2009-06-04 09:10:00,0.63525,0.6356,0.6346,0.6356,343000000.0
2009-06-04 09:15:00,0.6356,0.6364,0.6342,0.6364,566600000.0
2009-06-04 09:20:00,0.6365,0.63655,0.6353,0.6354,392200000.0
2009-06-04 09:25:00,0.63545,0.6356,0.63495,0.6354,346000000.0
2009-06-04 09:30:00,0.63535,0.6371,0.6353,0.636,560900000.0
2009-06-04 09:35:00,0.63595,0.6362,0.6356,0.6357,408000000.0
2009-06-04 09:40:00,0.63565,0.63655,0.63555,0.636,809200000.0
2009-06-04 09:45:00,0.6361,0.6362,0.6354,0.6354,401200000.0
2009-06-04 09:50:00,0.6354,0.6358,0.6353,0.6357,353800000.0
2009-06-04 09:55:00,0.6357,0.6362,0.63545,0.636,441000000.0
2009-06-04 10:00:00,0.636,0.63745,0.63595,0.63655,761000000.0
2009-06-04 10:05:00,0.6366,0.6374,0.63605,0.6362,843100000.0
2009-06-04 10:10:00,0.6362,0.6363,0.63565,0.6361,938400000.0
2009-06-04 10:15:00,0.636,0.6362,0.6358,0.6359,345600000.0
2009-06-04 10:20:00,0.6359,0.6359,0.6355,0.6358,373200000.0
2009-06-04 10:25:00,0.6358,0.6363,0.6355,0.6355,624400000.0
2009-06-04 10:30:00,0.6355,0.6361,0.6355,0.63565,822400000.0
2009-06-04 10:35:00,0.63565,0.6375,0.63565,0.6374,602600000.0
2009-06-04 10:40:00,0.6374,0.6377,0.6366,0.6372,524600000.0
2009-06-04 10:45:00,0.63735,0.6375,0.63675,0.63705,952400000.0
2009-06-04 10:50:00,0.63705,0.63705,0.63625,0.63635,1173000000.0
2009-06-04 10:55:00,0.63635,0.63705,0.63635,0.6367,644400000.0
2009-06-04 11:00:00,0.6366,0.63705,0.6366,0.637,301100000.0
2009-06-04 11:05:00,0.637,0.63725,0.63665,0.63695,1153800000.0
2009-06-04 11:10:00,0.63695,0.6375,0.63685,0.6371,1098599999.0
2009-06-04 11:15:00,0.6371,0.6372,0.63645,0.6368,426800000.0
2009-06-04 11:20:00,0.6368,0.63725,0.6365,0.63665,1093800000.0
2009-06-04 11:25:00,0.6368,0.6373,0.63665,0.637,385200000.0
2009-06-04 11:30:00,0.637,0.6371,0.63675,0.637,621400000.0
2009-06-04 11:35:00,0.637,0.6376,0.6369,0.63715,1087099992.0
2009-06-04 11:40:00,0.63715,0.63775,0.63715,0.6373,888600000.0
2009-06-04 11:45:00,0.6373,0.6375,0.63725,0.6375,311000000.0
2009-06-04 11:50:00,0.6375,0.6375,0.6362,0.63625,879800000.0
2009-06-04 11:55:00,0.6362,0.63635,0.6355,0.6362,1456399998.0
2009-06-04 12:00:00,0.6362,0.6367,0.6362,0.6365,312400000.0
2009-06-04 12:05:00,0.6364,0.6365,0.63545,0.6357,620900000.0
2009-06-04 12:10:00,0.6357,0.6357,0.63495,0.6353,723300000.0
2009-06-04 12:15:00,0.6353,0.63565,0.63505,0.6355,778800000.0
2009-06-04 12:20:00,0.6355,0.6355,0.6347,0.63495,529300000.0
2009-06-04 12:25:00,0.635,0.63505,0.6336,0.6341,1152199999.0
2009-06-04 12:30:00,0.6341,0.63425,0.63355,0.63355,467200000.0
2009-06-04 12:35:00,0.63355,0.6336,0.6331,0.6334,791000000.0
2009-06-04 12:40:00,0.6334,0.63455,0.6334,0.6336,1050199996.0
2009-06-04 12:45:00,0.6336,0.6336,0.63305,0.6336,842400000.0
2009-06-04 12:50:00,0.6335,0.634,0.63305,0.6334,857200000.0
2009-06-04 12:55:00,0.6334,0.6342,0.63315,0.6342,876600000.0
2009-06-04 13:00:00,0.6342,0.6342,0.63315,0.6335,825200000.0
2009-06-04 13:05:00,0.63345,0.6337,0.6324,0.6324,826200000.0
2009-06-04 13:10:00,0.6324,0.6326,0.6312,0.63145,908600001.0
2009-06-04 13:15:00,0.63155,0.6325,0.6312,0.6323,622500000.0
2009-06-04 13:20:00,0.6323,0.6325,0.6318,0.6319,397000000.0
2009-06-04 13:25:00,0.6321,0.6329,0.63185,0.6323,461300000.0
2009-06-04 13:30:00,0.6323,0.6335,0.63205,0.6324,914800000.0
2009-06-04 13:35:00,0.6325,0.6332,0.63155,0.6317,1106100000.0
2009-06-04 13:40:00,0.63155,0.6324,0.6315,0.632,528600000.0
2009-06-04 13:45:00,0.632,0.6321,0.6308,0.6315,675800000.0
2009-06-04 13:50:00,0.6314,0.6315,0.63065,0.6314,216800000.0
2009-06-04 13:55:00,0.6314,0.6314,0.62165,0.6254,1385100000.0
2009-06-04 14:00:00,0.6254,0.62765,0.6242,0.6262,1206900000.0
2009-06-04 14:05:00,0.62645,0.6288,0.6255,0.62735,1186200000.0
2009-06-04 14:10:00,0.62735,0.62785,0.6252,0.62675,1002799997.0
2009-06-04 14:15:00,0.62675,0.6275,0.62645,0.62665,351400000.0
2009-06-04 14:20:00,0.62665,0.6274,0.62525,0.62715,704000000.0
2009-06-04 14:25:00,0.62715,0.62905,0.62715,0.62815,502800000.0
2009-06-04 14:30:00,0.62815,0.63065,0.62815,0.62975,442800000.0
2009-06-04 14:35:00,0.62975,0.63075,0.62795,0.62795,420000000.0
2009-06-04 14:40:00,0.62795,0.62945,0.6273,0.6281,720800000.0
2009-06-04 14:45:00,0.6281,0.6287,0.6278,0.6285,497200000.0
2009-06-04 14:50:00,0.6285,0.6309,0.6281,0.6301,526000000.0
2009-06-04 14:55:00,0.6301,0.63055,0.62965,0.6301,742800000.0
2009-06-04 15:00:00,0.6301,0.63105,0.6294,0.63015,481200000.0
2009-06-04 15:05:00,0.6302,0.6321,0.6302,0.6314,486300000.0
2009-06-04 15:10:00,0.6314,0.6317,0.6297,0.6298,641400000.0
2009-06-04 15:15:00,0.6298,0.6304,0.62855,0.62925,691100000.0
2009-06-04 15:20:00,0.62925,0.6299,0.62875,0.6293,549200000.0
2009-06-04 15:25:00,0.6293,0.62945,0.6278,0.62855,499200000.0
2009-06-04 15:30:00,0.6286,0.6289,0.6274,0.628,798800000.0
2009-06-04 15:35:00,0.628,0.6288,0.62775,0.6286,1418800000.0
2009-06-04 15:40:00,0.6286,0.6289,0.6274,0.62765,907600000.0
2009-06-04 15:45:00,0.62765,0.6286,0.62695,0.62725,971300000.0
2009-06-04 15:50:00,0.62715,0.62725,0.62555,0.6259,1014000000.0
2009-06-04 15:55:00,0.6259,0.62735,0.6257,0.6273,1403800000.0
2009-06-04 16:00:00,0.62715,0.628,0.6265,0.6279,1620800000.0
2009-06-04 16:05:00,0.6279,0.6281,0.627,0.6271,1324600002.0
2009-06-04 16:10:00,0.62675,0.6272,0.6265,0.6269,1492800000.0
2009-06-04 16:15:00,0.6269,0.62805,0.62625,0.62745,937800000.0
2009-06-04 16:20:00,0.62745,0.6298,0.62745,0.6293,1191200000.0
2009-06-04 16:25:00,0.6293,0.63015,0.62885,0.6296,1286100000.0
2009-06-04 16:30:00,0.62965,0.6297,0.62875,0.6289,988800000.0
2009-06-04 16:35:00,0.6289,0.6297,0.6288,0.6297,1134400000.0
2009-06-04 16:40:00,0.6296,0.6304,0.62915,0.6303,964100000.0
2009-06-04 16:45:00,0.63035,0.6318,0.63035,0.63135,1199600000.0
2009-06-04 16:50:00,0.6314,0.63215,0.63065,0.6312,1108400000.0
2009-06-04 16:55:00,0.6312,0.6334,0.6311,0.6324,1413200000.0
2009-06-04 17:00:00,0.6324,0.633,0.6322,0.6322,1691000000.0
2009-06-04 17:05:00,0.6322,0.6341,0.63215,0.6336,1067400000.0
2009-06-04 17:10:00,0.6336,0.63375,0.63295,0.6335,1259400000.0
2009-06-04 17:15:00,0.6335,0.635,0.6334,0.6345,1216899999.0
2009-06-04 17:20:00,0.6345,0.6348,0.63375,0.63455,714300000.0
2009-06-04 17:25:00,0.63455,0.6356,0.6339,0.6348,1221299999.0
2009-06-04 17:30:00,0.63475,0.6349,0.634,0.634,1217000000.0
2009-06-04 17:35:00,0.634,0.634,0.63245,0.6333,1402000000.0
2009-06-04 17:40:00,0.6334,0.6341,0.63295,0.6335,844200000.0
2009-06-04 17:45:00,0.63345,0.63375,0.63215,0.63345,1259300000.0
2009-06-04 17:50:00,0.63345,0.63345,0.63245,0.6329,839599998.0
2009-06-04 17:55:00,0.6329,0.63295,0.63075,0.63095,871100000.0
2009-06-04 18:00:00,0.63085,0.6309,0.6296,0.62965,526500000.0
2009-06-04 18:05:00,0.62975,0.6312,0.62955,0.6312,586400000.0
2009-06-04 18:10:00,0.6312,0.6314,0.631,0.6314,743000000.0
2009-06-04 18:15:00,0.63105,0.6314,0.62945,0.6298,1067000000.0
2009-06-04 18:20:00,0.6298,0.63065,0.6286,0.62885,866200000.0
2009-06-04 18:25:00,0.62895,0.6311,0.62895,0.63035,394400000.0
2009-06-04 18:30:00,0.6303,0.6307,0.6289,0.629,516000000.0
2009-06-04 18:35:00,0.6292,0.631,0.6291,0.6307,581200000.0
2009-06-04 18:40:00,0.6307,0.6312,0.6306,0.6311,178600000.0
2009-06-04 18:45:00,0.6311,0.6312,0.63042,0.6312,492200000.0
2009-06-04 18:50:00,0.6312,0.6318,0.6311,0.6313,172900000.0
2009-06-04 18:55:00,0.63145,0.6315,0.63075,0.6312,353400000.0
2009-06-04 19:00:00,0.6311,0.63125,0.63091,0.63125,287200000.0
2009-06-04 19:05:00,0.63125,0.6325,0.63095,0.63245,106400000.0
2009-06-04 19:10:00,0.63245,0.6343,0.63245,0.6336,314100000.0
2009-06-04 19:15:00,0.6336,0.6337,0.6331,0.6337,129200000.0
2009-06-04 19:20:00,0.63365,0.6344,0.63345,0.63345,198500000.0
2009-06-04 19:25:00,0.63345,0.6341,0.63345,0.6338,157200000.0
2009-06-04 19:30:00,0.6338,0.6345,0.6338,0.6345,75400000.0
2009-06-04 19:35:00,0.63443,0.6348,0.6341,0.63475,390000000.0
2009-06-04 19:40:00,0.63475,0.63495,0.63438,0.63451,214800000.0
2009-06-04 19:45:00,0.6349,0.63505,0.6345,0.63505,132600000.0
2009-06-04 19:50:00,0.63505,0.6353,0.63425,0.635,169800000.0
2009-06-04 19:55:00,0.63485,0.63485,0.6339,0.63445,94200000.0
2009-06-04 20:00:00,0.63405,0.63445,0.63381,0.63445,522400000.0
2009-06-04 20:05:00,0.63445,0.6347,0.63435,0.6344,53700000.0
2009-06-04 20:10:00,0.63445,0.63445,0.63425,0.63435,51000000.0
2009-06-04 20:15:00,0.6344,0.6344,0.63375,0.6338,109800000.0
2009-06-04 20:20:00,0.6338,0.6342,0.63351,0.6342,126000000.0
2009-06-04 20:25:00,0.6339,0.6347,0.6339,0.6341,235800000.0
2009-06-04 20:30:00,0.6342,0.63435,0.6342,0.6343,170200000.0
2009-06-04 20:35:00,0.6343,0.6344,0.6337,0.6337,236600000.0
2009-06-04 20:40:00,0.6337,0.6337,0.6336,0.6337,305200000.0
2009-06-04 20:45:00,0.63385,0.6345,0.6337,0.6344,428000000.0
2009-06-04 20:50:00,0.6345,0.6363,0.63445,0.6347,544200000.0
2009-06-04 20:55:00,0.6347,0.635,0.6339,0.63405,136500000.0
2009-06-04 21:00:00,0.63395,0.634,0.63355,0.63355,57900000.0
2009-06-04 21:05:00,0.63365,0.63365,0.63195,0.63205,288100000.0
2009-06-04 21:10:00,0.63205,0.63315,0.63175,0.6327,326400000.0
2009-06-04 21:15:00,0.6328,0.63345,0.6328,0.6328,156800000.0
2009-06-04 21:20:00,0.63285,0.6339,0.6327,0.6332,92000000.0
2009-06-04 21:25:00,0.6332,0.6335,0.6328,0.63335,167600001.0
2009-06-04 21:30:00,0.6332,0.6332,0.6318,0.6327,170800000.0
2009-06-04 21:35:00,0.6326,0.6337,0.63225,0.6336,235200000.0
2009-06-04 21:40:00,0.6336,0.6337,0.63315,0.6335,294200000.0
2009-06-04 21:45:00,0.6335,0.6336,0.63285,0.6336,150200000.0
2009-06-04 21:50:00,0.63355,0.63375,0.63327,0.6337,286800000.0
2009-06-04 21:55:00,0.6337,0.63425,0.63319,0.63415,159200000.0
2009-06-04 22:00:00,0.63407,0.6341,0.63375,0.63385,28800000.0
2009-06-04 22:05:00,0.63385,0.634,0.6338,0.63385,32600000.0
2009-06-04 22:10:00,0.63385,0.6342,0.63385,0.6342,44800000.0
2009-06-04 22:15:00,0.63393,0.63445,0.63378,0.63445,127600000.0
2009-06-04 22:20:00,0.63411,0.63455,0.63385,0.6345,133200000.0
2009-06-04 22:25:00,0.63424,0.6345,0.63408,0.63445,103200000.0
2009-06-04 22:30:00,0.63433,0.63442,0.63405,0.63405,131400000.0
2009-06-04 22:35:00,0.6343,0.63445,0.63382,0.63402,267200000.0
2009-06-04 22:40:00,0.63425,0.6345,0.6341,0.63445,30800000.0
2009-06-04 22:45:00,0.6345,0.6345,0.63413,0.6343,181800000.0
2009-06-04 22:50:00,0.63425,0.6343,0.63383,0.6341,202600000.0
2009-06-04 22:55:00,0.63389,0.6345,0.63367,0.6339,212400000.0
2009-06-04 23:00:00,0.63377,0.63418,0.63373,0.6339,54000000.0
2009-06-04 23:05:00,0.6339,0.63403,0.63386,0.63399,97200000.0
2009-06-04 23:10:00,0.63403,0.63445,0.6339,0.63429,62400000.0
2009-06-04 23:15:00,0.63445,0.6345,0.63393,0.63431,28800000.0
2009-06-04 23:20:00,0.63445,0.63445,0.63392,0.63418,38400000.0
2009-06-04 23:25:00,0.63408,0.63445,0.63384,0.63413,127200000.0
2009-06-04 23:30:00,0.63445,0.63448,0.63401,0.63428,143800000.0
2009-06-04 23:35:00,0.6342,0.63515,0.63412,0.63458,75200000.0
2009-06-04 23:40:00,0.63465,0.63465,0.63419,0.63422,128000000.0
2009-06-04 23:45:00,0.6342,0.63445,0.63415,0.63425,82400000.0
2009-06-04 23:50:00,0.63425,0.6343,0.63372,0.63372,370400000.0
2009-06-04 23:55:00,0.6341,0.63447,0.63385,0.63441,511800000.0
2009-06-05 00:00:00,0.63425,0.63439,0.63395,0.63395,139400000.0
2009-06-05 00:05:00,0.63411,0.63432,0.63374,0.63432,210800000.0
2009-06-05 00:10:00,0.6343,0.63435,0.63403,0.63413,207400000.0
2009-06-05 00:15:00,0.6344,0.6344,0.63375,0.63425,353000000.0
2009-06-05 00:20:00,0.63408,0.63436,0.63366,0.6339,370100000.0
2009-06-05 00:25:00,0.6339,0.6339,0.63315,0.63335,344900000.0
2009-06-05 00:30:00,0.6333,0.63375,0.63305,0.63327,46800000.0
2009-06-05 00:35:00,0.63324,0.63374,0.633,0.63368,174000000.0
2009-06-05 00:40:00,0.63382,0.63384,0.6329,0.6331,50600000.0
2009-06-05 00:45:00,0.6331,0.6336,0.6326,0.6332,159600000.0
2009-06-05 00:50:00,0.6332,0.63325,0.63275,0.63275,99200000.0
2009-06-05 00:55:00,0.6327,0.633,0.63245,0.6326,449800000.0
2009-06-05 01:00:00,0.6326,0.6326,0.6322,0.63253,194600000.0
2009-06-05 01:05:00,0.6326,0.63279,0.63225,0.63242,246000000.0
2009-06-05 01:10:00,0.63255,0.6327,0.63203,0.6325,218200000.0
2009-06-05 01:15:00,0.6325,0.6325,0.6314,0.6317,366800000.0
2009-06-05 01:20:00,0.6317,0.6321,0.63165,0.63177,219800000.0
2009-06-05 01:25:00,0.63176,0.6322,0.63162,0.63195,394600000.0
2009-06-05 01:30:00,0.63195,0.63235,0.63175,0.6318,240000000.0
2009-06-05 01:35:00,0.632,0.63265,0.63175,0.6325,222200000.0
2009-06-05 01:40:00,0.6325,0.6325,0.6321,0.63224,134600000.0
2009-06-05 01:45:00,0.6323,0.6324,0.63205,0.63205,191600000.0
2009-06-05 01:50:00,0.63215,0.6323,0.63195,0.632,316000000.0
2009-06-05 01:55:00,0.6321,0.6321,0.63125,0.6318,280100000.0
2009-06-05 02:00:00,0.6318,0.632,0.6316,0.63195,125600000.0
2009-06-05 02:05:00,0.63195,0.63215,0.6316,0.6319,139400000.0
2009-06-05 02:10:00,0.63153,0.6323,0.63146,0.632,115000000.0
2009-06-05 02:15:00,0.6323,0.6342,0.63225,0.63345,379600000.0
2009-06-05 02:20:00,0.6333,0.634,0.6333,0.6339,356400000.0
2009-06-05 02:25:00,0.634,0.6346,0.63362,0.6345,157200000.0
2009-06-05 02:30:00,0.6345,0.6345,0.6331,0.6336,255800000.0
2009-06-05 02:35:00,0.6336,0.63385,0.63355,0.63375,239600000.0
2009-06-05 02:40:00,0.6337,0.6341,0.6336,0.6341,244800000.0
2009-06-05 02:45:00,0.634,0.634,0.6328,0.6328,123600000.0
2009-06-05 02:50:00,0.63282,0.6331,0.63245,0.6329,175400000.0
2009-06-05 02:55:00,0.63285,0.6329,0.63253,0.6326,149000000.0
2009-06-05 03:00:00,0.6328,0.633,0.63254,0.633,55200000.0
2009-06-05 03:05:00,0.633,0.63365,0.6329,0.63365,89400000.0
2009-06-05 03:10:00,0.63365,0.6337,0.63327,0.63355,95800000.0
2009-06-05 03:15:00,0.63302,0.63375,0.63302,0.63375,246600000.0
2009-06-05 03:20:00,0.63375,0.6347,0.63375,0.63445,164800000.0
2009-06-05 03:25:00,0.6344,0.6345,0.6336,0.63365,549200000.0
2009-06-05 03:30:00,0.6336,0.63365,0.6331,0.6334,177800000.0
2009-06-05 03:35:00,0.6334,0.6337,0.6332,0.6335,182400000.0
2009-06-05 03:40:00,0.6335,0.6335,0.63325,0.63335,165899999.0
2009-06-05 03:45:00,0.63318,0.63375,0.63279,0.63345,203200000.0
2009-06-05 03:50:00,0.6335,0.6337,0.63343,0.6335,84200000.0
2009-06-05 03:55:00,0.6335,0.6345,0.6335,0.63405,204000000.0
2009-06-05 04:00:00,0.63405,0.635,0.634,0.63455,276600000.0
2009-06-05 04:05:00,0.63465,0.63495,0.634,0.63425,119800000.0
2009-06-05 04:10:00,0.63425,0.63439,0.63394,0.63402,157400000.0
2009-06-05 04:15:00,0.6342,0.6343,0.63367,0.6343,102400000.0
2009-06-05 04:20:00,0.63399,0.6346,0.63388,0.6344,252200000.0
2009-06-05 04:25:00,0.6344,0.6344,0.63392,0.63422,125400000.0
2009-06-05 04:30:00,0.6346,0.6346,0.6343,0.6345,232200000.0
2009-06-05 04:35:00,0.6345,0.6346,0.63435,0.6346,184400000.0
2009-06-05 04:40:00,0.6347,0.6353,0.63455,0.63485,75000000.0
2009-06-05 04:45:00,0.6349,0.6354,0.63485,0.63515,230200000.0
2009-06-05 04:50:00,0.63515,0.63515,0.6343,0.6345,127200000.0
2009-06-05 04:55:00,0.6345,0.6355,0.6344,0.6345,203200000.0
2009-06-05 05:00:00,0.6346,0.6352,0.6346,0.635,146200000.0
2009-06-05 05:05:00,0.63515,0.636,0.63495,0.6359,412000000.0
2009-06-05 05:10:00,0.6359,0.6359,0.63551,0.63582,74600000.0
2009-06-05 05:15:00,0.63567,0.6359,0.63517,0.63575,95600000.0
2009-06-05 05:20:00,0.63575,0.63585,0.63525,0.63525,193600000.0
2009-06-05 05:25:00,0.6356,0.63585,0.6355,0.6358,145000000.0
2009-06-05 05:30:00,0.6358,0.6358,0.63575,0.6358,151200000.0
2009-06-05 05:35:00,0.6358,0.6364,0.6356,0.6356,147600000.0
2009-06-05 05:40:00,0.63575,0.63595,0.63533,0.63595,251200000.0
2009-06-05 05:45:00,0.63595,0.63595,0.6352,0.63535,79200000.0
2009-06-05 05:50:00,0.63518,0.63565,0.63516,0.63537,28400000.0
2009-06-05 05:55:00,0.63545,0.63555,0.635,0.63545,142400000.0
2009-06-05 06:00:00,0.63555,0.636,0.6352,0.63535,498200000.0
2009-06-05 06:05:00,0.6354,0.63555,0.6351,0.63512,181200000.0
2009-06-05 06:10:00,0.63555,0.636,0.63555,0.6358,72800000.0
2009-06-05 06:15:00,0.6358,0.6358,0.63555,0.63565,51600000.0
2009-06-05 06:20:00,0.6357,0.63575,0.63539,0.63575,61800000.0
2009-06-05 06:25:00,0.63537,0.63575,0.63526,0.63528,236800000.0
2009-06-05 06:30:00,0.63549,0.63607,0.635,0.63525,191600000.0
2009-06-05 06:35:00,0.63525,0.6354,0.63478,0.63502,142000000.0
2009-06-05 06:40:00,0.63555,0.63555,0.63525,0.6353,92000000.0
2009-06-05 06:45:00,0.63535,0.63546,0.63479,0.6354,164000000.0
2009-06-05 06:50:00,0.63534,0.63575,0.63524,0.63556,111599999.0
2009-06-05 06:55:00,0.63575,0.6358,0.6353,0.6353,219500000.0
2009-06-05 07:00:00,0.63545,0.63545,0.6347,0.6347,231800000.0
2009-06-05 07:05:00,0.6347,0.6351,0.63395,0.635,312600001.0
2009-06-05 07:10:00,0.6352,0.6355,0.6352,0.6354,81000000.0
2009-06-05 07:15:00,0.63505,0.6354,0.63476,0.6352,418200000.0
2009-06-05 07:20:00,0.6353,0.6354,0.63466,0.63495,303400000.0
2009-06-05 07:25:00,0.63495,0.6353,0.63477,0.63515,218800000.0
2009-06-05 07:30:00,0.63515,0.6352,0.63427,0.63437,107200000.0
2009-06-05 07:35:00,0.6347,0.6349,0.63435,0.6346,158200000.0
2009-06-05 07:40:00,0.6346,0.6346,0.63424,0.63455,211600000.0
2009-06-05 07:45:00,0.63455,0.6346,0.6341,0.6345,121400000.0
2009-06-05 07:50:00,0.63427,0.6348,0.63414,0.63475,326000000.0
2009-06-05 07:55:00,0.6346,0.635,0.6346,0.6348,291800000.0
2009-06-05 08:00:00,0.635,0.6356,0.63485,0.6353,415400000.0
2009-06-05 08:05:00,0.6353,0.6361,0.6353,0.63565,143400000.0
2009-06-05 08:10:00,0.63565,0.63568,0.63511,0.63513,152200000.0
2009-06-05 08:15:00,0.63555,0.63555,0.63495,0.63505,117600000.0
2009-06-05 08:20:00,0.6351,0.63555,0.6349,0.6355,293400000.0
2009-06-05 08:25:00,0.63545,0.6357,0.6353,0.63555,417200002.0
2009-06-05 08:30:00,0.63555,0.6362,0.63545,0.63585,186000000.0
2009-06-05 08:35:00,0.63585,0.63635,0.6356,0.6359,519400000.0
2009-06-05 08:40:00,0.63575,0.6362,0.63535,0.6361,475000000.0
2009-06-05 08:45:00,0.6361,0.6362,0.63535,0.6354,491600000.0
2009-06-05 08:50:00,0.6354,0.6358,0.6353,0.63555,284400000.0
2009-06-05 08:55:00,0.6355,0.63595,0.6352,0.63585,304600000.0
2009-06-05 09:00:00,0.63585,0.63585,0.6354,0.63555,126400000.0
2009-06-05 09:05:00,0.63555,0.63615,0.63535,0.6361,415000000.0
2009-06-05 09:10:00,0.6361,0.63625,0.63565,0.6359,356399999.0
2009-06-05 09:15:00,0.6359,0.63605,0.6359,0.63605,94800000.0
2009-06-05 09:20:00,0.63605,0.6373,0.63605,0.63685,1265160001.0
2009-06-05 09:25:00,0.63685,0.63775,0.63685,0.63765,1127799999.0
2009-06-05 09:30:00,0.63765,0.63835,0.6374,0.63835,1394500003.0
2009-06-05 09:35:00,0.6382,0.6387,0.63755,0.63865,1449299992.0
2009-06-05 09:40:00,0.6387,0.63885,0.63805,0.6384,942800004.0
2009-06-05 09:45:00,0.6385,0.6386,0.6381,0.6386,612299999.0
2009-06-05 09:50:00,0.6386,0.6388,0.63845,0.63865,459400000.0
2009-06-05 09:55:00,0.63855,0.63875,0.6383,0.6385,760000000.0
2009-06-05 10:00:00,0.6385,0.639,0.63835,0.6387,916700000.0
2009-06-05 10:05:00,0.6387,0.63895,0.63855,0.63885,995400000.0
2009-06-05 10:10:00,0.63885,0.6391,0.63845,0.63895,1393000000.0
2009-06-05 10:15:00,0.63895,0.63915,0.6382,0.6388,344800000.0
2009-06-05 10:20:00,0.6388,0.6393,0.6387,0.6388,610500001.0
2009-06-05 10:25:00,0.6388,0.6391,0.63845,0.63895,712800000.0
2009-06-05 10:30:00,0.6391,0.6392,0.6388,0.63905,410800000.0
2009-06-05 10:35:00,0.6391,0.6392,0.6382,0.6382,685600000.0
2009-06-05 10:40:00,0.6382,0.63845,0.63775,0.6383,706500001.0
2009-06-05 10:45:00,0.6384,0.6395,0.6383,0.639,639600000.0
2009-06-05 10:50:00,0.639,0.63945,0.6385,0.63925,700399997.0
2009-06-05 10:55:00,0.63935,0.63935,0.63805,0.63825,660000000.0
2009-06-05 11:00:00,0.63825,0.6385,0.63745,0.6383,676100000.0
2009-06-05 11:05:00,0.63835,0.63855,0.6376,0.63785,322600000.0
2009-06-05 11:10:00,0.63785,0.6385,0.6377,0.638,743600000.0
2009-06-05 11:15:00,0.63805,0.6381,0.63745,0.6378,704200000.0
2009-06-05 11:20:00,0.6378,0.6381,0.6377,0.6379,252600000.0
2009-06-05 11:25:00,0.63785,0.638,0.6376,0.63765,332100000.0
2009-06-05 11:30:00,0.6378,0.63785,0.6373,0.63735,450399999.0
2009-06-05 11:35:00,0.63735,0.63745,0.63665,0.63695,520600000.0
2009-06-05 11:40:00,0.63695,0.63705,0.6367,0.637,981200000.0
2009-06-05 11:45:00,0.637,0.6374,0.63665,0.6368,710600000.0
2009-06-05 11:50:00,0.6368,0.6369,0.63575,0.6366,659200000.0
2009-06-05 11:55:00,0.6366,0.6367,0.6365,0.6365,404000000.0
2009-06-05 12:00:00,0.6365,0.6367,0.6361,0.6364,369900000.0
2009-06-05 12:05:00,0.6364,0.6365,0.6358,0.6362,457700000.0
2009-06-05 12:10:00,0.6363,0.6367,0.63615,0.63615,552500000.0
2009-06-05 12:15:00,0.63615,0.6365,0.6359,0.63645,240800000.0
2009-06-05 12:20:00,0.6365,0.6368,0.63645,0.6368,156000000.0
2009-06-05 12:25:00,0.6368,0.6371,0.63645,0.6371,303300000.0
2009-06-05 12:30:00,0.6371,0.6372,0.63655,0.6367,460400000.0
2009-06-05 12:35:00,0.63665,0.6367,0.636,0.6365,234400000.0
2009-06-05 12:40:00,0.6366,0.6366,0.63555,0.6357,367100000.0
2009-06-05 12:45:00,0.6358,0.6364,0.63565,0.63635,291800000.0
2009-06-05 12:50:00,0.6364,0.6365,0.63615,0.63625,270600000.0
2009-06-05 12:55:00,0.6363,0.6371,0.6363,0.63695,549999999.0
2009-06-05 13:00:00,0.6369,0.6369,0.6365,0.63675,824400013.0
2009-06-05 13:05:00,0.6367,0.6369,0.6366,0.6368,186600000.0
2009-06-05 13:10:00,0.6369,0.63715,0.6368,0.6369,295600000.0
2009-06-05 13:15:00,0.6369,0.6371,0.63685,0.6369,220200000.0
2009-06-05 13:20:00,0.6369,0.6371,0.63665,0.6367,235600000.0
2009-06-05 13:25:00,0.6367,0.6367,0.63615,0.6365,458400000.0
2009-06-05 13:30:00,0.6365,0.63695,0.63645,0.6368,232400000.0
2009-06-05 13:35:00,0.6368,0.63725,0.6366,0.6372,196800000.0
2009-06-05 13:40:00,0.6372,0.6375,0.63695,0.6373,340200000.0
2009-06-05 13:45:00,0.6373,0.6375,0.6371,0.6374,423300000.0
2009-06-05 13:50:00,0.6373,0.6375,0.6368,0.6368,661200000.0
2009-06-05 13:55:00,0.6368,0.6368,0.6356,0.63605,528400000.0
2009-06-05 14:00:00,0.63605,0.6365,0.6358,0.63595,424000000.0
2009-06-05 14:05:00,0.6359,0.63605,0.6354,0.6355,334800000.0
2009-06-05 14:10:00,0.6355,0.6366,0.6354,0.6366,343800000.0
2009-06-05 14:15:00,0.63655,0.6366,0.6356,0.6356,748400000.0
2009-06-05 14:20:00,0.6356,0.6356,0.6348,0.6348,591000000.0
2009-06-05 14:25:00,0.6348,0.6357,0.6344,0.6348,616600000.0
2009-06-05 14:30:00,0.6344,0.64175,0.6344,0.6411,1953000000.0
2009-06-05 14:35:00,0.64125,0.64185,0.63885,0.6403,1992600004.0
2009-06-05 14:40:00,0.6404,0.6417,0.63995,0.64015,1324500000.0
2009-06-05 14:45:00,0.64015,0.64015,0.6384,0.6395,1058000000.0
2009-06-05 14:50:00,0.63945,0.64025,0.63625,0.6364,688000000.0
2009-06-05 14:55:00,0.6364,0.637,0.6345,0.63555,1536000000.0
2009-06-05 15:00:00,0.63535,0.6358,0.63395,0.63535,990200000.0
2009-06-05 15:05:00,0.63535,0.63665,0.6352,0.63655,1226000000.0
2009-06-05 15:10:00,0.63655,0.63655,0.63435,0.6344,815400000.0
2009-06-05 15:15:00,0.63435,0.6355,0.63435,0.6348,674500000.0
2009-06-05 15:20:00,0.6348,0.6349,0.63405,0.6347,1169799999.0
2009-06-05 15:25:00,0.6347,0.63585,0.63435,0.63485,739600000.0
2009-06-05 15:30:00,0.63485,0.6352,0.63375,0.63385,1357700000.0
2009-06-05 15:35:00,0.63385,0.6342,0.633,0.6335,1147600000.0
2009-06-05 15:40:00,0.6335,0.6341,0.6329,0.63305,1030300000.0
2009-06-05 15:45:00,0.63305,0.63305,0.62955,0.6303,1334700000.0
2009-06-05 15:50:00,0.6303,0.6327,0.63,0.63235,990300000.0
2009-06-05 15:55:00,0.6323,0.63285,0.63125,0.63215,1318400000.0
2009-06-05 16:00:00,0.63215,0.63325,0.6314,0.63315,1373699995.0
2009-06-05 16:05:00,0.63315,0.63315,0.63035,0.63055,1244000000.0
2009-06-05 16:10:00,0.63055,0.6306,0.62725,0.6277,1115200000.0
2009-06-05 16:15:00,0.6277,0.63065,0.6277,0.63015,1354800000.0
2009-06-05 16:20:00,0.63015,0.63145,0.63015,0.631,665000000.0
2009-06-05 16:25:00,0.63115,0.6312,0.6301,0.63075,1281200000.0
2009-06-05 16:30:00,0.6308,0.63145,0.62965,0.6311,1288000000.0
2009-06-05 16:35:00,0.6311,0.6316,0.63015,0.6313,1493400000.0
2009-06-05 16:40:00,0.6312,0.63265,0.6312,0.632,1146100000.0
2009-06-05 16:45:00,0.632,0.63325,0.632,0.63265,1343200000.0
2009-06-05 16:50:00,0.63265,0.63275,0.6319,0.632,1201000000.0
2009-06-05 16:55:00,0.632,0.63365,0.6314,0.63365,1500200000.0
2009-06-05 17:00:00,0.63385,0.63535,0.6324,0.6348,1871100000.0
2009-06-05 17:05:00,0.6348,0.6349,0.63355,0.6339,826700000.0
2009-06-05 17:10:00,0.6339,0.6341,0.6324,0.6325,715000000.0
2009-06-05 17:15:00,0.6325,0.63295,0.63165,0.632,1177400000.0
2009-06-05 17:20:00,0.6319,0.6328,0.63075,0.6314,1526700000.0
2009-06-05 17:25:00,0.6314,0.6323,0.63025,0.6323,1481700000.0
2009-06-05 17:30:00,0.6323,0.6323,0.63085,0.63105,1075000000.0
2009-06-05 17:35:00,0.63105,0.632,0.63095,0.6315,1286200000.0
2009-06-05 17:40:00,0.63165,0.6324,0.6311,0.6322,930800000.0
2009-06-05 17:45:00,0.6322,0.63265,0.63155,0.6323,1130800000.0
2009-06-05 17:50:00,0.6323,0.63245,0.63135,0.6323,1535100000.0
2009-06-05 17:55:00,0.6323,0.6324,0.63105,0.63195,1038200000.0
2009-06-05 18:00:00,0.63205,0.6323,0.63175,0.63185,671100000.0
2009-06-05 18:05:00,0.63205,0.6332,0.63175,0.6324,1982600006.0
2009-06-05 18:10:00,0.6324,0.6328,0.63175,0.63275,920600000.0
2009-06-05 18:15:00,0.63275,0.6333,0.63265,0.6332,387200000.0
2009-06-05 18:20:00,0.6332,0.6332,0.63275,0.63285,310300000.0
2009-06-05 18:25:00,0.633,0.6333,0.63295,0.63305,429600000.0
2009-06-05 18:30:00,0.63273,0.6334,0.63251,0.63295,526000000.0
2009-06-05 18:35:00,0.63305,0.6337,0.63305,0.6337,346000000.0
2009-06-05 18:40:00,0.6337,0.6338,0.633,0.63316,506200004.0
2009-06-05 18:45:00,0.6336,0.6336,0.63295,0.6335,457000000.0
2009-06-05 18:50:00,0.63347,0.63378,0.63312,0.6335,359000000.0
2009-06-05 18:55:00,0.63375,0.63375,0.63245,0.633,586800000.0
2009-06-05 19:00:00,0.6331,0.6331,0.63275,0.63275,243400000.0
2009-06-05 19:05:00,0.63275,0.6329,0.6316,0.63165,331200000.0
2009-06-05 19:10:00,0.6316,0.632,0.6306,0.63105,595200000.0
2009-06-05 19:15:00,0.63105,0.6313,0.63055,0.63075,294600000.0
2009-06-05 19:20:00,0.6308,0.6308,0.62905,0.62905,719400000.0
2009-06-05 19:25:00,0.62925,0.6295,0.62915,0.62945,338600000.0
2009-06-05 19:30:00,0.62945,0.62975,0.62945,0.62965,522000000.0
2009-06-05 19:35:00,0.62965,0.6297,0.62965,0.6297,244400000.0
2009-06-05 19:40:00,0.6297,0.63085,0.62965,0.6306,463000000.0
2009-06-05 19:45:00,0.6306,0.63065,0.63035,0.63049,476600000.0
2009-06-05 19:50:00,0.63062,0.63093,0.63011,0.6305,975400000.0
2009-06-05 19:55:00,0.6305,0.6305,0.62935,0.62935,852800000.0
2009-06-05 20:00:00,0.6294,0.6294,0.6277,0.6277,801000000.0
2009-06-05 20:05:00,0.6278,0.6278,0.6268,0.627,673600000.0
2009-06-05 20:10:00,0.627,0.62725,0.62675,0.6268,343000000.0
2009-06-05 20:15:00,0.6268,0.6268,0.6254,0.62575,708800001.0
2009-06-05 20:20:00,0.6257,0.62665,0.6252,0.6259,833800000.0
2009-06-05 20:25:00,0.62595,0.62685,0.62575,0.62675,516800000.0
2009-06-05 20:30:00,0.6268,0.6268,0.6259,0.6264,439000000.0
2009-06-05 20:35:00,0.6264,0.62755,0.62615,0.6273,355400000.0
2009-06-05 20:40:00,0.6273,0.6275,0.62715,0.62725,273800000.0
2009-06-05 20:45:00,0.62725,0.62745,0.62702,0.62735,72200000.0
2009-06-05 20:50:00,0.62735,0.62845,0.62735,0.6281,385400000.0
2009-06-05 20:55:00,0.6281,0.6286,0.62795,0.6281,236200000.0
2009-06-05 21:00:00,0.6281,0.6281,0.62725,0.6276,178800000.0
2009-06-05 21:05:00,0.62775,0.6286,0.62757,0.6285,175800000.0
2009-06-05 21:10:00,0.62808,0.6287,0.62805,0.62865,341000000.0
2009-06-05 21:15:00,0.62865,0.62865,0.6273,0.62755,287200000.0
2009-06-05 21:20:00,0.6275,0.6275,0.62685,0.62705,88400000.0
2009-06-05 21:25:00,0.62705,0.62705,0.62649,0.627,225000000.0
2009-06-05 21:30:00,0.627,0.627,0.62568,0.62597,136000000.0
2009-06-05 21:35:00,0.6261,0.627,0.6259,0.6266,197200000.0
2009-06-05 21:40:00,0.6266,0.6267,0.6263,0.62663,295800000.0
2009-06-05 21:45:00,0.62648,0.62665,0.62629,0.62658,170400000.0
2009-06-05 21:50:00,0.62655,0.6269,0.62644,0.62655,147200000.0
2009-06-05 21:55:00,0.62655,0.6266,0.62605,0.62605,203400000.0
2009-06-05 22:00:00,0.62605,0.62645,0.62595,0.62635,339600000.0
2009-06-05 22:05:00,0.62635,0.6269,0.62608,0.62608,55800000.0
2009-06-05 22:10:00,0.62613,0.62695,0.62613,0.6269,74600000.0
2009-06-05 22:15:00,0.62638,0.62655,0.62621,0.62621,139800000.0
2009-06-05 22:20:00,0.6264,0.6264,0.6258,0.6258,201800000.0
2009-06-05 22:25:00,0.62585,0.6259,0.62556,0.62575,128800000.0
2009-06-05 22:30:00,0.62575,0.62585,0.62563,0.62585,34200000.0
2009-06-05 22:35:00,0.6259,0.62595,0.62562,0.62585,138200000.0
2009-06-05 22:40:00,0.62587,0.62587,0.62556,0.62575,149400000.0
2009-06-05 22:45:00,0.62565,0.62605,0.6253,0.62575,342600000.0
2009-06-05 22:50:00,0.62595,0.62595,0.6253,0.62583,180200000.0
2009-06-05 22:55:00,0.6258,0.62632,0.62565,0.6261,143200000.0
2009-06-08 00:00:00,0.62468,0.62533,0.62467,0.62533,327000000.0
2009-06-08 00:05:00,0.62542,0.62573,0.62521,0.62551,261600000.0
2009-06-08 00:10:00,0.62548,0.62548,0.6249,0.625,261600000.0
2009-06-08 00:15:00,0.6251,0.62529,0.62503,0.62529,261600000.0
2009-06-08 00:20:00,0.62534,0.62555,0.62485,0.62485,327000000.0
2009-06-08 00:25:00,0.62481,0.62485,0.62446,0.62485,327000000.0
2009-06-08 00:30:00,0.6248,0.6248,0.62465,0.6247,196200000.0
2009-06-08 00:35:00,0.6246,0.6246,0.62426,0.62434,130800000.0
2009-06-08 00:40:00,0.62435,0.62445,0.62379,0.62405,327000000.0
2009-06-08 00:45:00,0.6242,0.62441,0.62412,0.62439,196200000.0
2009-06-08 00:50:00,0.62425,0.62465,0.62423,0.62445,327000000.0
2009-06-08 00:55:00,0.62446,0.62544,0.62446,0.62543,327000000.0
2009-06-08 01:00:00,0.6254,0.6254,0.62485,0.62515,327000000.0
2009-06-08 01:05:00,0.62511,0.62538,0.62503,0.62525,327000000.0
2009-06-08 01:10:00,0.62523,0.62551,0.6251,0.6251,261600000.0
2009-06-08 01:15:00,0.62523,0.62547,0.62518,0.62535,327000000.0
2009-06-08 01:20:00,0.6255,0.62593,0.6253,0.6258,261600000.0
2009-06-08 01:25:00,0.62583,0.62602,0.62537,0.62583,327000000.0
2009-06-08 01:30:00,0.62584,0.62636,0.62574,0.62583,261600000.0
2009-06-08 01:35:00,0.6259,0.62594,0.62543,0.62575,327000000.0
2009-06-08 01:40:00,0.62577,0.62582,0.62515,0.62533,327000000.0
2009-06-08 01:45:00,0.6254,0.62545,0.62528,0.62542,261600000.0
2009-06-08 01:50:00,0.62537,0.6259,0.62524,0.6259,327000000.0
2009-06-08 01:55:00,0.6258,0.62708,0.62572,0.62682,327000000.0
2009-06-08 02:00:00,0.6269,0.6269,0.6259,0.6267,258600000.0
2009-06-08 02:05:00,0.6267,0.6267,0.6258,0.6261,163000000.0
2009-06-08 02:10:00,0.62575,0.62615,0.62555,0.62605,344800000.0
2009-06-08 02:15:00,0.62625,0.6263,0.62585,0.6261,210000000.0
2009-06-08 02:20:00,0.6261,0.62735,0.62605,0.62685,321800000.0
2009-06-08 02:25:00,0.6271,0.62725,0.62685,0.62685,336200000.0
2009-06-08 02:30:00,0.62705,0.62735,0.62685,0.62705,261600000.0
2009-06-08 02:35:00,0.62705,0.62715,0.6267,0.62701,119400000.0
2009-06-08 02:40:00,0.62715,0.62755,0.6271,0.62735,172800000.0
2009-06-08 02:45:00,0.62709,0.6274,0.62692,0.6274,223600000.0
2009-06-08 02:50:00,0.6276,0.62775,0.62685,0.62745,308200000.0
2009-06-08 02:55:00,0.62755,0.62755,0.627,0.62715,132200000.0
2009-06-08 03:00:00,0.62675,0.62728,0.62664,0.62715,168800000.0
2009-06-08 03:05:00,0.62715,0.62735,0.62715,0.62725,243000000.0
2009-06-08 03:10:00,0.62702,0.62735,0.627,0.6273,71600000.0
2009-06-08 03:15:00,0.6273,0.62755,0.6273,0.62755,146800000.0
2009-06-08 03:20:00,0.6277,0.6279,0.62765,0.62785,217800000.0
2009-06-08 03:25:00,0.6279,0.628,0.62764,0.62785,82400000.0
2009-06-08 03:30:00,0.62785,0.628,0.62733,0.62795,112800000.0
2009-06-08 03:35:00,0.628,0.628,0.62735,0.62741,150600000.0
2009-06-08 03:40:00,0.62755,0.62775,0.62695,0.62715,187000000.0
2009-06-08 03:45:00,0.62725,0.62775,0.62715,0.62765,220200000.0
2009-06-08 03:50:00,0.62775,0.62775,0.62736,0.62765,93800000.0
2009-06-08 03:55:00,0.62765,0.62775,0.6276,0.62765,88999998.0
2009-06-08 04:00:00,0.6277,0.62775,0.6276,0.6277,135000000.0
2009-06-08 04:05:00,0.6276,0.6277,0.62725,0.6274,244000000.0
2009-06-08 04:10:00,0.6274,0.62765,0.62725,0.62765,150400000.0
2009-06-08 04:15:00,0.62765,0.62765,0.62725,0.6273,233600000.0
2009-06-08 04:20:00,0.6273,0.6274,0.62689,0.62725,95200000.0
2009-06-08 04:25:00,0.62745,0.6276,0.62745,0.6276,38600000.0
2009-06-08 04:30:00,0.62755,0.62775,0.6275,0.62775,75600000.0
2009-06-08 04:35:00,0.62765,0.6277,0.62745,0.6276,201600000.0
2009-06-08 04:40:00,0.6277,0.6279,0.6275,0.6278,263200000.0
2009-06-08 04:45:00,0.62728,0.62775,0.62723,0.62775,127600000.0
2009-06-08 04:50:00,0.62749,0.6278,0.62713,0.6278,91000000.0
2009-06-08 04:55:00,0.6277,0.6277,0.627,0.62725,120600000.0
2009-06-08 05:00:00,0.62735,0.62775,0.62735,0.6275,192000000.0
2009-06-08 05:05:00,0.62745,0.6277,0.62711,0.62745,236800000.0
2009-06-08 05:10:00,0.62751,0.62779,0.6273,0.6274,283800000.0
2009-06-08 05:15:00,0.6274,0.6274,0.6267,0.6267,264000000.0
2009-06-08 05:20:00,0.6267,0.62725,0.6267,0.62695,217000000.0
2009-06-08 05:25:00,0.62715,0.62755,0.62696,0.62755,224200000.0
2009-06-08 05:30:00,0.62755,0.628,0.62755,0.6278,117400000.0
2009-06-08 05:35:00,0.6278,0.62785,0.6274,0.62775,106400000.0
2009-06-08 05:40:00,0.62755,0.62808,0.62749,0.62808,115400000.0
2009-06-08 05:45:00,0.6278,0.62801,0.62732,0.62755,248000000.0
2009-06-08 05:50:00,0.62745,0.6277,0.62723,0.62765,97800000.0
2009-06-08 05:55:00,0.62765,0.6277,0.62735,0.62755,223400000.0
2009-06-08 06:00:00,0.62755,0.62765,0.6274,0.62755,311000000.0
2009-06-08 06:05:00,0.6275,0.6277,0.62735,0.6275,327200000.0
2009-06-08 06:10:00,0.62745,0.6279,0.62745,0.62757,250200000.0
2009-06-08 06:15:00,0.62785,0.6283,0.62785,0.62825,172600000.0
2009-06-08 06:20:00,0.62825,0.6283,0.62785,0.62805,724999999.0
2009-06-08 06:25:00,0.62805,0.6282,0.62735,0.62765,455600000.0
2009-06-08 06:30:00,0.6276,0.62775,0.62716,0.62741,296600000.0
2009-06-08 06:35:00,0.62775,0.62775,0.62735,0.62735,225400002.0
2009-06-08 06:40:00,0.62735,0.6275,0.62735,0.6274,156800000.0
2009-06-08 06:45:00,0.6274,0.6277,0.6274,0.62745,180400000.0
2009-06-08 06:50:00,0.62745,0.62775,0.62745,0.62745,296200000.0
2009-06-08 06:55:00,0.62731,0.62815,0.62731,0.6279,229000000.0
2009-06-08 07:00:00,0.6279,0.6279,0.62757,0.62771,249200000.0
2009-06-08 07:05:00,0.6278,0.6281,0.6278,0.62805,189800000.0
2009-06-08 07:10:00,0.62805,0.6281,0.62776,0.628,54000000.0
2009-06-08 07:15:00,0.6277,0.62775,0.62731,0.62738,445600000.0
2009-06-08 07:20:00,0.62739,0.62775,0.62725,0.62735,557000000.0
2009-06-08 07:25:00,0.62735,0.62765,0.62735,0.6276,495400007.0
2009-06-08 07:30:00,0.62755,0.6276,0.6272,0.6273,1408800001.0
2009-06-08 07:35:00,0.6273,0.6274,0.62665,0.62705,152800000.0
2009-06-08 07:40:00,0.62705,0.6275,0.62665,0.62725,249400000.0
2009-06-08 07:45:00,0.62725,0.62735,0.6271,0.62725,261600000.0
2009-06-08 07:50:00,0.6268,0.6274,0.6267,0.62715,196800000.0
2009-06-08 07:55:00,0.62715,0.62725,0.62655,0.62705,349600001.0
2009-06-08 08:00:00,0.62705,0.62725,0.6266,0.6266,1140799994.0
2009-06-08 08:05:00,0.6266,0.6267,0.62525,0.62535,884000000.0
2009-06-08 08:10:00,0.62535,0.62565,0.62515,0.62525,1049900000.0
2009-06-08 08:15:00,0.62545,0.62585,0.62515,0.62535,460800000.0
2009-06-08 08:20:00,0.62525,0.6256,0.62525,0.6256,306800000.0
2009-06-08 08:25:00,0.62555,0.6257,0.62515,0.62545,632000002.0
2009-06-08 08:30:00,0.62545,0.62555,0.6246,0.62485,705200000.0
2009-06-08 08:35:00,0.62495,0.62525,0.62485,0.62505,969400002.0
2009-06-08 08:40:00,0.625,0.62515,0.6241,0.6243,819700000.0
2009-06-08 08:45:00,0.62435,0.6248,0.6243,0.6245,928000003.0
2009-06-08 08:50:00,0.62455,0.6253,0.62425,0.6251,443400000.0
2009-06-08 08:55:00,0.6251,0.6257,0.62505,0.6257,819599998.0
2009-06-08 09:00:00,0.6256,0.6263,0.6252,0.626,1335600002.0
2009-06-08 09:05:00,0.62595,0.62595,0.62515,0.62515,548200000.0
2009-06-08 09:10:00,0.6252,0.6252,0.62345,0.62345,945400000.0
2009-06-08 09:15:00,0.62345,0.6236,0.62305,0.6232,362400000.0
2009-06-08 09:20:00,0.62315,0.6236,0.6225,0.6235,1090000000.0
2009-06-08 09:25:00,0.6235,0.6236,0.6217,0.6217,846400000.0
2009-06-08 09:30:00,0.62175,0.6223,0.621,0.62215,2121200000.0
2009-06-08 09:35:00,0.62215,0.62215,0.62065,0.6208,985799999.0
2009-06-08 09:40:00,0.6208,0.6212,0.61955,0.62075,1508600001.0
2009-06-08 09:45:00,0.62075,0.6208,0.61945,0.62005,761500000.0
2009-06-08 09:50:00,0.61985,0.62025,0.6195,0.62,995600000.0
2009-06-08 09:55:00,0.62,0.6205,0.6193,0.61945,677800000.0
2009-06-08 10:00:00,0.61955,0.61955,0.61775,0.61855,1168599996.0
2009-06-08 10:05:00,0.61855,0.6187,0.6179,0.6182,1150300000.0
2009-06-08 10:10:00,0.6182,0.6184,0.6177,0.61835,965000000.0
2009-06-08 10:15:00,0.61835,0.61865,0.6177,0.6182,760400000.0
2009-06-08 10:20:00,0.6182,0.619,0.618,0.6186,701700000.0
2009-06-08 10:25:00,0.6186,0.61905,0.61845,0.61875,912000000.0
2009-06-08 10:30:00,0.6188,0.6194,0.61875,0.6193,668600000.0
2009-06-08 10:35:00,0.61915,0.61935,0.61915,0.6193,332800000.0
2009-06-08 10:40:00,0.6193,0.6201,0.61915,0.6197,531400000.0
2009-06-08 10:45:00,0.6198,0.6201,0.61965,0.6198,534800000.0
2009-06-08 10:50:00,0.6198,0.61985,0.61925,0.6196,520600000.0
2009-06-08 10:55:00,0.6196,0.6201,0.61915,0.6195,849200000.0
2009-06-08 11:00:00,0.6195,0.6201,0.6191,0.62,716200000.0
2009-06-08 11:05:00,0.62,0.6211,0.61985,0.621,542600000.0
2009-06-08 11:10:00,0.621,0.6213,0.6206,0.6206,440000000.0
2009-06-08 11:15:00,0.62025,0.621,0.62005,0.6206,570400000.0
2009-06-08 11:20:00,0.6206,0.6206,0.6201,0.62015,1086600002.0
2009-06-08 11:25:00,0.62015,0.6206,0.6201,0.6205,505199999.0
2009-06-08 11:30:00,0.6205,0.62065,0.61975,0.6198,1085200000.0
2009-06-08 11:35:00,0.6198,0.61985,0.61735,0.6186,1406100000.0
2009-06-08 11:40:00,0.6186,0.6187,0.6177,0.61835,1018500000.0
2009-06-08 11:45:00,0.61835,0.61895,0.61825,0.61865,1159600000.0
2009-06-08 11:50:00,0.61865,0.61885,0.61765,0.61765,1225200000.0
2009-06-08 11:55:00,0.61765,0.6178,0.61735,0.61775,522000000.0
2009-06-08 12:00:00,0.61775,0.6181,0.61735,0.61785,616000000.0
2009-06-08 12:05:00,0.61785,0.61835,0.6176,0.6183,1086400000.0
2009-06-08 12:10:00,0.6183,0.6193,0.61825,0.6193,674400000.0
2009-06-08 12:15:00,0.6193,0.6196,0.6191,0.61925,300299999.0
2009-06-08 12:20:00,0.6194,0.6201,0.6194,0.6196,591600000.0
2009-06-08 12:25:00,0.6196,0.61965,0.61875,0.6188,1079199999.0
2009-06-08 12:30:00,0.6188,0.6189,0.61835,0.61865,1417199999.0
2009-06-08 12:35:00,0.61865,0.6196,0.6186,0.6196,768000000.0
2009-06-08 12:40:00,0.6196,0.6205,0.6196,0.6203,1159999998.0
2009-06-08 12:45:00,0.6202,0.6202,0.61975,0.6199,701800000.0
2009-06-08 12:50:00,0.61965,0.6198,0.619,0.6195,660600000.0
2009-06-08 12:55:00,0.6195,0.6195,0.61885,0.61885,1269599999.0
2009-06-08 13:00:00,0.6189,0.6189,0.6176,0.6185,956000000.0
2009-06-08 13:05:00,0.6186,0.6191,0.6184,0.6189,670600000.0
2009-06-08 13:10:00,0.619,0.6192,0.61825,0.61845,536400000.0
2009-06-08 13:15:00,0.61845,0.61945,0.6184,0.6188,341700000.0
2009-06-08 13:20:00,0.6189,0.6197,0.6187,0.6196,962600000.0
2009-06-08 13:25:00,0.6196,0.6204,0.61935,0.61975,652000000.0
2009-06-08 13:30:00,0.61975,0.6205,0.6196,0.6197,570000000.0
2009-06-08 13:35:00,0.6197,0.62015,0.61925,0.6197,1458800004.0
2009-06-08 13:40:00,0.6197,0.62005,0.61845,0.6186,1049600002.0
2009-06-08 13:45:00,0.6186,0.6195,0.6183,0.6194,918700000.0
2009-06-08 13:50:00,0.6194,0.6204,0.61855,0.6203,626800000.0
2009-06-08 13:55:00,0.6204,0.6209,0.61985,0.62075,1019000000.0
2009-06-08 14:00:00,0.62075,0.62165,0.62075,0.62135,544800000.0
2009-06-08 14:05:00,0.62125,0.6215,0.62105,0.62105,648400000.0
2009-06-08 14:10:00,0.62105,0.62125,0.6204,0.62055,1084600000.0
2009-06-08 14:15:00,0.6207,0.62105,0.6201,0.62015,1314200000.0
2009-06-08 14:20:00,0.62015,0.6211,0.62015,0.6209,1870200000.0
2009-06-08 14:25:00,0.6209,0.6212,0.62065,0.6209,712400000.0
2009-06-08 14:30:00,0.62085,0.62085,0.62015,0.6203,1020000002.0
2009-06-08 14:35:00,0.6202,0.6204,0.61995,0.6201,966600000.0
2009-06-08 14:40:00,0.6201,0.6204,0.62,0.6201,750400000.0
2009-06-08 14:45:00,0.6202,0.6204,0.62015,0.6204,111400000.0
2009-06-08 14:50:00,0.6204,0.6205,0.6195,0.62,693400000.0
2009-06-08 14:55:00,0.62,0.62,0.61885,0.61935,1098800000.0
2009-06-08 15:00:00,0.6194,0.6194,0.619,0.61905,387200000.0
2009-06-08 15:05:00,0.61905,0.61925,0.61885,0.6191,556400000.0
2009-06-08 15:10:00,0.6191,0.6199,0.6191,0.6198,590700000.0
2009-06-08 15:15:00,0.6198,0.6202,0.61955,0.6198,544200000.0
2009-06-08 15:20:00,0.6198,0.6203,0.61965,0.6203,956600000.0
2009-06-08 15:25:00,0.6203,0.6208,0.6203,0.6208,848800000.0
2009-06-08 15:30:00,0.6208,0.621,0.6203,0.6204,977600000.0
2009-06-08 15:35:00,0.62045,0.6205,0.619,0.6197,929500000.0
2009-06-08 15:40:00,0.6196,0.6197,0.61805,0.61805,606700000.0
2009-06-08 15:45:00,0.61805,0.61805,0.6167,0.6168,926400000.0
2009-06-08 15:50:00,0.6168,0.6178,0.6168,0.6177,843700000.0
2009-06-08 15:55:00,0.6177,0.6181,0.6166,0.61665,1114800000.0
2009-06-08 16:00:00,0.61665,0.61665,0.61515,0.61565,2009899997.0
2009-06-08 16:05:00,0.61565,0.6173,0.61565,0.6168,1393399998.0
2009-06-08 16:10:00,0.6168,0.617,0.6157,0.61585,943900000.0
2009-06-08 16:15:00,0.616,0.6168,0.61545,0.6166,784500000.0
2009-06-08 16:20:00,0.6165,0.6173,0.6165,0.6171,1398199999.0
2009-06-08 16:25:00,0.6173,0.6181,0.6173,0.61755,784800000.0
2009-06-08 16:30:00,0.61755,0.61785,0.6168,0.61685,1239600000.0
2009-06-08 16:35:00,0.61705,0.61765,0.6167,0.61765,1432100001.0
2009-06-08 16:40:00,0.61765,0.6177,0.61675,0.61755,1433200000.0
2009-06-08 16:45:00,0.61755,0.61765,0.617,0.6173,998200000.0
2009-06-08 16:50:00,0.6173,0.6178,0.6173,0.6175,855200000.0
2009-06-08 16:55:00,0.6175,0.6175,0.6164,0.6164,1233800001.0
2009-06-08 17:00:00,0.6164,0.6176,0.6163,0.61705,1175800000.0
2009-06-08 17:05:00,0.61705,0.61705,0.61615,0.6163,794700000.0
2009-06-08 17:10:00,0.6163,0.61765,0.61625,0.61745,692900000.0
2009-06-08 17:15:00,0.61745,0.6182,0.61735,0.61775,880400000.0
2009-06-08 17:20:00,0.61775,0.61845,0.61755,0.6176,927900000.0
2009-06-08 17:25:00,0.6176,0.6177,0.61695,0.6176,522400000.0
2009-06-08 17:30:00,0.6175,0.61755,0.61715,0.6173,430000000.0
2009-06-08 17:35:00,0.6174,0.6175,0.61695,0.6174,834500000.0
2009-06-08 17:40:00,0.6175,0.6179,0.6171,0.6176,1062400000.0
2009-06-08 17:45:00,0.6176,0.61805,0.61695,0.6172,1214000000.0
2009-06-08 17:50:00,0.6172,0.6173,0.61665,0.6172,1148400000.0
2009-06-08 17:55:00,0.6172,0.6176,0.6171,0.61745,962900000.0
2009-06-08 18:00:00,0.61745,0.6184,0.6165,0.61665,1102500001.0
2009-06-08 18:05:00,0.61665,0.6174,0.6164,0.6173,593600000.0
2009-06-08 18:10:00,0.6173,0.6174,0.61605,0.6172,1195100000.0
2009-06-08 18:15:00,0.6171,0.6172,0.6163,0.6167,735600000.0
2009-06-08 18:20:00,0.6167,0.6175,0.6167,0.6172,767600000.0
2009-06-08 18:25:00,0.6172,0.61905,0.6172,0.6179,802800000.0
2009-06-08 18:30:00,0.6178,0.6179,0.61645,0.61645,1692600000.0
2009-06-08 18:35:00,0.61645,0.6182,0.61645,0.61805,827800000.0
2009-06-08 18:40:00,0.61805,0.6184,0.6174,0.6176,464600000.0
2009-06-08 18:45:00,0.6176,0.6178,0.6171,0.6175,766100000.0
2009-06-08 18:50:00,0.61735,0.6176,0.61635,0.6168,701400000.0
2009-06-08 18:55:00,0.6168,0.6171,0.61635,0.61695,472600000.0
2009-06-08 19:00:00,0.61685,0.6173,0.61635,0.61655,645000000.0
2009-06-08 19:05:00,0.61655,0.617,0.61655,0.617,486600000.0
2009-06-08 19:10:00,0.617,0.6174,0.61668,0.6172,749000000.0
2009-06-08 19:15:00,0.6172,0.61905,0.61705,0.6182,1310000003.0
2009-06-08 19:20:00,0.6182,0.61915,0.6181,0.6187,718200000.0
2009-06-08 19:25:00,0.6189,0.6191,0.6176,0.61815,652700000.0
2009-06-08 19:30:00,0.61815,0.6186,0.61815,0.6186,648200000.0
2009-06-08 19:35:00,0.6186,0.6186,0.6181,0.61815,320800000.0
2009-06-08 19:40:00,0.61825,0.6186,0.61795,0.6186,524000000.0
2009-06-08 19:45:00,0.6186,0.61935,0.61845,0.6192,458000000.0
2009-06-08 19:50:00,0.6193,0.6198,0.61905,0.6191,567400000.0
2009-06-08 19:55:00,0.6191,0.6191,0.61835,0.61835,355300000.0
2009-06-08 20:00:00,0.61835,0.6189,0.61815,0.6186,518600000.0
2009-06-08 20:05:00,0.6184,0.6188,0.61826,0.6184,287400000.0
2009-06-08 20:10:00,0.61812,0.61858,0.61805,0.61805,298700000.0
2009-06-08 20:15:00,0.6182,0.61835,0.6181,0.61815,144800000.0
2009-06-08 20:20:00,0.61815,0.61825,0.61765,0.61775,419600000.0
2009-06-08 20:25:00,0.61775,0.6181,0.61635,0.61725,562100000.0
2009-06-08 20:30:00,0.61725,0.61805,0.6168,0.61695,484800000.0
2009-06-08 20:35:00,0.61695,0.6174,0.61665,0.6172,787800000.0
2009-06-08 20:40:00,0.6172,0.6176,0.6172,0.61735,239600000.0
2009-06-08 20:45:00,0.61715,0.6176,0.61715,0.6176,305800000.0
2009-06-08 20:50:00,0.6176,0.6182,0.6175,0.6176,408700000.0
2009-06-08 20:55:00,0.6176,0.61835,0.61735,0.6177,631600000.0
2009-06-08 21:00:00,0.61765,0.6185,0.61765,0.61805,423200000.0
2009-06-08 21:05:00,0.618,0.618,0.6172,0.61735,173800000.0
2009-06-08 21:10:00,0.6173,0.6175,0.6168,0.6175,196000000.0
2009-06-08 21:15:00,0.6175,0.618,0.61735,0.618,420800000.0
2009-06-08 21:20:00,0.61795,0.61965,0.6179,0.6188,415900000.0
2009-06-08 21:25:00,0.6188,0.6193,0.61865,0.6192,246200000.0
2009-06-08 21:30:00,0.6192,0.6211,0.61905,0.6211,498000000.0
2009-06-08 21:35:00,0.62105,0.622,0.62095,0.62155,400800001.0
2009-06-08 21:40:00,0.6215,0.6215,0.62065,0.6211,348400000.0
2009-06-08 21:45:00,0.6211,0.6212,0.61985,0.62015,657400000.0
2009-06-08 21:50:00,0.62025,0.6207,0.61955,0.6197,474800000.0
2009-06-08 21:55:00,0.61964,0.6199,0.61941,0.6199,107800000.0
2009-06-08 22:00:00,0.61975,0.61995,0.61945,0.6196,368200000.0
2009-06-08 22:05:00,0.6195,0.61955,0.61895,0.61915,116400000.0
2009-06-08 22:10:00,0.6192,0.61965,0.61912,0.61965,130000000.0
2009-06-08 22:15:00,0.61965,0.61985,0.61935,0.61945,401200000.0
2009-06-08 22:20:00,0.61941,0.61975,0.61911,0.61936,266200000.0
2009-06-08 22:25:00,0.61938,0.6203,0.61927,0.62015,333000000.0
2009-06-08 22:30:00,0.62015,0.62065,0.61995,0.6201,179400000.0
2009-06-08 22:35:00,0.6202,0.6203,0.62005,0.6201,104400000.0
2009-06-08 22:40:00,0.61992,0.62036,0.61971,0.61992,175400000.0
2009-06-08 22:45:00,0.62015,0.62055,0.61988,0.6203,200000000.0
2009-06-08 22:50:00,0.6203,0.6203,0.61978,0.62011,257800000.0
2009-06-08 22:55:00,0.6204,0.62045,0.6201,0.6201,126800000.0
2009-06-08 23:00:00,0.6201,0.62035,0.61997,0.61997,80600000.0
2009-06-08 23:05:00,0.6203,0.6203,0.61971,0.61993,409400000.0
2009-06-08 23:10:00,0.61994,0.62028,0.6193,0.62,311800000.0
2009-06-08 23:15:00,0.6201,0.62015,0.61985,0.62007,111600000.0
2009-06-08 23:20:00,0.62012,0.62041,0.61981,0.61982,201399998.0
2009-06-08 23:25:00,0.61983,0.6201,0.61975,0.6201,132400000.0
2009-06-08 23:30:00,0.6201,0.6201,0.61964,0.61978,202800000.0
2009-06-08 23:35:00,0.62005,0.62015,0.61947,0.61995,149200000.0
2009-06-08 23:40:00,0.61976,0.62015,0.61952,0.6201,289800000.0
2009-06-08 23:45:00,0.61971,0.62015,0.61958,0.6197,376600000.0
2009-06-08 23:50:00,0.61972,0.62035,0.61963,0.62035,304600000.0
2009-06-08 23:55:00,0.62025,0.62025,0.6196,0.61999,190200000.0
2009-06-09 00:00:00,0.62025,0.6206,0.62009,0.62037,162400000.0
2009-06-09 00:05:00,0.62065,0.6213,0.62065,0.6213,158200000.0
2009-06-09 00:10:00,0.62125,0.62135,0.62115,0.6213,381400000.0
2009-06-09 00:15:00,0.6212,0.6213,0.62115,0.6213,203800001.0
2009-06-09 00:20:00,0.6213,0.6214,0.62115,0.62135,176400000.0
2009-06-09 00:25:00,0.62135,0.62155,0.6213,0.6213,289599997.0
2009-06-09 00:30:00,0.62125,0.6214,0.6212,0.6214,152600000.0
2009-06-09 00:35:00,0.6214,0.6217,0.62125,0.62155,91800000.0
2009-06-09 00:40:00,0.6215,0.622,0.6215,0.6219,120600000.0
2009-06-09 00:45:00,0.6219,0.622,0.6217,0.6219,207200000.0
2009-06-09 00:50:00,0.6218,0.6218,0.62135,0.62145,203000000.0
2009-06-09 00:55:00,0.62145,0.6215,0.62135,0.6215,132000000.0
2009-06-09 01:00:00,0.62145,0.62175,0.6213,0.62175,318600000.0
2009-06-09 01:05:00,0.6217,0.622,0.6217,0.622,119600000.0
2009-06-09 01:10:00,0.62187,0.62305,0.62185,0.6227,599600000.0
2009-06-09 01:15:00,0.6227,0.6227,0.62255,0.62265,137400000.0
2009-06-09 01:20:00,0.62265,0.62375,0.62255,0.6231,381400000.0
2009-06-09 01:25:00,0.6232,0.62325,0.62235,0.6225,201800000.0
2009-06-09 01:30:00,0.6225,0.62281,0.62227,0.6226,329999999.0
2009-06-09 01:35:00,0.62255,0.6226,0.6224,0.6224,138600000.0
2009-06-09 01:40:00,0.6224,0.6226,0.62185,0.62225,268600000.0
2009-06-09 01:45:00,0.62225,0.6226,0.62225,0.62225,127800000.0
2009-06-09 01:50:00,0.6223,0.62272,0.62183,0.62242,120200000.0
2009-06-09 01:55:00,0.62245,0.62255,0.62213,0.62233,83600000.0
2009-06-09 02:00:00,0.62255,0.62265,0.62255,0.62265,123600000.0
2009-06-09 02:05:00,0.62265,0.62265,0.62245,0.62265,78200000.0
2009-06-09 02:10:00,0.62265,0.62265,0.62215,0.62215,117000000.0
2009-06-09 02:15:00,0.62192,0.62222,0.62181,0.6221,245400000.0
2009-06-09 02:20:00,0.6221,0.6223,0.62181,0.62191,193400000.0
2009-06-09 02:25:00,0.6222,0.62295,0.62215,0.6229,358600000.0
2009-06-09 02:30:00,0.6229,0.62305,0.62263,0.6229,179000000.0
2009-06-09 02:35:00,0.62265,0.6235,0.6224,0.623,404599997.0
2009-06-09 02:40:00,0.623,0.6231,0.6227,0.6227,218800000.0
2009-06-09 02:45:00,0.6228,0.62305,0.62255,0.623,625200000.0
2009-06-09 02:50:00,0.62295,0.62325,0.6224,0.62325,358400000.0
2009-06-09 02:55:00,0.62325,0.62345,0.62205,0.6223,603000000.0
2009-06-09 03:00:00,0.6223,0.6224,0.62165,0.6218,558600000.0
2009-06-09 03:05:00,0.62175,0.62185,0.62115,0.6212,560600001.0
2009-06-09 03:10:00,0.6212,0.62165,0.6211,0.62125,458200000.0
2009-06-09 03:15:00,0.6212,0.622,0.62071,0.62185,456300001.0
2009-06-09 03:20:00,0.62175,0.62235,0.62175,0.6221,319200000.0
2009-06-09 03:25:00,0.6221,0.6226,0.6216,0.6226,696000000.0
2009-06-09 03:30:00,0.6226,0.6226,0.62145,0.6222,572600000.0
2009-06-09 03:35:00,0.6222,0.6222,0.62145,0.62155,445800000.0
2009-06-09 03:40:00,0.6216,0.622,0.6216,0.62175,354799999.0
2009-06-09 03:45:00,0.62175,0.62195,0.62115,0.6215,385000000.0
2009-06-09 03:50:00,0.6216,0.62175,0.6215,0.62175,233900000.0
2009-06-09 03:55:00,0.6217,0.6217,0.62075,0.6211,310599999.0
2009-06-09 04:00:00,0.62115,0.6214,0.62099,0.62101,192400000.0
2009-06-09 04:05:00,0.6214,0.62185,0.62135,0.62145,176000000.0
2009-06-09 04:10:00,0.62145,0.62155,0.62105,0.62105,342000000.0
2009-06-09 04:15:00,0.62065,0.62135,0.6206,0.6209,372800000.0
2009-06-09 04:20:00,0.62105,0.6213,0.6205,0.6207,511600000.0
2009-06-09 04:25:00,0.62055,0.62065,0.6201,0.62015,498400001.0
2009-06-09 04:30:00,0.62015,0.6202,0.61955,0.62015,269800001.0
2009-06-09 04:35:00,0.62015,0.6203,0.61985,0.62,223599999.0
2009-06-09 04:40:00,0.62005,0.62005,0.61985,0.62005,176399999.0
2009-06-09 04:45:00,0.62005,0.62015,0.6197,0.6197,224000000.0
2009-06-09 04:50:00,0.6197,0.61985,0.6179,0.61885,554800000.0
2009-06-09 04:55:00,0.6189,0.61905,0.61855,0.61885,465200000.0
2009-06-09 05:00:00,0.61858,0.6193,0.61858,0.61895,230000000.0
2009-06-09 05:05:00,0.61905,0.6191,0.61865,0.6187,339400000.0
2009-06-09 05:10:00,0.6188,0.6188,0.61805,0.6181,415200000.0
2009-06-09 05:15:00,0.61795,0.6182,0.6178,0.61795,277000000.0
2009-06-09 05:20:00,0.61795,0.61825,0.61765,0.61815,386600000.0
2009-06-09 05:25:00,0.6183,0.6185,0.61805,0.6181,211000000.0
2009-06-09 05:30:00,0.6181,0.61895,0.6181,0.61895,305800000.0
2009-06-09 05:35:00,0.619,0.61925,0.61827,0.61852,350000000.0
2009-06-09 05:40:00,0.6187,0.6191,0.61834,0.6189,209200000.0
2009-06-09 05:45:00,0.6189,0.6189,0.61865,0.61875,168200000.0
2009-06-09 05:50:00,0.61875,0.61875,0.61845,0.6187,409500000.0
2009-06-09 05:55:00,0.6187,0.6187,0.61815,0.6185,348800000.0
2009-06-09 06:00:00,0.6185,0.6187,0.61835,0.6184,196200000.0
2009-06-09 06:05:00,0.6184,0.6186,0.61792,0.6186,280800000.0
2009-06-09 06:10:00,0.6186,0.61865,0.61733,0.61733,177600000.0
2009-06-09 06:15:00,0.6176,0.61765,0.61665,0.6173,461300000.0
2009-06-09 06:20:00,0.6173,0.6173,0.6166,0.61665,578800000.0
2009-06-09 06:25:00,0.61665,0.61785,0.61665,0.61785,447200000.0
2009-06-09 06:30:00,0.6179,0.6179,0.61695,0.6172,513000000.0
2009-06-09 06:35:00,0.61715,0.6176,0.61715,0.61715,250600000.0
2009-06-09 06:40:00,0.61715,0.61735,0.61665,0.61735,461600001.0
2009-06-09 06:45:00,0.61718,0.61785,0.61705,0.6176,251199998.0
2009-06-09 06:50:00,0.61765,0.6184,0.61765,0.61815,251200000.0
2009-06-09 06:55:00,0.61792,0.61845,0.61784,0.61835,329200000.0
2009-06-09 07:00:00,0.6184,0.6184,0.61765,0.61765,232200000.0
2009-06-09 07:05:00,0.618,0.6181,0.6174,0.618,292600000.0
2009-06-09 07:10:00,0.618,0.6181,0.61765,0.6177,403000000.0
2009-06-09 07:15:00,0.6179,0.61805,0.6177,0.6178,278000002.0
2009-06-09 07:20:00,0.6178,0.6185,0.61755,0.6185,267200000.0
2009-06-09 07:25:00,0.6185,0.6188,0.6185,0.6186,188000000.0
2009-06-09 07:30:00,0.6186,0.6186,0.6182,0.6183,275800000.0
2009-06-09 07:35:00,0.6183,0.6184,0.61787,0.61823,479200000.0
2009-06-09 07:40:00,0.61835,0.6194,0.61805,0.6192,327200000.0
2009-06-09 07:45:00,0.6192,0.6193,0.61905,0.6192,128600000.0
2009-06-09 07:50:00,0.6192,0.6192,0.61815,0.61875,232800000.0
2009-06-09 07:55:00,0.61865,0.61885,0.61845,0.61855,425400000.0
2009-06-09 08:00:00,0.61845,0.61845,0.6173,0.61755,267400000.0
2009-06-09 08:05:00,0.61755,0.6178,0.61705,0.6173,488600000.0
2009-06-09 08:10:00,0.6173,0.618,0.6172,0.6179,640400000.0
2009-06-09 08:15:00,0.6179,0.6185,0.61765,0.6185,347199999.0
2009-06-09 08:20:00,0.6185,0.61965,0.61845,0.6195,840399999.0
2009-06-09 08:25:00,0.6195,0.6201,0.61945,0.61995,787000000.0
2009-06-09 08:30:00,0.62,0.6209,0.6196,0.6206,861200002.0
2009-06-09 08:35:00,0.62055,0.6228,0.62055,0.6221,1477000006.0
2009-06-09 08:40:00,0.6221,0.6224,0.62075,0.62145,1299400003.0
2009-06-09 08:45:00,0.62145,0.62225,0.62115,0.6217,754800000.0
2009-06-09 08:50:00,0.6217,0.622,0.6214,0.62175,732400000.0
2009-06-09 08:55:00,0.6218,0.62205,0.62165,0.62165,361000000.0
2009-06-09 09:00:00,0.6218,0.6218,0.6211,0.6213,2402700008.0
2009-06-09 09:05:00,0.62125,0.6228,0.62125,0.6228,746200002.0
2009-06-09 09:10:00,0.6228,0.624,0.6228,0.62335,734200000.0
2009-06-09 09:15:00,0.62325,0.62425,0.6232,0.6239,1029100000.0
2009-06-09 09:20:00,0.6239,0.6241,0.62335,0.6234,972800000.0
2009-06-09 09:25:00,0.6234,0.6234,0.623,0.6232,1109600002.0
2009-06-09 09:30:00,0.62325,0.6242,0.62315,0.624,541000000.0
2009-06-09 09:35:00,0.624,0.624,0.62305,0.62315,471000000.0
2009-06-09 09:40:00,0.62315,0.6236,0.62285,0.62285,738000001.0
2009-06-09 09:45:00,0.6229,0.6235,0.62285,0.6234,833200000.0
2009-06-09 09:50:00,0.6234,0.6235,0.62205,0.62205,1209699999.0
2009-06-09 09:55:00,0.62205,0.62255,0.62185,0.6221,721200000.0
2009-06-09 10:00:00,0.6221,0.62215,0.62115,0.6217,681000000.0
2009-06-09 10:05:00,0.6217,0.6225,0.6215,0.6217,903600000.0
2009-06-09 10:10:00,0.6217,0.622,0.62095,0.62135,637800000.0
2009-06-09 10:15:00,0.62135,0.6218,0.6211,0.62125,1065600000.0
2009-06-09 10:20:00,0.62125,0.62175,0.62095,0.6213,798000000.0
2009-06-09 10:25:00,0.6212,0.62165,0.62065,0.62065,831400000.0
2009-06-09 10:30:00,0.62065,0.6215,0.62065,0.6215,523000000.0
2009-06-09 10:35:00,0.6215,0.6217,0.6211,0.6214,922200000.0
2009-06-09 10:40:00,0.6214,0.6217,0.62125,0.6213,496000000.0
2009-06-09 10:45:00,0.6213,0.6216,0.62115,0.62135,411000000.0
2009-06-09 10:50:00,0.62135,0.6222,0.6209,0.6219,898600000.0
2009-06-09 10:55:00,0.6219,0.6224,0.6214,0.6222,1119599999.0
2009-06-09 11:00:00,0.62235,0.6225,0.6216,0.6224,1131200000.0
2009-06-09 11:05:00,0.6225,0.6226,0.6219,0.62215,536600000.0
2009-06-09 11:10:00,0.62215,0.62225,0.62105,0.6214,1184200002.0
2009-06-09 11:15:00,0.62135,0.62165,0.62105,0.62145,782000000.0
2009-06-09 11:20:00,0.62145,0.6215,0.62085,0.621,1015600000.0
2009-06-09 11:25:00,0.621,0.62105,0.62055,0.6207,986600000.0
2009-06-09 11:30:00,0.6207,0.6207,0.61945,0.6198,571100000.0
2009-06-09 11:35:00,0.62005,0.6209,0.62005,0.6207,982000000.0
2009-06-09 11:40:00,0.6206,0.6206,0.61975,0.6206,720800000.0
2009-06-09 11:45:00,0.6204,0.6209,0.6204,0.6208,279400000.0
2009-06-09 11:50:00,0.6208,0.6208,0.62045,0.62065,536400000.0
2009-06-09 11:55:00,0.62065,0.6208,0.62025,0.6204,972000001.0
2009-06-09 12:00:00,0.6204,0.6206,0.62005,0.6202,984400001.0
2009-06-09 12:05:00,0.6202,0.6202,0.6197,0.62,723600002.0
2009-06-09 12:10:00,0.62,0.6202,0.6198,0.6198,461899998.0
2009-06-09 12:15:00,0.6198,0.62005,0.61905,0.6192,1101000001.0
2009-06-09 12:20:00,0.61905,0.6194,0.61855,0.6187,958200000.0
2009-06-09 12:25:00,0.6187,0.6196,0.6186,0.6196,455200000.0
2009-06-09 12:30:00,0.6196,0.6205,0.6193,0.6205,585000000.0
2009-06-09 12:35:00,0.6205,0.6205,0.6187,0.6193,696800000.0
2009-06-09 12:40:00,0.6193,0.62,0.61885,0.61935,854300000.0
2009-06-09 12:45:00,0.6195,0.6197,0.61895,0.6192,744500000.0
2009-06-09 12:50:00,0.6192,0.61995,0.61895,0.61975,849400001.0
2009-06-09 12:55:00,0.6197,0.62005,0.61965,0.6199,1318799999.0
2009-06-09 13:00:00,0.6199,0.62035,0.61915,0.62035,695200001.0
2009-06-09 13:05:00,0.62015,0.621,0.62005,0.6206,1172800000.0
2009-06-09 13:10:00,0.6206,0.621,0.62025,0.6207,475200000.0
2009-06-09 13:15:00,0.6207,0.6216,0.6205,0.6213,885300000.0
2009-06-09 13:20:00,0.6214,0.6219,0.62095,0.62105,860000000.0
2009-06-09 13:25:00,0.6212,0.623,0.62095,0.62265,1210600002.0
2009-06-09 13:30:00,0.62255,0.62325,0.6225,0.6226,717000002.0
2009-06-09 13:35:00,0.6226,0.6232,0.62245,0.623,554000000.0
2009-06-09 13:40:00,0.623,0.6239,0.6228,0.62355,490200000.0
2009-06-09 13:45:00,0.62355,0.62495,0.6235,0.6246,523900000.0
2009-06-09 13:50:00,0.6246,0.625,0.62415,0.6249,869600000.0
2009-06-09 13:55:00,0.6249,0.62505,0.62415,0.62425,713600001.0
2009-06-09 14:00:00,0.62425,0.6244,0.62375,0.6243,450200000.0
2009-06-09 14:05:00,0.6243,0.6243,0.6235,0.6237,583800000.0
2009-06-09 14:10:00,0.6237,0.624,0.62285,0.6234,915000000.0
2009-06-09 14:15:00,0.6234,0.6234,0.62255,0.623,627000000.0
2009-06-09 14:20:00,0.62315,0.6244,0.62285,0.6243,664400000.0
2009-06-09 14:25:00,0.6244,0.62575,0.62425,0.6254,1124100001.0
2009-06-09 14:30:00,0.62535,0.626,0.62455,0.6247,721500000.0
2009-06-09 14:35:00,0.62475,0.62485,0.6245,0.6245,515000000.0
2009-06-09 14:40:00,0.6245,0.6246,0.62395,0.62455,512000000.0
2009-06-09 14:45:00,0.62455,0.6246,0.62385,0.62455,735600000.0
2009-06-09 14:50:00,0.62455,0.62575,0.62455,0.6257,1283299999.0
2009-06-09 14:55:00,0.6257,0.62595,0.62545,0.62555,1235800000.0
2009-06-09 15:00:00,0.62555,0.62565,0.62485,0.625,1145200000.0
2009-06-09 15:05:00,0.625,0.6253,0.6248,0.62505,753200000.0
2009-06-09 15:10:00,0.62505,0.62685,0.62505,0.6268,1060600000.0
2009-06-09 15:15:00,0.6268,0.62735,0.62635,0.6269,1063700000.0
2009-06-09 15:20:00,0.627,0.627,0.62635,0.6264,1084200001.0
2009-06-09 15:25:00,0.62635,0.62635,0.62535,0.6261,1008100000.0
2009-06-09 15:30:00,0.6261,0.6261,0.6252,0.62545,1502100000.0
2009-06-09 15:35:00,0.62545,0.6265,0.62505,0.6258,1533400000.0
2009-06-09 15:40:00,0.6258,0.6259,0.62465,0.62495,1383000000.0
2009-06-09 15:45:00,0.62495,0.62585,0.62475,0.6254,1289000000.0
2009-06-09 15:50:00,0.6254,0.6254,0.62415,0.62455,1671599998.0
2009-06-09 15:55:00,0.62455,0.6247,0.6239,0.62395,849600000.0
2009-06-09 16:00:00,0.62395,0.6247,0.62335,0.6241,1235800000.0
2009-06-09 16:05:00,0.6241,0.6251,0.6241,0.6251,1155799998.0
2009-06-09 16:10:00,0.6251,0.6259,0.62455,0.6252,1288600000.0
2009-06-09 16:15:00,0.6252,0.6261,0.62415,0.6243,1403100000.0
2009-06-09 16:20:00,0.6243,0.6247,0.6233,0.6242,1323500000.0
2009-06-09 16:25:00,0.6242,0.62475,0.6237,0.62475,1163800000.0
2009-06-09 16:30:00,0.6248,0.6252,0.6246,0.6252,1176000000.0
2009-06-09 16:35:00,0.6252,0.6255,0.6246,0.625,790800000.0
2009-06-09 16:40:00,0.6249,0.6259,0.6249,0.6255,999600000.0
2009-06-09 16:45:00,0.6255,0.6261,0.6248,0.6248,1470200000.0
2009-06-09 16:50:00,0.6248,0.62525,0.62405,0.6242,908000000.0
2009-06-09 16:55:00,0.6242,0.6245,0.62415,0.6242,992000000.0
2009-06-09 17:00:00,0.62415,0.6243,0.6234,0.6239,1014200000.0
2009-06-09 17:05:00,0.6239,0.6247,0.6232,0.6247,1059700000.0
2009-06-09 17:10:00,0.6247,0.6248,0.6237,0.6237,1033800000.0
2009-06-09 17:15:00,0.6237,0.6251,0.62355,0.62465,950400000.0
2009-06-09 17:20:00,0.62465,0.625,0.62385,0.6248,1466199999.0
2009-06-09 17:25:00,0.6248,0.6258,0.6246,0.62525,1124799999.0
2009-06-09 17:30:00,0.62515,0.6256,0.625,0.6256,569000000.0
2009-06-09 17:35:00,0.6256,0.6258,0.62515,0.62545,1057399999.0
2009-06-09 17:40:00,0.62545,0.6255,0.62495,0.6252,732600000.0
2009-06-09 17:45:00,0.6252,0.6254,0.62425,0.62425,1089599997.0
2009-06-09 17:50:00,0.62425,0.6247,0.62425,0.6246,475500000.0
2009-06-09 17:55:00,0.6244,0.6247,0.62385,0.62395,597199999.0
2009-06-09 18:00:00,0.624,0.6252,0.624,0.625,657200001.0
2009-06-09 18:05:00,0.625,0.6258,0.62475,0.62535,1057800000.0
2009-06-09 18:10:00,0.62535,0.6256,0.62485,0.62485,770000000.0
2009-06-09 18:15:00,0.6248,0.62485,0.6242,0.62465,1196400000.0
2009-06-09 18:20:00,0.62465,0.62635,0.62455,0.62625,1482400000.0
2009-06-09 18:25:00,0.62625,0.62755,0.62625,0.6266,1058800000.0
2009-06-09 18:30:00,0.6266,0.6268,0.6256,0.626,550400000.0
2009-06-09 18:35:00,0.6259,0.62605,0.62515,0.62535,901100000.0
2009-06-09 18:40:00,0.62535,0.6255,0.62505,0.62505,841800000.0
2009-06-09 18:45:00,0.6252,0.6265,0.6252,0.6262,1262400000.0
2009-06-09 18:50:00,0.6262,0.6262,0.62525,0.62555,443000000.0
2009-06-09 18:55:00,0.62555,0.6259,0.62545,0.6259,466600000.0
2009-06-09 19:00:00,0.62585,0.6265,0.6257,0.62605,487400000.0
2009-06-09 19:05:00,0.6261,0.62615,0.625,0.6258,611600000.0
2009-06-09 19:10:00,0.62595,0.62595,0.6248,0.6251,777200000.0
2009-06-09 19:15:00,0.6251,0.62545,0.62465,0.62545,383000000.0
2009-06-09 19:20:00,0.62545,0.6256,0.6252,0.6254,364800000.0
2009-06-09 19:25:00,0.6254,0.6262,0.62495,0.6258,678500000.0
2009-06-09 19:30:00,0.6258,0.6267,0.62555,0.6267,304600000.0
2009-06-09 19:35:00,0.6267,0.62685,0.626,0.62615,1080000000.0
2009-06-09 19:40:00,0.62615,0.6262,0.62575,0.62615,451200000.0
2009-06-09 19:45:00,0.62615,0.6263,0.62605,0.62605,512600000.0
2009-06-09 19:50:00,0.62605,0.62645,0.6259,0.6262,107200000.0
2009-06-09 19:55:00,0.62635,0.6268,0.626,0.6264,372000000.0
2009-06-09 20:00:00,0.6265,0.6268,0.6261,0.62665,231000000.0
2009-06-09 20:05:00,0.6266,0.6269,0.62622,0.6266,301600000.0
2009-06-09 20:10:00,0.6266,0.6268,0.6264,0.6268,173600000.0
2009-06-09 20:15:00,0.6264,0.62705,0.62605,0.627,361800000.0
2009-06-09 20:20:00,0.627,0.62765,0.62645,0.62705,940100000.0
2009-06-09 20:25:00,0.6271,0.62825,0.62655,0.6279,728600000.0
2009-06-09 20:30:00,0.628,0.6294,0.6279,0.62935,668400000.0
2009-06-09 20:35:00,0.62935,0.6294,0.62825,0.62875,666800001.0
2009-06-09 20:40:00,0.62875,0.6292,0.62568,0.6278,979900000.0
2009-06-09 20:45:00,0.6278,0.62785,0.62755,0.6277,400400000.0
2009-06-09 20:50:00,0.6277,0.6277,0.6273,0.62735,410600000.0
2009-06-09 20:55:00,0.62735,0.6276,0.62655,0.62705,494600000.0
2009-06-09 21:00:00,0.62705,0.62775,0.62705,0.62753,343800000.0
2009-06-09 21:05:00,0.62755,0.62795,0.6275,0.62765,216400000.0
2009-06-09 21:10:00,0.6276,0.6282,0.62755,0.62765,158700000.0
2009-06-09 21:15:00,0.62765,0.6277,0.62685,0.62715,420800000.0
2009-06-09 21:20:00,0.6274,0.6275,0.62675,0.62685,590000000.0
2009-06-09 21:25:00,0.6272,0.62745,0.62655,0.62675,325800000.0
2009-06-09 21:30:00,0.62675,0.62695,0.62648,0.62671,275400000.0
2009-06-09 21:35:00,0.62695,0.6277,0.62651,0.6275,269200000.0
2009-06-09 21:40:00,0.6276,0.6276,0.62715,0.62715,535600000.0
2009-06-09 21:45:00,0.62715,0.6273,0.6269,0.62705,541800000.0
2009-06-09 21:50:00,0.6271,0.6273,0.62657,0.6269,587600000.0
2009-06-09 21:55:00,0.6269,0.62705,0.62658,0.62695,120000000.0
2009-06-09 22:00:00,0.6269,0.62705,0.62679,0.62685,86800000.0
2009-06-09 22:05:00,0.62664,0.6271,0.62655,0.62675,80600000.0
2009-06-09 22:10:00,0.62685,0.627,0.62666,0.62691,166400000.0
2009-06-09 22:15:00,0.62685,0.6269,0.62664,0.62685,53600000.0
2009-06-09 22:20:00,0.62685,0.62715,0.62685,0.627,74400000.0
2009-06-09 22:25:00,0.62678,0.627,0.62663,0.6268,298200000.0
2009-06-09 22:30:00,0.62687,0.62715,0.62666,0.62685,191400000.0
2009-06-09 22:35:00,0.62666,0.62685,0.62643,0.62662,244000000.0
2009-06-09 22:40:00,0.6268,0.6268,0.6261,0.6265,183800000.0
2009-06-09 22:45:00,0.6265,0.62661,0.6262,0.62635,156800000.0
2009-06-09 22:50:00,0.62645,0.6266,0.626,0.62638,324100000.0
2009-06-09 22:55:00,0.62645,0.62725,0.62645,0.6268,298600000.0
2009-06-09 23:00:00,0.62675,0.62685,0.6265,0.62655,40000000.0
2009-06-09 23:05:00,0.62655,0.62755,0.62655,0.62755,102600000.0
2009-06-09 23:10:00,0.62755,0.62755,0.62655,0.62655,110200000.0
2009-06-09 23:15:00,0.62665,0.62697,0.62655,0.62692,132199999.0
2009-06-09 23:20:00,0.62695,0.62741,0.6264,0.62705,259599999.0
2009-06-09 23:25:00,0.6262,0.62665,0.62565,0.62645,205400000.0
2009-06-09 23:30:00,0.6265,0.62675,0.62562,0.62587,218200000.0
2009-06-09 23:35:00,0.62605,0.6264,0.62535,0.6258,183000000.0
2009-06-09 23:40:00,0.62585,0.62599,0.62565,0.62569,190200000.0
2009-06-09 23:45:00,0.62585,0.6262,0.62579,0.62581,193400000.0
2009-06-09 23:50:00,0.62615,0.6262,0.62567,0.62616,79800000.0
2009-06-09 23:55:00,0.6262,0.6268,0.62605,0.6266,171000000.0
2009-06-10 00:00:00,0.62655,0.6274,0.6265,0.6274,427200000.0
2009-06-10 00:05:00,0.6275,0.6277,0.62715,0.6277,159600000.0
2009-06-10 00:10:00,0.6278,0.6278,0.62726,0.6275,159800000.0
2009-06-10 00:15:00,0.62745,0.6275,0.62718,0.6275,190600000.0
2009-06-10 00:20:00,0.62746,0.62765,0.6273,0.6274,118600000.0
2009-06-10 00:25:00,0.62716,0.62744,0.6271,0.6272,360800000.0
2009-06-10 00:30:00,0.6272,0.6272,0.62671,0.62695,371800000.0
2009-06-10 00:35:00,0.62684,0.62715,0.62684,0.62715,136200000.0
2009-06-10 00:40:00,0.62705,0.62739,0.62655,0.6272,121400000.0
2009-06-10 00:45:00,0.6272,0.6272,0.6267,0.62705,46600000.0
2009-06-10 00:50:00,0.62705,0.62725,0.62705,0.62725,32600000.0
2009-06-10 00:55:00,0.6271,0.6274,0.62645,0.62655,247000000.0
2009-06-10 01:00:00,0.6266,0.62695,0.62535,0.62535,365000000.0
2009-06-10 01:05:00,0.6257,0.6261,0.62565,0.62595,201600000.0
2009-06-10 01:10:00,0.626,0.6263,0.6258,0.62605,203400000.0
2009-06-10 01:15:00,0.626,0.6265,0.626,0.6264,116000000.0
2009-06-10 01:20:00,0.6264,0.6264,0.62585,0.626,216799997.0
2009-06-10 01:25:00,0.626,0.62655,0.62565,0.6264,243600000.0
2009-06-10 01:30:00,0.6266,0.6269,0.6261,0.6262,232100000.0
2009-06-10 01:35:00,0.62589,0.6263,0.62589,0.6259,181200000.0
2009-06-10 01:40:00,0.6259,0.626,0.6255,0.6255,347800000.0
2009-06-10 01:45:00,0.6254,0.6256,0.6253,0.62555,212600000.0
2009-06-10 01:50:00,0.62555,0.626,0.62555,0.6258,98400000.0
2009-06-10 01:55:00,0.6259,0.6262,0.6257,0.6257,121200000.0
2009-06-10 02:00:00,0.6262,0.6267,0.62615,0.62665,255600000.0
2009-06-10 02:05:00,0.62618,0.62725,0.62614,0.62673,172000000.0
2009-06-10 02:10:00,0.62698,0.62735,0.62698,0.62725,66000000.0
2009-06-10 02:15:00,0.62725,0.62725,0.62662,0.62697,175000000.0
2009-06-10 02:20:00,0.62687,0.6272,0.6266,0.62705,233000000.0
2009-06-10 02:25:00,0.62674,0.62725,0.62656,0.6272,364100000.0
2009-06-10 02:30:00,0.6271,0.62715,0.62645,0.6266,388400000.0
2009-06-10 02:35:00,0.62622,0.62785,0.6262,0.62785,204400000.0
2009-06-10 02:40:00,0.6279,0.62805,0.62725,0.62775,260400000.0
2009-06-10 02:45:00,0.6279,0.6286,0.62785,0.6285,341800000.0
2009-06-10 02:50:00,0.6285,0.6285,0.62725,0.62725,422600000.0
2009-06-10 02:55:00,0.62725,0.6284,0.62715,0.62775,391400000.0
2009-06-10 03:00:00,0.62785,0.6295,0.62785,0.6294,436000000.0
2009-06-10 03:05:00,0.62935,0.63015,0.62915,0.62985,1012700000.0
2009-06-10 03:10:00,0.62985,0.6307,0.6294,0.63035,684200000.0
2009-06-10 03:15:00,0.63035,0.63035,0.62965,0.6297,371000000.0
2009-06-10 03:20:00,0.62975,0.6298,0.62925,0.6296,517200000.0
2009-06-10 03:25:00,0.6296,0.63,0.62895,0.6293,567900000.0
2009-06-10 03:30:00,0.62925,0.62955,0.6291,0.62945,382800000.0
2009-06-10 03:35:00,0.62945,0.62945,0.6285,0.62888,414400000.0
2009-06-10 03:40:00,0.6289,0.62915,0.6286,0.62885,1026600000.0
2009-06-10 03:45:00,0.62895,0.62915,0.62885,0.62905,286800000.0
2009-06-10 03:50:00,0.62905,0.6292,0.62865,0.6288,208200000.0
2009-06-10 03:55:00,0.6288,0.6288,0.62855,0.6287,118800000.0
2009-06-10 04:00:00,0.62855,0.6287,0.62785,0.62805,433000000.0
2009-06-10 04:05:00,0.6281,0.6285,0.6278,0.6285,319400000.0
2009-06-10 04:10:00,0.6285,0.6291,0.6284,0.6288,197400000.0
2009-06-10 04:15:00,0.62885,0.629,0.62835,0.6286,208800000.0
2009-06-10 04:20:00,0.6286,0.6289,0.6285,0.62875,322800000.0
2009-06-10 04:25:00,0.62875,0.6296,0.62875,0.62955,317400000.0
2009-06-10 04:30:00,0.6296,0.6301,0.62945,0.62975,827599999.0
2009-06-10 04:35:00,0.62975,0.6299,0.6297,0.6297,207200000.0
2009-06-10 04:40:00,0.6297,0.6298,0.62935,0.62955,264000000.0
2009-06-10 04:45:00,0.6296,0.6296,0.62913,0.62938,130200000.0
2009-06-10 04:50:00,0.62946,0.6296,0.62865,0.6292,320799998.0
2009-06-10 04:55:00,0.6292,0.6292,0.62915,0.62915,54200000.0
2009-06-10 05:00:00,0.6292,0.6295,0.62879,0.62906,134600000.0
2009-06-10 05:05:00,0.62935,0.6295,0.62925,0.6294,80600000.0
2009-06-10 05:10:00,0.6293,0.6297,0.62899,0.62899,152600000.0
2009-06-10 05:15:00,0.6294,0.6294,0.6291,0.62935,190800000.0
2009-06-10 05:20:00,0.6294,0.63,0.6294,0.62955,171800000.0
2009-06-10 05:25:00,0.62965,0.6299,0.6296,0.6297,109600000.0
2009-06-10 05:30:00,0.62975,0.62975,0.62914,0.62945,109600000.0
2009-06-10 05:35:00,0.62922,0.62955,0.62905,0.62955,65600000.0
2009-06-10 05:40:00,0.62924,0.6298,0.62895,0.62926,216200000.0
2009-06-10 05:45:00,0.6297,0.6297,0.62894,0.62894,110200000.0
2009-06-10 05:50:00,0.6295,0.62975,0.6295,0.62955,248000000.0
2009-06-10 05:55:00,0.62955,0.62955,0.62935,0.62935,82400000.0
2009-06-10 06:00:00,0.62935,0.6296,0.62935,0.6296,77400000.0
2009-06-10 06:05:00,0.6296,0.6297,0.62904,0.6293,258600000.0
2009-06-10 06:10:00,0.6294,0.6294,0.62905,0.62905,230200000.0
2009-06-10 06:15:00,0.62905,0.6293,0.62855,0.6289,374800000.0
2009-06-10 06:20:00,0.62895,0.6294,0.62885,0.6291,566600004.0
2009-06-10 06:25:00,0.62905,0.62955,0.62905,0.62955,192200000.0
2009-06-10 06:30:00,0.6296,0.63005,0.62945,0.6299,208600000.0
2009-06-10 06:35:00,0.6299,0.6299,0.62975,0.6298,145000000.0
2009-06-10 06:40:00,0.62945,0.6307,0.62923,0.6305,433800000.0
2009-06-10 06:45:00,0.6305,0.63185,0.6304,0.63155,535400000.0
2009-06-10 06:50:00,0.63155,0.6322,0.63095,0.63115,940800002.0
2009-06-10 06:55:00,0.63115,0.6317,0.6309,0.6316,562000000.0
2009-06-10 07:00:00,0.6315,0.6315,0.6307,0.6307,434800000.0
2009-06-10 07:05:00,0.63065,0.6309,0.63005,0.6309,480000000.0
2009-06-10 07:10:00,0.63085,0.6319,0.63055,0.6318,172200000.0
2009-06-10 07:15:00,0.6318,0.6322,0.63105,0.63105,589000000.0
2009-06-10 07:20:00,0.63105,0.63165,0.63095,0.6315,258400001.0
2009-06-10 07:25:00,0.6315,0.63175,0.631,0.63105,375400000.0
2009-06-10 07:30:00,0.6312,0.6314,0.6308,0.631,134000000.0
2009-06-10 07:35:00,0.631,0.63165,0.63085,0.63155,153000000.0
2009-06-10 07:40:00,0.63155,0.6316,0.63081,0.63119,215200000.0
2009-06-10 07:45:00,0.6315,0.6326,0.63145,0.6325,264700000.0
2009-06-10 07:50:00,0.6327,0.6337,0.63215,0.63345,606900000.0
2009-06-10 07:55:00,0.6334,0.634,0.63335,0.63355,986000000.0
2009-06-10 08:00:00,0.63355,0.6344,0.63335,0.6341,1081200000.0
2009-06-10 08:05:00,0.63405,0.63465,0.63365,0.63375,1509799999.0
2009-06-10 08:10:00,0.63375,0.63375,0.63295,0.63325,1063300000.0
2009-06-10 08:15:00,0.63325,0.63375,0.63275,0.63325,1193600001.0
2009-06-10 08:20:00,0.6333,0.6336,0.6332,0.6333,412600000.0
2009-06-10 08:25:00,0.6333,0.6333,0.63245,0.63285,921700000.0
2009-06-10 08:30:00,0.633,0.6332,0.63255,0.633,705500000.0
2009-06-10 08:35:00,0.633,0.6335,0.63269,0.6334,464600000.0
2009-06-10 08:40:00,0.6334,0.6334,0.63235,0.6326,317600000.0
2009-06-10 08:45:00,0.63265,0.6332,0.63255,0.633,382800000.0
2009-06-10 08:50:00,0.633,0.633,0.63185,0.6323,1016200000.0
2009-06-10 08:55:00,0.6324,0.6324,0.63125,0.63195,551000000.0
2009-06-10 09:00:00,0.63195,0.6321,0.63155,0.63195,614400000.0
2009-06-10 09:05:00,0.63195,0.6328,0.6318,0.6321,528600000.0
2009-06-10 09:10:00,0.6321,0.6327,0.63205,0.6327,751900000.0
2009-06-10 09:15:00,0.6327,0.6332,0.63255,0.633,493200000.0
2009-06-10 09:20:00,0.633,0.63345,0.63265,0.63275,841000001.0
2009-06-10 09:25:00,0.63275,0.63295,0.63275,0.6328,1102199990.0
2009-06-10 09:30:00,0.6328,0.6329,0.63245,0.63265,446400000.0
2009-06-10 09:35:00,0.6327,0.6332,0.63265,0.6331,606200000.0
2009-06-10 09:40:00,0.63272,0.6334,0.63263,0.6332,718200000.0
2009-06-10 09:45:00,0.6332,0.63445,0.6332,0.6344,995700000.0
2009-06-10 09:50:00,0.63445,0.63515,0.63435,0.6349,867000000.0
2009-06-10 09:55:00,0.6349,0.6353,0.63445,0.6353,514700000.0
2009-06-10 10:00:00,0.6352,0.6352,0.63445,0.635,638400000.0
2009-06-10 10:05:00,0.635,0.6354,0.6346,0.6353,417900000.0
2009-06-10 10:10:00,0.6352,0.63625,0.6352,0.6356,223600000.0
2009-06-10 10:15:00,0.6356,0.6357,0.6351,0.6351,159400000.0
2009-06-10 10:20:00,0.6351,0.6354,0.63445,0.63465,314000000.0
2009-06-10 10:25:00,0.6345,0.6348,0.63415,0.63465,383800000.0
2009-06-10 10:30:00,0.63465,0.63505,0.6338,0.6342,735300000.0
2009-06-10 10:35:00,0.63415,0.6347,0.63405,0.6346,809000000.0
2009-06-10 10:40:00,0.6346,0.63655,0.6341,0.6362,509600000.0
2009-06-10 10:45:00,0.6362,0.6364,0.63525,0.63525,763300001.0
2009-06-10 10:50:00,0.6353,0.6358,0.6341,0.6341,570200000.0
2009-06-10 10:55:00,0.63405,0.6356,0.63395,0.6352,531100000.0
2009-06-10 11:00:00,0.6352,0.6358,0.6352,0.6356,371600000.0
2009-06-10 11:05:00,0.6356,0.6361,0.6352,0.63525,790200000.0
2009-06-10 11:10:00,0.6353,0.6353,0.6341,0.63455,628300000.0
2009-06-10 11:15:00,0.6345,0.6347,0.634,0.6341,439400000.0
2009-06-10 11:20:00,0.6341,0.63505,0.63395,0.63465,621600000.0
2009-06-10 11:25:00,0.63465,0.63485,0.63225,0.6326,1207200000.0
2009-06-10 11:30:00,0.6327,0.6338,0.63235,0.6336,622800000.0
2009-06-10 11:35:00,0.6335,0.6342,0.6332,0.6339,697300000.0
2009-06-10 11:40:00,0.6339,0.6345,0.6336,0.6337,787200000.0
2009-06-10 11:45:00,0.6337,0.6339,0.63305,0.63315,690200000.0
2009-06-10 11:50:00,0.6332,0.6336,0.63255,0.6328,636200000.0
2009-06-10 11:55:00,0.6327,0.6331,0.63235,0.63265,891200000.0
2009-06-10 12:00:00,0.63265,0.6331,0.63245,0.6331,1062600000.0
2009-06-10 12:05:00,0.6331,0.6337,0.63235,0.63235,1013000000.0
2009-06-10 12:10:00,0.63235,0.6328,0.63235,0.63255,612199999.0
2009-06-10 12:15:00,0.6326,0.633,0.63225,0.6327,667600000.0
2009-06-10 12:20:00,0.6326,0.6327,0.63235,0.6324,564200000.0
2009-06-10 12:25:00,0.6324,0.63245,0.632,0.6323,683600000.0
2009-06-10 12:30:00,0.6323,0.6333,0.6323,0.63305,472600000.0
2009-06-10 12:35:00,0.6331,0.6337,0.6331,0.63365,712000000.0
2009-06-10 12:40:00,0.63365,0.6338,0.63275,0.6329,592600000.0
2009-06-10 12:45:00,0.63275,0.6329,0.6325,0.6327,425400000.0
2009-06-10 12:50:00,0.6327,0.63315,0.6325,0.6331,602000000.0
2009-06-10 12:55:00,0.6331,0.6331,0.6329,0.6329,184200000.0
2009-06-10 13:00:00,0.6329,0.63355,0.6325,0.6333,789200000.0
2009-06-10 13:05:00,0.6333,0.6337,0.6332,0.6336,430300000.0
2009-06-10 13:10:00,0.6336,0.6337,0.6336,0.6337,376800000.0
2009-06-10 13:15:00,0.6337,0.63405,0.6336,0.6337,484200000.0
2009-06-10 13:20:00,0.6337,0.6353,0.6337,0.6346,927000000.0
2009-06-10 13:25:00,0.6346,0.63475,0.63375,0.6339,799600000.0
2009-06-10 13:30:00,0.6339,0.6343,0.63335,0.634,593800000.0
2009-06-10 13:35:00,0.634,0.6346,0.6335,0.6342,546400000.0
2009-06-10 13:40:00,0.6342,0.6349,0.63375,0.6338,621200000.0
2009-06-10 13:45:00,0.6339,0.634,0.6336,0.6337,263000000.0
2009-06-10 13:50:00,0.6337,0.6341,0.6335,0.6338,594800000.0
2009-06-10 13:55:00,0.6338,0.6338,0.6331,0.6334,1441000012.0
2009-06-10 14:00:00,0.6334,0.6337,0.63325,0.6337,597800000.0
2009-06-10 14:05:00,0.6337,0.6337,0.6334,0.6336,391600000.0
2009-06-10 14:10:00,0.6336,0.6337,0.6336,0.6336,212000000.0
2009-06-10 14:15:00,0.6336,0.6336,0.6331,0.63325,197000000.0
2009-06-10 14:20:00,0.63325,0.63325,0.63205,0.6328,876800000.0
2009-06-10 14:25:00,0.6328,0.63285,0.63185,0.63195,695000000.0
2009-06-10 14:30:00,0.63205,0.6329,0.6318,0.6328,1035200000.0
2009-06-10 14:35:00,0.6328,0.6328,0.63195,0.6321,909700000.0
2009-06-10 14:40:00,0.6321,0.6323,0.63205,0.6321,616000000.0
2009-06-10 14:45:00,0.6321,0.6326,0.63135,0.6326,836200000.0
2009-06-10 14:50:00,0.6326,0.63345,0.6325,0.6325,1003600000.0
2009-06-10 14:55:00,0.6325,0.6335,0.6325,0.6329,382600000.0
2009-06-10 15:00:00,0.633,0.6333,0.6324,0.63315,1026900000.0
2009-06-10 15:05:00,0.63315,0.6344,0.63305,0.63415,1107800000.0
2009-06-10 15:10:00,0.63415,0.6344,0.63405,0.6341,420700000.0
2009-06-10 15:15:00,0.6341,0.6343,0.63405,0.6341,517688996.0
2009-06-10 15:20:00,0.6341,0.6341,0.6331,0.6331,574000000.0
2009-06-10 15:25:00,0.6331,0.6333,0.6331,0.63315,239200000.0
2009-06-10 15:30:00,0.6332,0.63345,0.63255,0.6332,1186200000.0
2009-06-10 15:35:00,0.6332,0.6332,0.63235,0.63255,888800000.0
2009-06-10 15:40:00,0.6327,0.6327,0.63155,0.6319,861799999.0
2009-06-10 15:45:00,0.6319,0.6319,0.6308,0.6309,714800000.0
2009-06-10 15:50:00,0.6309,0.6317,0.63055,0.63065,622200000.0
2009-06-10 15:55:00,0.6306,0.6312,0.6303,0.6306,895000000.0
2009-06-10 16:00:00,0.6306,0.6307,0.6278,0.6279,973400000.0
2009-06-10 16:05:00,0.6279,0.6287,0.6276,0.62855,1051088995.0
2009-06-10 16:10:00,0.62865,0.629,0.62735,0.6275,860100000.0
2009-06-10 16:15:00,0.6275,0.62875,0.6271,0.62815,811700000.0
2009-06-10 16:20:00,0.6281,0.6296,0.6281,0.6294,913000000.0
2009-06-10 16:25:00,0.6292,0.6294,0.62855,0.6294,998800000.0
2009-06-10 16:30:00,0.6294,0.6301,0.6287,0.6289,977300000.0
2009-06-10 16:35:00,0.629,0.63045,0.6288,0.6298,1344200000.0
2009-06-10 16:40:00,0.6298,0.6298,0.6287,0.6292,1141599998.0
2009-06-10 16:45:00,0.6292,0.6292,0.6277,0.62845,1195000004.0
2009-06-10 16:50:00,0.62845,0.6292,0.6277,0.6291,959700000.0
2009-06-10 16:55:00,0.6291,0.6297,0.6286,0.6292,1069700000.0
2009-06-10 17:00:00,0.6292,0.62945,0.6272,0.6278,1353900001.0
2009-06-10 17:05:00,0.6278,0.6286,0.6278,0.6279,991100000.0
2009-06-10 17:10:00,0.6279,0.62795,0.62735,0.6275,771300001.0
2009-06-10 17:15:00,0.6275,0.6275,0.6263,0.627,500600004.0
2009-06-10 17:20:00,0.627,0.6284,0.627,0.62835,804500000.0
2009-06-10 17:25:00,0.6285,0.6286,0.6281,0.6283,858000000.0
2009-06-10 17:30:00,0.6283,0.6299,0.6282,0.62975,914600000.0
2009-06-10 17:35:00,0.6297,0.6298,0.6292,0.6295,392700000.0
2009-06-10 17:40:00,0.6296,0.6301,0.629,0.6293,817800000.0
2009-06-10 17:45:00,0.6293,0.6293,0.6284,0.6291,610600000.0
2009-06-10 17:50:00,0.6291,0.6298,0.6291,0.6298,722200001.0
2009-06-10 17:55:00,0.6299,0.6299,0.6292,0.62925,701100000.0
2009-06-10 18:00:00,0.62925,0.62995,0.6291,0.6299,568200000.0
2009-06-10 18:05:00,0.6299,0.6301,0.62955,0.62975,456200000.0
2009-06-10 18:10:00,0.62985,0.63085,0.62975,0.6306,732600000.0
2009-06-10 18:15:00,0.6306,0.6317,0.6306,0.631,813400000.0
2009-06-10 18:20:00,0.631,0.631,0.6294,0.6302,560800001.0
2009-06-10 18:25:00,0.6302,0.6305,0.63,0.63015,309400000.0
2009-06-10 18:30:00,0.63015,0.6303,0.62835,0.62925,574000000.0
2009-06-10 18:35:00,0.62925,0.6297,0.6291,0.6296,672400000.0
2009-06-10 18:40:00,0.6296,0.62965,0.62925,0.6294,468000000.0
2009-06-10 18:45:00,0.6294,0.6294,0.62925,0.6293,635000000.0
2009-06-10 18:50:00,0.6293,0.6295,0.62925,0.6294,650400000.0
2009-06-10 18:55:00,0.6294,0.62945,0.62915,0.62915,762400000.0
2009-06-10 19:00:00,0.62915,0.62925,0.62765,0.62805,816888996.0
2009-06-10 19:05:00,0.6279,0.6279,0.6266,0.6267,706700000.0
2009-06-10 19:10:00,0.62695,0.6273,0.62625,0.6265,902600000.0
2009-06-10 19:15:00,0.6265,0.6266,0.6263,0.6266,606600000.0
2009-06-10 19:20:00,0.6266,0.62695,0.62625,0.62635,449000000.0
2009-06-10 19:25:00,0.62635,0.62645,0.62605,0.6264,341800000.0
2009-06-10 19:30:00,0.6264,0.6264,0.6255,0.62555,627600000.0
2009-06-10 19:35:00,0.62545,0.62585,0.62475,0.6256,943800000.0
2009-06-10 19:40:00,0.6256,0.62585,0.62415,0.62425,647800000.0
2009-06-10 19:45:00,0.62425,0.62435,0.6234,0.62405,721400000.0
2009-06-10 19:50:00,0.6241,0.6243,0.6237,0.62385,984100000.0
2009-06-10 19:55:00,0.62385,0.6244,0.6237,0.6244,315000000.0
2009-06-10 20:00:00,0.6244,0.6244,0.6231,0.62335,292500000.0
2009-06-10 20:05:00,0.6235,0.62425,0.6234,0.62405,594400000.0
2009-06-10 20:10:00,0.6242,0.62495,0.62405,0.6244,705400000.0
2009-06-10 20:15:00,0.6244,0.6255,0.62425,0.6255,554000000.0
2009-06-10 20:20:00,0.6255,0.62655,0.62535,0.6255,405600000.0
2009-06-10 20:25:00,0.6255,0.6256,0.62509,0.62516,186400000.0
2009-06-10 20:30:00,0.62535,0.6256,0.6251,0.6253,271800000.0
2009-06-10 20:35:00,0.62545,0.62605,0.62535,0.62573,402800000.0
2009-06-10 20:40:00,0.62585,0.6261,0.62525,0.62555,408800003.0
2009-06-10 20:45:00,0.62565,0.6261,0.6255,0.6259,506000000.0
2009-06-10 20:50:00,0.6259,0.62615,0.62535,0.62555,347400000.0
2009-06-10 20:55:00,0.62565,0.6266,0.6253,0.626,544299999.0
2009-06-10 21:00:00,0.62595,0.62615,0.62515,0.6257,512800000.0
2009-06-10 21:05:00,0.6257,0.626,0.6255,0.62555,231600000.0
2009-06-10 21:10:00,0.62532,0.62579,0.62474,0.6251,233399999.0
2009-06-10 21:15:00,0.6251,0.6251,0.62415,0.62425,169800000.0
2009-06-10 21:20:00,0.62425,0.6251,0.62425,0.62475,276600000.0
2009-06-10 21:25:00,0.6249,0.6249,0.62446,0.62476,209400000.0
2009-06-10 21:30:00,0.62475,0.62555,0.62475,0.6253,136600000.0
2009-06-10 21:35:00,0.62535,0.6264,0.62535,0.6261,637999999.0
2009-06-10 21:40:00,0.626,0.62615,0.6251,0.62585,532600000.0
2009-06-10 21:45:00,0.62595,0.6267,0.6255,0.6267,505800000.0
2009-06-10 21:50:00,0.62643,0.62706,0.62639,0.62695,140000000.0
2009-06-10 21:55:00,0.6268,0.627,0.6264,0.62667,903600000.0
2009-06-10 22:00:00,0.62675,0.62685,0.62665,0.62685,96200000.0
2009-06-10 22:05:00,0.62672,0.6272,0.6267,0.62701,205200000.0
2009-06-10 22:10:00,0.6271,0.6272,0.62645,0.62675,279399996.0
2009-06-10 22:15:00,0.6268,0.62695,0.6264,0.6268,157400000.0
2009-06-10 22:20:00,0.6268,0.627,0.62675,0.62685,139600000.0
2009-06-10 22:25:00,0.62705,0.6272,0.62665,0.62675,397000000.0
2009-06-10 22:30:00,0.62675,0.627,0.6267,0.6268,256000000.0
2009-06-10 22:35:00,0.6268,0.627,0.6267,0.62685,252400000.0
2009-06-10 22:40:00,0.62675,0.62705,0.62654,0.6269,109200000.0
2009-06-10 22:45:00,0.627,0.62745,0.62585,0.62635,308000000.0
2009-06-10 22:50:00,0.62655,0.627,0.6265,0.6268,89200000.0
2009-06-10 22:55:00,0.62665,0.62675,0.6247,0.62565,387800000.0
2009-06-10 23:00:00,0.62507,0.6307,0.62476,0.62975,502200000.0
2009-06-10 23:05:00,0.6298,0.63,0.62765,0.62835,419300000.0
2009-06-10 23:10:00,0.6284,0.62965,0.62835,0.6295,431200000.0
2009-06-10 23:15:00,0.6295,0.6302,0.6291,0.63005,301400000.0
2009-06-10 23:20:00,0.63015,0.63085,0.63,0.63055,544800000.0
2009-06-10 23:25:00,0.6306,0.63125,0.6304,0.63115,192600000.0
2009-06-10 23:30:00,0.63125,0.63135,0.63015,0.63015,419600000.0
2009-06-10 23:35:00,0.63015,0.63015,0.62956,0.62983,361200000.0
2009-06-10 23:40:00,0.6299,0.6301,0.62965,0.62965,35400000.0
2009-06-10 23:45:00,0.62965,0.62965,0.6288,0.62895,179400000.0
2009-06-10 23:50:00,0.6288,0.63,0.6286,0.6299,415000000.0
2009-06-10 23:55:00,0.6298,0.6298,0.62915,0.62915,184400000.0
2009-06-11 00:00:00,0.62915,0.6297,0.62885,0.6295,140200000.0
2009-06-11 00:05:00,0.62955,0.62974,0.62931,0.6297,251800000.0
2009-06-11 00:10:00,0.6298,0.6321,0.6298,0.6321,448800000.0
2009-06-11 00:15:00,0.6321,0.63285,0.632,0.63265,498800000.0
2009-06-11 00:20:00,0.6326,0.6339,0.6326,0.63365,516200000.0
2009-06-11 00:25:00,0.6337,0.63415,0.63335,0.63395,756000000.0
2009-06-11 00:30:00,0.63395,0.63415,0.63375,0.63395,324800000.0
2009-06-11 00:35:00,0.63395,0.63405,0.63325,0.63355,247600000.0
2009-06-11 00:40:00,0.63327,0.63376,0.6331,0.6331,226600000.0
2009-06-11 00:45:00,0.6332,0.6332,0.6328,0.633,346200000.0
2009-06-11 00:50:00,0.633,0.63305,0.63267,0.63278,215000000.0
2009-06-11 00:55:00,0.633,0.63315,0.6327,0.63295,288800000.0
2009-06-11 01:00:00,0.63295,0.63315,0.63256,0.6331,350000000.0
2009-06-11 01:05:00,0.6331,0.63325,0.63305,0.63315,122800000.0
2009-06-11 01:10:00,0.63325,0.63345,0.63315,0.63335,337200000.0
2009-06-11 01:15:00,0.6333,0.6334,0.6331,0.6334,186400000.0
2009-06-11 01:20:00,0.63318,0.634,0.63315,0.63375,404800002.0
2009-06-11 01:25:00,0.63385,0.63435,0.6338,0.6339,374000000.0
2009-06-11 01:30:00,0.6337,0.6339,0.63355,0.63365,96200000.0
2009-06-11 01:35:00,0.6336,0.6336,0.63315,0.63345,134600000.0
2009-06-11 01:40:00,0.63345,0.6339,0.63325,0.6337,355400000.0
2009-06-11 01:45:00,0.6337,0.6342,0.6337,0.63395,219800000.0
2009-06-11 01:50:00,0.634,0.6342,0.6338,0.6342,175200000.0
2009-06-11 01:55:00,0.6343,0.6343,0.63335,0.6334,375000000.0
2009-06-11 02:00:00,0.6334,0.63385,0.63325,0.6336,477200000.0
2009-06-11 02:05:00,0.6336,0.634,0.6335,0.63375,187400000.0
2009-06-11 02:10:00,0.63375,0.6342,0.63335,0.6342,400600000.0
2009-06-11 02:15:00,0.6342,0.63425,0.63339,0.63359,313200000.0
2009-06-11 02:20:00,0.63355,0.63385,0.63305,0.6331,264400000.0
2009-06-11 02:25:00,0.6332,0.63325,0.63275,0.63285,571800000.0
2009-06-11 02:30:00,0.6329,0.6333,0.63285,0.63325,555000000.0
2009-06-11 02:35:00,0.63325,0.63385,0.6332,0.6338,469200000.0
2009-06-11 02:40:00,0.6338,0.63475,0.6338,0.6346,434800000.0
2009-06-11 02:45:00,0.6346,0.63465,0.6336,0.63415,420200000.0
2009-06-11 02:50:00,0.63415,0.6345,0.63405,0.63405,309800000.0
2009-06-11 02:55:00,0.63395,0.6345,0.6339,0.6343,301000000.0
2009-06-11 03:00:00,0.6343,0.6346,0.63382,0.6342,286900000.0
2009-06-11 03:05:00,0.6342,0.6345,0.63369,0.6345,129400000.0
2009-06-11 03:10:00,0.6345,0.6351,0.63402,0.6349,158000000.0
2009-06-11 03:15:00,0.6349,0.6351,0.63455,0.6346,521200000.0
2009-06-11 03:20:00,0.63445,0.6347,0.63375,0.6339,380600000.0
2009-06-11 03:25:00,0.6341,0.6343,0.6332,0.6333,660400000.0
2009-06-11 03:30:00,0.6339,0.63615,0.6338,0.63495,1363000000.0
2009-06-11 03:35:00,0.63495,0.63555,0.63415,0.6344,985700000.0
2009-06-11 03:40:00,0.63445,0.635,0.63385,0.63495,402000000.0
2009-06-11 03:45:00,0.635,0.6358,0.6349,0.63565,625000000.0
2009-06-11 03:50:00,0.6357,0.6358,0.6356,0.63565,353600000.0
2009-06-11 03:55:00,0.63565,0.63685,0.63565,0.63685,353688996.0
2009-06-11 04:00:00,0.63685,0.63715,0.63605,0.63625,397200000.0
2009-06-11 04:05:00,0.63625,0.6364,0.63605,0.63635,283400000.0
2009-06-11 04:10:00,0.63635,0.6366,0.63605,0.63635,253000000.0
2009-06-11 04:15:00,0.63645,0.63645,0.63605,0.63635,250600000.0
2009-06-11 04:20:00,0.63635,0.63665,0.636,0.6361,276200000.0
2009-06-11 04:25:00,0.63615,0.63645,0.63555,0.63645,450800000.0
2009-06-11 04:30:00,0.63645,0.63645,0.63555,0.63575,272400000.0
2009-06-11 04:35:00,0.63565,0.63625,0.63565,0.63575,235200000.0
2009-06-11 04:40:00,0.63575,0.6361,0.6356,0.6359,154800000.0
2009-06-11 04:45:00,0.6361,0.63625,0.6358,0.63605,114600000.0
2009-06-11 04:50:00,0.6362,0.63635,0.63565,0.63625,107000000.0
2009-06-11 04:55:00,0.63635,0.63635,0.63635,0.63635,54600000.0
2009-06-11 05:00:00,0.63635,0.63645,0.63635,0.63635,77600000.0
2009-06-11 05:05:00,0.63635,0.6364,0.63588,0.636,213000000.0
2009-06-11 05:10:00,0.63595,0.63605,0.63565,0.63605,138000000.0
2009-06-11 05:15:00,0.63605,0.63635,0.63605,0.63635,171600000.0
2009-06-11 05:20:00,0.63635,0.63655,0.63574,0.63645,215600000.0
2009-06-11 05:25:00,0.63645,0.63645,0.636,0.63625,151200000.0
2009-06-11 05:30:00,0.63625,0.63655,0.63591,0.6364,271800000.0
2009-06-11 05:35:00,0.6364,0.63645,0.63625,0.63645,109600000.0
2009-06-11 05:40:00,0.63645,0.63645,0.63565,0.63595,328400000.0
2009-06-11 05:45:00,0.63595,0.636,0.63555,0.63555,509000000.0
2009-06-11 05:50:00,0.6356,0.6363,0.63555,0.63595,435200000.0
2009-06-11 05:55:00,0.6359,0.63595,0.63565,0.6357,422300000.0
2009-06-11 06:00:00,0.6357,0.63575,0.63539,0.6357,62400000.0
2009-06-11 06:05:00,0.63575,0.6363,0.63575,0.6359,404600001.0
2009-06-11 06:10:00,0.63595,0.63595,0.63575,0.63575,144600000.0
2009-06-11 06:15:00,0.6358,0.6365,0.6358,0.63605,94000000.0
2009-06-11 06:20:00,0.6362,0.6362,0.63605,0.6361,111400000.0
2009-06-11 06:25:00,0.6361,0.63655,0.63585,0.63655,463200000.0
2009-06-11 06:30:00,0.63655,0.637,0.63655,0.63695,362000000.0
2009-06-11 06:35:00,0.63695,0.6373,0.63675,0.6372,326400000.0
2009-06-11 06:40:00,0.63715,0.6376,0.63695,0.6376,363000000.0
2009-06-11 06:45:00,0.63755,0.63755,0.63715,0.6372,264400000.0
2009-06-11 06:50:00,0.6371,0.6373,0.63674,0.63703,217400000.0
2009-06-11 06:55:00,0.63697,0.6373,0.6368,0.6373,59200000.0
2009-06-11 07:00:00,0.6373,0.6373,0.637,0.6371,194000000.0
2009-06-11 07:05:00,0.6371,0.6372,0.63685,0.63695,574200000.0
2009-06-11 07:10:00,0.63695,0.63705,0.63625,0.6369,789800000.0
2009-06-11 07:15:00,0.63685,0.63705,0.6367,0.63705,437500002.0
2009-06-11 07:20:00,0.63685,0.63695,0.63633,0.63675,342600001.0
2009-06-11 07:25:00,0.63675,0.63765,0.63675,0.6375,432199999.0
2009-06-11 07:30:00,0.6375,0.6375,0.63645,0.6365,419700000.0
2009-06-11 07:35:00,0.6365,0.6369,0.63645,0.6368,172400000.0
2009-06-11 07:40:00,0.6368,0.637,0.63665,0.63665,190000000.0
2009-06-11 07:45:00,0.6368,0.6369,0.63615,0.63675,259800000.0
2009-06-11 07:50:00,0.63665,0.63675,0.6359,0.6359,387400000.0
2009-06-11 07:55:00,0.6359,0.6364,0.6359,0.6364,257200000.0
2009-06-11 08:00:00,0.6364,0.6365,0.63595,0.63635,271600000.0
2009-06-11 08:05:00,0.63645,0.6368,0.63635,0.6366,293000000.0
2009-06-11 08:10:00,0.6366,0.6376,0.6365,0.63745,852200000.0
2009-06-11 08:15:00,0.63745,0.63825,0.63715,0.63755,999800000.0
2009-06-11 08:20:00,0.6377,0.63895,0.63765,0.6386,1410700000.0
2009-06-11 08:25:00,0.6386,0.6389,0.638,0.63875,1249400000.0
2009-06-11 08:30:00,0.63875,0.63905,0.63795,0.63835,1076200002.0
2009-06-11 08:35:00,0.63835,0.63835,0.63735,0.63785,992599999.0
2009-06-11 08:40:00,0.63795,0.63805,0.63725,0.63785,890600000.0
2009-06-11 08:45:00,0.6379,0.63895,0.63785,0.63795,930300000.0
2009-06-11 08:50:00,0.63805,0.63855,0.63765,0.6382,775000000.0
2009-06-11 08:55:00,0.63825,0.6387,0.63815,0.6387,505799999.0
2009-06-11 09:00:00,0.6387,0.6389,0.638,0.6382,805100000.0
2009-06-11 09:05:00,0.6382,0.6387,0.63805,0.63845,995600000.0
2009-06-11 09:10:00,0.63835,0.6391,0.63835,0.6388,1441499998.0
2009-06-11 09:15:00,0.6388,0.6391,0.6381,0.6381,965800000.0
2009-06-11 09:20:00,0.63805,0.6384,0.63705,0.63725,1060900000.0
2009-06-11 09:25:00,0.6373,0.6373,0.63635,0.6372,1289699999.0
2009-06-11 09:30:00,0.63715,0.6377,0.63695,0.6377,878399999.0
2009-06-11 09:35:00,0.63765,0.6385,0.63765,0.638,1224800000.0
2009-06-11 09:40:00,0.638,0.6384,0.6376,0.63765,757600001.0
2009-06-11 09:45:00,0.6378,0.638,0.637,0.63775,779000000.0
2009-06-11 09:50:00,0.63775,0.6383,0.63725,0.6381,1058200000.0
2009-06-11 09:55:00,0.6381,0.6388,0.638,0.6386,457100000.0
2009-06-11 10:00:00,0.6386,0.6387,0.63825,0.6386,530400000.0
2009-06-11 10:05:00,0.6386,0.6388,0.63855,0.63865,638900000.0
2009-06-11 10:10:00,0.6387,0.6388,0.6386,0.63865,661600000.0
2009-06-11 10:15:00,0.63865,0.6387,0.63815,0.6386,686400001.0
2009-06-11 10:20:00,0.63845,0.6387,0.6382,0.63865,697400000.0
2009-06-11 10:25:00,0.6387,0.63925,0.63855,0.6392,866600000.0
2009-06-11 10:30:00,0.6392,0.63965,0.63875,0.6392,769200000.0
2009-06-11 10:35:00,0.6392,0.64005,0.6392,0.6399,564899999.0
2009-06-11 10:40:00,0.63995,0.6407,0.63975,0.64055,912100000.0
2009-06-11 10:45:00,0.64055,0.6413,0.64055,0.64105,927400000.0
2009-06-11 10:50:00,0.6411,0.6413,0.6407,0.64075,1283900000.0
2009-06-11 10:55:00,0.64075,0.6418,0.64075,0.64135,1147200003.0
2009-06-11 11:00:00,0.6413,0.6415,0.64095,0.64105,545200000.0
2009-06-11 11:05:00,0.6412,0.64195,0.6412,0.64165,813900000.0
2009-06-11 11:10:00,0.6417,0.64195,0.64125,0.64135,721000000.0
2009-06-11 11:15:00,0.64135,0.64135,0.64055,0.64125,398400000.0
2009-06-11 11:20:00,0.6413,0.64205,0.64105,0.6413,1147000001.0
2009-06-11 11:25:00,0.6411,0.64185,0.64105,0.64145,810000000.0
2009-06-11 11:30:00,0.64145,0.6415,0.64085,0.6413,812200000.0
2009-06-11 11:35:00,0.64125,0.64235,0.6412,0.64235,562500000.0
2009-06-11 11:40:00,0.64235,0.6437,0.64215,0.6436,1353200001.0
2009-06-11 11:45:00,0.6437,0.644,0.64275,0.64305,1254000000.0
2009-06-11 11:50:00,0.643,0.64375,0.64285,0.64375,786200001.0
2009-06-11 11:55:00,0.6437,0.64395,0.64335,0.64345,1351500000.0
2009-06-11 12:00:00,0.64345,0.64345,0.64235,0.64315,708600001.0
2009-06-11 12:05:00,0.64305,0.6435,0.64255,0.64285,1280599999.0
2009-06-11 12:10:00,0.64285,0.64305,0.64225,0.64265,741500000.0
2009-06-11 12:15:00,0.6428,0.6433,0.6425,0.64305,1058900000.0
2009-06-11 12:20:00,0.64295,0.6431,0.64235,0.64285,833000000.0
2009-06-11 12:25:00,0.64275,0.64315,0.64275,0.6431,580800001.0
2009-06-11 12:30:00,0.6432,0.64355,0.64285,0.64285,744600001.0
2009-06-11 12:35:00,0.64285,0.64295,0.64225,0.6426,745199999.0
2009-06-11 12:40:00,0.6426,0.6426,0.64225,0.6425,359200000.0
2009-06-11 12:45:00,0.6425,0.6426,0.64225,0.64245,600799999.0
2009-06-11 12:50:00,0.64235,0.64245,0.64155,0.64165,1013288996.0
2009-06-11 12:55:00,0.64175,0.6421,0.64145,0.64165,593000000.0
2009-06-11 13:00:00,0.64165,0.64225,0.6411,0.6416,863200000.0
2009-06-11 13:05:00,0.6416,0.6418,0.64115,0.6413,574200000.0
2009-06-11 13:10:00,0.64125,0.6424,0.64125,0.6423,642600000.0
2009-06-11 13:15:00,0.6423,0.64235,0.64185,0.642,687200000.0
2009-06-11 13:20:00,0.642,0.6422,0.64185,0.6419,825000000.0
2009-06-11 13:25:00,0.6419,0.64225,0.6413,0.6414,524800000.0
2009-06-11 13:30:00,0.6414,0.64145,0.6409,0.641,995300000.0
2009-06-11 13:35:00,0.6411,0.64125,0.6404,0.6411,1057200000.0
2009-06-11 13:40:00,0.641,0.64175,0.64095,0.6416,1127800000.0
2009-06-11 13:45:00,0.6416,0.6419,0.64115,0.6416,953400000.0
2009-06-11 13:50:00,0.6416,0.6416,0.64065,0.64085,883800000.0
2009-06-11 13:55:00,0.64085,0.64085,0.6401,0.64015,953200000.0
2009-06-11 14:00:00,0.64015,0.6406,0.64005,0.64025,788400001.0
2009-06-11 14:05:00,0.6402,0.6403,0.6392,0.6396,871800000.0
2009-06-11 14:10:00,0.6396,0.64005,0.6392,0.6396,642300000.0
2009-06-11 14:15:00,0.6395,0.6397,0.63855,0.6395,1304800000.0
2009-06-11 14:20:00,0.6395,0.6397,0.63855,0.63865,642900000.0
2009-06-11 14:25:00,0.63865,0.63925,0.6385,0.63875,1134799998.0
2009-06-11 14:30:00,0.6394,0.63965,0.63695,0.63875,1084000000.0
2009-06-11 14:35:00,0.63875,0.63975,0.6381,0.63975,1245600000.0
2009-06-11 14:40:00,0.63975,0.64025,0.63885,0.63925,1125100000.0
2009-06-11 14:45:00,0.6394,0.6397,0.63865,0.6396,600400000.0
2009-06-11 14:50:00,0.6397,0.63985,0.63825,0.63845,903400000.0
2009-06-11 14:55:00,0.63845,0.63935,0.63845,0.63915,1261200000.0
2009-06-11 15:00:00,0.63915,0.6411,0.6389,0.64095,1106400000.0
2009-06-11 15:05:00,0.64095,0.6415,0.6409,0.64115,644077992.0
2009-06-11 15:10:00,0.6411,0.6421,0.6411,0.6412,1045400000.0
2009-06-11 15:15:00,0.6412,0.6414,0.64035,0.6406,810400000.0
2009-06-11 15:20:00,0.6406,0.6409,0.64015,0.6409,694200000.0
2009-06-11 15:25:00,0.6409,0.6418,0.64065,0.6418,725000000.0
2009-06-11 15:30:00,0.6418,0.6426,0.6415,0.6416,861800000.0
2009-06-11 15:35:00,0.6416,0.6419,0.64065,0.6411,1287688996.0
2009-06-11 15:40:00,0.6413,0.6417,0.64085,0.6412,1218600000.0
2009-06-11 15:45:00,0.6411,0.6437,0.6411,0.64305,1428100000.0
2009-06-11 15:50:00,0.643,0.6445,0.64295,0.64415,1671166988.0
2009-06-11 15:55:00,0.64415,0.64455,0.64335,0.6437,1552600001.0
2009-06-11 16:00:00,0.6437,0.64425,0.64335,0.6436,1485600002.0
2009-06-11 16:05:00,0.6436,0.644,0.6431,0.6438,1477500001.0
2009-06-11 16:10:00,0.6438,0.64525,0.64355,0.6452,1288600000.0
2009-06-11 16:15:00,0.6452,0.6467,0.6452,0.6456,2200299989.0
2009-06-11 16:20:00,0.6456,0.6466,0.645,0.64515,1522799999.0
2009-06-11 16:25:00,0.64515,0.6453,0.64465,0.64485,1367800000.0
2009-06-11 16:30:00,0.64485,0.64635,0.64485,0.6451,1812400000.0
2009-06-11 16:35:00,0.6451,0.6457,0.6444,0.6456,1362399999.0
2009-06-11 16:40:00,0.6456,0.6459,0.64505,0.6453,1751699999.0
2009-06-11 16:45:00,0.6453,0.64565,0.6442,0.64475,1320600000.0
2009-06-11 16:50:00,0.64475,0.645,0.64385,0.64405,934488996.0
2009-06-11 16:55:00,0.64405,0.64435,0.64375,0.6441,638355984.0
2009-06-11 17:00:00,0.6441,0.64455,0.64335,0.6445,1163999999.0
2009-06-11 17:05:00,0.6444,0.645,0.644,0.644,1431800000.0
2009-06-11 17:10:00,0.644,0.6451,0.64355,0.645,1550200002.0
2009-06-11 17:15:00,0.645,0.6455,0.6446,0.6448,1422800000.0
2009-06-11 17:20:00,0.64485,0.6454,0.6446,0.6449,1239688996.0
2009-06-11 17:25:00,0.6449,0.64575,0.64445,0.64535,1353300000.0
2009-06-11 17:30:00,0.64535,0.6457,0.64505,0.6452,2101300001.0
2009-06-11 17:35:00,0.6452,0.6452,0.64475,0.64495,1961999987.0
2009-06-11 17:40:00,0.64495,0.64545,0.64425,0.6444,1457699998.0
2009-06-11 17:45:00,0.6444,0.6451,0.64435,0.64475,1352800000.0
2009-06-11 17:50:00,0.64475,0.64555,0.64475,0.64535,766500000.0
2009-06-11 17:55:00,0.64525,0.646,0.64505,0.64505,1331599999.0
2009-06-11 18:00:00,0.64505,0.6451,0.64425,0.645,1500500000.0
2009-06-11 18:05:00,0.645,0.6451,0.64405,0.64405,1629799999.0
2009-06-11 18:10:00,0.64405,0.64445,0.64335,0.64355,1011200000.0
2009-06-11 18:15:00,0.64355,0.6436,0.64315,0.6436,1297599999.0
2009-06-11 18:20:00,0.6436,0.6442,0.6423,0.6441,970700001.0
2009-06-11 18:25:00,0.6443,0.6443,0.64345,0.64365,508800000.0
2009-06-11 18:30:00,0.64365,0.6442,0.64335,0.6437,872800000.0
2009-06-11 18:35:00,0.6437,0.644,0.6433,0.64385,1248400000.0
2009-06-11 18:40:00,0.64385,0.6442,0.64375,0.6442,618800000.0
2009-06-11 18:45:00,0.64425,0.64525,0.64415,0.6445,684400001.0
2009-06-11 18:50:00,0.64455,0.64495,0.64415,0.64475,847199999.0
2009-06-11 18:55:00,0.64475,0.646,0.64455,0.64475,917100000.0
2009-06-11 19:00:00,0.64465,0.6466,0.64465,0.64605,691400000.0
2009-06-11 19:05:00,0.6462,0.6462,0.64405,0.6448,626000000.0
2009-06-11 19:10:00,0.6448,0.64575,0.64455,0.6452,1207800000.0
2009-06-11 19:15:00,0.6452,0.6462,0.6451,0.6459,559100000.0
2009-06-11 19:20:00,0.6457,0.6462,0.6448,0.64585,1083400000.0
2009-06-11 19:25:00,0.64585,0.6468,0.64585,0.6464,1055800001.0
2009-06-11 19:30:00,0.6464,0.6468,0.6457,0.64575,1039200000.0
2009-06-11 19:35:00,0.64585,0.6467,0.6441,0.64525,1196600000.0
2009-06-11 19:40:00,0.64515,0.64565,0.64455,0.64515,1189899999.0
2009-06-11 19:45:00,0.6452,0.6459,0.645,0.6452,768599997.0
2009-06-11 19:50:00,0.6452,0.6452,0.64455,0.64485,754400000.0
2009-06-11 19:55:00,0.64485,0.645,0.64455,0.6446,735600000.0
2009-06-11 20:00:00,0.64445,0.64475,0.6441,0.6444,1020800000.0
2009-06-11 20:05:00,0.6444,0.6449,0.6442,0.6448,917500000.0
2009-06-11 20:10:00,0.6448,0.6455,0.6447,0.64495,711400000.0
2009-06-11 20:15:00,0.64495,0.6456,0.64485,0.6451,876200000.0
2009-06-11 20:20:00,0.6451,0.6465,0.6451,0.6455,769700000.0
2009-06-11 20:25:00,0.6455,0.6461,0.64525,0.646,907400000.0
2009-06-11 20:30:00,0.646,0.6462,0.64555,0.6457,379600000.0
2009-06-11 20:35:00,0.6457,0.6457,0.6454,0.6454,1449099999.0
2009-06-11 20:40:00,0.6454,0.6455,0.64425,0.6454,683200000.0
2009-06-11 20:45:00,0.6454,0.6457,0.64425,0.64485,836500000.0
2009-06-11 20:50:00,0.64485,0.6464,0.64475,0.64605,345600000.0
2009-06-11 20:55:00,0.64605,0.6463,0.64485,0.6457,275000000.0
2009-06-11 21:00:00,0.6457,0.646,0.64515,0.64525,240800000.0
2009-06-11 21:05:00,0.64525,0.6455,0.64525,0.64535,296200000.0
2009-06-11 21:10:00,0.6455,0.6455,0.64525,0.6453,238200000.0
2009-06-11 21:15:00,0.64535,0.6455,0.6453,0.6455,153000000.0
2009-06-11 21:20:00,0.6455,0.6455,0.6452,0.6454,399599999.0
2009-06-11 21:25:00,0.6453,0.6455,0.6451,0.64515,193400000.0
2009-06-11 21:30:00,0.64515,0.6452,0.64485,0.64505,393000000.0
2009-06-11 21:35:00,0.645,0.64505,0.64435,0.6449,390000000.0
2009-06-11 21:40:00,0.6449,0.6451,0.64419,0.6446,263200000.0
2009-06-11 21:45:00,0.6447,0.6448,0.64415,0.6443,179000000.0
2009-06-11 21:50:00,0.64428,0.64465,0.64414,0.6443,146200000.0
2009-06-11 21:55:00,0.6443,0.6443,0.6427,0.643,303400000.0
2009-06-11 22:00:00,0.64305,0.6434,0.64275,0.6428,138200000.0
2009-06-11 22:05:00,0.6428,0.6428,0.64239,0.64265,132600000.0
2009-06-11 22:10:00,0.64265,0.64293,0.64255,0.64257,167600000.0
2009-06-11 22:15:00,0.64275,0.64285,0.64254,0.6428,78200000.0
2009-06-11 22:20:00,0.6429,0.64345,0.6429,0.6433,108000000.0
2009-06-11 22:25:00,0.6433,0.6435,0.6428,0.64305,261200000.0
2009-06-11 22:30:00,0.6431,0.64405,0.643,0.6433,345200000.0
2009-06-11 22:35:00,0.6432,0.64345,0.6432,0.64335,161400000.0
2009-06-11 22:40:00,0.6434,0.6435,0.64296,0.64345,121800000.0
2009-06-11 22:45:00,0.64345,0.6437,0.64335,0.64335,156000000.0
2009-06-11 22:50:00,0.6434,0.64353,0.64321,0.64353,121600000.0
2009-06-11 22:55:00,0.6433,0.6433,0.64245,0.64255,188900000.0
2009-06-11 23:00:00,0.64255,0.6432,0.6418,0.6432,240800000.0
2009-06-11 23:05:00,0.6433,0.6434,0.64271,0.643,439600000.0
2009-06-11 23:10:00,0.64315,0.64315,0.64284,0.64297,99200000.0
2009-06-11 23:15:00,0.64302,0.64315,0.64266,0.64294,211000000.0
2009-06-11 23:20:00,0.6432,0.64324,0.6428,0.643,152600000.0
2009-06-11 23:25:00,0.64315,0.6433,0.64275,0.64315,136800000.0
2009-06-11 23:30:00,0.64315,0.64319,0.64285,0.64314,189000000.0
2009-06-11 23:35:00,0.6432,0.6435,0.64269,0.64345,233600000.0
2009-06-11 23:40:00,0.64303,0.64367,0.64294,0.64305,345600000.0
2009-06-11 23:45:00,0.6432,0.6432,0.6425,0.64272,208000000.0
2009-06-11 23:50:00,0.64281,0.64317,0.64272,0.64315,140000000.0
2009-06-11 23:55:00,0.64273,0.6431,0.6426,0.64285,171000000.0
2009-06-12 00:00:00,0.64285,0.6432,0.64252,0.64295,315000000.0
2009-06-12 00:05:00,0.64295,0.64375,0.64295,0.6436,369400000.0
2009-06-12 00:10:00,0.64343,0.64384,0.64318,0.64365,254600000.0
2009-06-12 00:15:00,0.64375,0.644,0.64365,0.64395,98800000.0
2009-06-12 00:20:00,0.6441,0.64445,0.64405,0.64445,84200000.0
2009-06-12 00:25:00,0.64445,0.64495,0.6443,0.6444,472600000.0
2009-06-12 00:30:00,0.64428,0.6445,0.64395,0.6444,211600000.0
2009-06-12 00:35:00,0.64398,0.6444,0.64391,0.6444,174900000.0
2009-06-12 00:40:00,0.6443,0.64455,0.64395,0.64415,326600000.0
2009-06-12 00:45:00,0.64425,0.6446,0.64395,0.64405,644199999.0
2009-06-12 00:50:00,0.64405,0.6447,0.64405,0.6445,466000001.0
2009-06-12 00:55:00,0.6445,0.6456,0.6444,0.64535,433700000.0
2009-06-12 01:00:00,0.6453,0.6453,0.64474,0.64505,400400001.0
2009-06-12 01:05:00,0.64505,0.64515,0.64485,0.64515,273199994.0
2009-06-12 01:10:00,0.64515,0.64575,0.64502,0.64575,273400000.0
2009-06-12 01:15:00,0.64595,0.6465,0.6451,0.6455,361000001.0
2009-06-12 01:20:00,0.6456,0.6456,0.6453,0.64545,138400000.0
2009-06-12 01:25:00,0.64545,0.6455,0.64495,0.6452,235000000.0
2009-06-12 01:30:00,0.6453,0.6455,0.64501,0.64519,311000000.0
2009-06-12 01:35:00,0.6454,0.6454,0.64494,0.64505,111000000.0
2009-06-12 01:40:00,0.64505,0.6452,0.64463,0.64513,157000000.0
2009-06-12 01:45:00,0.64516,0.64525,0.6447,0.6451,163600000.0
2009-06-12 01:50:00,0.6451,0.6453,0.64495,0.64505,260799999.0
2009-06-12 01:55:00,0.6451,0.6454,0.64505,0.64505,113000000.0
2009-06-12 02:00:00,0.64505,0.64515,0.64482,0.64505,188000000.0
2009-06-12 02:05:00,0.6451,0.64545,0.6451,0.64535,270900000.0
2009-06-12 02:10:00,0.64535,0.64535,0.6451,0.6452,178800000.0
2009-06-12 02:15:00,0.6452,0.6452,0.6446,0.6446,598199995.0
2009-06-12 02:20:00,0.6446,0.6446,0.6441,0.6442,391000000.0
2009-06-12 02:25:00,0.6442,0.6445,0.64235,0.64315,524299999.0
2009-06-12 02:30:00,0.6433,0.6443,0.6433,0.64365,362799999.0
2009-06-12 02:35:00,0.6435,0.64355,0.64255,0.64315,281600000.0
2009-06-12 02:40:00,0.6432,0.64325,0.6429,0.64325,115200000.0
2009-06-12 02:45:00,0.64325,0.6435,0.64283,0.6432,114600000.0
2009-06-12 02:50:00,0.6432,0.6437,0.64305,0.6433,107600000.0
2009-06-12 02:55:00,0.6434,0.64355,0.64315,0.6435,403799999.0
2009-06-12 03:00:00,0.6434,0.644,0.6434,0.6438,401400000.0
2009-06-12 03:05:00,0.6438,0.6438,0.64317,0.64347,202600001.0
2009-06-12 03:10:00,0.64338,0.6442,0.64338,0.6442,159000000.0
2009-06-12 03:15:00,0.6443,0.6445,0.6439,0.64405,310000000.0
2009-06-12 03:20:00,0.64405,0.6444,0.64358,0.64399,148400000.0
2009-06-12 03:25:00,0.6443,0.6444,0.64395,0.6444,173200000.0
2009-06-12 03:30:00,0.64465,0.6449,0.64465,0.6447,139300000.0
2009-06-12 03:35:00,0.64431,0.6447,0.64394,0.6444,150200000.0
2009-06-12 03:40:00,0.6445,0.6445,0.64395,0.6444,144000000.0
2009-06-12 03:45:00,0.6444,0.64445,0.644,0.64405,282800000.0
2009-06-12 03:50:00,0.6442,0.6442,0.6433,0.64335,197000000.0
2009-06-12 03:55:00,0.64345,0.64405,0.64325,0.64355,444600000.0
2009-06-12 04:00:00,0.64313,0.64445,0.64311,0.6435,511800000.0
2009-06-12 04:05:00,0.64365,0.64445,0.64365,0.64435,271400000.0
2009-06-12 04:10:00,0.6444,0.64445,0.64416,0.6443,377200000.0
2009-06-12 04:15:00,0.64425,0.64455,0.64415,0.64455,232800000.0
2009-06-12 04:20:00,0.64455,0.645,0.6445,0.6447,423400000.0
2009-06-12 04:25:00,0.64421,0.64465,0.64416,0.6446,133400000.0
2009-06-12 04:30:00,0.6446,0.64495,0.6446,0.6449,107200000.0
2009-06-12 04:35:00,0.64485,0.645,0.64451,0.6449,237200000.0
2009-06-12 04:40:00,0.6449,0.6449,0.64475,0.6448,212400000.0
2009-06-12 04:45:00,0.64436,0.6449,0.64425,0.6448,179200000.0
2009-06-12 04:50:00,0.64465,0.64485,0.64418,0.6448,161600000.0
2009-06-12 04:55:00,0.64436,0.64475,0.64407,0.64437,132800000.0
2009-06-12 05:00:00,0.64475,0.64485,0.64448,0.64449,261800000.0
2009-06-12 05:05:00,0.64485,0.64485,0.64444,0.64475,124000000.0
2009-06-12 05:10:00,0.64465,0.64475,0.64455,0.64465,189400000.0
2009-06-12 05:15:00,0.64465,0.64465,0.64375,0.644,464700000.0
2009-06-12 05:20:00,0.6443,0.6443,0.64335,0.6435,318500000.0
2009-06-12 05:25:00,0.64355,0.64375,0.64325,0.6434,253800000.0
2009-06-12 05:30:00,0.64341,0.6437,0.6431,0.6435,225488996.0
2009-06-12 05:35:00,0.6435,0.6435,0.64325,0.6434,80600000.0
2009-06-12 05:40:00,0.6435,0.6435,0.6424,0.6424,527200000.0
2009-06-12 05:45:00,0.6425,0.64305,0.64195,0.6426,478400000.0
2009-06-12 05:50:00,0.64275,0.6432,0.64255,0.643,250600000.0
2009-06-12 05:55:00,0.6431,0.6432,0.64249,0.6432,180600000.0
2009-06-12 06:00:00,0.6434,0.6434,0.64245,0.6425,179600000.0
2009-06-12 06:05:00,0.64245,0.6427,0.64195,0.6427,223600000.0
2009-06-12 06:10:00,0.6427,0.64295,0.64255,0.6426,121400000.0
2009-06-12 06:15:00,0.64255,0.6428,0.64205,0.64255,302000000.0
2009-06-12 06:20:00,0.64255,0.6427,0.6423,0.64255,125400000.0
2009-06-12 06:25:00,0.64243,0.6432,0.64235,0.6432,270600002.0
2009-06-12 06:30:00,0.6432,0.6435,0.6431,0.6433,170000000.0
2009-06-12 06:35:00,0.64325,0.64335,0.64295,0.64335,236800000.0
2009-06-12 06:40:00,0.64355,0.64355,0.64273,0.64306,311400000.0
2009-06-12 06:45:00,0.6433,0.64335,0.64305,0.64305,133600000.0
2009-06-12 06:50:00,0.64268,0.64311,0.64225,0.6426,319200000.0
2009-06-12 06:55:00,0.6426,0.6426,0.64203,0.64203,200400000.0
2009-06-12 07:00:00,0.6425,0.6426,0.64235,0.6425,143400000.0
2009-06-12 07:05:00,0.64255,0.6428,0.64255,0.6428,129600000.0
2009-06-12 07:10:00,0.64243,0.64285,0.64232,0.6426,231000000.0
2009-06-12 07:15:00,0.6427,0.64315,0.6426,0.64315,131200000.0
2009-06-12 07:20:00,0.64315,0.6433,0.64255,0.64282,537400000.0
2009-06-12 07:25:00,0.64287,0.64325,0.64275,0.64295,437200001.0
2009-06-12 07:30:00,0.6431,0.6432,0.6427,0.6428,132200000.0
2009-06-12 07:35:00,0.6428,0.64295,0.64238,0.6428,391000000.0
2009-06-12 07:40:00,0.6428,0.64285,0.6423,0.64275,154200000.0
2009-06-12 07:45:00,0.64275,0.6428,0.64225,0.64255,293800000.0
2009-06-12 07:50:00,0.64265,0.6428,0.64265,0.64275,27000000.0
2009-06-12 07:55:00,0.64275,0.64285,0.6427,0.64275,207800000.0
2009-06-12 08:00:00,0.64285,0.6432,0.64255,0.6432,343688996.0
2009-06-12 08:05:00,0.6432,0.6432,0.64295,0.6432,239000000.0
2009-06-12 08:10:00,0.64315,0.6433,0.64286,0.64297,143400000.0
2009-06-12 08:15:00,0.64325,0.6443,0.6426,0.6432,695000000.0
2009-06-12 08:20:00,0.6432,0.6432,0.6426,0.643,277800000.0
2009-06-12 08:25:00,0.6431,0.64355,0.643,0.6433,381200000.0
2009-06-12 08:30:00,0.6433,0.6437,0.643,0.6431,611000000.0
2009-06-12 08:35:00,0.64305,0.64305,0.64215,0.64225,450000001.0
2009-06-12 08:40:00,0.64235,0.6436,0.64235,0.6434,428800000.0
2009-06-12 08:45:00,0.6434,0.64375,0.64275,0.6428,327000000.0
2009-06-12 08:50:00,0.6429,0.6432,0.6422,0.6424,302200000.0
2009-06-12 08:55:00,0.6425,0.6425,0.64195,0.6422,527000004.0
2009-06-12 09:00:00,0.6422,0.64235,0.64135,0.6416,1048800000.0
2009-06-12 09:05:00,0.6416,0.6416,0.6405,0.6408,708600000.0
2009-06-12 09:10:00,0.6409,0.6416,0.64055,0.6408,693600000.0
2009-06-12 09:15:00,0.64085,0.641,0.63955,0.64,1023900000.0
2009-06-12 09:20:00,0.6401,0.641,0.6401,0.6409,454100000.0
2009-06-12 09:25:00,0.6409,0.6412,0.6405,0.641,474000000.0
2009-06-12 09:30:00,0.6409,0.641,0.63995,0.64025,842099998.0
2009-06-12 09:35:00,0.64025,0.6406,0.63985,0.6406,570200000.0
2009-06-12 09:40:00,0.6406,0.64125,0.64055,0.6409,626000000.0
2009-06-12 09:45:00,0.6409,0.6417,0.6407,0.64075,465000000.0
2009-06-12 09:50:00,0.6408,0.64105,0.64025,0.641,340800000.0
2009-06-12 09:55:00,0.641,0.641,0.6402,0.6408,478400000.0
2009-06-12 10:00:00,0.6408,0.6413,0.64055,0.6408,404100000.0
2009-06-12 10:05:00,0.641,0.641,0.64065,0.6409,243788996.0
2009-06-12 10:10:00,0.6409,0.6411,0.6408,0.6411,364300000.0
2009-06-12 10:15:00,0.6411,0.6416,0.6409,0.6414,385100000.0
2009-06-12 10:20:00,0.6415,0.6416,0.6411,0.6412,423400000.0
2009-06-12 10:25:00,0.64115,0.6415,0.641,0.6412,367700000.0
2009-06-12 10:30:00,0.64115,0.6415,0.64115,0.6415,183000000.0
2009-06-12 10:35:00,0.6415,0.6415,0.64105,0.64115,390200000.0
2009-06-12 10:40:00,0.6412,0.6412,0.64055,0.6408,450200000.0
2009-06-12 10:45:00,0.6408,0.641,0.64055,0.6409,555000000.0
2009-06-12 10:50:00,0.641,0.6413,0.6408,0.6412,388600000.0
2009-06-12 10:55:00,0.6412,0.64125,0.64065,0.64065,402600000.0
2009-06-12 11:00:00,0.6408,0.6408,0.6403,0.6406,457000000.0
2009-06-12 11:05:00,0.6406,0.6408,0.6404,0.64045,413200000.0
2009-06-12 11:10:00,0.64045,0.64045,0.63925,0.6393,918600002.0
2009-06-12 11:15:00,0.6393,0.6399,0.63895,0.6399,759800001.0
2009-06-12 11:20:00,0.63995,0.6403,0.63965,0.64025,473000000.0
2009-06-12 11:25:00,0.64025,0.6405,0.64015,0.6405,287800000.0
2009-06-12 11:30:00,0.6404,0.6405,0.63985,0.64,344200000.0
2009-06-12 11:35:00,0.64,0.6401,0.63915,0.6395,294400000.0
2009-06-12 11:40:00,0.6395,0.6397,0.63905,0.6396,260400000.0
2009-06-12 11:45:00,0.6397,0.63975,0.63875,0.63885,468200000.0
2009-06-12 11:50:00,0.63885,0.6395,0.63855,0.6392,400000000.0
2009-06-12 11:55:00,0.6392,0.64,0.63905,0.63955,275000000.0
2009-06-12 12:00:00,0.6397,0.6398,0.63895,0.63915,250000000.0
2009-06-12 12:05:00,0.6392,0.6394,0.6387,0.6391,469200000.0
2009-06-12 12:10:00,0.6391,0.6398,0.639,0.63935,501800000.0
2009-06-12 12:15:00,0.6394,0.6399,0.63915,0.6396,452600000.0
2009-06-12 12:20:00,0.6397,0.63975,0.6385,0.63895,596777992.0
2009-06-12 12:25:00,0.63895,0.63915,0.63815,0.6389,663000000.0
2009-06-12 12:30:00,0.6389,0.6391,0.63855,0.63855,353600000.0
2009-06-12 12:35:00,0.6387,0.6393,0.63855,0.63925,719200001.0
2009-06-12 12:40:00,0.63925,0.6399,0.63925,0.6398,702999998.0
2009-06-12 12:45:00,0.63975,0.6401,0.63935,0.63955,335400000.0
2009-06-12 12:50:00,0.63955,0.63985,0.63955,0.63985,167400002.0
2009-06-12 12:55:00,0.63995,0.6409,0.63995,0.64065,584200000.0
2009-06-12 13:00:00,0.64065,0.64105,0.6406,0.64095,562600003.0
2009-06-12 13:05:00,0.64095,0.6411,0.64055,0.6408,216000000.0
2009-06-12 13:10:00,0.6408,0.6409,0.6396,0.6398,627000002.0
2009-06-12 13:15:00,0.6398,0.6401,0.63965,0.63985,554200000.0
2009-06-12 13:20:00,0.63985,0.6399,0.63885,0.6395,790000000.0
2009-06-12 13:25:00,0.6395,0.6399,0.63905,0.6392,339600000.0
2009-06-12 13:30:00,0.6391,0.6396,0.63835,0.6391,807900000.0
2009-06-12 13:35:00,0.6391,0.6402,0.6391,0.64,736100000.0
2009-06-12 13:40:00,0.64,0.6402,0.6394,0.6394,683400000.0
2009-06-12 13:45:00,0.6394,0.6397,0.6386,0.63935,685200000.0
2009-06-12 13:50:00,0.63935,0.6398,0.6389,0.6398,675300000.0
2009-06-12 13:55:00,0.6398,0.6401,0.63925,0.63985,589200000.0
2009-06-12 14:00:00,0.63985,0.6403,0.6397,0.6402,769600000.0
2009-06-12 14:05:00,0.6402,0.6406,0.63975,0.6405,362700000.0
2009-06-12 14:10:00,0.6405,0.6407,0.6395,0.6396,518500000.0
2009-06-12 14:15:00,0.6396,0.6403,0.6396,0.6402,469300000.0
2009-06-12 14:20:00,0.6402,0.6403,0.63795,0.63815,523600000.0
2009-06-12 14:25:00,0.6382,0.63845,0.63685,0.6378,798188996.0
2009-06-12 14:30:00,0.6378,0.63815,0.63675,0.6373,649600000.0
2009-06-12 14:35:00,0.6373,0.63755,0.6367,0.6367,423599998.0
2009-06-12 14:40:00,0.6367,0.6373,0.6366,0.637,720700000.0
2009-06-12 14:45:00,0.6371,0.6372,0.63675,0.6369,468800000.0
2009-06-12 14:50:00,0.6369,0.6369,0.6359,0.6366,1071700001.0
2009-06-12 14:55:00,0.6366,0.6372,0.6366,0.6368,665800000.0
2009-06-12 15:00:00,0.63675,0.6372,0.6366,0.63695,1022600002.0
2009-06-12 15:05:00,0.6371,0.63775,0.6371,0.63755,664600000.0
2009-06-12 15:10:00,0.6374,0.6377,0.63735,0.6377,602600000.0
2009-06-12 15:15:00,0.6377,0.6382,0.6375,0.6381,493000000.0
2009-06-12 15:20:00,0.63805,0.6382,0.6377,0.6377,394000000.0
2009-06-12 15:25:00,0.6377,0.6381,0.63765,0.63775,556800000.0
2009-06-12 15:30:00,0.6378,0.6382,0.6366,0.63675,1319500001.0
2009-06-12 15:35:00,0.6369,0.6378,0.6366,0.6378,1564600000.0
2009-06-12 15:40:00,0.6378,0.6381,0.63735,0.6375,1062300000.0
2009-06-12 15:45:00,0.6375,0.63785,0.6372,0.6376,785500000.0
2009-06-12 15:50:00,0.6376,0.6382,0.63735,0.6377,611300000.0
2009-06-12 15:55:00,0.6377,0.6377,0.63605,0.63605,1073600002.0
2009-06-12 16:00:00,0.63605,0.6365,0.63575,0.6365,1655399989.0
2009-06-12 16:05:00,0.6364,0.63675,0.63615,0.63635,1168099994.0
2009-06-12 16:10:00,0.63635,0.6381,0.6362,0.63775,1534599998.0
2009-06-12 16:15:00,0.63765,0.63855,0.63755,0.6379,881400000.0
2009-06-12 16:20:00,0.638,0.6391,0.6378,0.6378,1563100000.0
2009-06-12 16:25:00,0.6378,0.6382,0.63755,0.6379,1138400000.0
2009-06-12 16:30:00,0.6379,0.638,0.63755,0.63775,673200000.0
2009-06-12 16:35:00,0.63775,0.64005,0.6377,0.63895,884000000.0
2009-06-12 16:40:00,0.639,0.6406,0.6387,0.63975,1031800000.0
2009-06-12 16:45:00,0.63975,0.64,0.6389,0.6394,1136000000.0
2009-06-12 16:50:00,0.6394,0.6406,0.63875,0.6406,923688997.0
2009-06-12 16:55:00,0.6406,0.64085,0.6393,0.6399,564600001.0
2009-06-12 17:00:00,0.63985,0.6408,0.6395,0.6404,966900000.0
2009-06-12 17:05:00,0.6404,0.6407,0.64,0.64025,948599999.0
2009-06-12 17:10:00,0.6403,0.641,0.6402,0.6408,667600000.0
2009-06-12 17:15:00,0.64085,0.64095,0.6406,0.6407,476800000.0
2009-06-12 17:20:00,0.6407,0.6414,0.6407,0.6412,838900000.0
2009-06-12 17:25:00,0.6412,0.6427,0.64115,0.6421,878600000.0
2009-06-12 17:30:00,0.6421,0.643,0.64195,0.64275,653600000.0
2009-06-12 17:35:00,0.64275,0.6428,0.6414,0.6419,657788996.0
2009-06-12 17:40:00,0.6419,0.6424,0.64175,0.6423,1175900000.0
2009-06-12 17:45:00,0.6423,0.6427,0.6418,0.6419,803300000.0
2009-06-12 17:50:00,0.6419,0.6421,0.64155,0.6419,908400000.0
2009-06-12 17:55:00,0.6419,0.64235,0.6418,0.64215,542100000.0
2009-06-12 18:00:00,0.64215,0.6422,0.6418,0.6418,460800000.0
2009-06-12 18:05:00,0.6418,0.642,0.64155,0.642,558600000.0
2009-06-12 18:10:00,0.642,0.6425,0.64175,0.64235,282400000.0
2009-06-12 18:15:00,0.6424,0.6424,0.64175,0.6421,634800000.0
2009-06-12 18:20:00,0.6421,0.6423,0.64185,0.6423,569600000.0
2009-06-12 18:25:00,0.6423,0.6423,0.64215,0.64225,186200000.0
2009-06-12 18:30:00,0.64225,0.64225,0.6415,0.6417,726800000.0
2009-06-12 18:35:00,0.6417,0.6424,0.6417,0.6422,274399999.0
2009-06-12 18:40:00,0.64205,0.6422,0.642,0.6421,229600000.0
2009-06-12 18:45:00,0.642,0.6423,0.642,0.6421,237600000.0
2009-06-12 18:50:00,0.6421,0.6421,0.64155,0.64185,501600000.0
2009-06-12 18:55:00,0.64185,0.64235,0.64175,0.64205,593700000.0
2009-06-12 19:00:00,0.64205,0.64255,0.64195,0.6424,525800000.0
2009-06-12 19:05:00,0.6424,0.6424,0.64205,0.64215,839400000.0
2009-06-12 19:10:00,0.6423,0.64235,0.64215,0.64215,561200001.0
2009-06-12 19:15:00,0.64215,0.64265,0.64215,0.64255,654799999.0
2009-06-12 19:20:00,0.64255,0.64255,0.64215,0.64255,474800004.0
2009-06-12 19:25:00,0.64255,0.6426,0.6424,0.6424,479000000.0
2009-06-12 19:30:00,0.6424,0.6425,0.64235,0.64235,969300000.0
2009-06-12 19:35:00,0.64235,0.6425,0.642,0.6421,802700000.0
2009-06-12 19:40:00,0.6421,0.6422,0.642,0.642,919600000.0
2009-06-12 19:45:00,0.642,0.6421,0.642,0.6421,341400000.0
2009-06-12 19:50:00,0.6421,0.6422,0.64185,0.642,157800000.0
2009-06-12 19:55:00,0.642,0.642,0.6409,0.64145,279400000.0
2009-06-12 20:00:00,0.6416,0.6416,0.64095,0.6414,450500000.0
2009-06-12 20:05:00,0.6414,0.6417,0.64095,0.6411,224500000.0
2009-06-12 20:10:00,0.6411,0.64135,0.64049,0.6412,379200000.0
2009-06-12 20:15:00,0.64115,0.6415,0.64085,0.6415,219000000.0
2009-06-12 20:20:00,0.6415,0.642,0.64115,0.6415,303800000.0
2009-06-12 20:25:00,0.6415,0.6415,0.6411,0.6412,159200000.0
2009-06-12 20:30:00,0.64093,0.6414,0.6409,0.64105,227000000.0
2009-06-12 20:35:00,0.64105,0.6416,0.641,0.6415,156000000.0
2009-06-12 20:40:00,0.6417,0.6424,0.6417,0.6424,151000000.0
2009-06-12 20:45:00,0.6424,0.6434,0.64225,0.64315,210200000.0
2009-06-12 20:50:00,0.64315,0.64315,0.6413,0.64205,578200000.0
2009-06-12 20:55:00,0.6421,0.6421,0.64119,0.64151,263400000.0
2009-06-12 21:00:00,0.64165,0.64205,0.64155,0.64175,294200000.0
2009-06-12 21:05:00,0.64175,0.64195,0.6417,0.64175,73600000.0
2009-06-12 21:10:00,0.6417,0.64177,0.64147,0.64155,153200000.0
2009-06-12 21:15:00,0.6416,0.64195,0.64146,0.64167,160599999.0
2009-06-12 21:20:00,0.64175,0.6419,0.6415,0.64165,148800000.0
2009-06-12 21:25:00,0.64175,0.64205,0.64165,0.6418,137400000.0
2009-06-12 21:30:00,0.6419,0.64195,0.6415,0.6416,173400000.0
2009-06-12 21:35:00,0.6416,0.6419,0.6415,0.6419,151000000.0
2009-06-12 21:40:00,0.6419,0.6422,0.6419,0.6421,201400000.0
2009-06-12 21:45:00,0.6424,0.6426,0.6418,0.6423,373600000.0
2009-06-12 21:50:00,0.6423,0.6424,0.64206,0.64216,100400000.0
2009-06-12 21:55:00,0.64217,0.6427,0.64213,0.64231,150800000.0
2009-06-12 22:00:00,0.64225,0.6426,0.64207,0.64235,128600000.0
2009-06-12 22:05:00,0.64214,0.64234,0.64202,0.64224,288800000.0
2009-06-12 22:10:00,0.64226,0.64254,0.64205,0.64218,167600000.0
2009-06-12 22:15:00,0.6422,0.64275,0.64219,0.6427,91400000.0
2009-06-12 22:20:00,0.6428,0.6431,0.64235,0.6426,134300000.0
2009-06-12 22:25:00,0.6426,0.6426,0.64223,0.64238,135800000.0
2009-06-12 22:30:00,0.64255,0.64262,0.64244,0.64255,230800000.0
2009-06-12 22:35:00,0.64255,0.64265,0.64223,0.64242,320800000.0
2009-06-12 22:40:00,0.64265,0.64265,0.6423,0.64255,210600000.0
2009-06-12 22:45:00,0.64255,0.6427,0.64228,0.64251,333800000.0
2009-06-12 22:50:00,0.64245,0.6426,0.64222,0.64228,424200000.0
2009-06-12 22:55:00,0.64245,0.64295,0.6422,0.64295,139400000.0
2009-06-15 00:00:00,0.6381,0.6381,0.63719,0.63719,150000000.0
2009-06-15 00:05:00,0.63715,0.6374,0.63685,0.63723,150000000.0
2009-06-15 00:10:00,0.63726,0.63765,0.63699,0.63699,150000000.0
2009-06-15 00:15:00,0.63702,0.63745,0.63699,0.63744,150000000.0
2009-06-15 00:20:00,0.63742,0.63761,0.63723,0.63761,150000000.0
2009-06-15 00:25:00,0.6376,0.63809,0.63758,0.63809,120000000.0
2009-06-15 00:30:00,0.63808,0.63831,0.63779,0.6383,150000000.0
2009-06-15 00:35:00,0.63827,0.63876,0.63816,0.63875,150000000.0
2009-06-15 00:40:00,0.6387,0.63927,0.6387,0.63927,90000000.0
2009-06-15 00:45:00,0.63933,0.63933,0.63885,0.63911,150000000.0
2009-06-15 00:50:00,0.639,0.6392,0.639,0.63915,90000000.0
2009-06-15 00:55:00,0.63918,0.63951,0.63905,0.63945,120000000.0
2009-06-15 01:00:00,0.63955,0.63955,0.6395,0.6395,60000000.0
2009-06-15 01:05:00,0.63945,0.6395,0.63945,0.6395,60000000.0
2009-06-15 01:10:00,0.63945,0.63945,0.63925,0.63925,120000000.0
2009-06-15 01:15:00,0.6394,0.6394,0.6392,0.6393,120000000.0
2009-06-15 01:20:00,0.6394,0.63941,0.63902,0.63932,90000000.0
2009-06-15 01:25:00,0.63928,0.63939,0.63787,0.63903,90000000.0
2009-06-15 01:30:00,0.63908,0.63915,0.63873,0.63874,150000000.0
2009-06-15 01:35:00,0.63872,0.63905,0.63862,0.63896,120000000.0
2009-06-15 01:40:00,0.63885,0.63939,0.63848,0.6388,150000000.0
2009-06-15 01:45:00,0.63881,0.63881,0.63818,0.63818,150000000.0
2009-06-15 01:50:00,0.63816,0.63844,0.63804,0.63838,120000000.0
2009-06-15 01:55:00,0.63841,0.63851,0.63835,0.63843,90000000.0
2009-06-15 02:00:00,0.63825,0.63928,0.6382,0.63891,164300000.0
2009-06-15 02:05:00,0.63874,0.63903,0.63839,0.63848,106200000.0
2009-06-15 02:10:00,0.63841,0.63896,0.63841,0.63845,148200000.0
2009-06-15 02:15:00,0.63844,0.63871,0.63787,0.63832,139000000.0
2009-06-15 02:20:00,0.63792,0.63853,0.63785,0.63808,150900000.0
2009-06-15 02:25:00,0.6379,0.63833,0.63769,0.63792,138898996.0
2009-06-15 02:30:00,0.63788,0.63796,0.63683,0.63693,164400000.0
2009-06-15 02:35:00,0.637,0.63781,0.63683,0.63708,136600000.0
2009-06-15 02:40:00,0.63724,0.63779,0.63657,0.63765,96300000.0
2009-06-15 02:45:00,0.63766,0.63812,0.6376,0.63808,133799999.0
2009-06-15 02:50:00,0.63802,0.63804,0.63713,0.6377,139000000.0
2009-06-15 02:55:00,0.63778,0.63805,0.63736,0.63747,157400000.0
2009-06-15 03:00:00,0.6376,0.63788,0.6373,0.63768,142900000.0
2009-06-15 03:05:00,0.63743,0.63851,0.63733,0.6384,149200000.0
2009-06-15 03:10:00,0.63841,0.63873,0.63812,0.63849,119800000.0
2009-06-15 03:15:00,0.63818,0.63835,0.63786,0.63786,137000000.0
2009-06-15 03:20:00,0.63793,0.63821,0.63735,0.63749,138000000.0
2009-06-15 03:25:00,0.63769,0.63806,0.6374,0.63765,139600000.0
2009-06-15 03:30:00,0.63758,0.63781,0.63719,0.63728,117300000.0
2009-06-15 03:35:00,0.63728,0.63806,0.63719,0.63724,133698996.0
2009-06-15 03:40:00,0.63757,0.63763,0.63694,0.6373,130000000.0
2009-06-15 03:45:00,0.63698,0.63751,0.63697,0.63731,137200000.0
2009-06-15 03:50:00,0.63732,0.63755,0.63707,0.63721,118400000.0
2009-06-15 03:55:00,0.63734,0.63781,0.63719,0.63761,116400000.0
2009-06-15 04:00:00,0.63765,0.63836,0.63706,0.63794,131800000.0
2009-06-15 04:05:00,0.63801,0.63805,0.63662,0.63698,95300000.0
2009-06-15 04:10:00,0.63699,0.63783,0.63681,0.63765,149600000.0
2009-06-15 04:15:00,0.63768,0.63805,0.6375,0.63765,125600000.0
2009-06-15 04:20:00,0.6374,0.63838,0.6374,0.63825,193299999.0
2009-06-15 04:25:00,0.63812,0.63824,0.6378,0.63812,95000000.0
2009-06-15 04:30:00,0.63821,0.6383,0.63792,0.63808,84600000.0
2009-06-15 04:35:00,0.63825,0.63841,0.63792,0.6382,117900000.0
2009-06-15 04:40:00,0.63803,0.63839,0.63773,0.63813,150299999.0
2009-06-15 04:45:00,0.63827,0.63838,0.63789,0.63825,113000000.0
2009-06-15 04:50:00,0.6381,0.63885,0.63807,0.6384,114400000.0
2009-06-15 04:55:00,0.63849,0.63881,0.63807,0.63854,78800000.0
2009-06-15 05:00:00,0.63875,0.63885,0.63801,0.63849,120998996.0
2009-06-15 05:05:00,0.63831,0.63866,0.63795,0.63811,143600000.0
2009-06-15 05:10:00,0.63798,0.63863,0.63782,0.63823,143500000.0
2009-06-15 05:15:00,0.63833,0.63886,0.63769,0.63858,152000000.0
2009-06-15 05:20:00,0.63829,0.63899,0.63769,0.63802,110798996.0
2009-06-15 05:25:00,0.63806,0.6383,0.63767,0.63808,122800000.0
2009-06-15 05:30:00,0.63776,0.63786,0.63745,0.63748,177798996.0
2009-06-15 05:35:00,0.63795,0.63795,0.63666,0.63679,131200000.0
2009-06-15 05:40:00,0.63671,0.63733,0.63657,0.63687,141200000.0
2009-06-15 05:45:00,0.63703,0.63726,0.63676,0.63676,150800000.0
2009-06-15 05:50:00,0.63668,0.63734,0.63668,0.63696,112000000.0
2009-06-15 05:55:00,0.63674,0.63744,0.63664,0.63731,158200000.0
2009-06-15 06:00:00,0.63725,0.63747,0.63699,0.63714,173800000.0
2009-06-15 06:05:00,0.63734,0.63763,0.63714,0.63723,141600000.0
2009-06-15 06:10:00,0.63737,0.63756,0.63718,0.63751,114000000.0
2009-06-15 06:15:00,0.63738,0.6376,0.63699,0.63744,157799999.0
2009-06-15 06:20:00,0.63767,0.63791,0.63687,0.63791,101100000.0
2009-06-15 06:25:00,0.63738,0.63807,0.63724,0.63807,180900000.0
2009-06-15 06:30:00,0.63788,0.6381,0.63755,0.63784,108200000.0
2009-06-15 06:35:00,0.63765,0.63814,0.6376,0.63786,120000000.0
2009-06-15 06:40:00,0.63802,0.63823,0.63705,0.63745,115000000.0
2009-06-15 06:45:00,0.63763,0.6377,0.63697,0.63723,105200000.0
2009-06-15 06:50:00,0.63709,0.63732,0.6367,0.63707,197400000.0
2009-06-15 06:55:00,0.63681,0.63726,0.63656,0.63691,274600000.0
2009-06-15 07:00:00,0.6371,0.63743,0.63685,0.63711,309400000.0
2009-06-15 07:05:00,0.63719,0.63757,0.63693,0.63725,399700000.0
2009-06-15 07:10:00,0.63733,0.63737,0.63684,0.6369,320200000.0
2009-06-15 07:15:00,0.63694,0.63734,0.63668,0.63696,170000000.0
2009-06-15 07:20:00,0.63692,0.6373,0.63676,0.63714,400598996.0
2009-06-15 07:25:00,0.63714,0.63726,0.63633,0.63678,412000000.0
2009-06-15 07:30:00,0.63666,0.63715,0.63636,0.63652,206600000.0
2009-06-15 07:35:00,0.63647,0.63746,0.63604,0.63718,403100000.0
2009-06-15 07:40:00,0.63701,0.63741,0.6359,0.63622,537200000.0
2009-06-15 07:45:00,0.63604,0.63703,0.63586,0.63683,536000000.0
2009-06-15 07:50:00,0.63702,0.63709,0.63605,0.63635,406900002.0
2009-06-15 07:55:00,0.63629,0.63629,0.63556,0.63594,303000000.0
2009-06-15 08:00:00,0.63604,0.63626,0.63554,0.63614,224800000.0
2009-06-15 08:05:00,0.63634,0.63637,0.63458,0.63458,221600000.0
2009-06-15 08:10:00,0.6344,0.63625,0.63428,0.63557,263400000.0
2009-06-15 08:15:00,0.63562,0.63611,0.63525,0.63562,303300000.0
2009-06-15 08:20:00,0.63531,0.6356,0.63395,0.63413,351699999.0
2009-06-15 08:25:00,0.63445,0.63475,0.63367,0.63475,316400000.0
2009-06-15 08:30:00,0.63475,0.63559,0.63441,0.63499,232800000.0
2009-06-15 08:35:00,0.63505,0.6353,0.63459,0.63505,268600001.0
2009-06-15 08:40:00,0.63516,0.63538,0.63479,0.63497,528700000.0
2009-06-15 08:45:00,0.63493,0.63555,0.63466,0.63555,251199999.0
2009-06-15 08:50:00,0.63567,0.63589,0.63475,0.63517,206498996.0
2009-06-15 08:55:00,0.63512,0.63617,0.63486,0.6361,770500001.0
2009-06-15 09:00:00,0.63609,0.63616,0.6352,0.63592,404400000.0
2009-06-15 09:05:00,0.63568,0.63594,0.63482,0.63552,336000000.0
2009-06-15 09:10:00,0.63561,0.63582,0.6348,0.63518,267400000.0
2009-06-15 09:15:00,0.63513,0.63533,0.63458,0.63484,555700000.0
2009-06-15 09:20:00,0.63489,0.63524,0.63388,0.63447,841400000.0
2009-06-15 09:25:00,0.6345,0.63471,0.63394,0.63429,454099999.0
2009-06-15 09:30:00,0.6342,0.63427,0.63311,0.63357,632000000.0
2009-06-15 09:35:00,0.63351,0.63416,0.63299,0.63389,327299999.0
2009-06-15 09:40:00,0.6342,0.63446,0.63321,0.63358,536200000.0
2009-06-15 09:45:00,0.6335,0.63373,0.63211,0.63305,759400000.0
2009-06-15 09:50:00,0.63282,0.63411,0.63254,0.634,607700000.0
2009-06-15 09:55:00,0.63385,0.6343,0.63264,0.63367,750599999.0
2009-06-15 10:00:00,0.63329,0.63439,0.63295,0.63389,1036000000.0
2009-06-15 10:05:00,0.63391,0.63481,0.63376,0.63458,802398994.0
2009-06-15 10:10:00,0.63462,0.63506,0.63432,0.63475,711400000.0
2009-06-15 10:15:00,0.63484,0.63562,0.63455,0.63539,866900000.0
2009-06-15 10:20:00,0.63553,0.63574,0.63478,0.63534,908600000.0
2009-06-15 10:25:00,0.6353,0.63565,0.63444,0.63504,353700000.0
2009-06-15 10:30:00,0.63519,0.63529,0.63427,0.6347,797099999.0
2009-06-15 10:35:00,0.63477,0.63503,0.63444,0.63472,664000000.0
2009-06-15 10:40:00,0.6346,0.63525,0.63419,0.6346,582200000.0
2009-06-15 10:45:00,0.63462,0.63527,0.63426,0.63492,747799999.0
2009-06-15 10:50:00,0.63486,0.63507,0.63391,0.63421,637599999.0
2009-06-15 10:55:00,0.63416,0.63469,0.63377,0.63431,733700000.0
2009-06-15 11:00:00,0.63433,0.63477,0.63401,0.63455,466900001.0
2009-06-15 11:05:00,0.63446,0.63477,0.63363,0.63406,441300000.0
2009-06-15 11:10:00,0.63402,0.63461,0.63325,0.63332,651400000.0
2009-06-15 11:15:00,0.63357,0.63416,0.63276,0.63322,706900000.0
2009-06-15 11:20:00,0.6334,0.63384,0.63244,0.6333,653800000.0
2009-06-15 11:25:00,0.63344,0.63377,0.63299,0.63355,810299999.0
2009-06-15 11:30:00,0.63355,0.63425,0.63334,0.6339,551000000.0
2009-06-15 11:35:00,0.63387,0.63393,0.63274,0.63315,1017899999.0
2009-06-15 11:40:00,0.63311,0.63349,0.63181,0.63233,892700000.0
2009-06-15 11:45:00,0.6324,0.63353,0.63206,0.63288,930197991.0
2009-06-15 11:50:00,0.63309,0.63358,0.63234,0.63334,900600000.0
2009-06-15 11:55:00,0.6331,0.6337,0.63273,0.63333,117400000.0
2009-06-15 12:00:00,0.63345,0.63348,0.63255,0.63302,189500000.0
2009-06-15 12:05:00,0.63327,0.63343,0.6325,0.63253,165200000.0
2009-06-15 12:10:00,0.63258,0.63361,0.63237,0.63352,109700000.0
2009-06-15 12:15:00,0.63337,0.63374,0.63302,0.6335,138200000.0
2009-06-15 12:20:00,0.63362,0.63395,0.63318,0.63355,151300000.0
2009-06-15 12:25:00,0.6337,0.63384,0.63332,0.63365,155200000.0
2009-06-15 12:30:00,0.63358,0.63404,0.6334,0.63375,149800000.0
2009-06-15 12:35:00,0.63388,0.63413,0.63344,0.63398,142800000.0
2009-06-15 12:40:00,0.63407,0.63452,0.63369,0.63445,173800000.0
2009-06-15 12:45:00,0.63455,0.63477,0.63411,0.63441,137000000.0
2009-06-15 12:50:00,0.63454,0.63473,0.63321,0.63342,140400000.0
2009-06-15 12:55:00,0.63349,0.63349,0.63239,0.63262,132900000.0
2009-06-15 13:00:00,0.63263,0.63287,0.63081,0.63146,151000000.0
2009-06-15 13:05:00,0.63121,0.63141,0.62976,0.63052,135400000.0
2009-06-15 13:10:00,0.6306,0.63131,0.63048,0.63113,133900000.0
2009-06-15 13:15:00,0.63099,0.63118,0.63042,0.63094,164399999.0
2009-06-15 13:20:00,0.63082,0.6312,0.63051,0.63105,102400000.0
2009-06-15 13:25:00,0.63117,0.6313,0.63017,0.63055,145600000.0
2009-06-15 13:30:00,0.6306,0.63104,0.63009,0.63103,144100000.0
2009-06-15 13:35:00,0.63099,0.63162,0.63064,0.63145,122400000.0
2009-06-15 13:40:00,0.63147,0.63193,0.63115,0.63156,145200000.0
2009-06-15 13:45:00,0.6315,0.63175,0.63085,0.63122,115200000.0
2009-06-15 13:50:00,0.63137,0.63204,0.63094,0.63158,145800000.0
2009-06-15 13:55:00,0.63163,0.63191,0.63128,0.63158,129100000.0
2009-06-15 14:00:00,0.63155,0.63173,0.63096,0.63126,128600000.0
2009-06-15 14:05:00,0.63139,0.63144,0.63032,0.63043,174200000.0
2009-06-15 14:10:00,0.6302,0.63109,0.6302,0.63062,152600000.0
2009-06-15 14:15:00,0.63048,0.63172,0.63048,0.63147,115500000.0
2009-06-15 14:20:00,0.6316,0.633,0.63125,0.633,178400000.0
2009-06-15 14:25:00,0.63282,0.63374,0.63251,0.63372,129000000.0
2009-06-15 14:30:00,0.63302,0.63315,0.63216,0.63222,161400000.0
2009-06-15 14:35:00,0.63235,0.63302,0.63229,0.63277,138200000.0
2009-06-15 14:40:00,0.63275,0.63355,0.63255,0.63348,130298996.0
2009-06-15 14:45:00,0.63352,0.63426,0.63324,0.63334,167900000.0
2009-06-15 14:50:00,0.63385,0.63457,0.63335,0.6342,111200000.0
2009-06-15 14:55:00,0.63436,0.63477,0.63375,0.63398,121000000.0
2009-06-15 15:00:00,0.63403,0.63464,0.6334,0.63392,167100000.0
2009-06-15 15:05:00,0.63391,0.63418,0.63343,0.63362,130800000.0
2009-06-15 15:10:00,0.63355,0.63401,0.63322,0.63324,126600000.0
2009-06-15 15:15:00,0.63295,0.63355,0.63241,0.63288,133200000.0
2009-06-15 15:20:00,0.63303,0.63417,0.63259,0.63381,134000000.0
2009-06-15 15:25:00,0.63383,0.6344,0.63355,0.63403,142600000.0
2009-06-15 15:30:00,0.6341,0.63421,0.63287,0.63322,150100000.0
2009-06-15 15:35:00,0.63312,0.63323,0.63249,0.63287,113600000.0
2009-06-15 15:40:00,0.633,0.63323,0.63229,0.63272,134100000.0
2009-06-15 15:45:00,0.63267,0.63274,0.63085,0.63143,121800000.0
2009-06-15 15:50:00,0.63137,0.63161,0.63078,0.63153,142400000.0
2009-06-15 15:55:00,0.63175,0.63208,0.63102,0.63157,129600000.0
2009-06-15 16:00:00,0.63133,0.63213,0.63092,0.63174,163600000.0
2009-06-15 16:05:00,0.63159,0.63264,0.63135,0.63262,137600000.0
2009-06-15 16:10:00,0.63236,0.63313,0.63227,0.63248,143500000.0
2009-06-15 16:15:00,0.63252,0.63252,0.63157,0.63203,116200000.0
2009-06-15 16:20:00,0.6321,0.6332,0.63183,0.6324,137900000.0
2009-06-15 16:25:00,0.63265,0.63303,0.63197,0.63201,144000000.0
2009-06-15 16:30:00,0.63212,0.63222,0.63056,0.63092,150500000.0
2009-06-15 16:35:00,0.63082,0.63107,0.62965,0.62968,117600000.0
2009-06-15 16:40:00,0.62984,0.63029,0.62955,0.62988,133100000.0
2009-06-15 16:45:00,0.62975,0.63162,0.6296,0.63157,105600000.0
2009-06-15 16:50:00,0.63147,0.63159,0.63067,0.63128,198298999.0
2009-06-15 16:55:00,0.63135,0.63176,0.63097,0.63134,141800000.0
2009-06-15 17:00:00,0.63172,0.63172,0.63022,0.63056,123400000.0
2009-06-15 17:05:00,0.63025,0.63053,0.62902,0.62939,177700000.0
2009-06-15 17:10:00,0.62955,0.63005,0.62885,0.6298,136400000.0
2009-06-15 17:15:00,0.63,0.63088,0.62971,0.62995,160600000.0
2009-06-15 17:20:00,0.62959,0.63005,0.62879,0.62946,132900000.0
2009-06-15 17:25:00,0.62942,0.62973,0.62837,0.62933,153600000.0
2009-06-15 17:30:00,0.62927,0.62989,0.62884,0.62937,96400000.0
2009-06-15 17:35:00,0.62932,0.62932,0.62824,0.62904,104800000.0
2009-06-15 17:40:00,0.62905,0.62954,0.62846,0.62933,134000000.0
2009-06-15 17:45:00,0.62943,0.62977,0.62886,0.62941,132200000.0
2009-06-15 17:50:00,0.62915,0.62954,0.62787,0.62837,139200000.0
2009-06-15 17:55:00,0.62862,0.62885,0.62804,0.62862,150000000.0
2009-06-15 18:00:00,0.62848,0.62946,0.62829,0.62932,136100000.0
2009-06-15 18:05:00,0.6289,0.6292,0.6282,0.62869,122600000.0
2009-06-15 18:10:00,0.62847,0.62895,0.62788,0.6289,147800000.0
2009-06-15 18:15:00,0.62927,0.62934,0.62829,0.62889,195000000.0
2009-06-15 18:20:00,0.62927,0.62963,0.62802,0.6282,125000000.0
2009-06-15 18:25:00,0.62844,0.62851,0.62745,0.62745,115300000.0
2009-06-15 18:30:00,0.62747,0.62868,0.62742,0.62825,142200000.0
2009-06-15 18:35:00,0.62835,0.62958,0.62805,0.62844,139000000.0
2009-06-15 18:40:00,0.62864,0.62885,0.62827,0.6287,102900000.0
2009-06-15 18:45:00,0.62863,0.62899,0.62805,0.62855,142400000.0
2009-06-15 18:50:00,0.62846,0.62921,0.62827,0.62908,111600000.0
2009-06-15 18:55:00,0.62917,0.6294,0.62858,0.62902,157200000.0
2009-06-15 19:00:00,0.62891,0.62939,0.62875,0.62922,152200000.0
2009-06-15 19:05:00,0.62908,0.63001,0.62891,0.62991,111900000.0
2009-06-15 19:10:00,0.63006,0.63011,0.62944,0.62988,107200000.0
2009-06-15 19:15:00,0.62995,0.63003,0.62955,0.62962,128100000.0
2009-06-15 19:20:00,0.62955,0.6298,0.62845,0.62857,133900000.0
2009-06-15 19:25:00,0.62873,0.62879,0.62842,0.62846,142600000.0
2009-06-15 19:30:00,0.62872,0.62875,0.62773,0.62821,124100000.0
2009-06-15 19:35:00,0.6279,0.62852,0.6279,0.6283,139400000.0
2009-06-15 19:40:00,0.62854,0.62868,0.62792,0.62801,161900000.0
2009-06-15 19:45:00,0.62785,0.62886,0.62785,0.62867,130900000.0
2009-06-15 19:50:00,0.62873,0.62891,0.62836,0.62858,130600000.0
2009-06-15 19:55:00,0.62854,0.62889,0.62843,0.62868,166900000.0
2009-06-15 20:00:00,0.6286,0.62937,0.62839,0.62929,130200000.0
2009-06-15 20:05:00,0.62922,0.62985,0.62886,0.62985,147400000.0
2009-06-15 20:10:00,0.62975,0.62995,0.62959,0.6297,111700000.0
2009-06-15 20:15:00,0.62972,0.6298,0.62882,0.62947,146200001.0
2009-06-15 20:20:00,0.62953,0.63005,0.62936,0.62978,139800000.0
2009-06-15 20:25:00,0.62986,0.63053,0.62971,0.63033,139700001.0
2009-06-15 20:30:00,0.63018,0.63094,0.63018,0.63075,152000000.0
2009-06-15 20:35:00,0.63086,0.63086,0.62974,0.63007,107400000.0
2009-06-15 20:40:00,0.63021,0.63087,0.62947,0.62979,163500000.0
2009-06-15 20:45:00,0.62978,0.62995,0.6293,0.62967,130600000.0
2009-06-15 20:50:00,0.62955,0.62968,0.6291,0.62917,125300000.0
2009-06-15 20:55:00,0.62951,0.62999,0.62921,0.62921,103900000.0
2009-06-15 21:00:00,0.62945,0.62965,0.62876,0.62953,128600000.0
2009-06-15 21:05:00,0.62941,0.62961,0.62923,0.62923,118800000.0
2009-06-15 21:10:00,0.62943,0.63043,0.6293,0.63033,168199999.0
2009-06-15 21:15:00,0.63015,0.63067,0.62964,0.63013,156400000.0
2009-06-15 21:20:00,0.63012,0.63056,0.6299,0.63014,137098996.0
2009-06-15 21:25:00,0.63009,0.63065,0.63005,0.63046,166200000.0
2009-06-15 21:30:00,0.63038,0.6309,0.63009,0.63021,110200000.0
2009-06-15 21:35:00,0.63013,0.63099,0.63013,0.63046,152600000.0
2009-06-15 21:40:00,0.63059,0.63077,0.63014,0.63049,102200000.0
2009-06-15 21:45:00,0.6304,0.6306,0.63031,0.6305,84600000.0
2009-06-15 21:50:00,0.63038,0.63068,0.63012,0.6303,86600000.0
2009-06-15 21:55:00,0.63019,0.6314,0.63019,0.63087,138800000.0
2009-06-15 22:00:00,0.63075,0.63094,0.63025,0.63074,161100000.0
2009-06-15 22:05:00,0.63068,0.63115,0.63053,0.63102,91100000.0
2009-06-15 22:10:00,0.63116,0.63175,0.63082,0.63113,122600000.0
2009-06-15 22:15:00,0.63095,0.63137,0.63082,0.63135,123400000.0
2009-06-15 22:20:00,0.63135,0.63165,0.63104,0.63105,135000000.0
2009-06-15 22:25:00,0.63097,0.63139,0.63081,0.63106,156000000.0
2009-06-15 22:30:00,0.63123,0.63145,0.63042,0.63085,138100000.0
2009-06-15 22:35:00,0.63081,0.63104,0.63058,0.6309,99200000.0
2009-06-15 22:40:00,0.63112,0.63118,0.63066,0.63104,95000000.0
2009-06-15 22:45:00,0.6311,0.63113,0.63063,0.6308,154900000.0
2009-06-15 22:50:00,0.63095,0.63118,0.63061,0.63072,88900000.0
2009-06-15 22:55:00,0.63082,0.63087,0.63045,0.63056,111800000.0
2009-06-15 23:00:00,0.63062,0.63123,0.63044,0.63092,159400000.0
2009-06-15 23:05:00,0.63089,0.63097,0.63062,0.63073,101000000.0
2009-06-15 23:10:00,0.63055,0.63091,0.63045,0.63065,140500000.0
2009-06-15 23:15:00,0.63065,0.63099,0.63013,0.63064,118300000.0
2009-06-15 23:20:00,0.63048,0.63068,0.63005,0.63045,143800000.0
2009-06-15 23:25:00,0.6306,0.6306,0.6298,0.63003,128800000.0
2009-06-15 23:30:00,0.63012,0.63018,0.62954,0.62983,122200000.0
2009-06-15 23:35:00,0.62988,0.63005,0.62916,0.63005,106100000.0
2009-06-15 23:40:00,0.62992,0.63,0.62924,0.62973,139400000.0
2009-06-15 23:45:00,0.62952,0.62979,0.6289,0.62958,115600000.0
2009-06-15 23:50:00,0.62942,0.63027,0.62918,0.63013,128800000.0
2009-06-15 23:55:00,0.62995,0.63026,0.62974,0.62974,131600000.0
2009-06-16 00:00:00,0.62993,0.63031,0.62941,0.63007,128800000.0
2009-06-16 00:05:00,0.62991,0.63016,0.62952,0.62966,114700000.0
2009-06-16 00:10:00,0.62968,0.63021,0.62943,0.63013,158600000.0
2009-06-16 00:15:00,0.6301,0.6301,0.62897,0.62919,150700000.0
2009-06-16 00:20:00,0.6291,0.62924,0.62845,0.62883,167200000.0
2009-06-16 00:25:00,0.62881,0.62916,0.62859,0.62876,118100000.0
2009-06-16 00:30:00,0.62878,0.62916,0.62862,0.62894,163100000.0
2009-06-16 00:35:00,0.62898,0.62938,0.62882,0.62923,153800000.0
2009-06-16 00:40:00,0.6293,0.62968,0.62925,0.62953,112800000.0
2009-06-16 00:45:00,0.62948,0.62971,0.6291,0.6294,115100000.0
2009-06-16 00:50:00,0.62913,0.62974,0.62908,0.62933,98600000.0
2009-06-16 00:55:00,0.62942,0.62964,0.62913,0.6292,150000001.0
2009-06-16 01:00:00,0.62934,0.62972,0.62921,0.62926,147300000.0
2009-06-16 01:05:00,0.62914,0.62995,0.62912,0.62983,104700000.0
2009-06-16 01:10:00,0.6297,0.6304,0.62956,0.62987,148400000.0
2009-06-16 01:15:00,0.62992,0.62997,0.62961,0.62977,94700000.0
2009-06-16 01:20:00,0.62986,0.62999,0.62971,0.62982,87800000.0
2009-06-16 01:25:00,0.62978,0.63001,0.62963,0.62981,89000000.0
2009-06-16 01:30:00,0.62992,0.63001,0.62963,0.62983,121800000.0
2009-06-16 01:35:00,0.62982,0.62994,0.62944,0.62978,94000000.0
2009-06-16 01:40:00,0.62985,0.62998,0.62894,0.6294,89200000.0
2009-06-16 01:45:00,0.6292,0.6296,0.62888,0.629,154800000.0
2009-06-16 01:50:00,0.62891,0.62915,0.62803,0.62827,156998996.0
2009-06-16 01:55:00,0.62847,0.62896,0.62824,0.62885,103500000.0
2009-06-16 02:00:00,0.62889,0.62924,0.62862,0.629,122800000.0
2009-06-16 02:05:00,0.62888,0.62925,0.62885,0.62923,98200000.0
2009-06-16 02:10:00,0.62936,0.62937,0.62886,0.62907,146300000.0
2009-06-16 02:15:00,0.62919,0.62935,0.62868,0.62868,133200000.0
2009-06-16 02:20:00,0.62887,0.6291,0.62841,0.6288,133400000.0
2009-06-16 02:25:00,0.62883,0.62906,0.62668,0.62704,134200000.0
2009-06-16 02:30:00,0.62737,0.62742,0.62678,0.62691,124600000.0
2009-06-16 02:35:00,0.62694,0.62731,0.62565,0.62587,135999999.0
2009-06-16 02:40:00,0.62597,0.62658,0.62531,0.62598,108000000.0
2009-06-16 02:45:00,0.626,0.62691,0.62578,0.62653,135000000.0
2009-06-16 02:50:00,0.62635,0.62681,0.62561,0.62595,124400000.0
2009-06-16 02:55:00,0.62647,0.62647,0.62501,0.62532,155600000.0
2009-06-16 03:00:00,0.62557,0.62606,0.62488,0.62507,150800000.0
2009-06-16 03:05:00,0.62501,0.62594,0.62486,0.62538,173400001.0
2009-06-16 03:10:00,0.62542,0.62613,0.62498,0.62613,138600000.0
2009-06-16 03:15:00,0.62617,0.62628,0.62504,0.62505,116200000.0
2009-06-16 03:20:00,0.62497,0.62553,0.62445,0.6246,143200000.0
2009-06-16 03:25:00,0.62424,0.62534,0.62351,0.62522,111400000.0
2009-06-16 03:30:00,0.62529,0.6256,0.62467,0.62545,142200000.0
2009-06-16 03:35:00,0.62505,0.62546,0.62412,0.62498,136600000.0
2009-06-16 03:40:00,0.625,0.62565,0.62489,0.62559,107800000.0
2009-06-16 03:45:00,0.62562,0.62817,0.62527,0.62763,132100000.0
2009-06-16 03:50:00,0.62815,0.62871,0.62692,0.62829,106400000.0
2009-06-16 03:55:00,0.62838,0.6295,0.62756,0.62871,133200000.0
2009-06-16 04:00:00,0.62865,0.62904,0.62784,0.62838,128800000.0
2009-06-16 04:05:00,0.62827,0.62864,0.62801,0.62821,145200001.0
2009-06-16 04:10:00,0.62875,0.62928,0.62843,0.62911,129600000.0
2009-06-16 04:15:00,0.62905,0.62967,0.6288,0.62959,124000000.0
2009-06-16 04:20:00,0.6299,0.63,0.62811,0.62814,142300000.0
2009-06-16 04:25:00,0.62842,0.62856,0.62751,0.62783,149600000.0
2009-06-16 04:30:00,0.62796,0.62881,0.6279,0.62845,119200000.0
2009-06-16 04:35:00,0.62819,0.62852,0.62767,0.62797,151100000.0
2009-06-16 04:40:00,0.6282,0.62846,0.62754,0.62811,117000000.0
2009-06-16 04:45:00,0.62795,0.6288,0.6279,0.62852,129600000.0
2009-06-16 04:50:00,0.62838,0.62873,0.62817,0.62861,122600000.0
2009-06-16 04:55:00,0.62858,0.62858,0.62778,0.62798,150000000.0
2009-06-16 05:00:00,0.62778,0.62823,0.62726,0.62775,102400000.0
2009-06-16 05:05:00,0.62757,0.62805,0.62669,0.62697,163500000.0
2009-06-16 05:10:00,0.6272,0.6277,0.62709,0.62715,142300000.0
2009-06-16 05:15:00,0.62724,0.62724,0.62624,0.62691,125700000.0
2009-06-16 05:20:00,0.62668,0.62745,0.62668,0.62686,124200000.0
2009-06-16 05:25:00,0.62705,0.6274,0.62684,0.62708,138200000.0
2009-06-16 05:30:00,0.6271,0.62717,0.62661,0.6268,179100000.0
2009-06-16 05:35:00,0.627,0.62719,0.6265,0.62688,103400000.0
2009-06-16 05:40:00,0.62708,0.62742,0.62675,0.62692,143999999.0
2009-06-16 05:45:00,0.6267,0.6271,0.62638,0.62673,137900000.0
2009-06-16 05:50:00,0.62667,0.6272,0.62631,0.62678,103800000.0
2009-06-16 05:55:00,0.62671,0.62699,0.62623,0.62683,135800000.0
2009-06-16 06:00:00,0.62685,0.62754,0.62671,0.62718,129300000.0
2009-06-16 06:05:00,0.62728,0.62778,0.62693,0.6275,136400000.0
2009-06-16 06:10:00,0.62758,0.62802,0.62701,0.62744,146200000.0
2009-06-16 06:15:00,0.62757,0.62784,0.62705,0.62752,135000000.0
2009-06-16 06:20:00,0.62785,0.6279,0.6266,0.62673,110200000.0
2009-06-16 06:25:00,0.62671,0.62724,0.62647,0.62679,194400000.0
2009-06-16 06:30:00,0.62668,0.6269,0.62625,0.62677,121500000.0
2009-06-16 06:35:00,0.62685,0.62702,0.62633,0.62665,152300000.0
2009-06-16 06:40:00,0.62678,0.62708,0.62612,0.62653,140100000.0
2009-06-16 06:45:00,0.62662,0.62734,0.62648,0.6272,146500000.0
2009-06-16 06:50:00,0.6273,0.62767,0.62694,0.62763,226700000.0
2009-06-16 06:55:00,0.62742,0.62762,0.62679,0.62708,310200000.0
2009-06-16 07:00:00,0.6268,0.62747,0.6268,0.62723,308600000.0
2009-06-16 07:05:00,0.62716,0.62728,0.62666,0.62701,358100000.0
2009-06-16 07:10:00,0.62705,0.62712,0.62675,0.62678,256400000.0
2009-06-16 07:15:00,0.62677,0.62728,0.62669,0.62714,180200000.0
2009-06-16 07:20:00,0.62744,0.62988,0.62722,0.62947,403199999.0
2009-06-16 07:25:00,0.62965,0.62971,0.62841,0.62926,464700000.0
2009-06-16 07:30:00,0.6294,0.62949,0.62877,0.62898,278900000.0
2009-06-16 07:35:00,0.62883,0.62883,0.62768,0.62876,415200000.0
2009-06-16 07:40:00,0.62878,0.62908,0.62679,0.62797,495499999.0
2009-06-16 07:45:00,0.62787,0.62927,0.62721,0.62904,581000000.0
2009-06-16 07:50:00,0.62868,0.62934,0.62784,0.62815,331300000.0
2009-06-16 07:55:00,0.62822,0.62978,0.62685,0.62955,281300000.0
2009-06-16 08:00:00,0.62983,0.63015,0.6283,0.62866,292800000.0
2009-06-16 08:05:00,0.6286,0.62915,0.62819,0.62848,269600000.0
2009-06-16 08:10:00,0.62855,0.62889,0.62781,0.62848,250400000.0
2009-06-16 08:15:00,0.62817,0.62883,0.62791,0.62869,274100000.0
2009-06-16 08:20:00,0.62861,0.62894,0.62825,0.62869,359000000.0
2009-06-16 08:25:00,0.62855,0.62913,0.62818,0.62913,336098996.0
2009-06-16 08:30:00,0.62919,0.63088,0.62893,0.6307,247500000.0
2009-06-16 08:35:00,0.63082,0.63082,0.62967,0.62995,277600000.0
2009-06-16 08:40:00,0.62989,0.63121,0.62969,0.63057,465700000.0
2009-06-16 08:45:00,0.63065,0.6321,0.63047,0.63193,222998995.0
2009-06-16 08:50:00,0.63212,0.63242,0.63142,0.6317,236900000.0
2009-06-16 08:55:00,0.63157,0.63273,0.63121,0.63175,788600000.0
2009-06-16 09:00:00,0.6318,0.63257,0.63118,0.63223,353700000.0
2009-06-16 09:05:00,0.632,0.6324,0.63162,0.63205,376199999.0
2009-06-16 09:10:00,0.63218,0.63277,0.63166,0.63231,261900000.0
2009-06-16 09:15:00,0.63233,0.63338,0.63157,0.63252,526600000.0
2009-06-16 09:20:00,0.63259,0.63405,0.63224,0.63239,732900000.0
2009-06-16 09:25:00,0.63232,0.63266,0.63143,0.63174,472599000.0
2009-06-16 09:30:00,0.63177,0.63298,0.63159,0.63244,561200000.0
2009-06-16 09:35:00,0.63196,0.63265,0.63162,0.63256,299400000.0
2009-06-16 09:40:00,0.63277,0.63344,0.63253,0.63331,513400000.0
2009-06-16 09:45:00,0.63343,0.63398,0.63301,0.63362,927900001.0
2009-06-16 09:50:00,0.63347,0.63401,0.63276,0.6332,593500000.0
2009-06-16 09:55:00,0.63318,0.63359,0.63298,0.6332,685100000.0
2009-06-16 10:00:00,0.63308,0.63329,0.63261,0.63293,1042298995.0
2009-06-16 10:05:00,0.63288,0.63296,0.63213,0.63248,882100000.0
2009-06-16 10:10:00,0.63267,0.63282,0.63183,0.63248,673599998.0
2009-06-16 10:15:00,0.63228,0.63277,0.63205,0.63267,805600000.0
2009-06-16 10:20:00,0.63269,0.63273,0.6318,0.63229,899800000.0
2009-06-16 10:25:00,0.63223,0.63331,0.63157,0.63319,357400000.0
2009-06-16 10:30:00,0.63315,0.63437,0.63285,0.63395,732400000.0
2009-06-16 10:35:00,0.63388,0.6343,0.63327,0.63368,624200000.0
2009-06-16 10:40:00,0.63373,0.63454,0.63339,0.63408,675999999.0
2009-06-16 10:45:00,0.63421,0.63476,0.63374,0.63397,717400000.0
2009-06-16 10:50:00,0.63389,0.63462,0.63365,0.63437,620500000.0
2009-06-16 10:55:00,0.6344,0.63482,0.63377,0.63455,827400000.0
2009-06-16 11:00:00,0.63481,0.63765,0.63458,0.63723,611600000.0
2009-06-16 11:05:00,0.6372,0.63765,0.63623,0.63648,457099999.0
2009-06-16 11:10:00,0.63645,0.63688,0.63502,0.63538,693599999.0
2009-06-16 11:15:00,0.63531,0.63632,0.63453,0.6355,730900000.0
2009-06-16 11:20:00,0.63538,0.63612,0.63458,0.63491,656600000.0
2009-06-16 11:25:00,0.63484,0.63589,0.63434,0.6344,803100000.0
2009-06-16 11:30:00,0.63482,0.63523,0.63413,0.63445,515500000.0
2009-06-16 11:35:00,0.63449,0.63522,0.63415,0.63456,972500000.0
2009-06-16 11:40:00,0.63468,0.63558,0.63343,0.63395,980300000.0
2009-06-16 11:45:00,0.63396,0.63575,0.63388,0.63448,821100001.0
2009-06-16 11:50:00,0.63462,0.63501,0.63428,0.63481,858599000.0
2009-06-16 11:55:00,0.63414,0.63439,0.6336,0.63399,146000000.0
2009-06-16 12:00:00,0.63395,0.63516,0.6336,0.63459,135600000.0
2009-06-16 12:05:00,0.63431,0.63449,0.63315,0.63359,140800000.0
2009-06-16 12:10:00,0.63343,0.63417,0.63325,0.63406,144900000.0
2009-06-16 12:15:00,0.63395,0.63437,0.63353,0.63388,130600000.0
2009-06-16 12:20:00,0.63376,0.63397,0.63338,0.63379,159400001.0
2009-06-16 12:25:00,0.6338,0.63518,0.63373,0.63483,132100000.0
2009-06-16 12:30:00,0.63502,0.63588,0.63481,0.63553,140800000.0
2009-06-16 12:35:00,0.63535,0.63572,0.63488,0.63532,124600000.0
2009-06-16 12:40:00,0.63514,0.6355,0.63457,0.63498,156298996.0
2009-06-16 12:45:00,0.63498,0.63529,0.63466,0.63506,139800000.0
2009-06-16 12:50:00,0.63496,0.63532,0.63448,0.63495,138000000.0
2009-06-16 12:55:00,0.63447,0.63466,0.63365,0.63365,146500000.0
2009-06-16 13:00:00,0.63388,0.63516,0.63388,0.63457,165998996.0
2009-06-16 13:05:00,0.63466,0.63595,0.6346,0.63573,113600000.0
2009-06-16 13:10:00,0.63558,0.63664,0.63546,0.6364,133000000.0
2009-06-16 13:15:00,0.63653,0.63678,0.63577,0.63585,141200000.0
2009-06-16 13:20:00,0.63638,0.63655,0.63579,0.6365,153800000.0
2009-06-16 13:25:00,0.63648,0.63666,0.63569,0.6363,127000000.0
2009-06-16 13:30:00,0.63639,0.63655,0.63595,0.63625,145200000.0
2009-06-16 13:35:00,0.63625,0.63677,0.63609,0.63671,112000000.0
2009-06-16 13:40:00,0.63665,0.63712,0.63603,0.63624,124800000.0
2009-06-16 13:45:00,0.63637,0.63662,0.63583,0.63635,121300000.0
2009-06-16 13:50:00,0.63635,0.63737,0.63617,0.63682,109000000.0
2009-06-16 13:55:00,0.63655,0.63743,0.63641,0.63697,142699999.0
2009-06-16 14:00:00,0.63705,0.63754,0.63692,0.63698,119600001.0
2009-06-16 14:05:00,0.6373,0.6373,0.63644,0.63683,122800000.0
2009-06-16 14:10:00,0.63668,0.63717,0.63601,0.63638,153400000.0
2009-06-16 14:15:00,0.63628,0.63752,0.6362,0.63693,132200000.0
2009-06-16 14:20:00,0.63747,0.63768,0.63705,0.63741,136200000.0
2009-06-16 14:25:00,0.63743,0.63758,0.63657,0.63712,146400000.0
2009-06-16 14:30:00,0.63753,0.6391,0.63723,0.63797,128400000.0
2009-06-16 14:35:00,0.63796,0.63821,0.637,0.63705,110600000.0
2009-06-16 14:40:00,0.63729,0.63861,0.63707,0.63823,149500001.0
2009-06-16 14:45:00,0.63852,0.63883,0.63805,0.63845,130300000.0
2009-06-16 14:50:00,0.6381,0.63852,0.63732,0.6374,122100000.0
2009-06-16 14:55:00,0.63747,0.63747,0.63639,0.63709,135099999.0
2009-06-16 15:00:00,0.63708,0.63779,0.63692,0.63774,139800000.0
2009-06-16 15:05:00,0.63763,0.6381,0.63739,0.63787,170900001.0
2009-06-16 15:10:00,0.63775,0.63825,0.63743,0.63782,122100000.0
2009-06-16 15:15:00,0.63811,0.63819,0.63633,0.63674,112600000.0
2009-06-16 15:20:00,0.63648,0.63701,0.6362,0.63653,183500000.0
2009-06-16 15:25:00,0.6365,0.63695,0.63595,0.63625,153800000.0
2009-06-16 15:30:00,0.63642,0.63703,0.63569,0.63599,143800000.0
2009-06-16 15:35:00,0.63615,0.63672,0.6342,0.63446,155600000.0
2009-06-16 15:40:00,0.63435,0.63564,0.63406,0.63532,115200000.0
2009-06-16 15:45:00,0.63551,0.63599,0.63482,0.63539,131800000.0
2009-06-16 15:50:00,0.63542,0.63617,0.63445,0.6352,143199999.0
2009-06-16 15:55:00,0.6352,0.63529,0.63363,0.63455,141000000.0
2009-06-16 16:00:00,0.63423,0.63517,0.63387,0.63496,126600000.0
2009-06-16 16:05:00,0.63534,0.63556,0.63354,0.63355,104800000.0
2009-06-16 16:10:00,0.63343,0.63411,0.63293,0.63329,149600000.0
2009-06-16 16:15:00,0.63332,0.63417,0.63274,0.63286,130000000.0
2009-06-16 16:20:00,0.63278,0.63417,0.63272,0.63372,126300000.0
2009-06-16 16:25:00,0.63382,0.63442,0.63367,0.63404,133700000.0
2009-06-16 16:30:00,0.6341,0.63445,0.63322,0.63381,126400000.0
2009-06-16 16:35:00,0.6339,0.63515,0.63336,0.63502,117800000.0
2009-06-16 16:40:00,0.6348,0.63553,0.63464,0.63502,106400000.0
2009-06-16 16:45:00,0.63487,0.63512,0.63448,0.63484,149300000.0
2009-06-16 16:50:00,0.63483,0.63552,0.63467,0.63531,157400000.0
2009-06-16 16:55:00,0.63534,0.63591,0.63511,0.63559,147000000.0
2009-06-16 17:00:00,0.63558,0.63684,0.63555,0.63675,160400000.0
2009-06-16 17:05:00,0.63687,0.6374,0.63654,0.63695,127998996.0
2009-06-16 17:10:00,0.63688,0.63754,0.63682,0.63714,136000000.0
2009-06-16 17:15:00,0.63693,0.6374,0.63686,0.63706,117200000.0
2009-06-16 17:20:00,0.63727,0.63733,0.63649,0.63675,123900000.0
2009-06-16 17:25:00,0.6368,0.63714,0.63549,0.63609,134200000.0
2009-06-16 17:30:00,0.63592,0.63606,0.63549,0.63549,135400000.0
2009-06-16 17:35:00,0.63581,0.63666,0.63548,0.6361,136600000.0
2009-06-16 17:40:00,0.63585,0.63665,0.63585,0.63655,134599999.0
2009-06-16 17:45:00,0.63662,0.63662,0.6341,0.63417,153400000.0
2009-06-16 17:50:00,0.63421,0.63448,0.63378,0.63428,138000000.0
2009-06-16 17:55:00,0.63423,0.6345,0.63387,0.63407,137400000.0
2009-06-16 18:00:00,0.63421,0.63446,0.63376,0.63376,140700000.0
2009-06-16 18:05:00,0.63416,0.63437,0.63371,0.63395,147899999.0
2009-06-16 18:10:00,0.63426,0.63537,0.63395,0.63523,123800000.0
2009-06-16 18:15:00,0.63487,0.63515,0.63394,0.63414,143800000.0
2009-06-16 18:20:00,0.63455,0.6347,0.6337,0.63398,95000000.0
2009-06-16 18:25:00,0.63396,0.63437,0.63392,0.63406,109400000.0
2009-06-16 18:30:00,0.63417,0.63452,0.63298,0.63315,166400000.0
2009-06-16 18:35:00,0.63352,0.63356,0.63281,0.63303,143200000.0
2009-06-16 18:40:00,0.63312,0.63312,0.6323,0.63298,85700000.0
2009-06-16 18:45:00,0.63297,0.63299,0.6317,0.63199,127200000.0
2009-06-16 18:50:00,0.63223,0.63285,0.6318,0.63255,119800000.0
2009-06-16 18:55:00,0.63246,0.63299,0.6321,0.63237,134600000.0
2009-06-16 19:00:00,0.63255,0.63264,0.63193,0.6323,194999000.0
2009-06-16 19:05:00,0.63229,0.63285,0.63213,0.63253,91200000.0
2009-06-16 19:10:00,0.63238,0.63306,0.63207,0.63306,135100000.0
2009-06-16 19:15:00,0.63304,0.634,0.63225,0.634,127000000.0
2009-06-16 19:20:00,0.63335,0.63335,0.63118,0.63207,98700000.0
2009-06-16 19:25:00,0.63185,0.63207,0.63105,0.63157,139300000.0
2009-06-16 19:30:00,0.63185,0.63216,0.63143,0.63168,124400000.0
2009-06-16 19:35:00,0.63163,0.63212,0.63145,0.63212,148600000.0
2009-06-16 19:40:00,0.63188,0.63322,0.63147,0.63277,112200000.0
2009-06-16 19:45:00,0.63248,0.63341,0.6324,0.63329,148000000.0
2009-06-16 19:50:00,0.63322,0.63359,0.63253,0.63307,128800000.0
2009-06-16 19:55:00,0.6333,0.63343,0.63164,0.6322,117800000.0
2009-06-16 20:00:00,0.63185,0.6326,0.63079,0.63135,135600000.0
2009-06-16 20:05:00,0.63105,0.6314,0.63034,0.63132,83600000.0
2009-06-16 20:10:00,0.6316,0.63221,0.63111,0.63201,128200000.0
2009-06-16 20:15:00,0.63247,0.63255,0.63112,0.63128,142400000.0
2009-06-16 20:20:00,0.63148,0.63238,0.63138,0.63138,122500000.0
2009-06-16 20:25:00,0.63112,0.63136,0.63064,0.63113,116400000.0
2009-06-16 20:30:00,0.6309,0.63158,0.6306,0.63133,151400000.0
2009-06-16 20:35:00,0.63155,0.632,0.63099,0.63176,130200000.0
2009-06-16 20:40:00,0.63182,0.63238,0.63149,0.63197,110400000.0
2009-06-16 20:45:00,0.63182,0.63248,0.6315,0.63153,121900000.0
2009-06-16 20:50:00,0.6316,0.63232,0.6316,0.63206,137800000.0
2009-06-16 20:55:00,0.63202,0.63264,0.63152,0.63216,139199999.0
2009-06-16 21:00:00,0.63242,0.63261,0.6318,0.6319,131800000.0
2009-06-16 21:05:00,0.63215,0.63291,0.63189,0.63243,103800000.0
2009-06-16 21:10:00,0.6319,0.63272,0.63151,0.63237,110000000.0
2009-06-16 21:15:00,0.63215,0.63251,0.63158,0.63228,134100000.0
2009-06-16 21:20:00,0.63257,0.63278,0.63206,0.63242,125600000.0
2009-06-16 21:25:00,0.63211,0.6323,0.63172,0.63202,126700000.0
2009-06-16 21:30:00,0.63205,0.63314,0.63188,0.63314,121200000.0
2009-06-16 21:35:00,0.6328,0.6328,0.63178,0.63243,101300000.0
2009-06-16 21:40:00,0.63248,0.6332,0.63218,0.63234,99600000.0
2009-06-16 21:45:00,0.63235,0.63311,0.63216,0.63232,143500000.0
2009-06-16 21:50:00,0.63221,0.63284,0.63188,0.63207,156800000.0
2009-06-16 21:55:00,0.63215,0.63235,0.63086,0.63121,154100000.0
2009-06-16 22:00:00,0.6314,0.63158,0.63049,0.63072,170600000.0
2009-06-16 22:05:00,0.63055,0.63077,0.62935,0.63011,152000000.0
2009-06-16 22:10:00,0.6303,0.63116,0.62993,0.63027,173900000.0
2009-06-16 22:15:00,0.63015,0.63114,0.63015,0.63036,115800000.0
2009-06-16 22:20:00,0.63045,0.63073,0.63003,0.63047,144700000.0
2009-06-16 22:25:00,0.63058,0.6308,0.6302,0.63035,150000000.0
2009-06-16 22:30:00,0.63042,0.63102,0.63003,0.6304,124400000.0
2009-06-16 22:35:00,0.63057,0.63057,0.63012,0.63026,87500000.0
2009-06-16 22:40:00,0.63007,0.63054,0.62932,0.62963,136600000.0
2009-06-16 22:45:00,0.62964,0.6304,0.6294,0.62952,162800000.0
2009-06-16 22:50:00,0.62945,0.63009,0.6292,0.62967,124500000.0
2009-06-16 22:55:00,0.62962,0.63021,0.62944,0.63012,180400000.0
2009-06-16 23:00:00,0.6298,0.63019,0.62903,0.6294,141500000.0
2009-06-16 23:05:00,0.62933,0.62979,0.6291,0.62937,128400000.0
2009-06-16 23:10:00,0.62935,0.62994,0.62931,0.62965,103600000.0
2009-06-16 23:15:00,0.62955,0.6306,0.62903,0.62938,116000001.0
2009-06-16 23:20:00,0.62942,0.62982,0.6285,0.62914,95400000.0
2009-06-16 23:25:00,0.6291,0.6291,0.62783,0.62807,146999999.0
2009-06-16 23:30:00,0.62841,0.62858,0.62767,0.62825,122600000.0
2009-06-16 23:35:00,0.62805,0.62875,0.62787,0.62833,115800000.0
2009-06-16 23:40:00,0.62853,0.62861,0.62806,0.62825,104800000.0
2009-06-16 23:45:00,0.62834,0.62883,0.62805,0.62845,115700000.0
2009-06-16 23:50:00,0.6285,0.6288,0.62776,0.62832,102700000.0
2009-06-16 23:55:00,0.62813,0.62871,0.62798,0.6281,118200000.0
2009-06-17 00:00:00,0.62812,0.62917,0.62792,0.62822,142098997.0
2009-06-17 00:05:00,0.62793,0.62865,0.62786,0.62788,133800000.0
2009-06-17 00:10:00,0.62815,0.6287,0.62781,0.62817,142999999.0
2009-06-17 00:15:00,0.62827,0.62873,0.62773,0.62798,120000000.0
2009-06-17 00:20:00,0.6286,0.62877,0.6278,0.62816,129300000.0
2009-06-17 00:25:00,0.6277,0.62877,0.6277,0.62845,170100000.0
2009-06-17 00:30:00,0.62832,0.62877,0.62751,0.62821,154800000.0
2009-06-17 00:35:00,0.62846,0.62901,0.62824,0.62863,125000000.0
2009-06-17 00:40:00,0.6285,0.62919,0.62838,0.62891,134800000.0
2009-06-17 00:45:00,0.62886,0.62904,0.62803,0.62871,115200000.0
2009-06-17 00:50:00,0.6287,0.62913,0.62832,0.62859,126000000.0
2009-06-17 00:55:00,0.62852,0.62887,0.62823,0.62828,114000000.0
2009-06-17 01:00:00,0.62851,0.62926,0.62828,0.62912,121600000.0
2009-06-17 01:05:00,0.62909,0.62931,0.62798,0.62811,164400000.0
2009-06-17 01:10:00,0.62832,0.62877,0.62767,0.62801,113300000.0
2009-06-17 01:15:00,0.62822,0.62836,0.6275,0.62752,127000000.0
2009-06-17 01:20:00,0.62747,0.62809,0.62733,0.62781,175700000.0
2009-06-17 01:25:00,0.62787,0.6281,0.62717,0.62762,140299999.0
2009-06-17 01:30:00,0.62736,0.62787,0.62672,0.62696,122800000.0
2009-06-17 01:35:00,0.62705,0.62748,0.62641,0.62689,118400000.0
2009-06-17 01:40:00,0.62671,0.62738,0.62651,0.62674,178400000.0
2009-06-17 01:45:00,0.62663,0.62803,0.62656,0.62708,122500000.0
2009-06-17 01:50:00,0.62709,0.62746,0.62662,0.62687,106200000.0
2009-06-17 01:55:00,0.62682,0.62689,0.62499,0.62538,153500000.0
2009-06-17 02:00:00,0.62525,0.62721,0.62491,0.62721,120200000.0
2009-06-17 02:05:00,0.6272,0.62945,0.6272,0.62858,114800000.0
2009-06-17 02:10:00,0.62892,0.63006,0.62836,0.62972,150500000.0
2009-06-17 02:15:00,0.63022,0.63022,0.62894,0.62894,97200000.0
2009-06-17 02:20:00,0.62898,0.63016,0.62898,0.62981,137000000.0
2009-06-17 02:25:00,0.62968,0.63038,0.6293,0.62978,115600000.0
2009-06-17 02:30:00,0.63022,0.63059,0.6295,0.63042,179199999.0
2009-06-17 02:35:00,0.63065,0.63098,0.63003,0.63061,137000000.0
2009-06-17 02:40:00,0.63028,0.63088,0.62965,0.62993,143600000.0
2009-06-17 02:45:00,0.62962,0.63022,0.62933,0.62982,136700000.0
2009-06-17 02:50:00,0.6295,0.6306,0.62945,0.63002,130500000.0
2009-06-17 02:55:00,0.6297,0.63021,0.62916,0.62997,120600000.0
2009-06-17 03:00:00,0.62994,0.6304,0.62917,0.62943,110800000.0
2009-06-17 03:05:00,0.62927,0.63043,0.62927,0.62955,111900000.0
2009-06-17 03:10:00,0.62957,0.62967,0.62869,0.62925,132700000.0
2009-06-17 03:15:00,0.62903,0.62944,0.62828,0.62857,140200000.0
2009-06-17 03:20:00,0.62855,0.62925,0.62827,0.62896,140900000.0
2009-06-17 03:25:00,0.62885,0.62923,0.62827,0.62902,126098996.0
2009-06-17 03:30:00,0.6289,0.62927,0.62821,0.62912,106800000.0
2009-06-17 03:35:00,0.62917,0.62936,0.62827,0.62874,166200000.0
2009-06-17 03:40:00,0.62861,0.62878,0.62724,0.62752,158699999.0
2009-06-17 03:45:00,0.62765,0.62795,0.62708,0.6275,120800000.0
2009-06-17 03:50:00,0.62727,0.62832,0.62727,0.62762,153600000.0
2009-06-17 03:55:00,0.62784,0.62946,0.62766,0.6291,157800000.0
2009-06-17 04:00:00,0.62891,0.62982,0.6288,0.62949,169100000.0
2009-06-17 04:05:00,0.62963,0.62994,0.62884,0.62913,138200000.0
2009-06-17 04:10:00,0.62937,0.62937,0.62842,0.62859,115500000.0
2009-06-17 04:15:00,0.6284,0.62908,0.62816,0.62867,102400000.0
2009-06-17 04:20:00,0.62835,0.62925,0.62835,0.629,126800000.0
2009-06-17 04:25:00,0.62907,0.62971,0.62845,0.62938,124800000.0
2009-06-17 04:30:00,0.6294,0.62964,0.62882,0.62886,150800000.0
2009-06-17 04:35:00,0.62903,0.62965,0.62894,0.62917,159999999.0
2009-06-17 04:40:00,0.62917,0.63002,0.62911,0.62954,143600000.0
2009-06-17 04:45:00,0.62942,0.63008,0.62913,0.62952,104200000.0
2009-06-17 04:50:00,0.6292,0.62998,0.62857,0.62877,174800001.0
2009-06-17 04:55:00,0.62862,0.62968,0.62837,0.62874,133299999.0
2009-06-17 05:00:00,0.62835,0.62959,0.62811,0.62884,114200000.0
2009-06-17 05:05:00,0.62851,0.62916,0.6281,0.6281,184600000.0
2009-06-17 05:10:00,0.62795,0.62909,0.62795,0.62825,107800000.0
2009-06-17 05:15:00,0.62831,0.62863,0.62765,0.62827,135198996.0
2009-06-17 05:20:00,0.62846,0.6294,0.62808,0.6287,129700000.0
2009-06-17 05:25:00,0.62866,0.62885,0.628,0.62816,142800000.0
2009-06-17 05:30:00,0.62808,0.62968,0.62805,0.62968,203500000.0
2009-06-17 05:35:00,0.62942,0.62942,0.62849,0.62925,123000000.0
2009-06-17 05:40:00,0.6289,0.62964,0.62862,0.62964,160600000.0
2009-06-17 05:45:00,0.62918,0.63026,0.62918,0.62965,122200000.0
2009-06-17 05:50:00,0.6296,0.63057,0.62936,0.63023,120800000.0
2009-06-17 05:55:00,0.62991,0.63061,0.62951,0.63003,186300000.0
2009-06-17 06:00:00,0.62981,0.63035,0.6295,0.62988,125400000.0
2009-06-17 06:05:00,0.62964,0.63072,0.62953,0.63058,145700000.0
2009-06-17 06:10:00,0.6307,0.63119,0.63032,0.6304,152300000.0
2009-06-17 06:15:00,0.63051,0.63127,0.63033,0.63064,152200000.0
2009-06-17 06:20:00,0.63066,0.63117,0.6304,0.6304,97400000.0
2009-06-17 06:25:00,0.6305,0.63114,0.63024,0.6306,211500000.0
2009-06-17 06:30:00,0.63049,0.63096,0.63033,0.63048,101600000.0
2009-06-17 06:35:00,0.63055,0.63113,0.63023,0.63047,143600000.0
2009-06-17 06:40:00,0.63033,0.63091,0.63013,0.63065,107500000.0
2009-06-17 06:45:00,0.63109,0.63109,0.62973,0.62976,188700000.0
2009-06-17 06:50:00,0.62972,0.63064,0.62961,0.62972,227800000.0
2009-06-17 06:55:00,0.62962,0.6309,0.62948,0.62996,313099999.0
2009-06-17 07:00:00,0.62992,0.63056,0.62873,0.62998,273100000.0
2009-06-17 07:05:00,0.62996,0.63085,0.62963,0.63085,417500001.0
2009-06-17 07:10:00,0.63067,0.63102,0.62991,0.63034,271400000.0
2009-06-17 07:15:00,0.63049,0.6314,0.63015,0.63058,187200000.0
2009-06-17 07:20:00,0.63062,0.63081,0.62942,0.62982,462398996.0
2009-06-17 07:25:00,0.62998,0.63074,0.62968,0.6306,422900000.0
2009-06-17 07:30:00,0.63076,0.63189,0.63042,0.63112,200800000.0
2009-06-17 07:35:00,0.63084,0.63219,0.63076,0.63129,436199999.0
2009-06-17 07:40:00,0.63121,0.63201,0.63098,0.63145,508100000.0
2009-06-17 07:45:00,0.63126,0.63238,0.63098,0.6321,545900000.0
2009-06-17 07:50:00,0.63244,0.63271,0.63109,0.63142,385800000.0
2009-06-17 07:55:00,0.63136,0.63223,0.63113,0.63136,292599999.0
2009-06-17 08:00:00,0.63155,0.63192,0.63067,0.63122,224100000.0
2009-06-17 08:05:00,0.63117,0.63167,0.63102,0.63166,299800000.0
2009-06-17 08:10:00,0.63156,0.6321,0.63144,0.63199,199900000.0
2009-06-17 08:15:00,0.63158,0.63247,0.63158,0.63224,267000000.0
2009-06-17 08:20:00,0.6324,0.63323,0.63214,0.63267,395100000.0
2009-06-17 08:25:00,0.63271,0.63395,0.63246,0.63371,373900000.0
2009-06-17 08:30:00,0.63379,0.63446,0.63302,0.63386,249700000.0
2009-06-17 08:35:00,0.63387,0.63447,0.63343,0.63378,231600000.0
2009-06-17 08:40:00,0.6342,0.63426,0.63327,0.63367,516900000.0
2009-06-17 08:45:00,0.63355,0.63393,0.63291,0.63347,239000000.0
2009-06-17 08:50:00,0.63343,0.63472,0.63332,0.63435,206800000.0
2009-06-17 08:55:00,0.63387,0.63475,0.63365,0.63442,813999999.0
2009-06-17 09:00:00,0.63441,0.63467,0.63261,0.63297,395100000.0
2009-06-17 09:05:00,0.63302,0.6334,0.63267,0.63323,334300000.0
2009-06-17 09:10:00,0.63325,0.63343,0.63131,0.63156,240100000.0
2009-06-17 09:15:00,0.63172,0.63257,0.63138,0.63232,492800000.0
2009-06-17 09:20:00,0.63219,0.63287,0.63184,0.63209,860400001.0
2009-06-17 09:25:00,0.63222,0.63266,0.63169,0.6324,417700001.0
2009-06-17 09:30:00,0.6325,0.6334,0.63232,0.63274,709800000.0
2009-06-17 09:35:00,0.63286,0.63322,0.63182,0.63228,302100000.0
2009-06-17 09:40:00,0.63235,0.63299,0.63213,0.6327,553900000.0
2009-06-17 09:45:00,0.63282,0.63406,0.63258,0.6335,743200000.0
2009-06-17 09:50:00,0.63314,0.63374,0.63247,0.63313,530800000.0
2009-06-17 09:55:00,0.63297,0.6335,0.6323,0.63277,739300000.0
2009-06-17 10:00:00,0.63304,0.6331,0.63133,0.63181,1076800002.0
2009-06-17 10:05:00,0.63187,0.63217,0.63096,0.63126,880298996.0
2009-06-17 10:10:00,0.63121,0.63128,0.63033,0.63098,699100000.0
2009-06-17 10:15:00,0.63085,0.6311,0.62968,0.63033,879499999.0
2009-06-17 10:20:00,0.63025,0.6312,0.62956,0.63095,964400001.0
2009-06-17 10:25:00,0.63117,0.63188,0.63082,0.63132,383500000.0
2009-06-17 10:30:00,0.63132,0.63236,0.63086,0.63119,795400000.0
2009-06-17 10:35:00,0.63122,0.63157,0.62962,0.63046,577700000.0
2009-06-17 10:40:00,0.63069,0.63127,0.62857,0.6295,627899999.0
2009-06-17 10:45:00,0.62938,0.63053,0.62931,0.62985,792099999.0
2009-06-17 10:50:00,0.62962,0.63015,0.62954,0.62962,671500000.0
2009-06-17 10:55:00,0.62967,0.63007,0.62891,0.62965,687600000.0
2009-06-17 11:00:00,0.62971,0.62987,0.62854,0.62908,529000000.0
2009-06-17 11:05:00,0.62908,0.63,0.62875,0.62985,443900000.0
2009-06-17 11:10:00,0.62988,0.62998,0.62838,0.62889,685400000.0
2009-06-17 11:15:00,0.6288,0.62922,0.62851,0.62877,771699999.0
2009-06-17 11:20:00,0.62863,0.62918,0.62835,0.62835,622500000.0
2009-06-17 11:25:00,0.6286,0.62906,0.62788,0.62827,777600000.0
2009-06-17 11:30:00,0.62825,0.62907,0.62801,0.6287,492700000.0
2009-06-17 11:35:00,0.62878,0.62955,0.62815,0.62841,913700000.0
2009-06-17 11:40:00,0.62836,0.62886,0.6274,0.62778,951600000.0
2009-06-17 11:45:00,0.62788,0.62833,0.62702,0.62738,855500000.0
2009-06-17 11:50:00,0.62743,0.62831,0.62709,0.62808,922600000.0
2009-06-17 11:55:00,0.62837,0.62934,0.62798,0.62867,97000000.0
2009-06-17 12:00:00,0.62902,0.62905,0.62766,0.62822,162400000.0
2009-06-17 12:05:00,0.62807,0.62818,0.62684,0.6272,170200000.0
2009-06-17 12:10:00,0.62725,0.62766,0.62655,0.62765,111000000.0
2009-06-17 12:15:00,0.62758,0.62856,0.62736,0.62826,128000000.0
2009-06-17 12:20:00,0.6282,0.62878,0.62807,0.6286,140600000.0
2009-06-17 12:25:00,0.62848,0.62901,0.62811,0.62824,115798996.0
2009-06-17 12:30:00,0.6277,0.62835,0.62696,0.62744,135300000.0
2009-06-17 12:35:00,0.62756,0.62756,0.62673,0.62704,144600001.0
2009-06-17 12:40:00,0.62698,0.62794,0.6266,0.62777,127400000.0
2009-06-17 12:45:00,0.62758,0.62771,0.62627,0.62636,154500000.0
2009-06-17 12:50:00,0.62646,0.62733,0.62613,0.62719,118600000.0
2009-06-17 12:55:00,0.627,0.62759,0.62631,0.62655,133000000.0
2009-06-17 13:00:00,0.62646,0.62703,0.62626,0.62638,132900000.0
2009-06-17 13:05:00,0.62657,0.62791,0.62642,0.62775,132500000.0
2009-06-17 13:10:00,0.62732,0.62876,0.62732,0.62825,146399999.0
2009-06-17 13:15:00,0.6284,0.62913,0.62802,0.62907,125200000.0
2009-06-17 13:20:00,0.62887,0.6296,0.62843,0.62934,130600000.0
2009-06-17 13:25:00,0.62929,0.62958,0.6286,0.62897,141200000.0
2009-06-17 13:30:00,0.62891,0.6294,0.6286,0.62915,95000000.0
2009-06-17 13:35:00,0.6291,0.62931,0.62831,0.62873,168400000.0
2009-06-17 13:40:00,0.6285,0.62881,0.62789,0.6283,135200000.0
2009-06-17 13:45:00,0.62839,0.62869,0.62667,0.62709,140800000.0
2009-06-17 13:50:00,0.62695,0.6273,0.62593,0.62645,153100000.0
2009-06-17 13:55:00,0.62665,0.62679,0.62498,0.62602,153200000.0
2009-06-17 14:00:00,0.62558,0.62659,0.62539,0.62543,147400000.0
2009-06-17 14:05:00,0.62555,0.62619,0.62513,0.62586,172800000.0
2009-06-17 14:10:00,0.62557,0.62636,0.62551,0.62636,150100000.0
2009-06-17 14:15:00,0.62636,0.62677,0.62614,0.62636,132400000.0
2009-06-17 14:20:00,0.62647,0.62686,0.62605,0.62622,136600000.0
2009-06-17 14:25:00,0.6266,0.62785,0.62648,0.62735,157400000.0
2009-06-17 14:30:00,0.6271,0.62823,0.62707,0.62748,150600000.0
2009-06-17 14:35:00,0.62762,0.62765,0.62633,0.62655,129600000.0
2009-06-17 14:40:00,0.62648,0.62775,0.62624,0.62759,141000000.0
2009-06-17 14:45:00,0.62735,0.62873,0.62722,0.6286,121600000.0
2009-06-17 14:50:00,0.6286,0.62925,0.62807,0.62893,123200000.0
2009-06-17 14:55:00,0.62893,0.62979,0.62887,0.62892,160200000.0
2009-06-17 15:00:00,0.62902,0.62942,0.62793,0.62811,126800000.0
2009-06-17 15:05:00,0.62814,0.62846,0.62731,0.62846,128600000.0
2009-06-17 15:10:00,0.62837,0.62856,0.62755,0.62768,168800000.0
2009-06-17 15:15:00,0.6279,0.62804,0.62581,0.62619,149200000.0
2009-06-17 15:20:00,0.6262,0.6272,0.62563,0.62668,138400000.0
2009-06-17 15:25:00,0.62648,0.62895,0.62633,0.62895,140500000.0
2009-06-17 15:30:00,0.62873,0.62945,0.62823,0.6291,183800000.0
2009-06-17 15:35:00,0.6292,0.62965,0.62891,0.62925,123398996.0
2009-06-17 15:40:00,0.62947,0.62957,0.62798,0.62812,139600001.0
2009-06-17 15:45:00,0.628,0.62867,0.6274,0.62741,132200000.0
2009-06-17 15:50:00,0.62765,0.62848,0.6272,0.62757,117500000.0
2009-06-17 15:55:00,0.6277,0.62771,0.62651,0.62714,140100000.0
2009-06-17 16:00:00,0.62729,0.62729,0.62632,0.6271,114700000.0
2009-06-17 16:05:00,0.627,0.62847,0.62665,0.6283,135000000.0
2009-06-17 16:10:00,0.62868,0.62898,0.62763,0.62763,141200000.0
2009-06-17 16:15:00,0.62765,0.62829,0.62754,0.62782,187000000.0
2009-06-17 16:20:00,0.62802,0.62802,0.6269,0.6269,127600000.0
2009-06-17 16:25:00,0.62673,0.62733,0.62585,0.6265,123600000.0
2009-06-17 16:30:00,0.62623,0.62659,0.62507,0.62523,145900000.0
2009-06-17 16:35:00,0.62523,0.62602,0.62499,0.62523,151599999.0
2009-06-17 16:40:00,0.62523,0.62587,0.62492,0.62542,133100000.0
2009-06-17 16:45:00,0.62518,0.62556,0.62423,0.62488,104500000.0
2009-06-17 16:50:00,0.62497,0.62657,0.62465,0.62645,167800000.0
2009-06-17 16:55:00,0.62568,0.62851,0.62566,0.62851,129200000.0
2009-06-17 17:00:00,0.62945,0.62956,0.62825,0.62882,157400000.0
2009-06-17 17:05:00,0.62873,0.62899,0.62743,0.6277,117600000.0
2009-06-17 17:10:00,0.6279,0.62851,0.62729,0.62729,161200000.0
2009-06-17 17:15:00,0.62713,0.6291,0.62676,0.62896,139500000.0
2009-06-17 17:20:00,0.62935,0.62942,0.62844,0.62913,116400000.0
2009-06-17 17:25:00,0.62923,0.62951,0.62858,0.62872,218199000.0
2009-06-17 17:30:00,0.62842,0.62892,0.62798,0.62876,131600000.0
2009-06-17 17:35:00,0.62902,0.62902,0.6277,0.62777,141700000.0
2009-06-17 17:40:00,0.62786,0.62839,0.62765,0.62802,111800000.0
2009-06-17 17:45:00,0.62812,0.62812,0.62703,0.6273,156600000.0
2009-06-17 17:50:00,0.62751,0.62779,0.62648,0.62712,120100000.0
2009-06-17 17:55:00,0.62718,0.62784,0.62675,0.62767,131500000.0
2009-06-17 18:00:00,0.62771,0.62906,0.62752,0.62836,116100000.0
2009-06-17 18:05:00,0.6284,0.62965,0.6284,0.62955,149399999.0
2009-06-17 18:10:00,0.62928,0.62968,0.6286,0.62913,109600000.0
2009-06-17 18:15:00,0.62919,0.62958,0.62877,0.62921,99400000.0
2009-06-17 18:20:00,0.6293,0.63059,0.62921,0.6303,130000000.0
2009-06-17 18:25:00,0.6305,0.63099,0.63017,0.6304,135000000.0
2009-06-17 18:30:00,0.63035,0.6307,0.62969,0.62977,134400000.0
2009-06-17 18:35:00,0.62978,0.63022,0.62952,0.63008,137600000.0
2009-06-17 18:40:00,0.6301,0.63031,0.62947,0.63004,149600000.0
2009-06-17 18:45:00,0.63017,0.63037,0.62962,0.63005,125600000.0
2009-06-17 18:50:00,0.63007,0.63026,0.62897,0.62915,111700000.0
2009-06-17 18:55:00,0.62945,0.62978,0.62878,0.6294,113100000.0
2009-06-17 19:00:00,0.62939,0.62965,0.62913,0.62939,136000000.0
2009-06-17 19:05:00,0.62928,0.62982,0.62927,0.62936,125799999.0
2009-06-17 19:10:00,0.62908,0.62996,0.62896,0.62957,131100000.0
2009-06-17 19:15:00,0.62941,0.62964,0.6289,0.62925,118600000.0
2009-06-17 19:20:00,0.62935,0.62982,0.62883,0.62979,127400000.0
2009-06-17 19:25:00,0.62967,0.63015,0.62923,0.63015,107200000.0
2009-06-17 19:30:00,0.63025,0.63102,0.62995,0.63053,122600000.0
2009-06-17 19:35:00,0.63054,0.6314,0.63049,0.63124,131500000.0
2009-06-17 19:40:00,0.63137,0.63283,0.6308,0.6326,102800000.0
2009-06-17 19:45:00,0.63275,0.63473,0.63267,0.63329,117900000.0
2009-06-17 19:50:00,0.63356,0.63424,0.633,0.634,142200000.0
2009-06-17 19:55:00,0.63352,0.63403,0.63333,0.63387,121000000.0
2009-06-17 20:00:00,0.63358,0.63403,0.63339,0.63367,118400000.0
2009-06-17 20:05:00,0.6336,0.63377,0.6328,0.63335,155200000.0
2009-06-17 20:10:00,0.63355,0.63406,0.63316,0.63406,134400000.0
2009-06-17 20:15:00,0.63419,0.63559,0.63344,0.63444,109600000.0
2009-06-17 20:20:00,0.63413,0.63624,0.63387,0.63578,163800000.0
2009-06-17 20:25:00,0.63563,0.63631,0.63538,0.63629,147900000.0
2009-06-17 20:30:00,0.63637,0.63657,0.63494,0.63519,117700000.0
2009-06-17 20:35:00,0.63566,0.63577,0.63478,0.63515,138300000.0
2009-06-17 20:40:00,0.63519,0.63548,0.63392,0.63459,145600001.0
2009-06-17 20:45:00,0.63438,0.63481,0.63376,0.63481,174200001.0
2009-06-17 20:50:00,0.63503,0.63513,0.63422,0.6346,166600000.0
2009-06-17 20:55:00,0.63455,0.63495,0.63418,0.63456,125600000.0
2009-06-17 21:00:00,0.63477,0.63486,0.63412,0.63463,120000000.0
2009-06-17 21:05:00,0.63452,0.63504,0.63407,0.63434,116300000.0
2009-06-17 21:10:00,0.63446,0.63521,0.63414,0.63483,125700000.0
2009-06-17 21:15:00,0.63427,0.6357,0.63427,0.6357,129199999.0
2009-06-17 21:20:00,0.63544,0.63545,0.63404,0.63436,107700000.0
2009-06-17 21:25:00,0.6346,0.6352,0.63409,0.63443,172200000.0
2009-06-17 21:30:00,0.63425,0.63425,0.63321,0.63382,129300000.0
2009-06-17 21:35:00,0.6334,0.63404,0.63309,0.63335,157000000.0
2009-06-17 21:40:00,0.6336,0.63414,0.63253,0.63384,160400000.0
2009-06-17 21:45:00,0.63393,0.6341,0.63284,0.63308,133600000.0
2009-06-17 21:50:00,0.63322,0.63393,0.63302,0.63336,147400000.0
2009-06-17 21:55:00,0.63362,0.6341,0.63303,0.63339,110400000.0
2009-06-17 22:00:00,0.6339,0.63394,0.63321,0.63331,145900000.0
2009-06-17 22:05:00,0.63355,0.63392,0.63309,0.63351,163500000.0
2009-06-17 22:10:00,0.63341,0.63388,0.63318,0.63341,109200000.0
2009-06-17 22:15:00,0.63338,0.63375,0.63318,0.63348,117000000.0
2009-06-17 22:20:00,0.63353,0.63377,0.6332,0.63349,153000000.0
2009-06-17 22:25:00,0.63346,0.63377,0.63282,0.63304,127100000.0
2009-06-17 22:30:00,0.63329,0.63344,0.63279,0.63296,97000000.0
2009-06-17 22:35:00,0.63297,0.63347,0.63285,0.63285,132899999.0
2009-06-17 22:40:00,0.63298,0.63384,0.63285,0.63331,129100000.0
2009-06-17 22:45:00,0.63313,0.63391,0.63313,0.63391,129000000.0
2009-06-17 22:50:00,0.63404,0.63408,0.6335,0.63398,118800000.0
2009-06-17 22:55:00,0.63387,0.63393,0.63291,0.63307,107300000.0
2009-06-17 23:00:00,0.63333,0.63371,0.63266,0.63313,87200000.0
2009-06-17 23:05:00,0.63307,0.63359,0.63283,0.63343,117400000.0
2009-06-17 23:10:00,0.63345,0.63397,0.63323,0.63383,120600000.0
2009-06-17 23:15:00,0.63393,0.63423,0.63348,0.63382,139300000.0
2009-06-17 23:20:00,0.63402,0.63404,0.63324,0.6334,120600000.0
2009-06-17 23:25:00,0.63337,0.63369,0.63334,0.63355,124600000.0
2009-06-17 23:30:00,0.6336,0.63387,0.63313,0.63336,184999999.0
2009-06-17 23:35:00,0.63345,0.63368,0.6319,0.63261,138600000.0
2009-06-17 23:40:00,0.6327,0.63291,0.63194,0.63231,112800000.0
2009-06-17 23:45:00,0.63234,0.63277,0.63164,0.63208,160000000.0
2009-06-17 23:50:00,0.63233,0.63234,0.63116,0.63125,142799999.0
2009-06-17 23:55:00,0.63148,0.63198,0.63125,0.63193,103900000.0
2009-06-18 00:00:00,0.63185,0.63269,0.63128,0.63251,125200000.0
2009-06-18 00:05:00,0.63269,0.63292,0.6323,0.63245,143600000.0
2009-06-18 00:10:00,0.6322,0.6329,0.6319,0.63208,88400000.0
2009-06-18 00:15:00,0.63232,0.63266,0.63194,0.63248,124300001.0
2009-06-18 00:20:00,0.63227,0.63268,0.63184,0.63218,180400000.0
2009-06-18 00:25:00,0.63228,0.63257,0.63191,0.63217,150200000.0
2009-06-18 00:30:00,0.63238,0.6326,0.63211,0.63211,133600000.0
2009-06-18 00:35:00,0.63207,0.63245,0.63204,0.63209,107600000.0
2009-06-18 00:40:00,0.6322,0.63255,0.63097,0.63097,136000000.0
2009-06-18 00:45:00,0.63134,0.63186,0.63096,0.63173,122700000.0
2009-06-18 00:50:00,0.63171,0.63171,0.63094,0.631,101400001.0
2009-06-18 00:55:00,0.63117,0.63131,0.63074,0.63088,122400000.0
2009-06-18 01:00:00,0.63097,0.63153,0.63064,0.63136,142200000.0
2009-06-18 01:05:00,0.63119,0.6321,0.63106,0.63177,140200000.0
2009-06-18 01:10:00,0.63168,0.63248,0.63156,0.63192,132000000.0
2009-06-18 01:15:00,0.6319,0.63254,0.63149,0.63237,157600000.0
2009-06-18 01:20:00,0.63227,0.63274,0.63178,0.63251,148800000.0
2009-06-18 01:25:00,0.63225,0.63288,0.63225,0.63255,116300000.0
2009-06-18 01:30:00,0.63259,0.63298,0.6324,0.63273,125600000.0
2009-06-18 01:35:00,0.63295,0.63335,0.63268,0.63286,139100000.0
2009-06-18 01:40:00,0.63305,0.63321,0.63172,0.63256,156400000.0
2009-06-18 01:45:00,0.63284,0.6339,0.63259,0.63376,125100000.0
2009-06-18 01:50:00,0.63413,0.63431,0.63347,0.6337,142800000.0
2009-06-18 01:55:00,0.63405,0.63503,0.63361,0.63478,142200000.0
2009-06-18 02:00:00,0.6346,0.63484,0.63382,0.63382,148200000.0
2009-06-18 02:05:00,0.63395,0.63406,0.633,0.63338,140500000.0
2009-06-18 02:10:00,0.63328,0.63343,0.63258,0.63289,137700000.0
2009-06-18 02:15:00,0.6329,0.63352,0.63284,0.63328,129500000.0
2009-06-18 02:20:00,0.63319,0.6336,0.63267,0.63327,128400000.0
2009-06-18 02:25:00,0.63323,0.63349,0.63278,0.63299,155200000.0
2009-06-18 02:30:00,0.63295,0.63366,0.63276,0.63313,113800000.0
2009-06-18 02:35:00,0.63318,0.63372,0.63289,0.63335,133000000.0
2009-06-18 02:40:00,0.63347,0.63378,0.63279,0.63336,115800000.0
2009-06-18 02:45:00,0.63356,0.63356,0.63236,0.63266,166898996.0
2009-06-18 02:50:00,0.63238,0.63288,0.6322,0.63236,94400000.0
2009-06-18 02:55:00,0.6321,0.63296,0.63183,0.63195,147400000.0
2009-06-18 03:00:00,0.63224,0.63322,0.63178,0.63293,171500001.0
2009-06-18 03:05:00,0.63315,0.63445,0.63289,0.63363,152800000.0
2009-06-18 03:10:00,0.63365,0.63432,0.63348,0.6336,130500000.0
2009-06-18 03:15:00,0.63363,0.63406,0.63324,0.63324,138000000.0
2009-06-18 03:20:00,0.63341,0.63353,0.63276,0.63331,136300000.0
2009-06-18 03:25:00,0.63296,0.63353,0.63279,0.63314,96600000.0
2009-06-18 03:30:00,0.63283,0.63353,0.63265,0.63317,135300000.0
2009-06-18 03:35:00,0.63265,0.6329,0.63191,0.6321,118000000.0
2009-06-18 03:40:00,0.63205,0.6327,0.6318,0.63245,191000000.0
2009-06-18 03:45:00,0.6324,0.63266,0.63175,0.6319,127800000.0
2009-06-18 03:50:00,0.63191,0.63268,0.63161,0.63161,148900000.0
2009-06-18 03:55:00,0.63232,0.63262,0.63211,0.63245,117000000.0
2009-06-18 04:00:00,0.63243,0.63282,0.63196,0.63248,146000000.0
2009-06-18 04:05:00,0.63241,0.63296,0.63232,0.63242,156600000.0
2009-06-18 04:10:00,0.63213,0.63264,0.63193,0.63223,94999999.0
2009-06-18 04:15:00,0.63208,0.63282,0.63203,0.6325,128000000.0
2009-06-18 04:20:00,0.63225,0.633,0.63217,0.63268,160000000.0
2009-06-18 04:25:00,0.63255,0.63266,0.6322,0.63227,105400000.0
2009-06-18 04:30:00,0.63221,0.63259,0.63191,0.63205,119200000.0
2009-06-18 04:35:00,0.63222,0.63282,0.63214,0.63237,142700000.0
2009-06-18 04:40:00,0.6327,0.63303,0.63208,0.63267,115100000.0
2009-06-18 04:45:00,0.63291,0.63334,0.63242,0.63276,129600000.0
2009-06-18 04:50:00,0.63283,0.63326,0.63264,0.63277,129300000.0
2009-06-18 04:55:00,0.6327,0.63339,0.6327,0.633,147800000.0
2009-06-18 05:00:00,0.63266,0.63331,0.63228,0.63284,135400000.0
2009-06-18 05:05:00,0.63271,0.63422,0.63267,0.63307,199100000.0
2009-06-18 05:10:00,0.63288,0.63369,0.63242,0.63356,148000000.0
2009-06-18 05:15:00,0.63354,0.63389,0.63312,0.63343,110700000.0
2009-06-18 05:20:00,0.63326,0.6336,0.63236,0.63299,134200000.0
2009-06-18 05:25:00,0.63293,0.63334,0.63263,0.63283,154000001.0
2009-06-18 05:30:00,0.6329,0.63319,0.63221,0.63283,174000000.0
2009-06-18 05:35:00,0.63298,0.63328,0.63249,0.63291,200998999.0
2009-06-18 05:40:00,0.63305,0.63321,0.63253,0.63264,160500000.0
2009-06-18 05:45:00,0.63279,0.6329,0.63215,0.6323,117000000.0
2009-06-18 05:50:00,0.63243,0.63314,0.63217,0.6326,128200000.0
2009-06-18 05:55:00,0.63265,0.63299,0.63235,0.63266,141800000.0
2009-06-18 06:00:00,0.63274,0.63317,0.63251,0.633,128500000.0
2009-06-18 06:05:00,0.63291,0.63312,0.63254,0.63274,130600000.0
2009-06-18 06:10:00,0.6327,0.63317,0.63252,0.63282,131300000.0
2009-06-18 06:15:00,0.63268,0.63289,0.63229,0.63232,144000000.0
2009-06-18 06:20:00,0.63241,0.63264,0.63198,0.63212,107300000.0
2009-06-18 06:25:00,0.63222,0.63267,0.63196,0.63231,140200000.0
2009-06-18 06:30:00,0.63231,0.63275,0.63221,0.63265,153700000.0
2009-06-18 06:35:00,0.63285,0.633,0.63209,0.63209,135000000.0
2009-06-18 06:40:00,0.63245,0.63274,0.63177,0.63193,113000000.0
2009-06-18 06:45:00,0.63201,0.63233,0.63185,0.63233,132499999.0
2009-06-18 06:50:00,0.63225,0.63267,0.63043,0.63099,266599000.0
2009-06-18 06:55:00,0.63134,0.63192,0.62948,0.63002,304700000.0
2009-06-18 07:00:00,0.62995,0.63049,0.62969,0.63031,313399999.0
2009-06-18 07:05:00,0.63024,0.6308,0.63009,0.63045,408600000.0
2009-06-18 07:10:00,0.63052,0.63065,0.62979,0.62994,265200000.0
2009-06-18 07:15:00,0.62995,0.63067,0.62964,0.63052,186600000.0
2009-06-18 07:20:00,0.63048,0.63111,0.62966,0.62991,373200000.0
2009-06-18 07:25:00,0.62979,0.63075,0.62927,0.62973,374300000.0
2009-06-18 07:30:00,0.62997,0.63047,0.62954,0.62978,215800000.0
2009-06-18 07:35:00,0.62986,0.63092,0.62982,0.63073,500098998.0
2009-06-18 07:40:00,0.63075,0.63217,0.63043,0.63123,528000000.0
2009-06-18 07:45:00,0.63134,0.63224,0.63094,0.63191,545900000.0
2009-06-18 07:50:00,0.632,0.63229,0.63108,0.63174,343899999.0
2009-06-18 07:55:00,0.63176,0.63196,0.63129,0.6319,281800000.0
2009-06-18 08:00:00,0.63195,0.63308,0.63144,0.63267,279500000.0
2009-06-18 08:05:00,0.63236,0.63381,0.63235,0.63318,257800000.0
2009-06-18 08:10:00,0.63298,0.63348,0.63262,0.63285,204300000.0
2009-06-18 08:15:00,0.63295,0.63409,0.6328,0.63375,283198996.0
2009-06-18 08:20:00,0.63358,0.63422,0.63301,0.63382,326300000.0
2009-06-18 08:25:00,0.63375,0.6342,0.63343,0.63377,337700001.0
2009-06-18 08:30:00,0.6342,0.63463,0.63376,0.63416,267800000.0
2009-06-18 08:35:00,0.63422,0.63431,0.63331,0.63348,248400000.0
2009-06-18 08:40:00,0.63348,0.63408,0.63319,0.63357,475900000.0
2009-06-18 08:45:00,0.63351,0.63405,0.63324,0.63405,251700000.0
2009-06-18 08:50:00,0.63412,0.63438,0.63363,0.634,210000000.0
2009-06-18 08:55:00,0.63394,0.63465,0.63393,0.6342,674700000.0
2009-06-18 09:00:00,0.63419,0.63543,0.63401,0.63543,425400000.0
2009-06-18 09:05:00,0.6352,0.63571,0.63465,0.63542,356500000.0
2009-06-18 09:10:00,0.63545,0.6364,0.63508,0.6355,294300000.0
2009-06-18 09:15:00,0.63504,0.63626,0.6347,0.63597,579700000.0
2009-06-18 09:20:00,0.6364,0.63786,0.63584,0.63726,777900000.0
2009-06-18 09:25:00,0.63718,0.63781,0.63586,0.63628,448000000.0
2009-06-18 09:30:00,0.63623,0.63726,0.63541,0.63578,684299001.0
2009-06-18 09:35:00,0.63567,0.63624,0.63453,0.635,295200000.0
2009-06-18 09:40:00,0.63497,0.63549,0.63428,0.63482,495900000.0
2009-06-18 09:45:00,0.63478,0.63561,0.63421,0.63552,759500000.0
2009-06-18 09:50:00,0.63558,0.63579,0.63421,0.63476,553500000.0
2009-06-18 09:55:00,0.63469,0.63473,0.63372,0.63453,738200000.0
2009-06-18 10:00:00,0.63446,0.63483,0.63411,0.63427,1049000000.0
2009-06-18 10:05:00,0.6342,0.63481,0.63374,0.6341,894399998.0
2009-06-18 10:10:00,0.63411,0.63493,0.63335,0.63434,692100001.0
2009-06-18 10:15:00,0.63452,0.6355,0.63415,0.63464,865698995.0
2009-06-18 10:20:00,0.63464,0.63485,0.63397,0.63432,958698996.0
2009-06-18 10:25:00,0.63447,0.63517,0.63444,0.63476,391400000.0
2009-06-18 10:30:00,0.63466,0.63476,0.63262,0.63313,776699999.0
2009-06-18 10:35:00,0.63317,0.63351,0.63256,0.633,687400000.0
2009-06-18 10:40:00,0.63307,0.63378,0.63273,0.63343,596900000.0
2009-06-18 10:45:00,0.63343,0.63367,0.63242,0.63283,710700000.0
2009-06-18 10:50:00,0.63294,0.63339,0.63245,0.63281,633598996.0
2009-06-18 10:55:00,0.63285,0.63298,0.6317,0.63285,693800000.0
2009-06-18 11:00:00,0.63294,0.63337,0.63224,0.63253,495200000.0
2009-06-18 11:05:00,0.63257,0.63325,0.63238,0.63294,448399999.0
2009-06-18 11:10:00,0.63295,0.63401,0.63295,0.63387,635899999.0
2009-06-18 11:15:00,0.63392,0.63405,0.63325,0.63346,803399999.0
2009-06-18 11:20:00,0.63354,0.63408,0.63226,0.63296,608900000.0
2009-06-18 11:25:00,0.63295,0.63438,0.63239,0.63408,758000000.0
2009-06-18 11:30:00,0.63406,0.63437,0.6336,0.63403,491900000.0
2009-06-18 11:35:00,0.63404,0.63432,0.63318,0.6334,929300000.0
2009-06-18 11:40:00,0.63329,0.63394,0.6332,0.63363,872200000.0
2009-06-18 11:45:00,0.63374,0.63377,0.63277,0.63304,989999999.0
2009-06-18 11:50:00,0.63303,0.63397,0.63286,0.63343,883699999.0
2009-06-18 11:55:00,0.63316,0.63445,0.63305,0.63445,139800000.0
2009-06-18 12:00:00,0.63407,0.63459,0.63388,0.63459,136100000.0
2009-06-18 12:05:00,0.63468,0.63494,0.63385,0.63443,150800000.0
2009-06-18 12:10:00,0.63426,0.63457,0.63346,0.63431,133600000.0
2009-06-18 12:15:00,0.63398,0.63439,0.63344,0.63382,158700000.0
2009-06-18 12:20:00,0.63372,0.63394,0.63337,0.63365,142600000.0
2009-06-18 12:25:00,0.63349,0.63402,0.63338,0.63349,135200000.0
2009-06-18 12:30:00,0.634,0.63451,0.63381,0.63439,128700000.0
2009-06-18 12:35:00,0.6345,0.63479,0.63396,0.63445,143900000.0
2009-06-18 12:40:00,0.63437,0.63467,0.63411,0.63422,126800000.0
2009-06-18 12:45:00,0.63458,0.63468,0.6334,0.63364,117800000.0
2009-06-18 12:50:00,0.6336,0.63417,0.63319,0.63319,128400000.0
2009-06-18 12:55:00,0.63336,0.63361,0.63299,0.63338,150400000.0
2009-06-18 13:00:00,0.63333,0.63423,0.63318,0.63347,129100000.0
2009-06-18 13:05:00,0.63368,0.63438,0.63349,0.63414,167500000.0
2009-06-18 13:10:00,0.63398,0.63488,0.63381,0.63463,133000000.0
2009-06-18 13:15:00,0.63453,0.63525,0.63439,0.6349,162700000.0
2009-06-18 13:20:00,0.6349,0.63538,0.6347,0.63483,119700000.0
2009-06-18 13:25:00,0.63477,0.63512,0.63424,0.63497,145000000.0
2009-06-18 13:30:00,0.63485,0.6359,0.63467,0.63538,124200000.0
2009-06-18 13:35:00,0.63545,0.63559,0.63478,0.63512,141200000.0
2009-06-18 13:40:00,0.63517,0.63545,0.63448,0.63463,173600000.0
2009-06-18 13:45:00,0.63455,0.63472,0.63408,0.63472,122600000.0
2009-06-18 13:50:00,0.63453,0.63453,0.63335,0.63362,140800000.0
2009-06-18 13:55:00,0.63371,0.63402,0.63331,0.63348,125400000.0
2009-06-18 14:00:00,0.6338,0.63412,0.63338,0.63409,121900000.0
2009-06-18 14:05:00,0.63386,0.63482,0.6338,0.6345,150900000.0
2009-06-18 14:10:00,0.63453,0.63489,0.63384,0.63451,147199999.0
2009-06-18 14:15:00,0.63469,0.63529,0.63439,0.63461,114000000.0
2009-06-18 14:20:00,0.63469,0.63502,0.63428,0.63442,168100000.0
2009-06-18 14:25:00,0.63432,0.63432,0.633,0.63376,138700000.0
2009-06-18 14:30:00,0.63325,0.63515,0.63313,0.63504,137100000.0
2009-06-18 14:35:00,0.63525,0.63614,0.63502,0.63597,169799999.0
2009-06-18 14:40:00,0.6358,0.63631,0.63515,0.63519,125400000.0
2009-06-18 14:45:00,0.63515,0.63616,0.63498,0.63573,155700000.0
2009-06-18 14:50:00,0.63583,0.63648,0.63557,0.63604,112600000.0
2009-06-18 14:55:00,0.63568,0.63656,0.63533,0.63638,149699999.0
2009-06-18 15:00:00,0.63634,0.63687,0.63607,0.63652,125000000.0
2009-06-18 15:05:00,0.63641,0.63656,0.63613,0.63637,152000000.0
2009-06-18 15:10:00,0.63628,0.63796,0.63606,0.63748,136599999.0
2009-06-18 15:15:00,0.63717,0.63753,0.63693,0.63735,108400000.0
2009-06-18 15:20:00,0.63731,0.63777,0.63669,0.63709,110000000.0
2009-06-18 15:25:00,0.63669,0.63733,0.63631,0.63713,152700000.0
2009-06-18 15:30:00,0.6373,0.63744,0.63606,0.63628,139100000.0
2009-06-18 15:35:00,0.6365,0.6372,0.63487,0.63516,146000000.0
2009-06-18 15:40:00,0.63495,0.63628,0.63455,0.63628,135400000.0
2009-06-18 15:45:00,0.63625,0.63687,0.63569,0.63676,131600000.0
2009-06-18 15:50:00,0.63662,0.63756,0.63625,0.63697,162500001.0
2009-06-18 15:55:00,0.63702,0.63887,0.63665,0.63887,144300000.0
2009-06-18 16:00:00,0.63882,0.64192,0.63862,0.64018,149300000.0
2009-06-18 16:05:00,0.6413,0.64133,0.64004,0.64084,111400000.0
2009-06-18 16:10:00,0.64073,0.64228,0.64067,0.64149,141900000.0
2009-06-18 16:15:00,0.64175,0.64223,0.64128,0.64136,148000001.0
2009-06-18 16:20:00,0.6417,0.64183,0.63992,0.64046,105100000.0
2009-06-18 16:25:00,0.64028,0.64095,0.64026,0.64043,139000000.0
2009-06-18 16:30:00,0.64067,0.64107,0.64021,0.64035,110200000.0
2009-06-18 16:35:00,0.64035,0.64087,0.64,0.64054,119300000.0
2009-06-18 16:40:00,0.64055,0.64064,0.63921,0.63971,157200000.0
2009-06-18 16:45:00,0.63992,0.64042,0.6395,0.63998,151799999.0
2009-06-18 16:50:00,0.6401,0.6413,0.64008,0.64089,135300000.0
2009-06-18 16:55:00,0.64106,0.64156,0.64074,0.64144,156000000.0
2009-06-18 17:00:00,0.64166,0.64203,0.64135,0.64175,128900000.0
2009-06-18 17:05:00,0.64168,0.64226,0.64133,0.64163,102200000.0
2009-06-18 17:10:00,0.64133,0.64217,0.64102,0.64185,122900000.0
2009-06-18 17:15:00,0.6418,0.64293,0.64179,0.64279,118600000.0
2009-06-18 17:20:00,0.64337,0.64392,0.64277,0.64311,135500000.0
2009-06-18 17:25:00,0.64323,0.64352,0.64219,0.64219,138800000.0
2009-06-18 17:30:00,0.64228,0.64256,0.64173,0.64224,135900000.0
2009-06-18 17:35:00,0.64208,0.64272,0.64183,0.64259,130000000.0
2009-06-18 17:40:00,0.64272,0.6428,0.64197,0.6421,129600000.0
2009-06-18 17:45:00,0.64242,0.64242,0.6414,0.64178,130900000.0
2009-06-18 17:50:00,0.64168,0.64223,0.6415,0.6415,149299999.0
2009-06-18 17:55:00,0.64155,0.64312,0.64155,0.64304,125600000.0
2009-06-18 18:00:00,0.64308,0.64341,0.64272,0.6429,137600000.0
2009-06-18 18:05:00,0.64272,0.643,0.64179,0.64179,115100000.0
2009-06-18 18:10:00,0.6419,0.64244,0.64138,0.6422,108600000.0
2009-06-18 18:15:00,0.64225,0.6424,0.64147,0.64211,152800000.0
2009-06-18 18:20:00,0.64225,0.64236,0.6418,0.64195,147900000.0
2009-06-18 18:25:00,0.64212,0.64221,0.64181,0.64206,154000000.0
2009-06-18 18:30:00,0.64208,0.6424,0.64165,0.642,116600000.0
2009-06-18 18:35:00,0.64208,0.64233,0.64161,0.6421,123500000.0
2009-06-18 18:40:00,0.64197,0.64225,0.6413,0.64143,138800000.0
2009-06-18 18:45:00,0.64142,0.64204,0.64127,0.64203,125200000.0
2009-06-18 18:50:00,0.64205,0.64272,0.64182,0.6424,142000000.0
2009-06-18 18:55:00,0.64242,0.64274,0.64206,0.64216,135800000.0
2009-06-18 19:00:00,0.64195,0.64311,0.64195,0.64285,111600000.0
2009-06-18 19:05:00,0.6428,0.64315,0.64251,0.64283,143400000.0
2009-06-18 19:10:00,0.64274,0.64318,0.64274,0.64286,130000000.0
2009-06-18 19:15:00,0.64297,0.64313,0.64271,0.64286,128398996.0
2009-06-18 19:20:00,0.64323,0.64406,0.64278,0.64369,130800000.0
2009-06-18 19:25:00,0.64384,0.64394,0.64324,0.64324,153600000.0
2009-06-18 19:30:00,0.6436,0.64373,0.64315,0.64344,141500000.0
2009-06-18 19:35:00,0.64342,0.64357,0.64254,0.64255,172200001.0
2009-06-18 19:40:00,0.6426,0.64264,0.64149,0.64196,107000000.0
2009-06-18 19:45:00,0.6418,0.64261,0.64117,0.64139,128600000.0
2009-06-18 19:50:00,0.64149,0.64188,0.64106,0.64152,164500000.0
2009-06-18 19:55:00,0.64137,0.6415,0.63989,0.63989,157500000.0
2009-06-18 20:00:00,0.63996,0.64064,0.63869,0.63869,161700000.0
2009-06-18 20:05:00,0.63874,0.63874,0.63741,0.63804,177300000.0
2009-06-18 20:10:00,0.63812,0.63824,0.63695,0.63788,145200000.0
2009-06-18 20:15:00,0.63815,0.63864,0.63749,0.63852,174000000.0
2009-06-18 20:20:00,0.63855,0.63907,0.63828,0.63855,126800000.0
2009-06-18 20:25:00,0.63861,0.63914,0.63829,0.63853,128000000.0
2009-06-18 20:30:00,0.63846,0.63894,0.6383,0.6387,119300000.0
2009-06-18 20:35:00,0.63849,0.63987,0.63841,0.63923,82800000.0
2009-06-18 20:40:00,0.63913,0.64,0.63808,0.63875,95600000.0
2009-06-18 20:45:00,0.63896,0.63984,0.63866,0.63927,137900000.0
2009-06-18 20:50:00,0.6392,0.6395,0.63849,0.63886,119800000.0
2009-06-18 20:55:00,0.63888,0.63914,0.63844,0.63904,132800000.0
2009-06-18 21:00:00,0.63927,0.63937,0.63878,0.63922,121600000.0
2009-06-18 21:05:00,0.63929,0.63971,0.63882,0.63965,138700000.0
2009-06-18 21:10:00,0.63987,0.64078,0.63926,0.63997,129600000.0
2009-06-18 21:15:00,0.63999,0.64092,0.63967,0.64001,156600000.0
2009-06-18 21:20:00,0.64024,0.64033,0.63956,0.63989,140000000.0
2009-06-18 21:25:00,0.63992,0.64005,0.6393,0.63961,141800000.0
2009-06-18 21:30:00,0.63944,0.63985,0.63919,0.63945,163400000.0
2009-06-18 21:35:00,0.6395,0.63971,0.63818,0.6388,147800000.0
2009-06-18 21:40:00,0.63866,0.63894,0.63836,0.63862,116400000.0
2009-06-18 21:45:00,0.63852,0.63887,0.6384,0.63847,120800000.0
2009-06-18 21:50:00,0.63847,0.6389,0.63764,0.63805,139400000.0
2009-06-18 21:55:00,0.63818,0.63876,0.63807,0.63869,110500000.0
2009-06-18 22:00:00,0.63871,0.63907,0.63812,0.63828,130200000.0
2009-06-18 22:05:00,0.63835,0.63835,0.63734,0.63805,146300000.0
2009-06-18 22:10:00,0.63774,0.63816,0.63767,0.63797,155800000.0
2009-06-18 22:15:00,0.63781,0.63841,0.63762,0.63797,118900000.0
2009-06-18 22:20:00,0.63793,0.63843,0.63792,0.63792,124400000.0
2009-06-18 22:25:00,0.63797,0.63824,0.63777,0.63788,193400001.0
2009-06-18 22:30:00,0.63839,0.6384,0.63751,0.63776,151099000.0
2009-06-18 22:35:00,0.63804,0.63824,0.63753,0.63785,160800000.0
2009-06-18 22:40:00,0.63781,0.63823,0.63718,0.6373,146000000.0
2009-06-18 22:45:00,0.63744,0.63808,0.63744,0.63782,113100000.0
2009-06-18 22:50:00,0.63787,0.63819,0.63747,0.63766,151800000.0
2009-06-18 22:55:00,0.63744,0.63769,0.63703,0.63725,113800000.0
2009-06-18 23:00:00,0.63705,0.63742,0.63521,0.63675,134000000.0
2009-06-18 23:05:00,0.6368,0.63707,0.63637,0.63678,97000000.0
2009-06-18 23:10:00,0.63675,0.63797,0.6365,0.63756,115800000.0
2009-06-18 23:15:00,0.63757,0.63794,0.63717,0.6373,122300000.0
2009-06-18 23:20:00,0.63741,0.63816,0.63721,0.63776,134200000.0
2009-06-18 23:25:00,0.63778,0.63806,0.63768,0.6378,133100000.0
2009-06-18 23:30:00,0.63778,0.63821,0.63765,0.63786,102900000.0
2009-06-18 23:35:00,0.63773,0.63811,0.63758,0.63786,132900000.0
2009-06-18 23:40:00,0.63792,0.63815,0.63762,0.63796,143000000.0
2009-06-18 23:45:00,0.63784,0.63912,0.63778,0.63903,126600000.0
2009-06-18 23:50:00,0.63906,0.63931,0.63878,0.6389,116800000.0
2009-06-18 23:55:00,0.63893,0.6392,0.63841,0.63878,92000000.0
2009-06-19 00:00:00,0.63865,0.63927,0.63824,0.6386,153800000.0
2009-06-19 00:05:00,0.63865,0.63893,0.63789,0.63792,90400000.0
2009-06-19 00:10:00,0.638,0.63838,0.63772,0.63838,107000000.0
2009-06-19 00:15:00,0.63851,0.63853,0.6379,0.6384,134200000.0
2009-06-19 00:20:00,0.63855,0.63887,0.63769,0.63828,121600000.0
2009-06-19 00:25:00,0.63849,0.63872,0.6381,0.63872,124200000.0
2009-06-19 00:30:00,0.63858,0.63877,0.63829,0.63835,133800000.0
2009-06-19 00:35:00,0.63826,0.6389,0.63807,0.63853,130000000.0
2009-06-19 00:40:00,0.63858,0.63927,0.63838,0.63904,128600000.0
2009-06-19 00:45:00,0.63899,0.63931,0.63885,0.63886,120000000.0
2009-06-19 00:50:00,0.63928,0.63942,0.63875,0.63888,114800000.0
2009-06-19 00:55:00,0.63868,0.63966,0.63861,0.63942,94300000.0
2009-06-19 01:00:00,0.63969,0.63984,0.63935,0.6396,133800000.0
2009-06-19 01:05:00,0.63959,0.63964,0.63923,0.63938,133000000.0
2009-06-19 01:10:00,0.63965,0.63982,0.63886,0.6393,147400000.0
2009-06-19 01:15:00,0.63919,0.63958,0.63916,0.6393,139200000.0
2009-06-19 01:20:00,0.63949,0.63974,0.63902,0.63916,138300000.0
2009-06-19 01:25:00,0.63933,0.63943,0.63829,0.63831,119500000.0
2009-06-19 01:30:00,0.63839,0.63873,0.63827,0.63828,142600000.0
2009-06-19 01:35:00,0.63821,0.63856,0.63821,0.63839,132600000.0
2009-06-19 01:40:00,0.63833,0.63858,0.63805,0.63805,144600000.0
2009-06-19 01:45:00,0.63842,0.6385,0.63794,0.63794,120700000.0
2009-06-19 01:50:00,0.638,0.63884,0.638,0.63863,113100000.0
2009-06-19 01:55:00,0.63848,0.63877,0.63808,0.63852,133800000.0
2009-06-19 02:00:00,0.63865,0.63894,0.63837,0.63853,115300000.0
2009-06-19 02:05:00,0.63837,0.63845,0.63788,0.63806,108400000.0
2009-06-19 02:10:00,0.638,0.63856,0.63752,0.63797,166000001.0
2009-06-19 02:15:00,0.63793,0.63818,0.6375,0.63789,125600000.0
2009-06-19 02:20:00,0.63812,0.63845,0.63768,0.63839,166400000.0
2009-06-19 02:25:00,0.63833,0.63891,0.63825,0.63862,179799999.0
2009-06-19 02:30:00,0.6383,0.6389,0.63816,0.63857,124600000.0
2009-06-19 02:35:00,0.6385,0.63923,0.6385,0.63922,119200000.0
2009-06-19 02:40:00,0.63921,0.63946,0.63879,0.63884,133600000.0
2009-06-19 02:45:00,0.63882,0.63934,0.63882,0.63931,161600000.0
2009-06-19 02:50:00,0.63912,0.63943,0.63891,0.63922,113800000.0
2009-06-19 02:55:00,0.63917,0.63992,0.639,0.63977,127600000.0
2009-06-19 03:00:00,0.63966,0.63999,0.63914,0.63931,140400000.0
2009-06-19 03:05:00,0.63914,0.63984,0.63909,0.63976,110300000.0
2009-06-19 03:10:00,0.63992,0.64013,0.63938,0.63956,138700000.0
2009-06-19 03:15:00,0.6395,0.63979,0.63888,0.63941,121600000.0
2009-06-19 03:20:00,0.63923,0.63986,0.63888,0.63973,134500000.0
2009-06-19 03:25:00,0.64008,0.64008,0.63938,0.63957,128000000.0
2009-06-19 03:30:00,0.63966,0.63989,0.63951,0.63958,118300000.0
2009-06-19 03:35:00,0.63977,0.64,0.63908,0.63956,156900000.0
2009-06-19 03:40:00,0.6393,0.63981,0.63906,0.63966,121400000.0
2009-06-19 03:45:00,0.63955,0.64007,0.63924,0.63991,170000000.0
2009-06-19 03:50:00,0.63988,0.64009,0.63909,0.63921,150400000.0
2009-06-19 03:55:00,0.63937,0.63941,0.63821,0.63832,122800000.0
2009-06-19 04:00:00,0.63855,0.63873,0.63821,0.63835,157400000.0
2009-06-19 04:05:00,0.63839,0.63879,0.6381,0.6386,137700000.0
2009-06-19 04:10:00,0.63851,0.63897,0.63831,0.63866,138100000.0
2009-06-19 04:15:00,0.63867,0.63867,0.63787,0.63787,144900000.0
2009-06-19 04:20:00,0.63795,0.6385,0.63759,0.63806,152298996.0
2009-06-19 04:25:00,0.6376,0.63845,0.6376,0.63807,138700000.0
2009-06-19 04:30:00,0.63824,0.63855,0.63806,0.63842,174699999.0
2009-06-19 04:35:00,0.63851,0.6387,0.63816,0.63848,120600000.0
2009-06-19 04:40:00,0.6386,0.63869,0.63769,0.63828,135200000.0
2009-06-19 04:45:00,0.63824,0.63853,0.63796,0.63836,148199999.0
2009-06-19 04:50:00,0.63857,0.63863,0.63799,0.63799,142500000.0
2009-06-19 04:55:00,0.63816,0.6386,0.63798,0.63811,135300000.0
2009-06-19 05:00:00,0.63775,0.6385,0.63751,0.63801,128600000.0
2009-06-19 05:05:00,0.6378,0.63831,0.63766,0.6378,157000000.0
2009-06-19 05:10:00,0.63786,0.63845,0.63776,0.63798,127100000.0
2009-06-19 05:15:00,0.63811,0.63836,0.63744,0.63829,105600000.0
2009-06-19 05:20:00,0.63852,0.63857,0.63782,0.63787,142099999.0
2009-06-19 05:25:00,0.6379,0.63821,0.63773,0.6381,130200001.0
2009-06-19 05:30:00,0.63808,0.63831,0.63781,0.63802,166000000.0
2009-06-19 05:35:00,0.63823,0.63843,0.63791,0.63803,150100000.0
2009-06-19 05:40:00,0.6382,0.63883,0.638,0.63877,147900000.0
2009-06-19 05:45:00,0.63858,0.63938,0.6385,0.63856,116000000.0
2009-06-19 05:50:00,0.63871,0.63913,0.63865,0.63867,133800000.0
2009-06-19 05:55:00,0.63875,0.63899,0.6385,0.63868,126600000.0
2009-06-19 06:00:00,0.63859,0.63927,0.63857,0.6391,125200000.0
2009-06-19 06:05:00,0.63907,0.63929,0.63884,0.63917,118400000.0
2009-06-19 06:10:00,0.63923,0.63942,0.6388,0.63916,123600000.0
2009-06-19 06:15:00,0.63903,0.63933,0.6388,0.63933,151400000.0
2009-06-19 06:20:00,0.63942,0.63945,0.6387,0.63888,133400000.0
2009-06-19 06:25:00,0.63879,0.63908,0.63848,0.63893,170700000.0
2009-06-19 06:30:00,0.63876,0.63914,0.63843,0.63894,140200000.0
2009-06-19 06:35:00,0.63915,0.63948,0.63854,0.6391,127600000.0
2009-06-19 06:40:00,0.63917,0.63969,0.63904,0.63951,122400000.0
2009-06-19 06:45:00,0.6395,0.6396,0.63897,0.63917,144400000.0
2009-06-19 06:50:00,0.6391,0.63955,0.63861,0.63861,217100000.0
2009-06-19 06:55:00,0.63864,0.63921,0.63775,0.63825,268999999.0
2009-06-19 07:00:00,0.63822,0.63879,0.63794,0.63817,251400000.0
2009-06-19 07:05:00,0.63826,0.63932,0.63809,0.63905,407099999.0
2009-06-19 07:10:00,0.6391,0.63975,0.63896,0.6394,301499999.0
2009-06-19 07:15:00,0.63949,0.63959,0.63911,0.63955,146999999.0
2009-06-19 07:20:00,0.63961,0.64022,0.63954,0.63985,464900000.0
2009-06-19 07:25:00,0.63995,0.64058,0.63973,0.63993,446700001.0
2009-06-19 07:30:00,0.63988,0.64046,0.63943,0.64046,211400000.0
2009-06-19 07:35:00,0.6403,0.64042,0.63911,0.63991,462400000.0
2009-06-19 07:40:00,0.63994,0.64041,0.63943,0.64007,491800001.0
2009-06-19 07:45:00,0.64003,0.64015,0.63927,0.63948,519099999.0
2009-06-19 07:50:00,0.63955,0.63966,0.63878,0.63896,336000000.0
2009-06-19 07:55:00,0.63907,0.63942,0.63849,0.63863,280600000.0
2009-06-19 08:00:00,0.63887,0.63963,0.63833,0.6394,236100000.0
2009-06-19 08:05:00,0.63928,0.6395,0.63843,0.63912,224800000.0
2009-06-19 08:10:00,0.63887,0.63916,0.63823,0.63872,211200000.0
2009-06-19 08:15:00,0.63881,0.63889,0.6378,0.63838,239600000.0
2009-06-19 08:20:00,0.63833,0.63927,0.63778,0.63893,396600000.0
2009-06-19 08:25:00,0.63888,0.63927,0.63641,0.63732,412100000.0
2009-06-19 08:30:00,0.6375,0.63828,0.63731,0.63815,235700000.0
2009-06-19 08:35:00,0.63816,0.63849,0.63763,0.63818,280800000.0
2009-06-19 08:40:00,0.6383,0.63833,0.6375,0.63762,525700000.0
2009-06-19 08:45:00,0.63764,0.63874,0.63763,0.63864,242600000.0
2009-06-19 08:50:00,0.63873,0.63919,0.63786,0.63873,211700000.0
2009-06-19 08:55:00,0.63858,0.63935,0.63827,0.63895,703800000.0
2009-06-19 09:00:00,0.63884,0.63968,0.6385,0.63945,386600000.0
2009-06-19 09:05:00,0.63937,0.64081,0.63817,0.64018,334900001.0
2009-06-19 09:10:00,0.64034,0.64079,0.63925,0.63957,281300000.0
2009-06-19 09:15:00,0.63953,0.63968,0.6388,0.63937,591399999.0
2009-06-19 09:20:00,0.63935,0.63955,0.63871,0.6393,738100000.0
2009-06-19 09:25:00,0.63923,0.63962,0.63883,0.63914,424300000.0
2009-06-19 09:30:00,0.63918,0.63975,0.63904,0.63958,654500000.0
2009-06-19 09:35:00,0.63964,0.64067,0.63944,0.63975,307300000.0
2009-06-19 09:40:00,0.63977,0.64068,0.63888,0.63937,522300000.0
2009-06-19 09:45:00,0.63938,0.63953,0.63876,0.63942,729100000.0
2009-06-19 09:50:00,0.63939,0.63968,0.63831,0.63885,596899999.0
2009-06-19 09:55:00,0.63902,0.64071,0.63892,0.63971,746600000.0
2009-06-19 10:00:00,0.63965,0.63975,0.63795,0.63842,1066100001.0
2009-06-19 10:05:00,0.6384,0.63953,0.63821,0.63908,891600000.0
2009-06-19 10:10:00,0.63917,0.63956,0.63876,0.63949,707298996.0
2009-06-19 10:15:00,0.63934,0.63943,0.63839,0.6388,845400000.0
2009-06-19 10:20:00,0.63896,0.63922,0.63809,0.63888,1001999999.0
2009-06-19 10:25:00,0.63882,0.63904,0.63781,0.63881,389700000.0
2009-06-19 10:30:00,0.63877,0.63947,0.63797,0.63815,782300000.0
2009-06-19 10:35:00,0.63835,0.63897,0.63806,0.63836,665300000.0
2009-06-19 10:40:00,0.63829,0.63883,0.63741,0.63843,581700000.0
2009-06-19 10:45:00,0.63856,0.63856,0.63763,0.63798,667098997.0
2009-06-19 10:50:00,0.63798,0.63829,0.63769,0.63807,641700000.0
2009-06-19 10:55:00,0.63815,0.63894,0.63782,0.63864,722498996.0
2009-06-19 11:00:00,0.63884,0.63952,0.63853,0.63853,510200000.0
2009-06-19 11:05:00,0.63909,0.63932,0.63807,0.63888,409098996.0
2009-06-19 11:10:00,0.63896,0.6395,0.63851,0.63925,630000000.0
2009-06-19 11:15:00,0.6394,0.64086,0.63926,0.64043,744400000.0
2009-06-19 11:20:00,0.64047,0.64122,0.64012,0.6403,614498996.0
2009-06-19 11:25:00,0.64028,0.64089,0.63979,0.6402,847499999.0
2009-06-19 11:30:00,0.64089,0.64128,0.64041,0.64099,570300000.0
2009-06-19 11:35:00,0.64092,0.64157,0.6408,0.64145,951000000.0
2009-06-19 11:40:00,0.64145,0.64184,0.64003,0.64075,1008000000.0
2009-06-19 11:45:00,0.64076,0.64076,0.63986,0.64021,862600000.0
2009-06-19 11:50:00,0.64027,0.64063,0.63973,0.64021,948099999.0
2009-06-19 11:55:00,0.64018,0.64049,0.63986,0.63998,148800000.0
2009-06-19 12:00:00,0.64012,0.64032,0.63939,0.63939,132700000.0
2009-06-19 12:05:00,0.63949,0.64049,0.6394,0.6397,125800000.0
2009-06-19 12:10:00,0.64001,0.64022,0.63912,0.63931,115100000.0
2009-06-19 12:15:00,0.63957,0.63979,0.63827,0.63896,139000000.0
2009-06-19 12:20:00,0.63912,0.63961,0.63867,0.63882,119600000.0
2009-06-19 12:25:00,0.63892,0.63896,0.63758,0.63835,123000000.0
2009-06-19 12:30:00,0.63793,0.63896,0.63793,0.63859,143600000.0
2009-06-19 12:35:00,0.63875,0.63996,0.63869,0.63888,172100000.0
2009-06-19 12:40:00,0.63899,0.64009,0.63899,0.63972,136700000.0
2009-06-19 12:45:00,0.63987,0.64001,0.63957,0.63965,142000000.0
2009-06-19 12:50:00,0.6395,0.64049,0.6395,0.64026,139100000.0
2009-06-19 12:55:00,0.64041,0.64061,0.64011,0.64039,133300000.0
2009-06-19 13:00:00,0.64054,0.64078,0.64005,0.64045,141800000.0
2009-06-19 13:05:00,0.64013,0.64111,0.63992,0.64089,130800000.0
2009-06-19 13:10:00,0.64104,0.64107,0.64041,0.64053,154400000.0
2009-06-19 13:15:00,0.64046,0.64186,0.6404,0.64169,139900000.0
2009-06-19 13:20:00,0.6417,0.64185,0.64116,0.64172,147200000.0
2009-06-19 13:25:00,0.64165,0.64176,0.64122,0.64147,155400000.0
2009-06-19 13:30:00,0.64151,0.64156,0.64038,0.64113,105600000.0
2009-06-19 13:35:00,0.64093,0.64121,0.64051,0.64103,133800000.0
2009-06-19 13:40:00,0.64098,0.64137,0.64074,0.641,168400000.0
2009-06-19 13:45:00,0.64105,0.64192,0.64079,0.64131,122300000.0
2009-06-19 13:50:00,0.6415,0.64175,0.64106,0.64157,146200000.0
2009-06-19 13:55:00,0.64154,0.64177,0.64127,0.64157,147300000.0
2009-06-19 14:00:00,0.64133,0.64183,0.6412,0.64149,106400000.0
2009-06-19 14:05:00,0.64143,0.64215,0.64143,0.64195,121800000.0
2009-06-19 14:10:00,0.6419,0.64244,0.64181,0.64196,120800000.0
2009-06-19 14:15:00,0.64212,0.64246,0.64146,0.64228,138600000.0
2009-06-19 14:20:00,0.6423,0.64281,0.64211,0.64265,134200000.0
2009-06-19 14:25:00,0.64238,0.64307,0.64225,0.64271,164300000.0
2009-06-19 14:30:00,0.64235,0.64305,0.64212,0.64244,155100000.0
2009-06-19 14:35:00,0.64265,0.64361,0.64254,0.64333,118900000.0
2009-06-19 14:40:00,0.64318,0.64372,0.64295,0.64336,147200000.0
2009-06-19 14:45:00,0.64352,0.64352,0.64268,0.64286,157700000.0
2009-06-19 14:50:00,0.64288,0.64324,0.64233,0.64251,146800000.0
2009-06-19 14:55:00,0.64262,0.64279,0.64202,0.64218,163400000.0
2009-06-19 15:00:00,0.64203,0.64264,0.64189,0.64261,129600000.0
2009-06-19 15:05:00,0.64255,0.64315,0.64236,0.64264,181600001.0
2009-06-19 15:10:00,0.6426,0.64261,0.6414,0.64156,133300000.0
2009-06-19 15:15:00,0.64153,0.64262,0.64134,0.64241,119000000.0
2009-06-19 15:20:00,0.64254,0.64288,0.64179,0.6425,127400000.0
2009-06-19 15:25:00,0.64241,0.6428,0.64167,0.64219,111800000.0
2009-06-19 15:30:00,0.64207,0.64299,0.64141,0.64275,114400000.0
2009-06-19 15:35:00,0.64255,0.64355,0.64251,0.64341,168600000.0
2009-06-19 15:40:00,0.64317,0.64376,0.64277,0.64302,159000000.0
2009-06-19 15:45:00,0.6432,0.6435,0.64233,0.64277,118100000.0
2009-06-19 15:50:00,0.64295,0.64298,0.64215,0.64225,133200000.0
2009-06-19 15:55:00,0.64243,0.64275,0.64145,0.64145,143600000.0
2009-06-19 16:00:00,0.64151,0.64223,0.6412,0.64145,112800000.0
2009-06-19 16:05:00,0.6419,0.6426,0.64155,0.642,992400000.0
2009-06-19 16:10:00,0.64185,0.6422,0.64105,0.6411,1030300000.0
2009-06-19 16:15:00,0.64105,0.6426,0.64095,0.6423,946000000.0
2009-06-19 16:20:00,0.64225,0.6426,0.64195,0.6423,1235999000.0
2009-06-19 16:25:00,0.64225,0.64245,0.64195,0.64215,586000000.0
2009-06-19 16:30:00,0.64215,0.6428,0.64215,0.6425,538100000.0
2009-06-19 16:35:00,0.6425,0.64335,0.6421,0.64325,360200000.0
2009-06-19 16:40:00,0.6432,0.6433,0.6427,0.6432,514500000.0
2009-06-19 16:45:00,0.6432,0.6432,0.64275,0.64305,535800000.0
2009-06-19 16:50:00,0.64305,0.6434,0.6428,0.6434,490500000.0
2009-06-19 16:55:00,0.6434,0.6436,0.6431,0.6432,645500000.0
2009-06-19 17:00:00,0.6432,0.6439,0.6432,0.64345,969200000.0
2009-06-19 17:05:00,0.64345,0.6436,0.64285,0.64325,579400000.0
2009-06-19 17:10:00,0.64325,0.6436,0.64305,0.6431,761600000.0
2009-06-19 17:15:00,0.6431,0.6432,0.64285,0.64295,1210600005.0
2009-06-19 17:20:00,0.64305,0.6432,0.64285,0.643,1174400000.0
2009-06-19 17:25:00,0.64285,0.6438,0.64275,0.6435,530100000.0
2009-06-19 17:30:00,0.64355,0.6437,0.64345,0.64355,604496988.0
2009-06-19 17:35:00,0.64355,0.6449,0.64355,0.6447,835400000.0
2009-06-19 17:40:00,0.6448,0.64595,0.6446,0.6453,819200000.0
2009-06-19 17:45:00,0.6453,0.6469,0.6452,0.6469,563000001.0
2009-06-19 17:50:00,0.6468,0.647,0.64615,0.6467,682200000.0
2009-06-19 17:55:00,0.6467,0.6482,0.64665,0.64725,939500000.0
2009-06-19 18:00:00,0.64725,0.6473,0.64615,0.6462,758900000.0
2009-06-19 18:05:00,0.6462,0.64685,0.6458,0.646,477799999.0
2009-06-19 18:10:00,0.646,0.64675,0.6455,0.6467,523000000.0
2009-06-19 18:15:00,0.6467,0.6467,0.646,0.64605,284000000.0
2009-06-19 18:20:00,0.64605,0.6463,0.64595,0.646,197800000.0
2009-06-19 18:25:00,0.646,0.6461,0.645,0.6452,503400000.0
2009-06-19 18:30:00,0.6451,0.6452,0.6443,0.64465,388000000.0
2009-06-19 18:35:00,0.64455,0.645,0.64388,0.64465,843800000.0
2009-06-19 18:40:00,0.64465,0.6447,0.6442,0.64445,574800000.0
2009-06-19 18:45:00,0.64445,0.6446,0.64445,0.6445,98600000.0
2009-06-19 18:50:00,0.6445,0.6451,0.64415,0.64505,268500000.0
2009-06-19 18:55:00,0.64505,0.64525,0.64395,0.64395,306800000.0
2009-06-19 19:00:00,0.64395,0.6445,0.6434,0.644,628998996.0
2009-06-19 19:05:00,0.644,0.6445,0.644,0.6445,248800000.0
2009-06-19 19:10:00,0.6445,0.6445,0.64405,0.64425,148000000.0
2009-06-19 19:15:00,0.64425,0.6447,0.6437,0.6446,249700000.0
2009-06-19 19:20:00,0.6446,0.6451,0.64405,0.6451,131600000.0
2009-06-19 19:25:00,0.6451,0.6451,0.6447,0.6448,182400000.0
2009-06-19 19:30:00,0.6448,0.6454,0.64465,0.6454,184800000.0
2009-06-19 19:35:00,0.6455,0.6455,0.645,0.645,273200000.0
2009-06-19 19:40:00,0.6452,0.6452,0.64445,0.645,193800000.0
2009-06-19 19:45:00,0.6449,0.6451,0.64455,0.645,271800000.0
2009-06-19 19:50:00,0.645,0.6452,0.645,0.645,323000000.0
2009-06-19 19:55:00,0.645,0.6452,0.64485,0.64505,223400000.0
2009-06-19 20:00:00,0.645,0.6455,0.645,0.6455,276800000.0
2009-06-19 20:05:00,0.6455,0.6455,0.6452,0.6452,233200000.0
2009-06-19 20:10:00,0.6452,0.6452,0.64445,0.6445,992299992.0
2009-06-19 20:15:00,0.6445,0.6445,0.64405,0.6441,558400000.0
2009-06-19 20:20:00,0.6441,0.6443,0.64375,0.64375,643999999.0
2009-06-19 20:25:00,0.6438,0.6439,0.6437,0.6437,145800000.0
2009-06-19 20:30:00,0.6437,0.64445,0.6437,0.64405,390200000.0
2009-06-19 20:35:00,0.64405,0.64465,0.64385,0.6441,745199999.0
2009-06-19 20:40:00,0.64405,0.6441,0.644,0.644,273400000.0
2009-06-19 20:45:00,0.644,0.644,0.64345,0.6435,495400000.0
2009-06-19 20:50:00,0.6435,0.6435,0.6427,0.6434,363400000.0
2009-06-19 20:55:00,0.64335,0.64365,0.64335,0.64355,455800000.0
2009-06-19 21:00:00,0.64355,0.64375,0.64255,0.6436,209100000.0
2009-06-19 21:05:00,0.6436,0.64385,0.6435,0.6435,175000000.0
2009-06-19 21:10:00,0.6435,0.6435,0.6435,0.6435,80600000.0
2009-06-19 21:15:00,0.64292,0.64355,0.64286,0.64297,124600000.0
2009-06-19 21:20:00,0.64352,0.6436,0.64292,0.64335,93000000.0
2009-06-19 21:25:00,0.6434,0.6438,0.64287,0.64355,139800000.0
2009-06-19 21:30:00,0.64355,0.64405,0.64304,0.64405,209000000.0
2009-06-19 21:35:00,0.64405,0.64405,0.6434,0.6435,103200000.0
2009-06-19 21:40:00,0.6436,0.6442,0.6435,0.64385,91400000.0
2009-06-19 21:45:00,0.64385,0.64394,0.64329,0.64361,87200000.0
2009-06-19 21:50:00,0.64338,0.64415,0.64338,0.64375,102400000.0
2009-06-19 21:55:00,0.6438,0.64392,0.64337,0.64375,96200000.0
2009-06-19 22:00:00,0.64375,0.6442,0.6436,0.6442,88000000.0
2009-06-19 22:05:00,0.6443,0.6443,0.64324,0.64375,88800000.0
2009-06-19 22:10:00,0.64405,0.6442,0.64344,0.64372,131000000.0
2009-06-19 22:15:00,0.64362,0.64416,0.64353,0.64353,160400000.0
2009-06-19 22:20:00,0.64375,0.644,0.64295,0.64364,156800000.0
2009-06-19 22:25:00,0.64355,0.6438,0.6433,0.6435,147000000.0
2009-06-19 22:30:00,0.6434,0.64381,0.64334,0.64335,83400000.0
2009-06-19 22:35:00,0.6433,0.64395,0.6433,0.64395,62800000.0
2009-06-19 22:40:00,0.64385,0.64395,0.64334,0.64395,81800000.0
2009-06-19 22:45:00,0.64385,0.64415,0.64305,0.64305,52600000.0
2009-06-19 22:50:00,0.64295,0.64397,0.64175,0.64205,150600000.0
2009-06-19 22:55:00,0.64205,0.64225,0.64195,0.64195,57200000.0
2009-06-22 00:00:00,0.64243,0.6427,0.6422,0.64248,87200000.0
2009-06-22 00:05:00,0.64255,0.64255,0.6421,0.6422,87200000.0
2009-06-22 00:10:00,0.6423,0.6423,0.64194,0.64195,109000000.0
2009-06-22 00:15:00,0.64197,0.6422,0.64167,0.64193,109000000.0
2009-06-22 00:20:00,0.64202,0.64238,0.6419,0.6421,109000000.0
2009-06-22 00:25:00,0.64213,0.64215,0.6418,0.6419,109000000.0
2009-06-22 00:30:00,0.642,0.642,0.64136,0.64168,109000000.0
2009-06-22 00:35:00,0.64164,0.64164,0.64125,0.64136,109000000.0
2009-06-22 00:40:00,0.64134,0.64134,0.6412,0.6413,109000000.0
2009-06-22 00:45:00,0.64133,0.64171,0.64133,0.64165,87200000.0
2009-06-22 00:50:00,0.64162,0.64231,0.64161,0.64208,109000000.0
2009-06-22 00:55:00,0.64215,0.64228,0.64194,0.64205,109000000.0
2009-06-22 01:00:00,0.64206,0.64213,0.64103,0.64113,109000000.0
2009-06-22 01:05:00,0.64116,0.64116,0.64083,0.64088,109000000.0
2009-06-22 01:10:00,0.64087,0.64112,0.64081,0.641,109000000.0
2009-06-22 01:15:00,0.64107,0.64116,0.64063,0.64068,109000000.0
2009-06-22 01:20:00,0.64065,0.64115,0.64052,0.64099,109000000.0
2009-06-22 01:25:00,0.64092,0.64134,0.64019,0.64019,109000000.0
2009-06-22 01:30:00,0.6402,0.64057,0.64014,0.64054,87200000.0
2009-06-22 01:35:00,0.64055,0.64073,0.64017,0.64057,109000000.0
2009-06-22 01:40:00,0.64058,0.64094,0.64058,0.6409,109000000.0
2009-06-22 01:45:00,0.64092,0.64112,0.64073,0.6411,109000000.0
2009-06-22 01:50:00,0.64109,0.64166,0.64109,0.64135,109000000.0
2009-06-22 01:55:00,0.64138,0.64177,0.64138,0.64151,109000000.0
2009-06-22 02:00:00,0.6417,0.64185,0.64155,0.64155,72800000.0
2009-06-22 02:05:00,0.64155,0.64155,0.64025,0.64065,310600000.0
2009-06-22 02:10:00,0.64065,0.6409,0.64015,0.6404,248000000.0
2009-06-22 02:15:00,0.6404,0.6406,0.6404,0.6406,38200000.0
2009-06-22 02:20:00,0.6406,0.6409,0.64055,0.6406,45600000.0
2009-06-22 02:25:00,0.64055,0.64075,0.64055,0.6406,45400000.0
2009-06-22 02:30:00,0.64117,0.64376,0.6406,0.6407,35600000.0
2009-06-22 02:35:00,0.6407,0.6407,0.64045,0.64055,122600000.0
2009-06-22 02:40:00,0.64055,0.64055,0.63925,0.6397,71200000.0
2009-06-22 02:45:00,0.6398,0.6404,0.6398,0.6404,49600000.0
2009-06-22 02:50:00,0.64035,0.6407,0.6402,0.6405,75100000.0
2009-06-22 02:55:00,0.6405,0.6405,0.63995,0.64,82800000.0
2009-06-22 03:00:00,0.6398,0.64383,0.6396,0.6401,161800000.0
2009-06-22 03:05:00,0.6401,0.6401,0.6393,0.6393,66800000.0
2009-06-22 03:10:00,0.6393,0.6397,0.6392,0.6395,66800000.0
2009-06-22 03:15:00,0.6395,0.6398,0.6395,0.6398,15800000.0
2009-06-22 03:20:00,0.64022,0.64381,0.63925,0.6393,73000000.0
2009-06-22 03:25:00,0.6395,0.6398,0.6393,0.6398,58600000.0
2009-06-22 03:30:00,0.6397,0.64173,0.63965,0.64173,32000000.0
2009-06-22 03:35:00,0.6413,0.6413,0.6392,0.6394,150800000.0
2009-06-22 03:40:00,0.6394,0.6395,0.63905,0.63925,420800000.0
2009-06-22 03:45:00,0.6394,0.64372,0.63915,0.6437,451400000.0
2009-06-22 03:50:00,0.64325,0.64325,0.63865,0.63965,494400000.0
2009-06-22 03:55:00,0.63955,0.6397,0.6392,0.63955,123400000.0
2009-06-22 04:00:00,0.6396,0.6396,0.6388,0.6389,252000000.0
2009-06-22 04:05:00,0.6388,0.63935,0.6381,0.6389,362600000.0
2009-06-22 04:10:00,0.6386,0.6389,0.63855,0.63865,248800000.0
2009-06-22 04:15:00,0.6387,0.63925,0.63865,0.639,241200000.0
2009-06-22 04:20:00,0.63895,0.63925,0.63895,0.63915,119400000.0
2009-06-22 04:25:00,0.6392,0.6395,0.63915,0.63925,83000000.0
2009-06-22 04:30:00,0.63925,0.64,0.6392,0.6396,187600000.0
2009-06-22 04:35:00,0.6397,0.64,0.63895,0.6392,408800000.0
2009-06-22 04:40:00,0.6392,0.6392,0.638,0.6384,278600000.0
2009-06-22 04:45:00,0.63825,0.6385,0.63825,0.63825,350800000.0
2009-06-22 04:50:00,0.6383,0.6395,0.6381,0.6392,624300000.0
2009-06-22 04:55:00,0.6392,0.6392,0.63835,0.6385,89000000.0
2009-06-22 05:00:00,0.6384,0.63953,0.63815,0.63847,87800000.0
2009-06-22 05:05:00,0.6385,0.63948,0.63815,0.63825,43600000.0
2009-06-22 05:10:00,0.6384,0.6388,0.63805,0.6386,173500000.0
2009-06-22 05:15:00,0.63855,0.63875,0.6383,0.63845,121200000.0
2009-06-22 05:20:00,0.63845,0.63865,0.6382,0.6384,122400000.0
2009-06-22 05:25:00,0.63825,0.6385,0.63815,0.63835,120000000.0
2009-06-22 05:30:00,0.63845,0.6386,0.63825,0.6385,87600000.0
2009-06-22 05:35:00,0.6385,0.6386,0.63835,0.6385,69600000.0
2009-06-22 05:40:00,0.6385,0.6385,0.6383,0.6384,40600000.0
2009-06-22 05:45:00,0.6385,0.6391,0.6383,0.6384,114900000.0
2009-06-22 05:50:00,0.6384,0.6385,0.6384,0.63845,33200000.0
2009-06-22 05:55:00,0.63845,0.64227,0.6383,0.63845,97400000.0
2009-06-22 06:00:00,0.63845,0.64115,0.63815,0.6382,105000000.0
2009-06-22 06:05:00,0.63812,0.63845,0.638,0.63845,103200000.0
2009-06-22 06:10:00,0.63845,0.64384,0.63815,0.64384,91200000.0
2009-06-22 06:15:00,0.64331,0.64388,0.64131,0.64365,120800000.0
2009-06-22 06:20:00,0.64315,0.64315,0.63795,0.63815,56000000.0
2009-06-22 06:25:00,0.63815,0.64217,0.63815,0.63825,89200000.0
2009-06-22 06:30:00,0.63825,0.63875,0.6377,0.63875,230500000.0
2009-06-22 06:35:00,0.6388,0.6393,0.6385,0.63915,118800000.0
2009-06-22 06:40:00,0.6393,0.64015,0.6393,0.6395,154200000.0
2009-06-22 06:45:00,0.6395,0.63965,0.6391,0.63955,167800000.0
2009-06-22 06:50:00,0.63945,0.6396,0.63925,0.6396,160400000.0
2009-06-22 06:55:00,0.63965,0.6404,0.63965,0.64035,230200000.0
2009-06-22 07:00:00,0.64,0.64,0.63925,0.6393,110200000.0
2009-06-22 07:05:00,0.63955,0.63975,0.639,0.639,122000000.0
2009-06-22 07:10:00,0.63895,0.6391,0.63865,0.6389,75000000.0
2009-06-22 07:15:00,0.63895,0.6406,0.63895,0.63995,139400000.0
2009-06-22 07:20:00,0.6397,0.6397,0.63935,0.6395,131800000.0
2009-06-22 07:25:00,0.6395,0.6404,0.6395,0.6397,281600000.0
2009-06-22 07:30:00,0.6398,0.6398,0.6389,0.63905,100300000.0
2009-06-22 07:35:00,0.63905,0.63975,0.63865,0.63885,189300000.0
2009-06-22 07:40:00,0.63885,0.64378,0.63885,0.64372,132000000.0
2009-06-22 07:45:00,0.64315,0.64315,0.6385,0.63895,85400000.0
2009-06-22 07:50:00,0.63965,0.63965,0.63945,0.6395,63400000.0
2009-06-22 07:55:00,0.6395,0.6395,0.6395,0.6395,38400000.0
2009-06-22 08:00:00,0.6395,0.63965,0.63935,0.63935,109400000.0
2009-06-22 08:05:00,0.63935,0.63955,0.63865,0.63925,220200000.0
2009-06-22 08:10:00,0.63925,0.6403,0.6384,0.6384,453000000.0
2009-06-22 08:15:00,0.6385,0.63855,0.63765,0.6377,360200000.0
2009-06-22 08:20:00,0.63775,0.63865,0.63775,0.6382,299400000.0
2009-06-22 08:25:00,0.6382,0.6387,0.6378,0.6378,365800000.0
2009-06-22 08:30:00,0.6378,0.6383,0.63745,0.6379,288200000.0
2009-06-22 08:35:00,0.6379,0.63795,0.63745,0.63755,122000000.0
2009-06-22 08:40:00,0.63755,0.63775,0.6374,0.6374,464200001.0
2009-06-22 08:45:00,0.63745,0.63825,0.63745,0.63795,472600000.0
2009-06-22 08:50:00,0.63775,0.63825,0.63765,0.6378,282600000.0
2009-06-22 08:55:00,0.6378,0.6378,0.63745,0.63745,101800000.0
2009-06-22 09:00:00,0.63745,0.63805,0.63745,0.6378,147200000.0
2009-06-22 09:05:00,0.6377,0.6377,0.6372,0.63735,426400000.0
2009-06-22 09:10:00,0.63735,0.63775,0.63715,0.63725,350200000.0
2009-06-22 09:15:00,0.63725,0.6374,0.6371,0.6373,287600000.0
2009-06-22 09:20:00,0.63725,0.6373,0.6366,0.63695,592800000.0
2009-06-22 09:25:00,0.63695,0.6371,0.63675,0.6371,453900000.0
2009-06-22 09:30:00,0.6371,0.6371,0.63665,0.6369,416900000.0
2009-06-22 09:35:00,0.63675,0.63735,0.6367,0.63705,267200000.0
2009-06-22 09:40:00,0.6372,0.6376,0.637,0.63705,376800000.0
2009-06-22 09:45:00,0.63705,0.6372,0.63665,0.6369,365200000.0
2009-06-22 09:50:00,0.63685,0.637,0.6367,0.637,448100000.0
2009-06-22 09:55:00,0.637,0.6375,0.6369,0.6374,409200000.0
2009-06-22 10:00:00,0.6374,0.6375,0.63625,0.63645,633599999.0
2009-06-22 10:05:00,0.63645,0.6369,0.63615,0.6369,410000000.0
2009-06-22 10:10:00,0.6369,0.6371,0.63675,0.63685,211000000.0
2009-06-22 10:15:00,0.6369,0.63725,0.63675,0.63675,399600000.0
2009-06-22 10:20:00,0.63675,0.6371,0.6367,0.6367,250400000.0
2009-06-22 10:25:00,0.6367,0.6375,0.6364,0.6375,421400000.0
2009-06-22 10:30:00,0.6375,0.6375,0.63695,0.6372,403300000.0
2009-06-22 10:35:00,0.6372,0.6373,0.63685,0.63715,452800000.0
2009-06-22 10:40:00,0.63725,0.6374,0.63705,0.6371,312800000.0
2009-06-22 10:45:00,0.6371,0.6373,0.63635,0.63635,278800000.0
2009-06-22 10:50:00,0.6366,0.6368,0.63635,0.63665,163600000.0
2009-06-22 10:55:00,0.6367,0.6368,0.63645,0.63675,161700000.0
2009-06-22 11:00:00,0.6367,0.63675,0.6363,0.63635,206200000.0
2009-06-22 11:05:00,0.6364,0.6367,0.63625,0.6365,484200000.0
2009-06-22 11:10:00,0.6365,0.6365,0.636,0.6364,414800000.0
2009-06-22 11:15:00,0.6364,0.63665,0.6362,0.63625,266800000.0
2009-06-22 11:20:00,0.63625,0.63625,0.635,0.6353,339600000.0
2009-06-22 11:25:00,0.6353,0.63565,0.635,0.63505,296600000.0
2009-06-22 11:30:00,0.63505,0.6356,0.635,0.6355,369200000.0
2009-06-22 11:35:00,0.63555,0.6356,0.6351,0.6351,464800000.0
2009-06-22 11:40:00,0.6351,0.63575,0.6351,0.6355,384400000.0
2009-06-22 11:45:00,0.6355,0.63615,0.63535,0.6359,312400000.0
2009-06-22 11:50:00,0.63575,0.6361,0.63575,0.6359,268400000.0
2009-06-22 11:55:00,0.63595,0.63615,0.63575,0.6358,287500000.0
2009-06-22 12:00:00,0.6359,0.6359,0.63555,0.63565,128400000.0
2009-06-22 12:05:00,0.63555,0.63565,0.63425,0.63425,541600000.0
2009-06-22 12:10:00,0.63425,0.6353,0.63425,0.63435,746600000.0
2009-06-22 12:15:00,0.63435,0.63435,0.6341,0.6342,337800000.0
2009-06-22 12:20:00,0.6342,0.63495,0.63415,0.6346,727900000.0
2009-06-22 12:25:00,0.6346,0.63505,0.63435,0.6348,620100000.0
2009-06-22 12:30:00,0.6348,0.6356,0.63475,0.63515,764800000.0
2009-06-22 12:35:00,0.63515,0.6353,0.63505,0.63505,319600000.0
2009-06-22 12:40:00,0.63505,0.63535,0.6346,0.6349,510400000.0
2009-06-22 12:45:00,0.6349,0.635,0.63445,0.63445,431000000.0
2009-06-22 12:50:00,0.63445,0.6348,0.63405,0.63445,415800004.0
2009-06-22 12:55:00,0.6345,0.63475,0.63415,0.6345,437400000.0
2009-06-22 13:00:00,0.6345,0.6347,0.63415,0.6347,318200000.0
2009-06-22 13:05:00,0.6346,0.63505,0.63425,0.6344,300600000.0
2009-06-22 13:10:00,0.6344,0.6347,0.63385,0.63395,476900000.0
2009-06-22 13:15:00,0.63395,0.6342,0.63345,0.6342,503400000.0
2009-06-22 13:20:00,0.6342,0.6342,0.63365,0.63375,368000000.0
2009-06-22 13:25:00,0.63375,0.6343,0.63375,0.63405,299200000.0
2009-06-22 13:30:00,0.63405,0.635,0.63405,0.6349,449200000.0
2009-06-22 13:35:00,0.6349,0.635,0.6342,0.6345,693900000.0
2009-06-22 13:40:00,0.63435,0.63515,0.63435,0.63475,456600000.0
2009-06-22 13:45:00,0.63475,0.63485,0.63405,0.63425,378400000.0
2009-06-22 13:50:00,0.63425,0.6348,0.63405,0.63445,414800000.0
2009-06-22 13:55:00,0.6346,0.6347,0.6343,0.6345,215100000.0
2009-06-22 14:00:00,0.63445,0.6348,0.63425,0.6348,121900000.0
2009-06-22 14:05:00,0.6348,0.6348,0.63455,0.6347,199000000.0
2009-06-22 14:10:00,0.63465,0.6347,0.63385,0.6342,432500000.0
2009-06-22 14:15:00,0.6342,0.63455,0.6342,0.63435,528300000.0
2009-06-22 14:20:00,0.63435,0.6345,0.63365,0.63365,555000002.0
2009-06-22 14:25:00,0.63365,0.63365,0.6332,0.6335,275400000.0
2009-06-22 14:30:00,0.6335,0.63375,0.63275,0.63275,607800000.0
2009-06-22 14:35:00,0.63275,0.633,0.6324,0.6328,574300000.0
2009-06-22 14:40:00,0.6329,0.6329,0.63255,0.6328,609600000.0
2009-06-22 14:45:00,0.6328,0.6329,0.63235,0.63245,676300000.0
2009-06-22 14:50:00,0.63245,0.63295,0.6322,0.63245,567700000.0
2009-06-22 14:55:00,0.63245,0.63285,0.63245,0.6326,391400000.0
2009-06-22 15:00:00,0.6326,0.6329,0.6323,0.6328,390800001.0
2009-06-22 15:05:00,0.63275,0.6336,0.63275,0.63335,486200000.0
2009-06-22 15:10:00,0.63335,0.63335,0.63265,0.63275,424100000.0
2009-06-22 15:15:00,0.63275,0.6334,0.63275,0.63325,649900000.0
2009-06-22 15:20:00,0.63315,0.63325,0.63255,0.63255,686000000.0
2009-06-22 15:25:00,0.63245,0.6329,0.63215,0.6328,613900000.0
2009-06-22 15:30:00,0.6328,0.6329,0.632,0.63205,902000000.0
2009-06-22 15:35:00,0.63205,0.6322,0.6313,0.63195,1062700000.0
2009-06-22 15:40:00,0.63195,0.63225,0.631,0.631,1223400000.0
2009-06-22 15:45:00,0.631,0.6326,0.63085,0.63245,1361000000.0
2009-06-22 15:50:00,0.63245,0.6336,0.63235,0.63345,1027200000.0
2009-06-22 15:55:00,0.63345,0.63345,0.6321,0.63235,1104900000.0
2009-06-22 16:00:00,0.6325,0.6327,0.63135,0.6327,1375100000.0
2009-06-22 16:05:00,0.6327,0.6345,0.63255,0.6341,1453200000.0
2009-06-22 16:10:00,0.6341,0.6347,0.6335,0.63435,1180100000.0
2009-06-22 16:15:00,0.63455,0.6348,0.63405,0.63425,1114700000.0
2009-06-22 16:20:00,0.63425,0.6356,0.6341,0.63545,804900000.0
2009-06-22 16:25:00,0.6355,0.6363,0.63545,0.63605,891000000.0
2009-06-22 16:30:00,0.6361,0.6362,0.63435,0.63435,1035700000.0
2009-06-22 16:35:00,0.63435,0.6344,0.63355,0.63435,744200000.0
2009-06-22 16:40:00,0.63435,0.63445,0.63315,0.6337,739300000.0
2009-06-22 16:45:00,0.6337,0.63465,0.63345,0.6345,1166100000.0
2009-06-22 16:50:00,0.6345,0.6354,0.63425,0.6349,1213500000.0
2009-06-22 16:55:00,0.6349,0.635,0.6341,0.6341,853400000.0
2009-06-22 17:00:00,0.6341,0.63435,0.63355,0.63355,1203899999.0
2009-06-22 17:05:00,0.6336,0.6344,0.6336,0.63415,724400000.0
2009-06-22 17:10:00,0.6341,0.6344,0.63385,0.634,937000000.0
2009-06-22 17:15:00,0.634,0.634,0.63365,0.63375,760599999.0
2009-06-22 17:20:00,0.63365,0.6339,0.6336,0.6336,502200000.0
2009-06-22 17:25:00,0.6336,0.63395,0.6326,0.63265,660000000.0
2009-06-22 17:30:00,0.63265,0.63285,0.6322,0.6325,1061100000.0
2009-06-22 17:35:00,0.63245,0.6326,0.6312,0.6313,583200000.0
2009-06-22 17:40:00,0.6313,0.6318,0.6312,0.63165,822100000.0
2009-06-22 17:45:00,0.63165,0.63225,0.63135,0.63155,732000000.0
2009-06-22 17:50:00,0.63155,0.6319,0.63115,0.6319,833200000.0
2009-06-22 17:55:00,0.6319,0.6321,0.63105,0.63115,1107700000.0
2009-06-22 18:00:00,0.63115,0.63155,0.63085,0.63105,1048200000.0
2009-06-22 18:05:00,0.63115,0.63115,0.63075,0.63085,616200000.0
2009-06-22 18:10:00,0.63085,0.6317,0.63085,0.6316,335600000.0
2009-06-22 18:15:00,0.6316,0.6318,0.63145,0.6316,178600000.0
2009-06-22 18:20:00,0.6316,0.6317,0.6309,0.631,405300000.0
2009-06-22 18:25:00,0.631,0.6315,0.63049,0.63083,301400000.0
2009-06-22 18:30:00,0.6313,0.63195,0.6313,0.63185,211600000.0
2009-06-22 18:35:00,0.63185,0.63195,0.63105,0.63125,562800000.0
2009-06-22 18:40:00,0.63125,0.63125,0.6311,0.6311,409400000.0
2009-06-22 18:45:00,0.6311,0.63115,0.631,0.63105,315100000.0
2009-06-22 18:50:00,0.63105,0.63115,0.6308,0.63105,256400000.0
2009-06-22 18:55:00,0.63105,0.63175,0.63085,0.63175,325200000.0
2009-06-22 19:00:00,0.63175,0.6319,0.6311,0.6311,774200000.0
2009-06-22 19:05:00,0.63105,0.6315,0.63095,0.6315,326600000.0
2009-06-22 19:10:00,0.63135,0.63155,0.63115,0.63115,465200000.0
2009-06-22 19:15:00,0.63115,0.63145,0.63115,0.6313,778600000.0
2009-06-22 19:20:00,0.6313,0.6313,0.63075,0.6309,353600000.0
2009-06-22 19:25:00,0.6309,0.63125,0.63075,0.6312,458399998.0
2009-06-22 19:30:00,0.6312,0.6315,0.631,0.6313,310000000.0
2009-06-22 19:35:00,0.6313,0.6317,0.6313,0.6316,261200000.0
2009-06-22 19:40:00,0.6316,0.6317,0.6315,0.6316,369800000.0
2009-06-22 19:45:00,0.6316,0.6318,0.6315,0.6318,199200000.0
2009-06-22 19:50:00,0.6318,0.6319,0.63135,0.6318,213000000.0
2009-06-22 19:55:00,0.63185,0.632,0.63135,0.63175,219400000.0
2009-06-22 20:00:00,0.63175,0.63175,0.6316,0.6317,330200000.0
2009-06-22 20:05:00,0.6317,0.6317,0.6314,0.6315,356600001.0
2009-06-22 20:10:00,0.6315,0.6317,0.6314,0.63145,273600000.0
2009-06-22 20:15:00,0.6315,0.632,0.6314,0.6317,179600000.0
2009-06-22 20:20:00,0.6318,0.63205,0.6318,0.6319,66200000.0
2009-06-22 20:25:00,0.6319,0.6321,0.63157,0.63195,82200000.0
2009-06-22 20:30:00,0.63195,0.63195,0.63093,0.63108,256600000.0
2009-06-22 20:35:00,0.63155,0.63155,0.63075,0.63115,526600000.0
2009-06-22 20:40:00,0.6313,0.6313,0.6307,0.63075,189800000.0
2009-06-22 20:45:00,0.631,0.63105,0.6305,0.6306,218800000.0
2009-06-22 20:50:00,0.6306,0.63095,0.6306,0.6308,232200000.0
2009-06-22 20:55:00,0.6308,0.6308,0.63053,0.6308,66000000.0
2009-06-22 21:00:00,0.6308,0.63155,0.63075,0.63145,172800000.0
2009-06-22 21:05:00,0.63135,0.63135,0.63108,0.63108,86600000.0
2009-06-22 21:10:00,0.6313,0.63135,0.63085,0.63092,55400000.0
2009-06-22 21:15:00,0.6312,0.63185,0.63105,0.63155,495200000.0
2009-06-22 21:20:00,0.6315,0.632,0.6311,0.63155,269000000.0
2009-06-22 21:25:00,0.63155,0.63185,0.63125,0.63135,169000000.0
2009-06-22 21:30:00,0.6313,0.63175,0.63095,0.6316,213200000.0
2009-06-22 21:35:00,0.6317,0.63185,0.63155,0.63175,56000000.0
2009-06-22 21:40:00,0.63175,0.63205,0.63125,0.63135,178800000.0
2009-06-22 21:45:00,0.6314,0.6314,0.63093,0.6313,82200000.0
2009-06-22 21:50:00,0.63135,0.63135,0.63065,0.6309,144200000.0
2009-06-22 21:55:00,0.6309,0.6311,0.6306,0.6306,95400000.0
2009-06-22 22:00:00,0.63065,0.6309,0.62995,0.63005,259200000.0
2009-06-22 22:05:00,0.63005,0.63025,0.6297,0.6299,208600000.0
2009-06-22 22:10:00,0.62975,0.63,0.6289,0.62985,543800000.0
2009-06-22 22:15:00,0.62985,0.62985,0.62965,0.62965,112200000.0
2009-06-22 22:20:00,0.62975,0.63055,0.62975,0.63015,248200000.0
2009-06-22 22:25:00,0.63015,0.63025,0.629,0.62915,311200000.0
2009-06-22 22:30:00,0.6291,0.6296,0.62895,0.62935,266800000.0
2009-06-22 22:35:00,0.62935,0.62965,0.62852,0.62862,131200000.0
2009-06-22 22:40:00,0.6291,0.62927,0.62891,0.629,122800000.0
2009-06-22 22:45:00,0.62915,0.62935,0.62865,0.629,154800001.0
2009-06-22 22:50:00,0.6289,0.6289,0.62846,0.62865,141400000.0
2009-06-22 22:55:00,0.62875,0.629,0.62825,0.6289,261600000.0
2009-06-22 23:00:00,0.6289,0.629,0.6272,0.62815,38000000.0
2009-06-22 23:05:00,0.62815,0.62915,0.62815,0.6287,36000000.0
2009-06-22 23:10:00,0.62846,0.62908,0.62827,0.62895,148600000.0
2009-06-22 23:15:00,0.62895,0.62905,0.6288,0.62905,106000000.0
2009-06-22 23:20:00,0.62905,0.62925,0.62881,0.62881,140600000.0
2009-06-22 23:25:00,0.62915,0.62915,0.62865,0.6289,199000000.0
2009-06-22 23:30:00,0.6289,0.62901,0.6286,0.629,364500000.0
2009-06-22 23:35:00,0.62892,0.6291,0.62883,0.629,175400000.0
2009-06-22 23:40:00,0.62895,0.62905,0.62862,0.62905,57400000.0
2009-06-22 23:45:00,0.62895,0.62905,0.62875,0.62905,133400000.0
2009-06-22 23:50:00,0.62925,0.62955,0.62905,0.6291,93800000.0
2009-06-22 23:55:00,0.62907,0.62917,0.6288,0.62905,134000000.0
2009-06-23 00:00:00,0.6291,0.62942,0.62859,0.6288,82200000.0
2009-06-23 00:05:00,0.62875,0.6288,0.62849,0.6288,54400000.0
2009-06-23 00:10:00,0.6288,0.629,0.62864,0.62898,96800000.0
2009-06-23 00:15:00,0.62901,0.62901,0.6288,0.629,117800000.0
2009-06-23 00:20:00,0.62889,0.62943,0.62889,0.62905,102800000.0
2009-06-23 00:25:00,0.6291,0.6291,0.62803,0.62836,183800000.0
2009-06-23 00:30:00,0.62831,0.62877,0.6282,0.62859,168600000.0
2009-06-23 00:35:00,0.6288,0.6288,0.62844,0.6287,195200000.0
2009-06-23 00:40:00,0.6287,0.6287,0.62765,0.6277,203599999.0
2009-06-23 00:45:00,0.6277,0.6283,0.6277,0.62815,45000000.0
2009-06-23 00:50:00,0.62815,0.6286,0.62807,0.62807,59000000.0
2009-06-23 00:55:00,0.62845,0.6289,0.62845,0.62885,105800000.0
2009-06-23 01:00:00,0.62885,0.62975,0.62885,0.62915,187200000.0
2009-06-23 01:05:00,0.62915,0.6292,0.629,0.62905,126400000.0
2009-06-23 01:10:00,0.629,0.62905,0.62825,0.62855,234600000.0
2009-06-23 01:15:00,0.6285,0.6286,0.62735,0.6276,269800000.0
2009-06-23 01:20:00,0.6276,0.62835,0.6275,0.62835,183200000.0
2009-06-23 01:25:00,0.62835,0.6291,0.6283,0.6284,137800000.0
2009-06-23 01:30:00,0.6284,0.6284,0.62665,0.6268,398000000.0
2009-06-23 01:35:00,0.6268,0.6281,0.6268,0.6277,227800000.0
2009-06-23 01:40:00,0.6277,0.62775,0.62715,0.62735,185600000.0
2009-06-23 01:45:00,0.62735,0.6277,0.62675,0.62675,437600000.0
2009-06-23 01:50:00,0.62675,0.6268,0.6261,0.6264,466090000.0
2009-06-23 01:55:00,0.6266,0.6277,0.62655,0.62735,440200000.0
2009-06-23 02:00:00,0.62735,0.628,0.6271,0.62765,270800000.0
2009-06-23 02:05:00,0.62765,0.6282,0.62765,0.62815,214800000.0
2009-06-23 02:10:00,0.6283,0.62865,0.6281,0.62845,287800000.0
2009-06-23 02:15:00,0.62845,0.62845,0.62725,0.6278,221200000.0
2009-06-23 02:20:00,0.6278,0.628,0.62725,0.628,262200000.0
2009-06-23 02:25:00,0.628,0.628,0.62705,0.62725,403200000.0
2009-06-23 02:30:00,0.6273,0.628,0.62705,0.6272,405600000.0
2009-06-23 02:35:00,0.62735,0.6278,0.62735,0.62775,121100000.0
2009-06-23 02:40:00,0.62775,0.62775,0.62755,0.6276,150300000.0
2009-06-23 02:45:00,0.62765,0.6284,0.62743,0.62762,259600000.0
2009-06-23 02:50:00,0.628,0.62805,0.62785,0.628,112400000.0
2009-06-23 02:55:00,0.628,0.6282,0.6274,0.6277,303000000.0
2009-06-23 03:00:00,0.6277,0.6277,0.627,0.62735,270400000.0
2009-06-23 03:05:00,0.6273,0.6274,0.6266,0.6274,313600000.0
2009-06-23 03:10:00,0.6275,0.6276,0.6273,0.6275,200000000.0
2009-06-23 03:15:00,0.6275,0.6275,0.62685,0.62685,339000000.0
2009-06-23 03:20:00,0.6268,0.6283,0.6268,0.6282,496800000.0
2009-06-23 03:25:00,0.6282,0.6283,0.62738,0.62738,213600000.0
2009-06-23 03:30:00,0.6279,0.62815,0.6276,0.62765,277290000.0
2009-06-23 03:35:00,0.62765,0.62795,0.62755,0.62765,282800000.0
2009-06-23 03:40:00,0.6277,0.6277,0.6275,0.6277,210200000.0
2009-06-23 03:45:00,0.62765,0.62825,0.62755,0.62825,341600000.0
2009-06-23 03:50:00,0.62825,0.62825,0.62755,0.6277,165400000.0
2009-06-23 03:55:00,0.6277,0.62775,0.62765,0.62765,133200000.0
2009-06-23 04:00:00,0.62765,0.62775,0.6273,0.62745,83200000.0
2009-06-23 04:05:00,0.62745,0.62745,0.62715,0.62715,138000000.0
2009-06-23 04:10:00,0.62715,0.62745,0.62705,0.62735,223800000.0
2009-06-23 04:15:00,0.62735,0.62735,0.62686,0.62725,161400000.0
2009-06-23 04:20:00,0.62725,0.6274,0.62715,0.6272,271890000.0
2009-06-23 04:25:00,0.62725,0.62725,0.62605,0.6266,435100000.0
2009-06-23 04:30:00,0.62665,0.62665,0.62595,0.62655,544400000.0
2009-06-23 04:35:00,0.62655,0.62665,0.6258,0.62605,1024900000.0
2009-06-23 04:40:00,0.62595,0.62625,0.62575,0.62585,568600000.0
2009-06-23 04:45:00,0.62585,0.62655,0.62565,0.62645,291200000.0
2009-06-23 04:50:00,0.62655,0.62655,0.62572,0.62572,191200000.0
2009-06-23 04:55:00,0.62635,0.62655,0.62625,0.62625,55000000.0
2009-06-23 05:00:00,0.62625,0.6264,0.6262,0.62635,100000000.0
2009-06-23 05:05:00,0.62598,0.62665,0.62575,0.626,228000001.0
2009-06-23 05:10:00,0.62605,0.62655,0.62585,0.6264,348600000.0
2009-06-23 05:15:00,0.6264,0.6267,0.62612,0.62655,141200000.0
2009-06-23 05:20:00,0.62655,0.62655,0.62605,0.62615,93800000.0
2009-06-23 05:25:00,0.62615,0.62665,0.6261,0.62655,136400000.0
2009-06-23 05:30:00,0.62655,0.62685,0.62629,0.62675,92600000.0
2009-06-23 05:35:00,0.6268,0.6279,0.62675,0.62755,394200000.0
2009-06-23 05:40:00,0.62755,0.62755,0.62695,0.62695,114200000.0
2009-06-23 05:45:00,0.62705,0.6279,0.62705,0.6277,262000000.0
2009-06-23 05:50:00,0.62775,0.62785,0.6275,0.6276,176000000.0
2009-06-23 05:55:00,0.6277,0.62785,0.62755,0.6278,140270000.0
2009-06-23 06:00:00,0.6278,0.62785,0.62738,0.62753,51800000.0
2009-06-23 06:05:00,0.6278,0.6281,0.62775,0.6278,88000000.0
2009-06-23 06:10:00,0.6278,0.6279,0.62775,0.6279,108800000.0
2009-06-23 06:15:00,0.62785,0.62785,0.62711,0.62718,82000000.0
2009-06-23 06:20:00,0.6274,0.6276,0.62715,0.6276,81600000.0
2009-06-23 06:25:00,0.6277,0.6277,0.62705,0.62741,113400000.0
2009-06-23 06:30:00,0.62726,0.62768,0.62722,0.62745,60400000.0
2009-06-23 06:35:00,0.62722,0.62765,0.62704,0.62765,77200000.0
2009-06-23 06:40:00,0.6276,0.6278,0.6274,0.62755,53800000.0
2009-06-23 06:45:00,0.6275,0.6279,0.6275,0.6279,73600000.0
2009-06-23 06:50:00,0.6279,0.6279,0.62745,0.6276,145600000.0
2009-06-23 06:55:00,0.6276,0.6276,0.62725,0.6275,62600000.0
2009-06-23 07:00:00,0.6276,0.6276,0.62715,0.6275,183400000.0
2009-06-23 07:05:00,0.62715,0.6276,0.62675,0.6272,131400000.0
2009-06-23 07:10:00,0.62695,0.6277,0.62695,0.6273,263600000.0
2009-06-23 07:15:00,0.62735,0.6278,0.6272,0.6278,244000000.0
2009-06-23 07:20:00,0.62785,0.62835,0.6276,0.6276,258600000.0
2009-06-23 07:25:00,0.6276,0.62815,0.62735,0.62795,286400000.0
2009-06-23 07:30:00,0.62795,0.62795,0.62735,0.6275,163000000.0
2009-06-23 07:35:00,0.6275,0.6276,0.6272,0.6273,220700000.0
2009-06-23 07:40:00,0.6273,0.6282,0.6273,0.62745,311600000.0
2009-06-23 07:45:00,0.62745,0.62745,0.6268,0.627,422000000.0
2009-06-23 07:50:00,0.627,0.62765,0.62645,0.62755,286400000.0
2009-06-23 07:55:00,0.62735,0.62735,0.6259,0.6261,432800000.0
2009-06-23 08:00:00,0.6261,0.62705,0.62555,0.6266,897000000.0
2009-06-23 08:05:00,0.6266,0.6269,0.62605,0.62685,903600000.0
2009-06-23 08:10:00,0.62685,0.62685,0.62585,0.6261,387400000.0
2009-06-23 08:15:00,0.62605,0.62635,0.62585,0.62595,299800000.0
2009-06-23 08:20:00,0.62595,0.62635,0.62545,0.62615,452400000.0
2009-06-23 08:25:00,0.62615,0.6269,0.62615,0.6266,200870000.0
2009-06-23 08:30:00,0.6266,0.6279,0.6266,0.62745,339000000.0
2009-06-23 08:35:00,0.62745,0.6288,0.627,0.62795,516200000.0
2009-06-23 08:40:00,0.62805,0.62845,0.62735,0.62755,518070000.0
2009-06-23 08:45:00,0.6276,0.6283,0.62755,0.62825,486900000.0
2009-06-23 08:50:00,0.62825,0.62845,0.62755,0.62755,305400000.0
2009-06-23 08:55:00,0.62745,0.6283,0.62685,0.62785,746400000.0
2009-06-23 09:00:00,0.62785,0.6296,0.62775,0.6296,695900002.0
2009-06-23 09:05:00,0.62955,0.62965,0.6289,0.62945,766100000.0
2009-06-23 09:10:00,0.62945,0.62985,0.6288,0.62955,848300000.0
2009-06-23 09:15:00,0.62955,0.63085,0.62955,0.6306,565200000.0
2009-06-23 09:20:00,0.6306,0.63285,0.6306,0.63145,1085170000.0
2009-06-23 09:25:00,0.63145,0.6319,0.63055,0.6319,748100000.0
2009-06-23 09:30:00,0.6318,0.6319,0.6309,0.63155,586200000.0
2009-06-23 09:35:00,0.63155,0.632,0.63095,0.63165,557200000.0
2009-06-23 09:40:00,0.6317,0.6321,0.6314,0.6321,472800000.0
2009-06-23 09:45:00,0.63225,0.63285,0.6317,0.6322,719900000.0
2009-06-23 09:50:00,0.6322,0.6323,0.6314,0.6316,411600000.0
2009-06-23 09:55:00,0.6316,0.6316,0.63085,0.631,464000000.0
2009-06-23 10:00:00,0.631,0.6318,0.6302,0.6308,692400000.0
2009-06-23 10:05:00,0.6308,0.6308,0.629,0.6303,818480000.0
2009-06-23 10:10:00,0.6303,0.6305,0.6299,0.6303,485000000.0
2009-06-23 10:15:00,0.6303,0.6303,0.6292,0.6295,542600000.0
2009-06-23 10:20:00,0.6296,0.63005,0.6296,0.6299,857000000.0
2009-06-23 10:25:00,0.6299,0.6302,0.62925,0.6294,305800000.0
2009-06-23 10:30:00,0.6292,0.63,0.6292,0.6298,255700000.0
2009-06-23 10:35:00,0.6298,0.6306,0.62975,0.63055,471100000.0
2009-06-23 10:40:00,0.63065,0.63065,0.6303,0.6306,219580000.0
2009-06-23 10:45:00,0.6306,0.6318,0.6302,0.6314,514500000.0
2009-06-23 10:50:00,0.6314,0.6317,0.63105,0.6315,538200000.0
2009-06-23 10:55:00,0.6315,0.6315,0.63095,0.63135,427600000.0
2009-06-23 11:00:00,0.63145,0.6317,0.63095,0.63135,322200000.0
2009-06-23 11:05:00,0.63135,0.63235,0.63125,0.63205,633600000.0
2009-06-23 11:10:00,0.63205,0.63335,0.63175,0.63305,580600000.0
2009-06-23 11:15:00,0.6331,0.6341,0.6328,0.6336,789100000.0
2009-06-23 11:20:00,0.6336,0.6338,0.633,0.6331,424000000.0
2009-06-23 11:25:00,0.6331,0.6335,0.6331,0.6333,456500000.0
2009-06-23 11:30:00,0.6333,0.6333,0.6327,0.6329,415200000.0
2009-06-23 11:35:00,0.6329,0.6331,0.6325,0.6327,496400000.0
2009-06-23 11:40:00,0.6327,0.6327,0.63155,0.632,267600000.0
2009-06-23 11:45:00,0.632,0.6323,0.6318,0.6319,494500000.0
2009-06-23 11:50:00,0.632,0.632,0.63115,0.63145,604200000.0
2009-06-23 11:55:00,0.6315,0.6317,0.63145,0.6315,206700000.0
2009-06-23 12:00:00,0.6316,0.6317,0.63145,0.6317,223900000.0
2009-06-23 12:05:00,0.6317,0.6325,0.6315,0.6322,555200000.0
2009-06-23 12:10:00,0.6322,0.63295,0.6321,0.63285,385800000.0
2009-06-23 12:15:00,0.63285,0.63455,0.63285,0.63455,474900000.0
2009-06-23 12:20:00,0.6346,0.63505,0.63395,0.63415,401060000.0
2009-06-23 12:25:00,0.6342,0.6342,0.6338,0.63385,278200000.0
2009-06-23 12:30:00,0.6339,0.63425,0.63365,0.6342,298840000.0
2009-06-23 12:35:00,0.6343,0.6349,0.6341,0.6341,325840000.0
2009-06-23 12:40:00,0.6341,0.6341,0.63365,0.6339,299400000.0
2009-06-23 12:45:00,0.63385,0.6341,0.6334,0.63365,362670000.0
2009-06-23 12:50:00,0.6337,0.63415,0.6336,0.6338,336600000.0
2009-06-23 12:55:00,0.63375,0.63375,0.6329,0.6332,435700000.0
2009-06-23 13:00:00,0.6332,0.6332,0.6323,0.6324,368300000.0
2009-06-23 13:05:00,0.6325,0.63265,0.6319,0.6323,412660000.0
2009-06-23 13:10:00,0.63225,0.63235,0.6316,0.63235,301200000.0
2009-06-23 13:15:00,0.6323,0.6328,0.6323,0.6325,680400000.0
2009-06-23 13:20:00,0.6326,0.633,0.63225,0.63255,627200000.0
2009-06-23 13:25:00,0.6326,0.6326,0.6321,0.6324,421000000.0
2009-06-23 13:30:00,0.6322,0.6329,0.6322,0.6326,555000000.0
2009-06-23 13:35:00,0.6327,0.63375,0.63255,0.6336,317820000.0
2009-06-23 13:40:00,0.6336,0.63405,0.63355,0.6337,363440001.0
2009-06-23 13:45:00,0.6337,0.63435,0.6336,0.63395,262200000.0
2009-06-23 13:50:00,0.63395,0.6341,0.63345,0.6335,368200000.0
2009-06-23 13:55:00,0.6335,0.63365,0.63295,0.63305,645600000.0
2009-06-23 14:00:00,0.63295,0.63345,0.63295,0.63335,574200000.0
2009-06-23 14:05:00,0.6333,0.6333,0.6331,0.63315,669200000.0
2009-06-23 14:10:00,0.63315,0.63405,0.6331,0.63375,528610000.0
2009-06-23 14:15:00,0.63385,0.63495,0.63385,0.63465,706400000.0
2009-06-23 14:20:00,0.6347,0.6362,0.63465,0.6358,680500000.0
2009-06-23 14:25:00,0.6358,0.6363,0.6354,0.6356,607800000.0
2009-06-23 14:30:00,0.6356,0.6359,0.6346,0.63535,688100000.0
2009-06-23 14:35:00,0.63535,0.6359,0.63465,0.63555,711800000.0
2009-06-23 14:40:00,0.63555,0.63555,0.635,0.6351,434300000.0
2009-06-23 14:45:00,0.6351,0.63725,0.6351,0.6359,727800000.0
2009-06-23 14:50:00,0.6361,0.6371,0.63605,0.6366,560640000.0
2009-06-23 14:55:00,0.6367,0.6367,0.6358,0.636,977200000.0
2009-06-23 15:00:00,0.6359,0.6373,0.6359,0.6366,1147000000.0
2009-06-23 15:05:00,0.6366,0.6366,0.6356,0.6361,909800000.0
2009-06-23 15:10:00,0.6361,0.6364,0.63525,0.63535,912900000.0
2009-06-23 15:15:00,0.63535,0.6354,0.63485,0.6354,605500000.0
2009-06-23 15:20:00,0.6353,0.6368,0.6349,0.6367,406600000.0
2009-06-23 15:25:00,0.6367,0.6367,0.63535,0.63535,546000000.0
2009-06-23 15:30:00,0.6356,0.636,0.6349,0.63585,928460000.0
2009-06-23 15:35:00,0.63585,0.6371,0.63575,0.636,1055800000.0
2009-06-23 15:40:00,0.636,0.6367,0.63505,0.63505,702900000.0
2009-06-23 15:45:00,0.63505,0.6361,0.63485,0.6358,1032850000.0
2009-06-23 15:50:00,0.6358,0.6366,0.6353,0.63635,985900000.0
2009-06-23 15:55:00,0.63635,0.6366,0.63565,0.6357,864360000.0
2009-06-23 16:00:00,0.6358,0.63705,0.63515,0.63705,842800000.0
2009-06-23 16:05:00,0.63705,0.6373,0.6356,0.63615,1328899999.0
2009-06-23 16:10:00,0.6361,0.63655,0.6344,0.63465,1109259998.0
2009-06-23 16:15:00,0.63465,0.6355,0.6342,0.63495,837150000.0
2009-06-23 16:20:00,0.63495,0.6351,0.6341,0.6341,1023800000.0
2009-06-23 16:25:00,0.6341,0.6344,0.6332,0.6333,923200000.0
2009-06-23 16:30:00,0.63325,0.6338,0.63265,0.6338,606200000.0
2009-06-23 16:35:00,0.6338,0.63425,0.63295,0.63305,903800000.0
2009-06-23 16:40:00,0.6332,0.6332,0.6318,0.632,1058800000.0
2009-06-23 16:45:00,0.63185,0.6328,0.63175,0.6326,691900000.0
2009-06-23 16:50:00,0.6325,0.6336,0.63215,0.6333,642220000.0
2009-06-23 16:55:00,0.6333,0.6341,0.63245,0.6337,1447330003.0
2009-06-23 17:00:00,0.6336,0.6337,0.63275,0.63285,1085030000.0
2009-06-23 17:05:00,0.63285,0.63345,0.63215,0.63265,927520002.0
2009-06-23 17:10:00,0.63265,0.6332,0.63205,0.6328,806500000.0
2009-06-23 17:15:00,0.6328,0.6338,0.63275,0.6337,1196080000.0
2009-06-23 17:20:00,0.6338,0.63465,0.63375,0.63415,842900000.0
2009-06-23 17:25:00,0.63415,0.6352,0.6341,0.63465,623100000.0
2009-06-23 17:30:00,0.6347,0.636,0.6345,0.636,800000000.0
2009-06-23 17:35:00,0.636,0.63635,0.63545,0.63555,817400000.0
2009-06-23 17:40:00,0.63555,0.6359,0.63505,0.63525,625000000.0
2009-06-23 17:45:00,0.63525,0.6359,0.63485,0.6359,643300000.0
2009-06-23 17:50:00,0.6359,0.6365,0.6359,0.6364,509800000.0
2009-06-23 17:55:00,0.6364,0.6365,0.63605,0.63615,1026800000.0
2009-06-23 18:00:00,0.63615,0.63795,0.6361,0.6374,845600000.0
2009-06-23 18:05:00,0.6374,0.6388,0.6371,0.6387,1049800000.0
2009-06-23 18:10:00,0.6387,0.6395,0.63795,0.6383,451810000.0
2009-06-23 18:15:00,0.63805,0.6384,0.6375,0.6382,388520000.0
2009-06-23 18:20:00,0.6382,0.63945,0.63815,0.63895,310600000.0
2009-06-23 18:25:00,0.63895,0.63895,0.63755,0.6379,432800000.0
2009-06-23 18:30:00,0.63795,0.639,0.6378,0.6387,432400000.0
2009-06-23 18:35:00,0.6387,0.6404,0.6382,0.63955,607150000.0
2009-06-23 18:40:00,0.63955,0.64,0.63905,0.6399,387500000.0
2009-06-23 18:45:00,0.64,0.64075,0.63975,0.6403,361800000.0
2009-06-23 18:50:00,0.64045,0.641,0.6398,0.64055,549400000.0
2009-06-23 18:55:00,0.64045,0.64075,0.64,0.6401,465880000.0
2009-06-23 19:00:00,0.6402,0.6411,0.64005,0.6408,405600000.0
2009-06-23 19:05:00,0.641,0.6416,0.6408,0.64155,443200000.0
2009-06-23 19:10:00,0.6416,0.6417,0.6414,0.6415,326400000.0
2009-06-23 19:15:00,0.6415,0.6415,0.64115,0.64125,354200000.0
2009-06-23 19:20:00,0.6412,0.64165,0.64105,0.64105,403000000.0
2009-06-23 19:25:00,0.641,0.6411,0.6403,0.6404,313600000.0
2009-06-23 19:30:00,0.6404,0.6409,0.63985,0.6404,340900000.0
2009-06-23 19:35:00,0.6404,0.6404,0.6401,0.6401,194200000.0
2009-06-23 19:40:00,0.6403,0.64075,0.63985,0.64035,304340000.0
2009-06-23 19:45:00,0.64045,0.64055,0.63995,0.63995,337000000.0
2009-06-23 19:50:00,0.6399,0.64025,0.63975,0.63975,338260000.0
2009-06-23 19:55:00,0.6397,0.6398,0.63865,0.6388,506000000.0
2009-06-23 20:00:00,0.6388,0.63935,0.6387,0.6391,190400000.0
2009-06-23 20:05:00,0.63915,0.6398,0.63885,0.6397,147000000.0
2009-06-23 20:10:00,0.6397,0.6406,0.63965,0.6404,219220000.0
2009-06-23 20:15:00,0.6404,0.6412,0.64015,0.6411,342400000.0
2009-06-23 20:20:00,0.6411,0.6411,0.6406,0.64075,279600000.0
2009-06-23 20:25:00,0.6407,0.641,0.6403,0.6403,274400000.0
2009-06-23 20:30:00,0.6403,0.6404,0.64025,0.6403,343600000.0
2009-06-23 20:35:00,0.6403,0.6407,0.63945,0.6397,418800000.0
2009-06-23 20:40:00,0.6396,0.6399,0.639,0.63935,220960000.0
2009-06-23 20:45:00,0.6393,0.6394,0.63915,0.63935,183200000.0
2009-06-23 20:50:00,0.6394,0.6408,0.63935,0.64055,256400000.0
2009-06-23 20:55:00,0.64055,0.6408,0.64015,0.64015,188000000.0
2009-06-23 21:00:00,0.6401,0.6402,0.6396,0.6396,221800000.0
2009-06-23 21:05:00,0.6396,0.6396,0.63893,0.63893,139200000.0
2009-06-23 21:10:00,0.63945,0.64005,0.63895,0.63948,87600000.0
2009-06-23 21:15:00,0.6399,0.6399,0.63926,0.63975,84200000.0
2009-06-23 21:20:00,0.63975,0.64,0.63934,0.6395,95200000.0
2009-06-23 21:25:00,0.63937,0.64,0.63902,0.63942,52400000.0
2009-06-23 21:30:00,0.6398,0.64,0.6396,0.63983,164600000.0
2009-06-23 21:35:00,0.6395,0.6402,0.63942,0.63962,69000000.0
2009-06-23 21:40:00,0.63972,0.6402,0.63965,0.63985,114000000.0
2009-06-23 21:45:00,0.63985,0.6399,0.63947,0.63959,103400000.0
2009-06-23 21:50:00,0.6399,0.64085,0.6399,0.64055,139800000.0
2009-06-23 21:55:00,0.64055,0.64055,0.64005,0.64005,149000000.0
2009-06-23 22:00:00,0.63995,0.64015,0.63947,0.6397,190400000.0
2009-06-23 22:05:00,0.63965,0.63975,0.63965,0.63965,20000000.0
2009-06-23 22:10:00,0.63911,0.6397,0.63905,0.63925,143600000.0
2009-06-23 22:15:00,0.63925,0.63925,0.63867,0.63906,131800000.0
2009-06-23 22:20:00,0.63915,0.63935,0.63879,0.63925,225000000.0
2009-06-23 22:25:00,0.63889,0.6393,0.63865,0.63865,118400000.0
2009-06-23 22:30:00,0.6393,0.63945,0.639,0.6391,122400000.0
2009-06-23 22:35:00,0.63912,0.64005,0.63905,0.6397,108200000.0
2009-06-23 22:40:00,0.63956,0.64004,0.6395,0.63955,45400000.0
2009-06-23 22:45:00,0.6397,0.6398,0.63935,0.6395,31200000.0
2009-06-23 22:50:00,0.63916,0.6395,0.6391,0.63945,161400001.0
2009-06-23 22:55:00,0.63903,0.6397,0.63903,0.6395,65200000.0
2009-06-23 23:00:00,0.6394,0.63965,0.6385,0.6389,20000000.0
2009-06-23 23:05:00,0.6389,0.6389,0.63832,0.63868,96800000.0
2009-06-23 23:10:00,0.63874,0.63919,0.63861,0.639,158600000.0
2009-06-23 23:15:00,0.6387,0.6391,0.63852,0.6389,58800000.0
2009-06-23 23:20:00,0.639,0.6392,0.63885,0.63905,48200000.0
2009-06-23 23:25:00,0.63889,0.63898,0.63853,0.6386,260400000.0
2009-06-23 23:30:00,0.63895,0.63925,0.63847,0.63861,211400000.0
2009-06-23 23:35:00,0.63864,0.63935,0.63864,0.63925,128600000.0
2009-06-23 23:40:00,0.6392,0.63955,0.63885,0.63915,149200000.0
2009-06-23 23:45:00,0.63905,0.63905,0.63835,0.63845,185600000.0
2009-06-23 23:50:00,0.6386,0.63875,0.63824,0.63845,128200000.0
2009-06-23 23:55:00,0.6385,0.63855,0.63815,0.6382,32800000.0
2009-06-24 00:00:00,0.63825,0.63835,0.63825,0.6383,37800000.0
2009-06-24 00:05:00,0.63799,0.6385,0.63791,0.6385,113200000.0
2009-06-24 00:10:00,0.6385,0.6389,0.63835,0.6385,132400000.0
2009-06-24 00:15:00,0.6385,0.6385,0.63815,0.6382,94200000.0
2009-06-24 00:20:00,0.63808,0.63855,0.63779,0.63825,187400000.0
2009-06-24 00:25:00,0.63825,0.6384,0.6377,0.6379,233800000.0
2009-06-24 00:30:00,0.63805,0.6382,0.63736,0.63775,222200000.0
2009-06-24 00:35:00,0.6378,0.63795,0.6376,0.6377,230200000.0
2009-06-24 00:40:00,0.63775,0.63775,0.63725,0.63737,141400000.0
2009-06-24 00:45:00,0.63765,0.63765,0.6373,0.63765,185000000.0
2009-06-24 00:50:00,0.6376,0.638,0.63725,0.6376,171800000.0
2009-06-24 00:55:00,0.63755,0.63775,0.63717,0.63755,255600000.0
2009-06-24 01:00:00,0.63755,0.6382,0.63755,0.6381,295600000.0
2009-06-24 01:05:00,0.6381,0.6381,0.63765,0.638,286000000.0
2009-06-24 01:10:00,0.6379,0.6379,0.63715,0.6378,89000000.0
2009-06-24 01:15:00,0.6377,0.6377,0.63715,0.63755,307200000.0
2009-06-24 01:20:00,0.63755,0.63755,0.63735,0.63735,124800000.0
2009-06-24 01:25:00,0.6374,0.6374,0.63735,0.63735,125200000.0
2009-06-24 01:30:00,0.63735,0.6375,0.63735,0.63735,126200000.0
2009-06-24 01:35:00,0.6373,0.63785,0.6373,0.6377,325800000.0
2009-06-24 01:40:00,0.63775,0.63825,0.63775,0.63815,181800000.0
2009-06-24 01:45:00,0.63815,0.63855,0.63785,0.63805,277200000.0
2009-06-24 01:50:00,0.63805,0.6382,0.63805,0.6382,215600000.0
2009-06-24 01:55:00,0.6383,0.6388,0.6382,0.6387,421400000.0
2009-06-24 02:00:00,0.6387,0.6391,0.6385,0.639,467600000.0
2009-06-24 02:05:00,0.639,0.6398,0.6388,0.6398,299800000.0
2009-06-24 02:10:00,0.63975,0.6401,0.63935,0.64,381600000.0
2009-06-24 02:15:00,0.64,0.64005,0.63915,0.63915,373600000.0
2009-06-24 02:20:00,0.6391,0.6393,0.63905,0.63915,222200000.0
2009-06-24 02:25:00,0.6392,0.6397,0.639,0.6391,417300000.0
2009-06-24 02:30:00,0.6392,0.6395,0.6388,0.63905,328800000.0
2009-06-24 02:35:00,0.6391,0.63955,0.639,0.639,229100000.0
2009-06-24 02:40:00,0.63905,0.63905,0.6382,0.63865,311600000.0
2009-06-24 02:45:00,0.63865,0.639,0.6386,0.63875,374200000.0
2009-06-24 02:50:00,0.63875,0.63925,0.6385,0.63855,557400000.0
2009-06-24 02:55:00,0.6385,0.63885,0.6385,0.63865,294800000.0
2009-06-24 03:00:00,0.63855,0.6388,0.63815,0.6382,201400000.0
2009-06-24 03:05:00,0.6382,0.63825,0.6381,0.6382,98400000.0
2009-06-24 03:10:00,0.63815,0.6383,0.6377,0.63798,195000000.0
2009-06-24 03:15:00,0.6382,0.63825,0.63805,0.63805,240200000.0
2009-06-24 03:20:00,0.63805,0.63815,0.63785,0.63795,302600000.0
2009-06-24 03:25:00,0.63795,0.63805,0.63775,0.63785,357800000.0
2009-06-24 03:30:00,0.63785,0.63815,0.63775,0.63815,674100000.0
2009-06-24 03:35:00,0.63815,0.63845,0.638,0.6382,326400000.0
2009-06-24 03:40:00,0.63825,0.6383,0.63795,0.6382,208000001.0
2009-06-24 03:45:00,0.6382,0.63865,0.63815,0.63865,317400000.0
2009-06-24 03:50:00,0.63865,0.63875,0.63825,0.6386,378200000.0
2009-06-24 03:55:00,0.6386,0.6389,0.6386,0.6389,193400000.0
2009-06-24 04:00:00,0.6389,0.6393,0.63817,0.6391,267400000.0
2009-06-24 04:05:00,0.6391,0.6392,0.63855,0.63865,389600000.0
2009-06-24 04:10:00,0.6386,0.6387,0.63825,0.6387,211200000.0
2009-06-24 04:15:00,0.6387,0.639,0.63825,0.63875,313200000.0
2009-06-24 04:20:00,0.63865,0.6389,0.63855,0.6389,176600000.0
2009-06-24 04:25:00,0.6389,0.63925,0.6389,0.6391,264200000.0
2009-06-24 04:30:00,0.6391,0.6391,0.63855,0.63865,192400000.0
2009-06-24 04:35:00,0.6386,0.639,0.63815,0.63845,256200000.0
2009-06-24 04:40:00,0.6385,0.6391,0.6384,0.639,287000000.0
2009-06-24 04:45:00,0.639,0.6392,0.6389,0.639,188600000.0
2009-06-24 04:50:00,0.639,0.6392,0.63895,0.63915,207600000.0
2009-06-24 04:55:00,0.63915,0.63985,0.63915,0.63935,237600000.0
2009-06-24 05:00:00,0.63935,0.63965,0.63905,0.6396,220000000.0
2009-06-24 05:05:00,0.6396,0.6402,0.63955,0.63985,266600000.0
2009-06-24 05:10:00,0.63985,0.63985,0.63935,0.6397,266400000.0
2009-06-24 05:15:00,0.6394,0.6395,0.63895,0.63915,131800000.0
2009-06-24 05:20:00,0.6391,0.6394,0.63905,0.6394,82600000.0
2009-06-24 05:25:00,0.6394,0.6394,0.63875,0.63901,124300000.0
2009-06-24 05:30:00,0.6393,0.6396,0.63902,0.63939,90800000.0
2009-06-24 05:35:00,0.63923,0.6397,0.63906,0.63945,93600000.0
2009-06-24 05:40:00,0.6394,0.63985,0.63914,0.63985,135000000.0
2009-06-24 05:45:00,0.63985,0.64025,0.6395,0.6402,157200000.0
2009-06-24 05:50:00,0.6402,0.64065,0.63985,0.64045,436200000.0
2009-06-24 05:55:00,0.64045,0.64065,0.64039,0.64045,194200000.0
2009-06-24 06:00:00,0.64045,0.64045,0.6396,0.63975,311100000.0
2009-06-24 06:05:00,0.63947,0.6402,0.63938,0.64015,155200000.0
2009-06-24 06:10:00,0.64015,0.64015,0.63985,0.63985,78599999.0
2009-06-24 06:15:00,0.6399,0.6406,0.6396,0.6403,135400000.0
2009-06-24 06:20:00,0.6403,0.64035,0.6398,0.64035,201020000.0
2009-06-24 06:25:00,0.64035,0.6411,0.6403,0.6411,279600000.0
2009-06-24 06:30:00,0.6411,0.6411,0.64065,0.64095,150600000.0
2009-06-24 06:35:00,0.64095,0.6411,0.64045,0.64075,272600000.0
2009-06-24 06:40:00,0.64075,0.6409,0.6405,0.64055,155200000.0
2009-06-24 06:45:00,0.64055,0.6408,0.64055,0.6408,58800000.0
2009-06-24 06:50:00,0.6408,0.6408,0.6407,0.6407,61000000.0
2009-06-24 06:55:00,0.64021,0.6408,0.64018,0.6404,69800000.0
2009-06-24 07:00:00,0.64038,0.6408,0.64029,0.6406,130600000.0
2009-06-24 07:05:00,0.6406,0.6412,0.6406,0.6411,199600000.0
2009-06-24 07:10:00,0.6409,0.6412,0.6408,0.641,154400000.0
2009-06-24 07:15:00,0.641,0.641,0.6406,0.6409,200400000.0
2009-06-24 07:20:00,0.6409,0.64115,0.64075,0.64115,271800000.0
2009-06-24 07:25:00,0.64115,0.64115,0.64105,0.64115,59200000.0
2009-06-24 07:30:00,0.6412,0.64155,0.64064,0.64095,280600000.0
2009-06-24 07:35:00,0.64085,0.6409,0.64035,0.64052,255600000.0
2009-06-24 07:40:00,0.6409,0.6409,0.6398,0.6403,380800000.0
2009-06-24 07:45:00,0.6403,0.64055,0.64015,0.6404,105400000.0
2009-06-24 07:50:00,0.6404,0.6412,0.64035,0.6411,353300000.0
2009-06-24 07:55:00,0.6411,0.6412,0.6403,0.6404,307000000.0
2009-06-24 08:00:00,0.6405,0.6408,0.64045,0.6406,291000000.0
2009-06-24 08:05:00,0.6406,0.6406,0.64025,0.6404,217200000.0
2009-06-24 08:10:00,0.6405,0.6406,0.63995,0.6405,150000000.0
2009-06-24 08:15:00,0.6405,0.6406,0.6403,0.6406,196800000.0
2009-06-24 08:20:00,0.6406,0.64095,0.64041,0.64075,176200000.0
2009-06-24 08:25:00,0.6408,0.6418,0.64065,0.64175,385800000.0
2009-06-24 08:30:00,0.6417,0.6428,0.64165,0.6427,381600000.0
2009-06-24 08:35:00,0.6427,0.64285,0.6422,0.64245,454200000.0
2009-06-24 08:40:00,0.6423,0.6437,0.6423,0.6436,324600000.0
2009-06-24 08:45:00,0.6436,0.64375,0.6429,0.6432,167600000.0
2009-06-24 08:50:00,0.6431,0.64365,0.643,0.6435,229000000.0
2009-06-24 08:55:00,0.64345,0.64465,0.64345,0.64455,1046999997.0
2009-06-24 09:00:00,0.64445,0.6446,0.6436,0.6444,959000000.0
2009-06-24 09:05:00,0.6444,0.64465,0.6442,0.6445,522600000.0
2009-06-24 09:10:00,0.64455,0.64465,0.64355,0.64375,620200000.0
2009-06-24 09:15:00,0.6437,0.6441,0.64355,0.6441,468100000.0
2009-06-24 09:20:00,0.644,0.64445,0.64375,0.64385,1123900001.0
2009-06-24 09:25:00,0.64385,0.64415,0.6436,0.64415,504000000.0
2009-06-24 09:30:00,0.64415,0.64445,0.64375,0.64395,576199998.0
2009-06-24 09:35:00,0.64395,0.64405,0.64335,0.64385,720400000.0
2009-06-24 09:40:00,0.6439,0.64465,0.64385,0.64425,469400000.0
2009-06-24 09:45:00,0.6439,0.64475,0.6439,0.64475,447000000.0
2009-06-24 09:50:00,0.64475,0.64475,0.64365,0.6441,183200000.0
2009-06-24 09:55:00,0.64405,0.64475,0.64405,0.6446,180800000.0
2009-06-24 10:00:00,0.6446,0.64545,0.6445,0.6447,578400000.0
2009-06-24 10:05:00,0.64475,0.64515,0.6446,0.6447,307200000.0
2009-06-24 10:10:00,0.6447,0.64595,0.6446,0.64595,258200000.0
2009-06-24 10:15:00,0.646,0.6462,0.64545,0.64555,377300000.0
2009-06-24 10:20:00,0.64555,0.6456,0.6444,0.6447,369000000.0
2009-06-24 10:25:00,0.6446,0.645,0.6442,0.6444,270400000.0
2009-06-24 10:30:00,0.64435,0.6446,0.6441,0.6445,295500004.0
2009-06-24 10:35:00,0.6445,0.6449,0.64445,0.6447,185700001.0
2009-06-24 10:40:00,0.6448,0.64495,0.6445,0.6446,354840000.0
2009-06-24 10:45:00,0.6446,0.6446,0.64415,0.6443,158000000.0
2009-06-24 10:50:00,0.6443,0.6443,0.6437,0.6438,498100000.0
2009-06-24 10:55:00,0.6438,0.64385,0.64365,0.64385,313600000.0
2009-06-24 11:00:00,0.6439,0.6442,0.643,0.6432,601600000.0
2009-06-24 11:05:00,0.64315,0.6436,0.643,0.6432,294400000.0
2009-06-24 11:10:00,0.6432,0.6445,0.64305,0.644,524100000.0
2009-06-24 11:15:00,0.644,0.644,0.6424,0.6426,760420000.0
2009-06-24 11:20:00,0.64265,0.64415,0.64265,0.6436,547600000.0
2009-06-24 11:25:00,0.6436,0.6443,0.6433,0.64375,443100000.0
2009-06-24 11:30:00,0.6438,0.6439,0.64325,0.6434,368400000.0
2009-06-24 11:35:00,0.6433,0.6439,0.6431,0.6436,470000000.0
2009-06-24 11:40:00,0.6436,0.644,0.64345,0.64385,231600000.0
2009-06-24 11:45:00,0.64385,0.6449,0.64385,0.6443,498400000.0
2009-06-24 11:50:00,0.6443,0.6443,0.6427,0.64315,881900000.0
2009-06-24 11:55:00,0.64315,0.6432,0.6426,0.6428,520200000.0
2009-06-24 12:00:00,0.64285,0.643,0.6421,0.643,281800000.0
2009-06-24 12:05:00,0.643,0.64365,0.6424,0.64285,362600000.0
2009-06-24 12:10:00,0.64265,0.64315,0.64195,0.6427,357400000.0
2009-06-24 12:15:00,0.6427,0.6429,0.64215,0.6427,273400000.0
2009-06-24 12:20:00,0.6427,0.6437,0.6427,0.6429,361300000.0
2009-06-24 12:25:00,0.6429,0.6432,0.64285,0.643,394800000.0
2009-06-24 12:30:00,0.64295,0.6432,0.6428,0.643,239800000.0
2009-06-24 12:35:00,0.643,0.6436,0.6429,0.6433,342000000.0
2009-06-24 12:40:00,0.6435,0.6443,0.64295,0.64405,219900000.0
2009-06-24 12:45:00,0.6442,0.6444,0.64335,0.6435,262000000.0
2009-06-24 12:50:00,0.6434,0.64355,0.64285,0.6434,310600000.0
2009-06-24 12:55:00,0.6434,0.6435,0.6431,0.64335,252300000.0
2009-06-24 13:00:00,0.6434,0.6436,0.64315,0.64325,191580000.0
2009-06-24 13:05:00,0.6432,0.6432,0.64305,0.64315,164800000.0
2009-06-24 13:10:00,0.6432,0.6435,0.64305,0.6433,274600000.0
2009-06-24 13:15:00,0.6433,0.64445,0.64325,0.64405,292600000.0
2009-06-24 13:20:00,0.6442,0.645,0.64415,0.64485,221000000.0
2009-06-24 13:25:00,0.64485,0.6449,0.6421,0.6422,505200000.0
2009-06-24 13:30:00,0.6422,0.6422,0.64075,0.64205,781400000.0
2009-06-24 13:35:00,0.64205,0.6439,0.64195,0.6435,923200000.0
2009-06-24 13:40:00,0.64345,0.644,0.64225,0.6427,827800000.0
2009-06-24 13:45:00,0.6427,0.6432,0.64205,0.6425,780300000.0
2009-06-24 13:50:00,0.64255,0.6435,0.64255,0.643,476400000.0
2009-06-24 13:55:00,0.643,0.6439,0.64275,0.64275,353200000.0
2009-06-24 14:00:00,0.64275,0.6438,0.64275,0.6438,768100000.0
2009-06-24 14:05:00,0.6438,0.64425,0.64355,0.6437,679400000.0
2009-06-24 14:10:00,0.6437,0.644,0.643,0.64315,502900000.0
2009-06-24 14:15:00,0.64315,0.64455,0.64315,0.64445,731100000.0
2009-06-24 14:20:00,0.64445,0.6447,0.64355,0.6441,604800000.0
2009-06-24 14:25:00,0.6441,0.64435,0.64365,0.6438,405200000.0
2009-06-24 14:30:00,0.644,0.646,0.6433,0.6455,827900000.0
2009-06-24 14:35:00,0.64555,0.6458,0.6451,0.64535,587700000.0
2009-06-24 14:40:00,0.64535,0.64555,0.64445,0.645,580600000.0
2009-06-24 14:45:00,0.645,0.64615,0.645,0.6459,687700000.0
2009-06-24 14:50:00,0.6459,0.6471,0.6457,0.6471,739600000.0
2009-06-24 14:55:00,0.6471,0.64865,0.64655,0.6485,1115199999.0
2009-06-24 15:00:00,0.64865,0.64865,0.6477,0.6477,799200000.0
2009-06-24 15:05:00,0.64755,0.6482,0.64745,0.6479,600100000.0
2009-06-24 15:10:00,0.6479,0.648,0.647,0.647,667200000.0
2009-06-24 15:15:00,0.647,0.6473,0.64645,0.64655,951500000.0
2009-06-24 15:20:00,0.6467,0.647,0.64655,0.6467,686900000.0
2009-06-24 15:25:00,0.6467,0.64705,0.64635,0.64655,412500000.0
2009-06-24 15:30:00,0.6467,0.6468,0.6457,0.6458,1304900000.0
2009-06-24 15:35:00,0.6458,0.647,0.6456,0.6469,1079100000.0
2009-06-24 15:40:00,0.6469,0.6475,0.64575,0.64575,1007300000.0
2009-06-24 15:45:00,0.64575,0.6461,0.64485,0.6453,888000000.0
2009-06-24 15:50:00,0.6453,0.6456,0.64475,0.6453,989700000.0
2009-06-24 15:55:00,0.6453,0.6457,0.64505,0.64545,513200000.0
2009-06-24 16:00:00,0.64545,0.6455,0.64445,0.6452,587500000.0
2009-06-24 16:05:00,0.6452,0.6456,0.6446,0.6455,807500000.0
2009-06-24 16:10:00,0.6455,0.6459,0.64525,0.64535,676799998.0
2009-06-24 16:15:00,0.64535,0.646,0.64535,0.6458,495200000.0
2009-06-24 16:20:00,0.6458,0.6467,0.64565,0.6457,808900000.0
2009-06-24 16:25:00,0.64565,0.64625,0.64545,0.646,1070400000.0
2009-06-24 16:30:00,0.646,0.6463,0.64535,0.64575,765800000.0
2009-06-24 16:35:00,0.64575,0.6465,0.6457,0.64605,693600000.0
2009-06-24 16:40:00,0.6461,0.6463,0.6457,0.64615,881200000.0
2009-06-24 16:45:00,0.64615,0.64645,0.6453,0.6463,1204200000.0
2009-06-24 16:50:00,0.6463,0.6471,0.64625,0.6466,782300000.0
2009-06-24 16:55:00,0.6467,0.6467,0.64605,0.6462,1020600000.0
2009-06-24 17:00:00,0.6462,0.647,0.64555,0.6466,1098040000.0
2009-06-24 17:05:00,0.6466,0.64675,0.6459,0.6462,489500000.0
2009-06-24 17:10:00,0.6462,0.64685,0.64605,0.6466,869800000.0
2009-06-24 17:15:00,0.64665,0.6476,0.64665,0.6469,423260000.0
2009-06-24 17:20:00,0.6469,0.6475,0.64675,0.64675,861400000.0
2009-06-24 17:25:00,0.64675,0.6472,0.64615,0.6463,707300000.0
2009-06-24 17:30:00,0.6463,0.6464,0.64585,0.64625,917810000.0
2009-06-24 17:35:00,0.64625,0.6464,0.6458,0.64605,859700000.0
2009-06-24 17:40:00,0.64605,0.6462,0.6459,0.64605,426800000.0
2009-06-24 17:45:00,0.64605,0.64605,0.64515,0.6453,608600000.0
2009-06-24 17:50:00,0.6453,0.64625,0.6453,0.6456,875000000.0
2009-06-24 17:55:00,0.6456,0.6456,0.6451,0.64555,923700000.0
2009-06-24 18:00:00,0.6457,0.6457,0.64535,0.64535,559100000.0
2009-06-24 18:05:00,0.64545,0.64575,0.64535,0.6457,386600000.0
2009-06-24 18:10:00,0.64565,0.6457,0.64545,0.6457,266400000.0
2009-06-24 18:15:00,0.6457,0.6457,0.64415,0.64485,925000000.0
2009-06-24 18:20:00,0.64485,0.6449,0.64355,0.64375,607400000.0
2009-06-24 18:25:00,0.64395,0.6446,0.64375,0.6439,659900000.0
2009-06-24 18:30:00,0.6439,0.6441,0.64285,0.6435,949800000.0
2009-06-24 18:35:00,0.6435,0.6439,0.6433,0.6434,531800000.0
2009-06-24 18:40:00,0.6435,0.6435,0.6428,0.643,357400000.0
2009-06-24 18:45:00,0.643,0.6435,0.6429,0.64345,497600000.0
2009-06-24 18:50:00,0.6435,0.6436,0.64315,0.6434,220000000.0
2009-06-24 18:55:00,0.6432,0.6435,0.64305,0.64335,317600000.0
2009-06-24 19:00:00,0.64335,0.6438,0.64325,0.6435,254600000.0
2009-06-24 19:05:00,0.6437,0.6437,0.64355,0.64355,96600000.0
2009-06-24 19:10:00,0.64355,0.64355,0.64345,0.64345,187800000.0
2009-06-24 19:15:00,0.64355,0.6441,0.64355,0.644,210000000.0
2009-06-24 19:20:00,0.644,0.644,0.64355,0.64365,328600000.0
2009-06-24 19:25:00,0.64356,0.6438,0.64324,0.6438,252800000.0
2009-06-24 19:30:00,0.64375,0.64375,0.64322,0.64345,179600000.0
2009-06-24 19:35:00,0.64345,0.64345,0.64335,0.64335,151600000.0
2009-06-24 19:40:00,0.64345,0.64355,0.64305,0.6434,156800000.0
2009-06-24 19:45:00,0.6434,0.64365,0.6434,0.64365,199800000.0
2009-06-24 19:50:00,0.64365,0.6439,0.64325,0.64349,723200000.0
2009-06-24 19:55:00,0.64365,0.6438,0.64345,0.6437,55800000.0
2009-06-24 20:00:00,0.6437,0.64465,0.64345,0.6446,265200000.0
2009-06-24 20:05:00,0.6447,0.645,0.64415,0.6449,221700000.0
2009-06-24 20:10:00,0.6449,0.64495,0.64485,0.6449,69400000.0
2009-06-24 20:15:00,0.6449,0.6449,0.6413,0.64165,242900000.0
2009-06-24 20:20:00,0.64145,0.6442,0.64125,0.6423,849000000.0
2009-06-24 20:25:00,0.6423,0.64375,0.6399,0.6411,1096160000.0
2009-06-24 20:30:00,0.641,0.6413,0.63935,0.6403,749100000.0
2009-06-24 20:35:00,0.6402,0.6402,0.6377,0.6384,1035200000.0
2009-06-24 20:40:00,0.63845,0.6403,0.6384,0.64,837010000.0
2009-06-24 20:45:00,0.63995,0.6406,0.63875,0.6388,666200000.0
2009-06-24 20:50:00,0.6388,0.64095,0.6388,0.6402,890900000.0
2009-06-24 20:55:00,0.6402,0.6413,0.6401,0.6403,444600000.0
2009-06-24 21:00:00,0.6403,0.6403,0.63895,0.63915,258000000.0
2009-06-24 21:05:00,0.6392,0.6393,0.63825,0.63825,474600000.0
2009-06-24 21:10:00,0.63825,0.63855,0.6378,0.638,301200000.0
2009-06-24 21:15:00,0.6379,0.63875,0.63775,0.63795,464400000.0
2009-06-24 21:20:00,0.63795,0.6388,0.63785,0.6387,320000000.0
2009-06-24 21:25:00,0.6387,0.6394,0.63802,0.6394,261400000.0
2009-06-24 21:30:00,0.6393,0.6394,0.63865,0.6393,195400000.0
2009-06-24 21:35:00,0.6393,0.6395,0.63855,0.6389,353400000.0
2009-06-24 21:40:00,0.639,0.6391,0.63785,0.6385,316800000.0
2009-06-24 21:45:00,0.6384,0.6404,0.6384,0.63965,207800000.0
2009-06-24 21:50:00,0.63965,0.63985,0.63925,0.63955,149000000.0
2009-06-24 21:55:00,0.63955,0.64035,0.63915,0.63995,146000000.0
2009-06-24 22:00:00,0.6399,0.6399,0.63925,0.63925,265000000.0
2009-06-24 22:05:00,0.63935,0.63975,0.63915,0.63945,111200000.0
2009-06-24 22:10:00,0.63955,0.63965,0.639,0.6392,67000000.0
2009-06-24 22:15:00,0.6391,0.63915,0.63858,0.63874,148600000.0
2009-06-24 22:20:00,0.63905,0.63955,0.63845,0.6392,143800000.0
2009-06-24 22:25:00,0.63915,0.63915,0.63835,0.63845,103200000.0
2009-06-24 22:30:00,0.6385,0.63895,0.63815,0.6387,156400000.0
2009-06-24 22:35:00,0.6387,0.63905,0.63765,0.63855,268000000.0
2009-06-24 22:40:00,0.63855,0.63865,0.63765,0.63828,129600000.0
2009-06-24 22:45:00,0.63835,0.6388,0.63795,0.63805,285600000.0
2009-06-24 22:50:00,0.63805,0.63935,0.63805,0.6391,236400000.0
2009-06-24 22:55:00,0.63925,0.63955,0.6387,0.63955,139000000.0
2009-06-24 23:00:00,0.63925,0.63974,0.6389,0.63947,81600000.0
2009-06-24 23:05:00,0.63945,0.63955,0.63846,0.63856,82200000.0
2009-06-24 23:10:00,0.6386,0.63909,0.63845,0.63885,150200000.0
2009-06-24 23:15:00,0.63895,0.63905,0.6376,0.63845,142400000.0
2009-06-24 23:20:00,0.63797,0.6385,0.63788,0.63845,210200000.0
2009-06-24 23:25:00,0.63813,0.6385,0.63782,0.63835,324600000.0
2009-06-24 23:30:00,0.63835,0.63885,0.63808,0.63885,362200000.0
2009-06-24 23:35:00,0.63885,0.63885,0.63835,0.63845,185000000.0
2009-06-24 23:40:00,0.63845,0.63905,0.63832,0.63905,112800000.0
2009-06-24 23:45:00,0.63905,0.63905,0.63862,0.63886,142400000.0
2009-06-24 23:50:00,0.63903,0.63924,0.6387,0.63887,144400000.0
2009-06-24 23:55:00,0.63905,0.63915,0.63881,0.63888,113800000.0
2009-06-25 00:00:00,0.63905,0.63922,0.63889,0.63915,84200000.0
2009-06-25 00:05:00,0.63915,0.6393,0.63905,0.6393,169800000.0
2009-06-25 00:10:00,0.6393,0.6393,0.6391,0.6391,88000000.0
2009-06-25 00:15:00,0.63905,0.63925,0.63885,0.63895,298600000.0
2009-06-25 00:20:00,0.63868,0.639,0.63828,0.63895,237600000.0
2009-06-25 00:25:00,0.63895,0.63895,0.63845,0.63895,392400000.0
2009-06-25 00:30:00,0.6387,0.63875,0.63855,0.63875,346800000.0
2009-06-25 00:35:00,0.63875,0.63915,0.6387,0.6391,284000000.0
2009-06-25 00:40:00,0.63895,0.63915,0.63875,0.6391,190000000.0
2009-06-25 00:45:00,0.6394,0.6395,0.63865,0.6392,137600000.0
2009-06-25 00:50:00,0.6392,0.63935,0.63895,0.63895,126200000.0
2009-06-25 00:55:00,0.63895,0.63895,0.63855,0.6388,89200000.0
2009-06-25 01:00:00,0.6387,0.6392,0.63865,0.6391,317200000.0
2009-06-25 01:05:00,0.6389,0.6393,0.63885,0.6391,51800000.0
2009-06-25 01:10:00,0.63905,0.6393,0.63895,0.6391,73400000.0
2009-06-25 01:15:00,0.63905,0.6391,0.63865,0.6389,214300000.0
2009-06-25 01:20:00,0.6389,0.6391,0.6389,0.6391,58600000.0
2009-06-25 01:25:00,0.63858,0.63935,0.63857,0.6393,278400000.0
2009-06-25 01:30:00,0.63915,0.6393,0.6389,0.63905,147400000.0
2009-06-25 01:35:00,0.63915,0.63915,0.63855,0.63865,498400001.0
2009-06-25 01:40:00,0.6387,0.639,0.63855,0.63885,239000000.0
2009-06-25 01:45:00,0.63875,0.63885,0.63855,0.6388,349800000.0
2009-06-25 01:50:00,0.63875,0.6389,0.6387,0.63875,113000000.0
2009-06-25 01:55:00,0.63875,0.63875,0.63825,0.6386,238200000.0
2009-06-25 02:00:00,0.6386,0.6388,0.63855,0.6387,311400000.0
2009-06-25 02:05:00,0.6388,0.63965,0.6387,0.6394,484400000.0
2009-06-25 02:10:00,0.6394,0.6394,0.63905,0.63915,354400000.0
2009-06-25 02:15:00,0.63915,0.6396,0.6391,0.6393,107000000.0
2009-06-25 02:20:00,0.6395,0.6403,0.63925,0.6402,465200000.0
2009-06-25 02:25:00,0.6403,0.6405,0.6396,0.64035,301800000.0
2009-06-25 02:30:00,0.64035,0.6404,0.6398,0.64025,472600000.0
2009-06-25 02:35:00,0.6402,0.6409,0.64015,0.6408,425800000.0
2009-06-25 02:40:00,0.6408,0.6408,0.64015,0.64015,543600000.0
2009-06-25 02:45:00,0.6402,0.6413,0.6402,0.6411,566600000.0
2009-06-25 02:50:00,0.6411,0.6411,0.64045,0.6406,495200000.0
2009-06-25 02:55:00,0.6406,0.6406,0.63985,0.64035,425000000.0
2009-06-25 03:00:00,0.64025,0.64035,0.63945,0.63955,451100000.0
2009-06-25 03:05:00,0.6396,0.6402,0.63945,0.63995,565600000.0
2009-06-25 03:10:00,0.6399,0.64,0.6394,0.63955,271600000.0
2009-06-25 03:15:00,0.63955,0.6398,0.63945,0.6395,577800001.0
2009-06-25 03:20:00,0.6395,0.6398,0.63945,0.63945,331800000.0
2009-06-25 03:25:00,0.63945,0.6396,0.63915,0.6393,253400000.0
2009-06-25 03:30:00,0.63885,0.6398,0.63885,0.6397,284400000.0
2009-06-25 03:35:00,0.6397,0.6398,0.63921,0.6398,112400000.0
2009-06-25 03:40:00,0.6397,0.64005,0.63965,0.63995,171500000.0
2009-06-25 03:45:00,0.63966,0.6403,0.63961,0.6402,260800000.0
2009-06-25 03:50:00,0.64,0.6405,0.63994,0.6402,194800000.0
2009-06-25 03:55:00,0.64015,0.6404,0.6398,0.64035,198000000.0
2009-06-25 04:00:00,0.6404,0.64045,0.63935,0.6396,424600000.0
2009-06-25 04:05:00,0.6396,0.64,0.63945,0.63985,192000000.0
2009-06-25 04:10:00,0.63985,0.6403,0.6398,0.6399,292800000.0
2009-06-25 04:15:00,0.64,0.6401,0.63975,0.6399,266000000.0
2009-06-25 04:20:00,0.63967,0.6398,0.63946,0.63955,118200000.0
2009-06-25 04:25:00,0.6395,0.6398,0.6394,0.6394,443000000.0
2009-06-25 04:30:00,0.6395,0.6395,0.63895,0.63945,449200000.0
2009-06-25 04:35:00,0.63955,0.63955,0.63895,0.6391,139800000.0
2009-06-25 04:40:00,0.63905,0.6392,0.63885,0.6389,293400000.0
2009-06-25 04:45:00,0.63885,0.63985,0.63885,0.63925,549000003.0
2009-06-25 04:50:00,0.63945,0.63985,0.63915,0.63985,270600000.0
2009-06-25 04:55:00,0.63935,0.6397,0.63877,0.6394,220600000.0
2009-06-25 05:00:00,0.6397,0.6397,0.63933,0.6396,104200001.0
2009-06-25 05:05:00,0.6397,0.6398,0.63965,0.63975,118200000.0
2009-06-25 05:10:00,0.63975,0.64005,0.63955,0.63975,93200000.0
2009-06-25 05:15:00,0.63985,0.63985,0.63911,0.63919,93400000.0
2009-06-25 05:20:00,0.63913,0.63965,0.63913,0.63945,70200000.0
2009-06-25 05:25:00,0.63945,0.6397,0.6393,0.6394,242000000.0
2009-06-25 05:30:00,0.6394,0.6399,0.6394,0.63955,99000000.0
2009-06-25 05:35:00,0.63955,0.6401,0.63913,0.63975,303800000.0
2009-06-25 05:40:00,0.63985,0.64075,0.63985,0.64065,390200000.0
2009-06-25 05:45:00,0.64065,0.6411,0.6404,0.64095,273200000.0
2009-06-25 05:50:00,0.64085,0.64095,0.64035,0.6404,144600001.0
2009-06-25 05:55:00,0.64035,0.6405,0.63995,0.64045,194000000.0
2009-06-25 06:00:00,0.64045,0.64085,0.64045,0.64085,184800000.0
2009-06-25 06:05:00,0.64085,0.64165,0.64075,0.6415,307400000.0
2009-06-25 06:10:00,0.6415,0.642,0.64145,0.6419,258400000.0
2009-06-25 06:15:00,0.642,0.642,0.641,0.6413,225200000.0
2009-06-25 06:20:00,0.64135,0.64165,0.64084,0.64165,142800000.0
2009-06-25 06:25:00,0.64165,0.64165,0.64115,0.6413,78600000.0
2009-06-25 06:30:00,0.6414,0.6416,0.641,0.6411,214600000.0
2009-06-25 06:35:00,0.6411,0.6412,0.6407,0.6408,140400000.0
2009-06-25 06:40:00,0.64075,0.6412,0.64028,0.6411,210200000.0
2009-06-25 06:45:00,0.6412,0.6417,0.64105,0.64135,199600000.0
2009-06-25 06:50:00,0.64135,0.6416,0.64125,0.6414,138800000.0
2009-06-25 06:55:00,0.64145,0.6416,0.6414,0.6415,153200000.0
2009-06-25 07:00:00,0.64145,0.6419,0.6411,0.6418,265900000.0
2009-06-25 07:05:00,0.6418,0.6418,0.64145,0.64145,95600000.0
2009-06-25 07:10:00,0.6415,0.6422,0.6415,0.64165,208000000.0
2009-06-25 07:15:00,0.64165,0.6421,0.64149,0.64175,207600000.0
2009-06-25 07:20:00,0.642,0.6421,0.64125,0.64165,221800000.0
2009-06-25 07:25:00,0.64155,0.642,0.64155,0.6419,171200000.0
2009-06-25 07:30:00,0.64185,0.642,0.64155,0.64155,270600000.0
2009-06-25 07:35:00,0.6416,0.6417,0.64155,0.6417,119600000.0
2009-06-25 07:40:00,0.6417,0.6417,0.64095,0.6412,354400000.0
2009-06-25 07:45:00,0.64125,0.6413,0.64095,0.6413,151000000.0
2009-06-25 07:50:00,0.64081,0.64121,0.64029,0.64046,166000000.0
2009-06-25 07:55:00,0.64045,0.64115,0.63993,0.64115,130400000.0
2009-06-25 08:00:00,0.64115,0.6414,0.64105,0.6413,194800000.0
2009-06-25 08:05:00,0.6413,0.6421,0.64085,0.64085,453000000.0
2009-06-25 08:10:00,0.641,0.6415,0.64075,0.64135,481200000.0
2009-06-25 08:15:00,0.64135,0.6417,0.64135,0.64165,415000000.0
2009-06-25 08:20:00,0.64165,0.6419,0.6408,0.64135,870000000.0
2009-06-25 08:25:00,0.64135,0.64165,0.64095,0.64095,402800000.0
2009-06-25 08:30:00,0.64095,0.64125,0.64085,0.64095,468000000.0
2009-06-25 08:35:00,0.641,0.6416,0.64085,0.64125,287100000.0
2009-06-25 08:40:00,0.64125,0.64215,0.64125,0.6416,522000000.0
2009-06-25 08:45:00,0.6416,0.64235,0.64151,0.6421,503400000.0
2009-06-25 08:50:00,0.6421,0.64245,0.64195,0.64225,317000000.0
2009-06-25 08:55:00,0.6424,0.64255,0.6418,0.64215,243600000.0
2009-06-25 09:00:00,0.64215,0.64215,0.64055,0.64085,550000000.0
2009-06-25 09:05:00,0.64085,0.6413,0.6406,0.64125,234400000.0
2009-06-25 09:10:00,0.64115,0.64145,0.6407,0.6407,184400000.0
2009-06-25 09:15:00,0.6407,0.6411,0.6401,0.64025,404300000.0
2009-06-25 09:20:00,0.64035,0.64055,0.6387,0.63875,920500000.0
2009-06-25 09:25:00,0.6388,0.6392,0.63875,0.6388,418800000.0
2009-06-25 09:30:00,0.6388,0.639,0.638,0.6385,343900000.0
2009-06-25 09:35:00,0.6385,0.63875,0.6384,0.6384,358500000.0
2009-06-25 09:40:00,0.6384,0.63895,0.63835,0.6387,329400000.0
2009-06-25 09:45:00,0.63865,0.63865,0.63805,0.6383,475600000.0
2009-06-25 09:50:00,0.63825,0.6391,0.63825,0.6385,931899999.0
2009-06-25 09:55:00,0.63845,0.63995,0.63835,0.63965,354600000.0
2009-06-25 10:00:00,0.63965,0.64,0.63925,0.63985,576600000.0
2009-06-25 10:05:00,0.6399,0.6406,0.6398,0.6402,589800000.0
2009-06-25 10:10:00,0.6401,0.64085,0.64005,0.6407,291200000.0
2009-06-25 10:15:00,0.6407,0.641,0.64015,0.6403,189400000.0
2009-06-25 10:20:00,0.6404,0.6406,0.64025,0.6404,261400000.0
2009-06-25 10:25:00,0.6404,0.6405,0.6398,0.6398,286500000.0
2009-06-25 10:30:00,0.6398,0.6401,0.63965,0.63965,223600000.0
2009-06-25 10:35:00,0.63965,0.6399,0.6392,0.63985,281600000.0
2009-06-25 10:40:00,0.63985,0.6402,0.63985,0.6401,382000000.0
2009-06-25 10:45:00,0.6401,0.6402,0.6394,0.6396,231800000.0
2009-06-25 10:50:00,0.6396,0.63975,0.6388,0.63885,684399997.0
2009-06-25 10:55:00,0.6388,0.63925,0.6386,0.6392,297400001.0
2009-06-25 11:00:00,0.63905,0.63925,0.63865,0.6392,540600000.0
2009-06-25 11:05:00,0.6392,0.6398,0.63915,0.6396,280500000.0
2009-06-25 11:10:00,0.63945,0.63945,0.6383,0.63875,244800000.0
2009-06-25 11:15:00,0.63875,0.6391,0.63875,0.6389,107000000.0
2009-06-25 11:20:00,0.6389,0.6389,0.6379,0.63795,266200000.0
2009-06-25 11:25:00,0.6381,0.6381,0.6377,0.6377,406400000.0
2009-06-25 11:30:00,0.6377,0.63855,0.63725,0.63835,464500000.0
2009-06-25 11:35:00,0.6383,0.6383,0.6374,0.6375,332800000.0
2009-06-25 11:40:00,0.6376,0.63765,0.63735,0.63755,86400000.0
2009-06-25 11:45:00,0.63755,0.6381,0.6374,0.6378,346200000.0
2009-06-25 11:50:00,0.6378,0.6383,0.6377,0.63805,351500000.0
2009-06-25 11:55:00,0.63805,0.6384,0.6378,0.6379,77200000.0
2009-06-25 12:00:00,0.6379,0.638,0.6378,0.6379,85200000.0
2009-06-25 12:05:00,0.6379,0.63825,0.6368,0.63715,321600000.0
2009-06-25 12:10:00,0.63715,0.63775,0.63655,0.6373,930120000.0
2009-06-25 12:15:00,0.6373,0.6377,0.63705,0.6371,329000000.0
2009-06-25 12:20:00,0.637,0.637,0.63675,0.63695,362399998.0
2009-06-25 12:25:00,0.637,0.637,0.63595,0.63635,728000000.0
2009-06-25 12:30:00,0.63625,0.63715,0.6359,0.6368,622000000.0
2009-06-25 12:35:00,0.6368,0.6368,0.63605,0.6365,289200000.0
2009-06-25 12:40:00,0.63645,0.63665,0.63635,0.6364,77600000.0
2009-06-25 12:45:00,0.6364,0.6364,0.63585,0.63605,440800000.0
2009-06-25 12:50:00,0.63605,0.63635,0.63545,0.63555,555400000.0
2009-06-25 12:55:00,0.63555,0.6361,0.63555,0.6357,322240000.0
2009-06-25 13:00:00,0.6357,0.6357,0.6346,0.6348,526740000.0
2009-06-25 13:05:00,0.6348,0.6357,0.6348,0.63545,360840000.0
2009-06-25 13:10:00,0.63545,0.63575,0.6354,0.63565,59000000.0
2009-06-25 13:15:00,0.6356,0.63575,0.63555,0.6356,149600000.0
2009-06-25 13:20:00,0.6356,0.63655,0.63555,0.63625,252000000.0
2009-06-25 13:25:00,0.6363,0.6365,0.63615,0.63645,186400000.0
2009-06-25 13:30:00,0.6365,0.63825,0.63645,0.6375,385300000.0
2009-06-25 13:35:00,0.6375,0.6377,0.63715,0.63745,353800000.0
2009-06-25 13:40:00,0.63745,0.63795,0.63735,0.63745,554200000.0
2009-06-25 13:45:00,0.63745,0.6376,0.6371,0.63735,280800000.0
2009-06-25 13:50:00,0.6373,0.6374,0.63695,0.63695,430040001.0
2009-06-25 13:55:00,0.63695,0.6373,0.63695,0.637,556400000.0
2009-06-25 14:00:00,0.637,0.637,0.63635,0.6366,545300000.0
2009-06-25 14:05:00,0.63665,0.63705,0.6366,0.63685,318000000.0
2009-06-25 14:10:00,0.63685,0.638,0.63675,0.6372,518600000.0
2009-06-25 14:15:00,0.6372,0.63745,0.6371,0.63735,259200000.0
2009-06-25 14:20:00,0.63735,0.63765,0.63735,0.63765,187400000.0
2009-06-25 14:25:00,0.63765,0.63805,0.63735,0.63755,419820000.0
2009-06-25 14:30:00,0.63755,0.63755,0.6356,0.6362,920000000.0
2009-06-25 14:35:00,0.6361,0.6362,0.635,0.6358,899800000.0
2009-06-25 14:40:00,0.63575,0.63585,0.63495,0.6353,633100000.0
2009-06-25 14:45:00,0.6354,0.6362,0.6351,0.6358,958400000.0
2009-06-25 14:50:00,0.6358,0.6362,0.6356,0.63585,473200000.0
2009-06-25 14:55:00,0.6359,0.6363,0.63555,0.6358,466300000.0
2009-06-25 15:00:00,0.6359,0.6367,0.6355,0.63635,580000000.0
2009-06-25 15:05:00,0.6364,0.6366,0.6362,0.6366,758800000.0
2009-06-25 15:10:00,0.6366,0.6374,0.6365,0.6371,746720000.0
2009-06-25 15:15:00,0.6372,0.63735,0.6369,0.63715,376200000.0
2009-06-25 15:20:00,0.63715,0.63825,0.63715,0.6379,810000000.0
2009-06-25 15:25:00,0.63785,0.6387,0.63785,0.6387,533200000.0
2009-06-25 15:30:00,0.6387,0.64,0.6384,0.6393,837819999.0
2009-06-25 15:35:00,0.63935,0.6395,0.6381,0.63915,1104800000.0
2009-06-25 15:40:00,0.63915,0.6398,0.6387,0.6398,638220000.0
2009-06-25 15:45:00,0.6398,0.6401,0.6391,0.6393,689300000.0
2009-06-25 15:50:00,0.6393,0.6404,0.639,0.6401,845400000.0
2009-06-25 15:55:00,0.6401,0.64086,0.63985,0.64013,437500000.0
2009-06-25 16:00:00,0.64,0.64117,0.63984,0.64052,223800000.0
2009-06-25 16:05:00,0.64052,0.64102,0.6403,0.6405,808900000.0
2009-06-25 16:10:00,0.6405,0.6411,0.64015,0.6404,466500000.0
2009-06-25 16:15:00,0.6404,0.6423,0.6404,0.64165,734200000.0
2009-06-25 16:20:00,0.64165,0.6422,0.64115,0.64125,572160000.0
2009-06-25 16:25:00,0.6413,0.6418,0.64065,0.6408,991200000.0
2009-06-25 16:30:00,0.64075,0.6409,0.6397,0.6399,878260000.0
2009-06-25 16:35:00,0.6399,0.6408,0.63965,0.6397,806300000.0
2009-06-25 16:40:00,0.6397,0.6397,0.6381,0.6383,796240000.0
2009-06-25 16:45:00,0.6383,0.639,0.638,0.6382,594200000.0
2009-06-25 16:50:00,0.6382,0.6399,0.6381,0.63955,537620000.0
2009-06-25 16:55:00,0.6396,0.63975,0.6387,0.639,548920000.0
2009-06-25 17:00:00,0.639,0.6399,0.63875,0.6394,679200000.0
2009-06-25 17:05:00,0.6394,0.6395,0.63905,0.63935,474480000.0
2009-06-25 17:10:00,0.6393,0.63995,0.63855,0.6389,416000000.0
2009-06-25 17:15:00,0.639,0.6392,0.6386,0.63905,506540000.0
2009-06-25 17:20:00,0.639,0.64055,0.639,0.6403,445520000.0
2009-06-25 17:25:00,0.6403,0.64215,0.64025,0.64215,878000000.0
2009-06-25 17:30:00,0.64215,0.64215,0.64165,0.6417,758400000.0
2009-06-25 17:35:00,0.6418,0.6419,0.6414,0.64155,302000000.0
2009-06-25 17:40:00,0.6417,0.6428,0.6417,0.6419,742620000.0
2009-06-25 17:45:00,0.64185,0.6424,0.64155,0.6421,685000000.0
2009-06-25 17:50:00,0.6421,0.6424,0.6418,0.642,518400000.0
2009-06-25 17:55:00,0.642,0.643,0.64185,0.6427,1082200000.0
2009-06-25 18:00:00,0.6427,0.6432,0.6425,0.643,855800000.0
2009-06-25 18:05:00,0.643,0.6431,0.64255,0.64255,452500000.0
2009-06-25 18:10:00,0.64245,0.64255,0.64225,0.6423,282200000.0
2009-06-25 18:15:00,0.6423,0.6427,0.6418,0.6418,413800000.0
2009-06-25 18:20:00,0.6418,0.6425,0.6416,0.6422,625400000.0
2009-06-25 18:25:00,0.64225,0.64255,0.6417,0.6418,528830000.0
2009-06-25 18:30:00,0.6418,0.6422,0.6411,0.6411,422600000.0
2009-06-25 18:35:00,0.6411,0.6416,0.6408,0.6414,342600000.0
2009-06-25 18:40:00,0.6414,0.6417,0.6408,0.64095,148500000.0
2009-06-25 18:45:00,0.641,0.6413,0.6408,0.6411,111200000.0
2009-06-25 18:50:00,0.6411,0.6414,0.64098,0.64103,65600000.0
2009-06-25 18:55:00,0.64093,0.64135,0.64073,0.6413,82000000.0
2009-06-25 19:00:00,0.6411,0.6417,0.6411,0.6416,82000000.0
2009-06-25 19:05:00,0.64165,0.6428,0.64165,0.64273,82000000.0
2009-06-25 19:10:00,0.64277,0.6431,0.64235,0.6429,82000000.0
2009-06-25 19:15:00,0.6432,0.64438,0.643,0.64438,82000000.0
2009-06-25 19:20:00,0.64448,0.64547,0.6436,0.64478,82000000.0
2009-06-25 19:25:00,0.64475,0.64548,0.64473,0.64528,82000000.0
2009-06-25 19:30:00,0.64525,0.6457,0.64493,0.64495,82000000.0
2009-06-25 19:35:00,0.64505,0.64551,0.64466,0.64473,82000000.0
2009-06-25 19:40:00,0.64468,0.64476,0.6436,0.6436,82000000.0
2009-06-25 19:45:00,0.64365,0.64473,0.64355,0.64459,65600000.0
2009-06-25 19:50:00,0.64452,0.64455,0.64393,0.6444,82000000.0
2009-06-25 19:55:00,0.64427,0.64428,0.64375,0.64393,65600000.0
2009-06-25 20:00:00,0.64385,0.64388,0.6435,0.6436,82000000.0
2009-06-25 20:05:00,0.64355,0.6436,0.64305,0.6431,65600000.0
2009-06-25 20:10:00,0.6432,0.64325,0.64305,0.6431,65600000.0
2009-06-25 20:15:00,0.64308,0.64335,0.64295,0.64295,82000000.0
2009-06-25 20:20:00,0.64327,0.64353,0.64308,0.64323,49200000.0
2009-06-25 20:25:00,0.64329,0.64363,0.64329,0.6434,82000000.0
2009-06-25 20:30:00,0.64345,0.64424,0.64338,0.64368,82000000.0
2009-06-25 20:35:00,0.6437,0.6438,0.64357,0.64357,82000000.0
2009-06-25 20:40:00,0.64365,0.6439,0.6435,0.6436,82000000.0
2009-06-25 20:45:00,0.64365,0.64398,0.6435,0.64388,82000000.0
2009-06-25 20:50:00,0.64403,0.64425,0.64375,0.64408,82000000.0
2009-06-25 20:55:00,0.6442,0.64444,0.644,0.64425,65600000.0
2009-06-25 21:00:00,0.6442,0.6442,0.64398,0.64398,65600000.0
2009-06-25 21:05:00,0.644,0.64462,0.6439,0.64462,82000000.0
2009-06-25 21:10:00,0.64465,0.64465,0.64433,0.64448,65600000.0
2009-06-25 21:15:00,0.6445,0.6446,0.6445,0.6445,82000000.0
2009-06-25 21:20:00,0.64458,0.64464,0.6445,0.6445,49200000.0
2009-06-25 21:25:00,0.64465,0.64538,0.6444,0.64538,82000000.0
2009-06-25 21:30:00,0.64535,0.64545,0.645,0.6451,82000000.0
2009-06-25 21:35:00,0.645,0.645,0.64347,0.64358,82000000.0
2009-06-25 21:40:00,0.6435,0.64445,0.64338,0.6444,82000000.0
2009-06-25 21:45:00,0.64455,0.6449,0.6444,0.64485,82000000.0
2009-06-25 21:50:00,0.6448,0.64503,0.64454,0.6448,82000000.0
2009-06-25 21:55:00,0.645,0.645,0.64455,0.64483,82000000.0
2009-06-25 22:00:00,0.64487,0.64505,0.64463,0.645,82000000.0
2009-06-25 22:05:00,0.6451,0.6451,0.6448,0.64495,82000000.0
2009-06-25 22:10:00,0.645,0.64515,0.64485,0.645,65600000.0
2009-06-25 22:15:00,0.6449,0.6453,0.6449,0.64523,82000000.0
2009-06-25 22:20:00,0.6453,0.6454,0.64505,0.6452,82000000.0
2009-06-25 22:25:00,0.64518,0.6455,0.64518,0.6453,65600000.0
2009-06-25 22:30:00,0.6454,0.6454,0.6452,0.64526,82000000.0
2009-06-25 22:35:00,0.6452,0.64531,0.64515,0.64525,82000000.0
2009-06-25 22:40:00,0.6452,0.64555,0.64511,0.64538,49200000.0
2009-06-25 22:45:00,0.64525,0.6454,0.64488,0.64503,65600000.0
2009-06-25 22:50:00,0.64505,0.64515,0.64468,0.64493,82000000.0
2009-06-25 22:55:00,0.645,0.64515,0.64488,0.64508,82000000.0
2009-06-25 23:00:00,0.64495,0.64523,0.64495,0.64523,49200000.0
2009-06-25 23:05:00,0.6452,0.6454,0.64508,0.64535,65600000.0
2009-06-25 23:10:00,0.6454,0.64583,0.6452,0.64538,82000000.0
2009-06-25 23:15:00,0.64535,0.64565,0.64535,0.64553,82000000.0
2009-06-25 23:20:00,0.64543,0.6455,0.6454,0.64548,49200000.0
2009-06-25 23:25:00,0.64543,0.6456,0.6454,0.6455,65600000.0
2009-06-25 23:30:00,0.64548,0.64565,0.64548,0.64555,82000000.0
2009-06-25 23:35:00,0.6455,0.6456,0.64545,0.6456,65600000.0
2009-06-25 23:40:00,0.64565,0.64565,0.64555,0.64565,49200000.0
2009-06-25 23:45:00,0.64561,0.64602,0.64561,0.646,49200000.0
2009-06-25 23:50:00,0.64603,0.64635,0.646,0.64625,65600000.0
2009-06-25 23:55:00,0.6463,0.64654,0.6462,0.6465,82000000.0
2009-06-26 00:00:00,0.64646,0.6465,0.64635,0.64635,65600000.0
2009-06-26 00:05:00,0.64634,0.64634,0.64624,0.6463,82000000.0
2009-06-26 00:10:00,0.64627,0.64648,0.64627,0.64648,32800000.0
2009-06-26 00:15:00,0.64638,0.64652,0.64638,0.64652,65600000.0
2009-06-26 00:20:00,0.6463,0.6465,0.6463,0.64644,32800000.0
2009-06-26 00:25:00,0.64646,0.64649,0.64638,0.64648,82000000.0
2009-06-26 00:30:00,0.64655,0.64662,0.64647,0.64649,49200000.0
2009-06-26 00:35:00,0.6464,0.64648,0.64627,0.64634,82000000.0
2009-06-26 00:40:00,0.64633,0.6465,0.64574,0.64575,82000000.0
2009-06-26 00:45:00,0.64538,0.6454,0.6408,0.64208,82000000.0
2009-06-26 00:50:00,0.64195,0.64225,0.64155,0.64193,82000000.0
2009-06-26 00:55:00,0.64194,0.64212,0.64153,0.64153,82000000.0
2009-06-26 01:00:00,0.64152,0.64195,0.64145,0.64195,65600000.0
2009-06-26 01:05:00,0.64193,0.64214,0.6418,0.64212,82000000.0
2009-06-26 01:10:00,0.64213,0.64234,0.64213,0.64221,82000000.0
2009-06-26 01:15:00,0.64218,0.64218,0.64183,0.64198,82000000.0
2009-06-26 01:20:00,0.64197,0.64236,0.64195,0.6423,65600000.0
2009-06-26 01:25:00,0.64235,0.6427,0.64224,0.64224,82000000.0
2009-06-26 01:30:00,0.64221,0.64239,0.64212,0.64224,82000000.0
2009-06-26 01:35:00,0.64226,0.64248,0.64219,0.64248,82000000.0
2009-06-26 01:40:00,0.64247,0.64281,0.64247,0.64265,82000000.0
2009-06-26 01:45:00,0.64271,0.64277,0.64218,0.64254,82000000.0
2009-06-26 01:50:00,0.64255,0.64258,0.64244,0.6425,82000000.0
2009-06-26 01:55:00,0.64252,0.64275,0.64252,0.64255,82000000.0
2009-06-26 02:00:00,0.64256,0.64277,0.64256,0.64275,82000000.0
2009-06-26 02:05:00,0.6428,0.64302,0.64261,0.64278,82000000.0
2009-06-26 02:10:00,0.64276,0.64355,0.64275,0.6434,82000000.0
2009-06-26 02:15:00,0.64341,0.64423,0.64337,0.64402,82000000.0
2009-06-26 02:20:00,0.64404,0.64427,0.64366,0.64421,82000000.0
2009-06-26 02:25:00,0.64417,0.64435,0.64362,0.64377,82000000.0
2009-06-26 02:30:00,0.64379,0.6446,0.64376,0.64448,82000000.0
2009-06-26 02:35:00,0.64445,0.64445,0.64408,0.64438,82000000.0
2009-06-26 02:40:00,0.6443,0.6443,0.64345,0.6435,82000000.0
2009-06-26 02:45:00,0.64352,0.64363,0.64345,0.64351,82000000.0
2009-06-26 02:50:00,0.64349,0.64357,0.64294,0.643,82000000.0
2009-06-26 02:55:00,0.64298,0.64312,0.6426,0.6429,82000000.0
2009-06-26 03:00:00,0.64291,0.6432,0.64285,0.64291,82000000.0
2009-06-26 03:05:00,0.64292,0.64326,0.64292,0.6432,65600000.0
2009-06-26 03:10:00,0.64313,0.64331,0.64312,0.64327,82000000.0
2009-06-26 03:15:00,0.6433,0.64364,0.64317,0.64356,82000000.0
2009-06-26 03:20:00,0.64354,0.6439,0.64352,0.6439,82000000.0
2009-06-26 03:25:00,0.64391,0.64399,0.64362,0.64379,82000000.0
2009-06-26 03:30:00,0.6438,0.64401,0.6438,0.64382,82000000.0
2009-06-26 03:35:00,0.64387,0.64399,0.6435,0.64359,82000000.0
2009-06-26 03:40:00,0.64356,0.64356,0.64318,0.64332,82000000.0
2009-06-26 03:45:00,0.64335,0.64391,0.64335,0.64391,82000000.0
2009-06-26 03:50:00,0.64393,0.64403,0.6438,0.64401,65600000.0
2009-06-26 03:55:00,0.64402,0.6441,0.64325,0.64347,82000000.0
2009-06-26 04:00:00,0.64348,0.64349,0.6433,0.6433,82000000.0
2009-06-26 04:05:00,0.6436,0.64404,0.64346,0.644,82000000.0
2009-06-26 04:10:00,0.64394,0.64394,0.64378,0.64381,65600000.0
2009-06-26 04:15:00,0.6438,0.64393,0.64352,0.64384,82000000.0
2009-06-26 04:20:00,0.64385,0.64392,0.64356,0.6436,82000000.0
2009-06-26 04:25:00,0.64363,0.64395,0.64334,0.64345,82000000.0
2009-06-26 04:30:00,0.64335,0.64355,0.6433,0.6434,49200000.0
2009-06-26 04:35:00,0.64335,0.6435,0.64293,0.64293,82000000.0
2009-06-26 04:40:00,0.64291,0.64291,0.64269,0.64274,82000000.0
2009-06-26 04:45:00,0.64275,0.64303,0.64275,0.64296,82000000.0
2009-06-26 04:50:00,0.64291,0.64293,0.64251,0.64256,82000000.0
2009-06-26 04:55:00,0.6426,0.6435,0.6426,0.64293,82000000.0
2009-06-26 05:00:00,0.64297,0.64352,0.64296,0.64345,82000000.0
2009-06-26 05:05:00,0.6434,0.64427,0.6432,0.64372,82000000.0
2009-06-26 05:10:00,0.64371,0.64371,0.64328,0.64328,82000000.0
2009-06-26 05:15:00,0.64336,0.64395,0.64336,0.6438,49200000.0
2009-06-26 05:20:00,0.64379,0.6439,0.64374,0.64387,82000000.0
2009-06-26 05:25:00,0.64388,0.64388,0.64368,0.64375,82000000.0
2009-06-26 05:30:00,0.64368,0.64379,0.64367,0.64373,32800000.0
2009-06-26 05:35:00,0.64365,0.64369,0.64345,0.64356,65600000.0
2009-06-26 05:40:00,0.64354,0.64374,0.64346,0.64374,82000000.0
2009-06-26 05:45:00,0.64372,0.64375,0.6436,0.6437,49200000.0
2009-06-26 05:50:00,0.64365,0.64365,0.64342,0.64344,82000000.0
2009-06-26 05:55:00,0.64338,0.64375,0.64338,0.64371,82000000.0
2009-06-26 06:00:00,0.64383,0.64464,0.64368,0.64368,82000000.0
2009-06-26 06:05:00,0.64377,0.64407,0.64365,0.64395,82000000.0
2009-06-26 06:10:00,0.64397,0.64402,0.64392,0.64402,49200000.0
2009-06-26 06:15:00,0.64397,0.64435,0.6438,0.64435,65600000.0
2009-06-26 06:20:00,0.64428,0.64435,0.6441,0.64421,65600000.0
2009-06-26 06:25:00,0.6442,0.64484,0.644,0.64401,82000000.0
2009-06-26 06:30:00,0.64404,0.6444,0.64399,0.64405,82000000.0
2009-06-26 06:35:00,0.6441,0.64429,0.6441,0.64414,65600000.0
2009-06-26 06:40:00,0.64418,0.64435,0.64401,0.64435,82000000.0
2009-06-26 06:45:00,0.6443,0.6445,0.64413,0.6445,82000000.0
2009-06-26 06:50:00,0.64445,0.64449,0.6443,0.64446,82000000.0
2009-06-26 06:55:00,0.6445,0.6452,0.64445,0.6452,82000000.0
2009-06-26 07:00:00,0.64517,0.64529,0.64441,0.64441,82000000.0
2009-06-26 07:05:00,0.64434,0.6446,0.64414,0.64423,82000000.0
2009-06-26 07:10:00,0.6445,0.6446,0.64378,0.64381,65600000.0
2009-06-26 07:15:00,0.64375,0.64422,0.64369,0.64386,82000000.0
2009-06-26 07:20:00,0.64384,0.64392,0.64342,0.64353,82000000.0
2009-06-26 07:25:00,0.64358,0.64383,0.64335,0.64352,82000000.0
2009-06-26 07:30:00,0.6436,0.64374,0.64268,0.64337,82000000.0
2009-06-26 07:35:00,0.6434,0.64361,0.64296,0.64298,82000000.0
2009-06-26 07:40:00,0.64295,0.6434,0.64257,0.64337,82000000.0
2009-06-26 07:45:00,0.64335,0.64335,0.64244,0.64249,82000000.0
2009-06-26 07:50:00,0.6425,0.643,0.64242,0.64288,82000000.0
2009-06-26 07:55:00,0.64291,0.64305,0.64251,0.64264,82000000.0
2009-06-26 08:00:00,0.64263,0.64335,0.64252,0.64329,82000000.0
2009-06-26 08:05:00,0.64327,0.64367,0.64305,0.6432,82000000.0
2009-06-26 08:10:00,0.64317,0.64331,0.64293,0.64297,82000000.0
2009-06-26 08:15:00,0.64301,0.6433,0.64246,0.64246,82000000.0
2009-06-26 08:20:00,0.6424,0.6435,0.64234,0.64339,82000000.0
2009-06-26 08:25:00,0.6434,0.64344,0.64264,0.6429,82000000.0
2009-06-26 08:30:00,0.64296,0.64345,0.64253,0.64278,82000000.0
2009-06-26 08:35:00,0.64279,0.64312,0.64266,0.64287,82000000.0
2009-06-26 08:40:00,0.64286,0.64305,0.64268,0.64271,82000000.0
2009-06-26 08:45:00,0.64272,0.64276,0.64194,0.64219,82000000.0
2009-06-26 08:50:00,0.64227,0.64235,0.64154,0.64169,82000000.0
2009-06-26 08:55:00,0.64174,0.64229,0.64149,0.64223,82000000.0
2009-06-26 09:00:00,0.64225,0.64286,0.64218,0.64256,82000000.0
2009-06-26 09:05:00,0.64255,0.6435,0.6425,0.6435,82000000.0
2009-06-26 09:10:00,0.64348,0.64454,0.64319,0.64446,82000000.0
2009-06-26 09:15:00,0.64448,0.64448,0.64406,0.64424,82000000.0
2009-06-26 09:20:00,0.64425,0.64524,0.6442,0.64494,82000000.0
2009-06-26 09:25:00,0.64493,0.64496,0.64386,0.6439,82000000.0
2009-06-26 09:30:00,0.64394,0.64417,0.6436,0.64374,82000000.0
2009-06-26 09:35:00,0.64376,0.6438,0.64362,0.64367,82000000.0
2009-06-26 09:40:00,0.6437,0.64386,0.64356,0.64376,82000000.0
2009-06-26 09:45:00,0.64375,0.64394,0.64363,0.64378,82000000.0
2009-06-26 09:50:00,0.64383,0.64383,0.64293,0.64295,82000000.0
2009-06-26 09:55:00,0.64297,0.64313,0.64292,0.64303,82000000.0
2009-06-26 10:00:00,0.64305,0.64345,0.64302,0.64335,158400000.0
2009-06-26 10:05:00,0.6434,0.6436,0.64315,0.6433,334000000.0
2009-06-26 10:10:00,0.6433,0.6433,0.64255,0.6429,641240000.0
2009-06-26 10:15:00,0.6429,0.6432,0.6422,0.6431,448100000.0
2009-06-26 10:20:00,0.6431,0.6432,0.64235,0.6424,256800000.0
2009-06-26 10:25:00,0.6424,0.64315,0.6424,0.6427,354240000.0
2009-06-26 10:30:00,0.6427,0.6432,0.6423,0.6431,314000000.0
2009-06-26 10:35:00,0.6431,0.6435,0.64285,0.64325,408600000.0
2009-06-26 10:40:00,0.64325,0.6436,0.6431,0.6432,266600000.0
2009-06-26 10:45:00,0.6432,0.6433,0.6426,0.6427,448400000.0
2009-06-26 10:50:00,0.6427,0.6431,0.6425,0.6431,525000000.0
2009-06-26 10:55:00,0.6431,0.6438,0.6431,0.64315,824600000.0
2009-06-26 11:00:00,0.6431,0.6437,0.6431,0.6435,224000000.0
2009-06-26 11:05:00,0.6435,0.6436,0.6434,0.6434,204600000.0
2009-06-26 11:10:00,0.6434,0.6435,0.64301,0.64326,230000000.0
2009-06-26 11:15:00,0.6435,0.6438,0.64335,0.64348,228000000.0
2009-06-26 11:20:00,0.6437,0.64385,0.6429,0.64295,174600000.0
2009-06-26 11:25:00,0.64295,0.6431,0.64285,0.64295,202700000.0
2009-06-26 11:30:00,0.64305,0.6438,0.64305,0.64365,177800000.0
2009-06-26 11:35:00,0.6436,0.6449,0.6436,0.64485,348600000.0
2009-06-26 11:40:00,0.64485,0.6453,0.6448,0.64505,404400000.0
2009-06-26 11:45:00,0.64505,0.6455,0.64485,0.6451,425400000.0
2009-06-26 11:50:00,0.6451,0.6457,0.64495,0.6456,384800000.0
2009-06-26 11:55:00,0.6456,0.64561,0.64506,0.6454,440400000.0
2009-06-26 12:00:00,0.6454,0.6462,0.6454,0.64595,253940000.0
2009-06-26 12:05:00,0.64595,0.64595,0.64565,0.6458,310600000.0
2009-06-26 12:10:00,0.6457,0.6458,0.6447,0.64495,211800000.0
2009-06-26 12:15:00,0.64505,0.6456,0.64505,0.64535,115800000.0
2009-06-26 12:20:00,0.6454,0.6456,0.645,0.64531,193600000.0
2009-06-26 12:25:00,0.6455,0.6458,0.6443,0.6449,570000000.0
2009-06-26 12:30:00,0.6449,0.6451,0.6449,0.645,72800000.0
2009-06-26 12:35:00,0.645,0.645,0.6449,0.645,134400000.0
2009-06-26 12:40:00,0.645,0.6453,0.64464,0.6452,263900000.0
2009-06-26 12:45:00,0.64525,0.6455,0.64479,0.64503,432600000.0
2009-06-26 12:50:00,0.6453,0.6453,0.64505,0.64505,143000000.0
2009-06-26 12:55:00,0.64505,0.64515,0.6444,0.64465,131600000.0
2009-06-26 13:00:00,0.64465,0.6453,0.64455,0.6452,132600000.0
2009-06-26 13:05:00,0.64515,0.6454,0.645,0.6452,59000000.0
2009-06-26 13:10:00,0.6451,0.6456,0.64484,0.64555,287000000.0
2009-06-26 13:15:00,0.64555,0.64585,0.6455,0.64585,177200000.0
2009-06-26 13:20:00,0.64585,0.64585,0.64465,0.64475,382200000.0
2009-06-26 13:25:00,0.64475,0.64535,0.6446,0.64535,238000000.0
2009-06-26 13:30:00,0.6455,0.64555,0.64535,0.64545,212000000.0
2009-06-26 13:35:00,0.6456,0.6456,0.64505,0.64505,178000000.0
2009-06-26 13:40:00,0.64505,0.64515,0.64465,0.64505,286200000.0
2009-06-26 13:45:00,0.64515,0.6452,0.64455,0.6452,325800000.0
2009-06-26 13:50:00,0.6452,0.6454,0.64505,0.6453,176400000.0
2009-06-26 13:55:00,0.6453,0.64625,0.64525,0.64565,344400000.0
2009-06-26 14:00:00,0.64565,0.646,0.64515,0.64525,176500000.0
2009-06-26 14:05:00,0.64525,0.6466,0.64525,0.64655,305100000.0
2009-06-26 14:10:00,0.64655,0.6469,0.6462,0.6469,280080000.0
2009-06-26 14:15:00,0.64675,0.64775,0.64665,0.64715,752100000.0
2009-06-26 14:20:00,0.6471,0.64735,0.64655,0.64675,393880000.0
2009-06-26 14:25:00,0.64645,0.6469,0.64625,0.6464,284300000.0
2009-06-26 14:30:00,0.64635,0.6477,0.64635,0.64665,730500000.0
2009-06-26 14:35:00,0.6466,0.64755,0.6466,0.64745,523000000.0
2009-06-26 14:40:00,0.64745,0.64745,0.64665,0.6468,222540000.0
2009-06-26 14:45:00,0.64675,0.6468,0.64515,0.6453,431820000.0
2009-06-26 14:50:00,0.6453,0.6455,0.6451,0.6452,498000000.0
2009-06-26 14:55:00,0.6452,0.6453,0.64475,0.64515,540540000.0
2009-06-26 15:00:00,0.64515,0.6457,0.64505,0.6457,586200000.0
2009-06-26 15:05:00,0.6457,0.6457,0.6445,0.6449,518900000.0
2009-06-26 15:10:00,0.6449,0.6449,0.64455,0.6448,428000000.0
2009-06-26 15:15:00,0.6448,0.6455,0.6448,0.6454,434800000.0
2009-06-26 15:20:00,0.6454,0.64605,0.6453,0.646,409800000.0
2009-06-26 15:25:00,0.646,0.6466,0.646,0.6462,421900000.0
2009-06-26 15:30:00,0.6462,0.6464,0.6453,0.646,786540000.0
2009-06-26 15:35:00,0.6462,0.6473,0.6458,0.64625,819300000.0
2009-06-26 15:40:00,0.6462,0.6472,0.64605,0.647,786400000.0
2009-06-26 15:45:00,0.647,0.6471,0.64615,0.6464,749540000.0
2009-06-26 15:50:00,0.6464,0.64665,0.6455,0.6463,856540000.0
2009-06-26 15:55:00,0.6462,0.6468,0.6451,0.6454,693420000.0
2009-06-26 16:00:00,0.6453,0.6466,0.6452,0.6461,841580000.0
2009-06-26 16:05:00,0.6462,0.64645,0.6452,0.64585,587000000.0
2009-06-26 16:10:00,0.64585,0.64675,0.64535,0.64565,689100000.0
2009-06-26 16:15:00,0.64565,0.6467,0.6455,0.64645,462200000.0
2009-06-26 16:20:00,0.64645,0.64725,0.64625,0.64725,754200000.0
2009-06-26 16:25:00,0.64715,0.64715,0.64605,0.64655,483000000.0
2009-06-26 16:30:00,0.64655,0.64695,0.64625,0.64635,376600000.0
2009-06-26 16:35:00,0.64635,0.6465,0.64595,0.64595,303800000.0
2009-06-26 16:40:00,0.64595,0.646,0.6446,0.6451,420920000.0
2009-06-26 16:45:00,0.6451,0.6456,0.6447,0.6455,410860000.0
2009-06-26 16:50:00,0.6455,0.6456,0.6452,0.64535,275740000.0
2009-06-26 16:55:00,0.6454,0.647,0.6454,0.6469,520620000.0
2009-06-26 17:00:00,0.6469,0.647,0.6454,0.6457,621580000.0
2009-06-26 17:05:00,0.6457,0.6468,0.6456,0.64635,482800000.0
2009-06-26 17:10:00,0.64635,0.6466,0.645,0.6454,494540000.0
2009-06-26 17:15:00,0.64535,0.6455,0.64435,0.645,572700000.0
2009-06-26 17:20:00,0.6449,0.64535,0.6446,0.6449,437100000.0
2009-06-26 17:25:00,0.6449,0.64565,0.6446,0.6451,816860000.0
2009-06-26 17:30:00,0.6451,0.6454,0.64485,0.6449,235300000.0
2009-06-26 17:35:00,0.6449,0.6451,0.64475,0.6449,185220000.0
2009-06-26 17:40:00,0.6449,0.6452,0.6443,0.6445,394360000.0
2009-06-26 17:45:00,0.6445,0.64455,0.6428,0.6432,310520000.0
2009-06-26 17:50:00,0.6432,0.6441,0.6428,0.6437,315420000.0
2009-06-26 17:55:00,0.64365,0.644,0.64345,0.64385,199900000.0
2009-06-26 18:00:00,0.644,0.6449,0.64375,0.6449,336820000.0
2009-06-26 18:05:00,0.6449,0.6453,0.64475,0.6451,131500000.0
2009-06-26 18:10:00,0.6453,0.6455,0.64495,0.6452,151100000.0
2009-06-26 18:15:00,0.6452,0.64535,0.64445,0.64445,339200000.0
2009-06-26 18:20:00,0.6446,0.6448,0.6443,0.6443,209200000.0
2009-06-26 18:25:00,0.64435,0.6449,0.64415,0.6448,280200000.0
2009-06-26 18:30:00,0.6447,0.64495,0.6446,0.64495,178200000.0
2009-06-26 18:35:00,0.64495,0.6454,0.64455,0.6449,182800000.0
2009-06-26 18:40:00,0.64475,0.6453,0.64475,0.6453,105400000.0
2009-06-26 18:45:00,0.6453,0.6463,0.64515,0.6463,320000000.0
2009-06-26 18:50:00,0.6463,0.6469,0.64595,0.64605,402000000.0
2009-06-26 18:55:00,0.6462,0.64715,0.64605,0.64645,226800000.0
2009-06-26 19:00:00,0.64635,0.64635,0.6451,0.6454,344840000.0
2009-06-26 19:05:00,0.6454,0.64575,0.64525,0.6454,127200000.0
2009-06-26 19:10:00,0.6454,0.64655,0.64535,0.6462,153600000.0
2009-06-26 19:15:00,0.64615,0.647,0.64605,0.6467,490100000.0
2009-06-26 19:20:00,0.6466,0.647,0.64605,0.6463,307000000.0
2009-06-26 19:25:00,0.6464,0.6465,0.6459,0.64625,300200000.0
2009-06-26 19:30:00,0.64625,0.6464,0.6456,0.6458,158500000.0
2009-06-26 19:35:00,0.6458,0.6458,0.64445,0.6446,186820000.0
2009-06-26 19:40:00,0.64455,0.6465,0.64455,0.64625,241200000.0
2009-06-26 19:45:00,0.64625,0.6463,0.6459,0.6459,46000000.0
2009-06-26 19:50:00,0.646,0.6466,0.64575,0.6464,350600000.0
2009-06-26 19:55:00,0.6465,0.6465,0.6457,0.6457,543700000.0
2009-06-26 20:00:00,0.6458,0.6459,0.64465,0.64525,136300000.0
2009-06-26 20:05:00,0.6455,0.6466,0.64525,0.64615,284500000.0
2009-06-26 20:10:00,0.64615,0.64615,0.64605,0.6461,44000000.0
2009-06-26 20:15:00,0.6461,0.64625,0.6453,0.64535,50600000.0
2009-06-26 20:20:00,0.64575,0.6462,0.64555,0.64615,95400000.0
2009-06-26 20:25:00,0.646,0.6463,0.6458,0.6462,40200000.0
2009-06-26 20:30:00,0.6461,0.6461,0.6457,0.6457,86600000.0
2009-06-26 20:35:00,0.6457,0.646,0.64527,0.64541,195400000.0
2009-06-26 20:40:00,0.64539,0.64553,0.64519,0.64553,143600000.0
2009-06-26 20:45:00,0.64555,0.64555,0.64525,0.64537,258200000.0
2009-06-26 20:50:00,0.64555,0.64572,0.6453,0.64554,142600000.0
2009-06-26 20:55:00,0.64595,0.64595,0.6453,0.6455,200600000.0
2009-06-26 21:00:00,0.6455,0.6455,0.64475,0.64515,120800000.0
2009-06-26 21:05:00,0.64515,0.64515,0.64474,0.64499,54200000.0
2009-06-26 21:10:00,0.64525,0.64534,0.64474,0.64505,67000000.0
2009-06-26 21:15:00,0.64515,0.64515,0.64483,0.64488,33800000.0
2009-06-26 21:20:00,0.6449,0.64515,0.6449,0.6451,64000000.0
2009-06-26 21:25:00,0.64515,0.64535,0.64474,0.64492,94400000.0
2009-06-26 21:30:00,0.64515,0.64515,0.64484,0.64515,191600000.0
2009-06-26 21:35:00,0.64515,0.64515,0.64477,0.64505,73600000.0
2009-06-26 21:40:00,0.645,0.64545,0.645,0.64545,49400000.0
2009-06-26 21:45:00,0.64515,0.6469,0.64505,0.64595,235200000.0
2009-06-26 21:50:00,0.64595,0.64695,0.6455,0.6455,138600000.0
2009-06-26 21:55:00,0.64537,0.6456,0.6451,0.64534,73600000.0
2009-06-26 22:00:00,0.6456,0.6456,0.64475,0.64528,121600000.0
2009-06-26 22:05:00,0.64545,0.64565,0.6453,0.64532,78000000.0
2009-06-26 22:10:00,0.6456,0.64585,0.64501,0.64503,235800000.0
2009-06-26 22:15:00,0.645,0.64565,0.645,0.6455,63600000.0
2009-06-26 22:20:00,0.6455,0.6455,0.64465,0.64492,193200000.0
2009-06-26 22:25:00,0.64506,0.64522,0.64487,0.64515,101600000.0
2009-06-26 22:30:00,0.64515,0.64525,0.64505,0.6452,27200000.0
2009-06-26 22:35:00,0.6451,0.64565,0.6451,0.6455,166000000.0
2009-06-26 22:40:00,0.64545,0.64545,0.64482,0.6449,105800000.0
2009-06-26 22:45:00,0.64505,0.64515,0.64456,0.64477,130200000.0
2009-06-26 22:50:00,0.64495,0.64495,0.6445,0.6447,85800000.0
2009-06-26 22:55:00,0.6449,0.64505,0.6442,0.64505,73200000.0
2009-06-29 00:00:00,0.64503,0.64514,0.64461,0.64496,57200000.0
2009-06-29 00:05:00,0.64448,0.64495,0.64448,0.64471,57200000.0
2009-06-29 00:10:00,0.6447,0.6447,0.6447,0.6447,28600000.0
2009-06-29 00:15:00,0.64445,0.6445,0.64408,0.64445,57200000.0
2009-06-29 00:20:00,0.64385,0.64478,0.64385,0.6447,114400000.0
2009-06-29 00:25:00,0.64459,0.64476,0.64445,0.64476,114400000.0
2009-06-29 00:30:00,0.64465,0.64465,0.6445,0.64454,57200000.0
2009-06-29 00:35:00,0.6446,0.64491,0.6446,0.64491,85800000.0
2009-06-29 00:40:00,0.64509,0.6452,0.64508,0.64508,57200000.0
2009-06-29 00:45:00,0.64516,0.64649,0.64516,0.6457,143000000.0
2009-06-29 00:50:00,0.64578,0.64606,0.64561,0.64574,114400000.0
2009-06-29 00:55:00,0.64575,0.64634,0.6457,0.64634,114400000.0
2009-06-29 01:00:00,0.64633,0.64633,0.64538,0.64565,85800000.0
2009-06-29 01:05:00,0.64562,0.64562,0.6452,0.64548,85800000.0
2009-06-29 01:10:00,0.64545,0.64578,0.6454,0.64578,85800000.0
2009-06-29 01:15:00,0.6457,0.64605,0.64555,0.64595,114400000.0
2009-06-29 01:20:00,0.64599,0.64605,0.64545,0.64578,143000000.0
2009-06-29 01:25:00,0.64572,0.64595,0.64562,0.6459,57200000.0
2009-06-29 01:30:00,0.64595,0.6463,0.64595,0.6463,85800000.0
2009-06-29 01:35:00,0.6462,0.64668,0.64602,0.64634,114400000.0
2009-06-29 01:40:00,0.64641,0.64723,0.6463,0.64717,143000000.0
2009-06-29 01:45:00,0.64716,0.64717,0.64671,0.64679,143000000.0
2009-06-29 01:50:00,0.6468,0.64707,0.6468,0.64681,57200000.0
2009-06-29 01:55:00,0.64691,0.64692,0.6469,0.64692,28600000.0
2009-06-29 02:00:00,0.64705,0.64705,0.64645,0.64645,135600000.0
2009-06-29 02:05:00,0.6463,0.6465,0.64615,0.64625,111200000.0
2009-06-29 02:10:00,0.64613,0.6463,0.64598,0.64602,149000000.0
2009-06-29 02:15:00,0.6462,0.6464,0.64565,0.64565,153400000.0
2009-06-29 02:20:00,0.6454,0.64571,0.64532,0.64555,94600000.0
2009-06-29 02:25:00,0.64545,0.6455,0.6445,0.6453,578400000.0
2009-06-29 02:30:00,0.6453,0.646,0.6453,0.6457,271600000.0
2009-06-29 02:35:00,0.6457,0.6458,0.64555,0.64555,168000000.0
2009-06-29 02:40:00,0.64565,0.64565,0.6446,0.645,257600000.0
2009-06-29 02:45:00,0.645,0.6452,0.64465,0.6452,165200000.0
2009-06-29 02:50:00,0.6453,0.6458,0.6448,0.6448,242700000.0
2009-06-29 02:55:00,0.645,0.6452,0.6446,0.64475,198400000.0
2009-06-29 03:00:00,0.64475,0.6448,0.6441,0.6442,157800000.0
2009-06-29 03:05:00,0.6442,0.6443,0.64385,0.644,150800000.0
2009-06-29 03:10:00,0.644,0.644,0.6435,0.6439,130200000.0
2009-06-29 03:15:00,0.6438,0.6443,0.6438,0.64425,119400000.0
2009-06-29 03:20:00,0.64397,0.64425,0.64389,0.64405,97000000.0
2009-06-29 03:25:00,0.64393,0.6446,0.64381,0.6445,204200000.0
2009-06-29 03:30:00,0.64445,0.6446,0.64405,0.64405,221800000.0
2009-06-29 03:35:00,0.64405,0.64405,0.64355,0.644,255200000.0
2009-06-29 03:40:00,0.644,0.64425,0.64355,0.64395,125800000.0
2009-06-29 03:45:00,0.6439,0.644,0.64355,0.644,184600000.0
2009-06-29 03:50:00,0.64395,0.6441,0.64355,0.64355,199200000.0
2009-06-29 03:55:00,0.64355,0.64375,0.64355,0.64355,158800000.0
2009-06-29 04:00:00,0.6436,0.6436,0.64298,0.6431,93300000.0
2009-06-29 04:05:00,0.64325,0.64345,0.64295,0.64325,177800000.0
2009-06-29 04:10:00,0.64345,0.64385,0.64325,0.64375,105000000.0
2009-06-29 04:15:00,0.64365,0.6438,0.64329,0.6438,188800000.0
2009-06-29 04:20:00,0.64375,0.6438,0.64375,0.6438,67200000.0
2009-06-29 04:25:00,0.6438,0.644,0.64375,0.64395,118800000.0
2009-06-29 04:30:00,0.64405,0.6441,0.64375,0.64385,82000000.0
2009-06-29 04:35:00,0.64385,0.64395,0.64375,0.6439,104800000.0
2009-06-29 04:40:00,0.64385,0.64385,0.64305,0.64305,269000000.0
2009-06-29 04:45:00,0.64295,0.64305,0.64275,0.6429,125800000.0
2009-06-29 04:50:00,0.64295,0.64305,0.6424,0.64248,224600000.0
2009-06-29 04:55:00,0.64265,0.64285,0.64228,0.64256,98400000.0
2009-06-29 05:00:00,0.64248,0.643,0.64242,0.6427,132600000.0
2009-06-29 05:05:00,0.64264,0.6431,0.64261,0.6431,112400000.0
2009-06-29 05:10:00,0.64305,0.6431,0.64274,0.64305,76600000.0
2009-06-29 05:15:00,0.6432,0.6439,0.64305,0.6435,188800000.0
2009-06-29 05:20:00,0.64311,0.6438,0.64306,0.6437,220500000.0
2009-06-29 05:25:00,0.6437,0.6437,0.64295,0.64325,290700000.0
2009-06-29 05:30:00,0.64325,0.6436,0.64325,0.64335,126200000.0
2009-06-29 05:35:00,0.64309,0.6435,0.64292,0.6435,195000000.0
2009-06-29 05:40:00,0.6435,0.6436,0.64295,0.64305,241000000.0
2009-06-29 05:45:00,0.64325,0.6436,0.64315,0.64335,131200000.0
2009-06-29 05:50:00,0.64335,0.6436,0.64325,0.64335,118200000.0
2009-06-29 05:55:00,0.6434,0.6435,0.64315,0.64325,1420000000.0
2009-06-29 06:00:00,0.64335,0.6435,0.64305,0.64314,194400000.0
2009-06-29 06:05:00,0.6435,0.6442,0.64345,0.6442,303800000.0
2009-06-29 06:10:00,0.6442,0.6443,0.64385,0.6443,308000000.0
2009-06-29 06:15:00,0.64389,0.6444,0.64375,0.6444,200800000.0
2009-06-29 06:20:00,0.6444,0.6444,0.644,0.64425,120800000.0
2009-06-29 06:25:00,0.64425,0.6443,0.64395,0.6441,160200000.0
2009-06-29 06:30:00,0.64405,0.6441,0.64355,0.64355,95800000.0
2009-06-29 06:35:00,0.6435,0.64405,0.6435,0.644,136600000.0
2009-06-29 06:40:00,0.6439,0.6441,0.64385,0.6441,87000000.0
2009-06-29 06:45:00,0.6441,0.6441,0.64385,0.644,150400000.0
2009-06-29 06:50:00,0.64366,0.6441,0.6435,0.6441,98000000.0
2009-06-29 06:55:00,0.644,0.64415,0.64375,0.64385,147400000.0
2009-06-29 07:00:00,0.6439,0.6439,0.64302,0.64318,387000000.0
2009-06-29 07:05:00,0.64345,0.6436,0.64315,0.64325,228800000.0
2009-06-29 07:10:00,0.64345,0.6437,0.64289,0.64338,189400000.0
2009-06-29 07:15:00,0.64344,0.6438,0.6433,0.64345,84800000.0
2009-06-29 07:20:00,0.6436,0.64365,0.64265,0.64275,235600000.0
2009-06-29 07:25:00,0.64275,0.64325,0.64275,0.64315,169400000.0
2009-06-29 07:30:00,0.64315,0.6432,0.64285,0.64305,128400000.0
2009-06-29 07:35:00,0.64325,0.6438,0.64325,0.6435,239400000.0
2009-06-29 07:40:00,0.6435,0.6437,0.64302,0.6435,80400000.0
2009-06-29 07:45:00,0.6435,0.6437,0.64335,0.64335,167800000.0
2009-06-29 07:50:00,0.6433,0.6433,0.643,0.64305,193200000.0
2009-06-29 07:55:00,0.643,0.6432,0.6427,0.6432,140400000.0
2009-06-29 08:00:00,0.6432,0.6432,0.64285,0.64285,82600000.0
2009-06-29 08:05:00,0.64285,0.64325,0.64245,0.6425,584100000.0
2009-06-29 08:10:00,0.6425,0.64255,0.64205,0.64235,606000000.0
2009-06-29 08:15:00,0.64235,0.6426,0.64215,0.64245,238000000.0
2009-06-29 08:20:00,0.6426,0.64295,0.64235,0.6428,222800000.0
2009-06-29 08:25:00,0.6428,0.64295,0.64265,0.64265,218000000.0
2009-06-29 08:30:00,0.64265,0.6427,0.6423,0.64235,568600000.0
2009-06-29 08:35:00,0.64235,0.64265,0.64225,0.6425,567400000.0
2009-06-29 08:40:00,0.6425,0.64295,0.64245,0.6428,319800000.0
2009-06-29 08:45:00,0.6428,0.64315,0.64265,0.64305,526600000.0
2009-06-29 08:50:00,0.64315,0.64365,0.64305,0.64345,557000000.0
2009-06-29 08:55:00,0.6436,0.64375,0.6432,0.6437,385200000.0
2009-06-29 09:00:00,0.6436,0.6436,0.64315,0.6434,209600000.0
2009-06-29 09:05:00,0.6434,0.644,0.64284,0.6439,290400000.0
2009-06-29 09:10:00,0.6438,0.64425,0.6434,0.64425,365800000.0
2009-06-29 09:15:00,0.64425,0.6454,0.64425,0.6451,327100000.0
2009-06-29 09:20:00,0.6452,0.6453,0.64435,0.64495,435600000.0
2009-06-29 09:25:00,0.64505,0.64505,0.64485,0.64505,107400000.0
2009-06-29 09:30:00,0.645,0.64565,0.64485,0.64545,397800000.0
2009-06-29 09:35:00,0.64545,0.64575,0.6454,0.6456,422300000.0
2009-06-29 09:40:00,0.64555,0.646,0.64545,0.6458,449700000.0
2009-06-29 09:45:00,0.6457,0.646,0.6457,0.6457,362000000.0
2009-06-29 09:50:00,0.6458,0.6459,0.6455,0.6456,256800000.0
2009-06-29 09:55:00,0.64555,0.6457,0.64505,0.6456,265200000.0
2009-06-29 10:00:00,0.6456,0.64585,0.64545,0.64555,362400000.0
2009-06-29 10:05:00,0.6456,0.6456,0.64535,0.6456,296600000.0
2009-06-29 10:10:00,0.64555,0.6462,0.6455,0.6462,293000000.0
2009-06-29 10:15:00,0.6462,0.6462,0.64555,0.646,228600000.0
2009-06-29 10:20:00,0.64595,0.6463,0.64555,0.64555,325800000.0
2009-06-29 10:25:00,0.6456,0.646,0.64545,0.6457,449200000.0
2009-06-29 10:30:00,0.6457,0.64575,0.6455,0.64565,247200000.0
2009-06-29 10:35:00,0.64565,0.6458,0.6455,0.6455,324000000.0
2009-06-29 10:40:00,0.64545,0.64545,0.6447,0.64485,259600000.0
2009-06-29 10:45:00,0.64485,0.6451,0.64475,0.6448,479200000.0
2009-06-29 10:50:00,0.64454,0.64505,0.64444,0.6446,816400000.0
2009-06-29 10:55:00,0.64455,0.64535,0.6444,0.64495,303500000.0
2009-06-29 11:00:00,0.64495,0.64585,0.64495,0.6457,532400000.0
2009-06-29 11:05:00,0.6457,0.6458,0.64495,0.6458,554600000.0
2009-06-29 11:10:00,0.6457,0.64615,0.64525,0.64545,413000000.0
2009-06-29 11:15:00,0.64545,0.6456,0.6452,0.6452,95200000.0
2009-06-29 11:20:00,0.6452,0.64555,0.6448,0.64495,276200000.0
2009-06-29 11:25:00,0.64495,0.64505,0.6449,0.645,73800000.0
2009-06-29 11:30:00,0.645,0.645,0.64475,0.64485,223600000.0
2009-06-29 11:35:00,0.64485,0.64525,0.64436,0.64525,497400000.0
2009-06-29 11:40:00,0.64525,0.64575,0.64525,0.6457,139000000.0
2009-06-29 11:45:00,0.6457,0.64595,0.64545,0.6457,1160000000.0
2009-06-29 11:50:00,0.6457,0.6466,0.64565,0.64655,433800000.0
2009-06-29 11:55:00,0.64655,0.647,0.64655,0.64695,150600000.0
2009-06-29 12:00:00,0.64695,0.64745,0.6469,0.64705,199000000.0
2009-06-29 12:05:00,0.64705,0.6472,0.64677,0.64715,451600000.0
2009-06-29 12:10:00,0.64715,0.64795,0.6471,0.6478,465200000.0
2009-06-29 12:15:00,0.6478,0.6479,0.64725,0.6473,353400000.0
2009-06-29 12:20:00,0.6473,0.6477,0.64725,0.6475,363700000.0
2009-06-29 12:25:00,0.64745,0.64795,0.64745,0.6479,170800000.0
2009-06-29 12:30:00,0.6479,0.6479,0.64745,0.64745,242800000.0
2009-06-29 12:35:00,0.64745,0.6476,0.647,0.64755,447400000.0
2009-06-29 12:40:00,0.64755,0.64775,0.64745,0.6477,311200000.0
2009-06-29 12:45:00,0.6477,0.64875,0.64765,0.6486,522600000.0
2009-06-29 12:50:00,0.64855,0.64875,0.6479,0.64795,533200000.0
2009-06-29 12:55:00,0.6479,0.6484,0.64775,0.6482,314600000.0
2009-06-29 13:00:00,0.6482,0.64855,0.64805,0.6481,287000000.0
2009-06-29 13:05:00,0.6481,0.64865,0.64765,0.6485,490400000.0
2009-06-29 13:10:00,0.6486,0.6486,0.6478,0.64785,227600000.0
2009-06-29 13:15:00,0.64785,0.6481,0.6477,0.6479,613200000.0
2009-06-29 13:20:00,0.6479,0.648,0.6478,0.6478,301400000.0
2009-06-29 13:25:00,0.6478,0.6484,0.64745,0.64825,598600000.0
2009-06-29 13:30:00,0.64825,0.6487,0.64825,0.6485,412200000.0
2009-06-29 13:35:00,0.6485,0.6486,0.64825,0.6484,594800000.0
2009-06-29 13:40:00,0.6484,0.6485,0.6484,0.64845,74400000.0
2009-06-29 13:45:00,0.64845,0.64845,0.6482,0.6483,220400000.0
2009-06-29 13:50:00,0.6483,0.64835,0.64805,0.6481,521200000.0
2009-06-29 13:55:00,0.6481,0.6485,0.64795,0.648,427000000.0
2009-06-29 14:00:00,0.64805,0.64855,0.6479,0.6482,927400000.0
2009-06-29 14:05:00,0.6483,0.64855,0.64815,0.6484,532400000.0
2009-06-29 14:10:00,0.6484,0.64875,0.64825,0.6486,776600000.0
2009-06-29 14:15:00,0.6486,0.64895,0.6484,0.6485,510799997.0
2009-06-29 14:20:00,0.6485,0.64925,0.6485,0.64905,953000000.0
2009-06-29 14:25:00,0.64905,0.6491,0.64885,0.6491,620520000.0
2009-06-29 14:30:00,0.6491,0.64925,0.6489,0.649,506000000.0
2009-06-29 14:35:00,0.649,0.6508,0.649,0.6504,832400000.0
2009-06-29 14:40:00,0.65045,0.6507,0.65015,0.65015,1096300002.0
2009-06-29 14:45:00,0.65015,0.6502,0.64945,0.6495,612600000.0
2009-06-29 14:50:00,0.6494,0.6496,0.64915,0.6495,596600000.0
2009-06-29 14:55:00,0.6495,0.6496,0.649,0.6493,758500000.0
2009-06-29 15:00:00,0.6493,0.6493,0.6483,0.6483,615000000.0
2009-06-29 15:05:00,0.6483,0.6488,0.64815,0.6486,631200000.0
2009-06-29 15:10:00,0.6486,0.64915,0.64855,0.64865,710900000.0
2009-06-29 15:15:00,0.64865,0.6488,0.6484,0.64845,326800000.0
2009-06-29 15:20:00,0.64845,0.6489,0.6484,0.64855,910300000.0
2009-06-29 15:25:00,0.64855,0.64855,0.64835,0.6484,543000000.0
2009-06-29 15:30:00,0.6484,0.64845,0.64755,0.6479,1112260000.0
2009-06-29 15:35:00,0.6479,0.6481,0.6467,0.6474,1047420000.0
2009-06-29 15:40:00,0.6474,0.6479,0.6469,0.64765,1464700000.0
2009-06-29 15:45:00,0.64765,0.64765,0.64675,0.64695,1257700000.0
2009-06-29 15:50:00,0.64695,0.6471,0.6466,0.64675,676040000.0
2009-06-29 15:55:00,0.64675,0.6472,0.6467,0.64705,805400000.0
2009-06-29 16:00:00,0.6472,0.6476,0.647,0.6474,698000000.0
2009-06-29 16:05:00,0.6474,0.6483,0.6472,0.6481,891600000.0
2009-06-29 16:10:00,0.6481,0.6486,0.6481,0.6486,659500000.0
2009-06-29 16:15:00,0.6486,0.64945,0.6486,0.6491,927200000.0
2009-06-29 16:20:00,0.6491,0.6494,0.64845,0.64925,1314200000.0
2009-06-29 16:25:00,0.64915,0.6495,0.64865,0.6495,837300000.0
2009-06-29 16:30:00,0.6495,0.6497,0.64885,0.64895,1126500000.0
2009-06-29 16:35:00,0.64895,0.64895,0.64805,0.64815,1234200000.0
2009-06-29 16:40:00,0.64815,0.64845,0.64795,0.6484,965100000.0
2009-06-29 16:45:00,0.6484,0.649,0.64785,0.64795,833100000.0
2009-06-29 16:50:00,0.64805,0.6486,0.64795,0.64825,885000000.0
2009-06-29 16:55:00,0.6483,0.6487,0.64815,0.6484,1376200000.0
2009-06-29 17:00:00,0.6484,0.6492,0.64835,0.6491,823800000.0
2009-06-29 17:05:00,0.6489,0.6491,0.64845,0.64855,905000000.0
2009-06-29 17:10:00,0.64855,0.6492,0.64855,0.6491,934400000.0
2009-06-29 17:15:00,0.6491,0.6491,0.64815,0.64825,893200000.0
2009-06-29 17:20:00,0.64825,0.6489,0.64815,0.64835,693000000.0
2009-06-29 17:25:00,0.64825,0.64895,0.6482,0.64855,813800000.0
2009-06-29 17:30:00,0.64855,0.64885,0.64825,0.6486,526800000.0
2009-06-29 17:35:00,0.64855,0.6487,0.64825,0.64825,471200000.0
2009-06-29 17:40:00,0.64825,0.6492,0.6482,0.649,1156600000.0
2009-06-29 17:45:00,0.649,0.64985,0.6489,0.6496,516500000.0
2009-06-29 17:50:00,0.6496,0.6499,0.64925,0.64925,586600000.0
2009-06-29 17:55:00,0.64925,0.65,0.6492,0.65,634200000.0
2009-06-29 18:00:00,0.65,0.65,0.6493,0.6494,887400000.0
2009-06-29 18:05:00,0.6494,0.6501,0.6494,0.6501,785100000.0
2009-06-29 18:10:00,0.6501,0.65055,0.64975,0.64975,495200000.0
2009-06-29 18:15:00,0.64975,0.65085,0.64955,0.6504,595000001.0
2009-06-29 18:20:00,0.6504,0.65115,0.6503,0.6511,609400000.0
2009-06-29 18:25:00,0.65105,0.6515,0.65075,0.6511,637700000.0
2009-06-29 18:30:00,0.6511,0.65115,0.6504,0.6508,504900000.0
2009-06-29 18:35:00,0.6508,0.65095,0.64985,0.65005,502400000.0
2009-06-29 18:40:00,0.6501,0.65025,0.65005,0.65005,294800000.0
2009-06-29 18:45:00,0.65005,0.6503,0.65005,0.6502,468800000.0
2009-06-29 18:50:00,0.6502,0.6502,0.65,0.6501,303600000.0
2009-06-29 18:55:00,0.6501,0.6505,0.65005,0.6504,402800000.0
2009-06-29 19:00:00,0.65045,0.65125,0.64995,0.65105,374200000.0
2009-06-29 19:05:00,0.6512,0.65215,0.65115,0.65175,822400000.0
2009-06-29 19:10:00,0.6518,0.6521,0.6514,0.6519,918300000.0
2009-06-29 19:15:00,0.6519,0.652,0.6515,0.6515,563600000.0
2009-06-29 19:20:00,0.6515,0.6516,0.6512,0.6513,566400000.0
2009-06-29 19:25:00,0.6513,0.6515,0.65095,0.65095,698500000.0
2009-06-29 19:30:00,0.65095,0.6516,0.65075,0.65155,510600000.0
2009-06-29 19:35:00,0.6515,0.652,0.65145,0.65145,381600000.0
2009-06-29 19:40:00,0.6516,0.6519,0.65148,0.65175,181600000.0
2009-06-29 19:45:00,0.65175,0.652,0.65145,0.6515,266400000.0
2009-06-29 19:50:00,0.6515,0.6519,0.6515,0.65165,312800000.0
2009-06-29 19:55:00,0.6517,0.6522,0.65155,0.65205,470200001.0
2009-06-29 20:00:00,0.65205,0.65225,0.65195,0.652,352200000.0
2009-06-29 20:05:00,0.652,0.6521,0.65165,0.65175,432200000.0
2009-06-29 20:10:00,0.6518,0.6521,0.65175,0.65205,166600000.0
2009-06-29 20:15:00,0.65205,0.65205,0.65175,0.65185,195800000.0
2009-06-29 20:20:00,0.65185,0.65205,0.6517,0.6517,390600000.0
2009-06-29 20:25:00,0.6517,0.6518,0.6516,0.6518,175600000.0
2009-06-29 20:30:00,0.6518,0.6518,0.65065,0.6509,290000000.0
2009-06-29 20:35:00,0.6509,0.65115,0.6499,0.65015,610100000.0
2009-06-29 20:40:00,0.65025,0.65145,0.65025,0.65105,310400000.0
2009-06-29 20:45:00,0.65105,0.6514,0.65105,0.6513,184400000.0
2009-06-29 20:50:00,0.6513,0.65155,0.6512,0.6513,264700000.0
2009-06-29 20:55:00,0.6513,0.6515,0.65085,0.65105,269600000.0
2009-06-29 21:00:00,0.65105,0.6514,0.65095,0.6513,208600000.0
2009-06-29 21:05:00,0.6512,0.6521,0.6511,0.6517,290600000.0
2009-06-29 21:10:00,0.6517,0.6517,0.65125,0.6516,126000000.0
2009-06-29 21:15:00,0.6517,0.65215,0.6515,0.65175,265000000.0
2009-06-29 21:20:00,0.65143,0.65195,0.65126,0.65165,172800000.0
2009-06-29 21:25:00,0.6516,0.6516,0.65138,0.65145,124600000.0
2009-06-29 21:30:00,0.65155,0.65175,0.65128,0.6515,279800000.0
2009-06-29 21:35:00,0.6515,0.6515,0.6508,0.65095,309200000.0
2009-06-29 21:40:00,0.65095,0.65095,0.64995,0.6506,190000000.0
2009-06-29 21:45:00,0.6506,0.6506,0.65015,0.6502,55000000.0
2009-06-29 21:50:00,0.6503,0.6505,0.65008,0.65035,128000000.0
2009-06-29 21:55:00,0.65035,0.65065,0.65015,0.65035,849000000.0
2009-06-29 22:00:00,0.6503,0.65045,0.65005,0.6501,78600000.0
2009-06-29 22:05:00,0.6501,0.65015,0.65005,0.65005,59800000.0
2009-06-29 22:10:00,0.65005,0.65005,0.64985,0.64989,285200000.0
2009-06-29 22:15:00,0.64986,0.65015,0.64981,0.65004,150600000.0
2009-06-29 22:20:00,0.65007,0.65045,0.64984,0.64996,223600000.0
2009-06-29 22:25:00,0.65009,0.65025,0.64979,0.65025,146400001.0
2009-06-29 22:30:00,0.64963,0.65053,0.64957,0.65008,199200000.0
2009-06-29 22:35:00,0.65025,0.65055,0.6501,0.65045,180600000.0
2009-06-29 22:40:00,0.65045,0.65055,0.6504,0.6504,86600000.0
2009-06-29 22:45:00,0.6504,0.65065,0.65025,0.6506,104600000.0
2009-06-29 22:50:00,0.6506,0.65085,0.65045,0.6508,196200000.0
2009-06-29 22:55:00,0.6508,0.65105,0.65075,0.65085,112000000.0
2009-06-29 23:00:00,0.65085,0.65085,0.65015,0.65055,64800000.0
2009-06-29 23:05:00,0.6504,0.65085,0.65027,0.65041,374600000.0
2009-06-29 23:10:00,0.65055,0.6509,0.65045,0.6507,79800000.0
2009-06-29 23:15:00,0.65065,0.65065,0.6492,0.65015,236400000.0
2009-06-29 23:20:00,0.65015,0.65015,0.6491,0.64985,128400000.0
2009-06-29 23:25:00,0.64975,0.64975,0.64928,0.64944,198600000.0
2009-06-29 23:30:00,0.64965,0.6499,0.64927,0.64985,109800000.0
2009-06-29 23:35:00,0.64985,0.65025,0.64981,0.65005,348400000.0
2009-06-29 23:40:00,0.64985,0.65028,0.6497,0.6498,69800000.0
2009-06-29 23:45:00,0.64971,0.6501,0.6495,0.6499,171600000.0
2009-06-29 23:50:00,0.64955,0.6501,0.64915,0.6498,205800000.0
2009-06-29 23:55:00,0.6498,0.6501,0.64925,0.6496,74200000.0
2009-06-30 00:00:00,0.6496,0.6508,0.6496,0.6504,167200000.0
2009-06-30 00:05:00,0.6504,0.6506,0.65,0.6503,472500000.0
2009-06-30 00:10:00,0.65035,0.6505,0.65035,0.6504,159200000.0
2009-06-30 00:15:00,0.65045,0.6505,0.6501,0.65015,502100000.0
2009-06-30 00:20:00,0.65015,0.65015,0.64964,0.65,132200000.0
2009-06-30 00:25:00,0.65,0.65,0.6493,0.6494,119200000.0
2009-06-30 00:30:00,0.6494,0.64965,0.6494,0.64965,60800000.0
2009-06-30 00:35:00,0.64955,0.6504,0.6494,0.6504,111600000.0
2009-06-30 00:40:00,0.6504,0.6506,0.65015,0.6505,102600000.0
2009-06-30 00:45:00,0.6504,0.6505,0.64998,0.6505,380000000.0
2009-06-30 00:50:00,0.6505,0.65165,0.6505,0.65155,630000000.0
2009-06-30 00:55:00,0.65155,0.6522,0.65145,0.6521,747400000.0
2009-06-30 01:00:00,0.65215,0.653,0.65205,0.6525,798800000.0
2009-06-30 01:05:00,0.65245,0.6525,0.6512,0.6521,438200000.0
2009-06-30 01:10:00,0.65205,0.6528,0.652,0.65245,448700000.0
2009-06-30 01:15:00,0.65265,0.65365,0.65265,0.6535,427800000.0
2009-06-30 01:20:00,0.65325,0.65375,0.65325,0.65365,149000000.0
2009-06-30 01:25:00,0.6538,0.65415,0.65365,0.65385,585600000.0
2009-06-30 01:30:00,0.65385,0.65385,0.65305,0.6531,249500000.0
2009-06-30 01:35:00,0.65315,0.6536,0.65315,0.6534,171400000.0
2009-06-30 01:40:00,0.6534,0.65385,0.65335,0.6537,95800000.0
2009-06-30 01:45:00,0.6537,0.6537,0.65325,0.65325,190200000.0
2009-06-30 01:50:00,0.65335,0.65345,0.65315,0.65315,164600000.0
2009-06-30 01:55:00,0.65315,0.6535,0.65275,0.6528,357600000.0
2009-06-30 02:00:00,0.6528,0.6531,0.6528,0.653,435200000.0
2009-06-30 02:05:00,0.653,0.6539,0.653,0.65355,441500000.0
2009-06-30 02:10:00,0.65355,0.6541,0.65355,0.6539,363400000.0
2009-06-30 02:15:00,0.6539,0.6541,0.65315,0.65315,645800000.0
2009-06-30 02:20:00,0.65315,0.6532,0.6524,0.65248,356400000.0
2009-06-30 02:25:00,0.6529,0.65315,0.6528,0.6528,265800000.0
2009-06-30 02:30:00,0.6528,0.6534,0.6528,0.6532,957600000.0
2009-06-30 02:35:00,0.6532,0.6532,0.6527,0.6528,737200000.0
2009-06-30 02:40:00,0.6528,0.6529,0.65225,0.65285,549200000.0
2009-06-30 02:45:00,0.6528,0.65285,0.6525,0.65265,670000000.0
2009-06-30 02:50:00,0.6527,0.653,0.6525,0.65275,554400000.0
2009-06-30 02:55:00,0.6527,0.65305,0.6527,0.65285,394600000.0
2009-06-30 03:00:00,0.6529,0.6536,0.6529,0.6534,629200000.0
2009-06-30 03:05:00,0.6534,0.6535,0.6533,0.6534,385600000.0
2009-06-30 03:10:00,0.6535,0.6536,0.65335,0.65335,400000000.0
2009-06-30 03:15:00,0.65335,0.6539,0.65335,0.65365,301800000.0
2009-06-30 03:20:00,0.65355,0.6536,0.65335,0.65345,264000000.0
2009-06-30 03:25:00,0.65335,0.6535,0.65335,0.65345,94800000.0
2009-06-30 03:30:00,0.65355,0.65365,0.65315,0.6535,515600001.0
2009-06-30 03:35:00,0.6533,0.65355,0.6533,0.6535,529200000.0
2009-06-30 03:40:00,0.65345,0.6542,0.65335,0.6538,221600000.0
2009-06-30 03:45:00,0.6539,0.6539,0.65375,0.6538,160200000.0
2009-06-30 03:50:00,0.6538,0.6539,0.65365,0.65375,125000000.0
2009-06-30 03:55:00,0.6539,0.6539,0.65304,0.65318,119000000.0
2009-06-30 04:00:00,0.6536,0.6538,0.65355,0.65355,232000000.0
2009-06-30 04:05:00,0.65355,0.654,0.65355,0.6539,121600000.0
2009-06-30 04:10:00,0.6539,0.6539,0.65365,0.65365,277400000.0
2009-06-30 04:15:00,0.65355,0.6538,0.65325,0.65325,120400001.0
2009-06-30 04:20:00,0.65325,0.65355,0.65295,0.6532,348600000.0
2009-06-30 04:25:00,0.6532,0.65335,0.65295,0.6532,213800000.0
2009-06-30 04:30:00,0.65315,0.65315,0.6531,0.6531,103200000.0
2009-06-30 04:35:00,0.65305,0.65345,0.65305,0.6533,128200000.0
2009-06-30 04:40:00,0.6533,0.6536,0.65305,0.65355,306800000.0
2009-06-30 04:45:00,0.6536,0.65415,0.65355,0.654,440600000.0
2009-06-30 04:50:00,0.654,0.654,0.6535,0.6539,478200000.0
2009-06-30 04:55:00,0.6539,0.654,0.65345,0.65345,251399998.0
2009-06-30 05:00:00,0.65345,0.6539,0.65345,0.6536,322800000.0
2009-06-30 05:05:00,0.65355,0.65395,0.65345,0.65355,417200000.0
2009-06-30 05:10:00,0.65342,0.6537,0.65295,0.65315,238600000.0
2009-06-30 05:15:00,0.65305,0.6531,0.65285,0.65305,259599999.0
2009-06-30 05:20:00,0.65305,0.65325,0.6529,0.65315,259600000.0
2009-06-30 05:25:00,0.65315,0.65345,0.6531,0.6532,176800000.0
2009-06-30 05:30:00,0.6534,0.65345,0.65315,0.6533,85200000.0
2009-06-30 05:35:00,0.6533,0.6533,0.65277,0.65315,112400000.0
2009-06-30 05:40:00,0.65315,0.65318,0.65272,0.65315,94400000.0
2009-06-30 05:45:00,0.65315,0.65345,0.65315,0.65325,519400000.0
2009-06-30 05:50:00,0.65325,0.65345,0.65325,0.65325,118400000.0
2009-06-30 05:55:00,0.6534,0.65345,0.65305,0.6532,209200000.0
2009-06-30 06:00:00,0.65315,0.6533,0.65282,0.65315,319200000.0
2009-06-30 06:05:00,0.65315,0.65315,0.65275,0.65277,201600000.0
2009-06-30 06:10:00,0.653,0.6531,0.65265,0.65295,133600000.0
2009-06-30 06:15:00,0.6525,0.65315,0.65244,0.65315,175600000.0
2009-06-30 06:20:00,0.65315,0.65335,0.65295,0.6531,278400000.0
2009-06-30 06:25:00,0.6531,0.6531,0.65195,0.65215,321000000.0
2009-06-30 06:30:00,0.65215,0.6532,0.65175,0.6529,495400000.0
2009-06-30 06:35:00,0.6529,0.6531,0.65215,0.6525,388400000.0
2009-06-30 06:40:00,0.65245,0.65275,0.65175,0.6518,520400001.0
2009-06-30 06:45:00,0.6519,0.65215,0.65145,0.65145,337000000.0
2009-06-30 06:50:00,0.65145,0.65185,0.6512,0.65145,394400000.0
2009-06-30 06:55:00,0.65145,0.6515,0.65095,0.651,170400000.0
2009-06-30 07:00:00,0.65095,0.65125,0.65035,0.65095,367200000.0
2009-06-30 07:05:00,0.651,0.65165,0.651,0.6515,307800000.0
2009-06-30 07:10:00,0.65135,0.6516,0.65132,0.6515,237600000.0
2009-06-30 07:15:00,0.6515,0.6524,0.65135,0.65175,447200000.0
2009-06-30 07:20:00,0.6518,0.6524,0.65175,0.65235,353200000.0
2009-06-30 07:25:00,0.65235,0.65235,0.65165,0.65165,357000000.0
2009-06-30 07:30:00,0.65155,0.6522,0.65155,0.6522,99000000.0
2009-06-30 07:35:00,0.6522,0.65225,0.65153,0.65225,86200000.0
2009-06-30 07:40:00,0.6524,0.6525,0.6522,0.6524,122000000.0
2009-06-30 07:45:00,0.65225,0.6524,0.652,0.6524,231200000.0
2009-06-30 07:50:00,0.6524,0.6534,0.6524,0.6532,467600000.0
2009-06-30 07:55:00,0.6532,0.65345,0.65265,0.65275,355400000.0
2009-06-30 08:00:00,0.65275,0.6539,0.65275,0.65315,811000000.0
2009-06-30 08:05:00,0.65315,0.6541,0.6528,0.6538,724400000.0
2009-06-30 08:10:00,0.6538,0.65405,0.65345,0.65375,389200000.0
2009-06-30 08:15:00,0.65375,0.65475,0.65375,0.65425,455700000.0
2009-06-30 08:20:00,0.65435,0.6548,0.65405,0.65465,440000000.0
2009-06-30 08:25:00,0.65445,0.65495,0.6538,0.65445,579600000.0
2009-06-30 08:30:00,0.65445,0.6546,0.65365,0.6538,344600000.0
2009-06-30 08:35:00,0.65375,0.65415,0.65345,0.65395,465400000.0
2009-06-30 08:40:00,0.654,0.65445,0.65385,0.65445,503400000.0
2009-06-30 08:45:00,0.65445,0.65445,0.65355,0.65425,541400000.0
2009-06-30 08:50:00,0.6542,0.6542,0.65345,0.65365,550200000.0
2009-06-30 08:55:00,0.65365,0.65385,0.65355,0.65375,209000000.0
2009-06-30 09:00:00,0.6538,0.6543,0.6536,0.65375,638800000.0
2009-06-30 09:05:00,0.6539,0.6539,0.65285,0.6529,648000001.0
2009-06-30 09:10:00,0.6529,0.65315,0.65265,0.65275,609800000.0
2009-06-30 09:15:00,0.65285,0.6529,0.65255,0.65255,685800003.0
2009-06-30 09:20:00,0.65255,0.6527,0.65225,0.6526,596400000.0
2009-06-30 09:25:00,0.6526,0.65315,0.6524,0.65285,788800000.0
2009-06-30 09:30:00,0.6528,0.65325,0.6523,0.6523,719400000.0
2009-06-30 09:35:00,0.6523,0.65255,0.65155,0.65255,671000000.0
2009-06-30 09:40:00,0.65245,0.65255,0.65215,0.65225,312599999.0
2009-06-30 09:45:00,0.65225,0.65265,0.65225,0.65235,277600000.0
2009-06-30 09:50:00,0.65245,0.65245,0.65225,0.65225,222400000.0
2009-06-30 09:55:00,0.6523,0.6526,0.65195,0.6524,461800000.0
2009-06-30 10:00:00,0.65225,0.65245,0.65177,0.6524,482000000.0
2009-06-30 10:05:00,0.6524,0.6529,0.6523,0.65255,787000000.0
2009-06-30 10:10:00,0.65255,0.65315,0.65225,0.65225,1101800000.0
2009-06-30 10:15:00,0.6523,0.65255,0.652,0.65255,489800000.0
2009-06-30 10:20:00,0.65235,0.6532,0.65235,0.65265,775600000.0
2009-06-30 10:25:00,0.6527,0.6527,0.65205,0.65215,727999999.0
2009-06-30 10:30:00,0.6522,0.65275,0.65145,0.6523,944200000.0
2009-06-30 10:35:00,0.6523,0.6523,0.65115,0.65175,918000000.0
2009-06-30 10:40:00,0.6518,0.6522,0.65135,0.65155,681800000.0
2009-06-30 10:45:00,0.6516,0.65175,0.65145,0.65175,373800000.0
2009-06-30 10:50:00,0.65175,0.6519,0.65115,0.65115,543700000.0
2009-06-30 10:55:00,0.65115,0.6524,0.65105,0.6522,811200000.0
2009-06-30 11:00:00,0.6522,0.65275,0.6521,0.6526,1583000000.0
2009-06-30 11:05:00,0.6526,0.6526,0.65185,0.6521,1311600000.0
2009-06-30 11:10:00,0.65215,0.65235,0.65185,0.65185,262000000.0
2009-06-30 11:15:00,0.6518,0.6519,0.65115,0.65125,535400000.0
2009-06-30 11:20:00,0.65125,0.6517,0.65055,0.65125,1093000000.0
2009-06-30 11:25:00,0.65115,0.65195,0.65115,0.6518,816800000.0
2009-06-30 11:30:00,0.65175,0.6519,0.6515,0.65155,349400000.0
2009-06-30 11:35:00,0.6516,0.6517,0.65145,0.65155,569800000.0
2009-06-30 11:40:00,0.65145,0.6521,0.65145,0.65155,687200000.0
2009-06-30 11:45:00,0.6517,0.6517,0.6511,0.65115,804200000.0
2009-06-30 11:50:00,0.65115,0.6514,0.6507,0.6507,1065300000.0
2009-06-30 11:55:00,0.6507,0.6514,0.65065,0.651,1020600000.0
2009-06-30 12:00:00,0.65095,0.6518,0.65095,0.65165,1090100000.0
2009-06-30 12:05:00,0.65165,0.65195,0.65105,0.6513,753200001.0
2009-06-30 12:10:00,0.6513,0.6514,0.65085,0.65105,844800000.0
2009-06-30 12:15:00,0.6512,0.6513,0.65065,0.6507,1021099999.0
2009-06-30 12:20:00,0.6507,0.6509,0.65055,0.6506,887200000.0
2009-06-30 12:25:00,0.6506,0.65105,0.6505,0.65105,910200000.0
2009-06-30 12:30:00,0.65105,0.6514,0.65055,0.65055,743200000.0
2009-06-30 12:35:00,0.65055,0.65075,0.65055,0.65065,140400000.0
2009-06-30 12:40:00,0.65065,0.65105,0.65065,0.65095,422400000.0
2009-06-30 12:45:00,0.651,0.65105,0.64995,0.6501,603400000.0
2009-06-30 12:50:00,0.6501,0.6509,0.6501,0.65075,511400000.0
2009-06-30 12:55:00,0.6508,0.6514,0.65075,0.65125,1219400001.0
2009-06-30 13:00:00,0.6512,0.65125,0.65065,0.65105,729400000.0
2009-06-30 13:05:00,0.65105,0.65235,0.65105,0.65165,709600000.0
2009-06-30 13:10:00,0.65165,0.65215,0.65155,0.65175,680900000.0
2009-06-30 13:15:00,0.65175,0.6524,0.65175,0.6522,476400000.0
2009-06-30 13:20:00,0.65215,0.6524,0.6516,0.65165,795200000.0
2009-06-30 13:25:00,0.65165,0.6521,0.6516,0.65175,428000000.0
2009-06-30 13:30:00,0.65175,0.6519,0.6516,0.6517,377600000.0
2009-06-30 13:35:00,0.6518,0.65265,0.6517,0.65205,502400000.0
2009-06-30 13:40:00,0.65215,0.6526,0.65205,0.6526,444000001.0
2009-06-30 13:45:00,0.6526,0.65305,0.65235,0.65235,872999999.0
2009-06-30 13:50:00,0.65255,0.6527,0.65205,0.6523,877100000.0
2009-06-30 13:55:00,0.6523,0.6528,0.65195,0.6526,999199999.0
2009-06-30 14:00:00,0.65255,0.65325,0.65245,0.6531,1134200000.0
2009-06-30 14:05:00,0.6531,0.65335,0.65265,0.65305,1173600000.0
2009-06-30 14:10:00,0.65305,0.6531,0.65255,0.65255,993000000.0
2009-06-30 14:15:00,0.65265,0.65275,0.65235,0.65255,797400000.0
2009-06-30 14:20:00,0.65255,0.65295,0.65205,0.65205,1378800000.0
2009-06-30 14:25:00,0.652,0.65245,0.65195,0.65205,907400001.0
2009-06-30 14:30:00,0.6521,0.65285,0.65195,0.65225,1160000000.0
2009-06-30 14:35:00,0.6523,0.65255,0.65195,0.65205,569000000.0
2009-06-30 14:40:00,0.6521,0.65215,0.65195,0.65205,430600000.0
2009-06-30 14:45:00,0.65205,0.6523,0.65155,0.65165,1019000000.0
2009-06-30 14:50:00,0.6517,0.65185,0.65155,0.65175,652200001.0
2009-06-30 14:55:00,0.6518,0.65195,0.6516,0.65175,1146199991.0
2009-06-30 15:00:00,0.65175,0.6518,0.65125,0.65155,1702799995.0
2009-06-30 15:05:00,0.65155,0.65155,0.65065,0.65115,1238599999.0
2009-06-30 15:10:00,0.65115,0.65115,0.65015,0.6507,1403400001.0
2009-06-30 15:15:00,0.65065,0.6509,0.65025,0.65075,1412800000.0
2009-06-30 15:20:00,0.65075,0.6513,0.65065,0.6511,912800000.0
2009-06-30 15:25:00,0.6511,0.65125,0.6509,0.6512,783600000.0
2009-06-30 15:30:00,0.65105,0.6515,0.65055,0.6512,1613500000.0
2009-06-30 15:35:00,0.65115,0.6517,0.65035,0.65095,1739900000.0
2009-06-30 15:40:00,0.6511,0.65165,0.65095,0.6512,942800000.0
2009-06-30 15:45:00,0.6512,0.65135,0.65065,0.6513,960000000.0
2009-06-30 15:50:00,0.6513,0.65155,0.65025,0.6512,1587200000.0
2009-06-30 15:55:00,0.6512,0.6517,0.65085,0.6516,1277500000.0
2009-06-30 16:00:00,0.65145,0.65145,0.64905,0.6495,1695700000.0
2009-06-30 16:05:00,0.6495,0.6497,0.6479,0.64845,2230500000.0
2009-06-30 16:10:00,0.64845,0.6487,0.64805,0.6481,2402200006.0
2009-06-30 16:15:00,0.6481,0.6482,0.64755,0.6476,2737500000.0
2009-06-30 16:20:00,0.6476,0.6479,0.64625,0.6468,1609300000.0
2009-06-30 16:25:00,0.6468,0.6478,0.64655,0.6476,1636000000.0
2009-06-30 16:30:00,0.6476,0.6476,0.6458,0.6464,1472100000.0
2009-06-30 16:35:00,0.6463,0.6465,0.6452,0.6454,1979499999.0
2009-06-30 16:40:00,0.6454,0.64645,0.6453,0.64615,2094999999.0
2009-06-30 16:45:00,0.6462,0.6476,0.64545,0.6472,1282400000.0
2009-06-30 16:50:00,0.64705,0.6474,0.6464,0.6473,1400400000.0
2009-06-30 16:55:00,0.6473,0.6479,0.6467,0.6479,1347600000.0
2009-06-30 17:00:00,0.648,0.648,0.6467,0.6471,1571200000.0
2009-06-30 17:05:00,0.6471,0.64725,0.64605,0.64655,2288200001.0
2009-06-30 17:10:00,0.64665,0.647,0.6457,0.6457,1836800000.0
2009-06-30 17:15:00,0.6458,0.6463,0.64515,0.64585,2465000000.0
2009-06-30 17:20:00,0.64585,0.6459,0.64485,0.6451,1269500000.0
2009-06-30 17:25:00,0.6451,0.6457,0.6451,0.6452,1412000000.0
2009-06-30 17:30:00,0.6452,0.6454,0.6442,0.6449,1033800000.0
2009-06-30 17:35:00,0.6449,0.64545,0.64415,0.6454,1531600000.0
2009-06-30 17:40:00,0.6454,0.6458,0.64505,0.64515,795600000.0
2009-06-30 17:45:00,0.64515,0.64515,0.64435,0.6449,907100000.0
2009-06-30 17:50:00,0.6449,0.6452,0.64435,0.64445,966800000.0
2009-06-30 17:55:00,0.6447,0.6448,0.64415,0.6444,991000000.0
2009-06-30 18:00:00,0.6444,0.6445,0.64365,0.64415,986000000.0
2009-06-30 18:05:00,0.64415,0.6444,0.6441,0.6442,313800000.0
2009-06-30 18:10:00,0.6444,0.6447,0.64415,0.6445,437000000.0
2009-06-30 18:15:00,0.6445,0.64565,0.64435,0.6453,1002800000.0
2009-06-30 18:20:00,0.64525,0.6454,0.64475,0.64485,976600001.0
2009-06-30 18:25:00,0.64485,0.6455,0.64475,0.6454,347100000.0
2009-06-30 18:30:00,0.6454,0.6463,0.64535,0.6461,514800000.0
2009-06-30 18:35:00,0.6461,0.6461,0.6453,0.64555,630600000.0
2009-06-30 18:40:00,0.64555,0.6457,0.64535,0.6456,528400000.0
2009-06-30 18:45:00,0.6456,0.6457,0.64515,0.64525,332600000.0
2009-06-30 18:50:00,0.64535,0.64555,0.64495,0.64555,356100000.0
2009-06-30 18:55:00,0.64535,0.6459,0.64515,0.64575,352300000.0
2009-06-30 19:00:00,0.64575,0.6458,0.64505,0.6453,300600000.0
2009-06-30 19:05:00,0.6453,0.64595,0.64515,0.64595,466000000.0
2009-06-30 19:10:00,0.64595,0.64615,0.64535,0.64565,517700000.0
2009-06-30 19:15:00,0.64535,0.64555,0.6451,0.64525,298600000.0
2009-06-30 19:20:00,0.64525,0.6455,0.64505,0.6454,198600000.0
2009-06-30 19:25:00,0.6453,0.6455,0.64515,0.6453,274300000.0
2009-06-30 19:30:00,0.6453,0.6453,0.6447,0.6452,433200000.0
2009-06-30 19:35:00,0.64504,0.6452,0.64476,0.6451,225600000.0
2009-06-30 19:40:00,0.6451,0.6452,0.64505,0.6452,130000000.0
2009-06-30 19:45:00,0.64505,0.6452,0.64479,0.64515,225000000.0
2009-06-30 19:50:00,0.645,0.64534,0.64474,0.6452,532200000.0
2009-06-30 19:55:00,0.6452,0.6454,0.64505,0.6454,225800000.0
2009-06-30 20:00:00,0.6454,0.6454,0.6446,0.6449,310000000.0
2009-06-30 20:05:00,0.6449,0.645,0.6447,0.64485,214100000.0
2009-06-30 20:10:00,0.64485,0.6451,0.64485,0.645,148000000.0
2009-06-30 20:15:00,0.645,0.645,0.64474,0.6448,159400000.0
2009-06-30 20:20:00,0.6448,0.6452,0.6447,0.6448,215600000.0
2009-06-30 20:25:00,0.6449,0.6453,0.6449,0.6451,160500000.0
2009-06-30 20:30:00,0.6453,0.6454,0.64495,0.6452,240800000.0
2009-06-30 20:35:00,0.6452,0.6453,0.64495,0.64515,289400000.0
2009-06-30 20:40:00,0.64515,0.6452,0.64505,0.64515,256200000.0
2009-06-30 20:45:00,0.64515,0.6452,0.64495,0.645,387000000.0
2009-06-30 20:50:00,0.645,0.64535,0.645,0.64535,332200000.0
2009-06-30 20:55:00,0.64535,0.646,0.6453,0.6457,266000000.0
2009-06-30 21:00:00,0.6457,0.64575,0.6449,0.6449,280400000.0
2009-06-30 21:05:00,0.64475,0.64535,0.64465,0.64515,203400000.0
2009-06-30 21:10:00,0.64515,0.64555,0.6449,0.64535,417400000.0
2009-06-30 21:15:00,0.64535,0.6454,0.64482,0.64525,282400002.0
2009-06-30 21:20:00,0.64525,0.64525,0.64455,0.64495,194600000.0
2009-06-30 21:25:00,0.64485,0.6455,0.64475,0.64545,107400000.0
2009-06-30 21:30:00,0.64555,0.6463,0.64555,0.646,195200000.0
2009-06-30 21:35:00,0.646,0.6461,0.64541,0.64555,194000000.0
2009-06-30 21:40:00,0.64555,0.64555,0.6453,0.6453,227600000.0
2009-06-30 21:45:00,0.6453,0.64565,0.6452,0.64545,188000000.0
2009-06-30 21:50:00,0.64545,0.6456,0.64515,0.64515,197600000.0
2009-06-30 21:55:00,0.64515,0.64515,0.64495,0.64495,516000000.0
2009-06-30 22:00:00,0.64495,0.645,0.6443,0.64495,299800000.0
2009-06-30 22:05:00,0.64495,0.6453,0.64455,0.64525,158200000.0
2009-06-30 22:10:00,0.64535,0.64575,0.64405,0.64495,249400000.0
2009-06-30 22:15:00,0.64495,0.64545,0.64415,0.64477,240000000.0
2009-06-30 22:20:00,0.64502,0.6454,0.64502,0.6454,204200000.0
2009-06-30 22:25:00,0.6454,0.64575,0.64523,0.64565,117600000.0
2009-06-30 22:30:00,0.64544,0.64569,0.64515,0.6453,77200000.0
2009-06-30 22:35:00,0.6453,0.6453,0.64483,0.6453,144800000.0
2009-06-30 22:40:00,0.6453,0.6453,0.64472,0.64473,66800000.0
2009-06-30 22:45:00,0.6451,0.6458,0.645,0.64565,164400000.0
2009-06-30 22:50:00,0.64565,0.64569,0.64511,0.64529,147000000.0
2009-06-30 22:55:00,0.6455,0.6457,0.6448,0.64545,162800000.0
2009-06-30 23:00:00,0.64525,0.64575,0.64525,0.6454,37800000.0
2009-06-30 23:05:00,0.6455,0.6461,0.64544,0.6461,241200000.0
2009-06-30 23:10:00,0.6461,0.6462,0.64576,0.6458,114200000.0
2009-06-30 23:15:00,0.6462,0.6462,0.6458,0.646,24000000.0
2009-06-30 23:20:00,0.6459,0.6459,0.64542,0.64569,86600000.0
2009-06-30 23:25:00,0.6457,0.64573,0.64542,0.6457,95200000.0
2009-06-30 23:30:00,0.6459,0.6459,0.64544,0.64564,165800000.0
2009-06-30 23:35:00,0.6457,0.646,0.64549,0.6457,221200000.0
2009-06-30 23:40:00,0.64553,0.6458,0.64502,0.64506,102800000.0
2009-06-30 23:45:00,0.64498,0.64539,0.64498,0.64535,229600000.0
2009-06-30 23:50:00,0.64525,0.64573,0.64495,0.64495,208600000.0
2009-06-30 23:55:00,0.64487,0.64535,0.64455,0.6451,183800000.0
2009-07-01 00:00:00,0.6451,0.6451,0.64475,0.645,71200000.0
2009-07-01 00:05:00,0.64505,0.6455,0.64495,0.64495,189600000.0
2009-07-01 00:10:00,0.64495,0.6452,0.64455,0.64485,186400000.0
2009-07-01 00:15:00,0.64485,0.645,0.64455,0.6449,440000005.0
2009-07-01 00:20:00,0.64472,0.645,0.64449,0.64462,438200000.0
2009-07-01 00:25:00,0.64485,0.645,0.6448,0.6448,214000000.0
2009-07-01 00:30:00,0.6449,0.6449,0.64457,0.6449,110000000.0
2009-07-01 00:35:00,0.6449,0.645,0.64469,0.6448,122000000.0
2009-07-01 00:40:00,0.645,0.6452,0.6447,0.64489,300000000.0
2009-07-01 00:45:00,0.6449,0.64511,0.64476,0.64485,382400000.0
2009-07-01 00:50:00,0.6451,0.6453,0.6448,0.64501,271600000.0
2009-07-01 00:55:00,0.6453,0.6455,0.64479,0.64525,232800000.0
2009-07-01 01:00:00,0.6454,0.6455,0.6453,0.6454,87400000.0
2009-07-01 01:05:00,0.6454,0.6455,0.64472,0.64497,442200000.0
2009-07-01 01:10:00,0.6455,0.6455,0.64506,0.6452,140400000.0
2009-07-01 01:15:00,0.64505,0.6454,0.64487,0.6453,323600000.0
2009-07-01 01:20:00,0.6453,0.6462,0.6453,0.64605,202400000.0
2009-07-01 01:25:00,0.6462,0.6462,0.6457,0.646,195000000.0
2009-07-01 01:30:00,0.646,0.6462,0.64562,0.6461,151700000.0
2009-07-01 01:35:00,0.646,0.6462,0.64558,0.6462,82800000.0
2009-07-01 01:40:00,0.6462,0.6462,0.6455,0.64605,380800000.0
2009-07-01 01:45:00,0.64605,0.6461,0.64555,0.6457,135600000.0
2009-07-01 01:50:00,0.6457,0.6457,0.6454,0.6456,114400000.0
2009-07-01 01:55:00,0.6456,0.6461,0.64545,0.64578,234600000.0
2009-07-01 02:00:00,0.6462,0.6462,0.64567,0.6461,142800000.0
2009-07-01 02:05:00,0.6461,0.6463,0.64555,0.64585,459600000.0
2009-07-01 02:10:00,0.6458,0.64585,0.64532,0.64585,158400000.0
2009-07-01 02:15:00,0.64555,0.64603,0.64547,0.64577,160800000.0
2009-07-01 02:20:00,0.64575,0.64585,0.64539,0.64553,74300000.0
2009-07-01 02:25:00,0.64585,0.6464,0.64545,0.64616,190600000.0
2009-07-01 02:30:00,0.6461,0.6465,0.64593,0.6464,150200000.0
2009-07-01 02:35:00,0.64623,0.64655,0.64614,0.6465,174800000.0
2009-07-01 02:40:00,0.6465,0.6465,0.64597,0.64645,74000000.0
2009-07-01 02:45:00,0.6465,0.64655,0.64615,0.64615,198600000.0
2009-07-01 02:50:00,0.64615,0.6463,0.6455,0.6458,541600000.0
2009-07-01 02:55:00,0.6458,0.6458,0.6454,0.6455,320200000.0
2009-07-01 03:00:00,0.64545,0.6455,0.6439,0.6442,671000000.0
2009-07-01 03:05:00,0.6442,0.6443,0.64355,0.644,368800000.0
2009-07-01 03:10:00,0.64395,0.6444,0.6434,0.6441,480800000.0
2009-07-01 03:15:00,0.6441,0.64445,0.64395,0.6444,247000000.0
2009-07-01 03:20:00,0.6444,0.6445,0.6441,0.6445,341400000.0
2009-07-01 03:25:00,0.64408,0.64455,0.64402,0.64425,301200000.0
2009-07-01 03:30:00,0.64425,0.64575,0.644,0.6441,823400000.0
2009-07-01 03:35:00,0.64405,0.6444,0.6432,0.6437,1105400000.0
2009-07-01 03:40:00,0.6437,0.6452,0.6436,0.6446,496800000.0
2009-07-01 03:45:00,0.6447,0.645,0.6441,0.6443,753000000.0
2009-07-01 03:50:00,0.6444,0.6444,0.64388,0.64435,229000000.0
2009-07-01 03:55:00,0.6444,0.6449,0.6442,0.64425,337300000.0
2009-07-01 04:00:00,0.6443,0.6445,0.64387,0.64405,218600000.0
2009-07-01 04:05:00,0.6444,0.6445,0.6443,0.6445,85200000.0
2009-07-01 04:10:00,0.6445,0.6456,0.6445,0.6447,276000000.0
2009-07-01 04:15:00,0.6447,0.6448,0.64425,0.6447,187000000.0
2009-07-01 04:20:00,0.6447,0.6447,0.64404,0.64438,135800000.0
2009-07-01 04:25:00,0.64425,0.64495,0.64403,0.64485,126000000.0
2009-07-01 04:30:00,0.64485,0.64495,0.64444,0.64455,166600000.0
2009-07-01 04:35:00,0.64455,0.6449,0.64455,0.64485,37600000.0
2009-07-01 04:40:00,0.64485,0.64505,0.64466,0.64495,121800000.0
2009-07-01 04:45:00,0.64495,0.6451,0.64467,0.6451,79800000.0
2009-07-01 04:50:00,0.6451,0.6451,0.64475,0.64505,145200000.0
2009-07-01 04:55:00,0.6451,0.6451,0.64495,0.645,102400000.0
2009-07-01 05:00:00,0.6451,0.6451,0.64486,0.64493,75000000.0
2009-07-01 05:05:00,0.6451,0.6451,0.64454,0.64468,139600000.0
2009-07-01 05:10:00,0.64505,0.64535,0.645,0.6453,139000000.0
2009-07-01 05:15:00,0.6453,0.64535,0.645,0.645,193200000.0
2009-07-01 05:20:00,0.6449,0.6451,0.6447,0.6447,237800000.0
2009-07-01 05:25:00,0.6447,0.64535,0.6447,0.64515,138000000.0
2009-07-01 05:30:00,0.64469,0.64585,0.64466,0.6456,452199999.0
2009-07-01 05:35:00,0.64535,0.6455,0.64465,0.64525,555199998.0
2009-07-01 05:40:00,0.6453,0.6454,0.645,0.64535,186400000.0
2009-07-01 05:45:00,0.64535,0.64565,0.64515,0.64565,228600000.0
2009-07-01 05:50:00,0.64565,0.6457,0.645,0.645,532800000.0
2009-07-01 05:55:00,0.645,0.6453,0.645,0.6451,232200000.0
2009-07-01 06:00:00,0.6451,0.6452,0.64485,0.64505,126200000.0
2009-07-01 06:05:00,0.64505,0.64535,0.64505,0.64535,191600000.0
2009-07-01 06:10:00,0.6455,0.64565,0.64505,0.6453,302800000.0
2009-07-01 06:15:00,0.6453,0.6453,0.64472,0.6452,194800000.0
2009-07-01 06:20:00,0.64515,0.64515,0.64477,0.6449,194400000.0
2009-07-01 06:25:00,0.6451,0.6451,0.64455,0.6446,128000000.0
2009-07-01 06:30:00,0.6444,0.645,0.64433,0.645,168800000.0
2009-07-01 06:35:00,0.64485,0.6451,0.64465,0.64475,114600000.0
2009-07-01 06:40:00,0.645,0.64525,0.64465,0.64505,235200000.0
2009-07-01 06:45:00,0.64505,0.6451,0.64435,0.6445,281200001.0
2009-07-01 06:50:00,0.6445,0.6446,0.64397,0.6446,121200000.0
2009-07-01 06:55:00,0.64465,0.6447,0.6442,0.6442,529800000.0
2009-07-01 07:00:00,0.6443,0.64435,0.6439,0.644,458800000.0
2009-07-01 07:05:00,0.644,0.64465,0.64378,0.64384,357000000.0
2009-07-01 07:10:00,0.6443,0.6443,0.6441,0.6442,140800000.0
2009-07-01 07:15:00,0.6442,0.6442,0.64345,0.6437,252600000.0
2009-07-01 07:20:00,0.6436,0.644,0.64345,0.6435,371200000.0
2009-07-01 07:25:00,0.6435,0.6436,0.64195,0.6422,636800000.0
2009-07-01 07:30:00,0.64235,0.64295,0.6417,0.64225,750400000.0
2009-07-01 07:35:00,0.6422,0.6433,0.6421,0.64305,378400000.0
2009-07-01 07:40:00,0.643,0.6434,0.64225,0.6428,341600000.0
2009-07-01 07:45:00,0.64295,0.64325,0.6427,0.643,405600000.0
2009-07-01 07:50:00,0.6431,0.6433,0.64225,0.6425,489800000.0
2009-07-01 07:55:00,0.6426,0.6432,0.6425,0.6432,617500000.0
2009-07-01 08:00:00,0.6433,0.6436,0.64275,0.643,797400000.0
2009-07-01 08:05:00,0.6429,0.64395,0.6429,0.6437,290200000.0
2009-07-01 08:10:00,0.6437,0.64385,0.64305,0.64315,620400003.0
2009-07-01 08:15:00,0.6433,0.64345,0.64275,0.6431,571400000.0
2009-07-01 08:20:00,0.64325,0.6444,0.6432,0.64405,544100000.0
2009-07-01 08:25:00,0.64405,0.6444,0.64405,0.64405,296999999.0
2009-07-01 08:30:00,0.64405,0.6444,0.64405,0.6443,185800000.0
2009-07-01 08:35:00,0.6443,0.6445,0.64395,0.6444,250500000.0
2009-07-01 08:40:00,0.6444,0.6444,0.64415,0.64435,260800000.0
2009-07-01 08:45:00,0.6445,0.6451,0.6442,0.6448,324600000.0
2009-07-01 08:50:00,0.64465,0.6449,0.64375,0.64405,386600000.0
2009-07-01 08:55:00,0.64405,0.6457,0.64405,0.6457,509300000.0
2009-07-01 09:00:00,0.64575,0.6463,0.64545,0.646,472600000.0
2009-07-01 09:05:00,0.646,0.64615,0.6453,0.6453,342400000.0
2009-07-01 09:10:00,0.64505,0.6461,0.645,0.64605,541000011.0
2009-07-01 09:15:00,0.6461,0.64615,0.64575,0.64605,277000000.0
2009-07-01 09:20:00,0.64605,0.6463,0.64575,0.64625,467000001.0
2009-07-01 09:25:00,0.6462,0.64695,0.6458,0.6467,958400001.0
2009-07-01 09:30:00,0.6467,0.6473,0.64665,0.64705,715600000.0
2009-07-01 09:35:00,0.64705,0.64735,0.64695,0.6471,749000000.0
2009-07-01 09:40:00,0.6471,0.6472,0.6469,0.64695,679200000.0
2009-07-01 09:45:00,0.64695,0.64695,0.6463,0.64685,1017000001.0
2009-07-01 09:50:00,0.64685,0.64685,0.64595,0.6463,751600000.0
2009-07-01 09:55:00,0.6463,0.6465,0.6462,0.6464,173800000.0
2009-07-01 10:00:00,0.6464,0.6466,0.6456,0.6461,745200000.0
2009-07-01 10:05:00,0.64605,0.64605,0.6456,0.64575,552200000.0
2009-07-01 10:10:00,0.64575,0.64605,0.64555,0.6457,676600000.0
2009-07-01 10:15:00,0.6458,0.6458,0.6452,0.6454,391800000.0
2009-07-01 10:20:00,0.6454,0.6455,0.64465,0.6448,943200000.0
2009-07-01 10:25:00,0.64485,0.645,0.64425,0.6447,869600000.0
2009-07-01 10:30:00,0.64465,0.6449,0.6446,0.64485,593700000.0
2009-07-01 10:35:00,0.64485,0.64505,0.6447,0.6449,631800000.0
2009-07-01 10:40:00,0.6449,0.6451,0.6446,0.6448,299600000.0
2009-07-01 10:45:00,0.6448,0.6452,0.64475,0.6451,594600000.0
2009-07-01 10:50:00,0.6451,0.64585,0.64505,0.6454,579000000.0
2009-07-01 10:55:00,0.6454,0.6455,0.64495,0.6454,315200000.0
2009-07-01 11:00:00,0.6454,0.6454,0.64505,0.6451,284200000.0
2009-07-01 11:05:00,0.6451,0.6451,0.6442,0.6445,791600000.0
2009-07-01 11:10:00,0.6445,0.6447,0.64395,0.6442,499600000.0
2009-07-01 11:15:00,0.6443,0.6448,0.64415,0.6447,659800000.0
2009-07-01 11:20:00,0.6447,0.64475,0.6444,0.6444,458800000.0
2009-07-01 11:25:00,0.64435,0.6444,0.64305,0.6434,903100001.0
2009-07-01 11:30:00,0.6434,0.64365,0.64285,0.6435,771800000.0
2009-07-01 11:35:00,0.6434,0.64375,0.6431,0.64355,288200000.0
2009-07-01 11:40:00,0.6436,0.6436,0.64335,0.64335,657600000.0
2009-07-01 11:45:00,0.64335,0.6435,0.6427,0.64305,833600000.0
2009-07-01 11:50:00,0.6431,0.6437,0.64305,0.6437,486000000.0
2009-07-01 11:55:00,0.6437,0.6438,0.64345,0.64345,408600000.0
2009-07-01 12:00:00,0.6433,0.6435,0.64315,0.6435,485000000.0
2009-07-01 12:05:00,0.6434,0.6436,0.64315,0.6433,333600000.0
2009-07-01 12:10:00,0.6433,0.6433,0.6423,0.6425,1083500000.0
2009-07-01 12:15:00,0.6425,0.6427,0.6424,0.64255,673400000.0
2009-07-01 12:20:00,0.64255,0.6427,0.64235,0.64255,576600000.0
2009-07-01 12:25:00,0.6426,0.64265,0.64225,0.6425,896800000.0
2009-07-01 12:30:00,0.6425,0.6431,0.6425,0.6431,594000000.0
2009-07-01 12:35:00,0.6431,0.6432,0.6429,0.64315,768600000.0
2009-07-01 12:40:00,0.64315,0.64315,0.64235,0.64265,1037200000.0
2009-07-01 12:45:00,0.64275,0.64295,0.64245,0.6426,550200000.0
2009-07-01 12:50:00,0.6426,0.6428,0.6424,0.6428,471800000.0
2009-07-01 12:55:00,0.64275,0.64275,0.64235,0.6424,1119200000.0
2009-07-01 13:00:00,0.64225,0.64245,0.64185,0.6421,1175599999.0
2009-07-01 13:05:00,0.6421,0.6422,0.64135,0.64135,1088000000.0
2009-07-01 13:10:00,0.64135,0.64195,0.6412,0.6416,1068300000.0
2009-07-01 13:15:00,0.6416,0.6416,0.6401,0.64045,1030400000.0
2009-07-01 13:20:00,0.6404,0.6411,0.64005,0.6411,853000000.0
2009-07-01 13:25:00,0.6411,0.6411,0.6405,0.6406,1177400000.0
2009-07-01 13:30:00,0.6406,0.64065,0.64025,0.6405,1065600001.0
2009-07-01 13:35:00,0.6405,0.64085,0.6404,0.64045,1142799997.0
2009-07-01 13:40:00,0.64035,0.6407,0.64025,0.6405,865800000.0
2009-07-01 13:45:00,0.6405,0.6405,0.63945,0.6395,1358400000.0
2009-07-01 13:50:00,0.6395,0.6397,0.6386,0.639,1349600000.0
2009-07-01 13:55:00,0.639,0.6393,0.6388,0.63905,1458300000.0
2009-07-01 14:00:00,0.6391,0.6396,0.63895,0.6395,1567600000.0
2009-07-01 14:05:00,0.6395,0.64015,0.63935,0.64,1232399996.0
2009-07-01 14:10:00,0.64,0.64085,0.64,0.64025,1222200001.0
2009-07-01 14:15:00,0.64035,0.641,0.63885,0.6409,1315700000.0
2009-07-01 14:20:00,0.6408,0.642,0.64045,0.6413,1316000000.0
2009-07-01 14:25:00,0.6413,0.6424,0.64095,0.6424,765600000.0
2009-07-01 14:30:00,0.6422,0.6432,0.64215,0.64285,1698699993.0
2009-07-01 14:35:00,0.64285,0.64315,0.64165,0.64195,1120600000.0
2009-07-01 14:40:00,0.64195,0.64255,0.64195,0.64205,1340200001.0
2009-07-01 14:45:00,0.6421,0.6422,0.6417,0.64215,1777799999.0
2009-07-01 14:50:00,0.64215,0.6425,0.64185,0.6421,967300000.0
2009-07-01 14:55:00,0.6421,0.64315,0.6421,0.643,1076200000.0
2009-07-01 15:00:00,0.643,0.64315,0.6419,0.6423,1309800000.0
2009-07-01 15:05:00,0.6423,0.64235,0.64165,0.64185,1528800000.0
2009-07-01 15:10:00,0.6419,0.6423,0.6414,0.64215,1035000000.0
2009-07-01 15:15:00,0.64215,0.64335,0.64215,0.64325,1076600001.0
2009-07-01 15:20:00,0.64325,0.64415,0.64265,0.64385,1354700000.0
2009-07-01 15:25:00,0.6439,0.6447,0.64375,0.64395,1226800000.0
2009-07-01 15:30:00,0.64395,0.6444,0.64345,0.64355,1827200000.0
2009-07-01 15:35:00,0.64355,0.6441,0.64315,0.64315,1334600000.0
2009-07-01 15:40:00,0.64315,0.6433,0.64255,0.64315,1340400000.0
2009-07-01 15:45:00,0.64315,0.64345,0.64275,0.64335,1420400000.0
2009-07-01 15:50:00,0.64335,0.64435,0.64325,0.644,1577800000.0
2009-07-01 15:55:00,0.644,0.6445,0.64395,0.64405,1339800000.0
2009-07-01 16:00:00,0.64405,0.6441,0.64265,0.64315,1470200000.0
2009-07-01 16:05:00,0.64315,0.644,0.64305,0.64315,1249600000.0
2009-07-01 16:10:00,0.64315,0.6437,0.64305,0.6435,1750200001.0
2009-07-01 16:15:00,0.6435,0.6443,0.64335,0.6443,1384400000.0
2009-07-01 16:20:00,0.6443,0.64485,0.6441,0.64415,1840200002.0
2009-07-01 16:25:00,0.64415,0.64525,0.6438,0.6444,1143600000.0
2009-07-01 16:30:00,0.6444,0.6444,0.6434,0.6435,893000000.0
2009-07-01 16:35:00,0.6435,0.644,0.64325,0.6434,1374600000.0
2009-07-01 16:40:00,0.6434,0.64415,0.64325,0.6437,895600000.0
2009-07-01 16:45:00,0.6437,0.6441,0.64325,0.6436,1287700000.0
2009-07-01 16:50:00,0.6436,0.644,0.64245,0.6428,1541500000.0
2009-07-01 16:55:00,0.6428,0.6434,0.64255,0.64265,1230900000.0
2009-07-01 17:00:00,0.64265,0.64355,0.6425,0.6432,987600000.0
2009-07-01 17:05:00,0.6432,0.64365,0.64315,0.64325,1214600000.0
2009-07-01 17:10:00,0.64325,0.6437,0.64315,0.64355,1108400000.0
2009-07-01 17:15:00,0.64355,0.6438,0.64285,0.64305,817800000.0
2009-07-01 17:20:00,0.6431,0.6433,0.64255,0.6433,1076000000.0
2009-07-01 17:25:00,0.6433,0.6434,0.64225,0.6423,1067700000.0
2009-07-01 17:30:00,0.6423,0.6428,0.64205,0.64205,1032700000.0
2009-07-01 17:35:00,0.64215,0.64305,0.64215,0.64235,1205000000.0
2009-07-01 17:40:00,0.64235,0.6424,0.64165,0.642,1438799999.0
2009-07-01 17:45:00,0.642,0.6428,0.642,0.6425,1145200000.0
2009-07-01 17:50:00,0.6425,0.6425,0.64145,0.6424,1378800000.0
2009-07-01 17:55:00,0.6424,0.6449,0.64225,0.6448,1494600000.0
2009-07-01 18:00:00,0.6448,0.64575,0.64455,0.6447,1872299999.0
2009-07-01 18:05:00,0.6447,0.6449,0.6442,0.6448,954200000.0
2009-07-01 18:10:00,0.6447,0.6457,0.644,0.644,1319000000.0
2009-07-01 18:15:00,0.6441,0.6447,0.644,0.6443,559000000.0
2009-07-01 18:20:00,0.6443,0.64435,0.6433,0.64375,402000000.0
2009-07-01 18:25:00,0.64375,0.6443,0.64365,0.64385,433600000.0
2009-07-01 18:30:00,0.64385,0.6445,0.6438,0.64445,377600001.0
2009-07-01 18:35:00,0.6445,0.6445,0.64425,0.64445,426800000.0
2009-07-01 18:40:00,0.64455,0.6446,0.64405,0.64435,301600000.0
2009-07-01 18:45:00,0.64435,0.6444,0.64415,0.6442,180000000.0
2009-07-01 18:50:00,0.6442,0.6443,0.64407,0.64417,346200000.0
2009-07-01 18:55:00,0.64425,0.64445,0.6432,0.64335,490400000.0
2009-07-01 19:00:00,0.64335,0.64385,0.64305,0.64375,379600000.0
2009-07-01 19:05:00,0.64375,0.64375,0.64355,0.64375,388800000.0
2009-07-01 19:10:00,0.64375,0.64455,0.64355,0.64371,419600000.0
2009-07-01 19:15:00,0.64385,0.6441,0.6437,0.64375,191800000.0
2009-07-01 19:20:00,0.64375,0.64395,0.64345,0.64365,355600000.0
2009-07-01 19:25:00,0.64365,0.64385,0.6434,0.6437,479000000.0
2009-07-01 19:30:00,0.6437,0.64375,0.64305,0.64315,228800000.0
2009-07-01 19:35:00,0.6433,0.6434,0.64305,0.6434,217000000.0
2009-07-01 19:40:00,0.6434,0.6434,0.64277,0.64305,380400000.0
2009-07-01 19:45:00,0.6433,0.6433,0.64255,0.643,429900000.0
2009-07-01 19:50:00,0.64295,0.6432,0.64295,0.6431,167000000.0
2009-07-01 19:55:00,0.643,0.6432,0.64285,0.64285,156800000.0
2009-07-01 20:00:00,0.6431,0.6432,0.64265,0.6427,276800000.0
2009-07-01 20:05:00,0.6428,0.6429,0.64245,0.64245,294599999.0
2009-07-01 20:10:00,0.64265,0.64265,0.64235,0.64235,199600000.0
2009-07-01 20:15:00,0.64235,0.6425,0.64235,0.64245,493400000.0
2009-07-01 20:20:00,0.64245,0.6431,0.64245,0.64285,331800000.0
2009-07-01 20:25:00,0.64285,0.64295,0.64245,0.64265,240400000.0
2009-07-01 20:30:00,0.64285,0.64305,0.6428,0.64285,193200000.0
2009-07-01 20:35:00,0.64295,0.643,0.64285,0.64285,290800000.0
2009-07-01 20:40:00,0.643,0.643,0.64285,0.64285,195200000.0
2009-07-01 20:45:00,0.643,0.643,0.64285,0.6429,227600000.0
2009-07-01 20:50:00,0.6429,0.643,0.64235,0.64235,294100000.0
2009-07-01 20:55:00,0.6424,0.6426,0.64185,0.6423,211500000.0
2009-07-01 21:00:00,0.6423,0.64235,0.64194,0.64212,119600000.0
2009-07-01 21:05:00,0.64245,0.6427,0.6423,0.64245,107200000.0
2009-07-01 21:10:00,0.64245,0.64255,0.6404,0.64135,446800000.0
2009-07-01 21:15:00,0.64135,0.6414,0.6402,0.6407,662400000.0
2009-07-01 21:20:00,0.6407,0.64105,0.64015,0.6403,1026000000.0
2009-07-01 21:25:00,0.6403,0.64065,0.63965,0.64014,270000000.0
2009-07-01 21:30:00,0.64015,0.64015,0.6391,0.6394,362200000.0
2009-07-01 21:35:00,0.6394,0.6395,0.6391,0.63935,816600002.0
2009-07-01 21:40:00,0.6394,0.6395,0.6392,0.63935,112600000.0
2009-07-01 21:45:00,0.63945,0.63995,0.6386,0.63895,506200001.0
2009-07-01 21:50:00,0.63895,0.63965,0.63865,0.63865,332400000.0
2009-07-01 21:55:00,0.63865,0.639,0.63841,0.639,202600000.0
2009-07-01 22:00:00,0.639,0.63905,0.63875,0.6389,117000000.0
2009-07-01 22:05:00,0.63885,0.6391,0.63885,0.63905,130600000.0
2009-07-01 22:10:00,0.6391,0.63915,0.63885,0.63905,251400000.0
2009-07-01 22:15:00,0.6391,0.63955,0.63885,0.63935,242200000.0
2009-07-01 22:20:00,0.63923,0.6397,0.63916,0.63965,105600000.0
2009-07-01 22:25:00,0.63965,0.63975,0.63935,0.6394,342999999.0
2009-07-01 22:30:00,0.6395,0.64055,0.63945,0.64045,84400000.0
2009-07-01 22:35:00,0.64045,0.64045,0.6398,0.63998,145000000.0
2009-07-01 22:40:00,0.6401,0.6407,0.6401,0.64035,135400000.0
2009-07-01 22:45:00,0.64045,0.6406,0.64,0.64007,136400000.0
2009-07-01 22:50:00,0.64011,0.6408,0.63955,0.63985,317600000.0
2009-07-01 22:55:00,0.63985,0.6399,0.63895,0.639,131200000.0
2009-07-01 23:00:00,0.6389,0.6392,0.6385,0.63865,139799999.0
2009-07-01 23:05:00,0.6389,0.63995,0.6385,0.6396,215100000.0
2009-07-01 23:10:00,0.63955,0.63995,0.63915,0.6397,93300000.0
2009-07-01 23:15:00,0.63953,0.64025,0.63925,0.63925,181200000.0
2009-07-01 23:20:00,0.6396,0.6396,0.63921,0.63933,250400000.0
2009-07-01 23:25:00,0.6395,0.6397,0.6395,0.6396,81800000.0
2009-07-01 23:30:00,0.63942,0.63977,0.63924,0.6395,154000000.0
2009-07-01 23:35:00,0.6395,0.6398,0.63935,0.6397,81400000.0
2009-07-01 23:40:00,0.6397,0.63975,0.63915,0.6396,247400000.0
2009-07-01 23:45:00,0.6396,0.64035,0.6396,0.64025,293800000.0
2009-07-01 23:50:00,0.6402,0.6408,0.6402,0.6408,112600000.0
2009-07-01 23:55:00,0.641,0.6411,0.6404,0.6408,128000000.0
2009-07-02 00:00:00,0.6408,0.6411,0.6406,0.64071,203000000.0
2009-07-02 00:05:00,0.64068,0.64075,0.64047,0.64055,83600000.0
2009-07-02 00:10:00,0.6406,0.6411,0.64034,0.6411,131300000.0
2009-07-02 00:15:00,0.6412,0.6412,0.6408,0.6409,81600000.0
2009-07-02 00:20:00,0.6409,0.641,0.64065,0.64095,164999999.0
2009-07-02 00:25:00,0.64095,0.64095,0.6395,0.63985,500300000.0
2009-07-02 00:30:00,0.63995,0.6408,0.63995,0.64038,1877400010.0
2009-07-02 00:35:00,0.6406,0.6406,0.64022,0.6405,132200001.0
2009-07-02 00:40:00,0.64045,0.64045,0.63971,0.63998,268500000.0
2009-07-02 00:45:00,0.64012,0.64085,0.63989,0.64075,297200000.0
2009-07-02 00:50:00,0.64031,0.64075,0.64007,0.6406,159400000.0
2009-07-02 00:55:00,0.64065,0.641,0.64045,0.6408,322200000.0
2009-07-02 01:00:00,0.64085,0.6411,0.6406,0.64065,241000000.0
2009-07-02 01:05:00,0.6407,0.6409,0.6406,0.6408,130400000.0
2009-07-02 01:10:00,0.64065,0.64085,0.64055,0.64065,266800000.0
2009-07-02 01:15:00,0.6407,0.64105,0.64055,0.64065,239700000.0
2009-07-02 01:20:00,0.6407,0.6408,0.64035,0.64055,181100001.0
2009-07-02 01:25:00,0.64055,0.64085,0.64055,0.6407,340400000.0
2009-07-02 01:30:00,0.6407,0.6407,0.64025,0.64025,171600000.0
2009-07-02 01:35:00,0.64025,0.6404,0.63982,0.64014,349000001.0
2009-07-02 01:40:00,0.64035,0.64075,0.64035,0.64065,284400000.0
2009-07-02 01:45:00,0.6406,0.64072,0.64025,0.64025,227800001.0
2009-07-02 01:50:00,0.6407,0.64115,0.6407,0.64105,106800000.0
2009-07-02 01:55:00,0.6408,0.6414,0.64075,0.6414,278800000.0
2009-07-02 02:00:00,0.6414,0.6415,0.64115,0.64145,131500000.0
2009-07-02 02:05:00,0.64145,0.64145,0.64091,0.6414,114400000.0
2009-07-02 02:10:00,0.64135,0.64155,0.64135,0.64145,102900000.0
2009-07-02 02:15:00,0.6414,0.64145,0.6409,0.64105,377400000.0
2009-07-02 02:20:00,0.64115,0.64115,0.6403,0.64055,338600000.0
2009-07-02 02:25:00,0.64065,0.64105,0.64055,0.64075,352899999.0
2009-07-02 02:30:00,0.64075,0.6408,0.64035,0.64035,430200000.0
2009-07-02 02:35:00,0.64035,0.64035,0.6395,0.63955,598900000.0
2009-07-02 02:40:00,0.63955,0.63975,0.63905,0.6391,349600000.0
2009-07-02 02:45:00,0.6391,0.63925,0.6383,0.63855,1080400000.0
2009-07-02 02:50:00,0.63855,0.639,0.63855,0.6387,426200000.0
2009-07-02 02:55:00,0.6386,0.63925,0.63855,0.639,248600000.0
2009-07-02 03:00:00,0.6391,0.6391,0.63835,0.63875,666000000.0
2009-07-02 03:05:00,0.63875,0.63915,0.63838,0.63895,249400000.0
2009-07-02 03:10:00,0.6389,0.6391,0.6384,0.63905,502400000.0
2009-07-02 03:15:00,0.6391,0.6391,0.63878,0.63905,154000000.0
2009-07-02 03:20:00,0.63894,0.63931,0.63874,0.6393,177800000.0
2009-07-02 03:25:00,0.63935,0.63935,0.6391,0.6391,170200000.0
2009-07-02 03:30:00,0.6391,0.6391,0.6381,0.639,1217400001.0
2009-07-02 03:35:00,0.63895,0.6391,0.6381,0.6384,489900000.0
2009-07-02 03:40:00,0.63845,0.63875,0.63845,0.6386,252200000.0
2009-07-02 03:45:00,0.6386,0.6393,0.63855,0.63905,310000000.0
2009-07-02 03:50:00,0.63905,0.63945,0.63875,0.63915,257200000.0
2009-07-02 03:55:00,0.63925,0.63965,0.63925,0.63925,302000000.0
2009-07-02 04:00:00,0.63935,0.6398,0.63925,0.63965,213200000.0
2009-07-02 04:05:00,0.63945,0.64005,0.63935,0.63985,116600000.0
2009-07-02 04:10:00,0.6398,0.6401,0.6398,0.64005,159000000.0
2009-07-02 04:15:00,0.64005,0.64015,0.6393,0.6396,320000000.0
2009-07-02 04:20:00,0.6397,0.6397,0.63855,0.6389,168600000.0
2009-07-02 04:25:00,0.6387,0.6395,0.63815,0.63915,567100000.0
2009-07-02 04:30:00,0.63915,0.6392,0.6382,0.6392,377200000.0
2009-07-02 04:35:00,0.6392,0.6392,0.63843,0.63915,129600000.0
2009-07-02 04:40:00,0.6392,0.6392,0.63855,0.63865,150800000.0
2009-07-02 04:45:00,0.63865,0.6388,0.63845,0.63855,463000000.0
2009-07-02 04:50:00,0.63855,0.639,0.63845,0.639,210800000.0
2009-07-02 04:55:00,0.63895,0.6392,0.6386,0.6392,84000000.0
2009-07-02 05:00:00,0.6392,0.6392,0.63878,0.6391,130200000.0
2009-07-02 05:05:00,0.6391,0.6391,0.63855,0.6391,160600000.0
2009-07-02 05:10:00,0.6391,0.6391,0.6389,0.6389,92000000.0
2009-07-02 05:15:00,0.639,0.639,0.6379,0.6381,348200000.0
2009-07-02 05:20:00,0.6382,0.6386,0.63815,0.6386,224800000.0
2009-07-02 05:25:00,0.6386,0.6386,0.63835,0.63845,210600000.0
2009-07-02 05:30:00,0.6385,0.63865,0.63835,0.63865,147800000.0
2009-07-02 05:35:00,0.63865,0.63865,0.63825,0.63855,147600000.0
2009-07-02 05:40:00,0.6386,0.6386,0.63815,0.63835,264800000.0
2009-07-02 05:45:00,0.63845,0.63845,0.63778,0.63784,173200000.0
2009-07-02 05:50:00,0.63835,0.6384,0.63785,0.63802,108200000.0
2009-07-02 05:55:00,0.63825,0.63835,0.63815,0.63825,239400000.0
2009-07-02 06:00:00,0.63835,0.6386,0.63835,0.63845,221200000.0
2009-07-02 06:05:00,0.63845,0.63895,0.63845,0.6385,298799999.0
2009-07-02 06:10:00,0.63845,0.63865,0.63825,0.6385,308600000.0
2009-07-02 06:15:00,0.63845,0.63845,0.63795,0.63815,389000000.0
2009-07-02 06:20:00,0.63815,0.6382,0.63805,0.63805,94200000.0
2009-07-02 06:25:00,0.63805,0.6384,0.6379,0.6383,173200000.0
2009-07-02 06:30:00,0.6384,0.6386,0.63797,0.63827,95200000.0
2009-07-02 06:35:00,0.63836,0.6385,0.63802,0.63825,158200000.0
2009-07-02 06:40:00,0.63815,0.63825,0.63775,0.63815,350000000.0
2009-07-02 06:45:00,0.63815,0.63835,0.63795,0.63835,188200000.0
2009-07-02 06:50:00,0.63815,0.6383,0.6381,0.6382,105800000.0
2009-07-02 06:55:00,0.63825,0.63825,0.63725,0.6374,302400000.0
2009-07-02 07:00:00,0.63735,0.638,0.6373,0.63785,442800000.0
2009-07-02 07:05:00,0.6379,0.638,0.6376,0.6377,301800000.0
2009-07-02 07:10:00,0.6377,0.6379,0.6372,0.6379,125400000.0
2009-07-02 07:15:00,0.63758,0.6382,0.63748,0.63805,289600000.0
2009-07-02 07:20:00,0.63815,0.63815,0.6376,0.63795,420200000.0
2009-07-02 07:25:00,0.6378,0.63805,0.63774,0.63784,285400000.0
2009-07-02 07:30:00,0.63805,0.6388,0.63805,0.6386,205000000.0
2009-07-02 07:35:00,0.6386,0.6386,0.63785,0.63785,242000000.0
2009-07-02 07:40:00,0.63775,0.6379,0.6375,0.6377,175600000.0
2009-07-02 07:45:00,0.63765,0.63835,0.63704,0.6383,348400000.0
2009-07-02 07:50:00,0.63805,0.63935,0.63785,0.639,1275400000.0
2009-07-02 07:55:00,0.63925,0.63945,0.63815,0.63895,768100000.0
2009-07-02 08:00:00,0.63895,0.63895,0.63855,0.63865,320999999.0
2009-07-02 08:05:00,0.6386,0.6386,0.63825,0.63835,213600000.0
2009-07-02 08:10:00,0.63835,0.63895,0.6383,0.63865,209800000.0
2009-07-02 08:15:00,0.63865,0.63925,0.63845,0.63905,202800000.0
2009-07-02 08:20:00,0.63905,0.63945,0.63905,0.63925,279600000.0
2009-07-02 08:25:00,0.63925,0.6399,0.6391,0.63925,412300000.0
2009-07-02 08:30:00,0.63925,0.6397,0.63915,0.6393,404800000.0
2009-07-02 08:35:00,0.63935,0.63935,0.63865,0.6391,506600000.0
2009-07-02 08:40:00,0.63905,0.63905,0.6384,0.6386,310800000.0
2009-07-02 08:45:00,0.6386,0.6388,0.63804,0.63845,808600000.0
2009-07-02 08:50:00,0.63855,0.63855,0.6379,0.6379,734000000.0
2009-07-02 08:55:00,0.63785,0.63815,0.63715,0.63725,1217499997.0
2009-07-02 09:00:00,0.63725,0.63725,0.63655,0.6368,929799998.0
2009-07-02 09:05:00,0.63675,0.63705,0.63645,0.6367,549600000.0
2009-07-02 09:10:00,0.63665,0.637,0.6365,0.6365,581000000.0
2009-07-02 09:15:00,0.6365,0.6369,0.6363,0.63645,465000000.0
2009-07-02 09:20:00,0.6364,0.63695,0.63615,0.6368,673900001.0
2009-07-02 09:25:00,0.63675,0.637,0.63655,0.6368,573400001.0
2009-07-02 09:30:00,0.6368,0.63685,0.6361,0.63635,939000000.0
2009-07-02 09:35:00,0.63635,0.63645,0.63485,0.6355,1203000000.0
2009-07-02 09:40:00,0.6355,0.6357,0.63495,0.6352,1111200001.0
2009-07-02 09:45:00,0.63525,0.6359,0.63525,0.6358,1044799999.0
2009-07-02 09:50:00,0.6358,0.63615,0.6356,0.63575,919000001.0
2009-07-02 09:55:00,0.63575,0.63625,0.63555,0.636,1025400000.0
2009-07-02 10:00:00,0.6359,0.63635,0.63575,0.636,1053599999.0
2009-07-02 10:05:00,0.636,0.6364,0.63585,0.6362,869400000.0
2009-07-02 10:10:00,0.6362,0.63695,0.636,0.63675,1147999999.0
2009-07-02 10:15:00,0.63675,0.6371,0.6364,0.63645,843500000.0
2009-07-02 10:20:00,0.6365,0.6369,0.6363,0.6368,1137000000.0
2009-07-02 10:25:00,0.63675,0.6369,0.63645,0.6366,812400000.0
2009-07-02 10:30:00,0.6366,0.6369,0.6364,0.63685,989800000.0
2009-07-02 10:35:00,0.63685,0.6373,0.63665,0.63665,1141400002.0
2009-07-02 10:40:00,0.63665,0.6374,0.63665,0.6373,843200000.0
2009-07-02 10:45:00,0.63725,0.6374,0.6368,0.63695,1021600000.0
2009-07-02 10:50:00,0.63695,0.63715,0.6363,0.6366,1257000000.0
2009-07-02 10:55:00,0.6366,0.6369,0.6361,0.6364,886600000.0
2009-07-02 11:00:00,0.6364,0.6366,0.636,0.6363,1324899999.0
2009-07-02 11:05:00,0.6362,0.6363,0.63585,0.636,1063400000.0
2009-07-02 11:10:00,0.63605,0.6369,0.63565,0.6367,1200300001.0
2009-07-02 11:15:00,0.6367,0.63795,0.6367,0.6377,750200001.0
2009-07-02 11:20:00,0.63765,0.63785,0.63675,0.63705,824200000.0
2009-07-02 11:25:00,0.63695,0.6372,0.6368,0.6372,543600000.0
2009-07-02 11:30:00,0.6372,0.63735,0.6368,0.63695,391800000.0
2009-07-02 11:35:00,0.63695,0.63725,0.63665,0.63675,544400000.0
2009-07-02 11:40:00,0.6368,0.63695,0.6366,0.63675,421200000.0
2009-07-02 11:45:00,0.63675,0.63685,0.63625,0.63665,388000000.0
2009-07-02 11:50:00,0.63665,0.6368,0.63565,0.63595,609600000.0
2009-07-02 11:55:00,0.63595,0.6367,0.6357,0.63615,852000000.0
2009-07-02 12:00:00,0.63615,0.6366,0.63485,0.63515,1295600000.0
2009-07-02 12:05:00,0.6351,0.6353,0.6343,0.6349,1153900000.0
2009-07-02 12:10:00,0.6349,0.6351,0.63475,0.635,757600000.0
2009-07-02 12:15:00,0.6349,0.635,0.6345,0.6346,637200000.0
2009-07-02 12:20:00,0.6346,0.6348,0.6341,0.63445,868000000.0
2009-07-02 12:25:00,0.6344,0.6347,0.6341,0.6346,1181999999.0
2009-07-02 12:30:00,0.6346,0.6357,0.6342,0.63515,924100000.0
2009-07-02 12:35:00,0.6353,0.6355,0.63505,0.6352,855200004.0
2009-07-02 12:40:00,0.6352,0.63525,0.63486,0.6352,669600000.0
2009-07-02 12:45:00,0.6352,0.6355,0.63495,0.63535,630000003.0
2009-07-02 12:50:00,0.63535,0.63535,0.63485,0.63515,809199999.0
2009-07-02 12:55:00,0.6351,0.6355,0.63505,0.6351,1380200000.0
2009-07-02 13:00:00,0.6351,0.6356,0.6351,0.6356,779600000.0
2009-07-02 13:05:00,0.63545,0.63605,0.63525,0.63595,788800000.0
2009-07-02 13:10:00,0.63595,0.63595,0.63485,0.6354,725700000.0
2009-07-02 13:15:00,0.6354,0.63585,0.63505,0.63555,641800000.0
2009-07-02 13:20:00,0.63555,0.63575,0.63535,0.63535,439600000.0
2009-07-02 13:25:00,0.63535,0.63555,0.63515,0.63555,393000000.0
2009-07-02 13:30:00,0.63555,0.6358,0.6347,0.6348,719600000.0
2009-07-02 13:35:00,0.63475,0.63515,0.63425,0.6343,892800002.0
2009-07-02 13:40:00,0.63425,0.6346,0.6342,0.6342,508000000.0
2009-07-02 13:45:00,0.6342,0.63505,0.63405,0.63505,895799999.0
2009-07-02 13:50:00,0.6351,0.6352,0.6335,0.63365,738900000.0
2009-07-02 13:55:00,0.6337,0.6343,0.63355,0.63425,806000000.0
2009-07-02 14:00:00,0.63425,0.63445,0.6337,0.6337,889999999.0
2009-07-02 14:05:00,0.6338,0.63385,0.63335,0.63345,780700000.0
2009-07-02 14:10:00,0.63345,0.63385,0.63345,0.6335,977400000.0
2009-07-02 14:15:00,0.6335,0.6336,0.6325,0.6332,1079700000.0
2009-07-02 14:20:00,0.6332,0.63395,0.6326,0.6339,881200000.0
2009-07-02 14:25:00,0.63415,0.63485,0.63365,0.6339,795699999.0
2009-07-02 14:30:00,0.6344,0.6344,0.6304,0.6324,1332200003.0
2009-07-02 14:35:00,0.6322,0.6325,0.62945,0.6299,1505800000.0
2009-07-02 14:40:00,0.6299,0.6311,0.6292,0.6304,1131400000.0
2009-07-02 14:45:00,0.6305,0.6305,0.6283,0.629,1191000002.0
2009-07-02 14:50:00,0.629,0.6307,0.6289,0.6307,1271000002.0
2009-07-02 14:55:00,0.6306,0.63115,0.62995,0.63115,1595300000.0
2009-07-02 15:00:00,0.6313,0.6315,0.6306,0.63075,1587500002.0
2009-07-02 15:05:00,0.6308,0.63095,0.6297,0.63085,1026900000.0
2009-07-02 15:10:00,0.6309,0.6311,0.62975,0.63055,1097200000.0
2009-07-02 15:15:00,0.6306,0.63095,0.62965,0.6299,930800002.0
2009-07-02 15:20:00,0.62995,0.63075,0.62985,0.63065,728400000.0
2009-07-02 15:25:00,0.63075,0.63075,0.62995,0.6305,949800000.0
2009-07-02 15:30:00,0.6305,0.6306,0.62885,0.6291,1557600000.0
2009-07-02 15:35:00,0.629,0.6299,0.62865,0.62885,1811000006.0
2009-07-02 15:40:00,0.62885,0.6289,0.62795,0.62855,1720300000.0
2009-07-02 15:45:00,0.62855,0.6303,0.6284,0.6303,1130400000.0
2009-07-02 15:50:00,0.6303,0.6303,0.62845,0.6291,1272399999.0
2009-07-02 15:55:00,0.6291,0.63035,0.62895,0.6298,1059200000.0
2009-07-02 16:00:00,0.6298,0.6307,0.6292,0.62925,1230800000.0
2009-07-02 16:05:00,0.6294,0.6296,0.6282,0.62865,1697900001.0
2009-07-02 16:10:00,0.62865,0.6293,0.62825,0.6292,1756400001.0
2009-07-02 16:15:00,0.6293,0.6298,0.62915,0.62915,1668400000.0
2009-07-02 16:20:00,0.6292,0.6297,0.62865,0.6294,1219300000.0
2009-07-02 16:25:00,0.6294,0.6298,0.62875,0.62925,783500000.0
2009-07-02 16:30:00,0.62925,0.6295,0.62855,0.6295,864400000.0
2009-07-02 16:35:00,0.6295,0.63,0.62905,0.62945,1235200000.0
2009-07-02 16:40:00,0.62945,0.6297,0.62905,0.6296,1546200000.0
2009-07-02 16:45:00,0.62945,0.62965,0.6287,0.6296,1625000000.0
2009-07-02 16:50:00,0.62965,0.6303,0.6291,0.63015,940200000.0
2009-07-02 16:55:00,0.63015,0.6304,0.62835,0.6284,1094999999.0
2009-07-02 17:00:00,0.62845,0.62965,0.62845,0.62935,1402400000.0
2009-07-02 17:05:00,0.62935,0.62975,0.62935,0.62965,1125200000.0
2009-07-02 17:10:00,0.62965,0.62965,0.62895,0.62915,928800000.0
2009-07-02 17:15:00,0.62915,0.6298,0.62885,0.6293,1195000000.0
2009-07-02 17:20:00,0.62925,0.62935,0.62875,0.6289,1398600000.0
2009-07-02 17:25:00,0.6289,0.6292,0.62875,0.62885,1005600000.0
2009-07-02 17:30:00,0.6289,0.6289,0.62835,0.62845,1448600002.0
2009-07-02 17:35:00,0.6286,0.6292,0.62835,0.62875,1693700000.0
2009-07-02 17:40:00,0.62875,0.62925,0.62825,0.6283,1258600000.0
2009-07-02 17:45:00,0.6283,0.6287,0.62815,0.6283,1852400005.0
2009-07-02 17:50:00,0.6283,0.629,0.62805,0.6289,808540001.0
2009-07-02 17:55:00,0.6289,0.6297,0.62855,0.629,900600000.0
2009-07-02 18:00:00,0.629,0.629,0.6282,0.6283,709399999.0
2009-07-02 18:05:00,0.6283,0.62845,0.62805,0.6282,697200000.0
2009-07-02 18:10:00,0.6282,0.6284,0.62795,0.6284,762200000.0
2009-07-02 18:15:00,0.6284,0.62885,0.6283,0.62865,514700000.0
2009-07-02 18:20:00,0.6286,0.6286,0.62825,0.6283,190000000.0
2009-07-02 18:25:00,0.6283,0.62915,0.6283,0.62915,449200000.0
2009-07-02 18:30:00,0.62915,0.62955,0.62875,0.62915,825000000.0
2009-07-02 18:35:00,0.62915,0.62945,0.62895,0.62945,581600000.0
2009-07-02 18:40:00,0.62945,0.63075,0.62935,0.63045,499000000.0
2009-07-02 18:45:00,0.63045,0.63045,0.62995,0.62995,391200000.0
2009-07-02 18:50:00,0.62995,0.63025,0.62915,0.62935,367200000.0
2009-07-02 18:55:00,0.62935,0.62965,0.62915,0.62925,292800000.0
2009-07-02 19:00:00,0.6294,0.63055,0.6294,0.6299,509600000.0
2009-07-02 19:05:00,0.62985,0.6301,0.62965,0.62965,136199999.0
2009-07-02 19:10:00,0.62965,0.62985,0.62955,0.62965,158800001.0
2009-07-02 19:15:00,0.62965,0.63035,0.62955,0.62975,362800000.0
2009-07-02 19:20:00,0.62995,0.63035,0.6295,0.63025,317199999.0
2009-07-02 19:25:00,0.6303,0.63035,0.62945,0.62945,240400000.0
2009-07-02 19:30:00,0.62945,0.6297,0.62945,0.62955,356800000.0
2009-07-02 19:35:00,0.62955,0.63015,0.6295,0.6301,125600000.0
2009-07-02 19:40:00,0.6301,0.63025,0.62915,0.62955,457400000.0
2009-07-02 19:45:00,0.62955,0.63005,0.62955,0.62995,151200000.0
2009-07-02 19:50:00,0.62992,0.63017,0.6291,0.6299,239200000.0
2009-07-02 19:55:00,0.6299,0.6299,0.6293,0.6297,177800000.0
2009-07-02 20:00:00,0.6298,0.63015,0.6297,0.63015,234600000.0
2009-07-02 20:05:00,0.6301,0.63044,0.63008,0.6304,407800000.0
2009-07-02 20:10:00,0.6304,0.6304,0.62955,0.62975,236400000.0
2009-07-02 20:15:00,0.62975,0.63005,0.6294,0.6295,377800000.0
2009-07-02 20:20:00,0.6298,0.63,0.62955,0.62985,104200000.0
2009-07-02 20:25:00,0.62995,0.62995,0.62961,0.62965,72400000.0
2009-07-02 20:30:00,0.63,0.6305,0.63,0.6303,472599999.0
2009-07-02 20:35:00,0.6303,0.63075,0.62985,0.63055,202200000.0
2009-07-02 20:40:00,0.63055,0.63055,0.62985,0.63001,120600000.0
2009-07-02 20:45:00,0.63015,0.6308,0.6297,0.6301,285000000.0
2009-07-02 20:50:00,0.6301,0.6304,0.62977,0.6301,238600000.0
2009-07-02 20:55:00,0.6301,0.6301,0.6301,0.6301,50000000.0
2009-07-02 21:00:00,0.63005,0.63015,0.62981,0.63002,145800000.0
2009-07-02 21:05:00,0.63,0.6305,0.6297,0.6305,186400000.0
2009-07-02 21:10:00,0.6306,0.63065,0.63014,0.6305,143200000.0
2009-07-02 21:15:00,0.6305,0.6305,0.63025,0.6303,54000000.0
2009-07-02 21:20:00,0.63045,0.63055,0.6293,0.62945,437800000.0
2009-07-02 21:25:00,0.6295,0.62965,0.62882,0.62945,157600000.0
2009-07-02 21:30:00,0.6295,0.63015,0.62855,0.6287,535400000.0
2009-07-02 21:35:00,0.6287,0.62885,0.62843,0.6287,189400000.0
2009-07-02 21:40:00,0.62875,0.6293,0.62875,0.62915,71400000.0
2009-07-02 21:45:00,0.62915,0.63025,0.62915,0.63025,133200000.0
2009-07-02 21:50:00,0.6301,0.6303,0.6295,0.62956,255000000.0
2009-07-02 21:55:00,0.62961,0.6299,0.62905,0.62905,194200000.0
2009-07-02 22:00:00,0.6291,0.6291,0.6285,0.6287,137200000.0
2009-07-02 22:05:00,0.6287,0.62965,0.6287,0.62955,367800000.0
2009-07-02 22:10:00,0.62965,0.6297,0.62925,0.6293,171800000.0
2009-07-02 22:15:00,0.6293,0.6293,0.62895,0.62895,94000000.0
2009-07-02 22:20:00,0.62895,0.62925,0.6288,0.629,248000000.0
2009-07-02 22:25:00,0.62863,0.62905,0.62854,0.62885,80000000.0
2009-07-02 22:30:00,0.62876,0.62914,0.62876,0.62895,91300000.0
2009-07-02 22:35:00,0.6291,0.62925,0.6288,0.62895,279200000.0
2009-07-02 22:40:00,0.6289,0.62895,0.62805,0.62835,135400000.0
2009-07-02 22:45:00,0.6284,0.6284,0.62775,0.62802,96800000.0
2009-07-02 22:50:00,0.62815,0.62845,0.628,0.6281,259600000.0
2009-07-02 22:55:00,0.6281,0.6282,0.62793,0.6282,70400000.0
2009-07-02 23:00:00,0.62796,0.62832,0.62786,0.6283,77199999.0
2009-07-02 23:05:00,0.6283,0.6283,0.62771,0.62775,352000000.0
2009-07-02 23:10:00,0.6281,0.6281,0.62775,0.62795,67400000.0
2009-07-02 23:15:00,0.628,0.6282,0.62795,0.62805,126000000.0
2009-07-02 23:20:00,0.62785,0.62821,0.62755,0.62755,203000000.0
2009-07-02 23:25:00,0.62755,0.62765,0.62745,0.62755,204599999.0
2009-07-02 23:30:00,0.62737,0.62787,0.6268,0.62695,169200000.0
2009-07-02 23:35:00,0.6269,0.6275,0.62655,0.62705,223200000.0
2009-07-02 23:40:00,0.62705,0.6278,0.62705,0.62725,129200000.0
2009-07-02 23:45:00,0.62715,0.62757,0.62615,0.62635,106400000.0
2009-07-02 23:50:00,0.6264,0.6268,0.62625,0.62625,155400000.0
2009-07-02 23:55:00,0.62625,0.62715,0.62625,0.62675,170200000.0
2009-07-03 00:00:00,0.62675,0.62735,0.62665,0.62697,164000000.0
2009-07-03 00:05:00,0.62695,0.6274,0.62687,0.62725,229100000.0
2009-07-03 00:10:00,0.62696,0.62745,0.62696,0.62745,117800000.0
2009-07-03 00:15:00,0.6275,0.62755,0.62655,0.62685,300599999.0
2009-07-03 00:20:00,0.62685,0.62715,0.6268,0.62715,97800000.0
2009-07-03 00:25:00,0.6271,0.6275,0.62635,0.62635,190600000.0
2009-07-03 00:30:00,0.62645,0.62675,0.6263,0.6265,188000000.0
2009-07-03 00:35:00,0.62655,0.6266,0.62613,0.62635,115200000.0
2009-07-03 00:40:00,0.62635,0.62655,0.62635,0.62655,104200000.0
2009-07-03 00:45:00,0.62655,0.62655,0.6263,0.62655,163800000.0
2009-07-03 00:50:00,0.62634,0.627,0.62613,0.62685,294800000.0
2009-07-03 00:55:00,0.62685,0.62685,0.62631,0.62631,232200000.0
2009-07-03 01:00:00,0.6267,0.6275,0.6267,0.62725,335800000.0
2009-07-03 01:05:00,0.62735,0.6274,0.62715,0.62715,92400000.0
2009-07-03 01:10:00,0.62715,0.62715,0.62645,0.62665,502000000.0
2009-07-03 01:15:00,0.62655,0.6272,0.62655,0.6269,711400000.0
2009-07-03 01:20:00,0.6269,0.6271,0.6267,0.6271,154400000.0
2009-07-03 01:25:00,0.6271,0.6271,0.6269,0.6271,212800000.0
2009-07-03 01:30:00,0.62705,0.6272,0.62673,0.62691,153200000.0
2009-07-03 01:35:00,0.62696,0.62715,0.62678,0.62705,117000000.0
2009-07-03 01:40:00,0.62705,0.62715,0.62615,0.62635,192800000.0
2009-07-03 01:45:00,0.62645,0.62665,0.62625,0.6265,262400000.0
2009-07-03 01:50:00,0.6266,0.6269,0.62641,0.6269,219900000.0
2009-07-03 01:55:00,0.6269,0.6275,0.62685,0.6274,333800000.0
2009-07-03 02:00:00,0.6274,0.6277,0.6274,0.6274,318400000.0
2009-07-03 02:05:00,0.6274,0.62755,0.62704,0.6274,178800000.0
2009-07-03 02:10:00,0.6274,0.62755,0.627,0.62735,375600000.0
2009-07-03 02:15:00,0.62735,0.62755,0.6271,0.62755,233200000.0
2009-07-03 02:20:00,0.62755,0.62755,0.62725,0.62745,187400000.0
2009-07-03 02:25:00,0.62745,0.628,0.62745,0.62795,145400000.0
2009-07-03 02:30:00,0.62795,0.6282,0.62765,0.6278,205800000.0
2009-07-03 02:35:00,0.6278,0.628,0.6273,0.6278,285600000.0
2009-07-03 02:40:00,0.62755,0.6281,0.62755,0.628,265400000.0
2009-07-03 02:45:00,0.62785,0.6281,0.62775,0.62795,159200000.0
2009-07-03 02:50:00,0.62785,0.6287,0.62785,0.62815,170200000.0
2009-07-03 02:55:00,0.62815,0.6284,0.62795,0.62805,442800000.0
2009-07-03 03:00:00,0.628,0.6286,0.6279,0.6281,316400000.0
2009-07-03 03:05:00,0.62805,0.6285,0.62785,0.62805,292800000.0
2009-07-03 03:10:00,0.628,0.62815,0.62785,0.6281,223800000.0
2009-07-03 03:15:00,0.62815,0.6286,0.6277,0.62815,387000000.0
2009-07-03 03:20:00,0.62795,0.6282,0.62755,0.62765,539400000.0
2009-07-03 03:25:00,0.6278,0.62825,0.62765,0.62805,139600000.0
2009-07-03 03:30:00,0.62805,0.62825,0.62742,0.62825,173800000.0
2009-07-03 03:35:00,0.62835,0.62915,0.62815,0.62905,303000000.0
2009-07-03 03:40:00,0.62905,0.6292,0.6288,0.6292,119800000.0
2009-07-03 03:45:00,0.6292,0.62965,0.6292,0.62955,168400000.0
2009-07-03 03:50:00,0.6296,0.63015,0.62945,0.62995,228000000.0
2009-07-03 03:55:00,0.62995,0.63015,0.62955,0.6298,309200000.0
2009-07-03 04:00:00,0.62975,0.62995,0.62955,0.6299,284800000.0
2009-07-03 04:05:00,0.62985,0.62985,0.6292,0.62975,206400000.0
2009-07-03 04:10:00,0.62953,0.62985,0.62948,0.6298,115200000.0
2009-07-03 04:15:00,0.6298,0.6302,0.62973,0.62995,156800000.0
2009-07-03 04:20:00,0.62995,0.6302,0.62985,0.62985,142800000.0
2009-07-03 04:25:00,0.62985,0.63,0.6294,0.62958,146600000.0
2009-07-03 04:30:00,0.62985,0.6299,0.62975,0.6298,37800000.0
2009-07-03 04:35:00,0.6294,0.63005,0.62937,0.63005,157200000.0
2009-07-03 04:40:00,0.63005,0.63005,0.62955,0.6297,207600000.0
2009-07-03 04:45:00,0.6297,0.63,0.62926,0.63,109800000.0
2009-07-03 04:50:00,0.63,0.63055,0.63,0.6305,49600000.0
2009-07-03 04:55:00,0.63045,0.63056,0.62972,0.63015,165200000.0
2009-07-03 05:00:00,0.63025,0.63035,0.6298,0.62995,105700000.0
2009-07-03 05:05:00,0.63005,0.63015,0.62985,0.62995,85600000.0
2009-07-03 05:10:00,0.63005,0.63015,0.62975,0.62975,91200000.0
2009-07-03 05:15:00,0.62995,0.6302,0.62975,0.6301,80000000.0
2009-07-03 05:20:00,0.6301,0.6301,0.62972,0.62995,138000000.0
2009-07-03 05:25:00,0.6301,0.6301,0.62983,0.62995,97200000.0
2009-07-03 05:30:00,0.6301,0.6301,0.62965,0.6298,54400000.0
2009-07-03 05:35:00,0.6298,0.6298,0.6296,0.62965,97200000.0
2009-07-03 05:40:00,0.6297,0.6298,0.6294,0.62955,220000000.0
2009-07-03 05:45:00,0.62955,0.6297,0.62945,0.6295,110000000.0
2009-07-03 05:50:00,0.6296,0.6297,0.62955,0.62965,93800000.0
2009-07-03 05:55:00,0.62975,0.62975,0.62923,0.62965,208000000.0
2009-07-03 06:00:00,0.62948,0.62985,0.62935,0.62935,195600000.0
2009-07-03 06:05:00,0.62938,0.6297,0.62938,0.6296,93600000.0
2009-07-03 06:10:00,0.62955,0.6297,0.62918,0.62932,244200000.0
2009-07-03 06:15:00,0.62945,0.6297,0.62945,0.6296,108800000.0
2009-07-03 06:20:00,0.6296,0.6298,0.62928,0.62975,149400000.0
2009-07-03 06:25:00,0.62941,0.6301,0.62926,0.6301,238200000.0
2009-07-03 06:30:00,0.63005,0.6304,0.63005,0.63005,197200000.0
2009-07-03 06:35:00,0.6302,0.6302,0.62952,0.62973,112200000.0
2009-07-03 06:40:00,0.6301,0.6301,0.62965,0.63,202800000.0
2009-07-03 06:45:00,0.6299,0.63,0.6297,0.6297,162000000.0
2009-07-03 06:50:00,0.6297,0.6298,0.62945,0.6297,387800000.0
2009-07-03 06:55:00,0.6297,0.6301,0.62965,0.6299,130400000.0
2009-07-03 07:00:00,0.62995,0.6301,0.62965,0.62975,202400000.0
2009-07-03 07:05:00,0.6298,0.63,0.6297,0.62995,161400000.0
2009-07-03 07:10:00,0.63,0.6302,0.62984,0.62988,135800000.0
2009-07-03 07:15:00,0.6302,0.6302,0.62975,0.62995,125800000.0
2009-07-03 07:20:00,0.63,0.63,0.6297,0.62975,126400000.0
2009-07-03 07:25:00,0.6295,0.6299,0.62938,0.6299,200800000.0
2009-07-03 07:30:00,0.62975,0.6301,0.62944,0.6301,88800000.0
2009-07-03 07:35:00,0.6301,0.6305,0.62995,0.6304,131600000.0
2009-07-03 07:40:00,0.6304,0.63055,0.63025,0.63045,142000000.0
2009-07-03 07:45:00,0.6305,0.6306,0.63025,0.6305,129600000.0
2009-07-03 07:50:00,0.6304,0.6306,0.63035,0.63035,162000000.0
2009-07-03 07:55:00,0.63035,0.6305,0.63035,0.6304,114700000.0
2009-07-03 08:00:00,0.6304,0.63155,0.6304,0.63135,295800000.0
2009-07-03 08:05:00,0.63135,0.63205,0.6311,0.6319,450100000.0
2009-07-03 08:10:00,0.632,0.6326,0.6317,0.6323,797600000.0
2009-07-03 08:15:00,0.6323,0.63235,0.63165,0.6317,325300000.0
2009-07-03 08:20:00,0.6317,0.63195,0.63165,0.6318,302600000.0
2009-07-03 08:25:00,0.6318,0.6324,0.6318,0.6324,286000000.0
2009-07-03 08:30:00,0.63235,0.63255,0.63205,0.63205,550200000.0
2009-07-03 08:35:00,0.6322,0.63275,0.6322,0.63255,486800000.0
2009-07-03 08:40:00,0.63255,0.63285,0.6324,0.63285,186200000.0
2009-07-03 08:45:00,0.63285,0.6333,0.63285,0.63315,478000000.0
2009-07-03 08:50:00,0.6332,0.6333,0.6324,0.6332,688200000.0
2009-07-03 08:55:00,0.6333,0.63445,0.6333,0.63405,793700000.0
2009-07-03 09:00:00,0.634,0.634,0.6332,0.63335,672799997.0
2009-07-03 09:05:00,0.6334,0.6336,0.63325,0.6336,216800000.0
2009-07-03 09:10:00,0.6336,0.6336,0.6326,0.63265,645800000.0
2009-07-03 09:15:00,0.63265,0.6332,0.63255,0.633,511400000.0
2009-07-03 09:20:00,0.6331,0.63325,0.6329,0.6331,615800007.0
2009-07-03 09:25:00,0.6331,0.63335,0.63305,0.63315,154600000.0
2009-07-03 09:30:00,0.63315,0.63355,0.63315,0.6334,157000000.0
2009-07-03 09:35:00,0.63335,0.63345,0.6333,0.6333,106000000.0
2009-07-03 09:40:00,0.6333,0.6333,0.63225,0.63235,484200000.0
2009-07-03 09:45:00,0.63235,0.63285,0.63235,0.63245,1140899997.0
2009-07-03 09:50:00,0.63225,0.63275,0.632,0.63225,598600000.0
2009-07-03 09:55:00,0.63235,0.6325,0.6319,0.63215,631000000.0
2009-07-03 10:00:00,0.6322,0.6327,0.63215,0.6326,534600000.0
2009-07-03 10:05:00,0.63255,0.633,0.63225,0.6329,688200000.0
2009-07-03 10:10:00,0.633,0.6331,0.6321,0.6322,765100000.0
2009-07-03 10:15:00,0.6322,0.63255,0.63195,0.632,597900000.0
2009-07-03 10:20:00,0.632,0.632,0.6314,0.6314,697000000.0
2009-07-03 10:25:00,0.6314,0.6322,0.6314,0.6321,689000000.0
2009-07-03 10:30:00,0.6321,0.6327,0.63185,0.63265,839000000.0
2009-07-03 10:35:00,0.63265,0.63315,0.63255,0.63315,768400001.0
2009-07-03 10:40:00,0.63315,0.63325,0.63285,0.63305,532200000.0
2009-07-03 10:45:00,0.63305,0.63345,0.63295,0.6333,386800000.0
2009-07-03 10:50:00,0.6333,0.6334,0.63275,0.63315,938100000.0
2009-07-03 10:55:00,0.6332,0.63335,0.6327,0.6333,1418200000.0
2009-07-03 11:00:00,0.6333,0.6333,0.6328,0.63305,760800000.0
2009-07-03 11:05:00,0.63305,0.6336,0.63305,0.63355,374200000.0
2009-07-03 11:10:00,0.63355,0.63425,0.6335,0.6335,1023600000.0
2009-07-03 11:15:00,0.6334,0.6341,0.6333,0.63395,831600000.0
2009-07-03 11:20:00,0.63395,0.63415,0.63352,0.63375,720400000.0
2009-07-03 11:25:00,0.63385,0.63415,0.63385,0.63395,838399999.0
2009-07-03 11:30:00,0.6342,0.6345,0.63395,0.63425,715800000.0
2009-07-03 11:35:00,0.6343,0.63445,0.63385,0.6339,512600000.0
2009-07-03 11:40:00,0.6339,0.6341,0.63355,0.63375,525600002.0
2009-07-03 11:45:00,0.63375,0.6338,0.63315,0.63325,420400001.0
2009-07-03 11:50:00,0.63325,0.63355,0.6331,0.6333,594200001.0
2009-07-03 11:55:00,0.63335,0.63335,0.63295,0.63305,387800000.0
2009-07-03 12:00:00,0.63305,0.6335,0.63295,0.63315,523200000.0
2009-07-03 12:05:00,0.63315,0.6334,0.633,0.6331,561800000.0
2009-07-03 12:10:00,0.6331,0.6331,0.6323,0.6324,828100000.0
2009-07-03 12:15:00,0.6324,0.63285,0.63165,0.63255,1116199999.0
2009-07-03 12:20:00,0.6325,0.6327,0.63215,0.6324,492000000.0
2009-07-03 12:25:00,0.6324,0.63305,0.63225,0.63285,601200000.0
2009-07-03 12:30:00,0.633,0.633,0.6322,0.6323,627000000.0
2009-07-03 12:35:00,0.6323,0.6323,0.63165,0.6321,1176599996.0
2009-07-03 12:40:00,0.6321,0.63235,0.6319,0.63205,744800000.0
2009-07-03 12:45:00,0.63195,0.6322,0.6316,0.63165,725300001.0
2009-07-03 12:50:00,0.63165,0.63295,0.6315,0.6321,1145800000.0
2009-07-03 12:55:00,0.6322,0.6328,0.6318,0.6327,502200000.0
2009-07-03 13:00:00,0.6326,0.63315,0.63255,0.63295,444800000.0
2009-07-03 13:05:00,0.63285,0.63295,0.63255,0.63255,483399999.0
2009-07-03 13:10:00,0.63255,0.6327,0.63215,0.63245,830400000.0
2009-07-03 13:15:00,0.63245,0.63265,0.63225,0.63235,202800000.0
2009-07-03 13:20:00,0.63235,0.633,0.63235,0.633,266600000.0
2009-07-03 13:25:00,0.633,0.6332,0.6326,0.63285,300600000.0
2009-07-03 13:30:00,0.63285,0.6331,0.63275,0.63305,369800000.0
2009-07-03 13:35:00,0.63305,0.63415,0.63305,0.634,488100000.0
2009-07-03 13:40:00,0.634,0.6343,0.6335,0.63425,909600000.0
2009-07-03 13:45:00,0.63415,0.63455,0.6337,0.63435,670899999.0
2009-07-03 13:50:00,0.63445,0.63475,0.63395,0.63395,348600001.0
2009-07-03 13:55:00,0.63395,0.63395,0.63315,0.63335,416200001.0
2009-07-03 14:00:00,0.63335,0.6335,0.63315,0.63325,310800000.0
2009-07-03 14:05:00,0.63325,0.63345,0.63315,0.63325,459200002.0
2009-07-03 14:10:00,0.63325,0.63345,0.6328,0.6332,558800000.0
2009-07-03 14:15:00,0.6332,0.6332,0.63285,0.633,178000000.0
2009-07-03 14:20:00,0.63295,0.6332,0.63265,0.633,373200000.0
2009-07-03 14:25:00,0.63283,0.633,0.63265,0.63265,430100000.0
2009-07-03 14:30:00,0.63265,0.6327,0.632,0.63205,231400000.0
2009-07-03 14:35:00,0.63205,0.63245,0.63185,0.63225,374600000.0
2009-07-03 14:40:00,0.63225,0.63235,0.63195,0.6323,202800000.0
2009-07-03 14:45:00,0.6323,0.63235,0.6316,0.63175,394799999.0
2009-07-03 14:50:00,0.63175,0.63175,0.63145,0.63155,168400000.0
2009-07-03 14:55:00,0.6308,0.6316,0.63075,0.63137,321200000.0
2009-07-03 15:00:00,0.63138,0.63182,0.63105,0.63105,513900000.0
2009-07-03 15:05:00,0.63105,0.63105,0.63075,0.63085,164400000.0
2009-07-03 15:10:00,0.6309,0.6309,0.63035,0.63065,226200000.0
2009-07-03 15:15:00,0.63075,0.6309,0.6307,0.6309,279800000.0
2009-07-03 15:20:00,0.63095,0.63105,0.6304,0.6309,299600000.0
2009-07-03 15:25:00,0.63061,0.631,0.63009,0.63043,312400000.0
2009-07-03 15:30:00,0.63065,0.63075,0.63045,0.63075,121000000.0
2009-07-03 15:35:00,0.63075,0.6309,0.6306,0.63065,68400000.0
2009-07-03 15:40:00,0.63065,0.6307,0.6306,0.6307,48200000.0
2009-07-03 15:45:00,0.6307,0.631,0.63065,0.631,175500000.0
2009-07-03 15:50:00,0.631,0.6312,0.63085,0.6312,170600000.0
2009-07-03 15:55:00,0.6314,0.6314,0.63115,0.63115,117400000.0
2009-07-03 16:00:00,0.63125,0.6315,0.63115,0.6313,138700000.0
2009-07-03 16:05:00,0.6313,0.6313,0.63066,0.63082,549200000.0
2009-07-03 16:10:00,0.63115,0.63135,0.63115,0.6313,46000000.0
2009-07-03 16:15:00,0.63135,0.6314,0.6308,0.63125,413800000.0
2009-07-03 16:20:00,0.63125,0.6313,0.63115,0.63115,158000000.0
2009-07-03 16:25:00,0.63115,0.63135,0.63115,0.63115,92200000.0
2009-07-03 16:30:00,0.63115,0.6313,0.63083,0.63091,271400000.0
2009-07-03 16:35:00,0.6311,0.6312,0.63065,0.6309,446000000.0
2009-07-03 16:40:00,0.63085,0.6313,0.63057,0.63095,144500000.0
2009-07-03 16:45:00,0.63085,0.6312,0.63045,0.63065,226400000.0
2009-07-03 16:50:00,0.6307,0.63075,0.6303,0.63035,514600003.0
2009-07-03 16:55:00,0.63035,0.6305,0.63005,0.6304,718800002.0
2009-07-03 17:00:00,0.6304,0.6305,0.6301,0.6304,377500000.0
2009-07-03 17:05:00,0.6304,0.6305,0.63015,0.63035,248400000.0
2009-07-03 17:10:00,0.63035,0.63035,0.6298,0.6299,258499999.0
2009-07-03 17:15:00,0.63,0.6303,0.62975,0.6301,476800001.0
2009-07-03 17:20:00,0.62988,0.63035,0.62972,0.63035,436399999.0
2009-07-03 17:25:00,0.6302,0.6304,0.63005,0.6303,461600000.0
2009-07-03 17:30:00,0.6303,0.6304,0.6301,0.6301,302400000.0
2009-07-03 17:35:00,0.6302,0.6305,0.62976,0.63025,424400000.0
2009-07-03 17:40:00,0.63025,0.63035,0.6302,0.6303,98400000.0
2009-07-03 17:45:00,0.63025,0.63045,0.62992,0.63014,877400000.0
2009-07-03 17:50:00,0.63009,0.63055,0.63002,0.63035,329000000.0
2009-07-03 17:55:00,0.63035,0.6304,0.62988,0.6304,258200000.0
2009-07-03 18:00:00,0.6304,0.6304,0.63002,0.63034,430000000.0
2009-07-03 18:05:00,0.63045,0.63055,0.62996,0.63035,174800000.0
2009-07-03 18:10:00,0.63007,0.63044,0.63001,0.63035,239000000.0
2009-07-03 18:15:00,0.63035,0.63035,0.62935,0.62975,439800000.0
2009-07-03 18:20:00,0.62995,0.62995,0.62924,0.62958,412800000.0
2009-07-03 18:25:00,0.62965,0.6297,0.62933,0.6295,541800000.0
2009-07-03 18:30:00,0.6294,0.62965,0.62915,0.6295,261000000.0
2009-07-03 18:35:00,0.6295,0.6295,0.62915,0.6295,290399999.0
2009-07-03 18:40:00,0.62965,0.62965,0.62925,0.62925,173200000.0
2009-07-03 18:45:00,0.6293,0.62965,0.6292,0.62965,75200000.0
2009-07-03 18:50:00,0.62955,0.6298,0.62933,0.62958,141800000.0
2009-07-03 18:55:00,0.6297,0.62985,0.6296,0.62985,86400000.0
2009-07-03 19:00:00,0.6298,0.62985,0.62957,0.6296,219400000.0
2009-07-03 19:05:00,0.6298,0.6298,0.62934,0.62945,411800000.0
2009-07-03 19:10:00,0.6299,0.6299,0.62947,0.62963,218400000.0
2009-07-03 19:15:00,0.6299,0.6299,0.62957,0.62975,264400000.0
2009-07-03 19:20:00,0.62987,0.63016,0.62975,0.6299,367600000.0
2009-07-03 19:25:00,0.62985,0.62999,0.6297,0.6299,264800000.0
2009-07-03 19:30:00,0.62995,0.63015,0.62974,0.62985,594800000.0
2009-07-03 19:35:00,0.62992,0.6301,0.62977,0.62997,371000000.0
2009-07-03 19:40:00,0.6301,0.6301,0.62972,0.6301,154800000.0
2009-07-03 19:45:00,0.62981,0.63011,0.62964,0.6301,329200000.0
2009-07-03 19:50:00,0.62999,0.63033,0.6296,0.6299,578400000.0
2009-07-03 19:55:00,0.62945,0.6301,0.62945,0.6301,100400000.0
2009-07-03 20:00:00,0.6301,0.6302,0.62915,0.6292,127200001.0
2009-07-03 20:05:00,0.62915,0.62933,0.62897,0.6293,369200000.0
2009-07-03 20:10:00,0.62925,0.62925,0.62897,0.62916,92200000.0
2009-07-03 20:15:00,0.62914,0.6293,0.6289,0.6291,121600000.0
2009-07-03 20:20:00,0.62918,0.62954,0.62918,0.6294,125200000.0
2009-07-03 20:25:00,0.62932,0.62954,0.62921,0.62946,93200000.0
2009-07-03 20:30:00,0.6295,0.62975,0.62913,0.6292,295400000.0
2009-07-03 20:35:00,0.62926,0.62946,0.62916,0.62943,268800000.0
2009-07-03 20:40:00,0.62936,0.62985,0.62914,0.62931,505000000.0
2009-07-03 20:45:00,0.6296,0.6296,0.6292,0.62924,126800000.0
2009-07-03 20:50:00,0.6295,0.6296,0.62925,0.62935,230200000.0
2009-07-03 20:55:00,0.62936,0.62995,0.62924,0.62995,157400000.0
2009-07-03 21:00:00,0.62966,0.63,0.62942,0.62967,183400000.0
2009-07-03 21:05:00,0.62995,0.62995,0.62957,0.62957,116800000.0
2009-07-03 21:10:00,0.62995,0.62995,0.62995,0.62995,49600000.0
2009-07-03 21:15:00,0.62995,0.62995,0.62995,0.62995,36800000.0
2009-07-03 21:20:00,0.62995,0.62995,0.62937,0.62953,119600000.0
2009-07-03 21:25:00,0.62957,0.6299,0.62947,0.6299,341800000.0
2009-07-03 21:30:00,0.6299,0.6299,0.6297,0.62977,46200000.0
2009-07-03 21:35:00,0.6299,0.6299,0.6297,0.6299,114600000.0
2009-07-03 21:40:00,0.6299,0.6299,0.62973,0.62975,27600000.0
2009-07-03 21:45:00,0.62963,0.6298,0.6296,0.6298,145800000.0
2009-07-03 21:50:00,0.6298,0.6298,0.6294,0.6294,147000000.0
2009-07-03 21:55:00,0.62975,0.62976,0.62936,0.62962,167800000.0
2009-07-03 22:00:00,0.62975,0.62975,0.62942,0.6297,144200000.0
2009-07-03 22:05:00,0.6297,0.6299,0.62945,0.62956,235800000.0
2009-07-03 22:10:00,0.6298,0.6298,0.62936,0.62967,329600000.0
2009-07-03 22:15:00,0.62959,0.6298,0.62946,0.6298,127400000.0
2009-07-03 22:20:00,0.6298,0.6298,0.62955,0.62958,102600000.0
2009-07-03 22:25:00,0.62953,0.62975,0.62951,0.62975,142400000.0
2009-07-03 22:30:00,0.62967,0.62994,0.62956,0.6298,86800000.0
2009-07-03 22:35:00,0.6298,0.6298,0.62941,0.62948,164400000.0
2009-07-03 22:40:00,0.62955,0.63105,0.62931,0.62985,326000000.0
2009-07-03 22:45:00,0.63005,0.63042,0.62925,0.62985,201600000.0
2009-07-03 22:50:00,0.6297,0.63,0.62947,0.62948,159800000.0
2009-07-03 22:55:00,0.62949,0.63,0.62934,0.6296,245000000.0
2009-07-06 02:00:00,0.62805,0.62825,0.6279,0.62815,381200000.0
2009-07-06 02:05:00,0.62825,0.62825,0.62756,0.62768,347799997.0
2009-07-06 02:10:00,0.6281,0.62875,0.62805,0.62875,98600000.0
2009-07-06 02:15:00,0.62831,0.62875,0.62815,0.62835,258400000.0
2009-07-06 02:20:00,0.62785,0.62835,0.62771,0.62835,336400000.0
2009-07-06 02:25:00,0.62835,0.62855,0.62762,0.6282,238200000.0
2009-07-06 02:30:00,0.62771,0.62865,0.62762,0.62865,183800000.0
2009-07-06 02:35:00,0.6287,0.62875,0.62788,0.6285,364800000.0
2009-07-06 02:40:00,0.62865,0.62925,0.62865,0.6291,185000000.0
2009-07-06 02:45:00,0.6291,0.6292,0.62905,0.62915,147800000.0
2009-07-06 02:50:00,0.62915,0.62915,0.62845,0.62895,274200000.0
2009-07-06 02:55:00,0.629,0.629,0.62855,0.6286,226400000.0
2009-07-06 03:00:00,0.6286,0.6287,0.62812,0.62813,152200000.0
2009-07-06 03:05:00,0.6284,0.6286,0.6282,0.6286,167600000.0
2009-07-06 03:10:00,0.6286,0.6288,0.6282,0.62865,228800000.0
2009-07-06 03:15:00,0.62865,0.6287,0.62793,0.6285,120000000.0
2009-07-06 03:20:00,0.62835,0.62845,0.62756,0.62813,117200000.0
2009-07-06 03:25:00,0.6284,0.6285,0.62807,0.6285,172200000.0
2009-07-06 03:30:00,0.6284,0.6285,0.62795,0.6282,309400000.0
2009-07-06 03:35:00,0.6281,0.6283,0.6278,0.62825,289000000.0
2009-07-06 03:40:00,0.6281,0.6286,0.62797,0.62835,137600000.0
2009-07-06 03:45:00,0.6288,0.62885,0.6285,0.6285,224000000.0
2009-07-06 03:50:00,0.62855,0.6286,0.62755,0.62755,489600000.0
2009-07-06 03:55:00,0.62755,0.62755,0.62695,0.62735,609800000.0
2009-07-06 04:00:00,0.62735,0.62785,0.62735,0.62757,187600000.0
2009-07-06 04:05:00,0.62758,0.62775,0.62695,0.62695,336200000.0
2009-07-06 04:10:00,0.62695,0.62705,0.62665,0.6268,394600001.0
2009-07-06 04:15:00,0.62685,0.62685,0.62636,0.6265,284600000.0
2009-07-06 04:20:00,0.6265,0.6267,0.6258,0.62595,907200001.0
2009-07-06 04:25:00,0.62595,0.62615,0.6256,0.6257,832200000.0
2009-07-06 04:30:00,0.6256,0.62605,0.6255,0.62585,316800000.0
2009-07-06 04:35:00,0.6258,0.62625,0.62575,0.62625,572600000.0
2009-07-06 04:40:00,0.62625,0.6269,0.6257,0.62595,633000000.0
2009-07-06 04:45:00,0.62605,0.62655,0.62575,0.6261,574000000.0
2009-07-06 04:50:00,0.62605,0.62665,0.62605,0.62655,345800000.0
2009-07-06 04:55:00,0.6266,0.6266,0.62585,0.62605,844199999.0
2009-07-06 05:00:00,0.62615,0.6266,0.6258,0.62655,716400000.0
2009-07-06 05:05:00,0.62655,0.6275,0.6263,0.62695,560200000.0
2009-07-06 05:10:00,0.62695,0.627,0.6265,0.62665,293400000.0
2009-07-06 05:15:00,0.6265,0.62675,0.6265,0.6266,121600000.0
2009-07-06 05:20:00,0.6266,0.62685,0.62635,0.62665,457200000.0
2009-07-06 05:25:00,0.62665,0.627,0.6266,0.62685,270000000.0
2009-07-06 05:30:00,0.62685,0.62685,0.62598,0.6263,200400000.0
2009-07-06 05:35:00,0.62615,0.6263,0.62573,0.62573,200200000.0
2009-07-06 05:40:00,0.6263,0.6263,0.62592,0.62625,143000000.0
2009-07-06 05:45:00,0.62625,0.6271,0.62625,0.62695,405000000.0
2009-07-06 05:50:00,0.62695,0.6273,0.6265,0.6269,457400000.0
2009-07-06 05:55:00,0.62685,0.6269,0.6268,0.62685,65200000.0
2009-07-06 06:00:00,0.62685,0.62745,0.62685,0.62745,153400000.0
2009-07-06 06:05:00,0.6275,0.6278,0.62745,0.62775,183400000.0
2009-07-06 06:10:00,0.6278,0.6279,0.62718,0.6279,126800000.0
2009-07-06 06:15:00,0.6279,0.62845,0.6277,0.62835,185200000.0
2009-07-06 06:20:00,0.62835,0.62835,0.6273,0.62785,541400000.0
2009-07-06 06:25:00,0.62785,0.62835,0.62755,0.62825,349800000.0
2009-07-06 06:30:00,0.62825,0.6287,0.6279,0.6287,305400000.0
2009-07-06 06:35:00,0.6287,0.6288,0.62835,0.6286,119200000.0
2009-07-06 06:40:00,0.6286,0.6288,0.6286,0.62875,142400000.0
2009-07-06 06:45:00,0.6288,0.6288,0.62805,0.62805,475800000.0
2009-07-06 06:50:00,0.6281,0.6282,0.628,0.62805,107800000.0
2009-07-06 06:55:00,0.62815,0.62815,0.6279,0.628,296000002.0
2009-07-06 07:00:00,0.628,0.628,0.6279,0.6279,237399999.0
2009-07-06 07:05:00,0.6279,0.6282,0.6279,0.6282,239400000.0
2009-07-06 07:10:00,0.62815,0.62875,0.628,0.62875,317999999.0
2009-07-06 07:15:00,0.62875,0.62905,0.6283,0.62905,164600000.0
2009-07-06 07:20:00,0.6291,0.6292,0.6288,0.6288,434800000.0
2009-07-06 07:25:00,0.62875,0.6291,0.628,0.6289,503000016.0
2009-07-06 07:30:00,0.6289,0.6296,0.62874,0.62879,260600000.0
2009-07-06 07:35:00,0.62909,0.6293,0.62874,0.62905,92800000.0
2009-07-06 07:40:00,0.62905,0.6291,0.62875,0.62895,340600001.0
2009-07-06 07:45:00,0.6289,0.6289,0.62815,0.6287,557600000.0
2009-07-06 07:50:00,0.6286,0.6292,0.62835,0.62865,247000000.0
2009-07-06 07:55:00,0.62875,0.6291,0.62838,0.62841,250000000.0
2009-07-06 08:00:00,0.62885,0.62895,0.62875,0.62895,147200000.0
2009-07-06 08:05:00,0.62895,0.62925,0.62845,0.6285,326400000.0
2009-07-06 08:10:00,0.6285,0.62855,0.62725,0.6277,676900001.0
2009-07-06 08:15:00,0.6278,0.6281,0.62735,0.6277,764400002.0
2009-07-06 08:20:00,0.62755,0.6283,0.62755,0.628,409200000.0
2009-07-06 08:25:00,0.628,0.6283,0.62769,0.62815,413200000.0
2009-07-06 08:30:00,0.62815,0.6284,0.628,0.62805,174199998.0
2009-07-06 08:35:00,0.62805,0.62805,0.62755,0.6277,768799998.0
2009-07-06 08:40:00,0.6277,0.6277,0.62735,0.62755,383400000.0
2009-07-06 08:45:00,0.62755,0.6277,0.627,0.62745,815199996.0
2009-07-06 08:50:00,0.6275,0.6279,0.62665,0.6267,1476600000.0
2009-07-06 08:55:00,0.6267,0.6268,0.6261,0.62625,867600000.0
2009-07-06 09:00:00,0.62625,0.6266,0.62565,0.6258,1108200000.0
2009-07-06 09:05:00,0.6258,0.6258,0.6245,0.62555,1548699998.0
2009-07-06 09:10:00,0.62545,0.6256,0.62425,0.62505,1497200000.0
2009-07-06 09:15:00,0.62505,0.62565,0.6248,0.6255,866600000.0
2009-07-06 09:20:00,0.6255,0.62675,0.62535,0.62665,671400000.0
2009-07-06 09:25:00,0.6267,0.6267,0.62565,0.62585,650000000.0
2009-07-06 09:30:00,0.626,0.626,0.62555,0.62555,798400003.0
2009-07-06 09:35:00,0.6256,0.6256,0.6252,0.6252,769599999.0
2009-07-06 09:40:00,0.6252,0.6254,0.6246,0.6247,1353999999.0
2009-07-06 09:45:00,0.62475,0.62645,0.62465,0.6263,1375800000.0
2009-07-06 09:50:00,0.6263,0.62645,0.626,0.62625,1180000002.0
2009-07-06 09:55:00,0.62625,0.62635,0.62595,0.6263,678600000.0
2009-07-06 10:00:00,0.6263,0.62635,0.6255,0.62585,950500000.0
2009-07-06 10:05:00,0.6259,0.62605,0.62415,0.6244,1168300002.0
2009-07-06 10:10:00,0.6246,0.62595,0.6245,0.62545,1458200001.0
2009-07-06 10:15:00,0.62545,0.6268,0.6252,0.62595,2548599996.0
2009-07-06 10:20:00,0.626,0.6266,0.6258,0.6264,974900001.0
2009-07-06 10:25:00,0.62645,0.62695,0.6261,0.6262,905599998.0
2009-07-06 10:30:00,0.6262,0.6267,0.62575,0.6265,1146999990.0
2009-07-06 10:35:00,0.6265,0.62695,0.62605,0.62685,2345399996.0
2009-07-06 10:40:00,0.62685,0.6279,0.6268,0.62755,1156300000.0
2009-07-06 10:45:00,0.6277,0.6279,0.62715,0.6272,667800000.0
2009-07-06 10:50:00,0.62725,0.6279,0.6267,0.627,1378899999.0
2009-07-06 10:55:00,0.627,0.62725,0.62685,0.62715,294000000.0
2009-07-06 11:00:00,0.62715,0.62835,0.6271,0.62835,880200000.0
2009-07-06 11:05:00,0.62845,0.6287,0.62825,0.62825,779600000.0
2009-07-06 11:10:00,0.62825,0.6285,0.6276,0.6278,701200001.0
2009-07-06 11:15:00,0.62775,0.628,0.62715,0.62765,606199999.0
2009-07-06 11:20:00,0.6277,0.62785,0.6272,0.62745,613000000.0
2009-07-06 11:25:00,0.62755,0.6276,0.62685,0.62685,799400000.0
2009-07-06 11:30:00,0.62685,0.62705,0.6266,0.6267,447600000.0
2009-07-06 11:35:00,0.62665,0.6276,0.62665,0.627,670800000.0
2009-07-06 11:40:00,0.62695,0.62695,0.62655,0.62665,433000000.0
2009-07-06 11:45:00,0.62665,0.6267,0.6263,0.6266,339600000.0
2009-07-06 11:50:00,0.6266,0.62665,0.62595,0.62625,803200002.0
2009-07-06 11:55:00,0.6262,0.6262,0.62555,0.62585,1099599998.0
2009-07-06 12:00:00,0.62585,0.6261,0.62535,0.62565,738000001.0
2009-07-06 12:05:00,0.6257,0.62585,0.62545,0.62575,1160000001.0
2009-07-06 12:10:00,0.62585,0.62645,0.6257,0.6261,646999999.0
2009-07-06 12:15:00,0.6261,0.6265,0.6261,0.6263,296200000.0
2009-07-06 12:20:00,0.62635,0.6265,0.62545,0.62585,1251200007.0
2009-07-06 12:25:00,0.62585,0.6262,0.6256,0.6261,785600001.0
2009-07-06 12:30:00,0.6261,0.6265,0.626,0.6263,339200000.0
2009-07-06 12:35:00,0.62645,0.62645,0.62595,0.62615,289600000.0
2009-07-06 12:40:00,0.6261,0.62665,0.626,0.62635,773200000.0
2009-07-06 12:45:00,0.6263,0.6263,0.62565,0.62605,954799999.0
2009-07-06 12:50:00,0.62595,0.6264,0.6259,0.6264,464599997.0
2009-07-06 12:55:00,0.62625,0.6264,0.62575,0.6259,1002200004.0
2009-07-06 13:00:00,0.6259,0.6265,0.6256,0.62645,1096000003.0
2009-07-06 13:05:00,0.62645,0.62655,0.626,0.62615,966000000.0
2009-07-06 13:10:00,0.62615,0.6265,0.62615,0.6264,547400000.0
2009-07-06 13:15:00,0.62655,0.6269,0.6262,0.6267,1139199999.0
2009-07-06 13:20:00,0.62665,0.627,0.62645,0.6268,939000005.0
2009-07-06 13:25:00,0.6268,0.6268,0.62615,0.6263,889300001.0
2009-07-06 13:30:00,0.6264,0.62655,0.6262,0.6263,713800000.0
2009-07-06 13:35:00,0.62625,0.6266,0.6262,0.6263,705400002.0
2009-07-06 13:40:00,0.62635,0.62635,0.62575,0.62595,464799999.0
2009-07-06 13:45:00,0.62595,0.62665,0.62595,0.6262,1637600003.0
2009-07-06 13:50:00,0.6262,0.62665,0.6259,0.6265,1827400003.0
2009-07-06 13:55:00,0.6266,0.62665,0.62615,0.62665,1533499998.0
2009-07-06 14:00:00,0.62665,0.62695,0.6264,0.62655,956700005.0
2009-07-06 14:05:00,0.62655,0.62685,0.62655,0.62685,613400001.0
2009-07-06 14:10:00,0.62685,0.6274,0.6266,0.6266,1087100000.0
2009-07-06 14:15:00,0.6266,0.6274,0.62645,0.62735,929200000.0
2009-07-06 14:20:00,0.62735,0.6274,0.6269,0.62705,2247800003.0
2009-07-06 14:25:00,0.627,0.62815,0.627,0.62805,2002100005.0
2009-07-06 14:30:00,0.62805,0.62835,0.6272,0.62785,2351800002.0
2009-07-06 14:35:00,0.62785,0.6281,0.62735,0.62795,1168199999.0
2009-07-06 14:40:00,0.628,0.628,0.62745,0.62745,807199994.0
2009-07-06 14:45:00,0.62745,0.6278,0.6274,0.62755,859999999.0
2009-07-06 14:50:00,0.62755,0.6279,0.62735,0.6279,988000000.0
2009-07-06 14:55:00,0.62795,0.62865,0.62795,0.6286,1348399995.0
2009-07-06 15:00:00,0.6286,0.6287,0.62685,0.6272,1512200001.0
2009-07-06 15:05:00,0.6272,0.6272,0.62655,0.6266,1779799998.0
2009-07-06 15:10:00,0.6266,0.62705,0.6266,0.6269,585600000.0
2009-07-06 15:15:00,0.62675,0.62715,0.6264,0.6264,813599999.0
2009-07-06 15:20:00,0.62635,0.62675,0.62595,0.62665,961200002.0
2009-07-06 15:25:00,0.6268,0.627,0.62645,0.62645,1308800002.0
2009-07-06 15:30:00,0.62645,0.62725,0.62575,0.6272,2402000000.0
2009-07-06 15:35:00,0.62725,0.6276,0.6269,0.6274,1023400000.0
2009-07-06 15:40:00,0.6274,0.6281,0.6272,0.6274,1836400004.0
2009-07-06 15:45:00,0.62755,0.6294,0.6274,0.62935,2279899998.0
2009-07-06 15:50:00,0.62945,0.62945,0.62785,0.6282,1968399986.0
2009-07-06 15:55:00,0.6282,0.62955,0.62795,0.6286,2476400000.0
2009-07-06 16:00:00,0.62845,0.63035,0.62825,0.6291,3047999987.0
2009-07-06 16:05:00,0.6291,0.6296,0.62855,0.62855,2266800005.0
2009-07-06 16:10:00,0.62855,0.62855,0.62795,0.62795,1853400007.0
2009-07-06 16:15:00,0.62795,0.6286,0.62745,0.6275,2164199990.0
2009-07-06 16:20:00,0.62745,0.6284,0.62725,0.6282,1665900000.0
2009-07-06 16:25:00,0.6282,0.6286,0.62785,0.6284,851700000.0
2009-07-06 16:30:00,0.62835,0.6295,0.6281,0.6289,1412700000.0
2009-07-06 16:35:00,0.62885,0.6291,0.6284,0.6288,1136300008.0
2009-07-06 16:40:00,0.6287,0.629,0.62825,0.6287,2065500001.0
2009-07-06 16:45:00,0.62855,0.6297,0.6283,0.62915,1292799999.0
2009-07-06 16:50:00,0.62915,0.6294,0.62845,0.6287,2060799984.0
2009-07-06 16:55:00,0.6287,0.63015,0.6286,0.62945,1711999993.0
2009-07-06 17:00:00,0.62945,0.6298,0.62905,0.6297,1580400000.0
2009-07-06 17:05:00,0.6297,0.63,0.62945,0.6295,1511999999.0
2009-07-06 17:10:00,0.62945,0.63025,0.62915,0.63,1788000003.0
2009-07-06 17:15:00,0.6301,0.63015,0.62955,0.62995,1540499999.0
2009-07-06 17:20:00,0.62995,0.63015,0.6294,0.6297,1047300003.0
2009-07-06 17:25:00,0.62955,0.62965,0.629,0.62955,1516000000.0
2009-07-06 17:30:00,0.62945,0.62975,0.62905,0.6291,1629399998.0
2009-07-06 17:35:00,0.6291,0.6297,0.6288,0.62955,1678600000.0
2009-07-06 17:40:00,0.62955,0.62985,0.62955,0.6297,816400000.0
2009-07-06 17:45:00,0.6297,0.63095,0.62965,0.63075,1108100000.0
2009-07-06 17:50:00,0.63075,0.63095,0.63045,0.63055,1048200001.0
2009-07-06 17:55:00,0.6305,0.63055,0.62955,0.62995,814199995.0
2009-07-06 18:00:00,0.6301,0.6303,0.6297,0.63005,1554299989.0
2009-07-06 18:05:00,0.63005,0.63005,0.62945,0.6297,1249199990.0
2009-07-06 18:10:00,0.6297,0.6302,0.6297,0.6302,887400000.0
2009-07-06 18:15:00,0.6302,0.6302,0.62985,0.62995,779999999.0
2009-07-06 18:20:00,0.62995,0.6303,0.62995,0.6301,502900003.0
2009-07-06 18:25:00,0.63005,0.63005,0.62915,0.62915,441199997.0
2009-07-06 18:30:00,0.62915,0.6297,0.62915,0.62952,697300017.0
2009-07-06 18:35:00,0.6296,0.6298,0.6296,0.6296,103600000.0
2009-07-06 18:40:00,0.62955,0.62955,0.62935,0.62945,543000000.0
2009-07-06 18:45:00,0.62945,0.6296,0.62921,0.62921,596000000.0
2009-07-06 18:50:00,0.62955,0.6297,0.62935,0.6294,302200000.0
2009-07-06 18:55:00,0.6295,0.6295,0.62929,0.6294,178600000.0
2009-07-06 19:00:00,0.6294,0.63035,0.6294,0.63035,526600000.0
2009-07-06 19:05:00,0.63035,0.63085,0.63035,0.63075,298000000.0
2009-07-06 19:10:00,0.63075,0.63075,0.63017,0.6307,415800000.0
2009-07-06 19:15:00,0.6307,0.63205,0.6305,0.63185,821999999.0
2009-07-06 19:20:00,0.63185,0.63185,0.63155,0.63155,333600000.0
2009-07-06 19:25:00,0.6315,0.63275,0.6315,0.63195,1023000003.0
2009-07-06 19:30:00,0.6319,0.63215,0.6316,0.6317,333200000.0
2009-07-06 19:35:00,0.6317,0.63205,0.6317,0.632,584200000.0
2009-07-06 19:40:00,0.632,0.632,0.6316,0.63175,274100000.0
2009-07-06 19:45:00,0.63155,0.6318,0.63025,0.63095,567400001.0
2009-07-06 19:50:00,0.63105,0.6313,0.6306,0.63105,567800000.0
2009-07-06 19:55:00,0.63105,0.6311,0.63085,0.63095,271000000.0
2009-07-06 20:00:00,0.63095,0.6311,0.63095,0.63105,195200002.0
2009-07-06 20:05:00,0.63125,0.6318,0.63125,0.63135,370200000.0
2009-07-06 20:10:00,0.6313,0.6313,0.63095,0.63115,240400000.0
2009-07-06 20:15:00,0.631,0.6314,0.63078,0.6311,387500001.0
2009-07-06 20:20:00,0.6311,0.6312,0.63064,0.6308,1477199999.0
2009-07-06 20:25:00,0.631,0.6312,0.631,0.6311,112600000.0
2009-07-06 20:30:00,0.6311,0.6316,0.631,0.6316,793800001.0
2009-07-06 20:35:00,0.6315,0.6317,0.63125,0.63165,188900000.0
2009-07-06 20:40:00,0.63165,0.63205,0.63122,0.63175,672200001.0
2009-07-06 20:45:00,0.63175,0.6319,0.6316,0.63175,116600000.0
2009-07-06 20:50:00,0.63175,0.63175,0.63108,0.63145,288800002.0
2009-07-06 20:55:00,0.6316,0.6316,0.631,0.63125,501200000.0
2009-07-06 21:00:00,0.63125,0.6323,0.63125,0.6323,728000000.0
2009-07-06 21:05:00,0.6323,0.63275,0.63205,0.6327,700199991.0
2009-07-06 21:10:00,0.63275,0.63285,0.63235,0.63275,1012000000.0
2009-07-06 21:15:00,0.6327,0.63295,0.63235,0.63275,78400000.0
2009-07-06 21:20:00,0.6327,0.63365,0.63265,0.6333,643000001.0
2009-07-06 21:25:00,0.6333,0.63335,0.63315,0.6333,232200000.0
2009-07-06 21:30:00,0.6333,0.6333,0.6321,0.6323,650600000.0
2009-07-06 21:35:00,0.6323,0.63255,0.6321,0.63245,195800000.0
2009-07-06 21:40:00,0.6324,0.63335,0.6324,0.633,557399999.0
2009-07-06 21:45:00,0.633,0.6349,0.633,0.63425,1166800000.0
2009-07-06 21:50:00,0.6343,0.6346,0.63425,0.63425,413200000.0
2009-07-06 21:55:00,0.63425,0.63685,0.63425,0.63665,1473600005.0
2009-07-06 22:00:00,0.63645,0.63695,0.63645,0.63655,555999998.0
2009-07-06 22:05:00,0.63655,0.63685,0.6365,0.63665,180799999.0
2009-07-06 22:10:00,0.63655,0.6378,0.63655,0.6375,364999999.0
2009-07-06 22:15:00,0.6376,0.6377,0.63665,0.6367,382899999.0
2009-07-06 22:20:00,0.6367,0.63705,0.6365,0.63695,509400002.0
2009-07-06 22:25:00,0.63685,0.637,0.63637,0.6368,245600001.0
2009-07-06 22:30:00,0.63675,0.6369,0.63636,0.6366,158000000.0
2009-07-06 22:35:00,0.6367,0.63685,0.63655,0.6368,187000000.0
2009-07-06 22:40:00,0.63657,0.6368,0.63637,0.63665,129400000.0
2009-07-06 22:45:00,0.63665,0.63665,0.6363,0.6363,163200000.0
2009-07-06 22:50:00,0.6363,0.6368,0.6363,0.63655,158400000.0
2009-07-06 22:55:00,0.63626,0.63655,0.63611,0.63645,204400000.0
2009-07-06 23:00:00,0.63645,0.63649,0.63621,0.63642,154000000.0
2009-07-06 23:05:00,0.6364,0.63645,0.636,0.63632,171600000.0
2009-07-06 23:10:00,0.6363,0.6364,0.6362,0.63625,110399999.0
2009-07-06 23:15:00,0.63615,0.63655,0.6359,0.6359,88600000.0
2009-07-06 23:20:00,0.63575,0.63615,0.6356,0.6358,180800000.0
2009-07-06 23:25:00,0.6357,0.63606,0.63569,0.63591,266000000.0
2009-07-06 23:30:00,0.63605,0.63618,0.6358,0.63585,67000000.0
2009-07-06 23:35:00,0.6356,0.6362,0.63554,0.6361,404600000.0
2009-07-06 23:40:00,0.6361,0.63615,0.63588,0.63615,76800000.0
2009-07-06 23:45:00,0.63615,0.63625,0.6352,0.6354,82000000.0
2009-07-06 23:50:00,0.6355,0.63555,0.6351,0.6353,240000000.0
2009-07-06 23:55:00,0.6353,0.63535,0.635,0.6352,133400000.0
2009-07-07 00:00:00,0.6352,0.63595,0.6351,0.63553,571200000.0
2009-07-07 00:05:00,0.6357,0.6357,0.63526,0.6356,153800000.0
2009-07-07 00:10:00,0.6356,0.6364,0.6354,0.6362,246200000.0
2009-07-07 00:15:00,0.6362,0.63635,0.63611,0.63614,188400000.0
2009-07-07 00:20:00,0.63618,0.63657,0.63593,0.63595,306800000.0
2009-07-07 00:25:00,0.63575,0.6358,0.63525,0.6355,464800000.0
2009-07-07 00:30:00,0.63555,0.63565,0.63517,0.63555,212200000.0
2009-07-07 00:35:00,0.63555,0.6356,0.63516,0.6356,307200000.0
2009-07-07 00:40:00,0.6356,0.6359,0.6354,0.6358,279800000.0
2009-07-07 00:45:00,0.63565,0.6358,0.6356,0.6357,134400000.0
2009-07-07 00:50:00,0.63565,0.6364,0.63565,0.6364,215800000.0
2009-07-07 00:55:00,0.63605,0.63615,0.63565,0.63565,182200000.0
2009-07-07 01:00:00,0.6357,0.6362,0.63547,0.63563,403200000.0
2009-07-07 01:05:00,0.63585,0.63585,0.6353,0.6356,308200000.0
2009-07-07 01:10:00,0.63555,0.63575,0.635,0.6356,486000000.0
2009-07-07 01:15:00,0.6356,0.6356,0.63525,0.63525,320800000.0
2009-07-07 01:20:00,0.63545,0.63555,0.63515,0.6353,173600000.0
2009-07-07 01:25:00,0.63525,0.6354,0.635,0.6354,539200001.0
2009-07-07 01:30:00,0.6353,0.6363,0.63525,0.6362,471000000.0
2009-07-07 01:35:00,0.6363,0.6368,0.63625,0.6364,202000000.0
2009-07-07 01:40:00,0.63645,0.6369,0.63599,0.6369,465200000.0
2009-07-07 01:45:00,0.6369,0.6371,0.6367,0.63705,137800000.0
2009-07-07 01:50:00,0.6371,0.63745,0.63695,0.63715,175800000.0
2009-07-07 01:55:00,0.63715,0.63715,0.63675,0.6371,154600000.0
2009-07-07 02:00:00,0.6371,0.63725,0.6368,0.6371,180400000.0
2009-07-07 02:05:00,0.6371,0.6371,0.6368,0.63705,135000000.0
2009-07-07 02:10:00,0.63705,0.63705,0.6364,0.63655,352800000.0
2009-07-07 02:15:00,0.6366,0.637,0.6362,0.6369,556000000.0
2009-07-07 02:20:00,0.6369,0.63705,0.63665,0.637,380200000.0
2009-07-07 02:25:00,0.637,0.637,0.63655,0.6367,256200000.0
2009-07-07 02:30:00,0.6366,0.63675,0.63645,0.6366,408200000.0
2009-07-07 02:35:00,0.63665,0.6369,0.63645,0.63645,218800000.0
2009-07-07 02:40:00,0.63625,0.63655,0.63605,0.6365,353000000.0
2009-07-07 02:45:00,0.6365,0.6366,0.63625,0.6364,215800000.0
2009-07-07 02:50:00,0.6364,0.6364,0.6361,0.6362,233800000.0
2009-07-07 02:55:00,0.6362,0.6365,0.63595,0.6363,511200000.0
2009-07-07 03:00:00,0.6363,0.6364,0.63555,0.63575,349200000.0
2009-07-07 03:05:00,0.6358,0.6361,0.63565,0.63575,176200000.0
2009-07-07 03:10:00,0.63575,0.6359,0.63555,0.63555,154400000.0
2009-07-07 03:15:00,0.63555,0.6357,0.63525,0.6355,349200000.0
2009-07-07 03:20:00,0.6356,0.6356,0.63425,0.6352,573800000.0
2009-07-07 03:25:00,0.6352,0.6352,0.63475,0.63485,633200000.0
2009-07-07 03:30:00,0.635,0.63525,0.63465,0.63495,640800000.0
2009-07-07 03:35:00,0.63495,0.63545,0.63485,0.63515,421800000.0
2009-07-07 03:40:00,0.63515,0.6352,0.6349,0.6351,311000000.0
2009-07-07 03:45:00,0.6351,0.6351,0.63485,0.63505,520400000.0
2009-07-07 03:50:00,0.63505,0.6353,0.63495,0.63505,530400001.0
2009-07-07 03:55:00,0.635,0.63525,0.6348,0.6352,831400000.0
2009-07-07 04:00:00,0.63525,0.6354,0.635,0.6354,368000000.0
2009-07-07 04:05:00,0.63535,0.63545,0.63515,0.63515,242400000.0
2009-07-07 04:10:00,0.6353,0.6362,0.63525,0.63585,729600000.0
2009-07-07 04:15:00,0.6359,0.63605,0.63565,0.63605,160400000.0
2009-07-07 04:20:00,0.636,0.63615,0.63585,0.63595,490800000.0
2009-07-07 04:25:00,0.63595,0.63605,0.6357,0.6357,324000002.0
2009-07-07 04:30:00,0.6359,0.636,0.6356,0.63565,203000000.0
2009-07-07 04:35:00,0.63575,0.63585,0.63555,0.63555,140400000.0
2009-07-07 04:40:00,0.63555,0.6359,0.63555,0.63562,128500000.0
2009-07-07 04:45:00,0.6358,0.6358,0.63515,0.63525,271600000.0
2009-07-07 04:50:00,0.6353,0.63535,0.6349,0.635,292800000.0
2009-07-07 04:55:00,0.63468,0.6352,0.63431,0.63485,379400000.0
2009-07-07 05:00:00,0.635,0.63535,0.63462,0.6351,552200002.0
2009-07-07 05:05:00,0.63505,0.63505,0.63475,0.63485,172400000.0
2009-07-07 05:10:00,0.63448,0.63495,0.63429,0.63495,156600000.0
2009-07-07 05:15:00,0.6348,0.6351,0.63466,0.63505,189800000.0
2009-07-07 05:20:00,0.63505,0.6353,0.63494,0.6352,149400000.0
2009-07-07 05:25:00,0.6354,0.6355,0.63525,0.6355,122400000.0
2009-07-07 05:30:00,0.6355,0.63575,0.63545,0.63565,168400000.0
2009-07-07 05:35:00,0.63515,0.6356,0.63513,0.6356,143400000.0
2009-07-07 05:40:00,0.6353,0.636,0.63514,0.636,163800000.0
2009-07-07 05:45:00,0.6359,0.636,0.63575,0.63595,100600000.0
2009-07-07 05:50:00,0.63605,0.63615,0.6356,0.63596,143600000.0
2009-07-07 05:55:00,0.63605,0.6362,0.63596,0.63615,53200000.0
2009-07-07 06:00:00,0.6362,0.6362,0.6358,0.6358,180800000.0
2009-07-07 06:05:00,0.6358,0.6358,0.6356,0.6358,163000000.0
2009-07-07 06:10:00,0.6358,0.6358,0.63534,0.6355,137400000.0
2009-07-07 06:15:00,0.63575,0.63575,0.63449,0.6356,89600000.0
2009-07-07 06:20:00,0.6356,0.6357,0.6354,0.63555,179200000.0
2009-07-07 06:25:00,0.63555,0.6357,0.63545,0.63555,107000000.0
2009-07-07 06:30:00,0.63555,0.6359,0.6345,0.6357,644400000.0
2009-07-07 06:35:00,0.6358,0.6363,0.63575,0.63615,96000000.0
2009-07-07 06:40:00,0.6362,0.6372,0.6361,0.63665,661600000.0
2009-07-07 06:45:00,0.63685,0.63695,0.63605,0.6362,633600000.0
2009-07-07 06:50:00,0.63625,0.6371,0.63625,0.63705,448099999.0
2009-07-07 06:55:00,0.63705,0.63715,0.6365,0.63665,518200000.0
2009-07-07 07:00:00,0.63653,0.6368,0.63645,0.6366,374200000.0
2009-07-07 07:05:00,0.6366,0.63705,0.63655,0.637,272200000.0
2009-07-07 07:10:00,0.63695,0.6375,0.63685,0.6374,450400001.0
2009-07-07 07:15:00,0.6374,0.6374,0.6362,0.63635,723600000.0
2009-07-07 07:20:00,0.6364,0.6365,0.63615,0.6365,614800000.0
2009-07-07 07:25:00,0.63635,0.6366,0.63635,0.63635,365600001.0
2009-07-07 07:30:00,0.63635,0.63635,0.63565,0.636,767000010.0
2009-07-07 07:35:00,0.63595,0.63645,0.63575,0.6361,532800000.0
2009-07-07 07:40:00,0.6362,0.6364,0.635,0.6352,588100000.0
2009-07-07 07:45:00,0.6352,0.63535,0.6352,0.6353,210199999.0
2009-07-07 07:50:00,0.6353,0.6355,0.63463,0.6355,220600000.0
2009-07-07 07:55:00,0.6355,0.6355,0.63465,0.63485,470000000.0
2009-07-07 08:00:00,0.635,0.6356,0.63475,0.6351,488200000.0
2009-07-07 08:05:00,0.6351,0.6354,0.63475,0.63525,448299999.0
2009-07-07 08:10:00,0.6353,0.6362,0.6353,0.6356,539000001.0
2009-07-07 08:15:00,0.63565,0.63565,0.6348,0.6348,690200001.0
2009-07-07 08:20:00,0.6351,0.6352,0.6341,0.6344,1107400002.0
2009-07-07 08:25:00,0.6344,0.6344,0.63295,0.6336,1254300002.0
2009-07-07 08:30:00,0.6336,0.63405,0.633,0.6334,1101900000.0
2009-07-07 08:35:00,0.6334,0.6337,0.63315,0.63335,1122400000.0
2009-07-07 08:40:00,0.6334,0.6339,0.63225,0.6324,885000000.0
2009-07-07 08:45:00,0.6324,0.63315,0.63235,0.63295,701400000.0
2009-07-07 08:50:00,0.6331,0.63335,0.6329,0.6333,223800000.0
2009-07-07 08:55:00,0.63325,0.6337,0.63325,0.6336,278599999.0
2009-07-07 09:00:00,0.6337,0.63385,0.63345,0.63355,484000000.0
2009-07-07 09:05:00,0.63355,0.63355,0.6324,0.63255,502000000.0
2009-07-07 09:10:00,0.63255,0.63285,0.632,0.6322,607000001.0
2009-07-07 09:15:00,0.63215,0.6328,0.6317,0.6328,666900000.0
2009-07-07 09:20:00,0.6328,0.6332,0.63235,0.63255,1193400000.0
2009-07-07 09:25:00,0.63255,0.63275,0.6321,0.6325,1355799999.0
2009-07-07 09:30:00,0.63255,0.633,0.63215,0.633,2008199995.0
2009-07-07 09:35:00,0.6329,0.63325,0.63245,0.6325,1047599998.0
2009-07-07 09:40:00,0.6326,0.6332,0.63235,0.6329,1273000002.0
2009-07-07 09:45:00,0.63275,0.6339,0.63265,0.63355,463600000.0
2009-07-07 09:50:00,0.6334,0.6334,0.63305,0.63315,506200000.0
2009-07-07 09:55:00,0.63305,0.63335,0.63305,0.6332,464200000.0
2009-07-07 10:00:00,0.6332,0.6334,0.63295,0.633,566200002.0
2009-07-07 10:05:00,0.63295,0.6331,0.63205,0.63215,1400399999.0
2009-07-07 10:10:00,0.6323,0.6327,0.63205,0.6324,1211800000.0
2009-07-07 10:15:00,0.63235,0.63255,0.63215,0.6324,721200000.0
2009-07-07 10:20:00,0.6325,0.6337,0.6325,0.6333,920599999.0
2009-07-07 10:25:00,0.63345,0.63425,0.63335,0.6341,1608799998.0
2009-07-07 10:30:00,0.6341,0.6341,0.6334,0.634,1888899997.0
2009-07-07 10:35:00,0.634,0.63415,0.6337,0.63405,887000001.0
2009-07-07 10:40:00,0.63425,0.6345,0.63385,0.63435,1405300000.0
2009-07-07 10:45:00,0.63435,0.6358,0.63425,0.6355,817100000.0
2009-07-07 10:50:00,0.63515,0.6361,0.63515,0.6361,1244000000.0
2009-07-07 10:55:00,0.63605,0.63655,0.63595,0.63645,966699998.0
2009-07-07 11:00:00,0.63645,0.6366,0.63575,0.63605,1455200000.0
2009-07-07 11:05:00,0.63605,0.6363,0.6356,0.6362,1359999999.0
2009-07-07 11:10:00,0.63625,0.6365,0.63595,0.63605,1167800000.0
2009-07-07 11:15:00,0.63605,0.6364,0.6357,0.6359,612200000.0
2009-07-07 11:20:00,0.63555,0.6367,0.63555,0.63655,1764199998.0
2009-07-07 11:25:00,0.6365,0.63675,0.63585,0.63595,1115299999.0
2009-07-07 11:30:00,0.63595,0.6362,0.6355,0.63555,794799999.0
2009-07-07 11:35:00,0.63555,0.6359,0.63485,0.635,720800000.0
2009-07-07 11:40:00,0.6351,0.6357,0.6349,0.6356,476500000.0
2009-07-07 11:45:00,0.6356,0.6358,0.6351,0.6355,1464000003.0
2009-07-07 11:50:00,0.63545,0.6356,0.635,0.6353,703800000.0
2009-07-07 11:55:00,0.63515,0.6357,0.6351,0.6356,576800000.0
2009-07-07 12:00:00,0.63565,0.6361,0.63535,0.6356,780300001.0
2009-07-07 12:05:00,0.6356,0.6358,0.6354,0.6354,503800000.0
2009-07-07 12:10:00,0.6354,0.6356,0.6351,0.63515,907799999.0
2009-07-07 12:15:00,0.6352,0.6355,0.63505,0.6354,902399999.0
2009-07-07 12:20:00,0.6353,0.6354,0.63495,0.63505,730800002.0
2009-07-07 12:25:00,0.63505,0.6356,0.6349,0.63535,1153600005.0
2009-07-07 12:30:00,0.63535,0.63595,0.63485,0.6352,1363999990.0
2009-07-07 12:35:00,0.6352,0.6353,0.63485,0.6349,1708399998.0
2009-07-07 12:40:00,0.6349,0.6353,0.63455,0.63525,834999995.0
2009-07-07 12:45:00,0.63535,0.636,0.6351,0.63565,2959799986.0
2009-07-07 12:50:00,0.63575,0.63725,0.63575,0.6371,1140000000.0
2009-07-07 12:55:00,0.6371,0.6376,0.63695,0.63705,1790100001.0
2009-07-07 13:00:00,0.63705,0.6374,0.6364,0.6369,2741800001.0
2009-07-07 13:05:00,0.6369,0.63855,0.6369,0.638,3325199997.0
2009-07-07 13:10:00,0.638,0.6385,0.63735,0.6384,1917199999.0
2009-07-07 13:15:00,0.6384,0.63935,0.63835,0.63835,2101599994.0
2009-07-07 13:20:00,0.6384,0.63855,0.63785,0.63795,1377499994.0
2009-07-07 13:25:00,0.63795,0.63845,0.6379,0.63795,732599981.0
2009-07-07 13:30:00,0.638,0.6385,0.63795,0.63845,910800000.0
2009-07-07 13:35:00,0.63845,0.6395,0.63845,0.6388,2458600006.0
2009-07-07 13:40:00,0.63875,0.6391,0.6385,0.63865,1238099994.0
2009-07-07 13:45:00,0.63865,0.6391,0.63825,0.6384,2134599999.0
2009-07-07 13:50:00,0.6384,0.6385,0.63795,0.63795,1490099997.0
2009-07-07 13:55:00,0.63795,0.6385,0.63745,0.63745,1814999998.0
2009-07-07 14:00:00,0.63745,0.63745,0.6369,0.63695,1958400002.0
2009-07-07 14:05:00,0.63695,0.63755,0.63695,0.6372,1512599998.0
2009-07-07 14:10:00,0.63705,0.6375,0.63655,0.63725,2461299987.0
2009-07-07 14:15:00,0.63725,0.63775,0.63725,0.63745,1306200002.0
2009-07-07 14:20:00,0.6378,0.638,0.63745,0.6377,1212399995.0
2009-07-07 14:25:00,0.6377,0.6377,0.6372,0.63735,1355899995.0
2009-07-07 14:30:00,0.63735,0.638,0.63735,0.63765,497800002.0
2009-07-07 14:35:00,0.6378,0.6386,0.6376,0.63795,1262199996.0
2009-07-07 14:40:00,0.63795,0.63855,0.63795,0.63825,1596799988.0
2009-07-07 14:45:00,0.63835,0.6385,0.638,0.6381,1560799999.0
2009-07-07 14:50:00,0.63805,0.6382,0.63795,0.6382,994400005.0
2009-07-07 14:55:00,0.6382,0.6382,0.63705,0.6373,1733499993.0
2009-07-07 15:00:00,0.63725,0.6373,0.63645,0.63655,2380699990.0
2009-07-07 15:05:00,0.63655,0.6366,0.63625,0.6366,2426699993.0
2009-07-07 15:10:00,0.6366,0.63675,0.63635,0.63665,1897000007.0
2009-07-07 15:15:00,0.63665,0.6368,0.63585,0.63585,2884600002.0
2009-07-07 15:20:00,0.63585,0.63605,0.63575,0.63585,2190400000.0
2009-07-07 15:25:00,0.6359,0.6361,0.63575,0.6359,823999996.0
2009-07-07 15:30:00,0.6359,0.6362,0.6356,0.63575,1881599986.0
2009-07-07 15:35:00,0.63575,0.6358,0.63525,0.63525,2653599975.0
2009-07-07 15:40:00,0.6353,0.6353,0.63495,0.63495,3267599980.0
2009-07-07 15:45:00,0.63495,0.6354,0.63485,0.6351,2165800004.0
2009-07-07 15:50:00,0.6351,0.6361,0.6351,0.6358,2341399997.0
2009-07-07 15:55:00,0.63575,0.6358,0.63495,0.63525,1403100002.0
2009-07-07 16:00:00,0.63525,0.63555,0.6343,0.63465,1530199998.0
2009-07-07 16:05:00,0.63455,0.6352,0.6344,0.6348,1787599991.0
2009-07-07 16:10:00,0.6348,0.6348,0.634,0.6346,2119399997.0
2009-07-07 16:15:00,0.63455,0.63535,0.63425,0.63495,2542799997.0
2009-07-07 16:20:00,0.63495,0.6353,0.63485,0.6352,830200001.0
2009-07-07 16:25:00,0.6352,0.6358,0.63515,0.63545,1352000001.0
2009-07-07 16:30:00,0.63545,0.6356,0.63495,0.63505,1031200000.0
2009-07-07 16:35:00,0.63505,0.6352,0.63445,0.63465,1866400000.0
2009-07-07 16:40:00,0.63465,0.63535,0.63455,0.6353,1107199998.0
2009-07-07 16:45:00,0.6353,0.6356,0.6353,0.6356,790399998.0
2009-07-07 16:50:00,0.63555,0.6363,0.6354,0.6361,1331400000.0
2009-07-07 16:55:00,0.63615,0.63675,0.6353,0.63675,2588199999.0
2009-07-07 17:00:00,0.63685,0.63685,0.63615,0.6364,1694699997.0
2009-07-07 17:05:00,0.63635,0.63685,0.63625,0.63665,556599999.0
2009-07-07 17:10:00,0.63665,0.63685,0.6365,0.63655,803799999.0
2009-07-07 17:15:00,0.63655,0.6367,0.6361,0.6365,1022199999.0
2009-07-07 17:20:00,0.63655,0.6367,0.63585,0.63665,2248999998.0
2009-07-07 17:25:00,0.6366,0.63675,0.63595,0.63595,2810600000.0
2009-07-07 17:30:00,0.63605,0.63625,0.6358,0.63615,2324399982.0
2009-07-07 17:35:00,0.63615,0.63645,0.63545,0.63555,1490399996.0
2009-07-07 17:40:00,0.63565,0.63565,0.63435,0.63445,2666799999.0
2009-07-07 17:45:00,0.6345,0.6351,0.6343,0.6346,1132600000.0
2009-07-07 17:50:00,0.6346,0.63485,0.6343,0.6348,1008900000.0
2009-07-07 17:55:00,0.6348,0.635,0.63465,0.6348,841800001.0
2009-07-07 18:00:00,0.6348,0.635,0.63435,0.6349,961999997.0
2009-07-07 18:05:00,0.6349,0.63495,0.6343,0.63445,499000000.0
2009-07-07 18:10:00,0.6344,0.6349,0.63435,0.63475,612400000.0
2009-07-07 18:15:00,0.63475,0.63485,0.63425,0.63435,611600001.0
2009-07-07 18:20:00,0.6345,0.6345,0.63395,0.63395,1056000000.0
2009-07-07 18:25:00,0.634,0.634,0.63365,0.63375,644999999.0
2009-07-07 18:30:00,0.6338,0.6339,0.63335,0.63345,804600000.0
2009-07-07 18:35:00,0.63345,0.63375,0.6328,0.6329,851400000.0
2009-07-07 18:40:00,0.63295,0.63305,0.63135,0.63155,2634999999.0
2009-07-07 18:45:00,0.63165,0.6328,0.63155,0.63265,956999999.0
2009-07-07 18:50:00,0.6327,0.6335,0.63255,0.63285,1646000004.0
2009-07-07 18:55:00,0.633,0.6331,0.6324,0.6325,1192800000.0
2009-07-07 19:00:00,0.6325,0.6326,0.63195,0.6324,1002000000.0
2009-07-07 19:05:00,0.6324,0.6338,0.6324,0.6338,431199995.0
2009-07-07 19:10:00,0.6338,0.6346,0.63375,0.63415,920600000.0
2009-07-07 19:15:00,0.6341,0.6347,0.63385,0.63425,454200000.0
2009-07-07 19:20:00,0.63425,0.635,0.6332,0.6335,1472899999.0
2009-07-07 19:25:00,0.6335,0.6338,0.63315,0.63335,789299998.0
2009-07-07 19:30:00,0.6335,0.63385,0.63345,0.63385,707600000.0
2009-07-07 19:35:00,0.63385,0.63385,0.63315,0.63355,537400003.0
2009-07-07 19:40:00,0.6334,0.6338,0.63325,0.6337,556400000.0
2009-07-07 19:45:00,0.6333,0.6336,0.63245,0.6325,303900000.0
2009-07-07 19:50:00,0.6327,0.6328,0.632,0.6325,534399999.0
2009-07-07 19:55:00,0.63235,0.6327,0.63235,0.63245,272200001.0
2009-07-07 20:00:00,0.63245,0.63285,0.63221,0.63241,400600000.0
2009-07-07 20:05:00,0.63275,0.63275,0.63155,0.63165,1332600000.0
2009-07-07 20:10:00,0.63185,0.6325,0.6318,0.63245,856600003.0
2009-07-07 20:15:00,0.63255,0.63255,0.6319,0.6321,860100004.0
2009-07-07 20:20:00,0.6321,0.6324,0.6321,0.6323,818800000.0
2009-07-07 20:25:00,0.6322,0.6327,0.6322,0.6324,546000005.0
2009-07-07 20:30:00,0.6324,0.6324,0.63173,0.63183,947000018.0
2009-07-07 20:35:00,0.6322,0.63275,0.63205,0.63265,98800000.0
2009-07-07 20:40:00,0.63265,0.6327,0.63235,0.63245,507000000.0
2009-07-07 20:45:00,0.63245,0.6325,0.6321,0.6321,619000000.0
2009-07-07 20:50:00,0.6321,0.6321,0.63115,0.63135,887600001.0
2009-07-07 20:55:00,0.63135,0.6319,0.63125,0.6313,598000000.0
2009-07-07 21:00:00,0.6313,0.63185,0.6309,0.63095,1351000000.0
2009-07-07 21:05:00,0.63095,0.631,0.6305,0.6307,749600001.0
2009-07-07 21:10:00,0.63075,0.63075,0.63031,0.63047,608600004.0
2009-07-07 21:15:00,0.63065,0.63105,0.6306,0.6307,741799995.0
2009-07-07 21:20:00,0.6307,0.63085,0.6297,0.6301,1537500001.0
2009-07-07 21:25:00,0.63005,0.63025,0.62985,0.63015,383399997.0
2009-07-07 21:30:00,0.63025,0.6314,0.63025,0.6311,455800000.0
2009-07-07 21:35:00,0.63105,0.63125,0.63065,0.6309,255200000.0
2009-07-07 21:40:00,0.63066,0.6309,0.63015,0.63045,274600000.0
2009-07-07 21:45:00,0.63045,0.63075,0.63005,0.63005,221000001.0
2009-07-07 21:50:00,0.63005,0.63005,0.62925,0.6293,558700003.0
2009-07-07 21:55:00,0.62915,0.62935,0.629,0.62915,382399999.0
2009-07-07 22:00:00,0.6291,0.62935,0.6291,0.62915,58800000.0
2009-07-07 22:05:00,0.62915,0.62945,0.629,0.6294,133200000.0
2009-07-07 22:10:00,0.62905,0.62945,0.62905,0.6294,180000000.0
2009-07-07 22:15:00,0.6294,0.6295,0.6289,0.629,150600000.0
2009-07-07 22:20:00,0.62905,0.6293,0.62875,0.62915,175200000.0
2009-07-07 22:25:00,0.62925,0.62955,0.62905,0.62915,195200000.0
2009-07-07 22:30:00,0.6295,0.6295,0.62902,0.62915,100000000.0
2009-07-07 22:35:00,0.62915,0.6294,0.62856,0.62935,140000000.0
2009-07-07 22:40:00,0.62905,0.62935,0.62885,0.6293,243400000.0
2009-07-07 22:45:00,0.629,0.6293,0.62839,0.62862,331600000.0
2009-07-07 22:50:00,0.62885,0.62885,0.62818,0.62855,175600000.0
2009-07-07 22:55:00,0.62875,0.62885,0.62843,0.6286,211000002.0
2009-07-07 23:00:00,0.62855,0.62865,0.6281,0.6286,180799999.0
2009-07-07 23:05:00,0.6286,0.6289,0.6286,0.6289,133999999.0
2009-07-07 23:10:00,0.6289,0.629,0.6283,0.62856,128400000.0
2009-07-07 23:15:00,0.6287,0.62885,0.62823,0.62885,111100000.0
2009-07-07 23:20:00,0.6289,0.62895,0.62865,0.62895,113200000.0
2009-07-07 23:25:00,0.62895,0.62895,0.62837,0.62856,80400000.0
2009-07-07 23:30:00,0.62865,0.62885,0.6285,0.6285,173400000.0
2009-07-07 23:35:00,0.6284,0.62875,0.62827,0.6286,260600000.0
2009-07-07 23:40:00,0.62837,0.6289,0.62836,0.62874,230000000.0
2009-07-07 23:45:00,0.62845,0.62915,0.62834,0.62895,335600000.0
2009-07-07 23:50:00,0.62905,0.6298,0.62885,0.6293,316400000.0
2009-07-07 23:55:00,0.62905,0.6294,0.629,0.629,170800000.0
2009-07-08 00:00:00,0.629,0.6291,0.62855,0.62855,237600000.0
2009-07-08 00:05:00,0.62836,0.6285,0.62815,0.62835,359800001.0
2009-07-08 00:10:00,0.6285,0.6286,0.6275,0.6279,284400000.0
2009-07-08 00:15:00,0.6279,0.628,0.6274,0.628,87400000.0
2009-07-08 00:20:00,0.628,0.6281,0.62765,0.6281,286000000.0
2009-07-08 00:25:00,0.62795,0.6284,0.6279,0.6279,378600001.0
2009-07-08 00:30:00,0.62795,0.628,0.62775,0.62775,147200000.0
2009-07-08 00:35:00,0.62785,0.6281,0.62743,0.6281,265200000.0
2009-07-08 00:40:00,0.6282,0.6282,0.62785,0.62805,155000000.0
2009-07-08 00:45:00,0.62815,0.6282,0.62785,0.6281,148000000.0
2009-07-08 00:50:00,0.62805,0.62805,0.6277,0.62775,194200000.0
2009-07-08 00:55:00,0.62775,0.62775,0.6276,0.6277,109200000.0
2009-07-08 01:00:00,0.62775,0.62791,0.62736,0.62746,191200000.0
2009-07-08 01:05:00,0.62745,0.62805,0.62735,0.62785,204000000.0
2009-07-08 01:10:00,0.628,0.6282,0.6279,0.62805,150200000.0
2009-07-08 01:15:00,0.62795,0.628,0.6277,0.6278,227200000.0
2009-07-08 01:20:00,0.62775,0.62785,0.62743,0.6278,176800000.0
2009-07-08 01:25:00,0.62785,0.62785,0.6274,0.6275,225200000.0
2009-07-08 01:30:00,0.62755,0.62765,0.6275,0.62755,159200000.0
2009-07-08 01:35:00,0.62755,0.62755,0.6271,0.62715,245200000.0
2009-07-08 01:40:00,0.6271,0.62765,0.627,0.62725,432400000.0
2009-07-08 01:45:00,0.6273,0.62735,0.6267,0.62675,325400000.0
2009-07-08 01:50:00,0.62675,0.627,0.62655,0.62685,276500000.0
2009-07-08 01:55:00,0.62695,0.62745,0.62675,0.62745,307600000.0
2009-07-08 02:00:00,0.62745,0.6283,0.62705,0.6283,432400000.0
2009-07-08 02:05:00,0.62835,0.6287,0.628,0.6284,421400000.0
2009-07-08 02:10:00,0.6284,0.6287,0.62765,0.62765,481000000.0
2009-07-08 02:15:00,0.6277,0.628,0.62755,0.62775,235000000.0
2009-07-08 02:20:00,0.628,0.62855,0.62755,0.62845,863799999.0
2009-07-08 02:25:00,0.6285,0.6287,0.6279,0.62815,431600000.0
2009-07-08 02:30:00,0.6282,0.6282,0.62705,0.6273,577200000.0
2009-07-08 02:35:00,0.6273,0.6282,0.62715,0.6277,890600000.0
2009-07-08 02:40:00,0.6277,0.6277,0.62715,0.6274,531000000.0
2009-07-08 02:45:00,0.6274,0.62755,0.62715,0.6272,340800000.0
2009-07-08 02:50:00,0.6272,0.6277,0.62715,0.6275,428200000.0
2009-07-08 02:55:00,0.6275,0.6286,0.6274,0.62845,433000000.0
2009-07-08 03:00:00,0.62845,0.6285,0.62805,0.62835,348000000.0
2009-07-08 03:05:00,0.62835,0.6285,0.62825,0.62825,503200000.0
2009-07-08 03:10:00,0.62825,0.6283,0.62765,0.62765,637199999.0
2009-07-08 03:15:00,0.62765,0.6282,0.62745,0.6281,526400000.0
2009-07-08 03:20:00,0.6281,0.6282,0.62745,0.62805,305200000.0
2009-07-08 03:25:00,0.6281,0.6281,0.6275,0.6277,229400000.0
2009-07-08 03:30:00,0.62775,0.6283,0.6277,0.628,313800000.0
2009-07-08 03:35:00,0.62742,0.628,0.62733,0.628,248200000.0
2009-07-08 03:40:00,0.628,0.628,0.6274,0.6279,231600000.0
2009-07-08 03:45:00,0.62785,0.6279,0.62725,0.6277,309200000.0
2009-07-08 03:50:00,0.6277,0.6277,0.62695,0.62717,290799999.0
2009-07-08 03:55:00,0.6275,0.6276,0.6274,0.6276,92000000.0
2009-07-08 04:00:00,0.62725,0.62745,0.62715,0.6273,198299999.0
2009-07-08 04:05:00,0.62735,0.6275,0.62679,0.6269,106000000.0
2009-07-08 04:10:00,0.6273,0.62745,0.6272,0.6273,198400000.0
2009-07-08 04:15:00,0.6273,0.62765,0.6273,0.62755,129600000.0
2009-07-08 04:20:00,0.62755,0.6276,0.6274,0.6275,163200000.0
2009-07-08 04:25:00,0.6275,0.6279,0.62735,0.6279,934399998.0
2009-07-08 04:30:00,0.62775,0.6281,0.62764,0.62795,565199998.0
2009-07-08 04:35:00,0.628,0.62835,0.62795,0.62835,602999998.0
2009-07-08 04:40:00,0.62835,0.6288,0.62835,0.62855,377200003.0
2009-07-08 04:45:00,0.62875,0.6289,0.62865,0.6287,253800000.0
2009-07-08 04:50:00,0.62865,0.6287,0.62817,0.6287,129800002.0
2009-07-08 04:55:00,0.62875,0.62875,0.6286,0.6287,104000001.0
2009-07-08 05:00:00,0.6287,0.6293,0.6286,0.629,997499994.0
2009-07-08 05:05:00,0.629,0.6295,0.6286,0.62925,1229599990.0
2009-07-08 05:10:00,0.62905,0.62925,0.62905,0.6291,582399995.0
2009-07-08 05:15:00,0.629,0.62905,0.6286,0.62895,755599995.0
2009-07-08 05:20:00,0.62895,0.62895,0.62815,0.62835,617600001.0
2009-07-08 05:25:00,0.62835,0.6284,0.6282,0.6284,462400002.0
2009-07-08 05:30:00,0.6286,0.6289,0.6286,0.6288,386400000.0
2009-07-08 05:35:00,0.62885,0.629,0.62815,0.62835,475400000.0
2009-07-08 05:40:00,0.6282,0.62865,0.628,0.628,221000000.0
2009-07-08 05:45:00,0.62815,0.62885,0.6271,0.62745,717400000.0
2009-07-08 05:50:00,0.62745,0.6278,0.62705,0.6278,309200000.0
2009-07-08 05:55:00,0.6277,0.62785,0.6275,0.62755,130000000.0
2009-07-08 06:00:00,0.6274,0.6277,0.62735,0.62765,166600000.0
2009-07-08 06:05:00,0.6275,0.62785,0.62745,0.62785,248400000.0
2009-07-08 06:10:00,0.62785,0.6279,0.6276,0.62775,302600001.0
2009-07-08 06:15:00,0.62775,0.628,0.6275,0.6277,274600000.0
2009-07-08 06:20:00,0.6278,0.62785,0.6276,0.6276,117600000.0
2009-07-08 06:25:00,0.6276,0.6279,0.62722,0.6279,297800000.0
2009-07-08 06:30:00,0.62795,0.62795,0.62745,0.62755,461400002.0
2009-07-08 06:35:00,0.6277,0.6277,0.6275,0.6277,73800000.0
2009-07-08 06:40:00,0.6277,0.62775,0.62715,0.62735,567000000.0
2009-07-08 06:45:00,0.62735,0.6281,0.62735,0.6281,230400000.0
2009-07-08 06:50:00,0.6279,0.6291,0.6279,0.62875,452800000.0
2009-07-08 06:55:00,0.6288,0.62885,0.62809,0.62834,580000000.0
2009-07-08 07:00:00,0.6286,0.62875,0.62845,0.62875,200800000.0
2009-07-08 07:05:00,0.6288,0.62895,0.62844,0.6286,429600000.0
2009-07-08 07:10:00,0.6285,0.6286,0.62785,0.6286,278800000.0
2009-07-08 07:15:00,0.62855,0.62855,0.62815,0.6282,248600000.0
2009-07-08 07:20:00,0.62805,0.6283,0.628,0.6283,329600001.0
2009-07-08 07:25:00,0.6283,0.6286,0.62825,0.6286,208000000.0
2009-07-08 07:30:00,0.6286,0.6286,0.62735,0.6276,490800000.0
2009-07-08 07:35:00,0.62765,0.628,0.62725,0.62755,521800000.0
2009-07-08 07:40:00,0.6276,0.62855,0.6276,0.6284,231600000.0
2009-07-08 07:45:00,0.62835,0.6284,0.62755,0.6278,720800001.0
2009-07-08 07:50:00,0.6278,0.6285,0.62765,0.6285,278600000.0
2009-07-08 07:55:00,0.6285,0.62875,0.6285,0.6286,196200000.0
2009-07-08 08:00:00,0.6286,0.62875,0.62755,0.6281,745800000.0
2009-07-08 08:05:00,0.6281,0.6281,0.62625,0.62665,1915200003.0
2009-07-08 08:10:00,0.6266,0.6271,0.62635,0.6268,1550600008.0
2009-07-08 08:15:00,0.62675,0.62695,0.62605,0.62665,1711400001.0
2009-07-08 08:20:00,0.6267,0.6267,0.62575,0.62585,1517800001.0
2009-07-08 08:25:00,0.62595,0.6265,0.62575,0.6265,1596800000.0
2009-07-08 08:30:00,0.6266,0.6266,0.62585,0.62645,1459600001.0
2009-07-08 08:35:00,0.62645,0.62725,0.62625,0.62705,1422799999.0
2009-07-08 08:40:00,0.62705,0.628,0.62705,0.6276,1939800000.0
2009-07-08 08:45:00,0.62765,0.62805,0.6275,0.62775,652200001.0
2009-07-08 08:50:00,0.6277,0.6281,0.62755,0.6279,781700000.0
2009-07-08 08:55:00,0.62795,0.6282,0.62785,0.6279,651699999.0
2009-07-08 09:00:00,0.62785,0.6295,0.62765,0.6292,2436200000.0
2009-07-08 09:05:00,0.6292,0.62925,0.6276,0.62765,2659799998.0
2009-07-08 09:10:00,0.62765,0.62905,0.62765,0.6289,2527600003.0
2009-07-08 09:15:00,0.6289,0.6291,0.62845,0.6286,2755999992.0
2009-07-08 09:20:00,0.6286,0.62935,0.6285,0.62935,2197200003.0
2009-07-08 09:25:00,0.62945,0.62975,0.62875,0.62885,2737600009.0
2009-07-08 09:30:00,0.6289,0.6291,0.6278,0.628,2695399996.0
2009-07-08 09:35:00,0.62805,0.62825,0.6273,0.6273,2690599997.0
2009-07-08 09:40:00,0.62725,0.6276,0.62685,0.6269,2242799998.0
2009-07-08 09:45:00,0.627,0.6271,0.62655,0.62665,2588199993.0
2009-07-08 09:50:00,0.62665,0.62665,0.6256,0.62585,3848399969.0
2009-07-08 09:55:00,0.6258,0.62665,0.6255,0.6257,3481599987.0
2009-07-08 10:00:00,0.62565,0.62605,0.6252,0.62565,1742599998.0
2009-07-08 10:05:00,0.6257,0.62715,0.62565,0.6268,3945800010.0
2009-07-08 10:10:00,0.62675,0.62715,0.626,0.62615,2805599990.0
2009-07-08 10:15:00,0.62615,0.6264,0.62585,0.62615,3037199999.0
2009-07-08 10:20:00,0.62615,0.62635,0.62585,0.6261,2386999994.0
2009-07-08 10:25:00,0.6261,0.62665,0.6258,0.62655,3359799986.0
2009-07-08 10:30:00,0.62665,0.62755,0.62645,0.62725,2672199992.0
2009-07-08 10:35:00,0.62725,0.62815,0.6272,0.6277,2655800002.0
2009-07-08 10:40:00,0.6277,0.62775,0.62665,0.62665,1884600003.0
2009-07-08 10:45:00,0.62665,0.62685,0.62595,0.62595,1111000003.0
2009-07-08 10:50:00,0.62595,0.6263,0.6258,0.6262,1539800002.0
2009-07-08 10:55:00,0.6262,0.6276,0.62605,0.62695,1957800003.0
2009-07-08 11:00:00,0.62695,0.6284,0.62695,0.628,2716499998.0
2009-07-08 11:05:00,0.6282,0.6282,0.62745,0.62775,2287500000.0
2009-07-08 11:10:00,0.62775,0.6282,0.62765,0.6282,1674000010.0
2009-07-08 11:15:00,0.6282,0.6282,0.6272,0.6274,2336400003.0
2009-07-08 11:20:00,0.62755,0.6281,0.62735,0.6281,1732800005.0
2009-07-08 11:25:00,0.6281,0.62845,0.62775,0.62835,1456399997.0
2009-07-08 11:30:00,0.62835,0.6285,0.628,0.62845,1460599993.0
2009-07-08 11:35:00,0.62845,0.62935,0.62845,0.62895,2740600001.0
2009-07-08 11:40:00,0.62895,0.62895,0.62855,0.6287,1492400007.0
2009-07-08 11:45:00,0.6287,0.6291,0.6284,0.62845,2076600006.0
2009-07-08 11:50:00,0.62875,0.6289,0.6282,0.6282,2898399995.0
2009-07-08 11:55:00,0.62825,0.6287,0.62825,0.62865,2271600028.0
2009-07-08 12:00:00,0.6287,0.6293,0.6287,0.6288,2996200005.0
2009-07-08 12:05:00,0.62875,0.62885,0.6286,0.6288,961000011.0
2009-07-08 12:10:00,0.6288,0.6289,0.6285,0.6289,1201200004.0
2009-07-08 12:15:00,0.6288,0.62905,0.62815,0.62815,1485200007.0
2009-07-08 12:20:00,0.62815,0.62815,0.62735,0.6275,1078199995.0
2009-07-08 12:25:00,0.62755,0.628,0.6274,0.6279,1238400007.0
2009-07-08 12:30:00,0.6279,0.6283,0.6278,0.6282,1045999998.0
2009-07-08 12:35:00,0.6283,0.6284,0.62745,0.62745,2229800010.0
2009-07-08 12:40:00,0.62745,0.6276,0.62695,0.6276,1765000006.0
2009-07-08 12:45:00,0.6277,0.6286,0.62755,0.6284,2537199994.0
2009-07-08 12:50:00,0.62845,0.6285,0.62805,0.6281,939800000.0
2009-07-08 12:55:00,0.6281,0.6281,0.6277,0.6278,3127200004.0
2009-07-08 13:00:00,0.6279,0.62855,0.6278,0.62855,2543600002.0
2009-07-08 13:05:00,0.6286,0.6288,0.62815,0.6285,1940799993.0
2009-07-08 13:10:00,0.62855,0.629,0.62805,0.6285,2192800004.0
2009-07-08 13:15:00,0.6286,0.62885,0.62835,0.62855,1313200000.0
2009-07-08 13:20:00,0.6287,0.62895,0.6285,0.62895,1576399999.0
2009-07-08 13:25:00,0.6289,0.62895,0.6286,0.62865,831800003.0
2009-07-08 13:30:00,0.62865,0.62875,0.6277,0.62815,1416800005.0
2009-07-08 13:35:00,0.6282,0.62825,0.62755,0.6279,2057000009.0
2009-07-08 13:40:00,0.628,0.62815,0.6276,0.62765,2343399998.0
2009-07-08 13:45:00,0.62765,0.62835,0.62765,0.6278,2564000008.0
2009-07-08 13:50:00,0.6278,0.6284,0.62775,0.62825,2370100004.0
2009-07-08 13:55:00,0.62825,0.62825,0.6278,0.628,1120000007.0
2009-07-08 14:00:00,0.6279,0.628,0.6271,0.6276,2700600003.0
2009-07-08 14:05:00,0.6275,0.62775,0.62705,0.62715,2498200000.0
2009-07-08 14:10:00,0.62715,0.62725,0.62675,0.62685,2080400001.0
2009-07-08 14:15:00,0.627,0.62725,0.62685,0.62715,2525100001.0
2009-07-08 14:20:00,0.62715,0.6272,0.62675,0.62695,2776000010.0
2009-07-08 14:25:00,0.6269,0.62695,0.62605,0.6261,2211399992.0
2009-07-08 14:30:00,0.62605,0.6265,0.62545,0.6263,3234300003.0
2009-07-08 14:35:00,0.6263,0.6269,0.6262,0.62645,1458199997.0
2009-07-08 14:40:00,0.62645,0.6271,0.62635,0.6269,966600001.0
2009-07-08 14:45:00,0.62685,0.6272,0.62655,0.62705,1022599999.0
2009-07-08 14:50:00,0.62695,0.62695,0.62615,0.6266,1425200000.0
2009-07-08 14:55:00,0.6266,0.6272,0.6264,0.62705,1467100000.0
2009-07-08 15:00:00,0.62705,0.62875,0.62705,0.6285,2795199997.0
2009-07-08 15:05:00,0.62855,0.62915,0.628,0.6281,1543000000.0
2009-07-08 15:10:00,0.628,0.6287,0.628,0.6285,1592400001.0
2009-07-08 15:15:00,0.62845,0.6287,0.62795,0.6287,2303500011.0
2009-07-08 15:20:00,0.6286,0.6293,0.6284,0.62915,1944500004.0
2009-07-08 15:25:00,0.62915,0.62985,0.62885,0.6293,1576799995.0
2009-07-08 15:30:00,0.62935,0.63015,0.6292,0.6296,3126599995.0
2009-07-08 15:35:00,0.6296,0.63045,0.62925,0.62945,2946499999.0
2009-07-08 15:40:00,0.62945,0.6302,0.6293,0.6299,2660599992.0
2009-07-08 15:45:00,0.6299,0.631,0.6299,0.63085,2217200004.0
2009-07-08 15:50:00,0.63085,0.6313,0.62995,0.6301,2349100007.0
2009-07-08 15:55:00,0.6301,0.6302,0.62925,0.6294,2152400003.0
2009-07-08 16:00:00,0.6294,0.6307,0.6293,0.6304,2285300002.0
2009-07-08 16:05:00,0.6305,0.6312,0.63,0.63035,2013299998.0
2009-07-08 16:10:00,0.63035,0.6308,0.6296,0.62985,2523000005.0
2009-07-08 16:15:00,0.6299,0.63045,0.6294,0.6302,1550400002.0
2009-07-08 16:20:00,0.6302,0.63115,0.63005,0.6301,1894599999.0
2009-07-08 16:25:00,0.63005,0.6301,0.62945,0.6296,924600000.0
2009-07-08 16:30:00,0.6296,0.6296,0.6287,0.629,2037700001.0
2009-07-08 16:35:00,0.629,0.6291,0.6284,0.62855,2487199997.0
2009-07-08 16:40:00,0.6285,0.6292,0.6284,0.6292,1727300004.0
2009-07-08 16:45:00,0.6292,0.6296,0.62905,0.62935,1580500001.0
2009-07-08 16:50:00,0.62935,0.63,0.62905,0.62965,2632400016.0
2009-07-08 16:55:00,0.6296,0.62965,0.62865,0.6287,2859199996.0
2009-07-08 17:00:00,0.6287,0.6289,0.62805,0.62845,2174000011.0
2009-07-08 17:05:00,0.62845,0.62845,0.6272,0.6276,3442699985.0
2009-07-08 17:10:00,0.6277,0.6281,0.6267,0.62695,2219000004.0
2009-07-08 17:15:00,0.62695,0.62705,0.62565,0.62595,2870599999.0
2009-07-08 17:20:00,0.6259,0.62615,0.6235,0.6245,2882700005.0
2009-07-08 17:25:00,0.62455,0.6256,0.62435,0.62435,1602799999.0
2009-07-08 17:30:00,0.6243,0.6244,0.6225,0.62305,2319999999.0
2009-07-08 17:35:00,0.62305,0.62545,0.62305,0.6244,2055700003.0
2009-07-08 17:40:00,0.6244,0.62605,0.62395,0.6255,1369100000.0
2009-07-08 17:45:00,0.6255,0.62605,0.6243,0.6253,3053999982.0
2009-07-08 17:50:00,0.6253,0.6253,0.6239,0.62415,2998300001.0
2009-07-08 17:55:00,0.6242,0.6242,0.6234,0.6238,2719600007.0
2009-07-08 18:00:00,0.6238,0.6238,0.6215,0.6218,2277899995.0
2009-07-08 18:05:00,0.6216,0.6229,0.6214,0.62235,1278299992.0
2009-07-08 18:10:00,0.62225,0.6225,0.6214,0.6223,1474799997.0
2009-07-08 18:15:00,0.6222,0.62275,0.6209,0.6211,1213100000.0
2009-07-08 18:20:00,0.62105,0.62135,0.62005,0.62045,1602999999.0
2009-07-08 18:25:00,0.62055,0.62055,0.6196,0.6198,663000001.0
2009-07-08 18:30:00,0.6198,0.6218,0.6196,0.6217,1164999998.0
2009-07-08 18:35:00,0.6217,0.6217,0.62055,0.62055,1421100001.0
2009-07-08 18:40:00,0.62055,0.6217,0.62045,0.6214,1274300001.0
2009-07-08 18:45:00,0.6213,0.6225,0.6209,0.6209,1510899994.0
2009-07-08 18:50:00,0.6209,0.6222,0.6209,0.62205,1277600002.0
2009-07-08 18:55:00,0.62205,0.62245,0.62115,0.62125,682400000.0
2009-07-08 19:00:00,0.6211,0.62245,0.6209,0.62225,870300004.0
2009-07-08 19:05:00,0.6224,0.6235,0.6223,0.62325,872599999.0
2009-07-08 19:10:00,0.62325,0.6235,0.6226,0.6235,914000000.0
2009-07-08 19:15:00,0.6235,0.6235,0.6231,0.62325,419000000.0
2009-07-08 19:20:00,0.62325,0.6236,0.62295,0.6232,965000005.0
2009-07-08 19:25:00,0.62315,0.6241,0.62315,0.62405,1218199999.0
2009-07-08 19:30:00,0.624,0.6241,0.62355,0.6238,441400000.0
2009-07-08 19:35:00,0.6238,0.62385,0.62285,0.6235,1029400003.0
2009-07-08 19:40:00,0.6233,0.62345,0.623,0.6231,816199998.0
2009-07-08 19:45:00,0.6231,0.62315,0.62282,0.62298,713200000.0
2009-07-08 19:50:00,0.6231,0.6231,0.62115,0.62245,1289400005.0
2009-07-08 19:55:00,0.62245,0.6231,0.62245,0.6227,574700001.0
2009-07-08 20:00:00,0.6227,0.6227,0.6223,0.6226,669400010.0
2009-07-08 20:05:00,0.6226,0.6226,0.6216,0.6217,1290800007.0
2009-07-08 20:10:00,0.6217,0.62185,0.621,0.6215,1562000000.0
2009-07-08 20:15:00,0.62145,0.62205,0.6214,0.62165,1001000000.0
2009-07-08 20:20:00,0.62175,0.6225,0.6217,0.6217,773600002.0
2009-07-08 20:25:00,0.6217,0.62205,0.62145,0.62185,351800003.0
2009-07-08 20:30:00,0.6218,0.62245,0.6216,0.62175,1234400004.0
2009-07-08 20:35:00,0.62175,0.6219,0.62125,0.6217,887200000.0
2009-07-08 20:40:00,0.6217,0.6219,0.62157,0.62175,246600000.0
2009-07-08 20:45:00,0.62175,0.6219,0.62155,0.6218,179200000.0
2009-07-08 20:50:00,0.622,0.6231,0.62185,0.623,456400000.0
2009-07-08 20:55:00,0.623,0.62325,0.62255,0.62275,499800003.0
2009-07-08 21:00:00,0.62265,0.6231,0.62265,0.6231,254199998.0
2009-07-08 21:05:00,0.623,0.6238,0.623,0.6236,388200000.0
2009-07-08 21:10:00,0.6236,0.62415,0.62345,0.62405,663400005.0
2009-07-08 21:15:00,0.62405,0.62435,0.6237,0.62405,641200005.0
2009-07-08 21:20:00,0.624,0.6243,0.62355,0.624,493200004.0
2009-07-08 21:25:00,0.624,0.624,0.62335,0.62375,958400019.0
2009-07-08 21:30:00,0.6239,0.624,0.62326,0.62356,295000002.0
2009-07-08 21:35:00,0.62339,0.62455,0.62331,0.6243,619400003.0
2009-07-08 21:40:00,0.6244,0.62495,0.6244,0.6246,634000001.0
2009-07-08 21:45:00,0.6246,0.62665,0.6246,0.6262,1401200002.0
2009-07-08 21:50:00,0.62585,0.62685,0.6255,0.6256,1092399997.0
2009-07-08 21:55:00,0.6256,0.62605,0.6252,0.62575,838600003.0
2009-07-08 22:00:00,0.62565,0.62575,0.62515,0.62515,717400000.0
2009-07-08 22:05:00,0.6252,0.62545,0.62475,0.62511,706999999.0
2009-07-08 22:10:00,0.62515,0.6256,0.625,0.6256,537600001.0
2009-07-08 22:15:00,0.6256,0.6259,0.625,0.62545,741600000.0
2009-07-08 22:20:00,0.62545,0.62575,0.6254,0.6256,463600000.0
2009-07-08 22:25:00,0.6256,0.6257,0.6255,0.6255,398800000.0
2009-07-08 22:30:00,0.62515,0.62715,0.62507,0.6269,732799999.0
2009-07-08 22:35:00,0.62695,0.627,0.6269,0.62695,152400000.0
2009-07-08 22:40:00,0.627,0.62705,0.626,0.6266,660500000.0
2009-07-08 22:45:00,0.6267,0.62695,0.62625,0.62635,612200001.0
2009-07-08 22:50:00,0.62635,0.6267,0.62615,0.6262,189000000.0
2009-07-08 22:55:00,0.62615,0.62625,0.6257,0.6258,382600004.0
2009-07-08 23:00:00,0.62575,0.62585,0.62545,0.6256,233600000.0
2009-07-08 23:05:00,0.6256,0.62575,0.62515,0.62555,325600000.0
2009-07-08 23:10:00,0.62532,0.62559,0.62515,0.62535,237000000.0
2009-07-08 23:15:00,0.6254,0.6255,0.6253,0.6255,189800000.0
2009-07-08 23:20:00,0.6255,0.62575,0.6254,0.6256,217600000.0
2009-07-08 23:25:00,0.62565,0.62615,0.62565,0.626,285600000.0
2009-07-08 23:30:00,0.626,0.6261,0.62564,0.6261,241000000.0
2009-07-08 23:35:00,0.62628,0.62628,0.62566,0.6257,496600000.0
2009-07-08 23:40:00,0.62595,0.6261,0.62569,0.626,311800000.0
2009-07-08 23:45:00,0.626,0.62611,0.62567,0.6259,434400000.0
2009-07-08 23:50:00,0.62541,0.626,0.62531,0.626,265600000.0
2009-07-08 23:55:00,0.62605,0.62635,0.62564,0.62625,152800000.0
2009-07-09 00:00:00,0.6263,0.6267,0.62569,0.6267,226600000.0
2009-07-09 00:05:00,0.62675,0.62815,0.6267,0.6278,559399998.0
2009-07-09 00:10:00,0.62775,0.62775,0.6263,0.62675,496000000.0
2009-07-09 00:15:00,0.62675,0.627,0.6267,0.6269,223400000.0
2009-07-09 00:20:00,0.627,0.6273,0.627,0.6272,181000000.0
2009-07-09 00:25:00,0.6273,0.62735,0.62663,0.6271,205200000.0
2009-07-09 00:30:00,0.6271,0.62715,0.62655,0.6266,269800000.0
2009-07-09 00:35:00,0.6267,0.6267,0.6259,0.62615,331800000.0
2009-07-09 00:40:00,0.62615,0.62615,0.62561,0.62572,192800000.0
2009-07-09 00:45:00,0.62625,0.62625,0.62586,0.62625,128800000.0
2009-07-09 00:50:00,0.62625,0.6268,0.62605,0.6266,319200000.0
2009-07-09 00:55:00,0.62665,0.62665,0.6247,0.6255,528200000.0
2009-07-09 01:00:00,0.62545,0.6265,0.62515,0.62625,519599998.0
2009-07-09 01:05:00,0.62615,0.62625,0.6257,0.62576,181600000.0
2009-07-09 01:10:00,0.62615,0.6262,0.6246,0.6252,706200000.0
2009-07-09 01:15:00,0.6254,0.62575,0.62535,0.6255,299599997.0
2009-07-09 01:20:00,0.62555,0.62555,0.625,0.6252,303600000.0
2009-07-09 01:25:00,0.62525,0.6253,0.62435,0.6245,459600000.0
2009-07-09 01:30:00,0.6245,0.62495,0.62445,0.62455,242400000.0
2009-07-09 01:35:00,0.62455,0.6246,0.62385,0.62445,303200000.0
2009-07-09 01:40:00,0.62445,0.6251,0.62435,0.6247,216600000.0
2009-07-09 01:45:00,0.6247,0.6247,0.62375,0.62415,588199998.0
2009-07-09 01:50:00,0.62415,0.62505,0.62415,0.62485,537799999.0
2009-07-09 01:55:00,0.6247,0.62545,0.62447,0.6253,648000000.0
2009-07-09 02:00:00,0.6253,0.6256,0.6248,0.6256,314800000.0
2009-07-09 02:05:00,0.62545,0.6257,0.62495,0.62495,128000000.0
2009-07-09 02:10:00,0.62525,0.6253,0.6247,0.62505,264000000.0
2009-07-09 02:15:00,0.62505,0.62535,0.6248,0.62515,187000000.0
2009-07-09 02:20:00,0.6252,0.62535,0.62505,0.62525,368600000.0
2009-07-09 02:25:00,0.6252,0.62655,0.6252,0.62645,858900000.0
2009-07-09 02:30:00,0.62645,0.62695,0.62635,0.62695,401000001.0
2009-07-09 02:35:00,0.62695,0.62725,0.62655,0.62705,392000000.0
2009-07-09 02:40:00,0.627,0.62705,0.62635,0.6266,509400000.0
2009-07-09 02:45:00,0.62665,0.627,0.6266,0.62665,145600000.0
2009-07-09 02:50:00,0.62665,0.62685,0.62586,0.62665,299400000.0
2009-07-09 02:55:00,0.6268,0.62685,0.62625,0.6264,297400000.0
2009-07-09 03:00:00,0.62635,0.6264,0.62635,0.6264,105600000.0
2009-07-09 03:05:00,0.6264,0.62655,0.62598,0.6265,223600000.0
2009-07-09 03:10:00,0.6265,0.62725,0.6265,0.62725,253400000.0
2009-07-09 03:15:00,0.62735,0.62785,0.62725,0.62785,543599999.0
2009-07-09 03:20:00,0.62785,0.62855,0.6274,0.62745,603000000.0
2009-07-09 03:25:00,0.6272,0.62765,0.62715,0.62745,319200000.0
2009-07-09 03:30:00,0.62745,0.6282,0.6271,0.62795,730999999.0
2009-07-09 03:35:00,0.62805,0.6285,0.62745,0.6277,1003600000.0
2009-07-09 03:40:00,0.6278,0.62785,0.627,0.6278,519400001.0
2009-07-09 03:45:00,0.62775,0.62775,0.62765,0.6277,448599998.0
2009-07-09 03:50:00,0.6277,0.62775,0.62765,0.62765,638799993.0
2009-07-09 03:55:00,0.6277,0.62785,0.62695,0.6274,938800001.0
2009-07-09 04:00:00,0.62735,0.62735,0.6264,0.62685,494000001.0
2009-07-09 04:05:00,0.6268,0.6269,0.62655,0.6268,378400000.0
2009-07-09 04:10:00,0.6268,0.627,0.6265,0.6265,406399999.0
2009-07-09 04:15:00,0.62655,0.62705,0.6265,0.62695,168800000.0
2009-07-09 04:20:00,0.6269,0.6272,0.62652,0.6268,522999999.0
2009-07-09 04:25:00,0.62685,0.62745,0.62685,0.62745,169600000.0
2009-07-09 04:30:00,0.62745,0.62745,0.62695,0.62705,172800000.0
2009-07-09 04:35:00,0.62705,0.62705,0.62685,0.6269,180200002.0
2009-07-09 04:40:00,0.62695,0.62705,0.6264,0.62652,172399999.0
2009-07-09 04:45:00,0.62675,0.62675,0.6265,0.6266,224800000.0
2009-07-09 04:50:00,0.6266,0.6266,0.6261,0.6264,263400000.0
2009-07-09 04:55:00,0.62645,0.6267,0.62625,0.6265,456200000.0
2009-07-09 05:00:00,0.6266,0.6267,0.62635,0.6266,212800000.0
2009-07-09 05:05:00,0.62665,0.62675,0.62645,0.62645,179200000.0
2009-07-09 05:10:00,0.62645,0.62665,0.62615,0.62615,626400000.0
2009-07-09 05:15:00,0.62615,0.62635,0.6258,0.62635,157000000.0
2009-07-09 05:20:00,0.62611,0.6268,0.62598,0.62655,389400000.0
2009-07-09 05:25:00,0.6265,0.62665,0.62635,0.62665,288000001.0
2009-07-09 05:30:00,0.62645,0.62655,0.6263,0.6264,286400000.0
2009-07-09 05:35:00,0.62635,0.62635,0.626,0.62635,478600002.0
2009-07-09 05:40:00,0.62645,0.6266,0.62625,0.62655,467199997.0
2009-07-09 05:45:00,0.62655,0.62655,0.626,0.626,191399996.0
2009-07-09 05:50:00,0.62609,0.62665,0.62594,0.62655,276999999.0
2009-07-09 05:55:00,0.62655,0.62715,0.62655,0.62715,160799999.0
2009-07-09 06:00:00,0.62705,0.62705,0.6264,0.62655,154000000.0
2009-07-09 06:05:00,0.6263,0.62655,0.62601,0.62615,545000004.0
2009-07-09 06:10:00,0.6267,0.62705,0.62621,0.627,90000000.0
2009-07-09 06:15:00,0.627,0.627,0.6268,0.627,194800001.0
2009-07-09 06:20:00,0.62685,0.6271,0.62658,0.6271,127200000.0
2009-07-09 06:25:00,0.627,0.62715,0.627,0.62715,171600000.0
2009-07-09 06:30:00,0.62715,0.62725,0.62675,0.6269,348800001.0
2009-07-09 06:35:00,0.62695,0.6273,0.62695,0.62725,369600000.0
2009-07-09 06:40:00,0.62725,0.6274,0.62679,0.62715,598799992.0
2009-07-09 06:45:00,0.6271,0.6276,0.62692,0.6276,378400001.0
2009-07-09 06:50:00,0.6276,0.6277,0.6275,0.6277,117800000.0
2009-07-09 06:55:00,0.6276,0.6276,0.6272,0.62755,756000000.0
2009-07-09 07:00:00,0.62755,0.6281,0.6274,0.62755,414000004.0
2009-07-09 07:05:00,0.62755,0.6276,0.62693,0.62735,582599997.0
2009-07-09 07:10:00,0.62745,0.6278,0.62745,0.6277,106000000.0
2009-07-09 07:15:00,0.6277,0.62805,0.62745,0.6279,308200000.0
2009-07-09 07:20:00,0.62785,0.62785,0.62735,0.62755,165000000.0
2009-07-09 07:25:00,0.62755,0.6277,0.62697,0.6276,517800013.0
2009-07-09 07:30:00,0.6277,0.6277,0.62699,0.62722,306800000.0
2009-07-09 07:35:00,0.6275,0.62755,0.627,0.627,324400000.0
2009-07-09 07:40:00,0.62695,0.62695,0.62615,0.62645,932600000.0
2009-07-09 07:45:00,0.6264,0.62755,0.6263,0.6272,828200002.0
2009-07-09 07:50:00,0.62725,0.62755,0.6265,0.62705,559600003.0
2009-07-09 07:55:00,0.6271,0.62765,0.62685,0.627,662000005.0
2009-07-09 08:00:00,0.62681,0.62725,0.62675,0.6268,233799999.0
2009-07-09 08:05:00,0.62675,0.6273,0.62675,0.62725,292799999.0
2009-07-09 08:10:00,0.6273,0.6278,0.6273,0.6277,912400006.0
2009-07-09 08:15:00,0.6277,0.62835,0.6277,0.62815,674799999.0
2009-07-09 08:20:00,0.62815,0.62865,0.62815,0.62855,639600002.0
2009-07-09 08:25:00,0.6287,0.6294,0.6285,0.6289,1659599999.0
2009-07-09 08:30:00,0.6289,0.62905,0.62865,0.62885,1273000000.0
2009-07-09 08:35:00,0.62885,0.62885,0.6284,0.6284,689400001.0
2009-07-09 08:40:00,0.62845,0.6289,0.62835,0.6289,591200001.0
2009-07-09 08:45:00,0.62871,0.6299,0.6283,0.6299,531400000.0
2009-07-09 08:50:00,0.6299,0.6299,0.6292,0.62935,957600002.0
2009-07-09 08:55:00,0.6294,0.62955,0.6293,0.6295,1796799990.0
2009-07-09 09:00:00,0.62955,0.62975,0.62865,0.6287,787200003.0
2009-07-09 09:05:00,0.6287,0.6289,0.62825,0.62855,1272000012.0
2009-07-09 09:10:00,0.6285,0.62875,0.62819,0.6284,1429599991.0
2009-07-09 09:15:00,0.6284,0.6286,0.62835,0.6286,704000010.0
2009-07-09 09:20:00,0.6286,0.62995,0.6286,0.6299,1442000009.0
2009-07-09 09:25:00,0.6299,0.63,0.6292,0.6297,1494199993.0
2009-07-09 09:30:00,0.62965,0.63005,0.62945,0.63,2186999999.0
2009-07-09 09:35:00,0.63,0.6303,0.6297,0.6301,1773400009.0
2009-07-09 09:40:00,0.63005,0.6309,0.6299,0.6302,1562600007.0
2009-07-09 09:45:00,0.63025,0.63115,0.63015,0.63095,1475200001.0
2009-07-09 09:50:00,0.6309,0.63175,0.6307,0.6314,1997099993.0
2009-07-09 09:55:00,0.6315,0.632,0.6314,0.63155,1808900017.0
2009-07-09 10:00:00,0.6317,0.6317,0.6307,0.6311,1547400012.0
2009-07-09 10:05:00,0.63105,0.6311,0.63025,0.6306,1507200004.0
2009-07-09 10:10:00,0.63055,0.6313,0.63055,0.63125,1517799998.0
2009-07-09 10:15:00,0.63125,0.6315,0.63105,0.63145,1169999998.0
2009-07-09 10:20:00,0.63155,0.6323,0.63145,0.6321,1684400000.0
2009-07-09 10:25:00,0.6321,0.6324,0.63165,0.6317,893799999.0
2009-07-09 10:30:00,0.6318,0.63195,0.63165,0.6318,650600000.0
2009-07-09 10:35:00,0.6318,0.63195,0.63135,0.63165,1143800002.0
2009-07-09 10:40:00,0.63165,0.63245,0.63165,0.6317,1505800001.0
2009-07-09 10:45:00,0.6317,0.6325,0.6316,0.6324,1082599998.0
2009-07-09 10:50:00,0.6324,0.63295,0.6321,0.6327,2101799993.0
2009-07-09 10:55:00,0.63275,0.63275,0.6324,0.6325,673000000.0
2009-07-09 11:00:00,0.63245,0.6328,0.63245,0.63255,1670800004.0
2009-07-09 11:05:00,0.63255,0.63275,0.63235,0.6327,878200005.0
2009-07-09 11:10:00,0.63265,0.63315,0.63265,0.63295,1049800002.0
2009-07-09 11:15:00,0.63295,0.63345,0.63265,0.63285,1840999997.0
2009-07-09 11:20:00,0.63285,0.63355,0.63265,0.63335,2472800004.0
2009-07-09 11:25:00,0.6333,0.63365,0.63315,0.63345,2436000001.0
2009-07-09 11:30:00,0.63345,0.63385,0.6334,0.63365,1102999997.0
2009-07-09 11:35:00,0.63365,0.6337,0.6335,0.6337,624200002.0
2009-07-09 11:40:00,0.6337,0.634,0.6334,0.63355,1048899995.0
2009-07-09 11:45:00,0.63355,0.63385,0.63345,0.63375,529399999.0
2009-07-09 11:50:00,0.6338,0.6338,0.63315,0.6333,667800002.0
2009-07-09 11:55:00,0.6333,0.63345,0.63315,0.63345,693599998.0
2009-07-09 12:00:00,0.63345,0.63375,0.6332,0.6335,1445799999.0
2009-07-09 12:05:00,0.6335,0.6336,0.63315,0.6335,792500001.0
2009-07-09 12:10:00,0.6334,0.6337,0.6333,0.63355,1285500020.0
2009-07-09 12:15:00,0.6336,0.6336,0.63265,0.6327,1587000004.0
2009-07-09 12:20:00,0.6327,0.63325,0.63235,0.63235,1631400002.0
2009-07-09 12:25:00,0.6323,0.6328,0.6319,0.6324,996200003.0
2009-07-09 12:30:00,0.6324,0.6324,0.6313,0.6314,1771700009.0
2009-07-09 12:35:00,0.63165,0.6318,0.6312,0.63165,1842399998.0
2009-07-09 12:40:00,0.63165,0.63175,0.63145,0.63155,936200001.0
2009-07-09 12:45:00,0.63155,0.63175,0.63125,0.6316,1278000004.0
2009-07-09 12:50:00,0.63155,0.63185,0.6311,0.63135,976199999.0
2009-07-09 12:55:00,0.6313,0.6313,0.6303,0.6304,1656300004.0
2009-07-09 13:00:00,0.6303,0.6314,0.63015,0.63015,3178899998.0
2009-07-09 13:05:00,0.6301,0.6306,0.6297,0.62975,2146799979.0
2009-07-09 13:10:00,0.62965,0.62995,0.6291,0.62975,1465400000.0
2009-07-09 13:15:00,0.62975,0.6299,0.6291,0.6296,938500002.0
2009-07-09 13:20:00,0.6296,0.6299,0.6295,0.62965,1744200005.0
2009-07-09 13:25:00,0.62965,0.63005,0.62935,0.6295,2207200004.0
2009-07-09 13:30:00,0.6295,0.6296,0.62895,0.62915,993600002.0
2009-07-09 13:35:00,0.6292,0.62945,0.62915,0.62935,1607200010.0
2009-07-09 13:40:00,0.62935,0.6294,0.6283,0.6285,1890999995.0
2009-07-09 13:45:00,0.62855,0.6297,0.6285,0.6296,2133099994.0
2009-07-09 13:50:00,0.6296,0.6306,0.6295,0.6301,1665600006.0
2009-07-09 13:55:00,0.63,0.63055,0.62975,0.63005,915000003.0
2009-07-09 14:00:00,0.63005,0.63045,0.62995,0.6301,3247999970.0
2009-07-09 14:05:00,0.6301,0.6306,0.63,0.6304,944799997.0
2009-07-09 14:10:00,0.6304,0.6307,0.63005,0.6303,784400000.0
2009-07-09 14:15:00,0.6303,0.63035,0.63,0.63005,346199999.0
2009-07-09 14:20:00,0.63,0.6302,0.6297,0.6297,693299999.0
2009-07-09 14:25:00,0.6297,0.63015,0.62945,0.62985,1018500005.0
2009-07-09 14:30:00,0.63035,0.631,0.6299,0.6302,2026200001.0
2009-07-09 14:35:00,0.6302,0.6302,0.6295,0.6298,1251399996.0
2009-07-09 14:40:00,0.6298,0.6307,0.6298,0.6302,1006700000.0
2009-07-09 14:45:00,0.6302,0.6316,0.6302,0.6312,1377200001.0
2009-07-09 14:50:00,0.6312,0.6315,0.63065,0.63125,1357800006.0
2009-07-09 14:55:00,0.63125,0.6316,0.6307,0.6308,1346400005.0
2009-07-09 15:00:00,0.6308,0.63085,0.62985,0.62985,1959600012.0
2009-07-09 15:05:00,0.62985,0.6301,0.62955,0.62995,1766400001.0
2009-07-09 15:10:00,0.62995,0.63065,0.6298,0.62995,989999995.0
2009-07-09 15:15:00,0.63005,0.6303,0.6296,0.6301,1418600007.0
2009-07-09 15:20:00,0.6301,0.6301,0.6298,0.62985,1520000005.0
2009-07-09 15:25:00,0.62985,0.63,0.62945,0.6295,3844600014.0
2009-07-09 15:30:00,0.6295,0.63,0.6287,0.6293,2819900013.0
2009-07-09 15:35:00,0.6293,0.62935,0.62835,0.62835,2588400024.0
2009-07-09 15:40:00,0.62845,0.62865,0.62815,0.6283,2480299994.0
2009-07-09 15:45:00,0.6282,0.62865,0.62775,0.62805,1892599996.0
2009-07-09 15:50:00,0.62795,0.6291,0.6278,0.6289,1418199999.0
2009-07-09 15:55:00,0.6289,0.6289,0.6284,0.62845,795899999.0
2009-07-09 16:00:00,0.62855,0.6291,0.62775,0.629,2023500001.0
2009-07-09 16:05:00,0.629,0.6298,0.6286,0.6293,1591300009.0
2009-07-09 16:10:00,0.6293,0.6294,0.6288,0.6293,1273500003.0
2009-07-09 16:15:00,0.62915,0.6296,0.62895,0.62905,1761600004.0
2009-07-09 16:20:00,0.62905,0.6292,0.6281,0.6285,2341400016.0
2009-07-09 16:25:00,0.6285,0.62855,0.62775,0.62835,4208300011.0
2009-07-09 16:30:00,0.62835,0.6285,0.6277,0.628,2919199982.0
2009-07-09 16:35:00,0.6281,0.62885,0.62795,0.6282,2823599993.0
2009-07-09 16:40:00,0.62815,0.6295,0.62815,0.6292,2314599996.0
2009-07-09 16:45:00,0.62915,0.6294,0.6282,0.62855,2964399969.0
2009-07-09 16:50:00,0.62845,0.62945,0.62835,0.62925,2785199972.0
2009-07-09 16:55:00,0.6293,0.62945,0.6288,0.629,1189599998.0
2009-07-09 17:00:00,0.62905,0.6291,0.62835,0.629,2381900002.0
2009-07-09 17:05:00,0.629,0.62915,0.6272,0.6281,2945099966.0
2009-07-09 17:10:00,0.628,0.6289,0.6277,0.62795,2199999994.0
2009-07-09 17:15:00,0.62795,0.6286,0.6274,0.6284,2382699980.0
2009-07-09 17:20:00,0.6284,0.62955,0.62835,0.6294,1902200003.0
2009-07-09 17:25:00,0.6294,0.6297,0.62895,0.6292,1699399994.0
2009-07-09 17:30:00,0.6292,0.63015,0.62895,0.62975,2111199995.0
2009-07-09 17:35:00,0.62975,0.6304,0.6292,0.6294,2191699993.0
2009-07-09 17:40:00,0.62945,0.63085,0.6294,0.6308,1807999999.0
2009-07-09 17:45:00,0.6308,0.6314,0.6305,0.63075,2108599994.0
2009-07-09 17:50:00,0.63075,0.63105,0.6306,0.6309,924399999.0
2009-07-09 17:55:00,0.6309,0.6312,0.63,0.63005,1904999997.0
2009-07-09 18:00:00,0.63005,0.6302,0.62935,0.62935,1307999996.0
2009-07-09 18:05:00,0.62935,0.6298,0.62915,0.62955,2321500002.0
2009-07-09 18:10:00,0.62955,0.6297,0.6293,0.6294,2184200001.0
2009-07-09 18:15:00,0.6294,0.63035,0.6294,0.6303,2539799997.0
2009-07-09 18:20:00,0.6303,0.6319,0.63,0.6311,2210799992.0
2009-07-09 18:25:00,0.63125,0.6318,0.6307,0.6316,2042299965.0
2009-07-09 18:30:00,0.6316,0.6318,0.63115,0.63125,1886100002.0
2009-07-09 18:35:00,0.63125,0.63145,0.6309,0.6309,2881400000.0
2009-07-09 18:40:00,0.63095,0.6314,0.6303,0.6304,1088000000.0
2009-07-09 18:45:00,0.6304,0.63105,0.63025,0.63035,1412000000.0
2009-07-09 18:50:00,0.63035,0.63055,0.62965,0.6305,726600001.0
2009-07-09 18:55:00,0.63095,0.6311,0.6307,0.63085,918000000.0
2009-07-09 19:00:00,0.63085,0.631,0.6301,0.6303,1335400004.0
2009-07-09 19:05:00,0.6303,0.63035,0.6293,0.6303,1437200008.0
2009-07-09 19:10:00,0.6303,0.631,0.6303,0.6304,915599996.0
2009-07-09 19:15:00,0.63035,0.63075,0.63035,0.6306,457199999.0
2009-07-09 19:20:00,0.6306,0.6308,0.63005,0.6305,973600000.0
2009-07-09 19:25:00,0.63045,0.6307,0.6302,0.63065,1077400000.0
2009-07-09 19:30:00,0.6307,0.63085,0.63055,0.63065,346200000.0
2009-07-09 19:35:00,0.63065,0.6307,0.6306,0.6306,272800000.0
2009-07-09 19:40:00,0.6306,0.63095,0.6304,0.6308,391200000.0
2009-07-09 19:45:00,0.6308,0.6308,0.63005,0.6302,355000001.0
2009-07-09 19:50:00,0.63002,0.6306,0.63002,0.63035,474600001.0
2009-07-09 19:55:00,0.63035,0.6304,0.63005,0.6302,353399999.0
2009-07-09 20:00:00,0.6302,0.6303,0.63015,0.6302,487599991.0
2009-07-09 20:05:00,0.6302,0.63045,0.63,0.6301,588000000.0
2009-07-09 20:10:00,0.6301,0.63065,0.6298,0.6302,1551099997.0
2009-07-09 20:15:00,0.6299,0.6309,0.62975,0.63065,832600002.0
2009-07-09 20:20:00,0.63065,0.6309,0.63065,0.63075,490599998.0
2009-07-09 20:25:00,0.63075,0.63085,0.6307,0.6308,457800002.0
2009-07-09 20:30:00,0.6307,0.6314,0.6307,0.63105,293200000.0
2009-07-09 20:35:00,0.6311,0.6311,0.63078,0.631,241800001.0
2009-07-09 20:40:00,0.63105,0.63105,0.6308,0.6309,663399996.0
2009-07-09 20:45:00,0.6309,0.63092,0.63045,0.63075,1126400000.0
2009-07-09 20:50:00,0.63075,0.63075,0.6301,0.63047,4477400017.0
2009-07-09 20:55:00,0.6307,0.6312,0.6303,0.63035,1249599997.0
2009-07-09 21:00:00,0.6303,0.63035,0.63,0.6302,278400003.0
2009-07-09 21:05:00,0.6303,0.6303,0.6299,0.6302,80200000.0
2009-07-09 21:10:00,0.62992,0.63036,0.62975,0.6303,279000000.0
2009-07-09 21:15:00,0.6303,0.6303,0.6298,0.63005,700000012.0
2009-07-09 21:20:00,0.63005,0.6302,0.63,0.6302,118200001.0
2009-07-09 21:25:00,0.6302,0.6302,0.62925,0.62935,326800003.0
2009-07-09 21:30:00,0.62945,0.62955,0.62945,0.6295,212200000.0
2009-07-09 21:35:00,0.62955,0.6298,0.62913,0.62948,393400002.0
2009-07-09 21:40:00,0.62952,0.6302,0.62925,0.62975,292200000.0
2009-07-09 21:45:00,0.62975,0.6301,0.62953,0.6299,335599999.0
2009-07-09 21:50:00,0.6298,0.63,0.6298,0.6299,132800000.0
2009-07-09 21:55:00,0.6299,0.6299,0.62962,0.6298,185200000.0
2009-07-09 22:00:00,0.6298,0.63015,0.62955,0.63005,353000001.0
2009-07-09 22:05:00,0.63005,0.63015,0.62935,0.62965,375800001.0
2009-07-09 22:10:00,0.62975,0.62985,0.6297,0.62975,96200000.0
2009-07-09 22:15:00,0.62975,0.6298,0.62953,0.62973,299199998.0
2009-07-09 22:20:00,0.62953,0.6297,0.62935,0.6297,304599999.0
2009-07-09 22:25:00,0.62965,0.6298,0.62955,0.6297,164000000.0
2009-07-09 22:30:00,0.62948,0.62995,0.62947,0.6297,148100000.0
2009-07-09 22:35:00,0.62995,0.63065,0.62987,0.62995,455799999.0
2009-07-09 22:40:00,0.63011,0.63045,0.62973,0.63045,164600000.0
2009-07-09 22:45:00,0.63045,0.63045,0.62975,0.62975,225200000.0
2009-07-09 22:50:00,0.6301,0.6301,0.62961,0.63005,235600000.0
2009-07-09 22:55:00,0.63005,0.63005,0.6292,0.6294,181800000.0
2009-07-09 23:00:00,0.62945,0.6296,0.62885,0.62941,187400000.0
2009-07-09 23:05:00,0.62955,0.6304,0.62927,0.6304,166200000.0
2009-07-09 23:10:00,0.6301,0.6304,0.62972,0.6304,128400000.0
2009-07-09 23:15:00,0.63015,0.6305,0.6301,0.63015,203900000.0
2009-07-09 23:20:00,0.62978,0.63013,0.62952,0.62974,254600000.0
2009-07-09 23:25:00,0.62964,0.6298,0.6295,0.6298,318600000.0
2009-07-09 23:30:00,0.6298,0.63005,0.6298,0.63005,212200000.0
2009-07-09 23:35:00,0.63,0.63085,0.62989,0.63035,460000000.0
2009-07-09 23:40:00,0.63045,0.63075,0.63002,0.63075,387399999.0
2009-07-09 23:45:00,0.6307,0.6316,0.63041,0.63075,770800000.0
2009-07-09 23:50:00,0.63008,0.63072,0.63008,0.63062,310000000.0
2009-07-09 23:55:00,0.63063,0.63085,0.6304,0.63082,355400000.0
2009-07-10 00:00:00,0.63055,0.63061,0.6302,0.63055,541600001.0
2009-07-10 00:05:00,0.63065,0.6309,0.63055,0.63074,140400000.0
2009-07-10 00:10:00,0.63082,0.6311,0.6308,0.6309,215400000.0
2009-07-10 00:15:00,0.6311,0.6311,0.63075,0.63095,159200000.0
2009-07-10 00:20:00,0.63105,0.63105,0.63071,0.63105,423600000.0
2009-07-10 00:25:00,0.63105,0.63115,0.63067,0.63103,363600000.0
2009-07-10 00:30:00,0.63105,0.63125,0.63084,0.63111,492000001.0
2009-07-10 00:35:00,0.63105,0.63145,0.63094,0.63115,237800000.0
2009-07-10 00:40:00,0.63105,0.6313,0.63099,0.63099,231200000.0
2009-07-10 00:45:00,0.631,0.63155,0.63092,0.63155,149400000.0
2009-07-10 00:50:00,0.63155,0.63205,0.63125,0.63155,375600000.0
2009-07-10 00:55:00,0.6317,0.63315,0.63155,0.63275,276900001.0
2009-07-10 01:00:00,0.63275,0.6328,0.63205,0.63245,363000000.0
2009-07-10 01:05:00,0.6324,0.63265,0.6316,0.63205,470200000.0
2009-07-10 01:10:00,0.63205,0.6328,0.63185,0.63225,143200000.0
2009-07-10 01:15:00,0.63255,0.6327,0.6323,0.6327,175200000.0
2009-07-10 01:20:00,0.6327,0.6327,0.63225,0.6324,129900000.0
2009-07-10 01:25:00,0.63235,0.63265,0.6321,0.63265,284600000.0
2009-07-10 01:30:00,0.63265,0.63285,0.63245,0.63255,197000000.0
2009-07-10 01:35:00,0.63255,0.63255,0.6322,0.6325,163000000.0
2009-07-10 01:40:00,0.63255,0.6327,0.63255,0.6327,180200000.0
2009-07-10 01:45:00,0.63255,0.63275,0.63205,0.63215,229200000.0
2009-07-10 01:50:00,0.63215,0.6322,0.63172,0.63195,127400000.0
2009-07-10 01:55:00,0.63225,0.63255,0.63213,0.6325,148200000.0
2009-07-10 02:00:00,0.6325,0.63255,0.63215,0.63215,167200000.0
2009-07-10 02:05:00,0.63215,0.6322,0.63205,0.6322,298200000.0
2009-07-10 02:10:00,0.63182,0.6323,0.63179,0.6323,157800000.0
2009-07-10 02:15:00,0.6323,0.6323,0.63179,0.63185,300800001.0
2009-07-10 02:20:00,0.63185,0.63185,0.63115,0.63155,97400000.0
2009-07-10 02:25:00,0.63175,0.63215,0.63175,0.63185,423600000.0
2009-07-10 02:30:00,0.632,0.6321,0.63144,0.63165,311000001.0
2009-07-10 02:35:00,0.63175,0.63175,0.63119,0.63122,119400000.0
2009-07-10 02:40:00,0.6317,0.6317,0.63124,0.6313,277200000.0
2009-07-10 02:45:00,0.6317,0.63175,0.6314,0.6316,68800000.0
2009-07-10 02:50:00,0.6316,0.6319,0.6314,0.6319,132000000.0
2009-07-10 02:55:00,0.6319,0.6324,0.6315,0.63225,495200000.0
2009-07-10 03:00:00,0.63225,0.63225,0.63175,0.63175,292600000.0
2009-07-10 03:05:00,0.63175,0.6322,0.63143,0.63195,325800000.0
2009-07-10 03:10:00,0.63215,0.63225,0.6317,0.6317,253000000.0
2009-07-10 03:15:00,0.63165,0.63255,0.63165,0.63225,199799999.0
2009-07-10 03:20:00,0.63235,0.63235,0.63173,0.63225,159800000.0
2009-07-10 03:25:00,0.63225,0.63225,0.63155,0.6317,130400000.0
2009-07-10 03:30:00,0.6318,0.6318,0.6311,0.6313,313400000.0
2009-07-10 03:35:00,0.63135,0.63165,0.63135,0.63165,113400000.0
2009-07-10 03:40:00,0.63165,0.63205,0.6316,0.63195,304200000.0
2009-07-10 03:45:00,0.63195,0.63195,0.63095,0.63105,330200000.0
2009-07-10 03:50:00,0.63105,0.63125,0.63045,0.63105,322000001.0
2009-07-10 03:55:00,0.63105,0.6313,0.63095,0.63105,377800000.0
2009-07-10 04:00:00,0.6311,0.63135,0.63095,0.63125,104200000.0
2009-07-10 04:05:00,0.63175,0.6319,0.63105,0.6312,403400001.0
2009-07-10 04:10:00,0.63115,0.6312,0.63015,0.63035,427000000.0
2009-07-10 04:15:00,0.63045,0.6306,0.6302,0.63055,175200000.0
2009-07-10 04:20:00,0.63055,0.6307,0.63025,0.6304,277000000.0
2009-07-10 04:25:00,0.63045,0.6305,0.63005,0.6302,239800000.0
2009-07-10 04:30:00,0.63025,0.6303,0.6298,0.63005,173800000.0
2009-07-10 04:35:00,0.63,0.63025,0.6296,0.63005,291000000.0
2009-07-10 04:40:00,0.6301,0.63025,0.6298,0.6302,291200000.0
2009-07-10 04:45:00,0.6302,0.63025,0.62985,0.6299,172800000.0
2009-07-10 04:50:00,0.62985,0.63045,0.62985,0.63045,284800000.0
2009-07-10 04:55:00,0.63035,0.63035,0.62933,0.62937,241200000.0
2009-07-10 05:00:00,0.62965,0.6299,0.62955,0.6297,123400000.0
2009-07-10 05:05:00,0.6297,0.63,0.62935,0.62975,341200000.0
2009-07-10 05:10:00,0.6298,0.62995,0.62975,0.62975,200000000.0
2009-07-10 05:15:00,0.6296,0.62975,0.6296,0.6297,66600000.0
2009-07-10 05:20:00,0.6297,0.6297,0.62925,0.6294,205400000.0
2009-07-10 05:25:00,0.6293,0.62945,0.62905,0.62925,529200000.0
2009-07-10 05:30:00,0.62925,0.62955,0.6291,0.62925,260800000.0
2009-07-10 05:35:00,0.62915,0.62915,0.62875,0.6288,352800000.0
2009-07-10 05:40:00,0.62885,0.6292,0.62885,0.62915,285999999.0
2009-07-10 05:45:00,0.6287,0.62975,0.6287,0.62945,571600000.0
2009-07-10 05:50:00,0.62955,0.6298,0.62925,0.62935,299600000.0
2009-07-10 05:55:00,0.62896,0.62944,0.62888,0.62915,280600000.0
2009-07-10 06:00:00,0.62925,0.6297,0.62905,0.62918,454600003.0
2009-07-10 06:05:00,0.62914,0.6293,0.6287,0.6288,388600001.0
2009-07-10 06:10:00,0.62885,0.6291,0.6288,0.62895,106800000.0
2009-07-10 06:15:00,0.629,0.6292,0.62869,0.6291,86000000.0
2009-07-10 06:20:00,0.6291,0.6296,0.6291,0.6293,136200000.0
2009-07-10 06:25:00,0.62892,0.6294,0.62892,0.6294,88200000.0
2009-07-10 06:30:00,0.6294,0.62995,0.6292,0.6296,659400000.0
2009-07-10 06:35:00,0.62955,0.62985,0.6295,0.6297,257200000.0
2009-07-10 06:40:00,0.6297,0.63005,0.62965,0.63005,300800000.0
2009-07-10 06:45:00,0.63005,0.63045,0.6298,0.62995,465000000.0
2009-07-10 06:50:00,0.62995,0.6301,0.62925,0.62938,332000001.0
2009-07-10 06:55:00,0.62955,0.6297,0.6292,0.6292,343800000.0
2009-07-10 07:00:00,0.6292,0.62925,0.6292,0.6292,105400000.0
2009-07-10 07:05:00,0.6292,0.62935,0.62885,0.629,66800000.0
2009-07-10 07:10:00,0.62885,0.6292,0.62885,0.6291,349800000.0
2009-07-10 07:15:00,0.62905,0.62905,0.62865,0.6288,268600000.0
2009-07-10 07:20:00,0.6288,0.6288,0.62834,0.6287,164600000.0
2009-07-10 07:25:00,0.6287,0.6287,0.62835,0.6287,154000000.0
2009-07-10 07:30:00,0.62875,0.6288,0.62858,0.62875,272000001.0
2009-07-10 07:35:00,0.6286,0.62875,0.6279,0.62825,478400000.0
2009-07-10 07:40:00,0.62825,0.6287,0.62805,0.6284,513200001.0
2009-07-10 07:45:00,0.6285,0.6285,0.6278,0.6281,480200000.0
2009-07-10 07:50:00,0.6281,0.62855,0.62755,0.62825,771800000.0
2009-07-10 07:55:00,0.6282,0.62875,0.62775,0.628,422200000.0
2009-07-10 08:00:00,0.628,0.62875,0.62785,0.6287,819500000.0
2009-07-10 08:05:00,0.62875,0.6288,0.62755,0.6276,736000000.0
2009-07-10 08:10:00,0.6277,0.628,0.6274,0.62775,723599998.0
2009-07-10 08:15:00,0.62775,0.6284,0.62775,0.6281,256200000.0
2009-07-10 08:20:00,0.6281,0.6286,0.6278,0.62845,366000001.0
2009-07-10 08:25:00,0.62845,0.62875,0.62815,0.62855,913000002.0
2009-07-10 08:30:00,0.62855,0.62865,0.62825,0.6283,605799997.0
2009-07-10 08:35:00,0.6283,0.6283,0.62785,0.62805,482999994.0
2009-07-10 08:40:00,0.6281,0.6286,0.62755,0.6281,1775200001.0
2009-07-10 08:45:00,0.6283,0.62835,0.62665,0.62665,1853799998.0
2009-07-10 08:50:00,0.62665,0.6271,0.62575,0.6271,2941600002.0
2009-07-10 08:55:00,0.627,0.62725,0.62655,0.62715,1322400003.0
2009-07-10 09:00:00,0.62715,0.62825,0.6271,0.62805,2613000010.0
2009-07-10 09:05:00,0.62805,0.62805,0.627,0.6271,1530000005.0
2009-07-10 09:10:00,0.6271,0.6277,0.62705,0.6276,1484400003.0
2009-07-10 09:15:00,0.62765,0.62785,0.6272,0.62725,2081400002.0
2009-07-10 09:20:00,0.62725,0.6278,0.6272,0.62735,1784000010.0
2009-07-10 09:25:00,0.6274,0.62765,0.6272,0.62755,2065200010.0
2009-07-10 09:30:00,0.6276,0.6276,0.62675,0.627,2098800013.0
2009-07-10 09:35:00,0.6271,0.62775,0.627,0.62765,1966400004.0
2009-07-10 09:40:00,0.62765,0.62765,0.6266,0.6267,2864800021.0
2009-07-10 09:45:00,0.62665,0.62745,0.62655,0.62745,3878600008.0
2009-07-10 09:50:00,0.62745,0.62745,0.62665,0.6269,3190200006.0
2009-07-10 09:55:00,0.62695,0.6275,0.62665,0.6272,4268400010.0
2009-07-10 10:00:00,0.6272,0.6276,0.6268,0.62755,2557399994.0
2009-07-10 10:05:00,0.62755,0.62765,0.6269,0.6271,1925399987.0
2009-07-10 10:10:00,0.62705,0.62725,0.6268,0.62705,1577800008.0
2009-07-10 10:15:00,0.6272,0.62775,0.627,0.6271,926199998.0
2009-07-10 10:20:00,0.62715,0.6273,0.62675,0.62705,1596300005.0
2009-07-10 10:25:00,0.627,0.6271,0.6254,0.6258,2311899993.0
2009-07-10 10:30:00,0.62585,0.62645,0.6256,0.6262,3194800002.0
2009-07-10 10:35:00,0.6262,0.62695,0.62615,0.6269,2820800000.0
2009-07-10 10:40:00,0.62685,0.62715,0.62635,0.62705,1882200006.0
2009-07-10 10:45:00,0.627,0.627,0.6264,0.62665,2544400009.0
2009-07-10 10:50:00,0.62655,0.6266,0.6258,0.6263,1744300002.0
2009-07-10 10:55:00,0.62625,0.62625,0.62565,0.62605,989900001.0
2009-07-10 11:00:00,0.62605,0.6269,0.62595,0.6265,989100001.0
2009-07-10 11:05:00,0.6265,0.62655,0.62585,0.6262,904400000.0
2009-07-10 11:10:00,0.6262,0.6266,0.6259,0.6265,899599997.0
2009-07-10 11:15:00,0.6265,0.6267,0.6256,0.6256,1951600006.0
2009-07-10 11:20:00,0.6256,0.6262,0.6255,0.6259,2189200010.0
2009-07-10 11:25:00,0.6259,0.62625,0.6254,0.62605,2215200000.0
2009-07-10 11:30:00,0.6261,0.6264,0.6255,0.62555,2326000005.0
2009-07-10 11:35:00,0.62555,0.6257,0.6247,0.625,1284400001.0
2009-07-10 11:40:00,0.6248,0.6249,0.6243,0.6248,2212600000.0
2009-07-10 11:45:00,0.6248,0.626,0.6248,0.6253,2577399997.0
2009-07-10 11:50:00,0.6253,0.6255,0.6246,0.6253,1574900005.0
2009-07-10 11:55:00,0.6253,0.6254,0.6247,0.62515,1272800008.0
2009-07-10 12:00:00,0.6252,0.6257,0.62505,0.6255,1644200001.0
2009-07-10 12:05:00,0.62535,0.62625,0.6252,0.6259,2363800006.0
2009-07-10 12:10:00,0.6259,0.62605,0.6251,0.6258,1719799997.0
2009-07-10 12:15:00,0.62575,0.62595,0.6254,0.62575,1466400003.0
2009-07-10 12:20:00,0.6257,0.62595,0.62515,0.6253,1270500015.0
2009-07-10 12:25:00,0.6253,0.62565,0.6252,0.62555,1032600005.0
2009-07-10 12:30:00,0.62555,0.6257,0.6253,0.62565,685000002.0
2009-07-10 12:35:00,0.6255,0.6267,0.6253,0.62655,1931000003.0
2009-07-10 12:40:00,0.6265,0.6267,0.6259,0.62645,1699000009.0
2009-07-10 12:45:00,0.62645,0.62665,0.6254,0.6258,2049000003.0
2009-07-10 12:50:00,0.62575,0.6265,0.6257,0.626,2347599987.0
2009-07-10 12:55:00,0.6261,0.6265,0.62595,0.6263,1738000026.0
2009-07-10 13:00:00,0.62625,0.6267,0.6261,0.62645,1325700006.0
2009-07-10 13:05:00,0.6265,0.6267,0.6258,0.6263,1620800003.0
2009-07-10 13:10:00,0.6263,0.62645,0.62615,0.62635,448800000.0
2009-07-10 13:15:00,0.62635,0.6265,0.6261,0.62625,857399995.0
2009-07-10 13:20:00,0.62625,0.62625,0.62545,0.62615,1589299992.0
2009-07-10 13:25:00,0.62615,0.6262,0.6252,0.626,1398400004.0
2009-07-10 13:30:00,0.626,0.62615,0.6257,0.6257,986400004.0
2009-07-10 13:35:00,0.62575,0.6262,0.62555,0.6257,2285299993.0
2009-07-10 13:40:00,0.62565,0.6265,0.6256,0.6261,1431800000.0
2009-07-10 13:45:00,0.6261,0.6261,0.62555,0.62585,2289799989.0
2009-07-10 13:50:00,0.626,0.626,0.6252,0.62575,2399799999.0
2009-07-10 13:55:00,0.62575,0.62625,0.6252,0.62535,1849799989.0
2009-07-10 14:00:00,0.6254,0.62605,0.6254,0.62595,1373099997.0
2009-07-10 14:05:00,0.6259,0.626,0.6255,0.6259,2206599987.0
2009-07-10 14:10:00,0.6259,0.6259,0.6246,0.6246,2340299989.0
2009-07-10 14:15:00,0.62445,0.6252,0.6244,0.62495,2194399988.0
2009-07-10 14:20:00,0.625,0.625,0.6243,0.6244,1896199993.0
2009-07-10 14:25:00,0.62435,0.62475,0.6239,0.62395,1562399990.0
2009-07-10 14:30:00,0.624,0.62565,0.6234,0.6254,1967999999.0
2009-07-10 14:35:00,0.62555,0.6257,0.62475,0.62555,1784599986.0
2009-07-10 14:40:00,0.62555,0.62625,0.6254,0.6262,1826200000.0
2009-07-10 14:45:00,0.6262,0.62655,0.6255,0.6256,2058399993.0
2009-07-10 14:50:00,0.62565,0.62605,0.62545,0.62575,2836000004.0
2009-07-10 14:55:00,0.6258,0.6268,0.6258,0.6264,1241900003.0
2009-07-10 15:00:00,0.6264,0.6264,0.6253,0.6254,1311599987.0
2009-07-10 15:05:00,0.6255,0.62595,0.6252,0.6254,2407100004.0
2009-07-10 15:10:00,0.6254,0.6263,0.6254,0.6261,950899999.0
2009-07-10 15:15:00,0.6261,0.6262,0.6254,0.6257,600599999.0
2009-07-10 15:20:00,0.6257,0.62615,0.62535,0.62605,1392600003.0
2009-07-10 15:25:00,0.62605,0.62665,0.62605,0.62645,755200001.0
2009-07-10 15:30:00,0.6264,0.6273,0.62605,0.62715,2023400004.0
2009-07-10 15:35:00,0.62725,0.6289,0.6268,0.62825,1839000009.0
2009-07-10 15:40:00,0.6283,0.6292,0.6281,0.6283,1511699998.0
2009-07-10 15:45:00,0.6283,0.629,0.6281,0.62885,914200000.0
2009-07-10 15:50:00,0.62885,0.6293,0.6286,0.6291,873000002.0
2009-07-10 15:55:00,0.62905,0.62905,0.6275,0.6277,2803500003.0
2009-07-10 16:00:00,0.6277,0.62905,0.62665,0.6283,3356900007.0
2009-07-10 16:05:00,0.62835,0.6284,0.627,0.6273,2408999999.0
2009-07-10 16:10:00,0.6273,0.6291,0.6272,0.6289,1909099997.0
2009-07-10 16:15:00,0.6289,0.6291,0.6277,0.6285,1439099998.0
2009-07-10 16:20:00,0.6285,0.6287,0.62815,0.6283,1364099997.0
2009-07-10 16:25:00,0.6283,0.629,0.6277,0.6288,1967199997.0
2009-07-10 16:30:00,0.6288,0.6291,0.6285,0.6289,1401000002.0
2009-07-10 16:35:00,0.6289,0.62935,0.62765,0.6278,3094700023.0
2009-07-10 16:40:00,0.62775,0.6282,0.6272,0.62735,2010399996.0
2009-07-10 16:45:00,0.62735,0.6283,0.62735,0.62785,3045199995.0
2009-07-10 16:50:00,0.62785,0.62855,0.62745,0.6278,2061600003.0
2009-07-10 16:55:00,0.6278,0.62885,0.62775,0.6283,1235200003.0
2009-07-10 17:00:00,0.6283,0.6283,0.62745,0.6278,2266200008.0
2009-07-10 17:05:00,0.6278,0.6281,0.6271,0.62805,1184000012.0
2009-07-10 17:10:00,0.628,0.62815,0.6271,0.62775,1592800019.0
2009-07-10 17:15:00,0.6277,0.628,0.62705,0.62735,2421200007.0
2009-07-10 17:20:00,0.6273,0.62745,0.62595,0.62625,1339800000.0
2009-07-10 17:25:00,0.6262,0.62635,0.62475,0.62525,1830600002.0
2009-07-10 17:30:00,0.62525,0.6261,0.6252,0.6261,1406299998.0
2009-07-10 17:35:00,0.6261,0.62625,0.6252,0.6257,1828800000.0
2009-07-10 17:40:00,0.6256,0.62665,0.6256,0.62565,1043200003.0
2009-07-10 17:45:00,0.6256,0.6258,0.6255,0.62555,867800002.0
2009-07-10 17:50:00,0.6256,0.6262,0.6256,0.6259,354800002.0
2009-07-10 17:55:00,0.62585,0.62585,0.6251,0.6254,811800006.0
2009-07-10 18:00:00,0.62545,0.6259,0.62525,0.6259,545200000.0
2009-07-10 18:05:00,0.6259,0.6268,0.6259,0.6267,1067800010.0
2009-07-10 18:10:00,0.62675,0.62675,0.62655,0.62655,893200012.0
2009-07-10 18:15:00,0.62665,0.62715,0.6266,0.62705,1048199999.0
2009-07-10 18:20:00,0.6271,0.62715,0.6265,0.6266,551600003.0
2009-07-10 18:25:00,0.6266,0.62685,0.62643,0.62685,879399998.0
2009-07-10 18:30:00,0.62685,0.627,0.62655,0.6266,522600010.0
2009-07-10 18:35:00,0.6266,0.6268,0.62635,0.62645,223000005.0
2009-07-10 18:40:00,0.6266,0.6275,0.6266,0.627,540800001.0
2009-07-10 18:45:00,0.62725,0.62775,0.62705,0.62765,1012200018.0
2009-07-10 18:50:00,0.62765,0.62765,0.62655,0.6271,1015600005.0
2009-07-10 18:55:00,0.6272,0.6274,0.62695,0.62715,476999999.0
2009-07-10 19:00:00,0.6271,0.6288,0.6271,0.62715,976800011.0
2009-07-10 19:05:00,0.6271,0.62885,0.6269,0.62775,1457600004.0
2009-07-10 19:10:00,0.62775,0.628,0.6273,0.62775,1134600027.0
2009-07-10 19:15:00,0.6278,0.62805,0.62775,0.62805,679200004.0
2009-07-10 19:20:00,0.62805,0.62805,0.62775,0.62785,598800005.0
2009-07-10 19:25:00,0.6279,0.628,0.62745,0.6277,851300005.0
2009-07-10 19:30:00,0.6279,0.62805,0.62758,0.62795,435400002.0
2009-07-10 19:35:00,0.62795,0.62875,0.62785,0.62875,668000008.0
2009-07-10 19:40:00,0.62875,0.62905,0.62875,0.62905,219600004.0
2009-07-10 19:45:00,0.6291,0.62975,0.62905,0.62905,1212600009.0
2009-07-10 19:50:00,0.62905,0.6292,0.62865,0.62865,518200005.0
2009-07-10 19:55:00,0.62865,0.6289,0.62822,0.62885,631800013.0
2009-07-10 20:00:00,0.6288,0.62895,0.62855,0.62865,398400003.0
2009-07-10 20:05:00,0.62865,0.62875,0.62705,0.62715,971800004.0
2009-07-10 20:10:00,0.6273,0.62825,0.62695,0.6274,637600005.0
2009-07-10 20:15:00,0.6274,0.6286,0.62725,0.6286,443000004.0
2009-07-10 20:20:00,0.62865,0.62865,0.62775,0.62785,269800003.0
2009-07-10 20:25:00,0.62785,0.62785,0.6276,0.62775,210000000.0
2009-07-10 20:30:00,0.62775,0.62775,0.6267,0.6267,1114000002.0
2009-07-10 20:35:00,0.6272,0.6274,0.6272,0.6272,222000000.0
2009-07-10 20:40:00,0.6272,0.6272,0.62685,0.62705,141600001.0
2009-07-10 20:45:00,0.627,0.62765,0.6269,0.62765,169600000.0
2009-07-10 20:50:00,0.62765,0.62775,0.6276,0.6276,152200000.0
2009-07-10 20:55:00,0.62749,0.6276,0.62732,0.6274,266200002.0
2009-07-10 21:00:00,0.6274,0.6274,0.6266,0.62665,298000001.0
2009-07-10 21:05:00,0.62665,0.62715,0.62665,0.62675,215600000.0
2009-07-10 21:10:00,0.62656,0.6272,0.6265,0.6265,256000000.0
2009-07-10 21:15:00,0.6265,0.62805,0.6265,0.62718,402600001.0
2009-07-10 21:20:00,0.62728,0.62748,0.62725,0.62735,105600000.0
2009-07-10 21:25:00,0.62705,0.62744,0.62682,0.6272,381200000.0
2009-07-10 21:30:00,0.6272,0.62744,0.62703,0.6273,174599999.0
2009-07-10 21:35:00,0.62713,0.6273,0.62706,0.62719,160400000.0
2009-07-10 21:40:00,0.62737,0.6277,0.6271,0.6271,178600000.0
2009-07-10 21:45:00,0.6271,0.6272,0.6269,0.6271,266200000.0
2009-07-10 21:50:00,0.6272,0.6274,0.62685,0.62735,232000002.0
2009-07-10 21:55:00,0.62725,0.62727,0.62707,0.6271,239400000.0
2009-07-10 22:00:00,0.62725,0.62725,0.62633,0.62651,218600000.0
2009-07-10 22:05:00,0.62654,0.6271,0.62629,0.6271,154800000.0
2009-07-10 22:10:00,0.62725,0.62725,0.62659,0.62683,140400000.0
2009-07-10 22:15:00,0.62685,0.62686,0.62655,0.6268,180000000.0
2009-07-10 22:20:00,0.6268,0.6268,0.62653,0.62671,162600000.0
2009-07-10 22:25:00,0.62671,0.6269,0.62653,0.6269,204200000.0
2009-07-10 22:30:00,0.62671,0.62721,0.62658,0.6269,198200000.0
2009-07-10 22:35:00,0.62685,0.6276,0.62685,0.6273,224800000.0
2009-07-10 22:40:00,0.6273,0.6273,0.62682,0.62725,180599997.0
2009-07-10 22:45:00,0.62725,0.62725,0.62645,0.62647,178400000.0
2009-07-10 22:50:00,0.62639,0.62676,0.62626,0.6265,248800000.0
2009-07-10 22:55:00,0.62659,0.62685,0.6263,0.62675,248000002.0
2009-07-13 00:00:00,0.62726,0.62755,0.62659,0.62669,149000000.0
2009-07-13 00:05:00,0.62672,0.6271,0.62672,0.6271,149000000.0
2009-07-13 00:10:00,0.62685,0.62748,0.62685,0.6273,149000000.0
2009-07-13 00:15:00,0.62745,0.6275,0.6271,0.6275,149000000.0
2009-07-13 00:20:00,0.62738,0.6275,0.6272,0.62738,89400000.0
2009-07-13 00:25:00,0.62733,0.6275,0.6273,0.6274,89400000.0
2009-07-13 00:30:00,0.62745,0.6275,0.62705,0.62726,149000000.0
2009-07-13 00:35:00,0.6274,0.62772,0.62726,0.62751,149000000.0
2009-07-13 00:40:00,0.62749,0.62749,0.62697,0.62698,149000000.0
2009-07-13 00:45:00,0.62702,0.62844,0.62702,0.62804,149000000.0
2009-07-13 00:50:00,0.62796,0.62827,0.62768,0.62813,149000000.0
2009-07-13 00:55:00,0.6282,0.62864,0.62814,0.62858,149000000.0
2009-07-13 01:00:00,0.62845,0.62855,0.62835,0.62841,119200000.0
2009-07-13 01:05:00,0.62847,0.62847,0.62799,0.6284,149000000.0
2009-07-13 01:10:00,0.62846,0.62864,0.62839,0.62857,119200000.0
2009-07-13 01:15:00,0.62865,0.62865,0.62796,0.62808,149000000.0
2009-07-13 01:20:00,0.62805,0.62805,0.62777,0.62785,119200000.0
2009-07-13 01:25:00,0.62787,0.62804,0.62785,0.62785,149000000.0
2009-07-13 01:30:00,0.62789,0.62807,0.6278,0.62795,149000000.0
2009-07-13 01:35:00,0.62797,0.62811,0.62785,0.62795,119200000.0
2009-07-13 01:40:00,0.628,0.62804,0.62777,0.62778,149000000.0
2009-07-13 01:45:00,0.6278,0.62817,0.62775,0.62798,149000000.0
2009-07-13 01:50:00,0.628,0.62824,0.62796,0.6282,89400000.0
2009-07-13 01:55:00,0.62805,0.62844,0.62805,0.62844,89400000.0
2009-07-13 02:00:00,0.62855,0.62865,0.62802,0.62865,484800000.0
2009-07-13 02:05:00,0.62865,0.62895,0.62855,0.6287,323600000.0
2009-07-13 02:10:00,0.62825,0.6287,0.62815,0.6284,180999999.0
2009-07-13 02:15:00,0.6283,0.62855,0.6282,0.6283,222200000.0
2009-07-13 02:20:00,0.6283,0.6283,0.62785,0.62815,296900000.0
2009-07-13 02:25:00,0.62815,0.6283,0.62766,0.6282,127600000.0
2009-07-13 02:30:00,0.6282,0.6283,0.62782,0.6283,87400000.0
2009-07-13 02:35:00,0.6282,0.6286,0.62814,0.62829,174600000.0
2009-07-13 02:40:00,0.6286,0.62875,0.6286,0.62875,106600000.0
2009-07-13 02:45:00,0.62885,0.6291,0.62865,0.6291,225000000.0
2009-07-13 02:50:00,0.62915,0.62965,0.62905,0.62935,692800000.0
2009-07-13 02:55:00,0.62935,0.6294,0.6286,0.62885,778800000.0
2009-07-13 03:00:00,0.62885,0.629,0.62805,0.62825,664800000.0
2009-07-13 03:05:00,0.6282,0.6284,0.62805,0.6282,450000000.0
2009-07-13 03:10:00,0.62802,0.62805,0.6271,0.62725,743599998.0
2009-07-13 03:15:00,0.6265,0.6276,0.62615,0.6276,661200000.0
2009-07-13 03:20:00,0.62765,0.62795,0.62745,0.62745,221800000.0
2009-07-13 03:25:00,0.6275,0.6278,0.62735,0.62745,216600000.0
2009-07-13 03:30:00,0.62745,0.62745,0.62615,0.6267,730000000.0
2009-07-13 03:35:00,0.62675,0.6268,0.6261,0.62645,281200000.0
2009-07-13 03:40:00,0.62655,0.6268,0.62655,0.6268,253800000.0
2009-07-13 03:45:00,0.62675,0.627,0.62605,0.6264,358200001.0
2009-07-13 03:50:00,0.6264,0.6266,0.6264,0.6266,423000000.0
2009-07-13 03:55:00,0.6266,0.6268,0.6266,0.6267,350400000.0
2009-07-13 04:00:00,0.62665,0.62685,0.62605,0.6263,714400002.0
2009-07-13 04:05:00,0.6263,0.6263,0.62545,0.62555,831400000.0
2009-07-13 04:10:00,0.62555,0.626,0.6252,0.6259,635200000.0
2009-07-13 04:15:00,0.6259,0.6259,0.62508,0.62516,623599996.0
2009-07-13 04:20:00,0.6255,0.62605,0.6255,0.62605,404400001.0
2009-07-13 04:25:00,0.62605,0.62625,0.626,0.626,300599999.0
2009-07-13 04:30:00,0.62605,0.6265,0.62605,0.6263,270899997.0
2009-07-13 04:35:00,0.6264,0.62665,0.6264,0.62665,539000000.0
2009-07-13 04:40:00,0.62665,0.62705,0.62619,0.62675,541600000.0
2009-07-13 04:45:00,0.6267,0.62695,0.6267,0.6269,212399998.0
2009-07-13 04:50:00,0.62695,0.62695,0.62625,0.62625,262400000.0
2009-07-13 04:55:00,0.62625,0.62655,0.62615,0.6263,646400000.0
2009-07-13 05:00:00,0.62625,0.62655,0.626,0.6263,721800000.0
2009-07-13 05:05:00,0.6265,0.6265,0.62625,0.6263,440000000.0
2009-07-13 05:10:00,0.6263,0.6266,0.62576,0.6266,168000000.0
2009-07-13 05:15:00,0.6266,0.6266,0.62613,0.62633,302200000.0
2009-07-13 05:20:00,0.62638,0.62686,0.62602,0.62675,747200002.0
2009-07-13 05:25:00,0.62662,0.62671,0.6264,0.6265,329400000.0
2009-07-13 05:30:00,0.6265,0.6266,0.62645,0.6265,112000000.0
2009-07-13 05:35:00,0.6265,0.62675,0.62605,0.6262,293700000.0
2009-07-13 05:40:00,0.6263,0.6263,0.62605,0.6262,172800000.0
2009-07-13 05:45:00,0.6262,0.62625,0.62615,0.62615,80000000.0
2009-07-13 05:50:00,0.62615,0.62615,0.62565,0.62575,296600000.0
2009-07-13 05:55:00,0.62575,0.626,0.6256,0.62595,363400000.0
2009-07-13 06:00:00,0.6261,0.62625,0.62595,0.6262,363600000.0
2009-07-13 06:05:00,0.6262,0.6262,0.62555,0.6257,307200000.0
2009-07-13 06:10:00,0.62575,0.6259,0.62565,0.62585,203600000.0
2009-07-13 06:15:00,0.62585,0.6259,0.62565,0.6258,134800000.0
2009-07-13 06:20:00,0.626,0.6262,0.626,0.62615,318400000.0
2009-07-13 06:25:00,0.62615,0.6262,0.62555,0.6257,477999999.0
2009-07-13 06:30:00,0.6257,0.62585,0.62525,0.62535,414200001.0
2009-07-13 06:35:00,0.62535,0.6254,0.625,0.62505,241200000.0
2009-07-13 06:40:00,0.6251,0.6253,0.6251,0.6253,115600000.0
2009-07-13 06:45:00,0.6253,0.62555,0.6251,0.6251,281099998.0
2009-07-13 06:50:00,0.62505,0.62505,0.6242,0.6242,402800000.0
2009-07-13 06:55:00,0.62425,0.62425,0.62345,0.62365,809400000.0
2009-07-13 07:00:00,0.62365,0.6246,0.62345,0.624,1119400000.0
2009-07-13 07:05:00,0.624,0.62445,0.62395,0.62425,601000000.0
2009-07-13 07:10:00,0.6242,0.6242,0.62355,0.6241,684599998.0
2009-07-13 07:15:00,0.6241,0.6247,0.624,0.6247,300800000.0
2009-07-13 07:20:00,0.6249,0.6253,0.6247,0.62495,362600000.0
2009-07-13 07:25:00,0.62495,0.62515,0.6242,0.6248,394000000.0
2009-07-13 07:30:00,0.62485,0.6252,0.62458,0.62505,380200003.0
2009-07-13 07:35:00,0.62505,0.6254,0.62458,0.6254,255000000.0
2009-07-13 07:40:00,0.6254,0.6254,0.62445,0.6246,403599998.0
2009-07-13 07:45:00,0.6246,0.62485,0.6246,0.6248,173799999.0
2009-07-13 07:50:00,0.62455,0.62455,0.624,0.624,716200000.0
2009-07-13 07:55:00,0.62405,0.6243,0.6235,0.62395,902599998.0
2009-07-13 08:00:00,0.6239,0.62415,0.62355,0.62385,1264600000.0
2009-07-13 08:05:00,0.6238,0.6238,0.62275,0.62365,2037999994.0
2009-07-13 08:10:00,0.6236,0.624,0.623,0.6237,996700002.0
2009-07-13 08:15:00,0.6237,0.62425,0.6237,0.62395,333200000.0
2009-07-13 08:20:00,0.62405,0.62425,0.6236,0.624,509400000.0
2009-07-13 08:25:00,0.6241,0.6241,0.62365,0.6241,344400000.0
2009-07-13 08:30:00,0.62415,0.6242,0.62325,0.6233,926399992.0
2009-07-13 08:35:00,0.62335,0.62335,0.62255,0.6228,998999998.0
2009-07-13 08:40:00,0.6228,0.62305,0.62175,0.62185,1360399996.0
2009-07-13 08:45:00,0.62185,0.6219,0.62055,0.621,1663800001.0
2009-07-13 08:50:00,0.6208,0.6218,0.6207,0.62125,1064800001.0
2009-07-13 08:55:00,0.6212,0.6224,0.6209,0.62235,970400001.0
2009-07-13 09:00:00,0.62235,0.62265,0.6213,0.62185,1455600005.0
2009-07-13 09:05:00,0.62185,0.62235,0.6217,0.6221,2246999997.0
2009-07-13 09:10:00,0.62215,0.6222,0.62165,0.6218,1221200007.0
2009-07-13 09:15:00,0.6218,0.62245,0.62165,0.62215,1616600002.0
2009-07-13 09:20:00,0.62215,0.6225,0.6217,0.6222,1837800008.0
2009-07-13 09:25:00,0.62225,0.62235,0.62155,0.6217,1964200007.0
2009-07-13 09:30:00,0.6217,0.6221,0.6213,0.6217,1575200006.0
2009-07-13 09:35:00,0.62165,0.6217,0.6214,0.6214,648800001.0
2009-07-13 09:40:00,0.6214,0.62145,0.6212,0.62135,1265200005.0
2009-07-13 09:45:00,0.62135,0.6222,0.6213,0.6221,980399999.0
2009-07-13 09:50:00,0.6221,0.6223,0.6218,0.62185,651999999.0
2009-07-13 09:55:00,0.6219,0.6225,0.62175,0.62225,899200001.0
2009-07-13 10:00:00,0.62225,0.62265,0.6222,0.6224,1042999999.0
2009-07-13 10:05:00,0.6224,0.6231,0.62225,0.62305,3213400009.0
2009-07-13 10:10:00,0.62315,0.6233,0.62285,0.6231,1692000008.0
2009-07-13 10:15:00,0.6232,0.6234,0.6229,0.6229,857599999.0
2009-07-13 10:20:00,0.6229,0.623,0.62235,0.6227,1371200001.0
2009-07-13 10:25:00,0.6227,0.6233,0.6226,0.623,627200000.0
2009-07-13 10:30:00,0.62295,0.623,0.62245,0.62245,816500002.0
2009-07-13 10:35:00,0.62245,0.6228,0.6223,0.62235,1376200001.0
2009-07-13 10:40:00,0.6224,0.62265,0.6221,0.62235,1724000003.0
2009-07-13 10:45:00,0.62235,0.6224,0.62145,0.62175,1504700000.0
2009-07-13 10:50:00,0.62175,0.6221,0.62165,0.6218,1355400000.0
2009-07-13 10:55:00,0.6218,0.62205,0.621,0.62145,2546799993.0
2009-07-13 11:00:00,0.62145,0.62205,0.6214,0.62175,1574799998.0
2009-07-13 11:05:00,0.62175,0.62255,0.6217,0.622,1503099991.0
2009-07-13 11:10:00,0.62195,0.62215,0.62175,0.62205,1048200003.0
2009-07-13 11:15:00,0.62205,0.6226,0.62195,0.6226,1256400006.0
2009-07-13 11:20:00,0.6226,0.6227,0.62215,0.6222,1779000008.0
2009-07-13 11:25:00,0.6222,0.6222,0.6216,0.62185,970900005.0
2009-07-13 11:30:00,0.6219,0.6222,0.6219,0.622,1333999998.0
2009-07-13 11:35:00,0.62215,0.62215,0.6216,0.6217,2579000003.0
2009-07-13 11:40:00,0.62175,0.622,0.6215,0.6215,2829800012.0
2009-07-13 11:45:00,0.62155,0.62175,0.62105,0.62135,2077800005.0
2009-07-13 11:50:00,0.62135,0.62135,0.6196,0.6197,2618000004.0
2009-07-13 11:55:00,0.6197,0.62045,0.6196,0.62035,2563599995.0
2009-07-13 12:00:00,0.62035,0.6208,0.6199,0.6202,1645699998.0
2009-07-13 12:05:00,0.6202,0.6208,0.61995,0.6203,1162700001.0
2009-07-13 12:10:00,0.6201,0.62095,0.61995,0.62065,599400000.0
2009-07-13 12:15:00,0.62065,0.6212,0.62055,0.6212,640200002.0
2009-07-13 12:20:00,0.6212,0.62175,0.6211,0.6216,632500000.0
2009-07-13 12:25:00,0.6217,0.6221,0.62155,0.6218,1140100010.0
2009-07-13 12:30:00,0.6218,0.622,0.6213,0.62145,567600000.0
2009-07-13 12:35:00,0.62145,0.6226,0.6214,0.6224,1505200004.0
2009-07-13 12:40:00,0.6224,0.62285,0.6223,0.62265,1841800008.0
2009-07-13 12:45:00,0.6226,0.62345,0.62245,0.62295,1262400000.0
2009-07-13 12:50:00,0.6229,0.6229,0.62225,0.62245,1371000003.0
2009-07-13 12:55:00,0.6224,0.6225,0.62205,0.62205,1240399998.0
2009-07-13 13:00:00,0.6221,0.62215,0.62155,0.62205,843300001.0
2009-07-13 13:05:00,0.62205,0.62205,0.62105,0.6217,1482000005.0
2009-07-13 13:10:00,0.62165,0.62195,0.62075,0.6213,1338399997.0
2009-07-13 13:15:00,0.62125,0.6217,0.6208,0.62165,1685999998.0
2009-07-13 13:20:00,0.6217,0.6225,0.62165,0.62225,2490800002.0
2009-07-13 13:25:00,0.6223,0.6227,0.6223,0.62245,284600000.0
2009-07-13 13:30:00,0.6225,0.6225,0.62195,0.62225,1931600002.0
2009-07-13 13:35:00,0.62225,0.62255,0.6221,0.6224,1773999998.0
2009-07-13 13:40:00,0.62235,0.6226,0.6223,0.6226,1244400000.0
2009-07-13 13:45:00,0.6226,0.62315,0.6224,0.6229,1178000001.0
2009-07-13 13:50:00,0.62295,0.62335,0.6221,0.6221,2732900004.0
2009-07-13 13:55:00,0.6221,0.6223,0.6217,0.62195,1911200001.0
2009-07-13 14:00:00,0.62195,0.62245,0.62195,0.6223,2524599995.0
2009-07-13 14:05:00,0.6223,0.62355,0.62225,0.6235,3085600004.0
2009-07-13 14:10:00,0.6235,0.62375,0.6234,0.62355,2933500012.0
2009-07-13 14:15:00,0.62355,0.6241,0.62305,0.6241,3009800019.0
2009-07-13 14:20:00,0.6241,0.62435,0.62385,0.6241,2204400020.0
2009-07-13 14:25:00,0.62415,0.6245,0.6241,0.62425,855400002.0
2009-07-13 14:30:00,0.62425,0.6245,0.6241,0.6242,811200002.0
2009-07-13 14:35:00,0.6242,0.62495,0.62405,0.6248,1424700007.0
2009-07-13 14:40:00,0.6248,0.6257,0.62475,0.62515,1659600000.0
2009-07-13 14:45:00,0.6252,0.6252,0.6235,0.6237,2438800003.0
2009-07-13 14:50:00,0.62365,0.62535,0.6233,0.62505,2834200017.0
2009-07-13 14:55:00,0.6251,0.62575,0.62505,0.6256,1492600003.0
2009-07-13 15:00:00,0.6256,0.62565,0.62535,0.6256,537100002.0
2009-07-13 15:05:00,0.6256,0.6257,0.6252,0.6252,1393600003.0
2009-07-13 15:10:00,0.6252,0.6254,0.6248,0.6253,2625599999.0
2009-07-13 15:15:00,0.6253,0.6257,0.62515,0.6254,2290500004.0
2009-07-13 15:20:00,0.6254,0.6257,0.6248,0.625,1772600005.0
2009-07-13 15:25:00,0.6251,0.6255,0.625,0.6252,1317600012.0
2009-07-13 15:30:00,0.6252,0.6259,0.625,0.6259,2389200007.0
2009-07-13 15:35:00,0.6259,0.6275,0.6256,0.6261,4016099979.0
2009-07-13 15:40:00,0.6261,0.62635,0.625,0.6259,2531900002.0
2009-07-13 15:45:00,0.6259,0.6262,0.6254,0.626,1941300001.0
2009-07-13 15:50:00,0.626,0.62605,0.6244,0.6246,2591000007.0
2009-07-13 15:55:00,0.62455,0.6248,0.6243,0.6243,3145000019.0
2009-07-13 16:00:00,0.62435,0.6251,0.6241,0.6243,2013400015.0
2009-07-13 16:05:00,0.6243,0.62505,0.62415,0.62455,3161400004.0
2009-07-13 16:10:00,0.6246,0.6252,0.6245,0.6252,2312199999.0
2009-07-13 16:15:00,0.6251,0.626,0.6251,0.6257,2971199989.0
2009-07-13 16:20:00,0.62565,0.62615,0.6254,0.62595,2521799977.0
2009-07-13 16:25:00,0.62595,0.6264,0.6256,0.6259,2312399994.0
2009-07-13 16:30:00,0.6259,0.6267,0.6259,0.62635,2281600000.0
2009-07-13 16:35:00,0.62635,0.62715,0.62585,0.62655,1869699999.0
2009-07-13 16:40:00,0.62655,0.6269,0.6258,0.6258,2988699991.0
2009-07-13 16:45:00,0.6258,0.62665,0.62575,0.6266,2842199996.0
2009-07-13 16:50:00,0.6266,0.6269,0.6261,0.62685,1992900006.0
2009-07-13 16:55:00,0.62685,0.6282,0.62685,0.62775,3173100009.0
2009-07-13 17:00:00,0.62775,0.62795,0.6272,0.6273,3045900004.0
2009-07-13 17:05:00,0.6273,0.6274,0.6265,0.62675,2592300006.0
2009-07-13 17:10:00,0.6268,0.6276,0.6267,0.62695,2530999995.0
2009-07-13 17:15:00,0.6269,0.6271,0.6267,0.62705,1784600000.0
2009-07-13 17:20:00,0.62705,0.62745,0.62695,0.6272,1555599994.0
2009-07-13 17:25:00,0.6272,0.6277,0.62675,0.62765,2311500007.0
2009-07-13 17:30:00,0.62765,0.62915,0.6276,0.6291,2849700017.0
2009-07-13 17:35:00,0.6292,0.63025,0.6292,0.62945,2914600002.0
2009-07-13 17:40:00,0.6296,0.62975,0.6291,0.6296,1673000006.0
2009-07-13 17:45:00,0.6296,0.6304,0.6296,0.6299,1467100000.0
2009-07-13 17:50:00,0.6299,0.63135,0.6297,0.63075,2099999987.0
2009-07-13 17:55:00,0.63075,0.63095,0.6302,0.63075,1775799994.0
2009-07-13 18:00:00,0.6308,0.6318,0.6308,0.63095,2039200001.0
2009-07-13 18:05:00,0.631,0.6311,0.62975,0.63035,1053600000.0
2009-07-13 18:10:00,0.63035,0.63035,0.63,0.63005,758799999.0
2009-07-13 18:15:00,0.6301,0.63025,0.62995,0.62995,589800000.0
2009-07-13 18:20:00,0.62995,0.62995,0.62933,0.62947,755599998.0
2009-07-13 18:25:00,0.62975,0.63005,0.62975,0.62995,560200004.0
2009-07-13 18:30:00,0.62995,0.63,0.62925,0.62935,1212600002.0
2009-07-13 18:35:00,0.62925,0.6295,0.62905,0.6294,557200009.0
2009-07-13 18:40:00,0.6294,0.6299,0.6294,0.6299,698199995.0
2009-07-13 18:45:00,0.6298,0.63,0.62959,0.62975,606399998.0
2009-07-13 18:50:00,0.62975,0.6304,0.6297,0.6301,619000008.0
2009-07-13 18:55:00,0.6303,0.6305,0.6298,0.6302,372600001.0
2009-07-13 19:00:00,0.6301,0.63055,0.6298,0.63055,605000007.0
2009-07-13 19:05:00,0.63055,0.6308,0.6305,0.6307,184000000.0
2009-07-13 19:10:00,0.6307,0.6313,0.6307,0.63125,360000000.0
2009-07-13 19:15:00,0.63125,0.6315,0.6312,0.6315,489900000.0
2009-07-13 19:20:00,0.63155,0.63155,0.63125,0.6314,405200001.0
2009-07-13 19:25:00,0.6314,0.6316,0.6314,0.6314,194200000.0
2009-07-13 19:30:00,0.6315,0.6315,0.6313,0.6313,298600000.0
2009-07-13 19:35:00,0.6313,0.6314,0.6307,0.6307,275800000.0
2009-07-13 19:40:00,0.6307,0.6309,0.6303,0.6305,499800002.0
2009-07-13 19:45:00,0.6305,0.6306,0.63045,0.6305,168200000.0
2009-07-13 19:50:00,0.6305,0.6309,0.63045,0.6309,219600000.0
2009-07-13 19:55:00,0.6309,0.631,0.6308,0.6309,179400000.0
2009-07-13 20:00:00,0.6309,0.631,0.6307,0.631,155000001.0
2009-07-13 20:05:00,0.6311,0.6311,0.6307,0.63105,687399999.0
2009-07-13 20:10:00,0.6311,0.6313,0.6309,0.6309,192000002.0
2009-07-13 20:15:00,0.6309,0.63115,0.6309,0.6311,292800000.0
2009-07-13 20:20:00,0.6311,0.6321,0.6311,0.632,383800000.0
2009-07-13 20:25:00,0.632,0.6328,0.63185,0.6323,869000003.0
2009-07-13 20:30:00,0.6323,0.6325,0.63206,0.63225,277400008.0
2009-07-13 20:35:00,0.63235,0.6326,0.63225,0.63235,476000000.0
2009-07-13 20:40:00,0.63235,0.6324,0.63105,0.63175,847500005.0
2009-07-13 20:45:00,0.63175,0.632,0.63175,0.6319,545199996.0
2009-07-13 20:50:00,0.6319,0.6325,0.6319,0.63215,567400003.0
2009-07-13 20:55:00,0.63215,0.63215,0.6316,0.6319,932600010.0
2009-07-13 21:00:00,0.63185,0.63185,0.63155,0.63175,702200005.0
2009-07-13 21:05:00,0.63175,0.6319,0.6317,0.63185,500199998.0
2009-07-13 21:10:00,0.6319,0.6327,0.6319,0.63255,574599997.0
2009-07-13 21:15:00,0.63255,0.6326,0.63185,0.6323,455800000.0
2009-07-13 21:20:00,0.63245,0.63245,0.63225,0.63225,243200002.0
2009-07-13 21:25:00,0.63235,0.6324,0.63215,0.63215,285000005.0
2009-07-13 21:30:00,0.63215,0.63225,0.6321,0.63225,238600001.0
2009-07-13 21:35:00,0.6322,0.6324,0.6322,0.6323,281800000.0
2009-07-13 21:40:00,0.63225,0.6333,0.63225,0.63285,509800007.0
2009-07-13 21:45:00,0.6329,0.63315,0.63265,0.6329,328200001.0
2009-07-13 21:50:00,0.6329,0.63325,0.6328,0.6332,225800005.0
2009-07-13 21:55:00,0.6332,0.6332,0.63305,0.63315,163000001.0
2009-07-13 22:00:00,0.63315,0.63315,0.6331,0.6331,77400000.0
2009-07-13 22:05:00,0.63295,0.63315,0.63285,0.63295,453000004.0
2009-07-13 22:10:00,0.6329,0.6329,0.63272,0.63275,319200003.0
2009-07-13 22:15:00,0.63285,0.63285,0.63235,0.63235,281600001.0
2009-07-13 22:20:00,0.63235,0.63235,0.63211,0.63225,259600001.0
2009-07-13 22:25:00,0.63235,0.63275,0.63217,0.63265,154800000.0
2009-07-13 22:30:00,0.63245,0.6328,0.63245,0.6325,419400002.0
2009-07-13 22:35:00,0.63245,0.63275,0.63225,0.63275,296600003.0
2009-07-13 22:40:00,0.63275,0.6328,0.63235,0.63235,666200012.0
2009-07-13 22:45:00,0.6324,0.63245,0.63205,0.6321,384600000.0
2009-07-13 22:50:00,0.63215,0.63215,0.63176,0.63215,408800000.0
2009-07-13 22:55:00,0.63205,0.63215,0.63178,0.63215,196600000.0
2009-07-13 23:00:00,0.63215,0.6326,0.6321,0.6322,152000000.0
2009-07-13 23:05:00,0.6322,0.6323,0.63192,0.63192,390200000.0
2009-07-13 23:10:00,0.63201,0.63253,0.6319,0.63205,284799997.0
2009-07-13 23:15:00,0.63235,0.63235,0.63176,0.6322,148800002.0
2009-07-13 23:20:00,0.6323,0.6323,0.63205,0.63205,128600000.0
2009-07-13 23:25:00,0.63191,0.6321,0.63175,0.632,319200000.0
2009-07-13 23:30:00,0.632,0.63219,0.63179,0.6321,199200000.0
2009-07-13 23:35:00,0.63205,0.63265,0.632,0.6324,173600000.0
2009-07-13 23:40:00,0.63235,0.63325,0.6322,0.6331,752200000.0
2009-07-13 23:45:00,0.63282,0.63355,0.63281,0.6331,516000001.0
2009-07-13 23:50:00,0.6332,0.6337,0.63285,0.63305,517000002.0
2009-07-13 23:55:00,0.6331,0.634,0.6331,0.6339,315400001.0
2009-07-14 00:00:00,0.63395,0.63465,0.6339,0.63395,920599999.0
2009-07-14 00:05:00,0.6341,0.63415,0.63375,0.63395,299200001.0
2009-07-14 00:10:00,0.63395,0.63405,0.6335,0.63365,476400000.0
2009-07-14 00:15:00,0.63365,0.63365,0.6328,0.6332,627800000.0
2009-07-14 00:20:00,0.63315,0.6338,0.6328,0.63375,793200000.0
2009-07-14 00:25:00,0.6338,0.63425,0.6338,0.6342,180400000.0
2009-07-14 00:30:00,0.63395,0.63395,0.6335,0.6335,426800004.0
2009-07-14 00:35:00,0.63355,0.6339,0.63355,0.6339,173600000.0
2009-07-14 00:40:00,0.6339,0.63445,0.6339,0.63415,754600000.0
2009-07-14 00:45:00,0.6341,0.63415,0.63343,0.63355,255600000.0
2009-07-14 00:50:00,0.63375,0.63415,0.63375,0.63405,238800000.0
2009-07-14 00:55:00,0.63405,0.63405,0.63365,0.63405,243400000.0
2009-07-14 01:00:00,0.63415,0.6342,0.63395,0.63415,260999998.0
2009-07-14 01:05:00,0.6341,0.63415,0.63345,0.63355,641999996.0
2009-07-14 01:10:00,0.6337,0.63395,0.6333,0.63375,472599997.0
2009-07-14 01:15:00,0.63375,0.6338,0.6337,0.63375,145600001.0
2009-07-14 01:20:00,0.6339,0.63405,0.63375,0.63375,287600000.0
2009-07-14 01:25:00,0.6338,0.63385,0.6337,0.6337,86400000.0
2009-07-14 01:30:00,0.6337,0.6338,0.63353,0.6338,153800000.0
2009-07-14 01:35:00,0.6338,0.63385,0.63326,0.63342,173400000.0
2009-07-14 01:40:00,0.6338,0.63385,0.63365,0.63375,153000000.0
2009-07-14 01:45:00,0.63375,0.63375,0.6334,0.6334,379000000.0
2009-07-14 01:50:00,0.63345,0.63345,0.63305,0.63315,180800000.0
2009-07-14 01:55:00,0.63315,0.63355,0.63315,0.63355,264000000.0
2009-07-14 02:00:00,0.63355,0.63415,0.63355,0.63365,557600000.0
2009-07-14 02:05:00,0.6337,0.6337,0.6331,0.63325,662399998.0
2009-07-14 02:10:00,0.63325,0.63345,0.6332,0.63335,314200000.0
2009-07-14 02:15:00,0.6333,0.63345,0.633,0.63315,816800003.0
2009-07-14 02:20:00,0.63315,0.6333,0.633,0.6332,390600000.0
2009-07-14 02:25:00,0.6332,0.6337,0.63315,0.6335,669600000.0
2009-07-14 02:30:00,0.6335,0.63425,0.6335,0.6342,527600000.0
2009-07-14 02:35:00,0.6341,0.63415,0.6337,0.6339,580800000.0
2009-07-14 02:40:00,0.6339,0.6341,0.6335,0.6341,936500003.0
2009-07-14 02:45:00,0.634,0.6341,0.63355,0.63365,846400000.0
2009-07-14 02:50:00,0.63365,0.63385,0.6335,0.6336,668200000.0
2009-07-14 02:55:00,0.6336,0.63365,0.63235,0.6327,1028400001.0
2009-07-14 03:00:00,0.6327,0.6332,0.63235,0.6326,711800000.0
2009-07-14 03:05:00,0.63265,0.633,0.6326,0.6326,351200000.0
2009-07-14 03:10:00,0.63255,0.63265,0.63255,0.6326,184000000.0
2009-07-14 03:15:00,0.63265,0.63285,0.6326,0.63275,355000000.0
2009-07-14 03:20:00,0.6327,0.6329,0.63255,0.63255,333400000.0
2009-07-14 03:25:00,0.63255,0.63255,0.63193,0.63225,282400001.0
2009-07-14 03:30:00,0.63225,0.6325,0.63195,0.6323,627599998.0
2009-07-14 03:35:00,0.63225,0.63275,0.6321,0.63275,560800000.0
2009-07-14 03:40:00,0.63265,0.63295,0.63245,0.6327,775399999.0
2009-07-14 03:45:00,0.6327,0.63335,0.6327,0.63305,548200000.0
2009-07-14 03:50:00,0.6331,0.63335,0.63305,0.63315,263599999.0
2009-07-14 03:55:00,0.63315,0.6332,0.63261,0.63276,211800000.0
2009-07-14 04:00:00,0.6332,0.6337,0.63315,0.63355,277200000.0
2009-07-14 04:05:00,0.63355,0.6338,0.6333,0.63335,470999999.0
2009-07-14 04:10:00,0.63335,0.63335,0.63295,0.63305,367200002.0
2009-07-14 04:15:00,0.63305,0.63325,0.63245,0.63255,635199998.0
2009-07-14 04:20:00,0.6326,0.63265,0.63215,0.6323,372400000.0
2009-07-14 04:25:00,0.6323,0.6323,0.63205,0.63215,496800000.0
2009-07-14 04:30:00,0.63215,0.6326,0.63215,0.63225,603600002.0
2009-07-14 04:35:00,0.63225,0.63265,0.63225,0.63265,465600000.0
2009-07-14 04:40:00,0.6328,0.63295,0.63265,0.6327,547599999.0
2009-07-14 04:45:00,0.6327,0.6327,0.6323,0.63245,324799999.0
2009-07-14 04:50:00,0.63245,0.6326,0.63235,0.6325,323199997.0
2009-07-14 04:55:00,0.63245,0.63255,0.63235,0.6325,485200000.0
2009-07-14 05:00:00,0.63245,0.63265,0.6324,0.6326,152200000.0
2009-07-14 05:05:00,0.63255,0.633,0.63163,0.63255,349000000.0
2009-07-14 05:10:00,0.63255,0.63285,0.6325,0.63275,597999998.0
2009-07-14 05:15:00,0.63275,0.6335,0.63265,0.63315,623399998.0
2009-07-14 05:20:00,0.63315,0.6333,0.63305,0.63305,159400000.0
2009-07-14 05:25:00,0.63305,0.63325,0.63292,0.63292,283000000.0
2009-07-14 05:30:00,0.63329,0.63355,0.63298,0.63345,513199996.0
2009-07-14 05:35:00,0.63345,0.63365,0.63335,0.63335,271399998.0
2009-07-14 05:40:00,0.63345,0.6335,0.63317,0.6332,193799999.0
2009-07-14 05:45:00,0.63335,0.6334,0.63299,0.6334,291600000.0
2009-07-14 05:50:00,0.63335,0.63415,0.63335,0.63415,384000000.0
2009-07-14 05:55:00,0.63405,0.63405,0.6337,0.6339,100000000.0
2009-07-14 06:00:00,0.6339,0.6339,0.6334,0.63345,239999999.0
2009-07-14 06:05:00,0.63355,0.63365,0.63315,0.6334,291399999.0
2009-07-14 06:10:00,0.63335,0.63345,0.6333,0.63335,177199998.0
2009-07-14 06:15:00,0.6334,0.6334,0.6332,0.63335,163600000.0
2009-07-14 06:20:00,0.6334,0.6336,0.6332,0.6333,408199999.0
2009-07-14 06:25:00,0.63325,0.63355,0.6332,0.63335,559599999.0
2009-07-14 06:30:00,0.63345,0.63375,0.6332,0.63345,1014799997.0
2009-07-14 06:35:00,0.63345,0.6337,0.6334,0.63355,351400000.0
2009-07-14 06:40:00,0.63335,0.63355,0.633,0.63312,275400000.0
2009-07-14 06:45:00,0.6332,0.63335,0.6332,0.63325,96400000.0
2009-07-14 06:50:00,0.63325,0.6333,0.63294,0.63294,82600000.0
2009-07-14 06:55:00,0.6333,0.6334,0.6328,0.633,412400001.0
2009-07-14 07:00:00,0.633,0.6331,0.6328,0.6328,345400000.0
2009-07-14 07:05:00,0.6328,0.63285,0.63265,0.6328,248800000.0
2009-07-14 07:10:00,0.6328,0.6328,0.6325,0.63255,218800000.0
2009-07-14 07:15:00,0.63255,0.6329,0.63225,0.6329,636799999.0
2009-07-14 07:20:00,0.6329,0.6331,0.63265,0.6328,348800000.0
2009-07-14 07:25:00,0.6328,0.63285,0.6327,0.6327,201000000.0
2009-07-14 07:30:00,0.6327,0.6327,0.63235,0.63265,580600000.0
2009-07-14 07:35:00,0.63247,0.6328,0.63241,0.6328,596200000.0
2009-07-14 07:40:00,0.63275,0.6329,0.63224,0.63275,454000003.0
2009-07-14 07:45:00,0.63255,0.633,0.6321,0.63285,305399999.0
2009-07-14 07:50:00,0.6329,0.63325,0.63285,0.63325,359399997.0
2009-07-14 07:55:00,0.63325,0.6337,0.63325,0.6335,548000002.0
2009-07-14 08:00:00,0.6336,0.6336,0.6334,0.63345,482999993.0
2009-07-14 08:05:00,0.6334,0.63405,0.6334,0.6337,588200001.0
2009-07-14 08:10:00,0.63365,0.6341,0.63365,0.63395,516799999.0
2009-07-14 08:15:00,0.63395,0.63445,0.63345,0.63415,1095399999.0
2009-07-14 08:20:00,0.63415,0.6349,0.634,0.63455,736800000.0
2009-07-14 08:25:00,0.63455,0.63485,0.6344,0.63455,1371400005.0
2009-07-14 08:30:00,0.63455,0.63465,0.634,0.63415,2030400001.0
2009-07-14 08:35:00,0.63415,0.63415,0.63295,0.6332,1188000002.0
2009-07-14 08:40:00,0.6332,0.6336,0.6332,0.6335,511600001.0
2009-07-14 08:45:00,0.6335,0.6336,0.63305,0.63305,531399996.0
2009-07-14 08:50:00,0.6331,0.63355,0.6323,0.6327,1365000002.0
2009-07-14 08:55:00,0.6327,0.6329,0.63235,0.63255,359800000.0
2009-07-14 09:00:00,0.63255,0.6331,0.63235,0.6327,1841100004.0
2009-07-14 09:05:00,0.6327,0.6328,0.63205,0.6322,1649200001.0
2009-07-14 09:10:00,0.6322,0.6329,0.6317,0.6328,1804199999.0
2009-07-14 09:15:00,0.6326,0.6329,0.63205,0.6323,1997699987.0
2009-07-14 09:20:00,0.6323,0.6327,0.632,0.63225,1678600001.0
2009-07-14 09:25:00,0.6322,0.6327,0.63215,0.63235,1252399995.0
2009-07-14 09:30:00,0.63235,0.6326,0.63185,0.6325,1330199985.0
2009-07-14 09:35:00,0.6325,0.6336,0.6319,0.6335,1467399993.0
2009-07-14 09:40:00,0.63345,0.63405,0.6331,0.6332,1926999994.0
2009-07-14 09:45:00,0.6332,0.634,0.6332,0.63375,1463800000.0
2009-07-14 09:50:00,0.63375,0.63395,0.633,0.63315,1396399997.0
2009-07-14 09:55:00,0.6332,0.6335,0.6331,0.63335,1804200003.0
2009-07-14 10:00:00,0.63335,0.63355,0.6329,0.63335,1749800004.0
2009-07-14 10:05:00,0.63335,0.6338,0.6333,0.63345,1446999999.0
2009-07-14 10:10:00,0.63345,0.63375,0.63335,0.63355,1470199997.0
2009-07-14 10:15:00,0.63355,0.63365,0.63325,0.63355,1228000000.0
2009-07-14 10:20:00,0.6334,0.6341,0.6334,0.63385,1394999999.0
2009-07-14 10:25:00,0.63385,0.6341,0.6338,0.634,2000599989.0
2009-07-14 10:30:00,0.63395,0.63395,0.6331,0.63345,1599500002.0
2009-07-14 10:35:00,0.63345,0.63395,0.6331,0.6332,1613599997.0
2009-07-14 10:40:00,0.6332,0.63375,0.6328,0.63375,2459000003.0
2009-07-14 10:45:00,0.63375,0.6342,0.6334,0.6337,1870699999.0
2009-07-14 10:50:00,0.6337,0.63375,0.6328,0.6332,1344000003.0
2009-07-14 10:55:00,0.6332,0.63395,0.63315,0.6336,1881899995.0
2009-07-14 11:00:00,0.6336,0.6336,0.6321,0.63285,2612799994.0
2009-07-14 11:05:00,0.63285,0.63395,0.6326,0.63375,2532399991.0
2009-07-14 11:10:00,0.63375,0.63405,0.63345,0.63375,1059799994.0
2009-07-14 11:15:00,0.63375,0.63385,0.63345,0.6337,1368800001.0
2009-07-14 11:20:00,0.63365,0.63395,0.6336,0.63385,873599996.0
2009-07-14 11:25:00,0.6338,0.63385,0.63315,0.6334,1046000000.0
2009-07-14 11:30:00,0.63335,0.6342,0.63325,0.6341,981800001.0
2009-07-14 11:35:00,0.6341,0.63425,0.6335,0.6335,800599997.0
2009-07-14 11:40:00,0.6335,0.6341,0.6335,0.6338,864599998.0
2009-07-14 11:45:00,0.6338,0.634,0.63305,0.6331,804799998.0
2009-07-14 11:50:00,0.6331,0.63355,0.6326,0.6335,1265500000.0
2009-07-14 11:55:00,0.6335,0.6338,0.6329,0.6338,904899995.0
2009-07-14 12:00:00,0.63365,0.63425,0.6335,0.634,1133999997.0
2009-07-14 12:05:00,0.634,0.63455,0.6335,0.63365,1586499996.0
2009-07-14 12:10:00,0.63365,0.6339,0.633,0.63325,1356600001.0
2009-07-14 12:15:00,0.6333,0.6337,0.6332,0.63335,924800000.0
2009-07-14 12:20:00,0.63335,0.63475,0.63335,0.6343,1469999997.0
2009-07-14 12:25:00,0.63425,0.6343,0.63345,0.63355,354000000.0
2009-07-14 12:30:00,0.63355,0.63355,0.6332,0.63335,817000001.0
2009-07-14 12:35:00,0.63335,0.6335,0.6332,0.63335,741000002.0
2009-07-14 12:40:00,0.6334,0.6337,0.63295,0.6334,1591799996.0
2009-07-14 12:45:00,0.63345,0.63395,0.63345,0.6338,746400002.0
2009-07-14 12:50:00,0.6338,0.63395,0.6333,0.6337,939199999.0
2009-07-14 12:55:00,0.6337,0.6339,0.6335,0.6336,800200001.0
2009-07-14 13:00:00,0.63355,0.63395,0.6335,0.63385,1102200003.0
2009-07-14 13:05:00,0.6338,0.634,0.63375,0.63385,1569000009.0
2009-07-14 13:10:00,0.63385,0.6345,0.6338,0.63415,1155600000.0
2009-07-14 13:15:00,0.6342,0.63485,0.6342,0.6346,843800001.0
2009-07-14 13:20:00,0.63455,0.6351,0.6344,0.6345,1598800010.0
2009-07-14 13:25:00,0.63445,0.63485,0.6342,0.6346,1382000009.0
2009-07-14 13:30:00,0.63475,0.6349,0.6346,0.6349,694599998.0
2009-07-14 13:35:00,0.6348,0.63645,0.6347,0.6362,2000200001.0
2009-07-14 13:40:00,0.6362,0.63705,0.6361,0.63645,2724599999.0
2009-07-14 13:45:00,0.63645,0.63715,0.6364,0.637,1778099990.0
2009-07-14 13:50:00,0.637,0.637,0.6364,0.6364,1375200009.0
2009-07-14 13:55:00,0.6364,0.6368,0.6363,0.6364,389000000.0
2009-07-14 14:00:00,0.6364,0.63665,0.6361,0.6364,1857599986.0
2009-07-14 14:05:00,0.6365,0.6368,0.63595,0.6361,1012800001.0
2009-07-14 14:10:00,0.63595,0.63635,0.63595,0.63615,1438400000.0
2009-07-14 14:15:00,0.6361,0.63725,0.63585,0.63585,2748800001.0
2009-07-14 14:20:00,0.63585,0.636,0.6354,0.6359,1570199998.0
2009-07-14 14:25:00,0.6359,0.6362,0.6355,0.6362,876400003.0
2009-07-14 14:30:00,0.6358,0.6366,0.63515,0.6352,1435899998.0
2009-07-14 14:35:00,0.6352,0.6352,0.634,0.63455,1880400003.0
2009-07-14 14:40:00,0.6345,0.63455,0.6336,0.634,2058500000.0
2009-07-14 14:45:00,0.634,0.63415,0.6333,0.6341,2129099996.0
2009-07-14 14:50:00,0.6342,0.63445,0.634,0.634,1978599997.0
2009-07-14 14:55:00,0.63405,0.6342,0.6333,0.6336,1306300002.0
2009-07-14 15:00:00,0.6336,0.6336,0.6324,0.6335,1961799988.0
2009-07-14 15:05:00,0.6336,0.6343,0.63355,0.634,2365499997.0
2009-07-14 15:10:00,0.634,0.63475,0.6339,0.6345,1624600007.0
2009-07-14 15:15:00,0.6345,0.6357,0.6345,0.63555,1215200001.0
2009-07-14 15:20:00,0.6354,0.6358,0.63465,0.6347,1697999994.0
2009-07-14 15:25:00,0.6347,0.63515,0.6346,0.635,871199998.0
2009-07-14 15:30:00,0.63495,0.6356,0.63415,0.6355,2233599997.0
2009-07-14 15:35:00,0.63545,0.6364,0.6345,0.6358,3944099993.0
2009-07-14 15:40:00,0.63585,0.6361,0.63465,0.63465,2117599988.0
2009-07-14 15:45:00,0.63455,0.63535,0.6343,0.6353,2249599995.0
2009-07-14 15:50:00,0.6353,0.6361,0.63465,0.635,2021399995.0
2009-07-14 15:55:00,0.635,0.6356,0.6349,0.6351,1896399998.0
2009-07-14 16:00:00,0.63505,0.6359,0.6349,0.6353,1258000000.0
2009-07-14 16:05:00,0.63515,0.6359,0.6347,0.6357,2607999998.0
2009-07-14 16:10:00,0.63565,0.63605,0.6351,0.63515,3287000002.0
2009-07-14 16:15:00,0.6353,0.6359,0.63485,0.63515,1671600001.0
2009-07-14 16:20:00,0.6351,0.6353,0.6345,0.6348,1335999999.0
2009-07-14 16:25:00,0.63485,0.635,0.6347,0.635,834200000.0
2009-07-14 16:30:00,0.6351,0.6352,0.6346,0.6347,901399998.0
2009-07-14 16:35:00,0.6347,0.6347,0.6335,0.6335,1289599999.0
2009-07-14 16:40:00,0.6335,0.63415,0.63295,0.6334,1991399999.0
2009-07-14 16:45:00,0.6334,0.6336,0.6328,0.6335,1546299998.0
2009-07-14 16:50:00,0.6336,0.6341,0.63355,0.634,1038800002.0
2009-07-14 16:55:00,0.634,0.6344,0.6335,0.63405,2600099999.0
2009-07-14 17:00:00,0.6341,0.63425,0.6336,0.63405,2331799990.0
2009-07-14 17:05:00,0.63415,0.63495,0.63415,0.6348,1668199994.0
2009-07-14 17:10:00,0.6348,0.6356,0.6347,0.6353,2213199991.0
2009-07-14 17:15:00,0.6353,0.63635,0.6353,0.63605,1323200000.0
2009-07-14 17:20:00,0.63615,0.6362,0.6356,0.63575,1904599996.0
2009-07-14 17:25:00,0.63575,0.6362,0.6356,0.6361,1131399995.0
2009-07-14 17:30:00,0.6362,0.6362,0.6356,0.6361,861500000.0
2009-07-14 17:35:00,0.6362,0.6363,0.6358,0.6361,756599993.0
2009-07-14 17:40:00,0.6361,0.6363,0.63565,0.6357,1000399993.0
2009-07-14 17:45:00,0.6357,0.6362,0.63565,0.6361,1386900000.0
2009-07-14 17:50:00,0.6361,0.6367,0.6361,0.6364,1012000001.0
2009-07-14 17:55:00,0.6364,0.6365,0.636,0.63605,1346999994.0
2009-07-14 18:00:00,0.63605,0.6367,0.63605,0.6366,632999999.0
2009-07-14 18:05:00,0.63655,0.637,0.6364,0.6364,648399999.0
2009-07-14 18:10:00,0.6364,0.6367,0.63585,0.63595,1525700003.0
2009-07-14 18:15:00,0.63595,0.6362,0.6358,0.6358,801400007.0
2009-07-14 18:20:00,0.6358,0.6358,0.6344,0.6347,1275599997.0
2009-07-14 18:25:00,0.6347,0.63505,0.63462,0.63468,532799998.0
2009-07-14 18:30:00,0.635,0.6351,0.63461,0.63485,575600001.0
2009-07-14 18:35:00,0.63485,0.635,0.6348,0.6348,136800000.0
2009-07-14 18:40:00,0.6349,0.63505,0.63435,0.6344,863599996.0
2009-07-14 18:45:00,0.6344,0.635,0.6344,0.635,379000002.0
2009-07-14 18:50:00,0.635,0.63535,0.6348,0.6351,307000002.0
2009-07-14 18:55:00,0.6349,0.6352,0.6348,0.6351,512600001.0
2009-07-14 19:00:00,0.6351,0.63555,0.6351,0.6355,282199997.0
2009-07-14 19:05:00,0.6355,0.6355,0.6351,0.6352,493200001.0
2009-07-14 19:10:00,0.6352,0.6357,0.6352,0.6355,415800003.0
2009-07-14 19:15:00,0.6355,0.6355,0.63525,0.63525,261400001.0
2009-07-14 19:20:00,0.63525,0.63525,0.63415,0.63425,499900002.0
2009-07-14 19:25:00,0.6342,0.6347,0.6341,0.6344,592600006.0
2009-07-14 19:30:00,0.63425,0.6345,0.63424,0.6344,733600010.0
2009-07-14 19:35:00,0.6344,0.6345,0.6344,0.6344,388199997.0
2009-07-14 19:40:00,0.6345,0.6345,0.6341,0.6345,602400001.0
2009-07-14 19:45:00,0.6345,0.6345,0.63426,0.63443,386999999.0
2009-07-14 19:50:00,0.63445,0.6345,0.63405,0.63405,604000002.0
2009-07-14 19:55:00,0.63405,0.63425,0.6337,0.63385,711000010.0
2009-07-14 20:00:00,0.6339,0.63395,0.63235,0.63365,1147600004.0
2009-07-14 20:05:00,0.6335,0.6339,0.63305,0.6335,337000001.0
2009-07-14 20:10:00,0.6335,0.6344,0.63345,0.6339,359900001.0
2009-07-14 20:15:00,0.63385,0.6347,0.6335,0.6336,788600000.0
2009-07-14 20:20:00,0.6336,0.6339,0.63333,0.6339,675000000.0
2009-07-14 20:25:00,0.6339,0.6339,0.63305,0.6337,789400006.0
2009-07-14 20:30:00,0.6337,0.6339,0.6334,0.63375,1075800008.0
2009-07-14 20:35:00,0.6337,0.6347,0.63345,0.6346,460500001.0
2009-07-14 20:40:00,0.6346,0.63545,0.6345,0.6349,619800002.0
2009-07-14 20:45:00,0.6349,0.6352,0.6347,0.63505,563600003.0
2009-07-14 20:50:00,0.63505,0.63525,0.6343,0.6343,337400002.0
2009-07-14 20:55:00,0.63413,0.6348,0.63413,0.6348,507400000.0
2009-07-14 21:00:00,0.6344,0.63505,0.6344,0.6349,415400002.0
2009-07-14 21:05:00,0.6349,0.63505,0.6348,0.63505,183800000.0
2009-07-14 21:10:00,0.63505,0.63535,0.63495,0.63495,656400008.0
2009-07-14 21:15:00,0.6351,0.6353,0.6347,0.635,157000000.0
2009-07-14 21:20:00,0.635,0.6352,0.63457,0.6352,274200000.0
2009-07-14 21:25:00,0.63515,0.6353,0.635,0.6352,414600005.0
2009-07-14 21:30:00,0.6352,0.6354,0.63475,0.6352,520400003.0
2009-07-14 21:35:00,0.6352,0.63525,0.63477,0.6351,193200000.0
2009-07-14 21:40:00,0.6351,0.6351,0.6344,0.6349,225800003.0
2009-07-14 21:45:00,0.6349,0.63505,0.63484,0.63497,230200000.0
2009-07-14 21:50:00,0.635,0.63505,0.63495,0.63505,287400002.0
2009-07-14 21:55:00,0.635,0.63505,0.63478,0.63505,205400000.0
2009-07-14 22:00:00,0.63505,0.6351,0.6342,0.6348,459200001.0
2009-07-14 22:05:00,0.63485,0.63535,0.634,0.6351,402200000.0
2009-07-14 22:10:00,0.63515,0.6356,0.63515,0.63534,234800000.0
2009-07-14 22:15:00,0.63545,0.6355,0.63496,0.63496,158400000.0
2009-07-14 22:20:00,0.63545,0.63635,0.63545,0.63595,371000002.0
2009-07-14 22:25:00,0.6358,0.63625,0.6352,0.6359,179200000.0
2009-07-14 22:30:00,0.636,0.63885,0.63595,0.6387,1395200001.0
2009-07-14 22:35:00,0.63875,0.63965,0.63765,0.639,949200006.0
2009-07-14 22:40:00,0.63895,0.6395,0.6385,0.63895,366600000.0
2009-07-14 22:45:00,0.63895,0.63955,0.63885,0.63915,465200001.0
2009-07-14 22:50:00,0.63915,0.63915,0.6386,0.63905,250400000.0
2009-07-14 22:55:00,0.63905,0.6391,0.63855,0.63855,245800000.0
2009-07-14 23:00:00,0.63845,0.63925,0.6384,0.639,228000000.0
2009-07-14 23:05:00,0.63905,0.63925,0.6389,0.6389,174199999.0
2009-07-14 23:10:00,0.639,0.6409,0.63867,0.6406,539600001.0
2009-07-14 23:15:00,0.6406,0.6416,0.63995,0.6405,1030200004.0
2009-07-14 23:20:00,0.64035,0.6412,0.64035,0.6406,888399998.0
2009-07-14 23:25:00,0.6406,0.6407,0.6401,0.6405,316400000.0
2009-07-14 23:30:00,0.64045,0.6406,0.63999,0.6406,337600000.0
2009-07-14 23:35:00,0.6405,0.6409,0.64025,0.6407,430200000.0
2009-07-14 23:40:00,0.6407,0.6407,0.64025,0.64025,200400000.0
2009-07-14 23:45:00,0.64025,0.64055,0.6402,0.64055,111200000.0
2009-07-14 23:50:00,0.6404,0.64075,0.6404,0.6406,230000000.0
2009-07-14 23:55:00,0.64041,0.6409,0.64024,0.6406,279400000.0
2009-07-15 00:00:00,0.6406,0.6406,0.6402,0.6404,184800001.0
2009-07-15 00:05:00,0.64025,0.6405,0.63955,0.6403,398800000.0
2009-07-15 00:10:00,0.6403,0.64035,0.63925,0.63985,244800000.0
2009-07-15 00:15:00,0.6399,0.64,0.63953,0.63975,249400000.0
2009-07-15 00:20:00,0.63975,0.64005,0.6396,0.63995,377000000.0
2009-07-15 00:25:00,0.63995,0.64,0.63961,0.6398,429199998.0
2009-07-15 00:30:00,0.63985,0.63985,0.6391,0.63912,330400001.0
2009-07-15 00:35:00,0.639,0.63965,0.63895,0.63935,413600000.0
2009-07-15 00:40:00,0.63935,0.63985,0.63935,0.63945,595600000.0
2009-07-15 00:45:00,0.63945,0.63955,0.63925,0.63935,469400000.0
2009-07-15 00:50:00,0.63935,0.6396,0.63925,0.6396,368800000.0
2009-07-15 00:55:00,0.6396,0.6396,0.63926,0.6396,451400000.0
2009-07-15 01:00:00,0.6396,0.6397,0.6396,0.6397,140600000.0
2009-07-15 01:05:00,0.63927,0.6397,0.63922,0.6397,298800000.0
2009-07-15 01:10:00,0.63943,0.63987,0.6393,0.6395,396800000.0
2009-07-15 01:15:00,0.63945,0.63955,0.63926,0.63935,264400000.0
2009-07-15 01:20:00,0.63935,0.63935,0.63925,0.63925,139600000.0
2009-07-15 01:25:00,0.6392,0.6392,0.6388,0.63895,235600000.0
2009-07-15 01:30:00,0.63895,0.63905,0.6385,0.63905,381399998.0
2009-07-15 01:35:00,0.6391,0.6395,0.6391,0.6394,368399998.0
2009-07-15 01:40:00,0.6394,0.6395,0.6392,0.6394,427000000.0
2009-07-15 01:45:00,0.6394,0.63975,0.6394,0.63955,376599998.0
2009-07-15 01:50:00,0.63955,0.6402,0.63955,0.64015,545799998.0
2009-07-15 01:55:00,0.6402,0.64095,0.64015,0.6407,891800002.0
2009-07-15 02:00:00,0.6405,0.641,0.64045,0.64065,372000000.0
2009-07-15 02:05:00,0.64065,0.6411,0.64055,0.6408,481200000.0
2009-07-15 02:10:00,0.6408,0.6408,0.64045,0.6406,311200000.0
2009-07-15 02:15:00,0.6407,0.64085,0.64055,0.6408,528800000.0
2009-07-15 02:20:00,0.6408,0.6408,0.64055,0.6406,189800000.0
2009-07-15 02:25:00,0.64055,0.6407,0.6404,0.64045,339600000.0
2009-07-15 02:30:00,0.64045,0.64055,0.6403,0.6405,296400000.0
2009-07-15 02:35:00,0.64045,0.6406,0.64009,0.64026,191600000.0
2009-07-15 02:40:00,0.6406,0.6407,0.6403,0.6406,465400000.0
2009-07-15 02:45:00,0.6406,0.6409,0.6406,0.64085,218600000.0
2009-07-15 02:50:00,0.64085,0.6412,0.6408,0.6408,320200000.0
2009-07-15 02:55:00,0.6408,0.64095,0.6407,0.64085,337400000.0
2009-07-15 03:00:00,0.64085,0.64085,0.6396,0.6398,666000002.0
2009-07-15 03:05:00,0.6398,0.6401,0.6395,0.6401,463800000.0
2009-07-15 03:10:00,0.6401,0.64015,0.6394,0.64,844400001.0
2009-07-15 03:15:00,0.64,0.64055,0.63985,0.64035,1168000002.0
2009-07-15 03:20:00,0.6403,0.64085,0.64025,0.6405,477200000.0
2009-07-15 03:25:00,0.64045,0.6406,0.64025,0.64055,163400000.0
2009-07-15 03:30:00,0.6405,0.6407,0.6403,0.64045,506400002.0
2009-07-15 03:35:00,0.64045,0.6406,0.64035,0.64055,260000001.0
2009-07-15 03:40:00,0.64055,0.6412,0.64055,0.64115,228000000.0
2009-07-15 03:45:00,0.64115,0.64145,0.64105,0.6413,1267800004.0
2009-07-15 03:50:00,0.64135,0.64195,0.64135,0.64145,715000000.0
2009-07-15 03:55:00,0.64135,0.6418,0.6412,0.6418,203800000.0
2009-07-15 04:00:00,0.6418,0.6418,0.6414,0.6416,237600000.0
2009-07-15 04:05:00,0.64155,0.64155,0.64125,0.64125,261099998.0
2009-07-15 04:10:00,0.64115,0.64125,0.64105,0.64105,275200000.0
2009-07-15 04:15:00,0.64105,0.64105,0.6406,0.641,642699999.0
2009-07-15 04:20:00,0.64115,0.6412,0.64075,0.6408,283199998.0
2009-07-15 04:25:00,0.6408,0.6411,0.6406,0.64085,230199999.0
2009-07-15 04:30:00,0.6408,0.64115,0.6407,0.6407,391199995.0
2009-07-15 04:35:00,0.6407,0.64075,0.6406,0.6407,552000000.0
2009-07-15 04:40:00,0.6407,0.64075,0.64065,0.64075,288400000.0
2009-07-15 04:45:00,0.64075,0.64115,0.6407,0.6408,352600000.0
2009-07-15 04:50:00,0.6408,0.64085,0.6406,0.64065,423800001.0
2009-07-15 04:55:00,0.6406,0.64078,0.64017,0.64051,149600000.0
2009-07-15 05:00:00,0.6408,0.6411,0.64075,0.64085,293200000.0
2009-07-15 05:05:00,0.64085,0.641,0.64023,0.641,153600000.0
2009-07-15 05:10:00,0.6411,0.64195,0.6411,0.6416,594200000.0
2009-07-15 05:15:00,0.64155,0.6416,0.6408,0.64085,763400003.0
2009-07-15 05:20:00,0.6409,0.6411,0.64085,0.641,553799998.0
2009-07-15 05:25:00,0.64095,0.6415,0.64095,0.6414,167800000.0
2009-07-15 05:30:00,0.6414,0.6414,0.64075,0.641,359200000.0
2009-07-15 05:35:00,0.641,0.6412,0.6406,0.64065,1126200001.0
2009-07-15 05:40:00,0.64065,0.6415,0.64065,0.6411,610800001.0
2009-07-15 05:45:00,0.64105,0.6414,0.641,0.6413,387800002.0
2009-07-15 05:50:00,0.6413,0.6413,0.64055,0.64055,344600000.0
2009-07-15 05:55:00,0.6407,0.64095,0.64065,0.64075,388999997.0
2009-07-15 06:00:00,0.6408,0.6408,0.6406,0.6406,302399999.0
2009-07-15 06:05:00,0.6406,0.6407,0.64055,0.64055,287000000.0
2009-07-15 06:10:00,0.6405,0.6405,0.6399,0.64025,764300006.0
2009-07-15 06:15:00,0.64025,0.64055,0.64015,0.64045,201600000.0
2009-07-15 06:20:00,0.64021,0.64064,0.64004,0.6405,236600000.0
2009-07-15 06:25:00,0.6405,0.6406,0.63979,0.63982,470000000.0
2009-07-15 06:30:00,0.64035,0.64035,0.63976,0.64015,348999999.0
2009-07-15 06:35:00,0.63985,0.6402,0.63981,0.64005,281000000.0
2009-07-15 06:40:00,0.64,0.6403,0.6399,0.64015,346000000.0
2009-07-15 06:45:00,0.64015,0.6402,0.64002,0.6402,211400001.0
2009-07-15 06:50:00,0.64015,0.64025,0.63975,0.64,205600000.0
2009-07-15 06:55:00,0.64,0.64055,0.6398,0.6405,418600000.0
2009-07-15 07:00:00,0.6405,0.6406,0.63994,0.64021,260800000.0
2009-07-15 07:05:00,0.6405,0.64055,0.63965,0.6397,502800001.0
2009-07-15 07:10:00,0.6397,0.63995,0.63949,0.63967,313600000.0
2009-07-15 07:15:00,0.63961,0.6399,0.63932,0.6396,628200002.0
2009-07-15 07:20:00,0.6397,0.6397,0.639,0.63925,643400000.0
2009-07-15 07:25:00,0.63925,0.6394,0.63875,0.63915,830600001.0
2009-07-15 07:30:00,0.63915,0.63945,0.6389,0.639,316800000.0
2009-07-15 07:35:00,0.639,0.6391,0.6387,0.63895,282400000.0
2009-07-15 07:40:00,0.639,0.63945,0.63895,0.63925,606600000.0
2009-07-15 07:45:00,0.6393,0.63965,0.6392,0.63965,426600000.0
2009-07-15 07:50:00,0.6396,0.63975,0.6395,0.63965,276000000.0
2009-07-15 07:55:00,0.6397,0.64025,0.63965,0.64015,309800000.0
2009-07-15 08:00:00,0.64015,0.64025,0.63975,0.63975,895799995.0
2009-07-15 08:05:00,0.63975,0.64105,0.63965,0.64095,734000000.0
2009-07-15 08:10:00,0.64095,0.6417,0.6407,0.64155,1634799997.0
2009-07-15 08:15:00,0.64155,0.64235,0.64145,0.6415,1216000001.0
2009-07-15 08:20:00,0.64145,0.64205,0.64105,0.64145,851200002.0
2009-07-15 08:25:00,0.6415,0.642,0.641,0.6417,1108400000.0
2009-07-15 08:30:00,0.64175,0.6419,0.6405,0.6409,1108399999.0
2009-07-15 08:35:00,0.64095,0.64125,0.64025,0.64055,926800004.0
2009-07-15 08:40:00,0.6406,0.64105,0.6402,0.6407,1184999999.0
2009-07-15 08:45:00,0.6407,0.64265,0.64065,0.64235,783400000.0
2009-07-15 08:50:00,0.64245,0.64265,0.6417,0.6421,1378200000.0
2009-07-15 08:55:00,0.6421,0.6425,0.6415,0.6416,917600002.0
2009-07-15 09:00:00,0.64155,0.64195,0.6414,0.6417,694600000.0
2009-07-15 09:05:00,0.64165,0.64165,0.6411,0.6414,818600006.0
2009-07-15 09:10:00,0.64145,0.6418,0.641,0.64155,1038200003.0
2009-07-15 09:15:00,0.64155,0.6417,0.6409,0.641,712500000.0
2009-07-15 09:20:00,0.64095,0.641,0.64055,0.64075,387399999.0
2009-07-15 09:25:00,0.64075,0.6409,0.6405,0.6408,523400000.0
2009-07-15 09:30:00,0.6408,0.6409,0.6401,0.6408,1286300004.0
2009-07-15 09:35:00,0.6408,0.64085,0.64055,0.64085,450999999.0
2009-07-15 09:40:00,0.6409,0.6413,0.6408,0.64095,670200007.0
2009-07-15 09:45:00,0.64095,0.641,0.6406,0.64085,335200001.0
2009-07-15 09:50:00,0.64085,0.6411,0.6408,0.6408,535000003.0
2009-07-15 09:55:00,0.6408,0.6409,0.6406,0.6407,392400000.0
2009-07-15 10:00:00,0.6407,0.6412,0.64055,0.6406,532800001.0
2009-07-15 10:05:00,0.6408,0.64105,0.6404,0.6408,897000003.0
2009-07-15 10:10:00,0.6408,0.6415,0.64075,0.6415,1029400000.0
2009-07-15 10:15:00,0.6414,0.6417,0.64115,0.6414,655000002.0
2009-07-15 10:20:00,0.6415,0.6421,0.64135,0.6421,991599999.0
2009-07-15 10:25:00,0.6421,0.6425,0.64175,0.6419,727799998.0
2009-07-15 10:30:00,0.6419,0.6425,0.64175,0.642,449200000.0
2009-07-15 10:35:00,0.6418,0.6423,0.64155,0.6418,456500000.0
2009-07-15 10:40:00,0.6418,0.642,0.64145,0.6416,273700000.0
2009-07-15 10:45:00,0.6417,0.6419,0.64125,0.6413,546000000.0
2009-07-15 10:50:00,0.6412,0.6419,0.6412,0.6419,494600000.0
2009-07-15 10:55:00,0.6419,0.6422,0.64155,0.6417,327000000.0
2009-07-15 11:00:00,0.6417,0.6425,0.64155,0.64205,480200001.0
2009-07-15 11:05:00,0.64205,0.6423,0.642,0.6421,328400000.0
2009-07-15 11:10:00,0.6421,0.6424,0.64175,0.6423,506000005.0
2009-07-15 11:15:00,0.6423,0.6427,0.64215,0.6425,282200000.0
2009-07-15 11:20:00,0.6425,0.6425,0.64215,0.6424,362200000.0
2009-07-15 11:25:00,0.6424,0.6428,0.64225,0.6426,727599999.0
2009-07-15 11:30:00,0.6426,0.6428,0.64245,0.6426,750800002.0
2009-07-15 11:35:00,0.6426,0.6426,0.64225,0.6423,700600000.0
2009-07-15 11:40:00,0.6423,0.6423,0.6408,0.64145,1630000004.0
2009-07-15 11:45:00,0.6415,0.64185,0.6413,0.64135,1636200001.0
2009-07-15 11:50:00,0.64135,0.6414,0.63965,0.63995,1814900000.0
2009-07-15 11:55:00,0.63995,0.6411,0.63995,0.641,1369699999.0
2009-07-15 12:00:00,0.641,0.64185,0.641,0.64135,1190800001.0
2009-07-15 12:05:00,0.6413,0.64155,0.64115,0.6412,1551999998.0
2009-07-15 12:10:00,0.64115,0.6415,0.64105,0.6414,772800000.0
2009-07-15 12:15:00,0.64135,0.64135,0.64085,0.6413,1794200003.0
2009-07-15 12:20:00,0.6412,0.64215,0.64115,0.6421,1066999993.0
2009-07-15 12:25:00,0.6421,0.6421,0.6416,0.642,742100006.0
2009-07-15 12:30:00,0.6419,0.64195,0.64175,0.6418,979600003.0
2009-07-15 12:35:00,0.6418,0.642,0.6415,0.6415,493800000.0
2009-07-15 12:40:00,0.64165,0.642,0.6416,0.642,263800000.0
2009-07-15 12:45:00,0.64205,0.6421,0.6418,0.6418,518200004.0
2009-07-15 12:50:00,0.6418,0.64235,0.64165,0.6418,754000000.0
2009-07-15 12:55:00,0.64185,0.64295,0.6416,0.64255,1189799994.0
2009-07-15 13:00:00,0.64255,0.6431,0.6424,0.64275,2532399997.0
2009-07-15 13:05:00,0.64275,0.6432,0.64275,0.6432,1985399992.0
2009-07-15 13:10:00,0.6431,0.6435,0.643,0.64335,2122400000.0
2009-07-15 13:15:00,0.6434,0.64345,0.643,0.6433,1765000009.0
2009-07-15 13:20:00,0.6433,0.6438,0.6431,0.64365,1603100004.0
2009-07-15 13:25:00,0.64365,0.6437,0.6433,0.6434,924200001.0
2009-07-15 13:30:00,0.64345,0.6442,0.6433,0.644,1573700001.0
2009-07-15 13:35:00,0.644,0.64425,0.6438,0.64405,1427600004.0
2009-07-15 13:40:00,0.64405,0.64505,0.644,0.64455,1163400000.0
2009-07-15 13:45:00,0.6446,0.64465,0.6441,0.6443,1509699994.0
2009-07-15 13:50:00,0.6443,0.6448,0.6442,0.6447,432399997.0
2009-07-15 13:55:00,0.64465,0.6457,0.64465,0.6456,1222400013.0
2009-07-15 14:00:00,0.64555,0.6465,0.64555,0.6464,1775900006.0
2009-07-15 14:05:00,0.6464,0.64685,0.64615,0.64615,1037600000.0
2009-07-15 14:10:00,0.64615,0.647,0.64615,0.64685,803000001.0
2009-07-15 14:15:00,0.6469,0.647,0.64605,0.6462,942300002.0
2009-07-15 14:20:00,0.64615,0.6472,0.64615,0.64705,458000000.0
2009-07-15 14:25:00,0.647,0.64705,0.64625,0.6463,563999996.0
2009-07-15 14:30:00,0.64635,0.6475,0.64635,0.64695,1309999996.0
2009-07-15 14:35:00,0.64705,0.64745,0.6466,0.64705,1417999996.0
2009-07-15 14:40:00,0.6472,0.64735,0.6464,0.6468,1425299990.0
2009-07-15 14:45:00,0.6468,0.6475,0.64665,0.6473,755000000.0
2009-07-15 14:50:00,0.64735,0.6477,0.64715,0.6473,551999999.0
2009-07-15 14:55:00,0.64725,0.64745,0.6467,0.647,979499996.0
2009-07-15 15:00:00,0.647,0.6472,0.6468,0.64715,996799992.0
2009-07-15 15:05:00,0.6471,0.6478,0.64695,0.6476,1800799998.0
2009-07-15 15:10:00,0.64755,0.6477,0.647,0.6474,1292800006.0
2009-07-15 15:15:00,0.6475,0.6478,0.6466,0.64665,866400000.0
2009-07-15 15:20:00,0.64665,0.6472,0.64665,0.6472,152399999.0
2009-07-15 15:25:00,0.6472,0.6477,0.64705,0.6477,423599997.0
2009-07-15 15:30:00,0.64765,0.64785,0.64725,0.6478,593000000.0
2009-07-15 15:35:00,0.64765,0.64785,0.6471,0.6474,995200002.0
2009-07-15 15:40:00,0.6474,0.6488,0.6474,0.6486,1332800000.0
2009-07-15 15:45:00,0.6486,0.6487,0.64795,0.6481,2116599996.0
2009-07-15 15:50:00,0.6481,0.64835,0.6476,0.6481,1795999995.0
2009-07-15 15:55:00,0.6481,0.64875,0.648,0.64855,880399999.0
2009-07-15 16:00:00,0.6486,0.64865,0.64755,0.64755,1760700000.0
2009-07-15 16:05:00,0.6475,0.64825,0.64745,0.64795,1377400003.0
2009-07-15 16:10:00,0.64795,0.64855,0.6478,0.64835,1587499999.0
2009-07-15 16:15:00,0.6484,0.64855,0.6479,0.64855,2190899968.0
2009-07-15 16:20:00,0.6486,0.64925,0.6483,0.6487,1191000000.0
2009-07-15 16:25:00,0.6488,0.6494,0.6487,0.64875,620300000.0
2009-07-15 16:30:00,0.6487,0.6492,0.648,0.6482,1723799998.0
2009-07-15 16:35:00,0.64815,0.64855,0.6478,0.64785,2233600000.0
2009-07-15 16:40:00,0.64785,0.64785,0.6466,0.6468,1455000001.0
2009-07-15 16:45:00,0.6468,0.6475,0.6467,0.647,1350700000.0
2009-07-15 16:50:00,0.647,0.6473,0.6465,0.6471,947000000.0
2009-07-15 16:55:00,0.6472,0.64775,0.64665,0.64775,2160200002.0
2009-07-15 17:00:00,0.64775,0.6483,0.6475,0.6482,406600000.0
2009-07-15 17:05:00,0.648,0.64815,0.6478,0.6479,1059000000.0
2009-07-15 17:10:00,0.6479,0.64845,0.6477,0.6482,1616200001.0
2009-07-15 17:15:00,0.6483,0.6486,0.64775,0.64815,2409899997.0
2009-07-15 17:20:00,0.6481,0.64895,0.6479,0.6484,2184999984.0
2009-07-15 17:25:00,0.64845,0.6488,0.648,0.6482,1575599992.0
2009-07-15 17:30:00,0.6482,0.6489,0.6481,0.6486,494100000.0
2009-07-15 17:35:00,0.6486,0.6493,0.6486,0.6492,1100200001.0
2009-07-15 17:40:00,0.6493,0.6496,0.6486,0.64865,975599995.0
2009-07-15 17:45:00,0.6487,0.6491,0.64855,0.6487,762200002.0
2009-07-15 17:50:00,0.6486,0.64935,0.64855,0.64925,1191799999.0
2009-07-15 17:55:00,0.6493,0.64955,0.6491,0.6491,1051600007.0
2009-07-15 18:00:00,0.6491,0.64955,0.649,0.6494,968400001.0
2009-07-15 18:05:00,0.6494,0.6496,0.6494,0.64945,772199990.0
2009-07-15 18:10:00,0.64945,0.64945,0.649,0.64915,1262599998.0
2009-07-15 18:15:00,0.6491,0.6497,0.6491,0.6495,690200000.0
2009-07-15 18:20:00,0.6496,0.6497,0.64905,0.6492,571400001.0
2009-07-15 18:25:00,0.6492,0.6494,0.64915,0.6493,520000000.0
2009-07-15 18:30:00,0.64925,0.64955,0.64915,0.64955,614800000.0
2009-07-15 18:35:00,0.64955,0.6506,0.6495,0.6506,659300002.0
2009-07-15 18:40:00,0.6504,0.65085,0.6503,0.65055,1159599999.0
2009-07-15 18:45:00,0.65065,0.6511,0.65065,0.6509,823200001.0
2009-07-15 18:50:00,0.6509,0.65125,0.6501,0.65025,1401600006.0
2009-07-15 18:55:00,0.65025,0.65025,0.64935,0.6494,1424100001.0
2009-07-15 19:00:00,0.6494,0.6497,0.6493,0.6496,388199999.0
2009-07-15 19:05:00,0.6496,0.6498,0.64945,0.6495,268700000.0
2009-07-15 19:10:00,0.6495,0.6495,0.649,0.64915,444200005.0
2009-07-15 19:15:00,0.6493,0.6494,0.64877,0.64915,170800000.0
2009-07-15 19:20:00,0.64925,0.65,0.64887,0.64935,490000003.0
2009-07-15 19:25:00,0.6496,0.6501,0.6496,0.65005,747200001.0
2009-07-15 19:30:00,0.65005,0.6507,0.65005,0.6503,805800005.0
2009-07-15 19:35:00,0.65035,0.6504,0.6498,0.65,515800001.0
2009-07-15 19:40:00,0.6499,0.65035,0.6499,0.6503,1013600008.0
2009-07-15 19:45:00,0.6503,0.6506,0.65,0.65045,286600001.0
2009-07-15 19:50:00,0.6503,0.6505,0.64985,0.64985,504400000.0
2009-07-15 19:55:00,0.65,0.6501,0.6497,0.6498,318200005.0
2009-07-15 20:00:00,0.6498,0.6498,0.6491,0.64945,491800000.0
2009-07-15 20:05:00,0.64965,0.6509,0.6496,0.65025,1007600004.0
2009-07-15 20:10:00,0.65025,0.65035,0.64955,0.6498,991500002.0
2009-07-15 20:15:00,0.6498,0.64985,0.6492,0.64925,567400000.0
2009-07-15 20:20:00,0.6492,0.64975,0.64915,0.64945,277000000.0
2009-07-15 20:25:00,0.6498,0.6499,0.64915,0.6497,1066000001.0
2009-07-15 20:30:00,0.6497,0.6506,0.64965,0.65035,1794400001.0
2009-07-15 20:35:00,0.65035,0.65035,0.6497,0.6498,628000000.0
2009-07-15 20:40:00,0.6498,0.6501,0.64954,0.64964,427800000.0
2009-07-15 20:45:00,0.65,0.6506,0.6498,0.6506,215200000.0
2009-07-15 20:50:00,0.6505,0.6506,0.6503,0.6504,189400000.0
2009-07-15 20:55:00,0.6503,0.6509,0.6502,0.6509,462000002.0
2009-07-15 21:00:00,0.65095,0.651,0.6501,0.6508,533200001.0
2009-07-15 21:05:00,0.6508,0.6508,0.6502,0.6507,150800000.0
2009-07-15 21:10:00,0.6508,0.6508,0.6504,0.6505,70600000.0
2009-07-15 21:15:00,0.6505,0.6505,0.65004,0.6504,197800002.0
2009-07-15 21:20:00,0.6504,0.6504,0.64973,0.6503,287800000.0
2009-07-15 21:25:00,0.6503,0.65055,0.64968,0.64987,486000002.0
2009-07-15 21:30:00,0.64985,0.6502,0.64976,0.65,537000001.0
2009-07-15 21:35:00,0.65,0.6501,0.64995,0.65006,320200002.0
2009-07-15 21:40:00,0.6501,0.65015,0.64992,0.65006,84600000.0
2009-07-15 21:45:00,0.6501,0.6503,0.64985,0.6502,188600000.0
2009-07-15 21:50:00,0.65015,0.65045,0.65007,0.65026,207800004.0
2009-07-15 21:55:00,0.65055,0.6506,0.65025,0.65025,457400001.0
2009-07-15 22:00:00,0.65025,0.65025,0.64925,0.64935,885200002.0
2009-07-15 22:05:00,0.6494,0.6495,0.64895,0.64945,217200000.0
2009-07-15 22:10:00,0.64935,0.64975,0.64915,0.64955,262400000.0
2009-07-15 22:15:00,0.6496,0.6496,0.64935,0.6494,182600000.0
2009-07-15 22:20:00,0.64899,0.64945,0.64899,0.64945,231799999.0
2009-07-15 22:25:00,0.6492,0.64945,0.64885,0.6494,379799996.0
2009-07-15 22:30:00,0.64905,0.64945,0.64825,0.64905,367000000.0
2009-07-15 22:35:00,0.649,0.64945,0.64895,0.64935,136000000.0
2009-07-15 22:40:00,0.64923,0.64951,0.64886,0.64911,648199997.0
2009-07-15 22:45:00,0.649,0.64935,0.64795,0.64795,385000000.0
2009-07-15 22:50:00,0.64805,0.64865,0.64805,0.64865,327600000.0
2009-07-15 22:55:00,0.64885,0.64945,0.6482,0.6485,252800000.0
2009-07-15 23:00:00,0.64845,0.64865,0.6481,0.64865,105600000.0
2009-07-15 23:05:00,0.64865,0.64895,0.64855,0.6487,219600000.0
2009-07-15 23:10:00,0.64895,0.64985,0.64895,0.64935,309400000.0
2009-07-15 23:15:00,0.64945,0.6497,0.6492,0.64955,275400000.0
2009-07-15 23:20:00,0.6496,0.64966,0.64916,0.64944,429400000.0
2009-07-15 23:25:00,0.64938,0.64955,0.6491,0.6491,299000003.0
2009-07-15 23:30:00,0.64915,0.6493,0.64905,0.64905,123800001.0
2009-07-15 23:35:00,0.64885,0.64925,0.64871,0.64915,325800000.0
2009-07-15 23:40:00,0.6494,0.6501,0.6491,0.6495,554400004.0
2009-07-15 23:45:00,0.64931,0.6495,0.64875,0.6489,365400000.0
2009-07-15 23:50:00,0.64895,0.64895,0.64816,0.64816,229000001.0
2009-07-15 23:55:00,0.64836,0.6486,0.64816,0.64853,293800000.0
2009-07-16 00:00:00,0.6486,0.64894,0.64839,0.6485,139400000.0
2009-07-16 00:05:00,0.64865,0.64865,0.6477,0.6477,382599997.0
2009-07-16 00:10:00,0.64785,0.64805,0.6478,0.648,256000000.0
2009-07-16 00:15:00,0.64788,0.64808,0.64745,0.6475,312600000.0
2009-07-16 00:20:00,0.6475,0.6479,0.64745,0.6477,250400000.0
2009-07-16 00:25:00,0.6476,0.64785,0.64742,0.64775,271400000.0
2009-07-16 00:30:00,0.64775,0.64775,0.6472,0.6472,347600000.0
2009-07-16 00:35:00,0.647,0.6474,0.64665,0.64735,405400002.0
2009-07-16 00:40:00,0.64735,0.6476,0.6469,0.6469,372400000.0
2009-07-16 00:45:00,0.647,0.6477,0.64675,0.6477,150600000.0
2009-07-16 00:50:00,0.6477,0.64865,0.6473,0.64855,543200000.0
2009-07-16 00:55:00,0.6485,0.64855,0.6483,0.64845,146400000.0
2009-07-16 01:00:00,0.64845,0.64875,0.64845,0.64865,238400000.0
2009-07-16 01:05:00,0.64845,0.64865,0.6479,0.64835,599000000.0
2009-07-16 01:10:00,0.64835,0.6484,0.64735,0.64755,611600005.0
2009-07-16 01:15:00,0.6476,0.6479,0.64743,0.64762,558400000.0
2009-07-16 01:20:00,0.64767,0.64812,0.6475,0.64765,532000002.0
2009-07-16 01:25:00,0.6476,0.64765,0.6472,0.64725,265800000.0
2009-07-16 01:30:00,0.64725,0.6476,0.64665,0.64745,286500000.0
2009-07-16 01:35:00,0.6474,0.6477,0.6474,0.6475,138600000.0
2009-07-16 01:40:00,0.6475,0.64775,0.6474,0.6477,96000000.0
2009-07-16 01:45:00,0.6477,0.6479,0.6474,0.6479,210200000.0
2009-07-16 01:50:00,0.6479,0.64825,0.6479,0.6482,177800000.0
2009-07-16 01:55:00,0.6482,0.6482,0.64774,0.64815,419200000.0
2009-07-16 02:00:00,0.64815,0.64839,0.64786,0.64811,361400001.0
2009-07-16 02:05:00,0.6484,0.6491,0.6484,0.6491,176000000.0
2009-07-16 02:10:00,0.64915,0.6498,0.6489,0.64925,625400000.0
2009-07-16 02:15:00,0.6493,0.6494,0.64905,0.6494,276600000.0
2009-07-16 02:20:00,0.6494,0.6495,0.64865,0.6493,202000000.0
2009-07-16 02:25:00,0.6493,0.6493,0.64885,0.64895,346000000.0
2009-07-16 02:30:00,0.6489,0.64905,0.64775,0.64805,693600000.0
2009-07-16 02:35:00,0.6482,0.6483,0.6479,0.6481,340200000.0
2009-07-16 02:40:00,0.64815,0.64815,0.64735,0.6475,445400002.0
2009-07-16 02:45:00,0.64755,0.6482,0.64745,0.64805,393600001.0
2009-07-16 02:50:00,0.64795,0.648,0.6474,0.64755,406200000.0
2009-07-16 02:55:00,0.64755,0.64815,0.64755,0.64815,174400000.0
2009-07-16 03:00:00,0.64805,0.6483,0.6472,0.64755,415799999.0
2009-07-16 03:05:00,0.64755,0.64755,0.6468,0.64705,442200000.0
2009-07-16 03:10:00,0.6471,0.6471,0.64665,0.64685,152600000.0
2009-07-16 03:15:00,0.6469,0.64705,0.6466,0.6467,177999999.0
2009-07-16 03:20:00,0.6467,0.6467,0.6459,0.64655,382400000.0
2009-07-16 03:25:00,0.6466,0.64695,0.64655,0.64685,136800000.0
2009-07-16 03:30:00,0.6468,0.64685,0.6468,0.6468,119600000.0
2009-07-16 03:35:00,0.6468,0.64725,0.6468,0.64695,130400000.0
2009-07-16 03:40:00,0.64695,0.64705,0.64675,0.6469,150200000.0
2009-07-16 03:45:00,0.64685,0.64685,0.64575,0.6462,529400000.0
2009-07-16 03:50:00,0.6462,0.64685,0.6462,0.6468,432599999.0
2009-07-16 03:55:00,0.6468,0.6473,0.6468,0.6473,373200000.0
2009-07-16 04:00:00,0.6473,0.6477,0.6469,0.64755,378000000.0
2009-07-16 04:05:00,0.64755,0.64755,0.64625,0.64645,482400002.0
2009-07-16 04:10:00,0.64645,0.64675,0.64635,0.64645,162800000.0
2009-07-16 04:15:00,0.6465,0.6467,0.64625,0.6463,137000000.0
2009-07-16 04:20:00,0.64625,0.64645,0.64615,0.6462,463400000.0
2009-07-16 04:25:00,0.6462,0.6462,0.64543,0.6458,398200000.0
2009-07-16 04:30:00,0.646,0.646,0.64585,0.64585,503200001.0
2009-07-16 04:35:00,0.6458,0.6461,0.6458,0.64605,111400000.0
2009-07-16 04:40:00,0.64605,0.6461,0.64575,0.64575,127900000.0
2009-07-16 04:45:00,0.64585,0.64645,0.64575,0.64635,334200000.0
2009-07-16 04:50:00,0.64635,0.6465,0.64615,0.6465,172700000.0
2009-07-16 04:55:00,0.6465,0.64705,0.6465,0.64675,277400000.0
2009-07-16 05:00:00,0.64675,0.6471,0.64665,0.647,189400000.0
2009-07-16 05:05:00,0.647,0.64725,0.64665,0.6471,169000000.0
2009-07-16 05:10:00,0.6471,0.64725,0.64705,0.6472,457000001.0
2009-07-16 05:15:00,0.6472,0.6472,0.64575,0.64575,416600000.0
2009-07-16 05:20:00,0.64575,0.6462,0.64575,0.6461,320800000.0
2009-07-16 05:25:00,0.6461,0.6466,0.6461,0.6465,97800000.0
2009-07-16 05:30:00,0.64645,0.64665,0.64608,0.64665,345799999.0
2009-07-16 05:35:00,0.64632,0.6467,0.64626,0.6467,238600000.0
2009-07-16 05:40:00,0.64665,0.64665,0.64611,0.64614,464400000.0
2009-07-16 05:45:00,0.64645,0.647,0.6458,0.6462,546200000.0
2009-07-16 05:50:00,0.6462,0.64635,0.6459,0.646,222600000.0
2009-07-16 05:55:00,0.646,0.6463,0.64535,0.64555,543100000.0
2009-07-16 06:00:00,0.64555,0.64555,0.64075,0.6414,1937100001.0
2009-07-16 06:05:00,0.64145,0.64155,0.6406,0.641,1004300000.0
2009-07-16 06:10:00,0.6409,0.64165,0.64075,0.6415,978299999.0
2009-07-16 06:15:00,0.6415,0.6423,0.64115,0.6421,525800000.0
2009-07-16 06:20:00,0.6421,0.6421,0.64125,0.64165,359100000.0
2009-07-16 06:25:00,0.6418,0.6418,0.64045,0.64075,856000000.0
2009-07-16 06:30:00,0.64075,0.64105,0.64045,0.64045,373600000.0
2009-07-16 06:35:00,0.64065,0.64085,0.64015,0.64075,647800000.0
2009-07-16 06:40:00,0.6408,0.6408,0.6401,0.64055,365200000.0
2009-07-16 06:45:00,0.64055,0.64055,0.6395,0.63955,698400000.0
2009-07-16 06:50:00,0.63975,0.64005,0.6394,0.63995,786400000.0
2009-07-16 06:55:00,0.64,0.64015,0.63935,0.6395,789800002.0
2009-07-16 07:00:00,0.6395,0.6395,0.63855,0.63915,764000000.0
2009-07-16 07:05:00,0.63915,0.6396,0.63887,0.63916,403400000.0
2009-07-16 07:10:00,0.63955,0.64005,0.6393,0.64,906800000.0
2009-07-16 07:15:00,0.64015,0.64015,0.63935,0.6395,530400000.0
2009-07-16 07:20:00,0.63955,0.63965,0.639,0.63915,441600000.0
2009-07-16 07:25:00,0.63915,0.6397,0.63915,0.6392,725800001.0
2009-07-16 07:30:00,0.63925,0.63995,0.6392,0.63975,437000000.0
2009-07-16 07:35:00,0.6397,0.64015,0.63965,0.64015,355599999.0
2009-07-16 07:40:00,0.64015,0.6406,0.64005,0.6405,331400000.0
2009-07-16 07:45:00,0.6404,0.64045,0.6397,0.6398,506000000.0
2009-07-16 07:50:00,0.6398,0.64,0.6397,0.6397,349200000.0
2009-07-16 07:55:00,0.63975,0.6405,0.63975,0.6405,399200000.0
2009-07-16 08:00:00,0.6404,0.64055,0.6401,0.64025,455200000.0
2009-07-16 08:05:00,0.6403,0.6406,0.6403,0.64055,484600003.0
2009-07-16 08:10:00,0.64055,0.6414,0.64055,0.6414,636700000.0
2009-07-16 08:15:00,0.64135,0.64165,0.6409,0.641,1101600001.0
2009-07-16 08:20:00,0.641,0.64135,0.6405,0.64095,929199998.0
2009-07-16 08:25:00,0.64105,0.64145,0.6406,0.6412,555000001.0
2009-07-16 08:30:00,0.6412,0.6415,0.64105,0.6415,673400002.0
2009-07-16 08:35:00,0.6415,0.64185,0.6412,0.64125,797200000.0
2009-07-16 08:40:00,0.6413,0.64155,0.6413,0.64145,784600000.0
2009-07-16 08:45:00,0.6415,0.6415,0.64065,0.641,1084800000.0
2009-07-16 08:50:00,0.641,0.641,0.6394,0.6397,1312799999.0
2009-07-16 08:55:00,0.6395,0.64,0.6392,0.6393,1125900000.0
2009-07-16 09:00:00,0.6392,0.63995,0.6391,0.6396,945900001.0
2009-07-16 09:05:00,0.6395,0.64035,0.6392,0.6393,883000000.0
2009-07-16 09:10:00,0.63935,0.6399,0.6391,0.6399,984900000.0
2009-07-16 09:15:00,0.6398,0.6402,0.63955,0.6399,1084400000.0
2009-07-16 09:20:00,0.6398,0.6406,0.6395,0.64,713300001.0
2009-07-16 09:25:00,0.64015,0.641,0.64005,0.64055,1321400003.0
2009-07-16 09:30:00,0.6405,0.64095,0.64045,0.6405,892799998.0
2009-07-16 09:35:00,0.6405,0.6409,0.6403,0.64085,1051800000.0
2009-07-16 09:40:00,0.64085,0.64095,0.6403,0.6404,1381499995.0
2009-07-16 09:45:00,0.64015,0.64055,0.64005,0.6403,1203000003.0
2009-07-16 09:50:00,0.64035,0.64075,0.64035,0.6406,1096200001.0
2009-07-16 09:55:00,0.6406,0.64165,0.64045,0.6411,2627600011.0
2009-07-16 10:00:00,0.64115,0.64125,0.64035,0.64065,2422699990.0
2009-07-16 10:05:00,0.6407,0.6408,0.64021,0.64055,1571000004.0
2009-07-16 10:10:00,0.64055,0.64055,0.6402,0.6404,1195400001.0
2009-07-16 10:15:00,0.6404,0.6409,0.63995,0.64025,1479399992.0
2009-07-16 10:20:00,0.6402,0.6406,0.64,0.6402,1175300004.0
2009-07-16 10:25:00,0.6402,0.64085,0.64015,0.64075,978600000.0
2009-07-16 10:30:00,0.6407,0.64095,0.64035,0.6405,1353000001.0
2009-07-16 10:35:00,0.6405,0.641,0.64035,0.64085,1161900005.0
2009-07-16 10:40:00,0.64085,0.6412,0.6406,0.64085,723400003.0
2009-07-16 10:45:00,0.64085,0.64115,0.6405,0.64095,939200000.0
2009-07-16 10:50:00,0.6409,0.6423,0.6409,0.6421,1323699999.0
2009-07-16 10:55:00,0.64205,0.6421,0.6415,0.642,1155800003.0
2009-07-16 11:00:00,0.642,0.6423,0.6418,0.64205,965800004.0
2009-07-16 11:05:00,0.64195,0.64235,0.64175,0.64205,1671900000.0
2009-07-16 11:10:00,0.64205,0.6426,0.64205,0.6424,655599995.0
2009-07-16 11:15:00,0.6424,0.64265,0.6421,0.6424,363200000.0
2009-07-16 11:20:00,0.6424,0.64295,0.6421,0.64215,1247799995.0
2009-07-16 11:25:00,0.64215,0.64235,0.64175,0.64225,1187699998.0
2009-07-16 11:30:00,0.6423,0.6423,0.64185,0.642,1255800011.0
2009-07-16 11:35:00,0.64195,0.64235,0.6419,0.6422,1430600004.0
2009-07-16 11:40:00,0.6422,0.6425,0.6421,0.64235,2089400000.0
2009-07-16 11:45:00,0.64235,0.64285,0.64235,0.6427,941600004.0
2009-07-16 11:50:00,0.6427,0.6429,0.6425,0.64265,775599999.0
2009-07-16 11:55:00,0.6426,0.6428,0.6426,0.6428,815800000.0
2009-07-16 12:00:00,0.6427,0.64285,0.6422,0.6424,1418600004.0
2009-07-16 12:05:00,0.6424,0.64265,0.64205,0.64235,1366000005.0
2009-07-16 12:10:00,0.6424,0.64285,0.64225,0.64285,1126800006.0
2009-07-16 12:15:00,0.64285,0.64315,0.6424,0.6428,1044400000.0
2009-07-16 12:20:00,0.6428,0.6434,0.6428,0.6433,813500004.0
2009-07-16 12:25:00,0.6433,0.64495,0.6432,0.644,1372000003.0
2009-07-16 12:30:00,0.6442,0.64635,0.6442,0.6459,1952499993.0
2009-07-16 12:35:00,0.646,0.64655,0.6453,0.64655,2143399999.0
2009-07-16 12:40:00,0.64655,0.64795,0.646,0.6463,1497200000.0
2009-07-16 12:45:00,0.6463,0.6467,0.64505,0.6455,2131200001.0
2009-07-16 12:50:00,0.64545,0.64625,0.6452,0.64575,2311800005.0
2009-07-16 12:55:00,0.64575,0.64595,0.64555,0.6457,1783199994.0
2009-07-16 13:00:00,0.6457,0.646,0.64475,0.6456,1409799994.0
2009-07-16 13:05:00,0.6455,0.6456,0.64485,0.64495,1753700004.0
2009-07-16 13:10:00,0.64485,0.6453,0.6446,0.64525,1943000001.0
2009-07-16 13:15:00,0.6453,0.646,0.6452,0.6455,706800002.0
2009-07-16 13:20:00,0.64555,0.646,0.64515,0.6458,896000004.0
2009-07-16 13:25:00,0.646,0.6473,0.6453,0.6472,683000001.0
2009-07-16 13:30:00,0.6472,0.648,0.646,0.6463,1368099995.0
2009-07-16 13:35:00,0.6464,0.64705,0.6461,0.6463,1211599999.0
2009-07-16 13:40:00,0.6464,0.64685,0.6463,0.6463,757600001.0
2009-07-16 13:45:00,0.64625,0.6465,0.64605,0.6464,792800000.0
2009-07-16 13:50:00,0.64635,0.6467,0.6462,0.64665,1143600004.0
2009-07-16 13:55:00,0.64665,0.64675,0.6464,0.6465,389599999.0
2009-07-16 14:00:00,0.6465,0.64685,0.6465,0.64685,735000000.0
2009-07-16 14:05:00,0.6467,0.6467,0.6462,0.64625,1008599998.0
2009-07-16 14:10:00,0.64625,0.6468,0.6462,0.6466,572800000.0
2009-07-16 14:15:00,0.6466,0.6469,0.6466,0.64685,576800000.0
2009-07-16 14:20:00,0.64685,0.6471,0.6464,0.64695,1161399999.0
2009-07-16 14:25:00,0.64695,0.64755,0.6468,0.64695,951199997.0
2009-07-16 14:30:00,0.6472,0.649,0.64705,0.64775,1902599994.0
2009-07-16 14:35:00,0.64775,0.6479,0.64675,0.64715,2453399983.0
2009-07-16 14:40:00,0.64715,0.6472,0.6461,0.64615,1797400001.0
2009-07-16 14:45:00,0.6462,0.6467,0.64605,0.6467,1372899997.0
2009-07-16 14:50:00,0.6467,0.64735,0.6465,0.6472,637200001.0
2009-07-16 14:55:00,0.6472,0.6472,0.64655,0.647,1365700007.0
2009-07-16 15:00:00,0.6469,0.6475,0.64665,0.64715,768999999.0
2009-07-16 15:05:00,0.6472,0.64745,0.6466,0.6467,883999999.0
2009-07-16 15:10:00,0.6467,0.647,0.64625,0.6465,742599998.0
2009-07-16 15:15:00,0.6465,0.6466,0.6451,0.6456,1121900004.0
2009-07-16 15:20:00,0.6456,0.6456,0.6446,0.645,1467199996.0
2009-07-16 15:25:00,0.645,0.64545,0.64475,0.6452,1349000000.0
2009-07-16 15:30:00,0.64525,0.6453,0.6442,0.6452,1593499999.0
2009-07-16 15:35:00,0.6453,0.6457,0.6446,0.6457,1232400000.0
2009-07-16 15:40:00,0.6457,0.6463,0.64565,0.64585,1123199992.0
2009-07-16 15:45:00,0.6459,0.6461,0.64525,0.64585,1566500000.0
2009-07-16 15:50:00,0.64585,0.6469,0.64575,0.64635,1500300001.0
2009-07-16 15:55:00,0.64635,0.6469,0.6456,0.6456,924999999.0
2009-07-16 16:00:00,0.64615,0.64615,0.64465,0.6448,1879999999.0
2009-07-16 16:05:00,0.6448,0.6452,0.6441,0.645,1659600000.0
2009-07-16 16:10:00,0.645,0.6451,0.6443,0.645,1195200000.0
2009-07-16 16:15:00,0.645,0.6456,0.6445,0.645,1144000001.0
2009-07-16 16:20:00,0.645,0.6456,0.6446,0.6453,1202799999.0
2009-07-16 16:25:00,0.6453,0.6458,0.6453,0.64555,788800000.0
2009-07-16 16:30:00,0.64555,0.6459,0.6454,0.64545,1370799995.0
2009-07-16 16:35:00,0.64545,0.64615,0.6454,0.6454,1028599998.0
2009-07-16 16:40:00,0.6454,0.6456,0.6448,0.6451,626900000.0
2009-07-16 16:45:00,0.6451,0.6457,0.6448,0.6456,1029200001.0
2009-07-16 16:50:00,0.6456,0.6456,0.64445,0.6451,977200000.0
2009-07-16 16:55:00,0.645,0.64555,0.6444,0.6453,1822400001.0
2009-07-16 17:00:00,0.6453,0.6454,0.64485,0.64515,1154200000.0
2009-07-16 17:05:00,0.64515,0.6455,0.64465,0.6447,1323000002.0
2009-07-16 17:10:00,0.6447,0.6449,0.64405,0.6444,1826900000.0
2009-07-16 17:15:00,0.6444,0.6447,0.6441,0.64445,1144500000.0
2009-07-16 17:20:00,0.64445,0.6448,0.64415,0.64445,784800000.0
2009-07-16 17:25:00,0.64445,0.64465,0.6438,0.6439,1163800000.0
2009-07-16 17:30:00,0.64385,0.64415,0.6435,0.6436,687800000.0
2009-07-16 17:35:00,0.6436,0.64405,0.64325,0.64405,923400000.0
2009-07-16 17:40:00,0.64405,0.64425,0.64335,0.64355,995400000.0
2009-07-16 17:45:00,0.64345,0.64415,0.6433,0.64375,1323000000.0
2009-07-16 17:50:00,0.64375,0.64415,0.6434,0.6439,1118600000.0
2009-07-16 17:55:00,0.6439,0.6448,0.6439,0.6442,964800000.0
2009-07-16 18:00:00,0.6442,0.6442,0.6436,0.644,450800000.0
2009-07-16 18:05:00,0.6439,0.64475,0.64375,0.6445,484600000.0
2009-07-16 18:10:00,0.6445,0.645,0.6443,0.6443,456400000.0
2009-07-16 18:15:00,0.6443,0.6449,0.6443,0.6447,307000000.0
2009-07-16 18:20:00,0.6447,0.6449,0.6445,0.6447,294400000.0
2009-07-16 18:25:00,0.6447,0.6449,0.64455,0.6447,1222000001.0
2009-07-16 18:30:00,0.6446,0.6449,0.6444,0.6446,441600000.0
2009-07-16 18:35:00,0.64465,0.6447,0.6439,0.644,772000000.0
2009-07-16 18:40:00,0.644,0.6446,0.6439,0.64445,385000000.0
2009-07-16 18:45:00,0.6446,0.6447,0.64395,0.6444,291100000.0
2009-07-16 18:50:00,0.6444,0.6448,0.64425,0.6443,343000000.0
2009-07-16 18:55:00,0.6443,0.6444,0.644,0.64425,318400000.0
2009-07-16 19:00:00,0.6444,0.6445,0.64425,0.64435,191200000.0
2009-07-16 19:05:00,0.6444,0.6444,0.6439,0.64415,159200000.0
2009-07-16 19:10:00,0.64392,0.64436,0.64392,0.6442,179000004.0
2009-07-16 19:15:00,0.6442,0.6443,0.64415,0.64415,157600000.0
2009-07-16 19:20:00,0.6442,0.64445,0.64415,0.64425,147600000.0
2009-07-16 19:25:00,0.6444,0.6444,0.644,0.6442,155800000.0
2009-07-16 19:30:00,0.64415,0.6442,0.644,0.6442,167400000.0
2009-07-16 19:35:00,0.6441,0.6441,0.64361,0.64389,393200003.0
2009-07-16 19:40:00,0.64395,0.64455,0.64395,0.64455,384400001.0
2009-07-16 19:45:00,0.6444,0.6447,0.6444,0.64465,138200000.0
2009-07-16 19:50:00,0.6446,0.6447,0.6442,0.64455,222000000.0
2009-07-16 19:55:00,0.64445,0.6446,0.64445,0.6446,147400000.0
2009-07-16 20:00:00,0.6446,0.64465,0.64433,0.64465,163800000.0
2009-07-16 20:05:00,0.64455,0.6448,0.64455,0.6447,210800000.0
2009-07-16 20:10:00,0.6446,0.6449,0.64455,0.6449,88800000.0
2009-07-16 20:15:00,0.6449,0.6452,0.64455,0.645,160600000.0
2009-07-16 20:20:00,0.645,0.64555,0.64405,0.6455,459600002.0
2009-07-16 20:25:00,0.6455,0.6462,0.645,0.64605,395799999.0
2009-07-16 20:30:00,0.6461,0.64745,0.64575,0.6459,323800000.0
2009-07-16 20:35:00,0.6459,0.6466,0.6458,0.6464,248600000.0
2009-07-16 20:40:00,0.6464,0.64645,0.6463,0.6463,220600000.0
2009-07-16 20:45:00,0.6464,0.6472,0.6463,0.6472,195600000.0
2009-07-16 20:50:00,0.6472,0.6472,0.64665,0.6471,195000000.0
2009-07-16 20:55:00,0.6471,0.6474,0.64705,0.6474,243400000.0
2009-07-16 21:00:00,0.6473,0.6474,0.64705,0.64725,318400000.0
2009-07-16 21:05:00,0.64725,0.64725,0.64645,0.6467,266800000.0
2009-07-16 21:10:00,0.6467,0.64755,0.6467,0.6472,589200003.0
2009-07-16 21:15:00,0.6472,0.64745,0.64715,0.6474,135800000.0
2009-07-16 21:20:00,0.6474,0.6474,0.6469,0.64715,186800000.0
2009-07-16 21:25:00,0.64715,0.64715,0.6467,0.6469,336200000.0
2009-07-16 21:30:00,0.64685,0.647,0.64675,0.64685,234000000.0
2009-07-16 21:35:00,0.64695,0.6476,0.6467,0.6476,165800000.0
2009-07-16 21:40:00,0.6476,0.64795,0.6475,0.64785,157400000.0
2009-07-16 21:45:00,0.6477,0.64785,0.64765,0.64785,118800000.0
2009-07-16 21:50:00,0.6479,0.64825,0.64785,0.6481,199800000.0
2009-07-16 21:55:00,0.6481,0.6481,0.64775,0.6479,101800000.0
2009-07-16 22:00:00,0.6478,0.6481,0.64736,0.64765,200400000.0
2009-07-16 22:05:00,0.64765,0.648,0.6475,0.648,327400000.0
2009-07-16 22:10:00,0.64805,0.6483,0.64799,0.64815,95600000.0
2009-07-16 22:15:00,0.64825,0.6484,0.64815,0.6484,114000000.0
2009-07-16 22:20:00,0.64835,0.6488,0.6483,0.6488,155200000.0
2009-07-16 22:25:00,0.6488,0.6488,0.6486,0.64865,457000000.0
2009-07-16 22:30:00,0.64865,0.64945,0.6483,0.64925,443200000.0
2009-07-16 22:35:00,0.6492,0.64945,0.64915,0.64935,206400000.0
2009-07-16 22:40:00,0.6492,0.64935,0.64885,0.64908,412400001.0
2009-07-16 22:45:00,0.64915,0.6493,0.64885,0.64925,439200001.0
2009-07-16 22:50:00,0.64925,0.64925,0.64865,0.64895,234800000.0
2009-07-16 22:55:00,0.64895,0.649,0.64795,0.6484,153000000.0
2009-07-16 23:00:00,0.64835,0.64835,0.6475,0.64805,249200000.0
2009-07-16 23:05:00,0.64805,0.64825,0.64778,0.64825,218399997.0
2009-07-16 23:10:00,0.64825,0.6483,0.64786,0.64805,98000000.0
2009-07-16 23:15:00,0.64825,0.6483,0.64785,0.64785,139800000.0
2009-07-16 23:20:00,0.6479,0.648,0.6477,0.6477,254400001.0
2009-07-16 23:25:00,0.6477,0.6479,0.64765,0.6479,203000000.0
2009-07-16 23:30:00,0.6479,0.64825,0.64753,0.6479,391200000.0
2009-07-16 23:35:00,0.64785,0.6479,0.6477,0.64785,239000000.0
2009-07-16 23:40:00,0.64775,0.6481,0.64751,0.64808,368599999.0
2009-07-16 23:45:00,0.64815,0.64845,0.6478,0.64805,298200000.0
2009-07-16 23:50:00,0.6482,0.6487,0.64815,0.64855,288400000.0
2009-07-16 23:55:00,0.64855,0.64855,0.6475,0.64805,807000001.0
2009-07-17 00:00:00,0.64795,0.648,0.6465,0.64715,399700000.0
2009-07-17 00:05:00,0.6472,0.6473,0.64715,0.64725,240600000.0
2009-07-17 00:10:00,0.6472,0.64725,0.64715,0.64725,130000000.0
2009-07-17 00:15:00,0.64698,0.6475,0.64694,0.6475,227199999.0
2009-07-17 00:20:00,0.6475,0.64766,0.64715,0.64715,234800000.0
2009-07-17 00:25:00,0.6471,0.64765,0.6471,0.6473,418800001.0
2009-07-17 00:30:00,0.6473,0.64735,0.64705,0.64725,251800000.0
2009-07-17 00:35:00,0.64725,0.6473,0.6465,0.64705,288200000.0
2009-07-17 00:40:00,0.64705,0.64705,0.64653,0.64655,276600000.0
2009-07-17 00:45:00,0.6467,0.6473,0.6467,0.6473,138800000.0
2009-07-17 00:50:00,0.6473,0.6476,0.6473,0.6476,119200000.0
2009-07-17 00:55:00,0.6475,0.6475,0.647,0.647,287400000.0
2009-07-17 01:00:00,0.64705,0.6472,0.64695,0.64695,104000000.0
2009-07-17 01:05:00,0.6468,0.6471,0.64675,0.6471,124800000.0
2009-07-17 01:10:00,0.64715,0.6476,0.6471,0.64735,200800000.0
2009-07-17 01:15:00,0.64735,0.6476,0.6469,0.64705,192000000.0
2009-07-17 01:20:00,0.64705,0.6472,0.64695,0.64695,132400000.0
2009-07-17 01:25:00,0.64705,0.6472,0.6469,0.6469,57400000.0
2009-07-17 01:30:00,0.6469,0.6469,0.6467,0.6467,181000000.0
2009-07-17 01:35:00,0.6467,0.64685,0.64632,0.64639,214600000.0
2009-07-17 01:40:00,0.64639,0.64701,0.64639,0.64685,261000000.0
2009-07-17 01:45:00,0.64675,0.64685,0.6467,0.6468,205600000.0
2009-07-17 01:50:00,0.6468,0.64705,0.64675,0.647,218600000.0
2009-07-17 01:55:00,0.647,0.64705,0.64695,0.64705,95400000.0
2009-07-17 02:00:00,0.64705,0.64755,0.64695,0.6475,117400000.0
2009-07-17 02:05:00,0.64745,0.64765,0.64745,0.6476,111000000.0
2009-07-17 02:10:00,0.64744,0.64771,0.64717,0.64755,411999996.0
2009-07-17 02:15:00,0.6476,0.6477,0.64718,0.6477,147800000.0
2009-07-17 02:20:00,0.6477,0.6477,0.64705,0.64715,428000000.0
2009-07-17 02:25:00,0.6472,0.6472,0.64695,0.64705,211600000.0
2009-07-17 02:30:00,0.64705,0.64725,0.64665,0.6467,421200000.0
2009-07-17 02:35:00,0.6467,0.6468,0.64636,0.64655,359399999.0
2009-07-17 02:40:00,0.64672,0.64687,0.64629,0.64655,163200002.0
2009-07-17 02:45:00,0.64655,0.6466,0.6461,0.64635,712399999.0
2009-07-17 02:50:00,0.6463,0.64655,0.646,0.64605,270000000.0
2009-07-17 02:55:00,0.6461,0.6464,0.646,0.6463,365000000.0
2009-07-17 03:00:00,0.64625,0.64625,0.64525,0.64525,524300000.0
2009-07-17 03:05:00,0.64525,0.64525,0.64415,0.6444,623800000.0
2009-07-17 03:10:00,0.64455,0.64485,0.6441,0.6444,456000000.0
2009-07-17 03:15:00,0.6444,0.6448,0.6444,0.6447,262400000.0
2009-07-17 03:20:00,0.6446,0.6447,0.6444,0.64445,168800000.0
2009-07-17 03:25:00,0.6445,0.6445,0.6438,0.64405,318200000.0
2009-07-17 03:30:00,0.6441,0.64415,0.64295,0.6434,403800000.0
2009-07-17 03:35:00,0.64345,0.64365,0.64255,0.6428,472800000.0
2009-07-17 03:40:00,0.6428,0.64325,0.6428,0.64305,652200001.0
2009-07-17 03:45:00,0.64315,0.644,0.64315,0.64385,554000000.0
2009-07-17 03:50:00,0.6439,0.64425,0.6437,0.6438,433800000.0
2009-07-17 03:55:00,0.64375,0.6447,0.64375,0.64455,903400000.0
2009-07-17 04:00:00,0.64445,0.64455,0.6441,0.64415,846200002.0
2009-07-17 04:05:00,0.64425,0.64435,0.64395,0.64415,766000000.0
2009-07-17 04:10:00,0.64415,0.64425,0.64395,0.64405,307400000.0
2009-07-17 04:15:00,0.6441,0.6442,0.64395,0.6441,364199999.0
2009-07-17 04:20:00,0.6441,0.6441,0.64355,0.64387,361800000.0
2009-07-17 04:25:00,0.64405,0.64425,0.64385,0.64425,772200000.0
2009-07-17 04:30:00,0.6442,0.6442,0.64355,0.6436,442200000.0
2009-07-17 04:35:00,0.64365,0.64395,0.64325,0.64355,315400000.0
2009-07-17 04:40:00,0.6436,0.64375,0.64314,0.64317,780600003.0
2009-07-17 04:45:00,0.64332,0.64385,0.64331,0.64385,562000002.0
2009-07-17 04:50:00,0.64385,0.64465,0.64385,0.6445,756000001.0
2009-07-17 04:55:00,0.64455,0.64465,0.6442,0.6443,353200000.0
2009-07-17 05:00:00,0.6443,0.6445,0.64395,0.6444,362400000.0
2009-07-17 05:05:00,0.64445,0.6447,0.6443,0.64465,202200000.0
2009-07-17 05:10:00,0.64445,0.64455,0.6442,0.6443,162400000.0
2009-07-17 05:15:00,0.64435,0.64435,0.64415,0.64415,400799999.0
2009-07-17 05:20:00,0.6442,0.64435,0.64415,0.64435,316599999.0
2009-07-17 05:25:00,0.64425,0.64445,0.64425,0.64435,62200000.0
2009-07-17 05:30:00,0.64455,0.64475,0.64415,0.64445,450400000.0
2009-07-17 05:35:00,0.64435,0.6445,0.6443,0.64435,285000000.0
2009-07-17 05:40:00,0.6443,0.6444,0.64394,0.64419,288200002.0
2009-07-17 05:45:00,0.6444,0.6444,0.6435,0.64375,383000001.0
2009-07-17 05:50:00,0.64375,0.6439,0.6434,0.6436,299200000.0
2009-07-17 05:55:00,0.6436,0.64415,0.6436,0.64405,232200000.0
2009-07-17 06:00:00,0.64405,0.64415,0.64375,0.64415,127800000.0
2009-07-17 06:05:00,0.64383,0.6441,0.64373,0.6439,355200003.0
2009-07-17 06:10:00,0.644,0.64405,0.6437,0.64375,569800000.0
2009-07-17 06:15:00,0.6438,0.64385,0.64365,0.64375,451999998.0
2009-07-17 06:20:00,0.64375,0.644,0.64365,0.6438,253400000.0
2009-07-17 06:25:00,0.6438,0.64395,0.64352,0.64395,255200000.0
2009-07-17 06:30:00,0.64395,0.64395,0.64365,0.6438,155800000.0
2009-07-17 06:35:00,0.64358,0.6439,0.64347,0.6439,254000003.0
2009-07-17 06:40:00,0.64395,0.64405,0.64395,0.644,113000000.0
2009-07-17 06:45:00,0.644,0.6441,0.64359,0.6438,593600008.0
2009-07-17 06:50:00,0.6442,0.64423,0.64379,0.64392,138600000.0
2009-07-17 06:55:00,0.64388,0.64445,0.64354,0.64395,381800001.0
2009-07-17 07:00:00,0.644,0.64425,0.644,0.64415,147600000.0
2009-07-17 07:05:00,0.64399,0.64425,0.64385,0.64425,283200000.0
2009-07-17 07:10:00,0.64403,0.64425,0.64377,0.64415,246000001.0
2009-07-17 07:15:00,0.64425,0.64425,0.6438,0.64425,259800000.0
2009-07-17 07:20:00,0.64425,0.6443,0.64402,0.64425,247600002.0
2009-07-17 07:25:00,0.64445,0.64445,0.64395,0.64415,292600000.0
2009-07-17 07:30:00,0.64389,0.64424,0.64321,0.64383,845800005.0
2009-07-17 07:35:00,0.64425,0.64425,0.64415,0.6442,106200000.0
2009-07-17 07:40:00,0.64425,0.64425,0.6439,0.64415,148000000.0
2009-07-17 07:45:00,0.64415,0.6448,0.64415,0.6448,100800000.0
2009-07-17 07:50:00,0.64475,0.645,0.6446,0.64475,211400000.0
2009-07-17 07:55:00,0.64475,0.6448,0.6442,0.64435,313600000.0
2009-07-17 08:00:00,0.6443,0.64465,0.64425,0.6445,177800000.0
2009-07-17 08:05:00,0.6447,0.6447,0.6444,0.6444,112000000.0
2009-07-17 08:10:00,0.6444,0.6446,0.64375,0.64385,380600000.0
2009-07-17 08:15:00,0.64415,0.64465,0.64405,0.6442,534000000.0
2009-07-17 08:20:00,0.6442,0.6449,0.6441,0.6448,240400000.0
2009-07-17 08:25:00,0.64475,0.64475,0.64375,0.644,268600000.0
2009-07-17 08:30:00,0.644,0.64415,0.64305,0.64305,665200001.0
2009-07-17 08:35:00,0.64305,0.64395,0.64305,0.64375,642400002.0
2009-07-17 08:40:00,0.64375,0.6439,0.64365,0.64385,588400000.0
2009-07-17 08:45:00,0.64385,0.64385,0.64335,0.64365,438400000.0
2009-07-17 08:50:00,0.64365,0.64365,0.64305,0.64355,473600000.0
2009-07-17 08:55:00,0.64355,0.64425,0.6432,0.6442,966400000.0
2009-07-17 09:00:00,0.64415,0.64425,0.6436,0.6442,1560999999.0
2009-07-17 09:05:00,0.6442,0.6445,0.64375,0.64375,1296000000.0
2009-07-17 09:10:00,0.6437,0.6443,0.6436,0.6443,691600000.0
2009-07-17 09:15:00,0.64435,0.64445,0.644,0.6441,773200000.0
2009-07-17 09:20:00,0.6443,0.64545,0.6443,0.64455,1557599996.0
2009-07-17 09:25:00,0.64455,0.64485,0.6445,0.6446,905799991.0
2009-07-17 09:30:00,0.64455,0.64465,0.64425,0.64435,485199992.0
2009-07-17 09:35:00,0.6445,0.64515,0.64445,0.64495,413599997.0
2009-07-17 09:40:00,0.6449,0.64505,0.64425,0.64495,1358799989.0
2009-07-17 09:45:00,0.6449,0.64525,0.64445,0.64465,1368599998.0
2009-07-17 09:50:00,0.6446,0.64475,0.64415,0.64465,888000000.0
2009-07-17 09:55:00,0.6446,0.64485,0.64425,0.64435,1486799999.0
2009-07-17 10:00:00,0.6443,0.64445,0.64415,0.6444,457600000.0
2009-07-17 10:05:00,0.64435,0.64475,0.64415,0.6447,681999998.0
2009-07-17 10:10:00,0.6447,0.64495,0.64445,0.64485,2149800011.0
2009-07-17 10:15:00,0.6449,0.6457,0.6449,0.6456,660600000.0
2009-07-17 10:20:00,0.6458,0.6459,0.64535,0.6454,279000000.0
2009-07-17 10:25:00,0.64535,0.6456,0.64505,0.6451,668900003.0
2009-07-17 10:30:00,0.64505,0.64525,0.64475,0.6449,1492400007.0
2009-07-17 10:35:00,0.6449,0.645,0.64475,0.6448,627600000.0
2009-07-17 10:40:00,0.6448,0.6448,0.6445,0.6448,510400000.0
2009-07-17 10:45:00,0.6448,0.64515,0.6448,0.64495,868200001.0
2009-07-17 10:50:00,0.64495,0.6454,0.6448,0.64495,1461500006.0
2009-07-17 10:55:00,0.64495,0.64515,0.6448,0.64495,2450600001.0
2009-07-17 11:00:00,0.645,0.6454,0.6446,0.6452,1131000003.0
2009-07-17 11:05:00,0.6452,0.64525,0.64485,0.64485,449200000.0
2009-07-17 11:10:00,0.64485,0.64485,0.6445,0.6445,882399994.0
2009-07-17 11:15:00,0.6446,0.64465,0.64425,0.64425,1202100000.0
2009-07-17 11:20:00,0.64425,0.6446,0.6442,0.6443,637600001.0
2009-07-17 11:25:00,0.64425,0.6445,0.6442,0.64425,455800001.0
2009-07-17 11:30:00,0.6443,0.6449,0.6442,0.6446,785199998.0
2009-07-17 11:35:00,0.6446,0.6448,0.64445,0.6446,613800000.0
2009-07-17 11:40:00,0.6446,0.6454,0.64455,0.64515,707200001.0
2009-07-17 11:45:00,0.64515,0.64515,0.64465,0.64495,1357600003.0
2009-07-17 11:50:00,0.64495,0.645,0.6443,0.6443,1110400004.0
2009-07-17 11:55:00,0.64435,0.6446,0.6441,0.6444,994700000.0
2009-07-17 12:00:00,0.6444,0.64455,0.6441,0.64415,583000000.0
2009-07-17 12:05:00,0.6441,0.6445,0.64407,0.64425,886200000.0
2009-07-17 12:10:00,0.64425,0.6446,0.6442,0.64445,204900000.0
2009-07-17 12:15:00,0.6446,0.6446,0.6444,0.6444,381400000.0
2009-07-17 12:20:00,0.64445,0.64465,0.64445,0.6445,162800000.0
2009-07-17 12:25:00,0.6446,0.6446,0.6444,0.6445,579200000.0
2009-07-17 12:30:00,0.6446,0.6446,0.64405,0.6444,357900000.0
2009-07-17 12:35:00,0.6444,0.64445,0.6442,0.64425,300200000.0
2009-07-17 12:40:00,0.64425,0.6448,0.6442,0.64445,175100000.0
2009-07-17 12:45:00,0.64445,0.64445,0.64405,0.6442,195400000.0
2009-07-17 12:50:00,0.6442,0.6445,0.6441,0.6444,551800000.0
2009-07-17 12:55:00,0.6444,0.6444,0.6438,0.64385,392600000.0
2009-07-17 13:00:00,0.64385,0.64455,0.6437,0.6444,1299099999.0
2009-07-17 13:05:00,0.6444,0.6446,0.644,0.6443,1108000004.0
2009-07-17 13:10:00,0.6442,0.6445,0.64415,0.64425,532800000.0
2009-07-17 13:15:00,0.6441,0.6441,0.6436,0.6439,1281199998.0
2009-07-17 13:20:00,0.6439,0.644,0.64375,0.64385,1160900002.0
2009-07-17 13:25:00,0.64385,0.6441,0.64375,0.64375,1332900016.0
2009-07-17 13:30:00,0.64375,0.6442,0.64365,0.644,1109000000.0
2009-07-17 13:35:00,0.644,0.6441,0.64375,0.6439,909999999.0
2009-07-17 13:40:00,0.6439,0.64395,0.6433,0.64335,828599993.0
2009-07-17 13:45:00,0.64335,0.6434,0.6429,0.6433,985699998.0
2009-07-17 13:50:00,0.6433,0.64345,0.6431,0.6433,663399998.0
2009-07-17 13:55:00,0.6433,0.6434,0.64325,0.6433,330200000.0
2009-07-17 14:00:00,0.64335,0.6446,0.6433,0.64415,1634900002.0
2009-07-17 14:05:00,0.6442,0.6442,0.64365,0.6438,519200002.0
2009-07-17 14:10:00,0.64385,0.6439,0.64375,0.64375,703999994.0
2009-07-17 14:15:00,0.64375,0.64375,0.6427,0.643,1960499999.0
2009-07-17 14:20:00,0.643,0.6431,0.642,0.6425,1946299992.0
2009-07-17 14:25:00,0.6426,0.6435,0.64255,0.6435,756900000.0
2009-07-17 14:30:00,0.6435,0.64375,0.64285,0.64305,986800001.0
2009-07-17 14:35:00,0.64305,0.6437,0.6426,0.6434,1219100004.0
2009-07-17 14:40:00,0.6434,0.6436,0.6432,0.64325,1253200001.0
2009-07-17 14:45:00,0.64325,0.6433,0.643,0.6431,920599995.0
2009-07-17 14:50:00,0.64315,0.64415,0.643,0.644,1376799999.0
2009-07-17 14:55:00,0.644,0.6459,0.64385,0.64575,1486200001.0
2009-07-17 15:00:00,0.6457,0.64695,0.64555,0.6463,2552000006.0
2009-07-17 15:05:00,0.64625,0.64625,0.6455,0.6459,1454800003.0
2009-07-17 15:10:00,0.6459,0.64745,0.6459,0.6467,1703999995.0
2009-07-17 15:15:00,0.64665,0.6468,0.64645,0.64665,1205600001.0
2009-07-17 15:20:00,0.64665,0.64665,0.64575,0.6462,917400000.0
2009-07-17 15:25:00,0.6462,0.64655,0.64595,0.64615,1127599992.0
2009-07-17 15:30:00,0.64615,0.6463,0.64545,0.6458,2920999991.0
2009-07-17 15:35:00,0.6458,0.64605,0.6451,0.64515,1957400019.0
2009-07-17 15:40:00,0.64515,0.6465,0.64515,0.64555,2274400001.0
2009-07-17 15:45:00,0.6456,0.6461,0.64465,0.6451,1645800002.0
2009-07-17 15:50:00,0.6451,0.6451,0.64415,0.6447,1159799999.0
2009-07-17 15:55:00,0.6447,0.6453,0.6446,0.64495,839700001.0
2009-07-17 16:00:00,0.64495,0.64505,0.64415,0.6447,825700000.0
2009-07-17 16:05:00,0.6447,0.6454,0.6446,0.64465,1629199998.0
2009-07-17 16:10:00,0.6447,0.6449,0.64425,0.6443,1458400001.0
2009-07-17 16:15:00,0.6443,0.64445,0.6439,0.6442,1373599999.0
2009-07-17 16:20:00,0.6442,0.64505,0.64405,0.645,1601300004.0
2009-07-17 16:25:00,0.64495,0.6451,0.64435,0.6445,1707199985.0
2009-07-17 16:30:00,0.64455,0.645,0.6442,0.6447,1291600000.0
2009-07-17 16:35:00,0.6446,0.645,0.6443,0.6443,2119200004.0
2009-07-17 16:40:00,0.6443,0.6446,0.64415,0.6442,1391499998.0
2009-07-17 16:45:00,0.6442,0.64445,0.64375,0.64385,1900199994.0
2009-07-17 16:50:00,0.6438,0.644,0.64355,0.64365,2361399990.0
2009-07-17 16:55:00,0.64365,0.6443,0.64355,0.6438,2930000000.0
2009-07-17 17:00:00,0.6438,0.64385,0.64345,0.64345,2071399977.0
2009-07-17 17:05:00,0.64345,0.6436,0.6431,0.6431,1581399992.0
2009-07-17 17:10:00,0.6432,0.6436,0.6431,0.64345,1648700002.0
2009-07-17 17:15:00,0.6434,0.6439,0.64315,0.64325,919099999.0
2009-07-17 17:20:00,0.6433,0.6439,0.64315,0.6439,911700000.0
2009-07-17 17:25:00,0.6438,0.6438,0.6429,0.6433,1641899999.0
2009-07-17 17:30:00,0.6433,0.64335,0.6428,0.643,2012199994.0
2009-07-17 17:35:00,0.643,0.64315,0.6428,0.64285,1084500004.0
2009-07-17 17:40:00,0.64285,0.64305,0.64275,0.6429,721100002.0
2009-07-17 17:45:00,0.64285,0.6429,0.64225,0.64285,1611600004.0
2009-07-17 17:50:00,0.6429,0.6429,0.6421,0.64225,1101799995.0
2009-07-17 17:55:00,0.64225,0.643,0.6422,0.6428,1095599997.0
2009-07-17 18:00:00,0.6428,0.6429,0.6428,0.6429,997600002.0
2009-07-17 18:05:00,0.6429,0.6434,0.6428,0.64335,511400001.0
2009-07-17 18:10:00,0.64335,0.6434,0.64285,0.6433,427799999.0
2009-07-17 18:15:00,0.64325,0.6435,0.6431,0.64335,336000000.0
2009-07-17 18:20:00,0.64335,0.6438,0.64335,0.64335,660600002.0
2009-07-17 18:25:00,0.64345,0.6435,0.6433,0.6434,377000000.0
2009-07-17 18:30:00,0.6434,0.6435,0.6427,0.64315,1083800008.0
2009-07-17 18:35:00,0.6431,0.6435,0.6428,0.6435,449400001.0
2009-07-17 18:40:00,0.64355,0.6444,0.6431,0.64385,1022000004.0
2009-07-17 18:45:00,0.64385,0.6441,0.64375,0.6438,207000000.0
2009-07-17 18:50:00,0.6438,0.6441,0.6437,0.64395,257200003.0
2009-07-17 18:55:00,0.64395,0.6443,0.6439,0.64405,623600000.0
2009-07-17 19:00:00,0.64405,0.6442,0.64405,0.6442,113200000.0
2009-07-17 19:05:00,0.6442,0.6443,0.64415,0.64425,240900000.0
2009-07-17 19:10:00,0.6442,0.6443,0.644,0.6442,298600001.0
2009-07-17 19:15:00,0.6442,0.6442,0.64365,0.64389,407400001.0
2009-07-17 19:20:00,0.6441,0.64425,0.644,0.6442,366800000.0
2009-07-17 19:25:00,0.6442,0.6442,0.64358,0.6442,839600001.0
2009-07-17 19:30:00,0.6442,0.6442,0.6441,0.6442,466800007.0
2009-07-17 19:35:00,0.64415,0.6445,0.644,0.6441,395600002.0
2009-07-17 19:40:00,0.64405,0.64425,0.64405,0.64425,321800000.0
2009-07-17 19:45:00,0.6443,0.6444,0.6443,0.6443,505200001.0
2009-07-17 19:50:00,0.6443,0.6447,0.64425,0.64435,192700000.0
2009-07-17 19:55:00,0.6443,0.6446,0.6442,0.64447,511000000.0
2009-07-17 20:00:00,0.64455,0.64455,0.6441,0.64433,252600000.0
2009-07-17 20:05:00,0.6445,0.64465,0.6445,0.64465,251800000.0
2009-07-17 20:10:00,0.6445,0.6447,0.64395,0.64415,336400000.0
2009-07-17 20:15:00,0.64415,0.64435,0.64374,0.64407,399400001.0
2009-07-17 20:20:00,0.64412,0.6444,0.64384,0.64403,291000000.0
2009-07-17 20:25:00,0.6443,0.6445,0.64385,0.6442,243800001.0
2009-07-17 20:30:00,0.64404,0.6441,0.64373,0.64375,236400000.0
2009-07-17 20:35:00,0.64367,0.6441,0.64367,0.6441,188800000.0
2009-07-17 20:40:00,0.6441,0.6447,0.64405,0.6445,357300000.0
2009-07-17 20:45:00,0.64445,0.64465,0.64445,0.64465,952800026.0
2009-07-17 20:50:00,0.6446,0.6447,0.64426,0.6443,322400000.0
2009-07-17 20:55:00,0.6447,0.6447,0.64435,0.6445,565800003.0
2009-07-17 21:00:00,0.64445,0.64445,0.64425,0.6444,156200002.0
2009-07-17 21:05:00,0.64418,0.64445,0.64406,0.64445,169800000.0
2009-07-17 21:10:00,0.6442,0.64447,0.64415,0.64415,445800012.0
2009-07-17 21:15:00,0.64405,0.64425,0.64386,0.64405,395800000.0
2009-07-17 21:20:00,0.6441,0.6441,0.64377,0.6439,249800000.0
2009-07-17 21:25:00,0.644,0.64405,0.64372,0.6438,838799998.0
2009-07-17 21:30:00,0.6438,0.6438,0.64335,0.64349,283399999.0
2009-07-17 21:35:00,0.64356,0.64365,0.6426,0.6427,357800000.0
2009-07-17 21:40:00,0.6428,0.64345,0.6426,0.6429,453200000.0
2009-07-17 21:45:00,0.64285,0.64305,0.64254,0.64254,292399996.0
2009-07-17 21:50:00,0.6428,0.643,0.6428,0.6428,194999999.0
2009-07-17 21:55:00,0.64263,0.643,0.64253,0.64295,158400000.0
2009-07-17 22:00:00,0.64289,0.643,0.64267,0.643,123600000.0
2009-07-17 22:05:00,0.64285,0.6431,0.6426,0.64288,215800000.0
2009-07-17 22:10:00,0.64287,0.6431,0.64268,0.6431,145200000.0
2009-07-17 22:15:00,0.6431,0.6433,0.64272,0.64274,418200000.0
2009-07-17 22:20:00,0.64284,0.6433,0.64272,0.64272,178799999.0
2009-07-17 22:25:00,0.64274,0.64345,0.6427,0.6434,295999999.0
2009-07-17 22:30:00,0.64345,0.6441,0.64321,0.6439,315199999.0
2009-07-17 22:35:00,0.64415,0.64455,0.6439,0.64404,293800002.0
2009-07-17 22:40:00,0.64415,0.6443,0.64405,0.64415,223600001.0
2009-07-17 22:45:00,0.6441,0.6441,0.64365,0.64375,224799998.0
2009-07-17 22:50:00,0.64395,0.64405,0.64375,0.64375,148400000.0
2009-07-17 22:55:00,0.64385,0.6455,0.64385,0.6447,367600000.0
2009-07-20 00:00:00,0.64517,0.6452,0.64477,0.64479,225600000.0
2009-07-20 00:05:00,0.64467,0.64507,0.64467,0.64493,282000000.0
2009-07-20 00:10:00,0.6449,0.645,0.64457,0.64481,282000000.0
2009-07-20 00:15:00,0.645,0.64525,0.64498,0.64514,112800000.0
2009-07-20 00:20:00,0.64507,0.6452,0.64507,0.6452,112800000.0
2009-07-20 00:25:00,0.64523,0.64523,0.6451,0.64521,225600000.0
2009-07-20 00:30:00,0.6452,0.6452,0.64516,0.64516,56400000.0
2009-07-20 00:35:00,0.6452,0.64535,0.6452,0.64535,169200000.0
2009-07-20 00:40:00,0.6453,0.64576,0.64527,0.64576,282000000.0
2009-07-20 00:45:00,0.64569,0.6458,0.64561,0.64568,225600000.0
2009-07-20 00:50:00,0.64562,0.64571,0.6456,0.64567,282000000.0
2009-07-20 00:55:00,0.6456,0.6457,0.64547,0.64561,225600000.0
2009-07-20 01:00:00,0.64562,0.64562,0.64533,0.64551,282000000.0
2009-07-20 01:05:00,0.64552,0.64556,0.6455,0.64556,225600000.0
2009-07-20 01:10:00,0.64555,0.64565,0.6455,0.64565,225600000.0
2009-07-20 01:15:00,0.64567,0.64577,0.64567,0.6457,282000000.0
2009-07-20 01:20:00,0.64578,0.64594,0.64572,0.64586,169200000.0
2009-07-20 01:25:00,0.6457,0.64632,0.64564,0.64611,282000000.0
2009-07-20 01:30:00,0.64623,0.64628,0.64609,0.6462,282000000.0
2009-07-20 01:35:00,0.64625,0.64627,0.64601,0.64617,282000000.0
2009-07-20 01:40:00,0.64619,0.6462,0.64602,0.64612,282000000.0
2009-07-20 01:45:00,0.64616,0.6464,0.64581,0.6464,282000000.0
2009-07-20 01:50:00,0.64641,0.64672,0.64634,0.64662,282000000.0
2009-07-20 01:55:00,0.64663,0.64695,0.64662,0.64692,282000000.0
2009-07-20 02:00:00,0.64705,0.64745,0.64695,0.64705,447200000.0
2009-07-20 02:05:00,0.64695,0.647,0.6463,0.64685,317999998.0
2009-07-20 02:10:00,0.64675,0.6469,0.64675,0.64675,41200000.0
2009-07-20 02:15:00,0.64675,0.64705,0.6463,0.64705,239400000.0
2009-07-20 02:20:00,0.6471,0.6478,0.64705,0.64725,378200000.0
2009-07-20 02:25:00,0.64725,0.6479,0.64725,0.64725,306100000.0
2009-07-20 02:30:00,0.64725,0.64835,0.64725,0.6483,421200000.0
2009-07-20 02:35:00,0.6482,0.6483,0.6477,0.64775,360800000.0
2009-07-20 02:40:00,0.64775,0.6482,0.64775,0.6482,148200000.0
2009-07-20 02:45:00,0.6482,0.6482,0.64795,0.648,59600000.0
2009-07-20 02:50:00,0.648,0.64805,0.6476,0.6477,286000000.0
2009-07-20 02:55:00,0.64775,0.6481,0.64745,0.64745,407000000.0
2009-07-20 03:00:00,0.64745,0.6479,0.6474,0.6476,475800000.0
2009-07-20 03:05:00,0.6476,0.648,0.64745,0.6479,218400000.0
2009-07-20 03:10:00,0.6479,0.64795,0.64745,0.64745,322400000.0
2009-07-20 03:15:00,0.64745,0.648,0.64745,0.6479,134200000.0
2009-07-20 03:20:00,0.6479,0.64815,0.64743,0.6479,144600000.0
2009-07-20 03:25:00,0.648,0.64815,0.6478,0.64785,320600000.0
2009-07-20 03:30:00,0.6479,0.6485,0.6479,0.64815,366299999.0
2009-07-20 03:35:00,0.64795,0.6482,0.64795,0.64795,107400000.0
2009-07-20 03:40:00,0.648,0.6481,0.6479,0.6481,191600000.0
2009-07-20 03:45:00,0.6481,0.6486,0.64774,0.64815,277800000.0
2009-07-20 03:50:00,0.64815,0.6484,0.64797,0.64814,298800000.0
2009-07-20 03:55:00,0.64822,0.6484,0.64799,0.64835,263999998.0
2009-07-20 04:00:00,0.64835,0.64835,0.648,0.6483,445800000.0
2009-07-20 04:05:00,0.64825,0.6487,0.64825,0.6485,289200000.0
2009-07-20 04:10:00,0.6485,0.6488,0.64815,0.6487,310299999.0
2009-07-20 04:15:00,0.64865,0.6488,0.64815,0.6483,144200000.0
2009-07-20 04:20:00,0.6484,0.6484,0.64815,0.64815,226400000.0
2009-07-20 04:25:00,0.64815,0.6488,0.64815,0.6485,219400000.0
2009-07-20 04:30:00,0.6486,0.649,0.64826,0.6484,98800000.0
2009-07-20 04:35:00,0.6489,0.64925,0.6488,0.6489,212600000.0
2009-07-20 04:40:00,0.6491,0.6492,0.64858,0.64858,93800000.0
2009-07-20 04:45:00,0.6491,0.6492,0.64864,0.64895,198400000.0
2009-07-20 04:50:00,0.64895,0.64935,0.64895,0.64925,176400000.0
2009-07-20 04:55:00,0.64925,0.64955,0.6492,0.64945,484000000.0
2009-07-20 05:00:00,0.6495,0.6495,0.6489,0.649,374200000.0
2009-07-20 05:05:00,0.64905,0.6492,0.6484,0.6486,485400001.0
2009-07-20 05:10:00,0.6487,0.6487,0.64825,0.6487,162800000.0
2009-07-20 05:15:00,0.64875,0.6492,0.64875,0.64895,109000000.0
2009-07-20 05:20:00,0.64875,0.6488,0.64845,0.64855,186800000.0
2009-07-20 05:25:00,0.64835,0.64835,0.64765,0.6482,385999999.0
2009-07-20 05:30:00,0.64801,0.6482,0.64775,0.6481,121800000.0
2009-07-20 05:35:00,0.648,0.6488,0.6479,0.64815,281999999.0
2009-07-20 05:40:00,0.64805,0.64835,0.64805,0.64835,159200000.0
2009-07-20 05:45:00,0.6484,0.6484,0.64815,0.6482,195400000.0
2009-07-20 05:50:00,0.64825,0.64825,0.64752,0.64765,169000000.0
2009-07-20 05:55:00,0.64765,0.64775,0.6475,0.64775,116000000.0
2009-07-20 06:00:00,0.64775,0.6482,0.64764,0.64805,159400000.0
2009-07-20 06:05:00,0.64805,0.6482,0.648,0.64815,140800000.0
2009-07-20 06:10:00,0.64815,0.6487,0.6481,0.6481,95600000.0
2009-07-20 06:15:00,0.6481,0.64815,0.64795,0.64795,85600000.0
2009-07-20 06:20:00,0.64802,0.6481,0.64774,0.6481,154800000.0
2009-07-20 06:25:00,0.6481,0.6481,0.64756,0.64782,136200000.0
2009-07-20 06:30:00,0.64795,0.648,0.64746,0.64746,117600000.0
2009-07-20 06:35:00,0.64795,0.64806,0.64752,0.6476,181600000.0
2009-07-20 06:40:00,0.64785,0.6479,0.64727,0.6476,256800000.0
2009-07-20 06:45:00,0.64755,0.6476,0.64721,0.64755,176600000.0
2009-07-20 06:50:00,0.64755,0.6476,0.64717,0.6476,258600000.0
2009-07-20 06:55:00,0.6476,0.64785,0.6476,0.6476,90000000.0
2009-07-20 07:00:00,0.6476,0.64815,0.6476,0.6479,117000000.0
2009-07-20 07:05:00,0.6479,0.6479,0.6479,0.6479,33600000.0
2009-07-20 07:10:00,0.6479,0.6481,0.64775,0.6478,80400000.0
2009-07-20 07:15:00,0.64775,0.64775,0.64745,0.6476,128800000.0
2009-07-20 07:20:00,0.6476,0.64775,0.6476,0.6477,131400000.0
2009-07-20 07:25:00,0.64785,0.64835,0.6477,0.6482,124200000.0
2009-07-20 07:30:00,0.6482,0.6483,0.64811,0.6483,91000000.0
2009-07-20 07:35:00,0.6483,0.64855,0.64774,0.64815,207800000.0
2009-07-20 07:40:00,0.6484,0.6484,0.6476,0.64795,240200000.0
2009-07-20 07:45:00,0.64795,0.64835,0.6479,0.6483,273400000.0
2009-07-20 07:50:00,0.6483,0.6484,0.64786,0.648,335400000.0
2009-07-20 07:55:00,0.6483,0.6483,0.648,0.648,197000000.0
2009-07-20 08:00:00,0.648,0.64915,0.648,0.6491,291800000.0
2009-07-20 08:05:00,0.6492,0.64975,0.6488,0.64895,601000000.0
2009-07-20 08:10:00,0.64895,0.6491,0.64875,0.6491,280600000.0
2009-07-20 08:15:00,0.64915,0.64945,0.64885,0.64895,166800002.0
2009-07-20 08:20:00,0.64895,0.6492,0.6486,0.6491,281000000.0
2009-07-20 08:25:00,0.64915,0.64915,0.64895,0.649,132000000.0
2009-07-20 08:30:00,0.649,0.649,0.6483,0.6486,594600000.0
2009-07-20 08:35:00,0.64837,0.6488,0.64837,0.6487,463200006.0
2009-07-20 08:40:00,0.64865,0.64905,0.64865,0.649,109800000.0
2009-07-20 08:45:00,0.649,0.6491,0.64886,0.64892,179600000.0
2009-07-20 08:50:00,0.6491,0.6501,0.6491,0.6496,375799999.0
2009-07-20 08:55:00,0.6496,0.64965,0.64924,0.64927,251600000.0
2009-07-20 09:00:00,0.64965,0.64965,0.64865,0.64895,1141799997.0
2009-07-20 09:05:00,0.649,0.6491,0.64815,0.649,1144600001.0
2009-07-20 09:10:00,0.649,0.6501,0.64885,0.6501,394000000.0
2009-07-20 09:15:00,0.6501,0.6518,0.64985,0.6515,690500000.0
2009-07-20 09:20:00,0.65145,0.65175,0.65115,0.65145,776400001.0
2009-07-20 09:25:00,0.6514,0.6514,0.6509,0.6511,629800003.0
2009-07-20 09:30:00,0.65115,0.6513,0.65085,0.6511,657399999.0
2009-07-20 09:35:00,0.651,0.6518,0.65065,0.65165,1126199997.0
2009-07-20 09:40:00,0.65165,0.65235,0.6516,0.6518,1291400004.0
2009-07-20 09:45:00,0.6518,0.6525,0.65155,0.65195,1154200008.0
2009-07-20 09:50:00,0.65195,0.65275,0.65155,0.6521,1257600005.0
2009-07-20 09:55:00,0.65205,0.65335,0.65205,0.65315,1643599997.0
2009-07-20 10:00:00,0.6532,0.65375,0.65295,0.6532,1888000002.0
2009-07-20 10:05:00,0.6532,0.6532,0.6525,0.6526,873400003.0
2009-07-20 10:10:00,0.6526,0.6537,0.6526,0.65265,1458700003.0
2009-07-20 10:15:00,0.65265,0.65345,0.65255,0.65265,1546800007.0
2009-07-20 10:20:00,0.65265,0.65275,0.6521,0.65245,1424400003.0
2009-07-20 10:25:00,0.65245,0.6531,0.65235,0.65275,1418399997.0
2009-07-20 10:30:00,0.65275,0.65305,0.65205,0.65215,1624200001.0
2009-07-20 10:35:00,0.65215,0.65255,0.652,0.65235,1057800000.0
2009-07-20 10:40:00,0.65235,0.653,0.652,0.65275,1087000004.0
2009-07-20 10:45:00,0.65275,0.65275,0.65215,0.65235,994800001.0
2009-07-20 10:50:00,0.65245,0.6531,0.6523,0.6529,1187800000.0
2009-07-20 10:55:00,0.6529,0.6533,0.65275,0.65285,716999999.0
2009-07-20 11:00:00,0.65285,0.65305,0.65265,0.65285,829800001.0
2009-07-20 11:05:00,0.65285,0.6543,0.65285,0.6543,1660399998.0
2009-07-20 11:10:00,0.65435,0.65495,0.65425,0.65475,1046200000.0
2009-07-20 11:15:00,0.65475,0.65525,0.65445,0.6552,1250999998.0
2009-07-20 11:20:00,0.6552,0.6562,0.6551,0.6561,1039600001.0
2009-07-20 11:25:00,0.6561,0.65615,0.6552,0.6556,1831500004.0
2009-07-20 11:30:00,0.6556,0.6556,0.6548,0.6549,944000000.0
2009-07-20 11:35:00,0.6549,0.6549,0.6544,0.65455,473400001.0
2009-07-20 11:40:00,0.65465,0.65475,0.6541,0.65455,334400000.0
2009-07-20 11:45:00,0.65455,0.65505,0.6545,0.65455,771000001.0
2009-07-20 11:50:00,0.65465,0.65465,0.6537,0.654,1411000001.0
2009-07-20 11:55:00,0.65405,0.6544,0.65405,0.6541,978799999.0
2009-07-20 12:00:00,0.6541,0.6543,0.65375,0.65375,354100002.0
2009-07-20 12:05:00,0.65375,0.65395,0.65355,0.65375,1265399999.0
2009-07-20 12:10:00,0.65375,0.6539,0.65365,0.6537,256600000.0
2009-07-20 12:15:00,0.6537,0.65425,0.6535,0.65425,945399998.0
2009-07-20 12:20:00,0.65425,0.65435,0.65405,0.65435,1504599997.0
2009-07-20 12:25:00,0.65435,0.6545,0.65395,0.654,1464299988.0
2009-07-20 12:30:00,0.654,0.65425,0.6538,0.6539,2325799981.0
2009-07-20 12:35:00,0.6539,0.6541,0.65385,0.6539,1019599992.0
2009-07-20 12:40:00,0.6539,0.654,0.65358,0.65375,1112199993.0
2009-07-20 12:45:00,0.65375,0.6543,0.65365,0.6543,561600000.0
2009-07-20 12:50:00,0.6543,0.65435,0.65375,0.6539,906999997.0
2009-07-20 12:55:00,0.6539,0.6539,0.6533,0.6533,1075799997.0
2009-07-20 13:00:00,0.6533,0.65365,0.6533,0.6536,926599996.0
2009-07-20 13:05:00,0.6535,0.65375,0.6532,0.65325,1227999991.0
2009-07-20 13:10:00,0.65325,0.6535,0.6532,0.65335,488000000.0
2009-07-20 13:15:00,0.6534,0.65375,0.6533,0.65365,1550399991.0
2009-07-20 13:20:00,0.65365,0.6548,0.65365,0.654,1193099997.0
2009-07-20 13:25:00,0.65405,0.6546,0.6539,0.6539,674400000.0
2009-07-20 13:30:00,0.6539,0.655,0.6539,0.65495,666999997.0
2009-07-20 13:35:00,0.65495,0.6551,0.65455,0.65485,1411199999.0
2009-07-20 13:40:00,0.6549,0.65515,0.6547,0.6549,1191600001.0
2009-07-20 13:45:00,0.6549,0.655,0.65455,0.6549,742599999.0
2009-07-20 13:50:00,0.6549,0.65505,0.6548,0.65485,1108000000.0
2009-07-20 13:55:00,0.65485,0.655,0.65465,0.65495,640200000.0
2009-07-20 14:00:00,0.65495,0.6551,0.6547,0.6551,1365000006.0
2009-07-20 14:05:00,0.65515,0.65515,0.65465,0.65495,363800000.0
2009-07-20 14:10:00,0.655,0.6551,0.65455,0.65455,1404599998.0
2009-07-20 14:15:00,0.65455,0.65485,0.65455,0.6547,1419200011.0
2009-07-20 14:20:00,0.6548,0.6549,0.6547,0.6548,610000001.0
2009-07-20 14:25:00,0.6548,0.6548,0.65465,0.65475,397400004.0
2009-07-20 14:30:00,0.65475,0.655,0.65465,0.65495,496600001.0
2009-07-20 14:35:00,0.65495,0.6553,0.6547,0.6549,1073600000.0
2009-07-20 14:40:00,0.6549,0.65495,0.6546,0.6549,1146200000.0
2009-07-20 14:45:00,0.65495,0.65495,0.6547,0.65475,626600000.0
2009-07-20 14:50:00,0.65475,0.65475,0.65455,0.65465,1270900000.0
2009-07-20 14:55:00,0.65465,0.6551,0.6541,0.655,1785399995.0
2009-07-20 15:00:00,0.65495,0.6553,0.65475,0.65505,1327399987.0
2009-07-20 15:05:00,0.65505,0.6551,0.65475,0.6551,646599999.0
2009-07-20 15:10:00,0.6551,0.65555,0.65505,0.6552,1170200001.0
2009-07-20 15:15:00,0.6552,0.6553,0.65505,0.6553,741999996.0
2009-07-20 15:20:00,0.6553,0.6553,0.6548,0.65485,770000004.0
2009-07-20 15:25:00,0.6548,0.65505,0.6548,0.65505,810399997.0
2009-07-20 15:30:00,0.655,0.6556,0.65495,0.6556,2393600004.0
2009-07-20 15:35:00,0.6556,0.65645,0.65555,0.65595,3439199995.0
2009-07-20 15:40:00,0.65595,0.65605,0.6549,0.65505,3932399989.0
2009-07-20 15:45:00,0.65505,0.65545,0.6545,0.6548,3036799994.0
2009-07-20 15:50:00,0.65485,0.65555,0.6546,0.6551,2885599997.0
2009-07-20 15:55:00,0.65525,0.65525,0.65405,0.6541,1443900001.0
2009-07-20 16:00:00,0.65415,0.6554,0.6539,0.65425,2010599999.0
2009-07-20 16:05:00,0.65425,0.65445,0.6533,0.6533,1827100000.0
2009-07-20 16:10:00,0.65335,0.6537,0.65275,0.6535,2277200001.0
2009-07-20 16:15:00,0.6535,0.65435,0.6532,0.65395,1561399999.0
2009-07-20 16:20:00,0.6539,0.6543,0.6537,0.65425,1399400000.0
2009-07-20 16:25:00,0.65425,0.65425,0.6536,0.6539,2697800001.0
2009-07-20 16:30:00,0.6539,0.6539,0.65265,0.65265,1523400000.0
2009-07-20 16:35:00,0.6528,0.65365,0.6528,0.6535,1517200000.0
2009-07-20 16:40:00,0.65355,0.6537,0.65325,0.6536,1561600000.0
2009-07-20 16:45:00,0.6536,0.6538,0.65295,0.6532,1224800000.0
2009-07-20 16:50:00,0.6532,0.6534,0.65305,0.6531,1271000000.0
2009-07-20 16:55:00,0.6531,0.65345,0.65275,0.65325,1247100001.0
2009-07-20 17:00:00,0.6532,0.6534,0.65285,0.653,1379300004.0
2009-07-20 17:05:00,0.65295,0.65315,0.6528,0.6528,1498199997.0
2009-07-20 17:10:00,0.6528,0.6537,0.6528,0.6535,1215800014.0
2009-07-20 17:15:00,0.6535,0.65405,0.6533,0.65385,1848000004.0
2009-07-20 17:20:00,0.65385,0.6541,0.6536,0.6537,1970500001.0
2009-07-20 17:25:00,0.6537,0.65465,0.6534,0.65465,1376500000.0
2009-07-20 17:30:00,0.65465,0.6547,0.6541,0.6542,1305799996.0
2009-07-20 17:35:00,0.6542,0.6544,0.6539,0.6543,905800000.0
2009-07-20 17:40:00,0.65425,0.6546,0.65415,0.6546,638700000.0
2009-07-20 17:45:00,0.65455,0.6551,0.65455,0.65465,620200000.0
2009-07-20 17:50:00,0.65465,0.655,0.6546,0.6548,479399999.0
2009-07-20 17:55:00,0.6548,0.6549,0.65455,0.6549,1365299999.0
2009-07-20 18:00:00,0.65495,0.65525,0.65465,0.65495,848200005.0
2009-07-20 18:05:00,0.6549,0.65525,0.6548,0.65505,756200005.0
2009-07-20 18:10:00,0.65505,0.6558,0.65505,0.6556,1128200008.0
2009-07-20 18:15:00,0.6558,0.6558,0.65555,0.6558,447800001.0
2009-07-20 18:20:00,0.6558,0.65595,0.65525,0.6555,1728000003.0
2009-07-20 18:25:00,0.6555,0.6556,0.65505,0.6553,755999999.0
2009-07-20 18:30:00,0.65535,0.6554,0.655,0.6552,779400005.0
2009-07-20 18:35:00,0.65515,0.6553,0.655,0.6552,229400000.0
2009-07-20 18:40:00,0.6552,0.6552,0.655,0.65505,360600000.0
2009-07-20 18:45:00,0.6551,0.65525,0.655,0.655,650400002.0
2009-07-20 18:50:00,0.655,0.655,0.65485,0.6549,342600000.0
2009-07-20 18:55:00,0.6549,0.655,0.6546,0.655,590600000.0
2009-07-20 19:00:00,0.655,0.6555,0.65495,0.65545,490200012.0
2009-07-20 19:05:00,0.6555,0.6555,0.6553,0.6553,445200005.0
2009-07-20 19:10:00,0.6553,0.65535,0.6552,0.6552,198200000.0
2009-07-20 19:15:00,0.65515,0.65515,0.65475,0.65485,1207600018.0
2009-07-20 19:20:00,0.65495,0.65495,0.65465,0.65495,991000001.0
2009-07-20 19:25:00,0.65495,0.65495,0.6544,0.6546,915400003.0
2009-07-20 19:30:00,0.6546,0.6546,0.6545,0.6546,211400004.0
2009-07-20 19:35:00,0.6546,0.6548,0.65448,0.65455,226000000.0
2009-07-20 19:40:00,0.6548,0.6548,0.65445,0.6546,665000011.0
2009-07-20 19:45:00,0.6546,0.65495,0.65455,0.65455,401800000.0
2009-07-20 19:50:00,0.65455,0.655,0.65455,0.655,363400000.0
2009-07-20 19:55:00,0.655,0.65535,0.65495,0.6552,424900001.0
2009-07-20 20:00:00,0.6552,0.6552,0.65485,0.65515,316800003.0
2009-07-20 20:05:00,0.65515,0.65525,0.65515,0.65525,169000000.0
2009-07-20 20:10:00,0.65525,0.65585,0.65525,0.65585,640600002.0
2009-07-20 20:15:00,0.65585,0.65615,0.65575,0.6559,678200000.0
2009-07-20 20:20:00,0.6559,0.656,0.6558,0.6559,494600004.0
2009-07-20 20:25:00,0.656,0.656,0.6554,0.6555,587200002.0
2009-07-20 20:30:00,0.6555,0.65625,0.6554,0.65625,460800000.0
2009-07-20 20:35:00,0.65625,0.65645,0.6561,0.65625,157400000.0
2009-07-20 20:40:00,0.6563,0.6565,0.6562,0.65645,185600000.0
2009-07-20 20:45:00,0.6565,0.6569,0.65635,0.65675,437000001.0
2009-07-20 20:50:00,0.6568,0.6568,0.65602,0.65606,178500000.0
2009-07-20 20:55:00,0.6565,0.6568,0.6565,0.6568,434000003.0
2009-07-20 21:00:00,0.6566,0.65685,0.65625,0.6567,205600000.0
2009-07-20 21:05:00,0.65685,0.65775,0.6567,0.65725,436000002.0
2009-07-20 21:10:00,0.6572,0.65725,0.65655,0.65705,281200001.0
2009-07-20 21:15:00,0.65705,0.6572,0.657,0.6572,105800000.0
2009-07-20 21:20:00,0.6572,0.6572,0.6561,0.65645,568999998.0
2009-07-20 21:25:00,0.65645,0.65665,0.6561,0.6561,488399997.0
2009-07-20 21:30:00,0.65615,0.65645,0.6556,0.6563,236200000.0
2009-07-20 21:35:00,0.65615,0.65635,0.6561,0.6562,252200000.0
2009-07-20 21:40:00,0.6562,0.6566,0.65615,0.6563,227600001.0
2009-07-20 21:45:00,0.6564,0.65655,0.65618,0.6565,293400001.0
2009-07-20 21:50:00,0.6565,0.65715,0.6565,0.65695,246600000.0
2009-07-20 21:55:00,0.65695,0.65705,0.65658,0.65685,352800001.0
2009-07-20 22:00:00,0.6568,0.65685,0.65619,0.65685,240500001.0
2009-07-20 22:05:00,0.65695,0.65695,0.65642,0.65654,335200000.0
2009-07-20 22:10:00,0.65675,0.65705,0.65665,0.6568,255700001.0
2009-07-20 22:15:00,0.6568,0.657,0.65668,0.65685,384800000.0
2009-07-20 22:20:00,0.6569,0.65745,0.65659,0.65692,359400002.0
2009-07-20 22:25:00,0.65725,0.65785,0.65707,0.65765,469999999.0
2009-07-20 22:30:00,0.65765,0.65765,0.65715,0.6574,295600001.0
2009-07-20 22:35:00,0.65755,0.65785,0.6573,0.65775,672400002.0
2009-07-20 22:40:00,0.65775,0.65785,0.6574,0.65755,374200000.0
2009-07-20 22:45:00,0.65745,0.65755,0.65695,0.65735,656399998.0
2009-07-20 22:50:00,0.6573,0.6574,0.65671,0.6573,233800000.0
2009-07-20 22:55:00,0.6573,0.65755,0.65725,0.6573,178200001.0
2009-07-20 23:00:00,0.65725,0.65725,0.65685,0.6572,122600000.0
2009-07-20 23:05:00,0.6573,0.6587,0.6573,0.65795,378800000.0
2009-07-20 23:10:00,0.65805,0.65825,0.65705,0.6574,554000000.0
2009-07-20 23:15:00,0.65745,0.65745,0.65635,0.65705,358200000.0
2009-07-20 23:20:00,0.657,0.65755,0.65675,0.6574,230200000.0
2009-07-20 23:25:00,0.65745,0.65775,0.6569,0.6569,323000000.0
2009-07-20 23:30:00,0.6569,0.6569,0.65647,0.65653,271600001.0
2009-07-20 23:35:00,0.65665,0.65675,0.65628,0.65655,559900003.0
2009-07-20 23:40:00,0.65646,0.65662,0.65622,0.65655,437800000.0
2009-07-20 23:45:00,0.6566,0.65675,0.65629,0.65675,505200000.0
2009-07-20 23:50:00,0.65675,0.65695,0.65631,0.65693,311000000.0
2009-07-20 23:55:00,0.6569,0.65695,0.65657,0.65695,447800000.0
2009-07-21 00:00:00,0.65695,0.65745,0.65674,0.657,508400005.0
2009-07-21 00:05:00,0.65695,0.65735,0.65674,0.6572,384999999.0
2009-07-21 00:10:00,0.6571,0.65715,0.65635,0.6567,279200001.0
2009-07-21 00:15:00,0.65649,0.6569,0.6563,0.6568,189600000.0
2009-07-21 00:20:00,0.6569,0.6573,0.6568,0.65684,220200000.0
2009-07-21 00:25:00,0.65689,0.6575,0.65675,0.657,460000000.0
2009-07-21 00:30:00,0.65685,0.65705,0.6567,0.65705,143600000.0
2009-07-21 00:35:00,0.65705,0.6571,0.6567,0.65685,430400001.0
2009-07-21 00:40:00,0.65675,0.65695,0.65642,0.65675,356200000.0
2009-07-21 00:45:00,0.65685,0.657,0.65675,0.65695,138000000.0
2009-07-21 00:50:00,0.65675,0.65745,0.65675,0.65745,416200001.0
2009-07-21 00:55:00,0.65745,0.65745,0.65695,0.6571,543400000.0
2009-07-21 01:00:00,0.6571,0.65745,0.65678,0.65725,403400000.0
2009-07-21 01:05:00,0.65725,0.65765,0.65675,0.65692,276600002.0
2009-07-21 01:10:00,0.65715,0.6576,0.65715,0.6576,285399999.0
2009-07-21 01:15:00,0.6576,0.6576,0.6571,0.6571,391800000.0
2009-07-21 01:20:00,0.6571,0.65725,0.6566,0.65685,355200001.0
2009-07-21 01:25:00,0.65695,0.65695,0.6565,0.65675,550000000.0
2009-07-21 01:30:00,0.6567,0.65675,0.65643,0.6567,92600000.0
2009-07-21 01:35:00,0.6566,0.65675,0.6566,0.65675,51400000.0
2009-07-21 01:40:00,0.65675,0.657,0.65645,0.6566,238200000.0
2009-07-21 01:45:00,0.65655,0.6566,0.6565,0.6565,195599997.0
2009-07-21 01:50:00,0.6565,0.65665,0.65645,0.6566,140999998.0
2009-07-21 01:55:00,0.6566,0.6566,0.65618,0.65621,554399996.0
2009-07-21 02:00:00,0.6565,0.65665,0.6564,0.65665,345800000.0
2009-07-21 02:05:00,0.65665,0.65715,0.65645,0.65645,500400000.0
2009-07-21 02:10:00,0.65655,0.65675,0.65605,0.65625,432999999.0
2009-07-21 02:15:00,0.65625,0.65625,0.65555,0.6556,419600000.0
2009-07-21 02:20:00,0.6557,0.6559,0.6551,0.6556,766400001.0
2009-07-21 02:25:00,0.6555,0.6557,0.6554,0.6557,182000000.0
2009-07-21 02:30:00,0.6557,0.656,0.65548,0.65565,297200000.0
2009-07-21 02:35:00,0.65565,0.65565,0.65525,0.6554,227400000.0
2009-07-21 02:40:00,0.6554,0.6554,0.6546,0.6546,604999999.0
2009-07-21 02:45:00,0.6546,0.655,0.6545,0.655,276600000.0
2009-07-21 02:50:00,0.655,0.65505,0.6544,0.65505,199999999.0
2009-07-21 02:55:00,0.65505,0.6553,0.6549,0.65505,542600001.0
2009-07-21 03:00:00,0.65505,0.65505,0.6541,0.6542,524600001.0
2009-07-21 03:05:00,0.6542,0.6548,0.6542,0.6548,332000000.0
2009-07-21 03:10:00,0.65455,0.655,0.65455,0.6548,271000000.0
2009-07-21 03:15:00,0.65475,0.65505,0.6547,0.6547,347400000.0
2009-07-21 03:20:00,0.6546,0.6547,0.654,0.65415,466200000.0
2009-07-21 03:25:00,0.6542,0.65455,0.6542,0.65445,244600000.0
2009-07-21 03:30:00,0.6543,0.65485,0.65415,0.65485,385800000.0
2009-07-21 03:35:00,0.65485,0.65515,0.65465,0.65465,605200000.0
2009-07-21 03:40:00,0.65465,0.65465,0.65435,0.6545,214400000.0
2009-07-21 03:45:00,0.6545,0.655,0.6543,0.65445,554600001.0
2009-07-21 03:50:00,0.65445,0.65445,0.65405,0.65415,634400000.0
2009-07-21 03:55:00,0.6541,0.65425,0.6539,0.6542,619199997.0
2009-07-21 04:00:00,0.65435,0.65455,0.6539,0.6539,565900002.0
2009-07-21 04:05:00,0.65375,0.6541,0.6527,0.6539,1048400001.0
2009-07-21 04:10:00,0.6539,0.6547,0.65385,0.6547,531400000.0
2009-07-21 04:15:00,0.65449,0.65485,0.6539,0.65445,446800000.0
2009-07-21 04:20:00,0.65445,0.65455,0.6543,0.6544,436400004.0
2009-07-21 04:25:00,0.65427,0.6544,0.65405,0.6542,228400001.0
2009-07-21 04:30:00,0.65415,0.6542,0.65415,0.65415,207200000.0
2009-07-21 04:35:00,0.65425,0.65435,0.6542,0.6542,381400000.0
2009-07-21 04:40:00,0.65415,0.65435,0.65394,0.65415,337600000.0
2009-07-21 04:45:00,0.65415,0.65425,0.65387,0.65399,347000002.0
2009-07-21 04:50:00,0.6542,0.65425,0.6541,0.65415,321400000.0
2009-07-21 04:55:00,0.65415,0.65445,0.65415,0.65425,385599997.0
2009-07-21 05:00:00,0.65425,0.6543,0.6541,0.6542,136600000.0
2009-07-21 05:05:00,0.6542,0.6542,0.6541,0.65415,67000000.0
2009-07-21 05:10:00,0.65415,0.6542,0.6538,0.65385,198400000.0
2009-07-21 05:15:00,0.65385,0.6541,0.6538,0.654,202200000.0
2009-07-21 05:20:00,0.6541,0.6542,0.65375,0.6542,294599999.0
2009-07-21 05:25:00,0.65405,0.65405,0.65356,0.654,343599999.0
2009-07-21 05:30:00,0.654,0.6545,0.654,0.65445,238200000.0
2009-07-21 05:35:00,0.65445,0.65445,0.6541,0.65435,215000000.0
2009-07-21 05:40:00,0.65435,0.65455,0.65435,0.65445,271200000.0
2009-07-21 05:45:00,0.65455,0.65455,0.65445,0.65445,211200001.0
2009-07-21 05:50:00,0.65445,0.65485,0.65445,0.65475,324800001.0
2009-07-21 05:55:00,0.65475,0.6548,0.65455,0.6546,186600000.0
2009-07-21 06:00:00,0.6546,0.6547,0.65445,0.6547,164800000.0
2009-07-21 06:05:00,0.65457,0.65525,0.65423,0.6552,297000000.0
2009-07-21 06:10:00,0.6552,0.6553,0.6549,0.65505,261400000.0
2009-07-21 06:15:00,0.65505,0.65505,0.6547,0.65485,225600000.0
2009-07-21 06:20:00,0.65485,0.65495,0.65438,0.6547,365000001.0
2009-07-21 06:25:00,0.6547,0.65495,0.6547,0.65495,286800000.0
2009-07-21 06:30:00,0.65497,0.6551,0.65465,0.65475,95600000.0
2009-07-21 06:35:00,0.65475,0.6552,0.65475,0.6552,416600002.0
2009-07-21 06:40:00,0.6551,0.6551,0.65454,0.6548,162400000.0
2009-07-21 06:45:00,0.65451,0.6549,0.65431,0.65485,146400003.0
2009-07-21 06:50:00,0.65475,0.6548,0.6542,0.6545,341400001.0
2009-07-21 06:55:00,0.6546,0.6547,0.6544,0.65455,115400000.0
2009-07-21 07:00:00,0.65455,0.6546,0.6538,0.654,495600000.0
2009-07-21 07:05:00,0.65395,0.6544,0.65385,0.6541,445600000.0
2009-07-21 07:10:00,0.6539,0.65425,0.65378,0.6542,425599998.0
2009-07-21 07:15:00,0.6542,0.65425,0.65391,0.65402,103400000.0
2009-07-21 07:20:00,0.65405,0.6542,0.65392,0.65415,138200000.0
2009-07-21 07:25:00,0.65415,0.65415,0.654,0.654,199600000.0
2009-07-21 07:30:00,0.654,0.6543,0.6537,0.6543,178200001.0
2009-07-21 07:35:00,0.65425,0.6544,0.6539,0.65415,533199999.0
2009-07-21 07:40:00,0.6541,0.6541,0.6537,0.6538,252400000.0
2009-07-21 07:45:00,0.65405,0.6543,0.654,0.6542,244200000.0
2009-07-21 07:50:00,0.6542,0.65435,0.65415,0.65425,251600000.0
2009-07-21 07:55:00,0.65425,0.6547,0.6542,0.65445,284000000.0
2009-07-21 08:00:00,0.6546,0.6547,0.65435,0.65465,389699998.0
2009-07-21 08:05:00,0.6547,0.6547,0.6543,0.6543,196800000.0
2009-07-21 08:10:00,0.6543,0.65455,0.6543,0.6544,221000000.0
2009-07-21 08:15:00,0.6543,0.6547,0.6543,0.65445,281200000.0
2009-07-21 08:20:00,0.65445,0.6545,0.65415,0.65415,579999998.0
2009-07-21 08:25:00,0.6542,0.65465,0.6538,0.6538,1160199990.0
2009-07-21 08:30:00,0.6538,0.65395,0.65327,0.6535,728000006.0
2009-07-21 08:35:00,0.6535,0.65365,0.6534,0.6536,496400002.0
2009-07-21 08:40:00,0.6536,0.65405,0.6535,0.65355,784000000.0
2009-07-21 08:45:00,0.65355,0.6536,0.65285,0.65285,1183999999.0
2009-07-21 08:50:00,0.6529,0.65325,0.65285,0.65305,637800000.0
2009-07-21 08:55:00,0.653,0.65335,0.6527,0.6527,462200000.0
2009-07-21 09:00:00,0.6527,0.65285,0.65225,0.6526,1287000000.0
2009-07-21 09:05:00,0.6526,0.6529,0.6524,0.65265,1067800000.0
2009-07-21 09:10:00,0.6525,0.6527,0.6523,0.65255,671800000.0
2009-07-21 09:15:00,0.65255,0.6534,0.65255,0.6533,567800001.0
2009-07-21 09:20:00,0.6533,0.6533,0.6526,0.65275,1107799998.0
2009-07-21 09:25:00,0.65275,0.653,0.6526,0.6526,847400005.0
2009-07-21 09:30:00,0.6526,0.6535,0.6526,0.6535,1227800003.0
2009-07-21 09:35:00,0.65345,0.6536,0.65325,0.65325,248400002.0
2009-07-21 09:40:00,0.6533,0.65345,0.65325,0.6534,1089400000.0
2009-07-21 09:45:00,0.6534,0.6544,0.65335,0.65385,1545800000.0
2009-07-21 09:50:00,0.6538,0.654,0.6532,0.6534,1589800009.0
2009-07-21 09:55:00,0.6534,0.6539,0.6534,0.6536,757000002.0
2009-07-21 10:00:00,0.6535,0.65395,0.6535,0.65385,590200000.0
2009-07-21 10:05:00,0.65385,0.6552,0.65385,0.6552,1002600002.0
2009-07-21 10:10:00,0.6552,0.6555,0.65495,0.65525,1365020002.0
2009-07-21 10:15:00,0.65535,0.65535,0.65485,0.65485,1366200006.0
2009-07-21 10:20:00,0.65485,0.65485,0.65445,0.65465,1116200001.0
2009-07-21 10:25:00,0.65465,0.65505,0.6546,0.6549,1180199994.0
2009-07-21 10:30:00,0.6549,0.6553,0.6549,0.65525,943200005.0
2009-07-21 10:35:00,0.65525,0.6555,0.65525,0.6554,598799993.0
2009-07-21 10:40:00,0.6554,0.6555,0.65475,0.6551,941799997.0
2009-07-21 10:45:00,0.65505,0.65515,0.655,0.65515,192000000.0
2009-07-21 10:50:00,0.65515,0.6553,0.6548,0.65485,402400000.0
2009-07-21 10:55:00,0.655,0.65515,0.65425,0.6543,371700000.0
2009-07-21 11:00:00,0.65435,0.65465,0.6541,0.6546,1084800000.0
2009-07-21 11:05:00,0.65455,0.65455,0.6543,0.6544,397400000.0
2009-07-21 11:10:00,0.6544,0.6544,0.6538,0.6541,263000000.0
2009-07-21 11:15:00,0.654,0.6542,0.65345,0.65365,852300002.0
2009-07-21 11:20:00,0.65365,0.654,0.65345,0.6538,613300000.0
2009-07-21 11:25:00,0.6537,0.654,0.65355,0.654,429199998.0
2009-07-21 11:30:00,0.654,0.6543,0.65365,0.6539,293200001.0
2009-07-21 11:35:00,0.6539,0.65415,0.6539,0.654,455800000.0
2009-07-21 11:40:00,0.654,0.65415,0.65395,0.654,308000000.0
2009-07-21 11:45:00,0.65395,0.6543,0.65395,0.6543,378000000.0
2009-07-21 11:50:00,0.6543,0.65475,0.65425,0.65465,318599999.0
2009-07-21 11:55:00,0.6547,0.6552,0.6547,0.6552,585400003.0
2009-07-21 12:00:00,0.6552,0.65535,0.655,0.6552,1191600016.0
2009-07-21 12:05:00,0.6552,0.6554,0.655,0.6551,1306200004.0
2009-07-21 12:10:00,0.65505,0.6554,0.65505,0.6552,725000002.0
2009-07-21 12:15:00,0.65515,0.65515,0.6549,0.65495,636600007.0
2009-07-21 12:20:00,0.655,0.6554,0.655,0.6551,308000000.0
2009-07-21 12:25:00,0.655,0.6551,0.65495,0.655,353000000.0
2009-07-21 12:30:00,0.655,0.6552,0.655,0.6551,264999998.0
2009-07-21 12:35:00,0.6552,0.6553,0.6548,0.6549,445999999.0
2009-07-21 12:40:00,0.6549,0.6549,0.65485,0.6549,95800000.0
2009-07-21 12:45:00,0.65485,0.6549,0.6547,0.6547,264600000.0
2009-07-21 12:50:00,0.6547,0.6547,0.65415,0.65415,387800001.0
2009-07-21 12:55:00,0.6542,0.65455,0.654,0.6541,943199999.0
2009-07-21 13:00:00,0.6541,0.65425,0.6536,0.65375,999200007.0
2009-07-21 13:05:00,0.6538,0.6542,0.65375,0.654,308199999.0
2009-07-21 13:10:00,0.654,0.6542,0.65385,0.6539,597600003.0
2009-07-21 13:15:00,0.6539,0.654,0.65365,0.65365,841000007.0
2009-07-21 13:20:00,0.6537,0.6542,0.6537,0.6541,858999996.0
2009-07-21 13:25:00,0.6541,0.6545,0.6538,0.6544,2121000007.0
2009-07-21 13:30:00,0.6544,0.6558,0.65435,0.6555,2403000000.0
2009-07-21 13:35:00,0.65565,0.65585,0.6552,0.6556,1588000011.0
2009-07-21 13:40:00,0.6556,0.6557,0.6553,0.6554,1767200008.0
2009-07-21 13:45:00,0.6554,0.65625,0.6553,0.6561,1300800000.0
2009-07-21 13:50:00,0.6561,0.6565,0.65605,0.6564,1852600021.0
2009-07-21 13:55:00,0.6564,0.65655,0.6562,0.65633,1099599995.0
2009-07-21 14:00:00,0.6564,0.6567,0.6563,0.6565,1996799999.0
2009-07-21 14:05:00,0.6565,0.6568,0.65625,0.65665,1855600010.0
2009-07-21 14:10:00,0.6566,0.65715,0.6566,0.65715,2136199997.0
2009-07-21 14:15:00,0.65715,0.65795,0.6569,0.65755,2154400004.0
2009-07-21 14:20:00,0.6576,0.65795,0.6574,0.6576,1456900004.0
2009-07-21 14:25:00,0.6576,0.65935,0.65745,0.659,2196000001.0
2009-07-21 14:30:00,0.659,0.65905,0.6585,0.6586,2058000002.0
2009-07-21 14:35:00,0.6586,0.65875,0.65805,0.65815,2204600002.0
2009-07-21 14:40:00,0.65815,0.6582,0.6577,0.6578,1313800001.0
2009-07-21 14:45:00,0.65765,0.6579,0.65735,0.65735,1833600009.0
2009-07-21 14:50:00,0.65735,0.65755,0.6573,0.6573,1336600002.0
2009-07-21 14:55:00,0.6576,0.658,0.6575,0.6578,1492100001.0
2009-07-21 15:00:00,0.6579,0.6585,0.65765,0.6585,1113599996.0
2009-07-21 15:05:00,0.65855,0.66015,0.65845,0.6598,2262999993.0
2009-07-21 15:10:00,0.6598,0.66075,0.6593,0.6593,2158799995.0
2009-07-21 15:15:00,0.65925,0.65955,0.6586,0.6587,1691099993.0
2009-07-21 15:20:00,0.6588,0.65915,0.65855,0.65895,1721399991.0
2009-07-21 15:25:00,0.6589,0.66,0.65865,0.6599,2010199999.0
2009-07-21 15:30:00,0.65985,0.65985,0.65825,0.65845,2328199996.0
2009-07-21 15:35:00,0.65845,0.65885,0.6582,0.6584,1406299997.0
2009-07-21 15:40:00,0.65835,0.65845,0.6568,0.6568,1282599998.0
2009-07-21 15:45:00,0.6568,0.65745,0.656,0.65745,3428599991.0
2009-07-21 15:50:00,0.65745,0.6577,0.65675,0.657,3664199966.0
2009-07-21 15:55:00,0.6571,0.6578,0.6568,0.657,1324799991.0
2009-07-21 16:00:00,0.657,0.65745,0.6552,0.6556,2552999979.0
2009-07-21 16:05:00,0.6556,0.656,0.6548,0.65505,2677499988.0
2009-07-21 16:10:00,0.65505,0.6555,0.65435,0.6553,1767400000.0
2009-07-21 16:15:00,0.6553,0.656,0.6552,0.6556,1426599999.0
2009-07-21 16:20:00,0.6557,0.65625,0.6556,0.6558,869400000.0
2009-07-21 16:25:00,0.6558,0.6568,0.6558,0.6565,1937199993.0
2009-07-21 16:30:00,0.6566,0.6576,0.6566,0.6576,1160100001.0
2009-07-21 16:35:00,0.6576,0.658,0.6573,0.6574,1436099999.0
2009-07-21 16:40:00,0.6575,0.658,0.6575,0.6577,1490699995.0
2009-07-21 16:45:00,0.65765,0.6577,0.6569,0.6569,1611600003.0
2009-07-21 16:50:00,0.65695,0.65705,0.6563,0.6565,1449400001.0
2009-07-21 16:55:00,0.6565,0.657,0.65585,0.6568,1849099993.0
2009-07-21 17:00:00,0.6568,0.6573,0.6565,0.65695,1672099993.0
2009-07-21 17:05:00,0.65695,0.6575,0.65615,0.6573,1573399993.0
2009-07-21 17:10:00,0.65725,0.6573,0.6558,0.65615,2303799995.0
2009-07-21 17:15:00,0.65615,0.65685,0.6561,0.6567,1505599999.0
2009-07-21 17:20:00,0.6568,0.6574,0.6563,0.6563,920199996.0
2009-07-21 17:25:00,0.6563,0.6565,0.6561,0.6562,731599998.0
2009-07-21 17:30:00,0.6562,0.6566,0.6553,0.6565,1540199993.0
2009-07-21 17:35:00,0.6565,0.65695,0.6561,0.6565,1321800001.0
2009-07-21 17:40:00,0.6565,0.6565,0.6551,0.6551,2219399998.0
2009-07-21 17:45:00,0.6551,0.65565,0.6548,0.6549,1274000001.0
2009-07-21 17:50:00,0.6549,0.6554,0.6546,0.65465,1009799996.0
2009-07-21 17:55:00,0.65465,0.65475,0.6535,0.65425,2089700002.0
2009-07-21 18:00:00,0.65425,0.6551,0.6541,0.6547,1424800000.0
2009-07-21 18:05:00,0.6547,0.6547,0.6539,0.65405,1509099994.0
2009-07-21 18:10:00,0.6541,0.6547,0.654,0.6541,875999997.0
2009-07-21 18:15:00,0.6541,0.65455,0.6535,0.6538,951599997.0
2009-07-21 18:20:00,0.6538,0.6539,0.65285,0.653,1460599998.0
2009-07-21 18:25:00,0.6532,0.6535,0.653,0.65315,589200005.0
2009-07-21 18:30:00,0.65315,0.6533,0.6531,0.6532,647600001.0
2009-07-21 18:35:00,0.6532,0.65325,0.6522,0.65285,613100001.0
2009-07-21 18:40:00,0.65285,0.6529,0.65232,0.65245,270800001.0
2009-07-21 18:45:00,0.65245,0.6526,0.65225,0.65245,269200004.0
2009-07-21 18:50:00,0.65245,0.65255,0.6522,0.6522,308000002.0
2009-07-21 18:55:00,0.65225,0.65225,0.6519,0.6519,297400000.0
2009-07-21 19:00:00,0.6518,0.6519,0.6516,0.6519,415200000.0
2009-07-21 19:05:00,0.6518,0.6518,0.65035,0.65105,1266200003.0
2009-07-21 19:10:00,0.65105,0.65105,0.64935,0.6506,743900001.0
2009-07-21 19:15:00,0.65045,0.6511,0.65045,0.6508,674399996.0
2009-07-21 19:20:00,0.6511,0.65195,0.6501,0.65085,1560200004.0
2009-07-21 19:25:00,0.6505,0.6514,0.6505,0.6512,1403000002.0
2009-07-21 19:30:00,0.6512,0.65195,0.6511,0.65125,799800002.0
2009-07-21 19:35:00,0.6513,0.6516,0.6511,0.6513,542800001.0
2009-07-21 19:40:00,0.6513,0.65195,0.65125,0.65185,631200002.0
2009-07-21 19:45:00,0.65195,0.6526,0.6513,0.6519,1222600010.0
2009-07-21 19:50:00,0.6519,0.6521,0.65175,0.6518,265400002.0
2009-07-21 19:55:00,0.6517,0.6522,0.6513,0.652,1203200008.0
2009-07-21 20:00:00,0.652,0.653,0.652,0.6527,713800000.0
2009-07-21 20:05:00,0.6526,0.6526,0.6523,0.6524,287600000.0
2009-07-21 20:10:00,0.6524,0.6532,0.6523,0.6529,511799999.0
2009-07-21 20:15:00,0.6531,0.6534,0.653,0.65305,302800007.0
2009-07-21 20:20:00,0.65305,0.65305,0.6522,0.6529,456399999.0
2009-07-21 20:25:00,0.65285,0.6529,0.6527,0.6527,112600000.0
2009-07-21 20:30:00,0.6527,0.6527,0.65215,0.65215,330600000.0
2009-07-21 20:35:00,0.65215,0.6528,0.65205,0.65265,146500000.0
2009-07-21 20:40:00,0.65265,0.6528,0.65245,0.6526,331400000.0
2009-07-21 20:45:00,0.6526,0.6527,0.65235,0.6526,336799998.0
2009-07-21 20:50:00,0.65255,0.65345,0.6524,0.6534,741400002.0
2009-07-21 20:55:00,0.6534,0.65365,0.65335,0.6534,283800002.0
2009-07-21 21:00:00,0.6534,0.65355,0.6531,0.65325,461400000.0
2009-07-21 21:05:00,0.6534,0.65345,0.65285,0.653,456200000.0
2009-07-21 21:10:00,0.65305,0.65325,0.65285,0.65325,280600001.0
2009-07-21 21:15:00,0.65308,0.6532,0.65265,0.6532,85599999.0
2009-07-21 21:20:00,0.65315,0.65334,0.65281,0.6532,195000001.0
2009-07-21 21:25:00,0.65262,0.65335,0.65249,0.65296,319799999.0
2009-07-21 21:30:00,0.65314,0.6534,0.65275,0.65295,445200002.0
2009-07-21 21:35:00,0.6529,0.6529,0.6526,0.65273,282000002.0
2009-07-21 21:40:00,0.6527,0.65312,0.65253,0.65268,180400003.0
2009-07-21 21:45:00,0.653,0.653,0.65262,0.65265,199000000.0
2009-07-21 21:50:00,0.653,0.6532,0.65295,0.6532,60000000.0
2009-07-21 21:55:00,0.6532,0.6536,0.65319,0.65319,173400000.0
2009-07-21 22:00:00,0.65375,0.65445,0.6535,0.65395,382600000.0
2009-07-21 22:05:00,0.6539,0.65415,0.65375,0.65405,75800000.0
2009-07-21 22:10:00,0.6541,0.6546,0.65405,0.6545,408200001.0
2009-07-21 22:15:00,0.6546,0.6567,0.6546,0.65554,900600008.0
2009-07-21 22:20:00,0.6556,0.656,0.6555,0.65575,420000000.0
2009-07-21 22:25:00,0.65575,0.65585,0.65561,0.65575,246200001.0
2009-07-21 22:30:00,0.6558,0.6558,0.6538,0.65445,542000002.0
2009-07-21 22:35:00,0.65445,0.6552,0.65419,0.6552,270400000.0
2009-07-21 22:40:00,0.65515,0.65545,0.65445,0.6552,229800000.0
2009-07-21 22:45:00,0.65525,0.6559,0.65488,0.65562,381400000.0
2009-07-21 22:50:00,0.6559,0.65715,0.6559,0.6564,251800000.0
2009-07-21 22:55:00,0.65655,0.6579,0.65655,0.6572,426200000.0
2009-07-21 23:00:00,0.6573,0.65765,0.65645,0.65691,310000000.0
2009-07-21 23:05:00,0.65695,0.65765,0.65675,0.65695,345399999.0
2009-07-21 23:10:00,0.65698,0.65731,0.6567,0.65678,281399999.0
2009-07-21 23:15:00,0.65665,0.65705,0.6565,0.65665,391400003.0
2009-07-21 23:20:00,0.6568,0.6568,0.65545,0.65545,288400000.0
2009-07-21 23:25:00,0.655,0.65675,0.65465,0.6562,247800000.0
2009-07-21 23:30:00,0.6562,0.6562,0.6554,0.65545,125800000.0
2009-07-21 23:35:00,0.65555,0.65645,0.65555,0.6564,268800000.0
2009-07-21 23:40:00,0.65635,0.65665,0.65635,0.65635,207200000.0
2009-07-21 23:45:00,0.65632,0.65638,0.65586,0.65586,433800000.0
2009-07-21 23:50:00,0.65587,0.65665,0.65587,0.65635,489800000.0
2009-07-21 23:55:00,0.65635,0.65655,0.65625,0.65655,129599999.0
2009-07-22 00:00:00,0.6565,0.6567,0.6565,0.6565,51600000.0
2009-07-22 00:05:00,0.6563,0.65655,0.6562,0.65655,307600000.0
2009-07-22 00:10:00,0.65655,0.65655,0.65635,0.65635,82800000.0
2009-07-22 00:15:00,0.65635,0.6564,0.65604,0.65635,211200000.0
2009-07-22 00:20:00,0.65635,0.65635,0.65625,0.65625,246400000.0
2009-07-22 00:25:00,0.65625,0.6565,0.65581,0.6565,181000000.0
2009-07-22 00:30:00,0.65645,0.65655,0.6562,0.65655,106200000.0
2009-07-22 00:35:00,0.65627,0.65655,0.65603,0.65655,245600000.0
2009-07-22 00:40:00,0.65655,0.65655,0.6561,0.6561,140999997.0
2009-07-22 00:45:00,0.65615,0.65635,0.6558,0.65635,221200000.0
2009-07-22 00:50:00,0.65635,0.65635,0.65613,0.65635,165800000.0
2009-07-22 00:55:00,0.6563,0.65635,0.65605,0.65605,193800000.0
2009-07-22 01:00:00,0.65605,0.65605,0.65569,0.65584,463399999.0
2009-07-22 01:05:00,0.656,0.65625,0.6558,0.6559,498100000.0
2009-07-22 01:10:00,0.6559,0.6561,0.6558,0.656,392000002.0
2009-07-22 01:15:00,0.65605,0.65605,0.65577,0.65605,314600000.0
2009-07-22 01:20:00,0.6561,0.6562,0.65585,0.6559,325800001.0
2009-07-22 01:25:00,0.6559,0.6559,0.6555,0.6556,173400000.0
2009-07-22 01:30:00,0.6556,0.65595,0.65525,0.65537,563199999.0
2009-07-22 01:35:00,0.65543,0.65585,0.65539,0.65575,201000002.0
2009-07-22 01:40:00,0.65575,0.65575,0.65555,0.65555,202400000.0
2009-07-22 01:45:00,0.65575,0.65605,0.65551,0.65595,357000001.0
2009-07-22 01:50:00,0.65595,0.65615,0.6557,0.656,325000002.0
2009-07-22 01:55:00,0.65615,0.6563,0.656,0.6562,419800001.0
2009-07-22 02:00:00,0.65615,0.65615,0.65585,0.656,756200000.0
2009-07-22 02:05:00,0.656,0.65625,0.65566,0.65625,257600000.0
2009-07-22 02:10:00,0.65625,0.6563,0.65595,0.65615,259100000.0
2009-07-22 02:15:00,0.65615,0.65615,0.656,0.656,74550000.0
2009-07-22 02:20:00,0.656,0.656,0.6552,0.65545,596400000.0
2009-07-22 02:25:00,0.65504,0.6557,0.65504,0.65565,578799999.0
2009-07-22 02:30:00,0.65575,0.6559,0.6551,0.65515,521400000.0
2009-07-22 02:35:00,0.6552,0.65545,0.6546,0.6552,615599999.0
2009-07-22 02:40:00,0.65525,0.6554,0.65475,0.655,600000003.0
2009-07-22 02:45:00,0.655,0.6552,0.65475,0.6551,273800000.0
2009-07-22 02:50:00,0.6551,0.6553,0.65505,0.6553,265400000.0
2009-07-22 02:55:00,0.6553,0.6553,0.65485,0.6549,240200000.0
2009-07-22 03:00:00,0.6549,0.6553,0.65485,0.6553,146200000.0
2009-07-22 03:05:00,0.6552,0.6555,0.65415,0.6542,410900000.0
2009-07-22 03:10:00,0.6542,0.6549,0.6541,0.65465,544400001.0
2009-07-22 03:15:00,0.6547,0.65525,0.6542,0.65505,523399998.0
2009-07-22 03:20:00,0.65505,0.65505,0.65485,0.65485,236000000.0
2009-07-22 03:25:00,0.6548,0.65505,0.65475,0.65495,497200002.0
2009-07-22 03:30:00,0.65485,0.6549,0.65445,0.65485,248400000.0
2009-07-22 03:35:00,0.65485,0.65575,0.65465,0.65565,450800000.0
2009-07-22 03:40:00,0.6556,0.65585,0.65545,0.6557,498199999.0
2009-07-22 03:45:00,0.6557,0.65605,0.6557,0.6558,471200000.0
2009-07-22 03:50:00,0.656,0.6561,0.65564,0.6559,355600002.0
2009-07-22 03:55:00,0.65595,0.65645,0.65595,0.6563,344000000.0
2009-07-22 04:00:00,0.65615,0.6567,0.6561,0.6562,354400000.0
2009-07-22 04:05:00,0.6561,0.6565,0.65595,0.6561,459000000.0
2009-07-22 04:10:00,0.65585,0.6561,0.65585,0.65605,185199999.0
2009-07-22 04:15:00,0.65605,0.65605,0.65545,0.6555,334400000.0
2009-07-22 04:20:00,0.65555,0.6563,0.65555,0.6562,119200000.0
2009-07-22 04:25:00,0.6562,0.65665,0.65559,0.65609,304599999.0
2009-07-22 04:30:00,0.6561,0.6561,0.65555,0.65555,183800000.0
2009-07-22 04:35:00,0.65545,0.65575,0.65534,0.65555,187800000.0
2009-07-22 04:40:00,0.6557,0.6558,0.65541,0.65559,199200000.0
2009-07-22 04:45:00,0.65565,0.6557,0.65505,0.6556,362000000.0
2009-07-22 04:50:00,0.6556,0.6556,0.65535,0.65545,49800000.0
2009-07-22 04:55:00,0.6555,0.6557,0.65484,0.6556,125600000.0
2009-07-22 05:00:00,0.6556,0.6557,0.65535,0.6557,60200000.0
2009-07-22 05:05:00,0.6557,0.6557,0.65515,0.65535,363599997.0
2009-07-22 05:10:00,0.65535,0.6555,0.65535,0.6555,140800000.0
2009-07-22 05:15:00,0.6555,0.65565,0.65502,0.65512,331400000.0
2009-07-22 05:20:00,0.6555,0.65555,0.6541,0.6553,311500000.0
2009-07-22 05:25:00,0.6553,0.65565,0.65525,0.6555,198400000.0
2009-07-22 05:30:00,0.6556,0.6556,0.6549,0.65505,312800000.0
2009-07-22 05:35:00,0.65535,0.656,0.65535,0.6556,413400000.0
2009-07-22 05:40:00,0.65565,0.6557,0.65565,0.6557,80000000.0
2009-07-22 05:45:00,0.65543,0.6562,0.65541,0.6559,388400000.0
2009-07-22 05:50:00,0.65595,0.656,0.65516,0.65565,420000000.0
2009-07-22 05:55:00,0.65565,0.6559,0.65555,0.6556,205200000.0
2009-07-22 06:00:00,0.65555,0.6557,0.65515,0.6553,190400000.0
2009-07-22 06:05:00,0.6553,0.6558,0.65485,0.65517,413599999.0
2009-07-22 06:10:00,0.65535,0.6556,0.65525,0.65545,157600000.0
2009-07-22 06:15:00,0.65545,0.6556,0.65523,0.65532,238000000.0
2009-07-22 06:20:00,0.6554,0.65545,0.65495,0.6551,263200000.0
2009-07-22 06:25:00,0.6552,0.65525,0.65505,0.65525,290400000.0
2009-07-22 06:30:00,0.6553,0.6558,0.65511,0.65511,260500000.0
2009-07-22 06:35:00,0.65515,0.65545,0.65493,0.65545,245600000.0
2009-07-22 06:40:00,0.65545,0.6555,0.655,0.6554,252600000.0
2009-07-22 06:45:00,0.6554,0.6555,0.65496,0.65535,153800000.0
2009-07-22 06:50:00,0.65535,0.6554,0.65492,0.65512,368800000.0
2009-07-22 06:55:00,0.65506,0.65525,0.65505,0.6551,109600001.0
2009-07-22 07:00:00,0.6551,0.65555,0.6551,0.6554,408400000.0
2009-07-22 07:05:00,0.6554,0.6555,0.6554,0.6555,251599997.0
2009-07-22 07:10:00,0.6556,0.6559,0.6555,0.65575,183600000.0
2009-07-22 07:15:00,0.65565,0.656,0.65565,0.6557,218399998.0
2009-07-22 07:20:00,0.6557,0.6557,0.65545,0.65555,261800001.0
2009-07-22 07:25:00,0.65565,0.6558,0.6554,0.65565,549199997.0
2009-07-22 07:30:00,0.65565,0.65565,0.65533,0.65555,324799999.0
2009-07-22 07:35:00,0.65555,0.65575,0.65513,0.6555,225000000.0
2009-07-22 07:40:00,0.6555,0.6555,0.6549,0.6552,531600001.0
2009-07-22 07:45:00,0.6552,0.65545,0.6549,0.65535,340800000.0
2009-07-22 07:50:00,0.6554,0.6554,0.6547,0.6548,415199998.0
2009-07-22 07:55:00,0.65485,0.6549,0.6546,0.6548,212800000.0
2009-07-22 08:00:00,0.65455,0.65487,0.65405,0.65445,855999998.0
2009-07-22 08:05:00,0.65445,0.65505,0.65435,0.6547,581599999.0
2009-07-22 08:10:00,0.6548,0.65535,0.65455,0.65505,458000000.0
2009-07-22 08:15:00,0.65505,0.6551,0.65435,0.65475,852000001.0
2009-07-22 08:20:00,0.6548,0.655,0.65435,0.6546,705600003.0
2009-07-22 08:25:00,0.6546,0.6548,0.654,0.6541,196500000.0
2009-07-22 08:30:00,0.6542,0.6552,0.65365,0.655,570600000.0
2009-07-22 08:35:00,0.655,0.6552,0.65475,0.6549,490000000.0
2009-07-22 08:40:00,0.6549,0.65605,0.6548,0.65605,675000001.0
2009-07-22 08:45:00,0.65605,0.65605,0.6553,0.65585,558199997.0
2009-07-22 08:50:00,0.65585,0.6562,0.6556,0.6559,766800000.0
2009-07-22 08:55:00,0.65595,0.65695,0.6557,0.6566,739799998.0
2009-07-22 09:00:00,0.6566,0.6566,0.6554,0.65555,708000000.0
2009-07-22 09:05:00,0.6556,0.6557,0.6552,0.65535,971200002.0
2009-07-22 09:10:00,0.65545,0.65555,0.65525,0.6553,625200005.0
2009-07-22 09:15:00,0.6553,0.6553,0.6549,0.6551,729799999.0
2009-07-22 09:20:00,0.6551,0.6554,0.6538,0.6539,1065500001.0
2009-07-22 09:25:00,0.6539,0.65455,0.6538,0.65445,675400001.0
2009-07-22 09:30:00,0.6544,0.6547,0.65405,0.6546,1418200001.0
2009-07-22 09:35:00,0.6546,0.6552,0.65425,0.6552,571800000.0
2009-07-22 09:40:00,0.65505,0.6554,0.65475,0.6549,606800000.0
2009-07-22 09:45:00,0.655,0.65525,0.65465,0.65525,765800000.0
2009-07-22 09:50:00,0.6552,0.6555,0.65495,0.65505,1200400004.0
2009-07-22 09:55:00,0.65505,0.65525,0.6548,0.65485,800600001.0
2009-07-22 10:00:00,0.6549,0.6552,0.65485,0.6552,545999998.0
2009-07-22 10:05:00,0.6552,0.6555,0.6551,0.6554,292600000.0
2009-07-22 10:10:00,0.6554,0.6555,0.65515,0.65525,1049900000.0
2009-07-22 10:15:00,0.65525,0.65555,0.6552,0.6554,519800002.0
2009-07-22 10:20:00,0.6554,0.6554,0.65455,0.6549,1431199992.0
2009-07-22 10:25:00,0.6549,0.6549,0.6541,0.65435,1211299996.0
2009-07-22 10:30:00,0.65435,0.6554,0.65435,0.65465,1033799998.0
2009-07-22 10:35:00,0.65465,0.6549,0.6539,0.654,1094399999.0
2009-07-22 10:40:00,0.654,0.6544,0.6535,0.65385,870600000.0
2009-07-22 10:45:00,0.65385,0.65465,0.65385,0.6546,537400000.0
2009-07-22 10:50:00,0.6547,0.6548,0.6546,0.6546,269000000.0
2009-07-22 10:55:00,0.6546,0.655,0.6546,0.65495,607700000.0
2009-07-22 11:00:00,0.6549,0.6549,0.65365,0.6537,777400000.0
2009-07-22 11:05:00,0.6537,0.6537,0.65305,0.6532,819700002.0
2009-07-22 11:10:00,0.6532,0.65335,0.653,0.65305,944600003.0
2009-07-22 11:15:00,0.65305,0.65385,0.653,0.6536,1033399997.0
2009-07-22 11:20:00,0.6536,0.6538,0.65335,0.6534,380599999.0
2009-07-22 11:25:00,0.6533,0.6539,0.6532,0.6537,462800000.0
2009-07-22 11:30:00,0.6538,0.6538,0.65355,0.65365,218400000.0
2009-07-22 11:35:00,0.65365,0.6538,0.6533,0.6536,523000002.0
2009-07-22 11:40:00,0.6536,0.65385,0.6535,0.6538,536200000.0
2009-07-22 11:45:00,0.6539,0.6542,0.65375,0.6542,795400003.0
2009-07-22 11:50:00,0.6542,0.6542,0.65295,0.6534,1043600003.0
2009-07-22 11:55:00,0.6533,0.65375,0.6533,0.6537,540000000.0
2009-07-22 12:00:00,0.65365,0.6543,0.65355,0.65395,738800006.0
2009-07-22 12:05:00,0.654,0.6543,0.654,0.6542,456600001.0
2009-07-22 12:10:00,0.65415,0.6554,0.6541,0.65535,631000000.0
2009-07-22 12:15:00,0.6553,0.6554,0.6548,0.6552,503600000.0
2009-07-22 12:20:00,0.6552,0.6552,0.655,0.655,345800001.0
2009-07-22 12:25:00,0.655,0.6556,0.655,0.6553,920200000.0
2009-07-22 12:30:00,0.6553,0.6553,0.6546,0.65475,1375000014.0
2009-07-22 12:35:00,0.65475,0.65495,0.65475,0.6549,989200011.0
2009-07-22 12:40:00,0.6549,0.65495,0.6546,0.6546,1020199999.0
2009-07-22 12:45:00,0.6546,0.6549,0.65445,0.6548,781200000.0
2009-07-22 12:50:00,0.6549,0.6553,0.65475,0.6551,320800002.0
2009-07-22 12:55:00,0.65525,0.65555,0.65505,0.6552,678400000.0
2009-07-22 13:00:00,0.6552,0.6558,0.65515,0.6558,814700001.0
2009-07-22 13:05:00,0.6558,0.656,0.65555,0.6558,268399999.0
2009-07-22 13:10:00,0.6558,0.6558,0.6551,0.6551,511199996.0
2009-07-22 13:15:00,0.6552,0.6558,0.6551,0.6556,234900001.0
2009-07-22 13:20:00,0.6556,0.65625,0.65535,0.6557,590900000.0
2009-07-22 13:25:00,0.6557,0.65625,0.6556,0.6559,662400000.0
2009-07-22 13:30:00,0.6559,0.6565,0.6559,0.6563,364000002.0
2009-07-22 13:35:00,0.6562,0.6569,0.6561,0.6566,321800002.0
2009-07-22 13:40:00,0.6567,0.6567,0.6562,0.65635,581399998.0
2009-07-22 13:45:00,0.6565,0.6566,0.6563,0.65635,396500000.0
2009-07-22 13:50:00,0.65635,0.6565,0.65595,0.65595,489200006.0
2009-07-22 13:55:00,0.6559,0.65615,0.6555,0.65615,622000000.0
2009-07-22 14:00:00,0.65615,0.6562,0.655,0.6553,3191500006.0
2009-07-22 14:05:00,0.6553,0.6554,0.6544,0.6546,1519100003.0
2009-07-22 14:10:00,0.6545,0.6553,0.65445,0.6551,985200009.0
2009-07-22 14:15:00,0.6551,0.6551,0.65355,0.654,1599999999.0
2009-07-22 14:20:00,0.654,0.6547,0.65375,0.6542,1028300003.0
2009-07-22 14:25:00,0.6542,0.6546,0.654,0.654,1618999994.0
2009-07-22 14:30:00,0.65405,0.65445,0.654,0.65435,1068200007.0
2009-07-22 14:35:00,0.65425,0.65425,0.6538,0.65395,598799999.0
2009-07-22 14:40:00,0.65395,0.65395,0.65315,0.65315,503200000.0
2009-07-22 14:45:00,0.65315,0.65375,0.6531,0.65365,508400000.0
2009-07-22 14:50:00,0.65365,0.65365,0.6529,0.65295,1494000005.0
2009-07-22 14:55:00,0.65315,0.65425,0.6529,0.6541,1166199999.0
2009-07-22 15:00:00,0.6541,0.6545,0.6541,0.6545,574799999.0
2009-07-22 15:05:00,0.6545,0.6546,0.65435,0.6546,315200000.0
2009-07-22 15:10:00,0.6546,0.6547,0.65425,0.6543,677799999.0
2009-07-22 15:15:00,0.65435,0.6546,0.654,0.654,1485799991.0
2009-07-22 15:20:00,0.654,0.6542,0.65365,0.6538,586600002.0
2009-07-22 15:25:00,0.6537,0.6541,0.65315,0.6534,1619300012.0
2009-07-22 15:30:00,0.6534,0.6541,0.65295,0.6541,1570000002.0
2009-07-22 15:35:00,0.65395,0.65465,0.65365,0.6545,1734399999.0
2009-07-22 15:40:00,0.6546,0.65485,0.65415,0.65425,2151999997.0
2009-07-22 15:45:00,0.65425,0.6547,0.6542,0.6547,1345000001.0
2009-07-22 15:50:00,0.65455,0.65625,0.65435,0.6559,1839300002.0
2009-07-22 15:55:00,0.6559,0.6561,0.6548,0.65505,1967699999.0
2009-07-22 16:00:00,0.65505,0.65625,0.65505,0.6559,1557999998.0
2009-07-22 16:05:00,0.6559,0.6566,0.65525,0.65575,1547199997.0
2009-07-22 16:10:00,0.65575,0.6559,0.6549,0.65525,2017600000.0
2009-07-22 16:15:00,0.6553,0.6556,0.6548,0.6551,1184000000.0
2009-07-22 16:20:00,0.6551,0.65615,0.655,0.656,1526200001.0
2009-07-22 16:25:00,0.65605,0.6562,0.655,0.65535,1478599999.0
2009-07-22 16:30:00,0.65535,0.65605,0.65535,0.6556,1899799992.0
2009-07-22 16:35:00,0.6558,0.65595,0.65555,0.6558,919899998.0
2009-07-22 16:40:00,0.6558,0.656,0.65545,0.65555,1607399996.0
2009-07-22 16:45:00,0.6555,0.656,0.6555,0.656,1279599993.0
2009-07-22 16:50:00,0.656,0.6565,0.6557,0.65645,1850399989.0
2009-07-22 16:55:00,0.65645,0.657,0.656,0.65615,1727999992.0
2009-07-22 17:00:00,0.6561,0.657,0.6556,0.65695,2125399994.0
2009-07-22 17:05:00,0.65695,0.65725,0.65675,0.6572,2009399992.0
2009-07-22 17:10:00,0.6572,0.65725,0.65635,0.6568,1953699991.0
2009-07-22 17:15:00,0.6568,0.65725,0.65665,0.6569,3133699958.0
2009-07-22 17:20:00,0.657,0.6572,0.65655,0.65685,1823399997.0
2009-07-22 17:25:00,0.65685,0.65725,0.65655,0.6568,1732899995.0
2009-07-22 17:30:00,0.6568,0.65725,0.6564,0.65705,3011000003.0
2009-07-22 17:35:00,0.65705,0.65705,0.6567,0.65685,1315999999.0
2009-07-22 17:40:00,0.65685,0.65735,0.65655,0.65685,1893599992.0
2009-07-22 17:45:00,0.65695,0.65695,0.65625,0.6563,2310000004.0
2009-07-22 17:50:00,0.6563,0.65665,0.65625,0.6565,2919200011.0
2009-07-22 17:55:00,0.6565,0.6571,0.6565,0.6571,2253499970.0
2009-07-22 18:00:00,0.6571,0.65725,0.65695,0.65725,726600002.0
2009-07-22 18:05:00,0.65725,0.65775,0.6572,0.6574,1560200005.0
2009-07-22 18:10:00,0.6575,0.6589,0.65745,0.65795,1198900003.0
2009-07-22 18:15:00,0.658,0.6583,0.65755,0.65783,1299000015.0
2009-07-22 18:20:00,0.65795,0.65855,0.65795,0.65845,657799998.0
2009-07-22 18:25:00,0.65845,0.65945,0.65845,0.6591,1331500001.0
2009-07-22 18:30:00,0.6591,0.6592,0.658,0.65905,591800000.0
2009-07-22 18:35:00,0.65868,0.65945,0.65865,0.6594,611600003.0
2009-07-22 18:40:00,0.6594,0.6613,0.6594,0.66115,2348299999.0
2009-07-22 18:45:00,0.6614,0.6627,0.6614,0.66185,2248100007.0
2009-07-22 18:50:00,0.66185,0.66205,0.66115,0.66125,781400002.0
2009-07-22 18:55:00,0.6612,0.6616,0.6606,0.66125,1004000003.0
2009-07-22 19:00:00,0.66125,0.66125,0.66,0.66035,929199995.0
2009-07-22 19:05:00,0.6604,0.66115,0.6604,0.66115,668800001.0
2009-07-22 19:10:00,0.66115,0.6617,0.66115,0.6615,1074399995.0
2009-07-22 19:15:00,0.6615,0.66285,0.6614,0.66255,747000001.0
2009-07-22 19:20:00,0.6625,0.6626,0.661,0.6615,1085000003.0
2009-07-22 19:25:00,0.6613,0.6616,0.6608,0.66104,640600001.0
2009-07-22 19:30:00,0.6612,0.6616,0.6611,0.66115,360400000.0
2009-07-22 19:35:00,0.6612,0.6615,0.66105,0.6613,539199997.0
2009-07-22 19:40:00,0.6613,0.6619,0.6613,0.66165,948700010.0
2009-07-22 19:45:00,0.6617,0.6617,0.6612,0.6614,902800004.0
2009-07-22 19:50:00,0.6614,0.6616,0.6614,0.6616,268600000.0
2009-07-22 19:55:00,0.66144,0.6616,0.66138,0.66155,390399998.0
2009-07-22 20:00:00,0.6617,0.66275,0.66145,0.6616,1051399996.0
2009-07-22 20:05:00,0.6616,0.6617,0.66085,0.6613,624200003.0
2009-07-22 20:10:00,0.6613,0.6615,0.6608,0.6611,333000000.0
2009-07-22 20:15:00,0.6611,0.66155,0.66105,0.66155,303799999.0
2009-07-22 20:20:00,0.66155,0.6616,0.6604,0.66055,638200002.0
2009-07-22 20:25:00,0.6604,0.66075,0.6601,0.6606,423000000.0
2009-07-22 20:30:00,0.6606,0.66085,0.66055,0.66085,233000000.0
2009-07-22 20:35:00,0.6609,0.661,0.6608,0.6608,497000000.0
2009-07-22 20:40:00,0.6608,0.6612,0.6606,0.6612,491800002.0
2009-07-22 20:45:00,0.66115,0.66125,0.66065,0.66085,304200000.0
2009-07-22 20:50:00,0.6609,0.66115,0.66075,0.66085,630400002.0
2009-07-22 20:55:00,0.6609,0.661,0.6607,0.661,381799999.0
2009-07-22 21:00:00,0.661,0.66155,0.661,0.66155,142400000.0
2009-07-22 21:05:00,0.6616,0.66165,0.66075,0.66095,374800000.0
2009-07-22 21:10:00,0.66095,0.66095,0.6594,0.65945,938800002.0
2009-07-22 21:15:00,0.65955,0.66005,0.6591,0.66005,336600000.0
2009-07-22 21:20:00,0.66005,0.6602,0.6599,0.6602,209500001.0
2009-07-22 21:25:00,0.66005,0.6601,0.65905,0.65915,403600000.0
2009-07-22 21:30:00,0.6594,0.6595,0.6588,0.65925,810400004.0
2009-07-22 21:35:00,0.65925,0.65925,0.6589,0.65905,604400002.0
2009-07-22 21:40:00,0.65905,0.65915,0.6587,0.65905,166000000.0
2009-07-22 21:45:00,0.6591,0.65965,0.6591,0.65925,471700001.0
2009-07-22 21:50:00,0.6593,0.6594,0.6591,0.6591,235400001.0
2009-07-22 21:55:00,0.6591,0.6593,0.65881,0.65893,159200001.0
2009-07-22 22:00:00,0.65902,0.6592,0.65855,0.6586,149400000.0
2009-07-22 22:05:00,0.6586,0.6591,0.6586,0.65872,325200001.0
2009-07-22 22:10:00,0.65875,0.65875,0.65833,0.65861,249800000.0
2009-07-22 22:15:00,0.65865,0.65875,0.65824,0.6585,281000000.0
2009-07-22 22:20:00,0.6589,0.659,0.65875,0.65885,116600000.0
2009-07-22 22:25:00,0.65885,0.6589,0.6585,0.65882,501800000.0
2009-07-22 22:30:00,0.65885,0.65905,0.65867,0.65905,314400000.0
2009-07-22 22:35:00,0.65898,0.65915,0.65868,0.65905,137800000.0
2009-07-22 22:40:00,0.65883,0.65925,0.65871,0.6589,256000002.0
2009-07-22 22:45:00,0.6589,0.65905,0.65843,0.65843,292800002.0
2009-07-22 22:50:00,0.65885,0.65895,0.65834,0.65875,81800000.0
2009-07-22 22:55:00,0.65875,0.65875,0.6581,0.6581,184200000.0
2009-07-22 23:00:00,0.6581,0.65825,0.65805,0.6582,60400000.0
2009-07-22 23:05:00,0.65813,0.65845,0.65789,0.65845,300800001.0
2009-07-22 23:10:00,0.65845,0.65875,0.65845,0.65853,139199998.0
2009-07-22 23:15:00,0.65885,0.6589,0.65832,0.65847,354599999.0
2009-07-22 23:20:00,0.65833,0.659,0.6582,0.6589,309999999.0
2009-07-22 23:25:00,0.65873,0.65905,0.65855,0.6587,359200000.0
2009-07-22 23:30:00,0.6587,0.6587,0.6583,0.6583,85000000.0
2009-07-22 23:35:00,0.65799,0.65835,0.65794,0.65824,541200009.0
2009-07-22 23:40:00,0.6584,0.6584,0.65806,0.65819,222800000.0
2009-07-22 23:45:00,0.6583,0.6584,0.6577,0.65817,466600000.0
2009-07-22 23:50:00,0.65845,0.65885,0.65828,0.65885,362600002.0
2009-07-22 23:55:00,0.65885,0.65925,0.65865,0.6592,512599999.0
2009-07-23 00:00:00,0.6592,0.6592,0.65815,0.6583,368800004.0
2009-07-23 00:05:00,0.65806,0.6586,0.65791,0.6586,492800000.0
2009-07-23 00:10:00,0.6586,0.6586,0.6581,0.6582,214600000.0
2009-07-23 00:15:00,0.65784,0.6587,0.65781,0.65825,194200000.0
2009-07-23 00:20:00,0.6585,0.6586,0.65807,0.6582,205000000.0
2009-07-23 00:25:00,0.6582,0.6584,0.65815,0.6584,161200000.0
2009-07-23 00:30:00,0.6582,0.6585,0.65788,0.65815,178200000.0
2009-07-23 00:35:00,0.65815,0.6586,0.65815,0.6584,162200000.0
2009-07-23 00:40:00,0.6584,0.6586,0.65835,0.65855,150800000.0
2009-07-23 00:45:00,0.6584,0.65865,0.6584,0.6586,122200000.0
2009-07-23 00:50:00,0.65855,0.6589,0.6582,0.6585,283399997.0
2009-07-23 00:55:00,0.65835,0.6585,0.65814,0.65835,374400000.0
2009-07-23 01:00:00,0.65835,0.6586,0.65805,0.6584,174800000.0
2009-07-23 01:05:00,0.6584,0.6585,0.6583,0.6585,99200000.0
2009-07-23 01:10:00,0.6585,0.6586,0.65845,0.6586,125800000.0
2009-07-23 01:15:00,0.6586,0.65875,0.6586,0.6586,145200000.0
2009-07-23 01:20:00,0.6586,0.6586,0.6579,0.6581,88600000.0
2009-07-23 01:25:00,0.6583,0.6585,0.6582,0.6582,195000000.0
2009-07-23 01:30:00,0.6582,0.6582,0.65797,0.6581,88000000.0
2009-07-23 01:35:00,0.6582,0.6582,0.65759,0.65773,526200000.0
2009-07-23 01:40:00,0.65815,0.65815,0.65767,0.65775,224400000.0
2009-07-23 01:45:00,0.65775,0.65825,0.65775,0.65815,478400000.0
2009-07-23 01:50:00,0.6581,0.6581,0.6579,0.6581,273999999.0
2009-07-23 01:55:00,0.6581,0.6583,0.65805,0.6583,261999999.0
2009-07-23 02:00:00,0.6583,0.6587,0.65825,0.6587,203800000.0
2009-07-23 02:05:00,0.6587,0.6593,0.6585,0.65885,588000005.0
2009-07-23 02:10:00,0.6586,0.65895,0.6586,0.6588,447600009.0
2009-07-23 02:15:00,0.6588,0.6592,0.6588,0.6591,93400000.0
2009-07-23 02:20:00,0.6594,0.6595,0.6586,0.6587,228599999.0
2009-07-23 02:25:00,0.65865,0.6587,0.6583,0.65865,408999996.0
2009-07-23 02:30:00,0.6587,0.659,0.6586,0.65895,148200000.0
2009-07-23 02:35:00,0.65895,0.6592,0.65895,0.65908,112400000.0
2009-07-23 02:40:00,0.65915,0.65915,0.659,0.65915,320200000.0
2009-07-23 02:45:00,0.6592,0.65925,0.65894,0.6592,260400002.0
2009-07-23 02:50:00,0.65925,0.6595,0.65925,0.65935,317400000.0
2009-07-23 02:55:00,0.65919,0.65955,0.659,0.6594,356600000.0
2009-07-23 03:00:00,0.65945,0.65955,0.65925,0.6593,407799997.0
2009-07-23 03:05:00,0.6593,0.6597,0.65886,0.6595,251000000.0
2009-07-23 03:10:00,0.65955,0.6597,0.6595,0.65955,225400000.0
2009-07-23 03:15:00,0.6595,0.65995,0.6595,0.6598,285000002.0
2009-07-23 03:20:00,0.6598,0.6598,0.6588,0.65895,847800000.0
2009-07-23 03:25:00,0.65895,0.6595,0.65855,0.6594,523199999.0
2009-07-23 03:30:00,0.6594,0.6594,0.65865,0.65865,246200000.0
2009-07-23 03:35:00,0.65865,0.659,0.65865,0.6588,237400000.0
2009-07-23 03:40:00,0.6588,0.6588,0.6582,0.6586,226599999.0
2009-07-23 03:45:00,0.6586,0.6587,0.6584,0.6587,163000000.0
2009-07-23 03:50:00,0.6584,0.6591,0.6584,0.659,168800000.0
2009-07-23 03:55:00,0.6588,0.65935,0.65875,0.6591,289200001.0
2009-07-23 04:00:00,0.659,0.65925,0.6588,0.6588,656400001.0
2009-07-23 04:05:00,0.6589,0.6593,0.6588,0.659,325299999.0
2009-07-23 04:10:00,0.659,0.659,0.6585,0.65865,582700000.0
2009-07-23 04:15:00,0.65865,0.65875,0.65855,0.65865,232400001.0
2009-07-23 04:20:00,0.65865,0.6587,0.65855,0.6587,88600000.0
2009-07-23 04:25:00,0.65829,0.6589,0.65811,0.6589,167199999.0
2009-07-23 04:30:00,0.6589,0.659,0.65816,0.659,172800000.0
2009-07-23 04:35:00,0.659,0.6591,0.65885,0.65895,544199999.0
2009-07-23 04:40:00,0.65895,0.65915,0.65885,0.65915,496400003.0
2009-07-23 04:45:00,0.65915,0.6599,0.65915,0.65955,834400001.0
2009-07-23 04:50:00,0.65955,0.65955,0.6591,0.6593,353600001.0
2009-07-23 04:55:00,0.65925,0.66005,0.65915,0.66005,221200000.0
2009-07-23 05:00:00,0.6604,0.6604,0.6597,0.66025,417800000.0
2009-07-23 05:05:00,0.6603,0.6606,0.6601,0.6601,300000000.0
2009-07-23 05:10:00,0.6601,0.66025,0.6596,0.65985,294800000.0
2009-07-23 05:15:00,0.65985,0.6599,0.6596,0.65985,261600000.0
2009-07-23 05:20:00,0.65953,0.6599,0.6594,0.6597,237400000.0
2009-07-23 05:25:00,0.65955,0.6598,0.6595,0.65975,194400000.0
2009-07-23 05:30:00,0.65965,0.65995,0.6596,0.6599,329800000.0
2009-07-23 05:35:00,0.65995,0.6602,0.65975,0.65985,168200000.0
2009-07-23 05:40:00,0.65985,0.65995,0.65965,0.65995,185600000.0
2009-07-23 05:45:00,0.6599,0.66,0.6598,0.6598,258600000.0
2009-07-23 05:50:00,0.6598,0.66,0.65975,0.65995,322799999.0
2009-07-23 05:55:00,0.6599,0.65995,0.65975,0.6599,247199999.0
2009-07-23 06:00:00,0.65995,0.66005,0.65985,0.6599,280000000.0
2009-07-23 06:05:00,0.65985,0.6599,0.65945,0.65945,418399999.0
2009-07-23 06:10:00,0.65945,0.65965,0.65945,0.6596,422000000.0
2009-07-23 06:15:00,0.6596,0.65965,0.65945,0.6596,272199999.0
2009-07-23 06:20:00,0.6596,0.6596,0.6594,0.6594,278400002.0
2009-07-23 06:25:00,0.6594,0.6595,0.65915,0.6594,588500000.0
2009-07-23 06:30:00,0.6594,0.65955,0.65925,0.6595,275000000.0
2009-07-23 06:35:00,0.6596,0.65975,0.6595,0.65975,176600000.0
2009-07-23 06:40:00,0.65975,0.65975,0.65929,0.6595,127399998.0
2009-07-23 06:45:00,0.6595,0.6597,0.65906,0.6595,194400000.0
2009-07-23 06:50:00,0.6595,0.6595,0.6595,0.6595,31600000.0
2009-07-23 06:55:00,0.6595,0.65965,0.6595,0.65965,68000000.0
2009-07-23 07:00:00,0.65965,0.65995,0.65921,0.65995,288800001.0
2009-07-23 07:05:00,0.6599,0.65995,0.6597,0.6597,190600000.0
2009-07-23 07:10:00,0.6599,0.6603,0.65975,0.6602,212800000.0
2009-07-23 07:15:00,0.6602,0.6602,0.6598,0.65995,187000000.0
2009-07-23 07:20:00,0.6599,0.6602,0.65945,0.6602,142800000.0
2009-07-23 07:25:00,0.66015,0.66055,0.6601,0.6601,375599999.0
2009-07-23 07:30:00,0.6601,0.6601,0.66,0.6601,84400000.0
2009-07-23 07:35:00,0.66005,0.6601,0.66005,0.66005,83600001.0
2009-07-23 07:40:00,0.66005,0.6604,0.66,0.66005,252799997.0
2009-07-23 07:45:00,0.66005,0.66005,0.65966,0.6597,335800000.0
2009-07-23 07:50:00,0.65963,0.66001,0.6595,0.6596,141600000.0
2009-07-23 07:55:00,0.6596,0.6598,0.65955,0.65975,198800000.0
2009-07-23 08:00:00,0.65975,0.65995,0.6597,0.65995,159400000.0
2009-07-23 08:05:00,0.65995,0.6611,0.6598,0.6605,487400000.0
2009-07-23 08:10:00,0.6604,0.6611,0.66025,0.66105,426199999.0
2009-07-23 08:15:00,0.66105,0.66105,0.6603,0.66055,869200001.0
2009-07-23 08:20:00,0.6605,0.66105,0.66045,0.6609,552799999.0
2009-07-23 08:25:00,0.6609,0.66135,0.6609,0.6613,614800000.0
2009-07-23 08:30:00,0.66135,0.66185,0.6611,0.66115,357000001.0
2009-07-23 08:35:00,0.66105,0.66105,0.66035,0.6604,695800000.0
2009-07-23 08:40:00,0.6605,0.661,0.6604,0.6605,1110600006.0
2009-07-23 08:45:00,0.6605,0.6606,0.6599,0.65995,1040900008.0
2009-07-23 08:50:00,0.6599,0.66005,0.6593,0.65945,1828400005.0
2009-07-23 08:55:00,0.65945,0.6602,0.65925,0.6599,1498799997.0
2009-07-23 09:00:00,0.66,0.66045,0.6599,0.6602,1467199995.0
2009-07-23 09:05:00,0.66025,0.66065,0.65975,0.66015,1875899985.0
2009-07-23 09:10:00,0.66015,0.66035,0.65985,0.6601,904400005.0
2009-07-23 09:15:00,0.66025,0.66025,0.65965,0.65995,1485200000.0
2009-07-23 09:20:00,0.65995,0.6603,0.6598,0.6603,1209599996.0
2009-07-23 09:25:00,0.66025,0.661,0.6601,0.66055,712300000.0
2009-07-23 09:30:00,0.66055,0.6608,0.66025,0.6603,1201399998.0
2009-07-23 09:35:00,0.6603,0.6609,0.6603,0.6605,1711200003.0
2009-07-23 09:40:00,0.6605,0.6608,0.6603,0.6608,736000007.0
2009-07-23 09:45:00,0.66075,0.6612,0.66045,0.6606,1570999998.0
2009-07-23 09:50:00,0.66065,0.6611,0.6606,0.6607,1217700001.0
2009-07-23 09:55:00,0.6607,0.6608,0.66025,0.66025,1546000004.0
2009-07-23 10:00:00,0.66025,0.6605,0.66005,0.66015,1243400000.0
2009-07-23 10:05:00,0.6603,0.6603,0.6597,0.6597,1331000006.0
2009-07-23 10:10:00,0.6599,0.66,0.65955,0.6598,716800005.0
2009-07-23 10:15:00,0.6599,0.6601,0.65945,0.6599,613199999.0
2009-07-23 10:20:00,0.6599,0.6606,0.65975,0.66005,930200002.0
2009-07-23 10:25:00,0.6601,0.66065,0.65995,0.65995,1392000002.0
2009-07-23 10:30:00,0.66,0.661,0.66,0.661,951600000.0
2009-07-23 10:35:00,0.6609,0.66115,0.66025,0.66045,1300200002.0
2009-07-23 10:40:00,0.6605,0.66055,0.66035,0.6604,990600008.0
2009-07-23 10:45:00,0.6604,0.661,0.66035,0.66075,767199999.0
2009-07-23 10:50:00,0.66075,0.661,0.6606,0.6607,520300006.0
2009-07-23 10:55:00,0.6607,0.6607,0.6604,0.6607,774200001.0
2009-07-23 11:00:00,0.6607,0.6607,0.66005,0.66025,315000001.0
2009-07-23 11:05:00,0.6603,0.66055,0.6601,0.66035,508800001.0
2009-07-23 11:10:00,0.66045,0.6606,0.66005,0.66035,1052000000.0
2009-07-23 11:15:00,0.66035,0.6606,0.66025,0.66025,981000003.0
2009-07-23 11:20:00,0.66025,0.66035,0.66015,0.6602,599399999.0
2009-07-23 11:25:00,0.6602,0.66065,0.6602,0.6604,1605400006.0
2009-07-23 11:30:00,0.6604,0.66055,0.66005,0.6602,741599995.0
2009-07-23 11:35:00,0.6602,0.6604,0.65995,0.66025,1025600003.0
2009-07-23 11:40:00,0.66025,0.66025,0.66,0.66015,681399999.0
2009-07-23 11:45:00,0.66015,0.66025,0.65995,0.66005,728399996.0
2009-07-23 11:50:00,0.66005,0.66005,0.65985,0.66,847999994.0
2009-07-23 11:55:00,0.66,0.66035,0.6599,0.6602,1299400001.0
2009-07-23 12:00:00,0.6602,0.6602,0.6602,0.6602,41200000.0
2009-07-23 12:05:00,0.6602,0.66055,0.6602,0.6604,548000004.0
2009-07-23 12:10:00,0.6604,0.66045,0.6603,0.66045,253800000.0
2009-07-23 12:15:00,0.6605,0.6605,0.66015,0.6602,479400000.0
2009-07-23 12:20:00,0.66,0.6602,0.6599,0.66005,1183399984.0
2009-07-23 12:25:00,0.66005,0.66005,0.65975,0.6598,674000000.0
2009-07-23 12:30:00,0.6598,0.6598,0.6592,0.6593,1285200000.0
2009-07-23 12:35:00,0.65935,0.6594,0.659,0.65905,963540000.0
2009-07-23 12:40:00,0.65889,0.65929,0.65855,0.65905,1501249997.0
2009-07-23 12:45:00,0.65905,0.6591,0.65905,0.6591,334200001.0
2009-07-23 12:50:00,0.6591,0.6591,0.65873,0.65889,649999997.0
2009-07-23 12:55:00,0.6591,0.6591,0.6583,0.65855,1624839998.0
2009-07-23 13:00:00,0.65855,0.6589,0.6584,0.6584,1929799996.0
2009-07-23 13:05:00,0.65845,0.65875,0.6583,0.6586,946300001.0
2009-07-23 13:10:00,0.6586,0.65865,0.6583,0.65845,660400000.0
2009-07-23 13:15:00,0.65845,0.65855,0.65825,0.6583,585600001.0
2009-07-23 13:20:00,0.6583,0.6583,0.65765,0.65825,1302900003.0
2009-07-23 13:25:00,0.6583,0.6586,0.6581,0.65825,577000000.0
2009-07-23 13:30:00,0.6584,0.65905,0.6583,0.6589,657400001.0
2009-07-23 13:35:00,0.6589,0.65965,0.6588,0.65945,716000000.0
2009-07-23 13:40:00,0.65955,0.65955,0.65935,0.65935,291200000.0
2009-07-23 13:45:00,0.6594,0.6594,0.65895,0.6593,847400001.0
2009-07-23 13:50:00,0.6593,0.6597,0.65925,0.6593,560399999.0
2009-07-23 13:55:00,0.6593,0.6594,0.659,0.65925,1057000005.0
2009-07-23 14:00:00,0.65925,0.6593,0.6589,0.659,1947200000.0
2009-07-23 14:05:00,0.65915,0.6594,0.65885,0.65885,513200001.0
2009-07-23 14:10:00,0.6589,0.6593,0.6588,0.6593,416800000.0
2009-07-23 14:15:00,0.65935,0.66015,0.65925,0.6601,727400000.0
2009-07-23 14:20:00,0.6601,0.6601,0.65955,0.6597,1179800007.0
2009-07-23 14:25:00,0.6597,0.6597,0.6593,0.6593,959800003.0
2009-07-23 14:30:00,0.6593,0.6601,0.6593,0.65935,626300006.0
2009-07-23 14:35:00,0.6594,0.6596,0.65895,0.65945,1748200009.0
2009-07-23 14:40:00,0.65945,0.6601,0.6593,0.65935,1050850009.0
2009-07-23 14:45:00,0.65935,0.65985,0.6593,0.6595,1918400003.0
2009-07-23 14:50:00,0.6595,0.65975,0.65925,0.6593,1384800002.0
2009-07-23 14:55:00,0.6594,0.6598,0.6592,0.65935,1147600005.0
2009-07-23 15:00:00,0.6594,0.6598,0.6588,0.6589,850799999.0
2009-07-23 15:05:00,0.6589,0.6591,0.6581,0.6581,1961599997.0
2009-07-23 15:10:00,0.6582,0.6583,0.65765,0.65765,810100000.0
2009-07-23 15:15:00,0.65765,0.65835,0.6574,0.65825,1044000000.0
2009-07-23 15:20:00,0.65825,0.6584,0.6578,0.6581,697999999.0
2009-07-23 15:25:00,0.658,0.6581,0.6574,0.65765,1254000002.0
2009-07-23 15:30:00,0.6578,0.6585,0.6576,0.65835,1327200001.0
2009-07-23 15:35:00,0.6585,0.6587,0.6576,0.6583,1977399996.0
2009-07-23 15:40:00,0.6583,0.65865,0.65805,0.6583,1355999993.0
2009-07-23 15:45:00,0.6583,0.659,0.6583,0.6587,1232000002.0
2009-07-23 15:50:00,0.6588,0.65885,0.65835,0.65835,750200000.0
2009-07-23 15:55:00,0.65835,0.6596,0.65835,0.6588,1036600001.0
2009-07-23 16:00:00,0.6588,0.65975,0.65825,0.65855,1676799992.0
2009-07-23 16:05:00,0.6585,0.6589,0.65825,0.65875,1155399997.0
2009-07-23 16:10:00,0.6588,0.6594,0.6586,0.65885,778400000.0
2009-07-23 16:15:00,0.65885,0.65975,0.6585,0.65945,1258800001.0
2009-07-23 16:20:00,0.65945,0.66035,0.6592,0.6592,1987800005.0
2009-07-23 16:25:00,0.6592,0.65965,0.6586,0.6589,1654100001.0
2009-07-23 16:30:00,0.6589,0.66025,0.6589,0.6601,1661399998.0
2009-07-23 16:35:00,0.6602,0.66135,0.6601,0.66075,2458599995.0
2009-07-23 16:40:00,0.66075,0.66085,0.66005,0.66025,2194199996.0
2009-07-23 16:45:00,0.66025,0.66075,0.6599,0.65995,2526199983.0
2009-07-23 16:50:00,0.65995,0.66005,0.6593,0.6594,2113599984.0
2009-07-23 16:55:00,0.65945,0.6606,0.6594,0.66045,2092699995.0
2009-07-23 17:00:00,0.6604,0.6613,0.6602,0.6612,1381399998.0
2009-07-23 17:05:00,0.6612,0.6613,0.6605,0.6609,2434599994.0
2009-07-23 17:10:00,0.66085,0.66265,0.66085,0.6621,2212799994.0
2009-07-23 17:15:00,0.6621,0.66265,0.6616,0.6617,1687800003.0
2009-07-23 17:20:00,0.6617,0.6621,0.66155,0.6618,1313399988.0
2009-07-23 17:25:00,0.66175,0.662,0.6615,0.6617,493800000.0
2009-07-23 17:30:00,0.66165,0.66245,0.66135,0.66235,1296000000.0
2009-07-23 17:35:00,0.6624,0.6624,0.66185,0.6621,2222799973.0
2009-07-23 17:40:00,0.6621,0.6623,0.66165,0.66175,1531200001.0
2009-07-23 17:45:00,0.6617,0.66175,0.66115,0.6613,1248199999.0
2009-07-23 17:50:00,0.6613,0.6621,0.66125,0.66145,1141399998.0
2009-07-23 17:55:00,0.6615,0.6617,0.6612,0.66125,1371700008.0
2009-07-23 18:00:00,0.66125,0.6617,0.66125,0.66135,667599996.0
2009-07-23 18:05:00,0.66135,0.6615,0.66025,0.66115,840700000.0
2009-07-23 18:10:00,0.66115,0.6612,0.6607,0.6607,479200000.0
2009-07-23 18:15:00,0.6607,0.66165,0.6606,0.66165,654400001.0
2009-07-23 18:20:00,0.66165,0.66185,0.66135,0.66145,1183900002.0
2009-07-23 18:25:00,0.66145,0.6616,0.6611,0.6612,354600000.0
2009-07-23 18:30:00,0.6612,0.6614,0.66115,0.6613,235800000.0
2009-07-23 18:35:00,0.66125,0.6613,0.6608,0.66085,459400000.0
2009-07-23 18:40:00,0.6608,0.6612,0.6602,0.6611,642600000.0
2009-07-23 18:45:00,0.6611,0.6616,0.66105,0.6613,550000000.0
2009-07-23 18:50:00,0.6612,0.6613,0.66025,0.6604,474400000.0
2009-07-23 18:55:00,0.66045,0.6611,0.66045,0.661,218200003.0
2009-07-23 19:00:00,0.661,0.661,0.6605,0.66065,492200003.0
2009-07-23 19:05:00,0.6608,0.6608,0.6592,0.6593,881400002.0
2009-07-23 19:10:00,0.6595,0.6595,0.6584,0.6587,950199996.0
2009-07-23 19:15:00,0.65865,0.659,0.6582,0.6589,729600005.0
2009-07-23 19:20:00,0.6589,0.6591,0.6579,0.65795,901799999.0
2009-07-23 19:25:00,0.65805,0.659,0.658,0.6588,619999997.0
2009-07-23 19:30:00,0.6588,0.659,0.65819,0.65828,641999993.0
2009-07-23 19:35:00,0.6588,0.6591,0.6587,0.6588,398399999.0
2009-07-23 19:40:00,0.6588,0.659,0.65805,0.65815,959400003.0
2009-07-23 19:45:00,0.6582,0.6582,0.6573,0.65745,382200000.0
2009-07-23 19:50:00,0.6575,0.6576,0.65715,0.65735,530200000.0
2009-07-23 19:55:00,0.6573,0.6574,0.6571,0.6572,856600001.0
2009-07-23 20:00:00,0.6572,0.6572,0.6561,0.6565,886199994.0
2009-07-23 20:05:00,0.6565,0.6567,0.6559,0.65595,466000000.0
2009-07-23 20:10:00,0.656,0.6566,0.656,0.6566,208799998.0
2009-07-23 20:15:00,0.6566,0.65705,0.65645,0.657,436799999.0
2009-07-23 20:20:00,0.657,0.657,0.65675,0.65685,269600000.0
2009-07-23 20:25:00,0.65695,0.6574,0.65685,0.6571,690200001.0
2009-07-23 20:30:00,0.6571,0.6571,0.6563,0.65685,401799999.0
2009-07-23 20:35:00,0.6567,0.6567,0.6564,0.6564,311200001.0
2009-07-23 20:40:00,0.65645,0.6566,0.65645,0.65655,118000000.0
2009-07-23 20:45:00,0.65655,0.6567,0.65621,0.6566,270400001.0
2009-07-23 20:50:00,0.6566,0.6568,0.6566,0.6567,375600000.0
2009-07-23 20:55:00,0.6567,0.6569,0.65665,0.6568,139800000.0
2009-07-23 21:00:00,0.6568,0.65735,0.6567,0.6572,64200000.0
2009-07-23 21:05:00,0.6572,0.6574,0.65703,0.65735,694200006.0
2009-07-23 21:10:00,0.65735,0.6575,0.65682,0.6575,288000000.0
2009-07-23 21:15:00,0.6575,0.6578,0.6575,0.6578,482200000.0
2009-07-23 21:20:00,0.65765,0.65765,0.65687,0.65698,337400002.0
2009-07-23 21:25:00,0.65699,0.65725,0.65677,0.657,202200000.0
2009-07-23 21:30:00,0.65712,0.65755,0.65691,0.65745,154400000.0
2009-07-23 21:35:00,0.6575,0.6575,0.65722,0.6575,94400000.0
2009-07-23 21:40:00,0.6576,0.65765,0.65725,0.6576,208600000.0
2009-07-23 21:45:00,0.6576,0.65785,0.6573,0.6573,135200000.0
2009-07-23 21:50:00,0.65715,0.6575,0.65708,0.6571,284400000.0
2009-07-23 21:55:00,0.6571,0.65725,0.65665,0.657,338400000.0
2009-07-23 22:00:00,0.6568,0.6568,0.65645,0.65645,309000001.0
2009-07-23 22:05:00,0.65614,0.65645,0.65554,0.65575,214600001.0
2009-07-23 22:10:00,0.6561,0.6561,0.65385,0.6551,650600000.0
2009-07-23 22:15:00,0.6551,0.65525,0.6549,0.6549,488800000.0
2009-07-23 22:20:00,0.65485,0.65485,0.65095,0.65255,1023800000.0
2009-07-23 22:25:00,0.65285,0.65345,0.6526,0.65325,419800000.0
2009-07-23 22:30:00,0.65325,0.65325,0.6519,0.65276,450000000.0
2009-07-23 22:35:00,0.653,0.65305,0.6516,0.6516,142400000.0
2009-07-23 22:40:00,0.6517,0.6525,0.6516,0.65235,238600000.0
2009-07-23 22:45:00,0.65245,0.6527,0.65217,0.6527,121400000.0
2009-07-23 22:50:00,0.6527,0.65385,0.6527,0.6534,499000000.0
2009-07-23 22:55:00,0.65335,0.6536,0.65215,0.6534,268800000.0
2009-07-23 23:00:00,0.6533,0.65335,0.6523,0.65315,111800000.0
2009-07-23 23:05:00,0.65315,0.65345,0.65279,0.65345,171599999.0
2009-07-23 23:10:00,0.6533,0.65359,0.65314,0.65359,199600000.0
2009-07-23 23:15:00,0.65355,0.65399,0.65355,0.65378,167000000.0
2009-07-23 23:20:00,0.654,0.6541,0.65325,0.65355,236800000.0
2009-07-23 23:25:00,0.65365,0.65405,0.65365,0.65387,228000000.0
2009-07-23 23:30:00,0.65372,0.65432,0.65372,0.65393,237000000.0
2009-07-23 23:35:00,0.6541,0.65445,0.65359,0.65405,501200006.0
2009-07-23 23:40:00,0.65396,0.65405,0.65372,0.65405,437600000.0
2009-07-23 23:45:00,0.65405,0.6541,0.65376,0.65376,234200000.0
2009-07-23 23:50:00,0.65377,0.65431,0.65363,0.65405,956600001.0
2009-07-23 23:55:00,0.65405,0.6541,0.65374,0.65388,268800001.0
2009-07-24 00:00:00,0.65405,0.6541,0.6537,0.6541,263599999.0
2009-07-24 00:05:00,0.6541,0.6546,0.6541,0.65435,274600000.0
2009-07-24 00:10:00,0.65424,0.6545,0.65421,0.6544,368200002.0
2009-07-24 00:15:00,0.6545,0.6546,0.65379,0.65428,185400000.0
2009-07-24 00:20:00,0.6546,0.6547,0.65418,0.65425,491000000.0
2009-07-24 00:25:00,0.65423,0.6547,0.65418,0.6547,236600000.0
2009-07-24 00:30:00,0.6547,0.65495,0.65434,0.6548,133200001.0
2009-07-24 00:35:00,0.655,0.65575,0.6549,0.6556,555400000.0
2009-07-24 00:40:00,0.6556,0.6557,0.65515,0.65515,236800002.0
2009-07-24 00:45:00,0.6553,0.65573,0.65485,0.65492,190800000.0
2009-07-24 00:50:00,0.65535,0.6557,0.65535,0.6554,252200000.0
2009-07-24 00:55:00,0.6555,0.6557,0.65525,0.65525,249600000.0
2009-07-24 01:00:00,0.65525,0.65535,0.65515,0.65515,112600000.0
2009-07-24 01:05:00,0.65525,0.6553,0.65515,0.65525,64000000.0
2009-07-24 01:10:00,0.6553,0.65531,0.65499,0.65521,232200000.0
2009-07-24 01:15:00,0.65525,0.6553,0.6549,0.65515,172199999.0
2009-07-24 01:20:00,0.65525,0.6553,0.6549,0.655,258599999.0
2009-07-24 01:25:00,0.655,0.655,0.6545,0.6547,551599999.0
2009-07-24 01:30:00,0.65475,0.6551,0.65467,0.65467,89800000.0
2009-07-24 01:35:00,0.65485,0.65525,0.65465,0.65485,154800000.0
2009-07-24 01:40:00,0.65471,0.65505,0.65456,0.655,218200000.0
2009-07-24 01:45:00,0.65505,0.65565,0.65495,0.65505,400799998.0
2009-07-24 01:50:00,0.65505,0.65515,0.6547,0.6548,496200001.0
2009-07-24 01:55:00,0.6548,0.65525,0.65476,0.65476,136800000.0
2009-07-24 02:00:00,0.65515,0.65525,0.65485,0.65495,205600000.0
2009-07-24 02:05:00,0.65485,0.6549,0.6545,0.6549,426600000.0
2009-07-24 02:10:00,0.6549,0.6549,0.65455,0.65465,289000000.0
2009-07-24 02:15:00,0.65465,0.65505,0.65435,0.65495,329999999.0
2009-07-24 02:20:00,0.65495,0.6552,0.6549,0.6552,237000000.0
2009-07-24 02:25:00,0.6552,0.6552,0.65485,0.6551,57600000.0
2009-07-24 02:30:00,0.6552,0.65527,0.65474,0.65495,224200000.0
2009-07-24 02:35:00,0.65495,0.65495,0.65445,0.65465,526000001.0
2009-07-24 02:40:00,0.6544,0.65475,0.65429,0.65475,398999999.0
2009-07-24 02:45:00,0.65475,0.6548,0.6544,0.6544,384000000.0
2009-07-24 02:50:00,0.6544,0.6545,0.6541,0.6541,512199999.0
2009-07-24 02:55:00,0.6541,0.6546,0.654,0.6544,617400000.0
2009-07-24 03:00:00,0.6544,0.6548,0.65435,0.65435,679800000.0
2009-07-24 03:05:00,0.65435,0.65435,0.65355,0.65405,620200002.0
2009-07-24 03:10:00,0.6541,0.6544,0.65395,0.65425,369800000.0
2009-07-24 03:15:00,0.65425,0.65445,0.65425,0.6544,199400000.0
2009-07-24 03:20:00,0.6544,0.6547,0.65425,0.6546,166600000.0
2009-07-24 03:25:00,0.6543,0.6545,0.65405,0.65425,246200000.0
2009-07-24 03:30:00,0.65425,0.65455,0.6541,0.6545,92200000.0
2009-07-24 03:35:00,0.6545,0.65475,0.6545,0.65465,109600000.0
2009-07-24 03:40:00,0.65465,0.6547,0.65424,0.6546,104200000.0
2009-07-24 03:45:00,0.6546,0.6553,0.6546,0.655,139400000.0
2009-07-24 03:50:00,0.655,0.655,0.6547,0.6547,310400000.0
2009-07-24 03:55:00,0.6545,0.655,0.6545,0.6547,416399999.0
2009-07-24 04:00:00,0.6547,0.6547,0.65427,0.65456,114000000.0
2009-07-24 04:05:00,0.6547,0.6549,0.6543,0.65432,402400000.0
2009-07-24 04:10:00,0.6547,0.65485,0.65419,0.6545,240600000.0
2009-07-24 04:15:00,0.6545,0.6548,0.6533,0.6543,421000000.0
2009-07-24 04:20:00,0.6544,0.6545,0.65395,0.6543,204800000.0
2009-07-24 04:25:00,0.6543,0.6543,0.65395,0.65415,207800000.0
2009-07-24 04:30:00,0.65415,0.6546,0.65405,0.65405,243200000.0
2009-07-24 04:35:00,0.65405,0.65415,0.65395,0.65415,171200000.0
2009-07-24 04:40:00,0.65405,0.6542,0.6537,0.65385,353800000.0
2009-07-24 04:45:00,0.65385,0.65385,0.65355,0.6536,363200000.0
2009-07-24 04:50:00,0.6536,0.6538,0.6536,0.65375,140200000.0
2009-07-24 04:55:00,0.6538,0.65425,0.65375,0.654,296800000.0
2009-07-24 05:00:00,0.65425,0.65445,0.65395,0.65435,563799999.0
2009-07-24 05:05:00,0.6544,0.65455,0.65415,0.6543,302399999.0
2009-07-24 05:10:00,0.65435,0.65485,0.65435,0.6547,215200000.0
2009-07-24 05:15:00,0.6548,0.6551,0.6545,0.65495,382200001.0
2009-07-24 05:20:00,0.65495,0.65495,0.6548,0.65485,81400000.0
2009-07-24 05:25:00,0.6548,0.6552,0.6548,0.65515,187000001.0
2009-07-24 05:30:00,0.65515,0.65535,0.65498,0.65498,162200000.0
2009-07-24 05:35:00,0.6552,0.65535,0.65505,0.65505,226800000.0
2009-07-24 05:40:00,0.6552,0.6552,0.6549,0.65505,136400000.0
2009-07-24 05:45:00,0.65505,0.65515,0.6548,0.655,209200001.0
2009-07-24 05:50:00,0.65505,0.65505,0.6545,0.65475,514399999.0
2009-07-24 05:55:00,0.65475,0.65485,0.6545,0.6546,158000000.0
2009-07-24 06:00:00,0.6546,0.65505,0.65455,0.655,165800000.0
2009-07-24 06:05:00,0.655,0.655,0.6549,0.655,71200000.0
2009-07-24 06:10:00,0.655,0.65515,0.65495,0.65515,108800000.0
2009-07-24 06:15:00,0.6552,0.65525,0.65501,0.65508,136600000.0
2009-07-24 06:20:00,0.65515,0.65515,0.65485,0.655,207000000.0
2009-07-24 06:25:00,0.65495,0.6552,0.65479,0.65486,211200000.0
2009-07-24 06:30:00,0.65515,0.65515,0.65505,0.65505,26000000.0
2009-07-24 06:35:00,0.65505,0.6551,0.6549,0.65505,153000000.0
2009-07-24 06:40:00,0.65505,0.65555,0.65505,0.65545,132600000.0
2009-07-24 06:45:00,0.6553,0.6554,0.65515,0.6553,260400000.0
2009-07-24 06:50:00,0.6553,0.65545,0.65525,0.65545,123600000.0
2009-07-24 06:55:00,0.65545,0.65545,0.655,0.65515,205600000.0
2009-07-24 07:00:00,0.65515,0.65545,0.65473,0.65525,235800000.0
2009-07-24 07:05:00,0.65503,0.6551,0.65495,0.65505,214800000.0
2009-07-24 07:10:00,0.65505,0.65545,0.655,0.65545,136200000.0
2009-07-24 07:15:00,0.65545,0.6557,0.65545,0.6557,199700000.0
2009-07-24 07:20:00,0.6557,0.6557,0.6556,0.6557,224200000.0
2009-07-24 07:25:00,0.65558,0.6558,0.65528,0.6557,393000000.0
2009-07-24 07:30:00,0.6556,0.65575,0.65535,0.65555,397400002.0
2009-07-24 07:35:00,0.65522,0.6557,0.65509,0.65565,308200000.0
2009-07-24 07:40:00,0.65565,0.6557,0.65504,0.65565,278000007.0
2009-07-24 07:45:00,0.6556,0.65565,0.65515,0.6554,161800000.0
2009-07-24 07:50:00,0.6553,0.6556,0.65519,0.6555,125400000.0
2009-07-24 07:55:00,0.65555,0.6557,0.6555,0.6556,225600000.0
2009-07-24 08:00:00,0.6556,0.65575,0.655,0.65535,883800000.0
2009-07-24 08:05:00,0.65545,0.65545,0.65457,0.65535,294399999.0
2009-07-24 08:10:00,0.65545,0.65555,0.65485,0.6551,881400011.0
2009-07-24 08:15:00,0.6551,0.65545,0.65495,0.65545,417400001.0
2009-07-24 08:20:00,0.65535,0.6556,0.65513,0.65525,466500000.0
2009-07-24 08:25:00,0.65495,0.6554,0.65485,0.6553,678800001.0
2009-07-24 08:30:00,0.6554,0.6556,0.6551,0.65535,1045400004.0
2009-07-24 08:35:00,0.6554,0.65555,0.65525,0.6555,801800003.0
2009-07-24 08:40:00,0.65555,0.6563,0.6555,0.65565,501600001.0
2009-07-24 08:45:00,0.65565,0.65625,0.65565,0.6561,254200001.0
2009-07-24 08:50:00,0.6562,0.6562,0.6558,0.65585,425000000.0
2009-07-24 08:55:00,0.6559,0.6567,0.6558,0.65615,1144400008.0
2009-07-24 09:00:00,0.65625,0.65625,0.6559,0.656,1566599993.0
2009-07-24 09:05:00,0.656,0.6561,0.65565,0.656,1168800000.0
2009-07-24 09:10:00,0.656,0.656,0.65555,0.6556,934200011.0
2009-07-24 09:15:00,0.6556,0.6563,0.6556,0.65615,595200002.0
2009-07-24 09:20:00,0.6562,0.6562,0.6557,0.6559,669200002.0
2009-07-24 09:25:00,0.65595,0.6564,0.65595,0.65635,662399999.0
2009-07-24 09:30:00,0.65635,0.6567,0.65635,0.6564,469400000.0
2009-07-24 09:35:00,0.65645,0.65655,0.6563,0.6565,611000000.0
2009-07-24 09:40:00,0.6564,0.65655,0.65635,0.65655,344600002.0
2009-07-24 09:45:00,0.6565,0.6567,0.65645,0.6565,574400000.0
2009-07-24 09:50:00,0.6565,0.6567,0.65645,0.65645,394600000.0
2009-07-24 09:55:00,0.65645,0.6567,0.6563,0.65655,755400003.0
2009-07-24 10:00:00,0.65655,0.6568,0.65615,0.65635,841000002.0
2009-07-24 10:05:00,0.6563,0.6569,0.65605,0.6568,894600000.0
2009-07-24 10:10:00,0.6568,0.657,0.65645,0.6569,394400000.0
2009-07-24 10:15:00,0.65685,0.6576,0.6566,0.65745,581200001.0
2009-07-24 10:20:00,0.65745,0.658,0.6573,0.6573,838400000.0
2009-07-24 10:25:00,0.6573,0.6573,0.65695,0.6571,769500002.0
2009-07-24 10:30:00,0.6571,0.65715,0.6564,0.657,1033800004.0
2009-07-24 10:35:00,0.65705,0.65715,0.6566,0.657,971200001.0
2009-07-24 10:40:00,0.657,0.6572,0.6566,0.65705,1045600004.0
2009-07-24 10:45:00,0.65705,0.6572,0.65665,0.6568,1055799998.0
2009-07-24 10:50:00,0.6568,0.6573,0.6567,0.6571,943000001.0
2009-07-24 10:55:00,0.6572,0.65735,0.65715,0.65715,553800001.0
2009-07-24 11:00:00,0.65715,0.65725,0.65705,0.65725,553199997.0
2009-07-24 11:05:00,0.6572,0.6577,0.6571,0.65735,993200001.0
2009-07-24 11:10:00,0.65735,0.6578,0.65695,0.65715,1183199998.0
2009-07-24 11:15:00,0.6572,0.65725,0.6569,0.65705,1444600000.0
2009-07-24 11:20:00,0.65695,0.6572,0.65695,0.657,491199999.0
2009-07-24 11:25:00,0.6571,0.65725,0.657,0.6572,471400004.0
2009-07-24 11:30:00,0.6572,0.6572,0.6565,0.6565,658799997.0
2009-07-24 11:35:00,0.6565,0.6565,0.6562,0.6563,725400000.0
2009-07-24 11:40:00,0.6563,0.6565,0.6562,0.65625,497599998.0
2009-07-24 11:45:00,0.65635,0.6568,0.6562,0.65665,1245599990.0
2009-07-24 11:50:00,0.65665,0.6569,0.65645,0.65665,665800000.0
2009-07-24 11:55:00,0.6566,0.65685,0.6565,0.6566,427800001.0
2009-07-24 12:00:00,0.6566,0.6568,0.6561,0.6565,988600000.0
2009-07-24 12:05:00,0.6564,0.6567,0.65605,0.6564,1118500002.0
2009-07-24 12:10:00,0.65635,0.65665,0.65635,0.6565,648200004.0
2009-07-24 12:15:00,0.6565,0.6572,0.65645,0.6571,1060000000.0
2009-07-24 12:20:00,0.6571,0.65755,0.6571,0.6575,667399999.0
2009-07-24 12:25:00,0.65745,0.6577,0.6574,0.65755,949600000.0
2009-07-24 12:30:00,0.65755,0.65755,0.6572,0.65725,376000004.0
2009-07-24 12:35:00,0.65725,0.6574,0.65675,0.65695,595700000.0
2009-07-24 12:40:00,0.6569,0.6571,0.6568,0.6571,1547800018.0
2009-07-24 12:45:00,0.6571,0.6572,0.6569,0.657,948000008.0
2009-07-24 12:50:00,0.657,0.65745,0.65695,0.6573,1177200008.0
2009-07-24 12:55:00,0.6573,0.6579,0.6573,0.65785,1348599999.0
2009-07-24 13:00:00,0.6578,0.65845,0.65755,0.6583,1547000004.0
2009-07-24 13:05:00,0.65825,0.65825,0.6579,0.65795,881400006.0
2009-07-24 13:10:00,0.65795,0.6584,0.6576,0.6582,1258399997.0
2009-07-24 13:15:00,0.65815,0.6585,0.6579,0.6582,1260000008.0
2009-07-24 13:20:00,0.6582,0.6582,0.65775,0.65775,675799996.0
2009-07-24 13:25:00,0.65775,0.65795,0.65765,0.6577,408799999.0
2009-07-24 13:30:00,0.6578,0.65805,0.6577,0.65775,590800002.0
2009-07-24 13:35:00,0.65775,0.65775,0.6575,0.6575,604400001.0
2009-07-24 13:40:00,0.65755,0.65785,0.6575,0.65775,615399996.0
2009-07-24 13:45:00,0.65775,0.658,0.6577,0.65785,1172000004.0
2009-07-24 13:50:00,0.65785,0.658,0.65775,0.6578,546799997.0
2009-07-24 13:55:00,0.65775,0.65785,0.6572,0.6573,747799990.0
2009-07-24 14:00:00,0.6573,0.6575,0.65695,0.6571,753999999.0
2009-07-24 14:05:00,0.6571,0.6571,0.6567,0.6568,340400000.0
2009-07-24 14:10:00,0.6567,0.6569,0.65665,0.65665,711999999.0
2009-07-24 14:15:00,0.65665,0.6567,0.65575,0.65605,908500002.0
2009-07-24 14:20:00,0.65615,0.65645,0.65585,0.6562,1503999992.0
2009-07-24 14:25:00,0.65615,0.6562,0.65575,0.65575,630600001.0
2009-07-24 14:30:00,0.6558,0.6567,0.6555,0.65665,1178800000.0
2009-07-24 14:35:00,0.65665,0.657,0.6566,0.65695,716600003.0
2009-07-24 14:40:00,0.6569,0.657,0.65665,0.65675,1269999999.0
2009-07-24 14:45:00,0.6568,0.657,0.65645,0.65645,628800002.0
2009-07-24 14:50:00,0.65635,0.65635,0.6557,0.65585,574000000.0
2009-07-24 14:55:00,0.6559,0.656,0.6557,0.65575,783000002.0
2009-07-24 15:00:00,0.65575,0.6561,0.6557,0.656,574000000.0
2009-07-24 15:05:00,0.656,0.6565,0.656,0.6564,895799999.0
2009-07-24 15:10:00,0.6564,0.65665,0.6562,0.6566,994399999.0
2009-07-24 15:15:00,0.6566,0.6567,0.65645,0.65655,923600006.0
2009-07-24 15:20:00,0.65655,0.6567,0.65605,0.6562,2000800009.0
2009-07-24 15:25:00,0.6564,0.65665,0.65615,0.65645,1363399989.0
2009-07-24 15:30:00,0.65635,0.6575,0.65635,0.65705,2162499984.0
2009-07-24 15:35:00,0.6571,0.6573,0.6564,0.65655,1746199997.0
2009-07-24 15:40:00,0.6566,0.65815,0.65645,0.65765,2532999993.0
2009-07-24 15:45:00,0.6577,0.65815,0.6565,0.6565,2089699980.0
2009-07-24 15:50:00,0.6565,0.6567,0.6563,0.6567,1224799995.0
2009-07-24 15:55:00,0.6565,0.6568,0.65615,0.6564,1215399997.0
2009-07-24 16:00:00,0.6564,0.6564,0.65555,0.65615,3085599972.0
2009-07-24 16:05:00,0.65615,0.6571,0.6559,0.6559,1366399993.0
2009-07-24 16:10:00,0.6559,0.65665,0.65545,0.6558,2044399994.0
2009-07-24 16:15:00,0.6558,0.6563,0.65545,0.6557,2583599990.0
2009-07-24 16:20:00,0.65575,0.6562,0.65535,0.65605,1500199991.0
2009-07-24 16:25:00,0.65605,0.6568,0.656,0.6567,993399999.0
2009-07-24 16:30:00,0.6566,0.657,0.65615,0.6563,1391699999.0
2009-07-24 16:35:00,0.6563,0.6563,0.6553,0.6553,1651599997.0
2009-07-24 16:40:00,0.6553,0.65605,0.6551,0.6553,1407599995.0
2009-07-24 16:45:00,0.65515,0.6555,0.65475,0.65535,1025199997.0
2009-07-24 16:50:00,0.6554,0.6554,0.6545,0.65505,1073900000.0
2009-07-24 16:55:00,0.65505,0.65555,0.6544,0.65535,1011999998.0
2009-07-24 17:00:00,0.6553,0.6555,0.6545,0.65515,1129399998.0
2009-07-24 17:05:00,0.65515,0.65515,0.65405,0.6546,1822199989.0
2009-07-24 17:10:00,0.65465,0.6552,0.65455,0.65475,505200000.0
2009-07-24 17:15:00,0.6547,0.65595,0.6547,0.6559,1865800001.0
2009-07-24 17:20:00,0.6559,0.6562,0.65575,0.6559,542399998.0
2009-07-24 17:25:00,0.6559,0.6563,0.65585,0.6562,848999995.0
2009-07-24 17:30:00,0.6562,0.6565,0.65595,0.65625,1464000002.0
2009-07-24 17:35:00,0.65625,0.6566,0.6559,0.65605,1387399991.0
2009-07-24 17:40:00,0.65605,0.65605,0.65545,0.6557,1091999999.0
2009-07-24 17:45:00,0.6557,0.65575,0.6551,0.6553,990599998.0
2009-07-24 17:50:00,0.6553,0.6556,0.6552,0.65555,580400004.0
2009-07-24 17:55:00,0.6557,0.6567,0.65565,0.6567,1349300007.0
2009-07-24 18:00:00,0.65665,0.65665,0.65585,0.65635,910999999.0
2009-07-24 18:05:00,0.65635,0.657,0.65635,0.657,358400000.0
2009-07-24 18:10:00,0.65685,0.657,0.65655,0.6567,161800000.0
2009-07-24 18:15:00,0.6567,0.6567,0.65595,0.656,290599999.0
2009-07-24 18:20:00,0.656,0.6566,0.65585,0.65615,798999996.0
2009-07-24 18:25:00,0.6562,0.6564,0.65605,0.6562,66200000.0
2009-07-24 18:30:00,0.6562,0.6564,0.65605,0.65625,200800000.0
2009-07-24 18:35:00,0.6564,0.65685,0.6564,0.6568,230600000.0
2009-07-24 18:40:00,0.65645,0.6569,0.65645,0.65685,269399999.0
2009-07-24 18:45:00,0.65685,0.6575,0.6568,0.65715,390999999.0
2009-07-24 18:50:00,0.65715,0.65745,0.65696,0.65711,445000000.0
2009-07-24 18:55:00,0.65725,0.6573,0.65715,0.65715,359200001.0
2009-07-24 19:00:00,0.65715,0.65725,0.65688,0.6572,457200000.0
2009-07-24 19:05:00,0.6572,0.6572,0.657,0.6571,132800000.0
2009-07-24 19:10:00,0.6571,0.6572,0.65665,0.65685,300600000.0
2009-07-24 19:15:00,0.657,0.6571,0.6569,0.6571,150799999.0
2009-07-24 19:20:00,0.6571,0.6573,0.657,0.6573,204800000.0
2009-07-24 19:25:00,0.6572,0.6572,0.65689,0.65702,471200006.0
2009-07-24 19:30:00,0.65725,0.65815,0.65725,0.658,1044199999.0
2009-07-24 19:35:00,0.658,0.65865,0.6579,0.65825,514600002.0
2009-07-24 19:40:00,0.65825,0.6585,0.6577,0.65785,699500000.0
2009-07-24 19:45:00,0.65785,0.6579,0.65747,0.65775,398799999.0
2009-07-24 19:50:00,0.65775,0.6579,0.6574,0.6574,205800000.0
2009-07-24 19:55:00,0.65725,0.6574,0.65717,0.6573,196599999.0
2009-07-24 20:00:00,0.65725,0.6578,0.6572,0.65775,569299997.0
2009-07-24 20:05:00,0.65775,0.6579,0.65745,0.6575,345200000.0
2009-07-24 20:10:00,0.65741,0.6577,0.65718,0.6572,388800000.0
2009-07-24 20:15:00,0.6572,0.6574,0.65705,0.65715,252800001.0
2009-07-24 20:20:00,0.65715,0.65723,0.65675,0.65675,323600000.0
2009-07-24 20:25:00,0.6568,0.6568,0.6566,0.6568,369800000.0
2009-07-24 20:30:00,0.65675,0.6568,0.65615,0.65635,210600000.0
2009-07-24 20:35:00,0.65625,0.6565,0.65605,0.6565,749400019.0
2009-07-24 20:40:00,0.6563,0.6566,0.65611,0.6566,132000000.0
2009-07-24 20:45:00,0.6566,0.6566,0.6561,0.65655,433399998.0
2009-07-24 20:50:00,0.65655,0.65655,0.65574,0.65593,232000000.0
2009-07-24 20:55:00,0.65598,0.6563,0.65572,0.65592,500600001.0
2009-07-24 21:00:00,0.65598,0.65637,0.65572,0.65593,209800001.0
2009-07-24 21:05:00,0.65599,0.6561,0.65572,0.65598,265400000.0
2009-07-24 21:10:00,0.65585,0.65627,0.65574,0.6561,140800000.0
2009-07-24 21:15:00,0.6561,0.6561,0.65576,0.65605,159400000.0
2009-07-24 21:20:00,0.656,0.65643,0.65565,0.65565,95800000.0
2009-07-24 21:25:00,0.6557,0.6561,0.6557,0.65595,186000001.0
2009-07-24 21:30:00,0.65595,0.65595,0.6557,0.6558,128600000.0
2009-07-24 21:35:00,0.6558,0.6559,0.65542,0.6559,193600000.0
2009-07-24 21:40:00,0.65575,0.6558,0.65546,0.65575,119200001.0
2009-07-24 21:45:00,0.6558,0.65595,0.65526,0.65526,168600000.0
2009-07-24 21:50:00,0.65575,0.656,0.6554,0.65575,132600000.0
2009-07-24 21:55:00,0.65549,0.65575,0.65542,0.65565,225600000.0
2009-07-24 22:00:00,0.6556,0.6558,0.65536,0.65565,134400000.0
2009-07-24 22:05:00,0.65565,0.65575,0.65529,0.65542,203400001.0
2009-07-24 22:10:00,0.6556,0.6556,0.65516,0.6556,251600001.0
2009-07-24 22:15:00,0.65526,0.6559,0.65519,0.65575,282800000.0
2009-07-24 22:20:00,0.65555,0.6556,0.65488,0.65509,113800000.0
2009-07-24 22:25:00,0.65505,0.65575,0.65497,0.65575,236600000.0
2009-07-24 22:30:00,0.6558,0.65615,0.65559,0.65585,350599998.0
2009-07-24 22:35:00,0.65571,0.65586,0.65544,0.6556,228399997.0
2009-07-24 22:40:00,0.655,0.6555,0.6548,0.65535,189000000.0
2009-07-24 22:45:00,0.65545,0.6558,0.65533,0.6555,265600000.0
2009-07-24 22:50:00,0.6555,0.65556,0.6553,0.6555,236600000.0
2009-07-24 22:55:00,0.65531,0.65555,0.65518,0.6555,146200000.0
2009-07-27 00:00:00,0.65686,0.657,0.65652,0.65665,472800000.0
2009-07-27 00:05:00,0.65657,0.65678,0.65649,0.65649,591000000.0
2009-07-27 00:10:00,0.65572,0.65629,0.65572,0.65629,354600000.0
2009-07-27 00:15:00,0.65628,0.65628,0.65576,0.656,591000000.0
2009-07-27 00:20:00,0.65603,0.65603,0.65574,0.65574,591000000.0
2009-07-27 00:25:00,0.65575,0.65578,0.65516,0.65516,591000000.0
2009-07-27 00:30:00,0.65515,0.65544,0.655,0.65534,591000000.0
2009-07-27 00:35:00,0.65533,0.65554,0.6553,0.65554,591000000.0
2009-07-27 00:40:00,0.65553,0.65553,0.6548,0.65515,591000000.0
2009-07-27 00:45:00,0.65514,0.65521,0.65476,0.65489,472800000.0
2009-07-27 00:50:00,0.65491,0.65501,0.65439,0.65466,591000000.0
2009-07-27 00:55:00,0.65467,0.65489,0.65465,0.65487,591000000.0
2009-07-27 01:00:00,0.65492,0.65502,0.6548,0.65497,591000000.0
2009-07-27 01:05:00,0.65493,0.65506,0.65492,0.65497,472800000.0
2009-07-27 01:10:00,0.65493,0.65506,0.65489,0.65498,591000000.0
2009-07-27 01:15:00,0.65499,0.65499,0.65417,0.65452,591000000.0
2009-07-27 01:20:00,0.65445,0.65445,0.65363,0.65415,591000000.0
2009-07-27 01:25:00,0.65417,0.65417,0.65405,0.65405,472800000.0
2009-07-27 01:30:00,0.65409,0.65436,0.65407,0.65436,591000000.0
2009-07-27 01:35:00,0.65434,0.65435,0.65427,0.65429,354600000.0
2009-07-27 01:40:00,0.65437,0.6544,0.65427,0.65427,354600000.0
2009-07-27 01:45:00,0.65426,0.65429,0.6532,0.65361,591000000.0
2009-07-27 01:50:00,0.65358,0.65364,0.65348,0.65355,591000000.0
2009-07-27 01:55:00,0.65357,0.65382,0.65357,0.65373,472800000.0
2009-07-27 02:00:00,0.6539,0.6541,0.65365,0.65375,490399999.0
2009-07-27 02:05:00,0.65375,0.65385,0.65345,0.65385,506399999.0
2009-07-27 02:10:00,0.6539,0.65395,0.6528,0.6531,362199998.0
2009-07-27 02:15:00,0.653,0.65335,0.65295,0.65335,172500000.0
2009-07-27 02:20:00,0.6534,0.6538,0.65305,0.65365,262200000.0
2009-07-27 02:25:00,0.6536,0.654,0.6536,0.654,160600000.0
2009-07-27 02:30:00,0.65395,0.6542,0.65395,0.6541,93600000.0
2009-07-27 02:35:00,0.6541,0.65505,0.6541,0.65468,642000000.0
2009-07-27 02:40:00,0.655,0.655,0.6544,0.65465,308400000.0
2009-07-27 02:45:00,0.65465,0.65465,0.6541,0.6544,323600000.0
2009-07-27 02:50:00,0.6544,0.65505,0.6544,0.65485,485400000.0
2009-07-27 02:55:00,0.6549,0.65505,0.6547,0.65485,700400000.0
2009-07-27 03:00:00,0.65485,0.6559,0.65485,0.65575,606400001.0
2009-07-27 03:05:00,0.65595,0.65635,0.65585,0.6561,286000000.0
2009-07-27 03:10:00,0.6561,0.65635,0.65574,0.6563,243000000.0
2009-07-27 03:15:00,0.6563,0.6566,0.65575,0.65575,558600000.0
2009-07-27 03:20:00,0.65575,0.65595,0.6551,0.6557,394800000.0
2009-07-27 03:25:00,0.6557,0.65585,0.6554,0.6556,195400000.0
2009-07-27 03:30:00,0.6556,0.65565,0.65524,0.65555,201799997.0
2009-07-27 03:35:00,0.65565,0.6564,0.6556,0.65615,271000000.0
2009-07-27 03:40:00,0.65615,0.6563,0.65603,0.6563,274599999.0
2009-07-27 03:45:00,0.65625,0.65645,0.6555,0.65645,564600000.0
2009-07-27 03:50:00,0.6565,0.65655,0.65615,0.65615,482599997.0
2009-07-27 03:55:00,0.65615,0.65615,0.65585,0.65585,577199997.0
2009-07-27 04:00:00,0.65585,0.65585,0.6552,0.6554,717399998.0
2009-07-27 04:05:00,0.6554,0.65585,0.65505,0.65575,370400000.0
2009-07-27 04:10:00,0.6558,0.65597,0.65535,0.65547,176600000.0
2009-07-27 04:15:00,0.65545,0.65615,0.65538,0.6556,204599999.0
2009-07-27 04:20:00,0.6556,0.6562,0.6556,0.65575,311199999.0
2009-07-27 04:25:00,0.65575,0.65583,0.65543,0.6557,119600000.0
2009-07-27 04:30:00,0.6557,0.65575,0.6557,0.65575,393399998.0
2009-07-27 04:35:00,0.65575,0.65595,0.65575,0.65575,276799995.0
2009-07-27 04:40:00,0.65575,0.65575,0.6557,0.65575,188400000.0
2009-07-27 04:45:00,0.65575,0.65575,0.6557,0.6557,79800000.0
2009-07-27 04:50:00,0.6557,0.65585,0.6557,0.65585,294000000.0
2009-07-27 04:55:00,0.65585,0.65605,0.65585,0.65605,417000002.0
2009-07-27 05:00:00,0.65605,0.6566,0.65605,0.6563,616799998.0
2009-07-27 05:05:00,0.65611,0.65655,0.65605,0.65625,190800000.0
2009-07-27 05:10:00,0.6564,0.65665,0.65589,0.65598,581799999.0
2009-07-27 05:15:00,0.6563,0.6564,0.65594,0.65609,209400002.0
2009-07-27 05:20:00,0.6564,0.6564,0.65583,0.6564,403000000.0
2009-07-27 05:25:00,0.6564,0.6564,0.6563,0.6564,63200000.0
2009-07-27 05:30:00,0.6564,0.65685,0.65635,0.65665,156000000.0
2009-07-27 05:35:00,0.65665,0.65715,0.65665,0.65695,165400000.0
2009-07-27 05:40:00,0.65695,0.65755,0.65684,0.65715,441400001.0
2009-07-27 05:45:00,0.65715,0.65715,0.65685,0.65685,187999999.0
2009-07-27 05:50:00,0.65685,0.65765,0.65685,0.6576,364599996.0
2009-07-27 05:55:00,0.65755,0.65815,0.657,0.6575,780999999.0
2009-07-27 06:00:00,0.6576,0.65775,0.6571,0.6571,292400000.0
2009-07-27 06:05:00,0.65705,0.65715,0.6567,0.65685,628600000.0
2009-07-27 06:10:00,0.65685,0.6569,0.65655,0.6567,220999999.0
2009-07-27 06:15:00,0.6567,0.65675,0.65658,0.6567,227599999.0
2009-07-27 06:20:00,0.65665,0.6571,0.65665,0.65685,449299999.0
2009-07-27 06:25:00,0.65665,0.6567,0.65595,0.6563,790400000.0
2009-07-27 06:30:00,0.6563,0.65655,0.65605,0.65635,400799998.0
2009-07-27 06:35:00,0.6565,0.6565,0.6559,0.65605,384600000.0
2009-07-27 06:40:00,0.65605,0.65605,0.6559,0.65605,149600000.0
2009-07-27 06:45:00,0.65605,0.65605,0.65575,0.65605,144800000.0
2009-07-27 06:50:00,0.65565,0.65623,0.65565,0.65605,341200000.0
2009-07-27 06:55:00,0.65605,0.657,0.656,0.65685,564800000.0
2009-07-27 07:00:00,0.65685,0.65695,0.6558,0.65605,634199997.0
2009-07-27 07:05:00,0.65598,0.65675,0.65596,0.6565,607200000.0
2009-07-27 07:10:00,0.6565,0.6567,0.6559,0.65595,427400000.0
2009-07-27 07:15:00,0.65595,0.65615,0.65585,0.65605,244800001.0
2009-07-27 07:20:00,0.65605,0.65615,0.65555,0.65605,289500000.0
2009-07-27 07:25:00,0.65605,0.6563,0.65605,0.6562,221600000.0
2009-07-27 07:30:00,0.6562,0.6565,0.6555,0.6559,852199998.0
2009-07-27 07:35:00,0.6559,0.6562,0.6558,0.6562,766800000.0
2009-07-27 07:40:00,0.6562,0.65645,0.65605,0.6561,396000000.0
2009-07-27 07:45:00,0.65587,0.65645,0.65524,0.65635,303600000.0
2009-07-27 07:50:00,0.65655,0.65665,0.65635,0.65645,101200001.0
2009-07-27 07:55:00,0.65645,0.6572,0.6564,0.65655,296000000.0
2009-07-27 08:00:00,0.65655,0.65725,0.65655,0.6572,704000001.0
2009-07-27 08:05:00,0.6572,0.6577,0.657,0.65755,1005699995.0
2009-07-27 08:10:00,0.6576,0.65765,0.65688,0.65722,299800002.0
2009-07-27 08:15:00,0.65735,0.65735,0.6568,0.65695,511799998.0
2009-07-27 08:20:00,0.65695,0.6571,0.65654,0.65695,300200001.0
2009-07-27 08:25:00,0.65695,0.65695,0.65675,0.6568,507000006.0
2009-07-27 08:30:00,0.6568,0.6576,0.6568,0.6575,1505999993.0
2009-07-27 08:35:00,0.6575,0.65785,0.65725,0.65785,691200000.0
2009-07-27 08:40:00,0.6579,0.6586,0.6576,0.65795,1710800009.0
2009-07-27 08:45:00,0.65795,0.65795,0.65765,0.6578,336400000.0
2009-07-27 08:50:00,0.65795,0.65815,0.65765,0.65765,689000002.0
2009-07-27 08:55:00,0.65765,0.65825,0.65735,0.65735,1144799997.0
2009-07-27 09:00:00,0.65735,0.65765,0.6571,0.65745,1984800004.0
2009-07-27 09:05:00,0.6574,0.6576,0.6568,0.65735,1389600008.0
2009-07-27 09:10:00,0.6574,0.65785,0.65725,0.65725,1723200005.0
2009-07-27 09:15:00,0.6573,0.65765,0.65675,0.65725,1549200005.0
2009-07-27 09:20:00,0.65725,0.6577,0.65705,0.65755,1798000012.0
2009-07-27 09:25:00,0.65745,0.6576,0.6572,0.65745,1605399998.0
2009-07-27 09:30:00,0.6574,0.6578,0.65705,0.65745,1397000000.0
2009-07-27 09:35:00,0.6576,0.6576,0.65705,0.65715,968600002.0
2009-07-27 09:40:00,0.6572,0.6572,0.65655,0.65655,1852000009.0
2009-07-27 09:45:00,0.6566,0.65665,0.6562,0.6564,1142000001.0
2009-07-27 09:50:00,0.65635,0.6571,0.65635,0.65665,1994500010.0
2009-07-27 09:55:00,0.6566,0.65745,0.6566,0.65715,988800005.0
2009-07-27 10:00:00,0.65715,0.65745,0.6571,0.65725,956400000.0
2009-07-27 10:05:00,0.6573,0.6573,0.65695,0.65695,2020400010.0
2009-07-27 10:10:00,0.65695,0.65695,0.6565,0.65655,1540999999.0
2009-07-27 10:15:00,0.6566,0.65665,0.6565,0.6566,354800002.0
2009-07-27 10:20:00,0.6566,0.65685,0.6566,0.6567,340200000.0
2009-07-27 10:25:00,0.65675,0.65685,0.6566,0.65685,562600004.0
2009-07-27 10:30:00,0.65685,0.65735,0.6568,0.6573,948600002.0
2009-07-27 10:35:00,0.6573,0.65745,0.65665,0.65665,1377400004.0
2009-07-27 10:40:00,0.65665,0.65725,0.6566,0.65725,1668600007.0
2009-07-27 10:45:00,0.65725,0.65805,0.65725,0.65755,1914000003.0
2009-07-27 10:50:00,0.65755,0.6576,0.65735,0.65735,792600004.0
2009-07-27 10:55:00,0.65735,0.65745,0.65715,0.6573,730400008.0
2009-07-27 11:00:00,0.65735,0.65745,0.6572,0.65725,835800009.0
2009-07-27 11:05:00,0.6572,0.6573,0.6569,0.65725,1575000001.0
2009-07-27 11:10:00,0.65725,0.65755,0.6571,0.65745,1289400002.0
2009-07-27 11:15:00,0.65745,0.6577,0.6574,0.65765,1050799998.0
2009-07-27 11:20:00,0.65775,0.65815,0.65765,0.65795,819400004.0
2009-07-27 11:25:00,0.6579,0.65805,0.65765,0.6578,1441300013.0
2009-07-27 11:30:00,0.6578,0.65825,0.6578,0.65805,471600002.0
2009-07-27 11:35:00,0.65805,0.65855,0.6578,0.6583,1313399999.0
2009-07-27 11:40:00,0.65845,0.65895,0.6582,0.65885,1117200005.0
2009-07-27 11:45:00,0.65895,0.65975,0.6589,0.65915,1765800002.0
2009-07-27 11:50:00,0.6592,0.6603,0.6592,0.66015,2018599999.0
2009-07-27 11:55:00,0.66015,0.66025,0.65995,0.66,760999999.0
2009-07-27 12:00:00,0.66,0.66,0.6593,0.6593,887000007.0
2009-07-27 12:05:00,0.6594,0.6595,0.6589,0.6593,340790000.0
2009-07-27 12:10:00,0.65945,0.6597,0.65916,0.65945,771300002.0
2009-07-27 12:15:00,0.6595,0.6601,0.6595,0.65975,803200002.0
2009-07-27 12:20:00,0.65975,0.65995,0.6595,0.6598,1175799999.0
2009-07-27 12:25:00,0.65975,0.6601,0.6597,0.66005,844600006.0
2009-07-27 12:30:00,0.66005,0.66025,0.6598,0.6601,875200002.0
2009-07-27 12:35:00,0.6601,0.66015,0.6598,0.65985,1403200001.0
2009-07-27 12:40:00,0.66,0.66035,0.65985,0.66035,542600004.0
2009-07-27 12:45:00,0.6604,0.66075,0.6601,0.6603,1551999999.0
2009-07-27 12:50:00,0.6603,0.6604,0.6597,0.65985,955900012.0
2009-07-27 12:55:00,0.66,0.6602,0.6596,0.6597,1347399999.0
2009-07-27 13:00:00,0.65965,0.6606,0.6595,0.6605,1044000002.0
2009-07-27 13:05:00,0.6606,0.66105,0.6606,0.6608,708000000.0
2009-07-27 13:10:00,0.6608,0.6609,0.66045,0.6608,1376200008.0
2009-07-27 13:15:00,0.6608,0.6611,0.66075,0.66085,774400008.0
2009-07-27 13:20:00,0.6609,0.66105,0.66045,0.6609,1272400009.0
2009-07-27 13:25:00,0.66095,0.6615,0.6606,0.66065,1054799997.0
2009-07-27 13:30:00,0.6606,0.66075,0.6599,0.66,2622600001.0
2009-07-27 13:35:00,0.66005,0.6607,0.65975,0.6599,2388800011.0
2009-07-27 13:40:00,0.6599,0.66,0.6592,0.6595,2287800009.0
2009-07-27 13:45:00,0.6595,0.6597,0.6593,0.6595,1042600000.0
2009-07-27 13:50:00,0.6596,0.6603,0.6594,0.66005,1050200001.0
2009-07-27 13:55:00,0.66015,0.66025,0.6592,0.6593,1390899998.0
2009-07-27 14:00:00,0.6593,0.6595,0.65905,0.65925,1336900001.0
2009-07-27 14:05:00,0.65925,0.6593,0.6581,0.6582,805200001.0
2009-07-27 14:10:00,0.65835,0.65835,0.6574,0.6575,1011000000.0
2009-07-27 14:15:00,0.6575,0.658,0.6575,0.6577,820100000.0
2009-07-27 14:20:00,0.6577,0.65775,0.6572,0.6572,1470599993.0
2009-07-27 14:25:00,0.6572,0.65745,0.6564,0.6564,1536999997.0
2009-07-27 14:30:00,0.6565,0.65685,0.65615,0.6566,1272600001.0
2009-07-27 14:35:00,0.65655,0.6566,0.6556,0.6558,846399999.0
2009-07-27 14:40:00,0.6558,0.6569,0.65575,0.6568,1660000003.0
2009-07-27 14:45:00,0.6568,0.65685,0.65655,0.6568,601400000.0
2009-07-27 14:50:00,0.6568,0.65725,0.6568,0.6571,1401800000.0
2009-07-27 14:55:00,0.6571,0.65745,0.65685,0.65715,2668000004.0
2009-07-27 15:00:00,0.65715,0.6572,0.65615,0.65705,3051200015.0
2009-07-27 15:05:00,0.65705,0.6572,0.6567,0.6571,1579200002.0
2009-07-27 15:10:00,0.657,0.6571,0.6568,0.65685,349000001.0
2009-07-27 15:15:00,0.6569,0.6571,0.65635,0.6564,572600000.0
2009-07-27 15:20:00,0.6565,0.65655,0.65595,0.65595,1804400004.0
2009-07-27 15:25:00,0.656,0.6562,0.6559,0.6562,724000002.0
2009-07-27 15:30:00,0.6562,0.6569,0.65605,0.65625,1513200001.0
2009-07-27 15:35:00,0.6563,0.65665,0.65555,0.65605,2415599996.0
2009-07-27 15:40:00,0.6561,0.6565,0.65565,0.6562,2093599996.0
2009-07-27 15:45:00,0.6562,0.6565,0.6556,0.65585,2928999992.0
2009-07-27 15:50:00,0.65585,0.656,0.65535,0.6557,1615800002.0
2009-07-27 15:55:00,0.6557,0.6561,0.6552,0.6556,2295599978.0
2009-07-27 16:00:00,0.65565,0.6574,0.65565,0.65625,4149499998.0
2009-07-27 16:05:00,0.65635,0.6566,0.65595,0.6561,2722199994.0
2009-07-27 16:10:00,0.6561,0.65615,0.65445,0.65475,3982999988.0
2009-07-27 16:15:00,0.65475,0.65575,0.6545,0.6552,2375999999.0
2009-07-27 16:20:00,0.6552,0.6554,0.65445,0.65465,2728800004.0
2009-07-27 16:25:00,0.65465,0.6548,0.6543,0.65435,1764799996.0
2009-07-27 16:30:00,0.65435,0.65455,0.65405,0.6541,3758399988.0
2009-07-27 16:35:00,0.65415,0.6543,0.6535,0.65425,1318999999.0
2009-07-27 16:40:00,0.65425,0.6549,0.6539,0.6544,2613800003.0
2009-07-27 16:45:00,0.65445,0.6553,0.65445,0.6552,1551999999.0
2009-07-27 16:50:00,0.6552,0.6552,0.6548,0.655,951399995.0
2009-07-27 16:55:00,0.655,0.65565,0.65435,0.6556,2836799999.0
2009-07-27 17:00:00,0.65565,0.65585,0.6552,0.65585,1720400003.0
2009-07-27 17:05:00,0.65585,0.65625,0.65565,0.65585,1034999994.0
2009-07-27 17:10:00,0.6559,0.6565,0.65565,0.6562,1055299981.0
2009-07-27 17:15:00,0.65604,0.65625,0.65565,0.6558,1872400012.0
2009-07-27 17:20:00,0.6558,0.65655,0.6558,0.6563,1914000001.0
2009-07-27 17:25:00,0.6563,0.6564,0.65575,0.65585,2041800000.0
2009-07-27 17:30:00,0.6558,0.656,0.65535,0.6559,2625999976.0
2009-07-27 17:35:00,0.6559,0.6559,0.65495,0.65495,3000199974.0
2009-07-27 17:40:00,0.65495,0.65565,0.65495,0.65535,2176099993.0
2009-07-27 17:45:00,0.65535,0.6557,0.65515,0.6552,1261399989.0
2009-07-27 17:50:00,0.6552,0.6556,0.65515,0.65525,2132199985.0
2009-07-27 17:55:00,0.65525,0.65545,0.6545,0.65465,2515599990.0
2009-07-27 18:00:00,0.6546,0.65495,0.6541,0.6546,1679699984.0
2009-07-27 18:05:00,0.65465,0.6552,0.65455,0.6552,1294100000.0
2009-07-27 18:10:00,0.6552,0.6558,0.6552,0.6556,742599996.0
2009-07-27 18:15:00,0.6556,0.65615,0.6556,0.6558,319199999.0
2009-07-27 18:20:00,0.6559,0.65615,0.6559,0.65615,360999996.0
2009-07-27 18:25:00,0.65615,0.65615,0.65555,0.65555,911399981.0
2009-07-27 18:30:00,0.6555,0.65585,0.6555,0.6557,1045800005.0
2009-07-27 18:35:00,0.6557,0.6557,0.65545,0.6557,1393000007.0
2009-07-27 18:40:00,0.65565,0.65585,0.6549,0.655,1453799998.0
2009-07-27 18:45:00,0.655,0.6554,0.65485,0.65535,914799996.0
2009-07-27 18:50:00,0.65535,0.656,0.65535,0.65565,757399989.0
2009-07-27 18:55:00,0.65565,0.6558,0.6553,0.6556,2393999984.0
2009-07-27 19:00:00,0.6556,0.6557,0.65545,0.6557,2844199961.0
2009-07-27 19:05:00,0.6557,0.6557,0.6551,0.65525,361600000.0
2009-07-27 19:10:00,0.65525,0.65525,0.6546,0.65505,406600000.0
2009-07-27 19:15:00,0.65505,0.6552,0.65485,0.6552,1193299999.0
2009-07-27 19:20:00,0.6552,0.6552,0.65431,0.65442,790800004.0
2009-07-27 19:25:00,0.65465,0.6547,0.65435,0.6544,446199999.0
2009-07-27 19:30:00,0.65445,0.6545,0.6541,0.6543,279600000.0
2009-07-27 19:35:00,0.6543,0.6547,0.6542,0.6547,388600000.0
2009-07-27 19:40:00,0.6548,0.65515,0.6548,0.65495,268600000.0
2009-07-27 19:45:00,0.655,0.6551,0.6548,0.65505,399799999.0
2009-07-27 19:50:00,0.65505,0.6553,0.65505,0.65525,233800000.0
2009-07-27 19:55:00,0.65525,0.6555,0.65525,0.65545,125400000.0
2009-07-27 20:00:00,0.65521,0.6557,0.65511,0.65545,577799997.0
2009-07-27 20:05:00,0.6555,0.65595,0.6554,0.65595,259999999.0
2009-07-27 20:10:00,0.65605,0.65605,0.6558,0.65595,259800000.0
2009-07-27 20:15:00,0.6559,0.65595,0.6555,0.65585,369800000.0
2009-07-27 20:20:00,0.6559,0.656,0.6558,0.6559,538199997.0
2009-07-27 20:25:00,0.6559,0.6559,0.65547,0.65558,469999998.0
2009-07-27 20:30:00,0.6559,0.656,0.6555,0.6558,72600000.0
2009-07-27 20:35:00,0.6558,0.656,0.6557,0.6558,286600000.0
2009-07-27 20:40:00,0.6558,0.656,0.65556,0.65595,108800000.0
2009-07-27 20:45:00,0.65595,0.6562,0.6559,0.65605,90600000.0
2009-07-27 20:50:00,0.65605,0.65605,0.6557,0.65595,704400001.0
2009-07-27 20:55:00,0.65595,0.656,0.6558,0.65595,284600000.0
2009-07-27 21:00:00,0.65605,0.6562,0.65575,0.65575,321000000.0
2009-07-27 21:05:00,0.65575,0.65575,0.6554,0.65545,578999999.0
2009-07-27 21:10:00,0.65545,0.65575,0.6554,0.65575,394600000.0
2009-07-27 21:15:00,0.6559,0.6559,0.65547,0.65573,305200001.0
2009-07-27 21:20:00,0.6558,0.6558,0.6555,0.6557,261200000.0
2009-07-27 21:25:00,0.6557,0.656,0.65525,0.65555,131400000.0
2009-07-27 21:30:00,0.65565,0.6557,0.65534,0.65538,331400000.0
2009-07-27 21:35:00,0.65565,0.6558,0.6555,0.6556,697199998.0
2009-07-27 21:40:00,0.65565,0.6559,0.65565,0.6559,155800001.0
2009-07-27 21:45:00,0.6559,0.6559,0.65555,0.65575,362000004.0
2009-07-27 21:50:00,0.6557,0.6563,0.6557,0.6561,666800001.0
2009-07-27 21:55:00,0.6561,0.65645,0.65605,0.65615,535000005.0
2009-07-27 22:00:00,0.65615,0.65665,0.65586,0.6566,243800000.0
2009-07-27 22:05:00,0.6567,0.6567,0.65655,0.65655,129400003.0
2009-07-27 22:10:00,0.65655,0.65655,0.65619,0.65645,339400000.0
2009-07-27 22:15:00,0.6565,0.65665,0.6562,0.65655,516400000.0
2009-07-27 22:20:00,0.65665,0.65665,0.65613,0.65622,264800000.0
2009-07-27 22:25:00,0.65627,0.6566,0.65621,0.6566,243800000.0
2009-07-27 22:30:00,0.6566,0.6566,0.65634,0.65641,237200000.0
2009-07-27 22:35:00,0.65637,0.6566,0.65617,0.65625,402000001.0
2009-07-27 22:40:00,0.65632,0.65668,0.65615,0.6564,592000000.0
2009-07-27 22:45:00,0.65626,0.65655,0.65605,0.65614,599600000.0
2009-07-27 22:50:00,0.65622,0.65665,0.65615,0.65629,477000000.0
2009-07-27 22:55:00,0.65633,0.6565,0.65623,0.65645,200000000.0
2009-07-27 23:00:00,0.6565,0.6565,0.65619,0.65633,105800000.0
2009-07-27 23:05:00,0.65628,0.6564,0.65598,0.6564,279400000.0
2009-07-27 23:10:00,0.65624,0.65675,0.65623,0.65646,288800000.0
2009-07-27 23:15:00,0.6566,0.65665,0.65623,0.65644,307200000.0
2009-07-27 23:20:00,0.65675,0.65685,0.65658,0.65664,197200000.0
2009-07-27 23:25:00,0.65663,0.6571,0.65658,0.65695,311399999.0
2009-07-27 23:30:00,0.65695,0.65695,0.65655,0.65685,229800000.0
2009-07-27 23:35:00,0.6568,0.65715,0.65659,0.65679,435400001.0
2009-07-27 23:40:00,0.657,0.65705,0.65685,0.657,174000000.0
2009-07-27 23:45:00,0.657,0.6572,0.65657,0.65673,243400000.0
2009-07-27 23:50:00,0.65683,0.65718,0.65681,0.65705,489600000.0
2009-07-27 23:55:00,0.65705,0.6575,0.65692,0.65715,342599998.0
2009-07-28 00:00:00,0.6571,0.6571,0.6569,0.657,84200001.0
2009-07-28 00:05:00,0.65695,0.657,0.6566,0.65685,249000001.0
2009-07-28 00:10:00,0.65685,0.65695,0.6568,0.65695,67200001.0
2009-07-28 00:15:00,0.6569,0.65695,0.6567,0.6567,41600000.0
2009-07-28 00:20:00,0.6568,0.65705,0.6566,0.6567,270800000.0
2009-07-28 00:25:00,0.65675,0.657,0.65645,0.65647,110000000.0
2009-07-28 00:30:00,0.6566,0.65685,0.65594,0.65665,243600004.0
2009-07-28 00:35:00,0.65643,0.6567,0.65622,0.6564,350400003.0
2009-07-28 00:40:00,0.65634,0.65656,0.65545,0.65605,378399999.0
2009-07-28 00:45:00,0.65585,0.65625,0.6539,0.65565,478200000.0
2009-07-28 00:50:00,0.65575,0.65635,0.65565,0.6562,407600000.0
2009-07-28 00:55:00,0.65615,0.6563,0.6557,0.6558,281400000.0
2009-07-28 01:00:00,0.6558,0.65585,0.65545,0.6555,367200000.0
2009-07-28 01:05:00,0.6555,0.6558,0.6555,0.6557,257000000.0
2009-07-28 01:10:00,0.65565,0.65585,0.65565,0.65585,115599998.0
2009-07-28 01:15:00,0.65585,0.65585,0.65475,0.6552,371200000.0
2009-07-28 01:20:00,0.65525,0.65535,0.6547,0.655,495200000.0
2009-07-28 01:25:00,0.655,0.6553,0.655,0.65515,231400000.0
2009-07-28 01:30:00,0.65515,0.65585,0.65495,0.65585,365200000.0
2009-07-28 01:35:00,0.6559,0.6559,0.65516,0.6556,151800000.0
2009-07-28 01:40:00,0.6553,0.6557,0.65516,0.65565,125400000.0
2009-07-28 01:45:00,0.6557,0.65605,0.65565,0.6557,342400000.0
2009-07-28 01:50:00,0.65575,0.65595,0.65512,0.65587,377600000.0
2009-07-28 01:55:00,0.656,0.656,0.65528,0.6557,263600001.0
2009-07-28 02:00:00,0.6557,0.65595,0.6557,0.6557,249000000.0
2009-07-28 02:05:00,0.6557,0.65575,0.65494,0.65515,453000000.0
2009-07-28 02:10:00,0.65545,0.65555,0.65515,0.65545,196600000.0
2009-07-28 02:15:00,0.65518,0.65575,0.65485,0.65575,414600000.0
2009-07-28 02:20:00,0.65575,0.65575,0.6556,0.65565,203800000.0
2009-07-28 02:25:00,0.65565,0.65575,0.6547,0.6551,349100000.0
2009-07-28 02:30:00,0.6551,0.6551,0.65455,0.65465,325400000.0
2009-07-28 02:35:00,0.65465,0.65505,0.65455,0.6547,562000000.0
2009-07-28 02:40:00,0.6547,0.6551,0.6547,0.6548,238300000.0
2009-07-28 02:45:00,0.6548,0.6552,0.6547,0.65515,234800000.0
2009-07-28 02:50:00,0.65515,0.65525,0.6546,0.6549,710000000.0
2009-07-28 02:55:00,0.65485,0.6555,0.6548,0.6549,806999999.0
2009-07-28 03:00:00,0.65485,0.65565,0.65485,0.6556,452800000.0
2009-07-28 03:05:00,0.65555,0.65575,0.6552,0.6554,427000000.0
2009-07-28 03:10:00,0.6554,0.6555,0.65493,0.65514,199200000.0
2009-07-28 03:15:00,0.65509,0.6557,0.65509,0.65545,251000000.0
2009-07-28 03:20:00,0.65545,0.65545,0.65515,0.65515,237800000.0
2009-07-28 03:25:00,0.65515,0.65525,0.65515,0.65525,83400001.0
2009-07-28 03:30:00,0.65525,0.65525,0.65492,0.65505,147200000.0
2009-07-28 03:35:00,0.65491,0.6553,0.6545,0.65485,436099998.0
2009-07-28 03:40:00,0.65495,0.6552,0.65495,0.65505,204600000.0
2009-07-28 03:45:00,0.65505,0.65505,0.65465,0.6548,164600000.0
2009-07-28 03:50:00,0.65475,0.6552,0.65475,0.6552,177200000.0
2009-07-28 03:55:00,0.65525,0.65525,0.655,0.655,216000000.0
2009-07-28 04:00:00,0.655,0.655,0.65465,0.65495,88400000.0
2009-07-28 04:05:00,0.655,0.655,0.65445,0.65475,385400000.0
2009-07-28 04:10:00,0.65475,0.65485,0.65468,0.65485,198000000.0
2009-07-28 04:15:00,0.65485,0.655,0.65435,0.65445,116600000.0
2009-07-28 04:20:00,0.65445,0.6549,0.65445,0.65485,518600000.0
2009-07-28 04:25:00,0.65485,0.65495,0.65439,0.65456,484800001.0
2009-07-28 04:30:00,0.6547,0.6547,0.6542,0.65435,626800003.0
2009-07-28 04:35:00,0.65425,0.6544,0.65395,0.654,276699999.0
2009-07-28 04:40:00,0.65395,0.65415,0.6538,0.654,460900000.0
2009-07-28 04:45:00,0.654,0.6546,0.65395,0.65435,362000000.0
2009-07-28 04:50:00,0.65435,0.65475,0.65425,0.65455,466400000.0
2009-07-28 04:55:00,0.6546,0.6547,0.65435,0.6547,616800001.0
2009-07-28 05:00:00,0.65465,0.6551,0.6543,0.655,503800001.0
2009-07-28 05:05:00,0.65495,0.6556,0.65485,0.6553,386000000.0
2009-07-28 05:10:00,0.6553,0.6565,0.65525,0.65625,855600000.0
2009-07-28 05:15:00,0.65625,0.6569,0.6562,0.65645,432600000.0
2009-07-28 05:20:00,0.65645,0.65655,0.6561,0.65635,329800000.0
2009-07-28 05:25:00,0.65645,0.65675,0.65635,0.65635,266800000.0
2009-07-28 05:30:00,0.65635,0.65665,0.6562,0.65655,303200000.0
2009-07-28 05:35:00,0.65655,0.65655,0.65635,0.65635,112400000.0
2009-07-28 05:40:00,0.65625,0.65625,0.6557,0.6559,918600001.0
2009-07-28 05:45:00,0.65595,0.65645,0.65595,0.6563,462000000.0
2009-07-28 05:50:00,0.6563,0.65635,0.6558,0.6561,313600000.0
2009-07-28 05:55:00,0.6561,0.6564,0.6561,0.6563,433000000.0
2009-07-28 06:00:00,0.6563,0.6565,0.6561,0.65635,472400000.0
2009-07-28 06:05:00,0.65635,0.65765,0.6563,0.65715,593800001.0
2009-07-28 06:10:00,0.6572,0.65885,0.6571,0.6582,982399999.0
2009-07-28 06:15:00,0.65825,0.6583,0.6577,0.6578,894600000.0
2009-07-28 06:20:00,0.6578,0.6578,0.6576,0.6577,359800000.0
2009-07-28 06:25:00,0.65743,0.6578,0.65721,0.6576,448199999.0
2009-07-28 06:30:00,0.6575,0.6579,0.6575,0.65775,243800000.0
2009-07-28 06:35:00,0.6579,0.65875,0.6579,0.65845,442599998.0
2009-07-28 06:40:00,0.65855,0.65895,0.65835,0.65855,485000000.0
2009-07-28 06:45:00,0.65855,0.6594,0.6584,0.659,260200000.0
2009-07-28 06:50:00,0.65905,0.65985,0.6588,0.659,253600000.0
2009-07-28 06:55:00,0.65915,0.6592,0.65885,0.659,427199999.0
2009-07-28 07:00:00,0.659,0.65915,0.65875,0.65895,414599999.0
2009-07-28 07:05:00,0.65895,0.659,0.65865,0.65865,136000000.0
2009-07-28 07:10:00,0.6587,0.6588,0.65865,0.65875,218200001.0
2009-07-28 07:15:00,0.65875,0.65955,0.6587,0.6595,236800000.0
2009-07-28 07:20:00,0.6597,0.6598,0.65945,0.6597,539600000.0
2009-07-28 07:25:00,0.6597,0.65975,0.65915,0.65945,205000002.0
2009-07-28 07:30:00,0.65945,0.65965,0.6591,0.6593,422199999.0
2009-07-28 07:35:00,0.6593,0.6593,0.65885,0.65905,662799999.0
2009-07-28 07:40:00,0.6591,0.6598,0.6591,0.65975,734600000.0
2009-07-28 07:45:00,0.6597,0.66015,0.6592,0.65955,690000000.0
2009-07-28 07:50:00,0.65955,0.66015,0.6595,0.65965,652000000.0
2009-07-28 07:55:00,0.65955,0.66015,0.65955,0.6598,444400000.0
2009-07-28 08:00:00,0.6598,0.66025,0.65975,0.6598,614200003.0
2009-07-28 08:05:00,0.6598,0.66055,0.65975,0.6604,438599999.0
2009-07-28 08:10:00,0.6604,0.6614,0.6604,0.66125,1117200000.0
2009-07-28 08:15:00,0.661,0.6613,0.6606,0.6609,1133399998.0
2009-07-28 08:20:00,0.66085,0.66095,0.66045,0.66055,1853399997.0
2009-07-28 08:25:00,0.66055,0.66095,0.66035,0.66065,1917199992.0
2009-07-28 08:30:00,0.66065,0.6611,0.66065,0.66085,1174199998.0
2009-07-28 08:35:00,0.66085,0.66105,0.6603,0.66085,1383400005.0
2009-07-28 08:40:00,0.66095,0.661,0.6607,0.6607,839200002.0
2009-07-28 08:45:00,0.66075,0.6609,0.66047,0.66055,793800001.0
2009-07-28 08:50:00,0.66055,0.6607,0.66055,0.6607,402999999.0
2009-07-28 08:55:00,0.66065,0.66085,0.66055,0.6607,462399997.0
2009-07-28 09:00:00,0.66075,0.6615,0.66065,0.6615,2376600002.0
2009-07-28 09:05:00,0.66145,0.6622,0.66125,0.66185,1870199997.0
2009-07-28 09:10:00,0.66185,0.66235,0.6618,0.6622,2033999998.0
2009-07-28 09:15:00,0.6622,0.6622,0.66145,0.66205,1356300003.0
2009-07-28 09:20:00,0.66205,0.6622,0.6619,0.662,411400000.0
2009-07-28 09:25:00,0.662,0.66215,0.6618,0.66205,397400000.0
2009-07-28 09:30:00,0.662,0.6629,0.662,0.66275,764599999.0
2009-07-28 09:35:00,0.66275,0.66335,0.66265,0.663,1204199998.0
2009-07-28 09:40:00,0.663,0.66325,0.6628,0.66305,1577400001.0
2009-07-28 09:45:00,0.663,0.6633,0.6627,0.6633,1350199998.0
2009-07-28 09:50:00,0.6633,0.66335,0.6626,0.66295,972300003.0
2009-07-28 09:55:00,0.66295,0.663,0.6624,0.66245,2078200006.0
2009-07-28 10:00:00,0.6626,0.6626,0.66185,0.66215,2064800005.0
2009-07-28 10:05:00,0.66215,0.6626,0.66195,0.6624,1667799997.0
2009-07-28 10:10:00,0.6624,0.6627,0.6623,0.66245,1291600007.0
2009-07-28 10:15:00,0.66245,0.6626,0.66215,0.6624,796200001.0
2009-07-28 10:20:00,0.66245,0.66265,0.6623,0.6623,1155400001.0
2009-07-28 10:25:00,0.6623,0.6625,0.6623,0.6624,515600000.0
2009-07-28 10:30:00,0.6624,0.6624,0.6617,0.66175,1997999997.0
2009-07-28 10:35:00,0.6617,0.6618,0.66085,0.66115,2493299999.0
2009-07-28 10:40:00,0.6612,0.6618,0.6612,0.6615,972299996.0
2009-07-28 10:45:00,0.6615,0.66165,0.6613,0.66145,657200001.0
2009-07-28 10:50:00,0.66145,0.6617,0.66125,0.66155,442000000.0
2009-07-28 10:55:00,0.6615,0.66155,0.66105,0.66125,1914000004.0
2009-07-28 11:00:00,0.6612,0.6614,0.66065,0.6608,1000600001.0
2009-07-28 11:05:00,0.6608,0.66165,0.6607,0.66165,1225599999.0
2009-07-28 11:10:00,0.66155,0.6622,0.6613,0.66195,1467400002.0
2009-07-28 11:15:00,0.66195,0.6623,0.66185,0.6621,1118000000.0
2009-07-28 11:20:00,0.6621,0.6622,0.6616,0.6617,918999997.0
2009-07-28 11:25:00,0.6617,0.6619,0.66115,0.66155,2246000002.0
2009-07-28 11:30:00,0.66145,0.66145,0.66105,0.66105,1425999999.0
2009-07-28 11:35:00,0.66105,0.66175,0.66105,0.66175,1540400000.0
2009-07-28 11:40:00,0.6617,0.662,0.6615,0.6618,2552199996.0
2009-07-28 11:45:00,0.66175,0.66175,0.6611,0.66135,1654000001.0
2009-07-28 11:50:00,0.66135,0.6615,0.66115,0.6614,1461000000.0
2009-07-28 11:55:00,0.6614,0.66175,0.6614,0.6617,1116799997.0
2009-07-28 12:00:00,0.6617,0.6618,0.6615,0.6618,959399989.0
2009-07-28 12:05:00,0.6618,0.66185,0.66155,0.66185,667999994.0
2009-07-28 12:10:00,0.66185,0.6619,0.6617,0.6619,628400001.0
2009-07-28 12:15:00,0.66185,0.66195,0.66153,0.66185,628200000.0
2009-07-28 12:20:00,0.662,0.6621,0.6619,0.6621,211400001.0
2009-07-28 12:25:00,0.6621,0.6624,0.662,0.6624,820600003.0
2009-07-28 12:30:00,0.66245,0.6625,0.66217,0.66221,368000000.0
2009-07-28 12:35:00,0.6623,0.66255,0.66205,0.6624,473200000.0
2009-07-28 12:40:00,0.6624,0.6624,0.6619,0.6621,675600003.0
2009-07-28 12:45:00,0.6622,0.66235,0.662,0.66205,641000001.0
2009-07-28 12:50:00,0.66205,0.66205,0.6616,0.66165,1016399999.0
2009-07-28 12:55:00,0.66165,0.6617,0.6616,0.6616,702199998.0
2009-07-28 13:00:00,0.6615,0.6616,0.6612,0.6613,1491600005.0
2009-07-28 13:05:00,0.6613,0.66155,0.6612,0.66155,1821199996.0
2009-07-28 13:10:00,0.6616,0.66195,0.6615,0.6619,408599999.0
2009-07-28 13:15:00,0.66195,0.66215,0.66165,0.66165,660299999.0
2009-07-28 13:20:00,0.66165,0.66165,0.6612,0.6613,725999999.0
2009-07-28 13:25:00,0.6613,0.6617,0.661,0.6617,909500000.0
2009-07-28 13:30:00,0.6617,0.6617,0.661,0.661,1040600001.0
2009-07-28 13:35:00,0.661,0.6611,0.6605,0.66065,1401400002.0
2009-07-28 13:40:00,0.66075,0.661,0.66035,0.6609,1730500007.0
2009-07-28 13:45:00,0.66075,0.66075,0.6602,0.6602,887800000.0
2009-07-28 13:50:00,0.6602,0.6602,0.6595,0.6599,1674000004.0
2009-07-28 13:55:00,0.6599,0.66015,0.6592,0.66015,941000000.0
2009-07-28 14:00:00,0.6601,0.66115,0.6599,0.661,1146600001.0
2009-07-28 14:05:00,0.661,0.66125,0.66075,0.661,850399999.0
2009-07-28 14:10:00,0.661,0.6612,0.66055,0.66055,1657800008.0
2009-07-28 14:15:00,0.66055,0.66105,0.6603,0.661,1968800005.0
2009-07-28 14:20:00,0.661,0.66105,0.66035,0.66055,1118599999.0
2009-07-28 14:25:00,0.66055,0.66065,0.6603,0.66065,877800000.0
2009-07-28 14:30:00,0.6606,0.6608,0.66035,0.66045,1462200008.0
2009-07-28 14:35:00,0.66045,0.66045,0.6598,0.66,1886800007.0
2009-07-28 14:40:00,0.66,0.6604,0.6598,0.6598,1315200007.0
2009-07-28 14:45:00,0.6598,0.6609,0.6598,0.6607,1006999996.0
2009-07-28 14:50:00,0.66065,0.6611,0.66055,0.66105,955000000.0
2009-07-28 14:55:00,0.66105,0.66125,0.66085,0.66105,3966800003.0
2009-07-28 15:00:00,0.6611,0.66115,0.6606,0.6607,2242200009.0
2009-07-28 15:05:00,0.66075,0.66075,0.65975,0.65975,2051400003.0
2009-07-28 15:10:00,0.65975,0.65975,0.65925,0.65925,2375600013.0
2009-07-28 15:15:00,0.65935,0.6594,0.6586,0.6587,1768600002.0
2009-07-28 15:20:00,0.6588,0.6588,0.6579,0.6579,2847500009.0
2009-07-28 15:25:00,0.6581,0.65835,0.65775,0.6582,3276699972.0
2009-07-28 15:30:00,0.6582,0.6588,0.65805,0.6584,2675099977.0
2009-07-28 15:35:00,0.6584,0.65945,0.6584,0.65935,2771700002.0
2009-07-28 15:40:00,0.65935,0.6597,0.65885,0.6589,3357599990.0
2009-07-28 15:45:00,0.6589,0.6598,0.65865,0.6598,2057600000.0
2009-07-28 15:50:00,0.6598,0.66045,0.6594,0.65975,3399199985.0
2009-07-28 15:55:00,0.65975,0.66055,0.65965,0.6605,3403599990.0
2009-07-28 16:00:00,0.6605,0.6605,0.6586,0.659,3280499997.0
2009-07-28 16:05:00,0.6591,0.6595,0.6584,0.6587,2784400005.0
2009-07-28 16:10:00,0.6587,0.6588,0.65755,0.65785,3333100001.0
2009-07-28 16:15:00,0.65785,0.65905,0.6576,0.65905,1682599997.0
2009-07-28 16:20:00,0.659,0.6593,0.65855,0.659,2067800002.0
2009-07-28 16:25:00,0.659,0.66005,0.65875,0.6597,2099600003.0
2009-07-28 16:30:00,0.6597,0.66,0.6595,0.6595,2334600010.0
2009-07-28 16:35:00,0.6595,0.6598,0.6592,0.6596,752000000.0
2009-07-28 16:40:00,0.6596,0.65975,0.6592,0.65965,1275200004.0
2009-07-28 16:45:00,0.65965,0.66045,0.65965,0.6601,1388000002.0
2009-07-28 16:50:00,0.6601,0.6603,0.65965,0.65975,1675600006.0
2009-07-28 16:55:00,0.6598,0.6598,0.6592,0.65925,1516999998.0
2009-07-28 17:00:00,0.6592,0.6593,0.6588,0.6588,1308399992.0
2009-07-28 17:05:00,0.6588,0.65895,0.6584,0.6584,1482700000.0
2009-07-28 17:10:00,0.6584,0.6584,0.6568,0.65695,2167300000.0
2009-07-28 17:15:00,0.65695,0.6582,0.6569,0.65805,2346999998.0
2009-07-28 17:20:00,0.65805,0.65805,0.6571,0.6572,2891600001.0
2009-07-28 17:25:00,0.65715,0.65775,0.6563,0.65635,3068399993.0
2009-07-28 17:30:00,0.6563,0.6566,0.65625,0.6565,2495399989.0
2009-07-28 17:35:00,0.65645,0.6571,0.6558,0.65705,2137199997.0
2009-07-28 17:40:00,0.65705,0.6575,0.6568,0.65685,2072999994.0
2009-07-28 17:45:00,0.65685,0.6577,0.65685,0.6574,2510000004.0
2009-07-28 17:50:00,0.6574,0.65805,0.65725,0.65775,1883800007.0
2009-07-28 17:55:00,0.6578,0.65795,0.6575,0.6576,1640800003.0
2009-07-28 18:00:00,0.6576,0.6578,0.6571,0.6575,1244399999.0
2009-07-28 18:05:00,0.6575,0.6575,0.65665,0.65705,606000000.0
2009-07-28 18:10:00,0.65705,0.6571,0.6569,0.657,262900000.0
2009-07-28 18:15:00,0.65695,0.65785,0.65695,0.65745,1514200005.0
2009-07-28 18:20:00,0.65745,0.65745,0.65695,0.65695,1097800009.0
2009-07-28 18:25:00,0.657,0.6571,0.65665,0.6567,1070000000.0
2009-07-28 18:30:00,0.6567,0.6569,0.65665,0.6569,802599997.0
2009-07-28 18:35:00,0.6569,0.6572,0.6569,0.65695,388400000.0
2009-07-28 18:40:00,0.65695,0.65735,0.6569,0.6569,1012799995.0
2009-07-28 18:45:00,0.65695,0.65695,0.65595,0.65615,862900006.0
2009-07-28 18:50:00,0.6561,0.65655,0.6561,0.6564,396599998.0
2009-07-28 18:55:00,0.6565,0.6567,0.6564,0.65665,141400000.0
2009-07-28 19:00:00,0.65665,0.65665,0.65625,0.6563,376600002.0
2009-07-28 19:05:00,0.6563,0.6566,0.6563,0.6566,311400000.0
2009-07-28 19:10:00,0.6565,0.65765,0.6565,0.65765,451400002.0
2009-07-28 19:15:00,0.6577,0.6577,0.6573,0.65735,738800001.0
2009-07-28 19:20:00,0.65735,0.6577,0.65735,0.6577,372600000.0
2009-07-28 19:25:00,0.6576,0.6578,0.65728,0.65745,924599999.0
2009-07-28 19:30:00,0.6578,0.6579,0.65765,0.65775,161000000.0
2009-07-28 19:35:00,0.65753,0.65775,0.65743,0.6577,779200002.0
2009-07-28 19:40:00,0.6576,0.6579,0.6574,0.6575,383800004.0
2009-07-28 19:45:00,0.6575,0.6576,0.65725,0.6573,373400000.0
2009-07-28 19:50:00,0.65725,0.6576,0.65665,0.6575,546100001.0
2009-07-28 19:55:00,0.6575,0.6581,0.6575,0.6578,766500002.0
2009-07-28 20:00:00,0.6578,0.65795,0.65665,0.6577,596800000.0
2009-07-28 20:05:00,0.6577,0.658,0.6575,0.658,579000000.0
2009-07-28 20:10:00,0.6579,0.65845,0.6578,0.6582,553400000.0
2009-07-28 20:15:00,0.65815,0.6584,0.6581,0.6582,223800000.0
2009-07-28 20:20:00,0.65825,0.6586,0.6582,0.6585,341800000.0
2009-07-28 20:25:00,0.6585,0.6588,0.6584,0.6588,181500000.0
2009-07-28 20:30:00,0.6588,0.6594,0.6588,0.65917,409200002.0
2009-07-28 20:35:00,0.65935,0.6594,0.65885,0.6591,503900000.0
2009-07-28 20:40:00,0.65915,0.6592,0.65895,0.65895,428599999.0
2009-07-28 20:45:00,0.65895,0.65895,0.65815,0.65865,840600001.0
2009-07-28 20:50:00,0.65865,0.65865,0.6583,0.6584,547000000.0
2009-07-28 20:55:00,0.6584,0.65845,0.6583,0.6584,241800000.0
2009-07-28 21:00:00,0.6584,0.6588,0.6583,0.65835,184800000.0
2009-07-28 21:05:00,0.6584,0.65855,0.65815,0.6583,173800000.0
2009-07-28 21:10:00,0.6583,0.6586,0.6581,0.6585,232800000.0
2009-07-28 21:15:00,0.6585,0.6585,0.658,0.6582,468000000.0
2009-07-28 21:20:00,0.65825,0.65835,0.6577,0.6577,424399999.0
2009-07-28 21:25:00,0.658,0.6581,0.65775,0.6581,141800000.0
2009-07-28 21:30:00,0.6581,0.6583,0.6578,0.65815,463600000.0
2009-07-28 21:35:00,0.65815,0.65855,0.65815,0.65845,348599998.0
2009-07-28 21:40:00,0.6585,0.6585,0.65823,0.65835,439400000.0
2009-07-28 21:45:00,0.6586,0.6587,0.658,0.6587,374800000.0
2009-07-28 21:50:00,0.65857,0.6587,0.6584,0.65845,477200001.0
2009-07-28 21:55:00,0.65843,0.6586,0.65828,0.6584,454600000.0
2009-07-28 22:00:00,0.6586,0.65925,0.65855,0.6587,295200002.0
2009-07-28 22:05:00,0.6588,0.6588,0.65822,0.65855,256200000.0
2009-07-28 22:10:00,0.6587,0.65885,0.65845,0.65855,89800000.0
2009-07-28 22:15:00,0.65838,0.65847,0.65822,0.65835,745400000.0
2009-07-28 22:20:00,0.65835,0.65845,0.6583,0.6584,304700000.0
2009-07-28 22:25:00,0.65835,0.65845,0.65798,0.65798,240400000.0
2009-07-28 22:30:00,0.65804,0.65863,0.65791,0.65801,313000000.0
2009-07-28 22:35:00,0.658,0.65829,0.65793,0.65811,382400000.0
2009-07-28 22:40:00,0.65825,0.65825,0.65782,0.65805,214600002.0
2009-07-28 22:45:00,0.65805,0.6582,0.65715,0.6577,511000001.0
2009-07-28 22:50:00,0.65758,0.65785,0.6574,0.65765,424400000.0
2009-07-28 22:55:00,0.65738,0.65765,0.65728,0.6576,243400000.0
2009-07-28 23:00:00,0.65755,0.65785,0.65755,0.65765,168600000.0
2009-07-28 23:05:00,0.65765,0.65775,0.65735,0.65775,252600000.0
2009-07-28 23:10:00,0.65775,0.658,0.6576,0.6579,91800000.0
2009-07-28 23:15:00,0.65768,0.65786,0.65763,0.65785,297300000.0
2009-07-28 23:20:00,0.65769,0.6585,0.65749,0.6583,381800002.0
2009-07-28 23:25:00,0.6583,0.6583,0.65762,0.65815,437200002.0
2009-07-28 23:30:00,0.65772,0.65815,0.65755,0.65775,163000002.0
2009-07-28 23:35:00,0.65775,0.65775,0.65735,0.65775,342200000.0
2009-07-28 23:40:00,0.65775,0.65775,0.65755,0.65758,146200000.0
2009-07-28 23:45:00,0.65775,0.65775,0.65725,0.65729,226000000.0
2009-07-28 23:50:00,0.6573,0.6578,0.65724,0.65755,323000000.0
2009-07-28 23:55:00,0.65755,0.6578,0.65755,0.6578,154600000.0
2009-07-29 00:00:00,0.6578,0.6578,0.6573,0.65735,19000000.0
2009-07-29 00:05:00,0.6573,0.65765,0.65703,0.65735,184200001.0
2009-07-29 00:10:00,0.65735,0.65779,0.65724,0.6576,149000000.0
2009-07-29 00:15:00,0.6576,0.6576,0.6572,0.6572,109800000.0
2009-07-29 00:20:00,0.6572,0.65725,0.6568,0.65695,348700001.0
2009-07-29 00:25:00,0.65677,0.6575,0.65658,0.65675,303400002.0
2009-07-29 00:30:00,0.65675,0.65695,0.65658,0.65685,247400003.0
2009-07-29 00:35:00,0.65675,0.6568,0.6565,0.6567,315599999.0
2009-07-29 00:40:00,0.65675,0.65675,0.65623,0.6565,227800000.0
2009-07-29 00:45:00,0.6563,0.65645,0.65565,0.65595,385400000.0
2009-07-29 00:50:00,0.65595,0.65595,0.65565,0.65575,135600000.0
2009-07-29 00:55:00,0.65565,0.65565,0.6553,0.6555,294700000.0
2009-07-29 01:00:00,0.6555,0.65565,0.65525,0.6553,464800000.0
2009-07-29 01:05:00,0.6553,0.65565,0.6552,0.65565,525800000.0
2009-07-29 01:10:00,0.65565,0.65565,0.6552,0.65525,373400000.0
2009-07-29 01:15:00,0.6553,0.6557,0.65525,0.6555,371200000.0
2009-07-29 01:20:00,0.6555,0.65635,0.6555,0.6563,444600000.0
2009-07-29 01:25:00,0.65625,0.6563,0.6554,0.6557,341800000.0
2009-07-29 01:30:00,0.6556,0.656,0.6552,0.6552,584200000.0
2009-07-29 01:35:00,0.6552,0.65525,0.6548,0.65485,804200000.0
2009-07-29 01:40:00,0.65495,0.65535,0.65465,0.65535,667400000.0
2009-07-29 01:45:00,0.65545,0.6557,0.6551,0.65515,632599999.0
2009-07-29 01:50:00,0.6551,0.6556,0.6551,0.65535,340200000.0
2009-07-29 01:55:00,0.65535,0.6558,0.65485,0.6552,680900002.0
2009-07-29 02:00:00,0.6552,0.65545,0.6552,0.65545,140200000.0
2009-07-29 02:05:00,0.6553,0.65605,0.6553,0.656,327600000.0
2009-07-29 02:10:00,0.65605,0.65615,0.65555,0.6556,233700000.0
2009-07-29 02:15:00,0.6556,0.6561,0.6556,0.65605,218900000.0
2009-07-29 02:20:00,0.65605,0.6563,0.65605,0.6561,402600000.0
2009-07-29 02:25:00,0.65605,0.6565,0.65602,0.6565,370600000.0
2009-07-29 02:30:00,0.6565,0.6568,0.6564,0.65665,505800000.0
2009-07-29 02:35:00,0.6567,0.657,0.6565,0.657,497200000.0
2009-07-29 02:40:00,0.65705,0.65735,0.6567,0.6572,772399997.0
2009-07-29 02:45:00,0.6573,0.6583,0.65725,0.6578,1098900000.0
2009-07-29 02:50:00,0.65795,0.6582,0.6578,0.65805,595000001.0
2009-07-29 02:55:00,0.6581,0.65815,0.6571,0.6576,764999999.0
2009-07-29 03:00:00,0.6576,0.65805,0.6576,0.6579,576600000.0
2009-07-29 03:05:00,0.6579,0.65815,0.65755,0.65755,416200000.0
2009-07-29 03:10:00,0.65755,0.6576,0.65705,0.6574,458000000.0
2009-07-29 03:15:00,0.65745,0.6577,0.65735,0.65755,130800000.0
2009-07-29 03:20:00,0.6576,0.6577,0.6575,0.6576,186600000.0
2009-07-29 03:25:00,0.65755,0.6579,0.65745,0.6577,277000000.0
2009-07-29 03:30:00,0.65738,0.65815,0.65686,0.658,447600000.0
2009-07-29 03:35:00,0.6579,0.658,0.65765,0.65775,368600000.0
2009-07-29 03:40:00,0.65775,0.65775,0.65765,0.65765,211200000.0
2009-07-29 03:45:00,0.65765,0.65775,0.65695,0.6574,416800000.0
2009-07-29 03:50:00,0.65735,0.6574,0.6572,0.6572,297000000.0
2009-07-29 03:55:00,0.6572,0.65735,0.6567,0.65675,259400000.0
2009-07-29 04:00:00,0.65685,0.6569,0.65625,0.6568,584200000.0
2009-07-29 04:05:00,0.6568,0.65685,0.6565,0.65665,183800000.0
2009-07-29 04:10:00,0.65665,0.657,0.65665,0.65695,81000000.0
2009-07-29 04:15:00,0.657,0.65705,0.65685,0.65705,252800000.0
2009-07-29 04:20:00,0.65715,0.65775,0.6571,0.6576,477200000.0
2009-07-29 04:25:00,0.6578,0.6578,0.6571,0.6573,284000000.0
2009-07-29 04:30:00,0.6573,0.6576,0.65725,0.65745,161000000.0
2009-07-29 04:35:00,0.65732,0.65775,0.65715,0.65775,517199999.0
2009-07-29 04:40:00,0.6578,0.6581,0.65775,0.6581,206199999.0
2009-07-29 04:45:00,0.65778,0.65825,0.65746,0.658,420200000.0
2009-07-29 04:50:00,0.65805,0.6581,0.6577,0.65785,213600000.0
2009-07-29 04:55:00,0.65785,0.65805,0.65755,0.65805,446600000.0
2009-07-29 05:00:00,0.65785,0.65875,0.65775,0.6585,1298000000.0
2009-07-29 05:05:00,0.6585,0.6585,0.6576,0.65805,869200000.0
2009-07-29 05:10:00,0.658,0.65855,0.658,0.65815,381000000.0
2009-07-29 05:15:00,0.65815,0.65855,0.6581,0.65835,247200000.0
2009-07-29 05:20:00,0.6583,0.65855,0.6582,0.65835,221599999.0
2009-07-29 05:25:00,0.65835,0.6585,0.65755,0.6576,544000001.0
2009-07-29 05:30:00,0.65755,0.65785,0.65755,0.65785,599199998.0
2009-07-29 05:35:00,0.65785,0.65785,0.65725,0.6574,672600001.0
2009-07-29 05:40:00,0.6573,0.65745,0.65725,0.6574,201200000.0
2009-07-29 05:45:00,0.6574,0.6577,0.65715,0.6576,290599999.0
2009-07-29 05:50:00,0.6578,0.65785,0.65698,0.6576,131000000.0
2009-07-29 05:55:00,0.6576,0.6576,0.65695,0.65725,415800000.0
2009-07-29 06:00:00,0.65725,0.6578,0.6571,0.65745,390400000.0
2009-07-29 06:05:00,0.6574,0.65745,0.6571,0.6571,304000000.0
2009-07-29 06:10:00,0.65715,0.65895,0.657,0.6584,1739900001.0
2009-07-29 06:15:00,0.65835,0.65835,0.6575,0.6578,527200002.0
2009-07-29 06:20:00,0.6579,0.65825,0.6578,0.6582,209600000.0
2009-07-29 06:25:00,0.65815,0.65825,0.65803,0.65815,254800000.0
2009-07-29 06:30:00,0.6581,0.65855,0.65805,0.65815,741200001.0
2009-07-29 06:35:00,0.65815,0.65835,0.65815,0.65825,161000000.0
2009-07-29 06:40:00,0.65825,0.65825,0.65744,0.65805,213600001.0
2009-07-29 06:45:00,0.65805,0.65845,0.65805,0.65825,187000000.0
2009-07-29 06:50:00,0.65815,0.65865,0.65815,0.65855,348200000.0
2009-07-29 06:55:00,0.65855,0.65875,0.6583,0.6587,233400000.0
2009-07-29 07:00:00,0.6587,0.6587,0.65786,0.6586,157600000.0
2009-07-29 07:05:00,0.6586,0.65865,0.6586,0.6586,17600000.0
2009-07-29 07:10:00,0.65845,0.6585,0.65805,0.6582,207400000.0
2009-07-29 07:15:00,0.6582,0.6583,0.65755,0.6579,882999998.0
2009-07-29 07:20:00,0.6579,0.65805,0.657,0.65805,635400000.0
2009-07-29 07:25:00,0.6579,0.6581,0.6577,0.6578,319200000.0
2009-07-29 07:30:00,0.6578,0.6579,0.65693,0.65765,275200000.0
2009-07-29 07:35:00,0.65755,0.65775,0.6572,0.6573,598600000.0
2009-07-29 07:40:00,0.65735,0.6574,0.6572,0.6574,441400005.0
2009-07-29 07:45:00,0.6574,0.6574,0.65685,0.65705,798800000.0
2009-07-29 07:50:00,0.6571,0.6577,0.6569,0.65735,481200000.0
2009-07-29 07:55:00,0.65735,0.6579,0.6573,0.65775,392200000.0
2009-07-29 08:00:00,0.6577,0.658,0.65695,0.65705,1118799998.0
2009-07-29 08:05:00,0.6571,0.65755,0.6568,0.6569,1600999998.0
2009-07-29 08:10:00,0.65695,0.65705,0.65605,0.6567,2662799998.0
2009-07-29 08:15:00,0.6567,0.657,0.65555,0.65555,1851000009.0
2009-07-29 08:20:00,0.65555,0.65605,0.6537,0.65405,2001559999.0
2009-07-29 08:25:00,0.65405,0.65455,0.65285,0.65455,2475749997.0
2009-07-29 08:30:00,0.65455,0.655,0.65365,0.65485,1714999992.0
2009-07-29 08:35:00,0.65495,0.65505,0.6542,0.6546,1266400004.0
2009-07-29 08:40:00,0.6546,0.6546,0.65395,0.6544,1564800000.0
2009-07-29 08:45:00,0.6544,0.65595,0.6544,0.6559,1915399993.0
2009-07-29 08:50:00,0.6559,0.65595,0.65465,0.6551,964400002.0
2009-07-29 08:55:00,0.6551,0.65545,0.6547,0.6554,1376400002.0
2009-07-29 09:00:00,0.6554,0.6565,0.6551,0.65595,2745600014.0
2009-07-29 09:05:00,0.6559,0.6566,0.6553,0.6562,3139700012.0
2009-07-29 09:10:00,0.6562,0.65645,0.65545,0.65615,1602700003.0
2009-07-29 09:15:00,0.6561,0.65675,0.6557,0.65635,1387999998.0
2009-07-29 09:20:00,0.65635,0.65655,0.6558,0.65615,1131199997.0
2009-07-29 09:25:00,0.65615,0.65665,0.65615,0.6563,858200001.0
2009-07-29 09:30:00,0.6564,0.6566,0.6559,0.65595,683199999.0
2009-07-29 09:35:00,0.65595,0.65695,0.6559,0.6568,1515199996.0
2009-07-29 09:40:00,0.6568,0.6573,0.65645,0.65705,1704999998.0
2009-07-29 09:45:00,0.65705,0.65755,0.65695,0.65745,1789200000.0
2009-07-29 09:50:00,0.65745,0.65785,0.65715,0.6577,1721999995.0
2009-07-29 09:55:00,0.6577,0.6577,0.6569,0.65725,851700000.0
2009-07-29 10:00:00,0.65725,0.65765,0.6572,0.6576,903199997.0
2009-07-29 10:05:00,0.65755,0.658,0.6573,0.6573,2050399988.0
2009-07-29 10:10:00,0.6573,0.6576,0.65685,0.65755,888400003.0
2009-07-29 10:15:00,0.6577,0.65815,0.6576,0.6577,1308399998.0
2009-07-29 10:20:00,0.6577,0.6577,0.6571,0.6571,972600007.0
2009-07-29 10:25:00,0.6571,0.6572,0.65665,0.65675,1038600005.0
2009-07-29 10:30:00,0.65675,0.65695,0.6566,0.6567,1442999998.0
2009-07-29 10:35:00,0.6566,0.6568,0.6561,0.6564,1165400001.0
2009-07-29 10:40:00,0.65635,0.657,0.65605,0.657,423500000.0
2009-07-29 10:45:00,0.657,0.657,0.65625,0.6563,1134100007.0
2009-07-29 10:50:00,0.65625,0.6568,0.65625,0.6568,1499500007.0
2009-07-29 10:55:00,0.6568,0.6573,0.6563,0.6564,1069700001.0
2009-07-29 11:00:00,0.6564,0.6565,0.6561,0.65615,956599996.0
2009-07-29 11:05:00,0.6559,0.65675,0.65571,0.6567,898800000.0
2009-07-29 11:10:00,0.6567,0.65685,0.6559,0.65605,1395000003.0
2009-07-29 11:15:00,0.65605,0.65625,0.65595,0.65605,1422000002.0
2009-07-29 11:20:00,0.65605,0.6564,0.65595,0.6561,625199999.0
2009-07-29 11:25:00,0.6561,0.6561,0.65525,0.65525,1492400001.0
2009-07-29 11:30:00,0.65525,0.6558,0.65505,0.6555,1515000002.0
2009-07-29 11:35:00,0.6555,0.6563,0.65545,0.65595,1452600001.0
2009-07-29 11:40:00,0.65595,0.6565,0.6557,0.656,1213099999.0
2009-07-29 11:45:00,0.656,0.65655,0.6558,0.6564,963199999.0
2009-07-29 11:50:00,0.6564,0.6568,0.6561,0.6565,2610799994.0
2009-07-29 11:55:00,0.6565,0.6568,0.6561,0.6561,1282799998.0
2009-07-29 12:00:00,0.6561,0.6566,0.6559,0.65655,1144599998.0
2009-07-29 12:05:00,0.6566,0.65705,0.6565,0.65705,845199991.0
2009-07-29 12:10:00,0.65705,0.65755,0.65685,0.657,2813000002.0
2009-07-29 12:15:00,0.657,0.6577,0.657,0.6572,1831999999.0
2009-07-29 12:20:00,0.6572,0.65735,0.6569,0.6569,585799995.0
2009-07-29 12:25:00,0.6569,0.65715,0.6568,0.65685,876799999.0
2009-07-29 12:30:00,0.65685,0.65715,0.6566,0.65705,1135600000.0
2009-07-29 12:35:00,0.65705,0.6575,0.657,0.6573,1178600004.0
2009-07-29 12:40:00,0.6574,0.65795,0.65735,0.65745,1048599993.0
2009-07-29 12:45:00,0.65745,0.65765,0.65725,0.6574,1125200001.0
2009-07-29 12:50:00,0.6574,0.6578,0.6574,0.6578,1537200001.0
2009-07-29 12:55:00,0.65785,0.65805,0.6569,0.657,1192799999.0
2009-07-29 13:00:00,0.657,0.65755,0.65695,0.6571,1146199998.0
2009-07-29 13:05:00,0.65715,0.65725,0.65685,0.6569,2082199995.0
2009-07-29 13:10:00,0.6569,0.65695,0.65685,0.65695,528199998.0
2009-07-29 13:15:00,0.65695,0.65765,0.65695,0.6575,1037400002.0
2009-07-29 13:20:00,0.65745,0.6577,0.6572,0.6572,952000006.0
2009-07-29 13:25:00,0.6572,0.65735,0.6564,0.6564,1466399998.0
2009-07-29 13:30:00,0.6564,0.65675,0.6562,0.6566,1832099997.0
2009-07-29 13:35:00,0.6566,0.6569,0.6563,0.6564,572200001.0
2009-07-29 13:40:00,0.6564,0.6566,0.6561,0.6562,625200002.0
2009-07-29 13:45:00,0.6561,0.6564,0.656,0.6562,798399999.0
2009-07-29 13:50:00,0.6562,0.6566,0.6556,0.6557,1554199993.0
2009-07-29 13:55:00,0.6557,0.6559,0.65535,0.6555,2221599995.0
2009-07-29 14:00:00,0.65545,0.6564,0.6553,0.6564,1557000004.0
2009-07-29 14:05:00,0.65635,0.6569,0.6563,0.6568,477399999.0
2009-07-29 14:10:00,0.6568,0.6574,0.6567,0.6572,1458699998.0
2009-07-29 14:15:00,0.6572,0.6574,0.65655,0.6573,1263599996.0
2009-07-29 14:20:00,0.65725,0.65815,0.65715,0.6579,917400000.0
2009-07-29 14:25:00,0.6579,0.65835,0.6579,0.6581,700399997.0
2009-07-29 14:30:00,0.65815,0.6586,0.6572,0.65835,1646199990.0
2009-07-29 14:35:00,0.6584,0.6584,0.6564,0.65675,1652600004.0
2009-07-29 14:40:00,0.65675,0.6569,0.65625,0.6563,1907000003.0
2009-07-29 14:45:00,0.6563,0.6568,0.65625,0.65675,1169800004.0
2009-07-29 14:50:00,0.65675,0.65675,0.65625,0.6564,1026800003.0
2009-07-29 14:55:00,0.6563,0.6568,0.6563,0.65655,548999998.0
2009-07-29 15:00:00,0.6566,0.65785,0.6566,0.6573,1299599996.0
2009-07-29 15:05:00,0.6573,0.6581,0.6572,0.65755,1803899996.0
2009-07-29 15:10:00,0.6576,0.6576,0.6566,0.6568,941999997.0
2009-07-29 15:15:00,0.6568,0.6572,0.6567,0.6569,966800000.0
2009-07-29 15:20:00,0.65685,0.6571,0.65675,0.657,401400000.0
2009-07-29 15:25:00,0.6572,0.65735,0.657,0.657,624999999.0
2009-07-29 15:30:00,0.657,0.65805,0.6566,0.657,1839200000.0
2009-07-29 15:35:00,0.657,0.657,0.656,0.65625,2646600002.0
2009-07-29 15:40:00,0.65625,0.65645,0.6557,0.65645,3282599997.0
2009-07-29 15:45:00,0.6565,0.65745,0.6563,0.6566,1707600002.0
2009-07-29 15:50:00,0.65665,0.65675,0.65575,0.6561,1802500000.0
2009-07-29 15:55:00,0.6561,0.65755,0.6559,0.6571,2486600002.0
2009-07-29 16:00:00,0.6569,0.65785,0.6569,0.65785,1871600006.0
2009-07-29 16:05:00,0.65785,0.65875,0.6578,0.6578,3459300001.0
2009-07-29 16:10:00,0.65775,0.6583,0.65775,0.6581,2117800003.0
2009-07-29 16:15:00,0.6581,0.6582,0.6571,0.6573,2106199996.0
2009-07-29 16:20:00,0.6573,0.65745,0.65665,0.6572,1236199998.0
2009-07-29 16:25:00,0.6572,0.65775,0.6571,0.65775,1733000001.0
2009-07-29 16:30:00,0.65775,0.6578,0.6566,0.65705,2475800004.0
2009-07-29 16:35:00,0.657,0.657,0.6565,0.65655,2754299982.0
2009-07-29 16:40:00,0.6565,0.65745,0.65635,0.65655,2569400008.0
2009-07-29 16:45:00,0.65665,0.6574,0.6564,0.65725,2938999998.0
2009-07-29 16:50:00,0.65715,0.65765,0.65685,0.65695,980200000.0
2009-07-29 16:55:00,0.65695,0.65695,0.6557,0.65575,1604999999.0
2009-07-29 17:00:00,0.6557,0.65635,0.65515,0.65535,2261499991.0
2009-07-29 17:05:00,0.65535,0.6555,0.65455,0.6553,2127500002.0
2009-07-29 17:10:00,0.6553,0.65565,0.65405,0.65415,2286200003.0
2009-07-29 17:15:00,0.65415,0.65425,0.65285,0.6532,2032799992.0
2009-07-29 17:20:00,0.65325,0.65385,0.6529,0.6531,1826199997.0
2009-07-29 17:25:00,0.6531,0.65395,0.65275,0.6536,1511599996.0
2009-07-29 17:30:00,0.6537,0.6537,0.6528,0.65335,2947400010.0
2009-07-29 17:35:00,0.65325,0.65385,0.653,0.6531,1753499995.0
2009-07-29 17:40:00,0.65305,0.6531,0.6522,0.6529,2727300005.0
2009-07-29 17:45:00,0.6529,0.6537,0.6527,0.65335,4107399970.0
2009-07-29 17:50:00,0.65335,0.6546,0.653,0.6537,2446899989.0
2009-07-29 17:55:00,0.6537,0.6539,0.6534,0.6539,673200002.0
2009-07-29 18:00:00,0.6539,0.65505,0.6539,0.65475,1458599996.0
2009-07-29 18:05:00,0.6548,0.6553,0.6545,0.65475,1439599998.0
2009-07-29 18:10:00,0.65475,0.6552,0.65425,0.65435,1108200004.0
2009-07-29 18:15:00,0.65435,0.65495,0.6541,0.6548,1288200008.0
2009-07-29 18:20:00,0.6548,0.65505,0.6545,0.6547,1111800002.0
2009-07-29 18:25:00,0.6547,0.6548,0.6543,0.65465,965000001.0
2009-07-29 18:30:00,0.65465,0.6554,0.65455,0.6554,1001400003.0
2009-07-29 18:35:00,0.65535,0.65615,0.65535,0.6561,1970400003.0
2009-07-29 18:40:00,0.6561,0.65615,0.65565,0.6559,628200001.0
2009-07-29 18:45:00,0.6559,0.65605,0.6557,0.6559,691400000.0
2009-07-29 18:50:00,0.65585,0.65605,0.6556,0.65565,729600001.0
2009-07-29 18:55:00,0.6557,0.65575,0.65488,0.6556,1726600003.0
2009-07-29 19:00:00,0.6556,0.6557,0.65345,0.655,988800001.0
2009-07-29 19:05:00,0.6551,0.65525,0.6531,0.6534,1823800004.0
2009-07-29 19:10:00,0.6533,0.6552,0.6532,0.6546,1474400007.0
2009-07-29 19:15:00,0.6546,0.65485,0.65445,0.65455,567600001.0
2009-07-29 19:20:00,0.6545,0.6545,0.6538,0.65425,852999999.0
2009-07-29 19:25:00,0.6542,0.6542,0.65405,0.6541,525400001.0
2009-07-29 19:30:00,0.6541,0.6541,0.65365,0.65385,622800000.0
2009-07-29 19:35:00,0.6538,0.6544,0.6538,0.6544,513800001.0
2009-07-29 19:40:00,0.65415,0.6545,0.65415,0.65425,406000000.0
2009-07-29 19:45:00,0.6544,0.6547,0.65395,0.6542,556200000.0
2009-07-29 19:50:00,0.65415,0.65425,0.6539,0.65405,192000001.0
2009-07-29 19:55:00,0.6538,0.6545,0.65363,0.6543,332000000.0
2009-07-29 20:00:00,0.65445,0.65465,0.6539,0.65435,276800000.0
2009-07-29 20:05:00,0.65435,0.6544,0.6537,0.6537,576400002.0
2009-07-29 20:10:00,0.6537,0.6542,0.6537,0.6541,414000002.0
2009-07-29 20:15:00,0.6541,0.6543,0.65405,0.6543,442000000.0
2009-07-29 20:20:00,0.6543,0.65435,0.654,0.6543,553800002.0
2009-07-29 20:25:00,0.6543,0.6545,0.65415,0.65435,720200000.0
2009-07-29 20:30:00,0.6544,0.65465,0.65429,0.65441,1419200008.0
2009-07-29 20:35:00,0.65442,0.6545,0.65412,0.65445,329600000.0
2009-07-29 20:40:00,0.65445,0.65445,0.6536,0.65365,2945800013.0
2009-07-29 20:45:00,0.65365,0.65365,0.6531,0.6534,730400000.0
2009-07-29 20:50:00,0.6536,0.65405,0.6535,0.65405,398200000.0
2009-07-29 20:55:00,0.65405,0.65415,0.65325,0.65325,755599997.0
2009-07-29 21:00:00,0.6532,0.65395,0.6532,0.65395,760000000.0
2009-07-29 21:05:00,0.65405,0.65405,0.6539,0.654,175600000.0
2009-07-29 21:10:00,0.65395,0.6543,0.6539,0.65425,197800002.0
2009-07-29 21:15:00,0.6541,0.65432,0.65389,0.65421,390400000.0
2009-07-29 21:20:00,0.65405,0.65455,0.65389,0.6544,330000001.0
2009-07-29 21:25:00,0.65445,0.6548,0.65421,0.65443,215400000.0
2009-07-29 21:30:00,0.6545,0.6546,0.65445,0.6546,152200001.0
2009-07-29 21:35:00,0.65452,0.65515,0.65423,0.65495,169799999.0
2009-07-29 21:40:00,0.65495,0.65545,0.65457,0.65525,668000001.0
2009-07-29 21:45:00,0.65515,0.65545,0.65504,0.6554,446800001.0
2009-07-29 21:50:00,0.6555,0.6555,0.65512,0.65515,414400003.0
2009-07-29 21:55:00,0.65515,0.6554,0.65485,0.65505,344400001.0
2009-07-29 22:00:00,0.65505,0.65535,0.65495,0.65535,399399999.0
2009-07-29 22:05:00,0.65513,0.6554,0.65483,0.65535,218800000.0
2009-07-29 22:10:00,0.65535,0.65575,0.65535,0.6557,146800000.0
2009-07-29 22:15:00,0.6557,0.65595,0.65545,0.6557,436000001.0
2009-07-29 22:20:00,0.65555,0.65575,0.6554,0.65565,250600000.0
2009-07-29 22:25:00,0.65565,0.65565,0.65495,0.6554,490400000.0
2009-07-29 22:30:00,0.65527,0.65585,0.65509,0.65523,374799999.0
2009-07-29 22:35:00,0.65565,0.656,0.65536,0.6554,449799997.0
2009-07-29 22:40:00,0.6556,0.6557,0.6553,0.6557,451599999.0
2009-07-29 22:45:00,0.65575,0.65595,0.6554,0.65565,388200001.0
2009-07-29 22:50:00,0.65575,0.65655,0.65565,0.65635,396200000.0
2009-07-29 22:55:00,0.65635,0.6576,0.65605,0.65655,903800000.0
2009-07-29 23:00:00,0.6565,0.6565,0.65,0.6514,700000000.0
2009-07-29 23:05:00,0.6514,0.6517,0.65025,0.65055,860799999.0
2009-07-29 23:10:00,0.65055,0.65055,0.6495,0.6501,946799999.0
2009-07-29 23:15:00,0.6501,0.65115,0.64965,0.65065,522600000.0
2009-07-29 23:20:00,0.6506,0.6513,0.6506,0.6512,464600000.0
2009-07-29 23:25:00,0.6512,0.6512,0.6503,0.65095,756600000.0
2009-07-29 23:30:00,0.651,0.65115,0.65075,0.6509,152200000.0
2009-07-29 23:35:00,0.6509,0.6509,0.64995,0.6505,720000001.0
2009-07-29 23:40:00,0.6505,0.65095,0.65045,0.6505,603400003.0
2009-07-29 23:45:00,0.6505,0.65065,0.65005,0.6506,924799998.0
2009-07-29 23:50:00,0.6506,0.6512,0.65035,0.65085,1398800000.0
2009-07-29 23:55:00,0.6509,0.65095,0.64945,0.6498,718600000.0
2009-07-30 00:00:00,0.64985,0.65015,0.6497,0.64985,555000003.0
2009-07-30 00:05:00,0.64948,0.64985,0.64936,0.64965,181000000.0
2009-07-30 00:10:00,0.64965,0.6497,0.648,0.64825,1140799999.0
2009-07-30 00:15:00,0.64825,0.64905,0.64815,0.6489,446000000.0
2009-07-30 00:20:00,0.6488,0.6491,0.6485,0.64864,375099997.0
2009-07-30 00:25:00,0.64905,0.64925,0.6489,0.64915,206800000.0
2009-07-30 00:30:00,0.6491,0.6492,0.6488,0.6489,299800001.0
2009-07-30 00:35:00,0.6488,0.64925,0.6485,0.6491,306000000.0
2009-07-30 00:40:00,0.6491,0.64925,0.6487,0.64885,368199997.0
2009-07-30 00:45:00,0.64885,0.64895,0.6482,0.6482,521399999.0
2009-07-30 00:50:00,0.6482,0.6485,0.6478,0.6482,760100003.0
2009-07-30 00:55:00,0.6482,0.64845,0.64785,0.6483,272200000.0
2009-07-30 01:00:00,0.6483,0.6485,0.64825,0.6485,157000000.0
2009-07-30 01:05:00,0.64855,0.64925,0.64845,0.64905,592800000.0
2009-07-30 01:10:00,0.64905,0.64905,0.64845,0.64865,122600000.0
2009-07-30 01:15:00,0.64865,0.64885,0.6486,0.6487,288400000.0
2009-07-30 01:20:00,0.6487,0.64875,0.6484,0.64845,615600000.0
2009-07-30 01:25:00,0.64845,0.6486,0.648,0.64845,430800000.0
2009-07-30 01:30:00,0.64845,0.6485,0.64815,0.6482,313600001.0
2009-07-30 01:35:00,0.64815,0.64815,0.64765,0.6478,897600000.0
2009-07-30 01:40:00,0.6479,0.6483,0.64719,0.6482,498200000.0
2009-07-30 01:45:00,0.6482,0.64875,0.6482,0.6484,226000000.0
2009-07-30 01:50:00,0.6484,0.64865,0.6483,0.6486,480200000.0
2009-07-30 01:55:00,0.64865,0.64885,0.64815,0.6487,494200000.0
2009-07-30 02:00:00,0.6487,0.64965,0.6485,0.64945,767000000.0
2009-07-30 02:05:00,0.64945,0.64965,0.64915,0.64955,685399999.0
2009-07-30 02:10:00,0.6495,0.6508,0.6495,0.65045,656400000.0
2009-07-30 02:15:00,0.6505,0.6505,0.6496,0.6497,529400000.0
2009-07-30 02:20:00,0.6497,0.65145,0.6496,0.6514,672000000.0
2009-07-30 02:25:00,0.65145,0.6516,0.65065,0.6507,695200000.0
2009-07-30 02:30:00,0.6507,0.6507,0.65,0.65025,660600001.0
2009-07-30 02:35:00,0.6502,0.6502,0.6498,0.6501,567800000.0
2009-07-30 02:40:00,0.6501,0.65035,0.6498,0.6498,496600000.0
2009-07-30 02:45:00,0.6498,0.65,0.6495,0.6499,520800000.0
2009-07-30 02:50:00,0.6499,0.6501,0.64965,0.64985,419200000.0
2009-07-30 02:55:00,0.64985,0.65015,0.64975,0.6501,614400000.0
2009-07-30 03:00:00,0.65015,0.65015,0.6499,0.6499,411600000.0
2009-07-30 03:05:00,0.64995,0.65025,0.64965,0.64975,436000000.0
2009-07-30 03:10:00,0.6497,0.64995,0.64965,0.64985,267000000.0
2009-07-30 03:15:00,0.64985,0.64995,0.64958,0.6498,163200000.0
2009-07-30 03:20:00,0.6498,0.6498,0.64915,0.6493,541800000.0
2009-07-30 03:25:00,0.64925,0.6497,0.64925,0.6497,224800000.0
2009-07-30 03:30:00,0.64965,0.6504,0.64965,0.6502,266000000.0
2009-07-30 03:35:00,0.6503,0.6503,0.6488,0.64885,991400000.0
2009-07-30 03:40:00,0.6488,0.64895,0.6481,0.64895,592199999.0
2009-07-30 03:45:00,0.6489,0.6497,0.64865,0.64965,484499999.0
2009-07-30 03:50:00,0.64965,0.6499,0.6495,0.64985,156700000.0
2009-07-30 03:55:00,0.64985,0.65075,0.64975,0.65065,667800000.0
2009-07-30 04:00:00,0.65065,0.6508,0.6503,0.6504,464599999.0
2009-07-30 04:05:00,0.6504,0.6507,0.6502,0.6507,469000001.0
2009-07-30 04:10:00,0.6507,0.65075,0.65005,0.6501,207400000.0
2009-07-30 04:15:00,0.6501,0.6507,0.6501,0.6505,531199999.0
2009-07-30 04:20:00,0.6505,0.6505,0.65015,0.65035,400600000.0
2009-07-30 04:25:00,0.65035,0.65035,0.6502,0.6503,167600000.0
2009-07-30 04:30:00,0.65017,0.6503,0.64975,0.65007,299999998.0
2009-07-30 04:35:00,0.6503,0.6503,0.64965,0.6497,829100000.0
2009-07-30 04:40:00,0.6498,0.64985,0.6495,0.6498,248000000.0
2009-07-30 04:45:00,0.64985,0.65,0.64965,0.6499,241200000.0
2009-07-30 04:50:00,0.6499,0.6499,0.6497,0.64975,164800000.0
2009-07-30 04:55:00,0.64985,0.64995,0.64965,0.6497,213400000.0
2009-07-30 05:00:00,0.64975,0.64995,0.64965,0.64965,168800000.0
2009-07-30 05:05:00,0.64975,0.64975,0.64935,0.64955,253400000.0
2009-07-30 05:10:00,0.6496,0.6496,0.6485,0.64915,486200000.0
2009-07-30 05:15:00,0.6491,0.6491,0.64865,0.64895,301000000.0
2009-07-30 05:20:00,0.64895,0.65015,0.64895,0.64975,555800000.0
2009-07-30 05:25:00,0.64985,0.64985,0.6492,0.64925,766600000.0
2009-07-30 05:30:00,0.64945,0.64965,0.64925,0.64955,225000000.0
2009-07-30 05:35:00,0.6494,0.6495,0.6488,0.64883,153800000.0
2009-07-30 05:40:00,0.64965,0.64965,0.64839,0.64935,195400000.0
2009-07-30 05:45:00,0.6494,0.6498,0.64877,0.6498,209000000.0
2009-07-30 05:50:00,0.64975,0.64975,0.64898,0.64943,256400000.0
2009-07-30 05:55:00,0.6497,0.6498,0.64934,0.6497,171800000.0
2009-07-30 06:00:00,0.6498,0.6498,0.64906,0.64945,166600000.0
2009-07-30 06:05:00,0.64944,0.6498,0.64883,0.64975,290000000.0
2009-07-30 06:10:00,0.6497,0.6497,0.6493,0.6493,87600000.0
2009-07-30 06:15:00,0.6495,0.6498,0.6495,0.6497,172200000.0
2009-07-30 06:20:00,0.6497,0.6497,0.64953,0.64955,162000000.0
2009-07-30 06:25:00,0.6497,0.6499,0.6497,0.64985,155000000.0
2009-07-30 06:30:00,0.6499,0.65005,0.64965,0.64985,307400000.0
2009-07-30 06:35:00,0.64985,0.64995,0.64975,0.64975,297600000.0
2009-07-30 06:40:00,0.6498,0.6499,0.64932,0.6496,222400000.0
2009-07-30 06:45:00,0.6496,0.6496,0.64837,0.6492,387400000.0
2009-07-30 06:50:00,0.64925,0.64955,0.64925,0.6495,79000000.0
2009-07-30 06:55:00,0.6494,0.6496,0.6493,0.6496,215400000.0
2009-07-30 07:00:00,0.6496,0.64965,0.64935,0.6494,293600000.0
2009-07-30 07:05:00,0.64945,0.6498,0.64945,0.6495,486800000.0
2009-07-30 07:10:00,0.6495,0.6496,0.6492,0.6496,195400000.0
2009-07-30 07:15:00,0.6496,0.65025,0.6496,0.65,342000000.0
2009-07-30 07:20:00,0.65,0.6511,0.65,0.65065,563400000.0
2009-07-30 07:25:00,0.65065,0.65105,0.6506,0.6509,954999998.0
2009-07-30 07:30:00,0.65095,0.651,0.65048,0.65085,376299999.0
2009-07-30 07:35:00,0.65085,0.6511,0.6507,0.6509,237200000.0
2009-07-30 07:40:00,0.65105,0.6513,0.65085,0.6513,460800000.0
2009-07-30 07:45:00,0.6513,0.6518,0.65115,0.6517,662800000.0
2009-07-30 07:50:00,0.6517,0.65245,0.6517,0.6519,572800000.0
2009-07-30 07:55:00,0.652,0.65215,0.65165,0.65195,765700000.0
2009-07-30 08:00:00,0.652,0.652,0.65125,0.6515,518400000.0
2009-07-30 08:05:00,0.6516,0.6519,0.65135,0.6517,411800001.0
2009-07-30 08:10:00,0.65175,0.65225,0.65165,0.65195,834399998.0
2009-07-30 08:15:00,0.65195,0.6522,0.65175,0.6522,587399998.0
2009-07-30 08:20:00,0.6522,0.65275,0.65195,0.65205,987599999.0
2009-07-30 08:25:00,0.6521,0.65215,0.65155,0.6518,676799999.0
2009-07-30 08:30:00,0.65175,0.65205,0.65095,0.65205,631999999.0
2009-07-30 08:35:00,0.65205,0.6521,0.6516,0.65195,929799997.0
2009-07-30 08:40:00,0.65195,0.65235,0.65185,0.6519,720799999.0
2009-07-30 08:45:00,0.65195,0.65265,0.6517,0.65255,2251999996.0
2009-07-30 08:50:00,0.6525,0.6531,0.65235,0.6529,852999997.0
2009-07-30 08:55:00,0.65285,0.65325,0.6527,0.6532,828799999.0
2009-07-30 09:00:00,0.6532,0.6539,0.65315,0.65355,1444800001.0
2009-07-30 09:05:00,0.65355,0.65375,0.6528,0.6531,2001600000.0
2009-07-30 09:10:00,0.6531,0.6532,0.6527,0.65305,1438000003.0
2009-07-30 09:15:00,0.6531,0.65355,0.653,0.6534,798400000.0
2009-07-30 09:20:00,0.6534,0.65355,0.6533,0.6533,663199996.0
2009-07-30 09:25:00,0.6533,0.65355,0.6526,0.6529,1253100001.0
2009-07-30 09:30:00,0.65285,0.6532,0.6525,0.65255,1502200000.0
2009-07-30 09:35:00,0.65255,0.6528,0.65225,0.6526,2658199997.0
2009-07-30 09:40:00,0.6526,0.6531,0.6525,0.6528,1544600004.0
2009-07-30 09:45:00,0.6528,0.6528,0.6525,0.6527,1496799989.0
2009-07-30 09:50:00,0.6527,0.65285,0.6524,0.6526,1274300004.0
2009-07-30 09:55:00,0.6526,0.6529,0.6522,0.6526,1623400006.0
2009-07-30 10:00:00,0.6526,0.6532,0.65255,0.6531,950800005.0
2009-07-30 10:05:00,0.6531,0.65375,0.6531,0.65335,1191399997.0
2009-07-30 10:10:00,0.6534,0.65375,0.6533,0.65365,1423200002.0
2009-07-30 10:15:00,0.6537,0.6541,0.65365,0.6537,876200002.0
2009-07-30 10:20:00,0.6537,0.6538,0.6536,0.6537,1633000010.0
2009-07-30 10:25:00,0.6537,0.6537,0.6529,0.6529,1442200001.0
2009-07-30 10:30:00,0.6529,0.65295,0.6522,0.65265,1591899995.0
2009-07-30 10:35:00,0.6527,0.6533,0.6524,0.6529,1963099998.0
2009-07-30 10:40:00,0.6529,0.65315,0.6527,0.6528,848699999.0
2009-07-30 10:45:00,0.6528,0.65345,0.6526,0.65335,1797199997.0
2009-07-30 10:50:00,0.6533,0.6536,0.6533,0.6535,1156799998.0
2009-07-30 10:55:00,0.6535,0.654,0.65305,0.65305,3272599986.0
2009-07-30 11:00:00,0.6532,0.654,0.6532,0.65385,1942599989.0
2009-07-30 11:05:00,0.65385,0.65415,0.6538,0.654,1311800007.0
2009-07-30 11:10:00,0.654,0.65415,0.65375,0.6541,1117400001.0
2009-07-30 11:15:00,0.6541,0.6541,0.65365,0.654,1710199995.0
2009-07-30 11:20:00,0.65405,0.6543,0.6536,0.65395,1584799997.0
2009-07-30 11:25:00,0.6539,0.6539,0.65315,0.6532,1171999999.0
2009-07-30 11:30:00,0.6532,0.6536,0.6531,0.6534,946600008.0
2009-07-30 11:35:00,0.6534,0.6535,0.65285,0.65315,973400001.0
2009-07-30 11:40:00,0.65305,0.6531,0.65245,0.6527,1049800003.0
2009-07-30 11:45:00,0.6529,0.6529,0.65155,0.6516,981100000.0
2009-07-30 11:50:00,0.6516,0.65195,0.65155,0.65175,637000001.0
2009-07-30 11:55:00,0.6518,0.65195,0.65135,0.65165,1417400001.0
2009-07-30 12:00:00,0.6516,0.65265,0.6516,0.65255,1670800002.0
2009-07-30 12:05:00,0.65255,0.6528,0.6522,0.6528,966600002.0
2009-07-30 12:10:00,0.65285,0.6531,0.65255,0.653,1588500000.0
2009-07-30 12:15:00,0.6531,0.65355,0.65275,0.6534,1003100000.0
2009-07-30 12:20:00,0.65345,0.6542,0.6533,0.6539,816200002.0
2009-07-30 12:25:00,0.6538,0.65425,0.65345,0.65395,630800001.0
2009-07-30 12:30:00,0.65395,0.654,0.6537,0.65395,711400001.0
2009-07-30 12:35:00,0.65395,0.65395,0.65325,0.65325,567400001.0
2009-07-30 12:40:00,0.6533,0.6537,0.65315,0.6534,827200003.0
2009-07-30 12:45:00,0.6534,0.65395,0.65325,0.65395,718200000.0
2009-07-30 12:50:00,0.65395,0.6541,0.6535,0.6535,638000000.0
2009-07-30 12:55:00,0.6535,0.65355,0.65325,0.6535,1393800002.0
2009-07-30 13:00:00,0.65355,0.6538,0.65345,0.65355,891600002.0
2009-07-30 13:05:00,0.6536,0.6537,0.65335,0.6535,978399999.0
2009-07-30 13:10:00,0.6535,0.6535,0.6526,0.65275,1528600008.0
2009-07-30 13:15:00,0.6528,0.6531,0.6525,0.65285,1335000001.0
2009-07-30 13:20:00,0.6529,0.65315,0.65265,0.6527,2498800005.0
2009-07-30 13:25:00,0.6527,0.65285,0.6524,0.65255,1640600000.0
2009-07-30 13:30:00,0.65255,0.65265,0.6522,0.6525,1363599999.0
2009-07-30 13:35:00,0.65255,0.65265,0.65235,0.65245,959999999.0
2009-07-30 13:40:00,0.6525,0.65265,0.6523,0.6525,1282000000.0
2009-07-30 13:45:00,0.6525,0.65265,0.65225,0.6525,1449799998.0
2009-07-30 13:50:00,0.6525,0.6526,0.65225,0.6525,1331400002.0
2009-07-30 13:55:00,0.6525,0.6527,0.6524,0.6526,256200000.0
2009-07-30 14:00:00,0.6526,0.6527,0.65205,0.6521,957400003.0
2009-07-30 14:05:00,0.65215,0.65215,0.6517,0.65195,592000000.0
2009-07-30 14:10:00,0.6519,0.65205,0.65155,0.6518,863800001.0
2009-07-30 14:15:00,0.6518,0.6522,0.6517,0.65215,618600000.0
2009-07-30 14:20:00,0.65215,0.6526,0.6521,0.6525,415700002.0
2009-07-30 14:25:00,0.6525,0.6527,0.6525,0.6525,616099999.0
2009-07-30 14:30:00,0.6525,0.65315,0.6518,0.65235,2124599999.0
2009-07-30 14:35:00,0.6524,0.65255,0.65165,0.65245,1938600014.0
2009-07-30 14:40:00,0.65255,0.653,0.6523,0.6529,1202999999.0
2009-07-30 14:45:00,0.6529,0.6535,0.6528,0.6532,1361000003.0
2009-07-30 14:50:00,0.6532,0.6534,0.65275,0.653,1309600001.0
2009-07-30 14:55:00,0.653,0.6531,0.65235,0.6526,1063200000.0
2009-07-30 15:00:00,0.6526,0.65265,0.65225,0.6526,960200003.0
2009-07-30 15:05:00,0.6526,0.65285,0.6522,0.65225,1635999996.0
2009-07-30 15:10:00,0.6523,0.6526,0.65225,0.6523,700800001.0
2009-07-30 15:15:00,0.65225,0.65235,0.6518,0.65215,617200000.0
2009-07-30 15:20:00,0.6521,0.6524,0.652,0.65235,416799999.0
2009-07-30 15:25:00,0.65235,0.65235,0.6516,0.6516,978400003.0
2009-07-30 15:30:00,0.6516,0.65205,0.6509,0.6517,2255600002.0
2009-07-30 15:35:00,0.6517,0.65215,0.6513,0.65135,2322799998.0
2009-07-30 15:40:00,0.65135,0.65135,0.6506,0.651,2438600000.0
2009-07-30 15:45:00,0.651,0.6511,0.6498,0.64995,1659799996.0
2009-07-30 15:50:00,0.64995,0.65155,0.6499,0.6513,2268400001.0
2009-07-30 15:55:00,0.6513,0.6524,0.6513,0.6523,1448600000.0
2009-07-30 16:00:00,0.6523,0.6524,0.65155,0.6519,1203000000.0
2009-07-30 16:05:00,0.6519,0.6535,0.6519,0.65295,1765100001.0
2009-07-30 16:10:00,0.65295,0.6537,0.65255,0.6532,1274200001.0
2009-07-30 16:15:00,0.6532,0.6533,0.65255,0.6526,1270300001.0
2009-07-30 16:20:00,0.6526,0.65295,0.6522,0.6524,1102200001.0
2009-07-30 16:25:00,0.6524,0.65245,0.6521,0.6523,658199999.0
2009-07-30 16:30:00,0.6523,0.6529,0.6522,0.6528,766000000.0
2009-07-30 16:35:00,0.6528,0.6528,0.65235,0.65265,1165800003.0
2009-07-30 16:40:00,0.65265,0.6528,0.6522,0.6523,1013000003.0
2009-07-30 16:45:00,0.6523,0.6529,0.65215,0.6528,1508399994.0
2009-07-30 16:50:00,0.65275,0.65305,0.6523,0.6523,2087199999.0
2009-07-30 16:55:00,0.6523,0.6528,0.6522,0.6527,1690000006.0
2009-07-30 17:00:00,0.6527,0.65295,0.65255,0.65255,1156400000.0
2009-07-30 17:05:00,0.6526,0.6532,0.6521,0.6523,1224400000.0
2009-07-30 17:10:00,0.65225,0.65365,0.65225,0.6534,1722399999.0
2009-07-30 17:15:00,0.6534,0.654,0.6533,0.6538,2642000003.0
2009-07-30 17:20:00,0.65385,0.6539,0.65355,0.6538,1027000000.0
2009-07-30 17:25:00,0.6538,0.65385,0.6535,0.65365,2100799996.0
2009-07-30 17:30:00,0.65355,0.6539,0.65315,0.65315,2179900007.0
2009-07-30 17:35:00,0.6532,0.65355,0.6531,0.65325,1679400006.0
2009-07-30 17:40:00,0.65325,0.6533,0.6527,0.6527,1378000004.0
2009-07-30 17:45:00,0.6527,0.6531,0.6525,0.6528,517800000.0
2009-07-30 17:50:00,0.6528,0.653,0.6526,0.6526,1212399996.0
2009-07-30 17:55:00,0.6526,0.6531,0.6525,0.6528,1028200000.0
2009-07-30 18:00:00,0.65285,0.6529,0.6526,0.6528,550400000.0
2009-07-30 18:05:00,0.6528,0.6533,0.6528,0.6529,746400002.0
2009-07-30 18:10:00,0.6529,0.653,0.6527,0.65275,668900000.0
2009-07-30 18:15:00,0.6528,0.65305,0.65275,0.653,442800000.0
2009-07-30 18:20:00,0.65305,0.65305,0.65285,0.65285,250000000.0
2009-07-30 18:25:00,0.65245,0.6529,0.65245,0.6525,489600000.0
2009-07-30 18:30:00,0.6525,0.65295,0.6525,0.6529,669200000.0
2009-07-30 18:35:00,0.6529,0.65295,0.6526,0.6527,992999999.0
2009-07-30 18:40:00,0.6527,0.6528,0.65239,0.6528,829199998.0
2009-07-30 18:45:00,0.65281,0.65281,0.65243,0.65275,567200001.0
2009-07-30 18:50:00,0.65275,0.65275,0.65237,0.65242,510399998.0
2009-07-30 18:55:00,0.65275,0.6529,0.6525,0.6526,1536199999.0
2009-07-30 19:00:00,0.6526,0.6541,0.65255,0.65315,1690000011.0
2009-07-30 19:05:00,0.65315,0.654,0.65315,0.6536,633900001.0
2009-07-30 19:10:00,0.6536,0.6537,0.6532,0.6532,244500003.0
2009-07-30 19:15:00,0.6532,0.6532,0.6525,0.65305,439800001.0
2009-07-30 19:20:00,0.65305,0.65365,0.65283,0.65335,412999998.0
2009-07-30 19:25:00,0.65335,0.6536,0.65335,0.6535,181200000.0
2009-07-30 19:30:00,0.6535,0.65395,0.65343,0.65375,476599998.0
2009-07-30 19:35:00,0.65375,0.6539,0.65345,0.65355,232200000.0
2009-07-30 19:40:00,0.65365,0.6543,0.65345,0.6536,587300001.0
2009-07-30 19:45:00,0.6537,0.6537,0.6529,0.65295,1799400010.0
2009-07-30 19:50:00,0.6529,0.6533,0.6529,0.65305,753400001.0
2009-07-30 19:55:00,0.653,0.6531,0.6525,0.65255,948400002.0
2009-07-30 20:00:00,0.65255,0.6527,0.65239,0.65265,162600000.0
2009-07-30 20:05:00,0.6526,0.6528,0.65255,0.6528,294000000.0
2009-07-30 20:10:00,0.6528,0.653,0.6525,0.6528,204200000.0
2009-07-30 20:15:00,0.6528,0.6528,0.65255,0.6526,48000000.0
2009-07-30 20:20:00,0.6526,0.65285,0.6525,0.65275,302200000.0
2009-07-30 20:25:00,0.65275,0.6528,0.6526,0.6527,126600000.0
2009-07-30 20:30:00,0.6527,0.65277,0.6523,0.65253,162400000.0
2009-07-30 20:35:00,0.65244,0.65285,0.65235,0.65255,192400000.0
2009-07-30 20:40:00,0.65255,0.65255,0.65217,0.65255,162800000.0
2009-07-30 20:45:00,0.65255,0.65265,0.65245,0.65255,69800000.0
2009-07-30 20:50:00,0.6525,0.6528,0.65225,0.65275,358400000.0
2009-07-30 20:55:00,0.6527,0.6529,0.6525,0.65285,120000000.0
2009-07-30 21:00:00,0.6529,0.653,0.65241,0.65282,224200000.0
2009-07-30 21:05:00,0.6528,0.653,0.6526,0.653,293400000.0
2009-07-30 21:10:00,0.653,0.653,0.65295,0.65295,165800000.0
2009-07-30 21:15:00,0.65295,0.6532,0.65285,0.65285,80800000.0
2009-07-30 21:20:00,0.65285,0.6532,0.65248,0.65248,142800000.0
2009-07-30 21:25:00,0.6529,0.6529,0.65253,0.6529,73200000.0
2009-07-30 21:30:00,0.6529,0.65305,0.65269,0.65295,192199999.0
2009-07-30 21:35:00,0.65285,0.65295,0.6527,0.65275,732000003.0
2009-07-30 21:40:00,0.65275,0.65275,0.65175,0.65205,1719000007.0
2009-07-30 21:45:00,0.65215,0.65235,0.65185,0.6522,913999998.0
2009-07-30 21:50:00,0.6522,0.6525,0.6522,0.65225,407400000.0
2009-07-30 21:55:00,0.65225,0.65225,0.65155,0.65155,667600000.0
2009-07-30 22:00:00,0.65155,0.65195,0.65136,0.65185,365800000.0
2009-07-30 22:05:00,0.6518,0.6519,0.65139,0.6519,203200000.0
2009-07-30 22:10:00,0.65192,0.65217,0.65145,0.6516,533799998.0
2009-07-30 22:15:00,0.6516,0.6516,0.6508,0.6513,791200000.0
2009-07-30 22:20:00,0.6513,0.6513,0.65045,0.65105,652400000.0
2009-07-30 22:25:00,0.65105,0.65125,0.65045,0.65045,446600002.0
2009-07-30 22:30:00,0.6504,0.65095,0.6503,0.6509,275600000.0
2009-07-30 22:35:00,0.651,0.6511,0.65085,0.6511,354799999.0
2009-07-30 22:40:00,0.65105,0.65165,0.65075,0.6514,233800000.0
2009-07-30 22:45:00,0.6514,0.65215,0.65135,0.6521,408399999.0
2009-07-30 22:50:00,0.6521,0.6521,0.6519,0.6519,151200000.0
2009-07-30 22:55:00,0.65195,0.65235,0.65185,0.652,218000000.0
2009-07-30 23:00:00,0.652,0.65225,0.65165,0.652,109600000.0
2009-07-30 23:05:00,0.652,0.652,0.6516,0.6517,232400000.0
2009-07-30 23:10:00,0.6517,0.6522,0.65163,0.652,244600000.0
2009-07-30 23:15:00,0.652,0.652,0.6517,0.6517,486000000.0
2009-07-30 23:20:00,0.6516,0.65181,0.65133,0.65149,372100001.0
2009-07-30 23:25:00,0.6515,0.6518,0.65126,0.65155,507800000.0
2009-07-30 23:30:00,0.65157,0.652,0.65138,0.6517,239199999.0
2009-07-30 23:35:00,0.65136,0.6518,0.65125,0.6516,231600000.0
2009-07-30 23:40:00,0.65165,0.65185,0.65157,0.65166,197800000.0
2009-07-30 23:45:00,0.65167,0.65195,0.65155,0.65185,215200000.0
2009-07-30 23:50:00,0.65195,0.65195,0.65155,0.6517,242800000.0
2009-07-30 23:55:00,0.65165,0.65205,0.65155,0.65175,279400000.0
2009-07-31 00:00:00,0.65165,0.6519,0.65155,0.65176,228000000.0
2009-07-31 00:05:00,0.6518,0.65205,0.6515,0.6517,193200000.0
2009-07-31 00:10:00,0.6517,0.6518,0.65144,0.6515,400000003.0
2009-07-31 00:15:00,0.6515,0.65205,0.65145,0.6516,846800001.0
2009-07-31 00:20:00,0.65155,0.65165,0.65125,0.6516,495299999.0
2009-07-31 00:25:00,0.65153,0.65165,0.65135,0.65165,177200000.0
2009-07-31 00:30:00,0.6514,0.65155,0.65132,0.65139,101600000.0
2009-07-31 00:35:00,0.65141,0.65151,0.65124,0.6515,60400000.0
2009-07-31 00:40:00,0.6515,0.6515,0.6509,0.65145,624799996.0
2009-07-31 00:45:00,0.65105,0.65145,0.65104,0.65105,204599998.0
2009-07-31 00:50:00,0.6512,0.65165,0.6512,0.65134,156600000.0
2009-07-31 00:55:00,0.65165,0.6521,0.65145,0.652,411399997.0
2009-07-31 01:00:00,0.652,0.6522,0.6514,0.65163,318000000.0
2009-07-31 01:05:00,0.652,0.65205,0.65162,0.65185,470200000.0
2009-07-31 01:10:00,0.6519,0.6521,0.65163,0.6521,96600000.0
2009-07-31 01:15:00,0.6521,0.65221,0.6521,0.6521,105600000.0
2009-07-31 01:20:00,0.65225,0.6526,0.65225,0.6525,77400000.0
2009-07-31 01:25:00,0.65215,0.65285,0.65207,0.65285,304600000.0
2009-07-31 01:30:00,0.65285,0.65325,0.65275,0.65305,396400000.0
2009-07-31 01:35:00,0.65305,0.65325,0.653,0.6531,346400000.0
2009-07-31 01:40:00,0.6531,0.6531,0.6526,0.65265,268800000.0
2009-07-31 01:45:00,0.65265,0.6531,0.65265,0.65295,194800000.0
2009-07-31 01:50:00,0.653,0.65305,0.6524,0.6524,93000000.0
2009-07-31 01:55:00,0.6524,0.6527,0.6524,0.6527,139000000.0
2009-07-31 02:00:00,0.6527,0.6528,0.65245,0.65245,131000000.0
2009-07-31 02:05:00,0.65245,0.65255,0.6524,0.65255,132400000.0
2009-07-31 02:10:00,0.6529,0.6529,0.6525,0.65255,103400000.0
2009-07-31 02:15:00,0.65238,0.6527,0.65221,0.6527,325600000.0
2009-07-31 02:20:00,0.65265,0.6527,0.65226,0.65238,339800000.0
2009-07-31 02:25:00,0.65265,0.65285,0.65218,0.6526,535400000.0
2009-07-31 02:30:00,0.6527,0.6529,0.6527,0.6527,153200000.0
2009-07-31 02:35:00,0.65285,0.65285,0.6524,0.6524,281000000.0
2009-07-31 02:40:00,0.65239,0.6528,0.65228,0.6527,394200000.0
2009-07-31 02:45:00,0.6527,0.65295,0.6527,0.65295,506600000.0
2009-07-31 02:50:00,0.6528,0.65305,0.6528,0.65305,229400000.0
2009-07-31 02:55:00,0.65305,0.6536,0.6529,0.65315,790700000.0
2009-07-31 03:00:00,0.65315,0.65355,0.65315,0.65335,502400000.0
2009-07-31 03:05:00,0.6534,0.6534,0.65297,0.65302,327000000.0
2009-07-31 03:10:00,0.6532,0.65336,0.65261,0.6532,208200000.0
2009-07-31 03:15:00,0.6532,0.6536,0.6528,0.6536,337400000.0
2009-07-31 03:20:00,0.6535,0.65355,0.6532,0.65335,132400000.0
2009-07-31 03:25:00,0.6534,0.6535,0.65325,0.6533,186800000.0
2009-07-31 03:30:00,0.6533,0.65365,0.65325,0.65335,382199998.0
2009-07-31 03:35:00,0.65345,0.65355,0.65277,0.65313,211400001.0
2009-07-31 03:40:00,0.65335,0.6534,0.65285,0.65295,338200000.0
2009-07-31 03:45:00,0.65295,0.6532,0.65295,0.6532,291400000.0
2009-07-31 03:50:00,0.65325,0.6536,0.6532,0.6536,352200000.0
2009-07-31 03:55:00,0.6536,0.65425,0.6535,0.6538,1186800000.0
2009-07-31 04:00:00,0.6539,0.65435,0.6538,0.6542,371200000.0
2009-07-31 04:05:00,0.6542,0.65425,0.65375,0.654,609400000.0
2009-07-31 04:10:00,0.65405,0.6545,0.65405,0.65425,177400000.0
2009-07-31 04:15:00,0.65425,0.65425,0.65355,0.6537,375800001.0
2009-07-31 04:20:00,0.6537,0.6541,0.6537,0.6541,172400000.0
2009-07-31 04:25:00,0.65425,0.65455,0.6539,0.6539,643600001.0
2009-07-31 04:30:00,0.65395,0.65535,0.65395,0.655,388100001.0
2009-07-31 04:35:00,0.65495,0.65525,0.65426,0.655,665800003.0
2009-07-31 04:40:00,0.65495,0.65495,0.65455,0.65465,297600000.0
2009-07-31 04:45:00,0.65485,0.6551,0.65485,0.6551,405200000.0
2009-07-31 04:50:00,0.6551,0.6557,0.6551,0.65525,896199999.0
2009-07-31 04:55:00,0.6552,0.65605,0.6552,0.656,1580400000.0
2009-07-31 05:00:00,0.656,0.6568,0.6558,0.6558,1526400000.0
2009-07-31 05:05:00,0.6558,0.6559,0.6556,0.65565,497200000.0
2009-07-31 05:10:00,0.65565,0.6557,0.65545,0.6557,313000000.0
2009-07-31 05:15:00,0.65565,0.6557,0.6555,0.65555,331200000.0
2009-07-31 05:20:00,0.65555,0.65575,0.6555,0.6556,164200000.0
2009-07-31 05:25:00,0.65543,0.6558,0.6553,0.6555,375800000.0
2009-07-31 05:30:00,0.65555,0.6556,0.6553,0.65535,579800000.0
2009-07-31 05:35:00,0.65535,0.6559,0.6553,0.6558,494400000.0
2009-07-31 05:40:00,0.65585,0.6561,0.65585,0.656,744600000.0
2009-07-31 05:45:00,0.65605,0.65615,0.656,0.6561,482600000.0
2009-07-31 05:50:00,0.65595,0.6562,0.6555,0.6557,422400000.0
2009-07-31 05:55:00,0.6557,0.6557,0.6553,0.65565,235600000.0
2009-07-31 06:00:00,0.65565,0.6558,0.65535,0.6557,312200000.0
2009-07-31 06:05:00,0.65565,0.65585,0.65535,0.6556,271400000.0
2009-07-31 06:10:00,0.6556,0.6562,0.6555,0.6562,237000000.0
2009-07-31 06:15:00,0.65615,0.6565,0.65615,0.6564,177600000.0
2009-07-31 06:20:00,0.6564,0.65645,0.65605,0.6563,307600000.0
2009-07-31 06:25:00,0.65625,0.6566,0.65605,0.6566,174800000.0
2009-07-31 06:30:00,0.65675,0.65675,0.65598,0.65636,161799999.0
2009-07-31 06:35:00,0.65616,0.65675,0.65616,0.65665,183000002.0
2009-07-31 06:40:00,0.65665,0.65695,0.6565,0.6568,429600000.0
2009-07-31 06:45:00,0.65675,0.65675,0.65655,0.65665,197800000.0
2009-07-31 06:50:00,0.6567,0.6567,0.65655,0.6567,58600000.0
2009-07-31 06:55:00,0.6567,0.6575,0.65665,0.657,299800000.0
2009-07-31 07:00:00,0.657,0.65755,0.6568,0.6575,203200000.0
2009-07-31 07:05:00,0.6575,0.6577,0.657,0.65755,332800000.0
2009-07-31 07:10:00,0.65755,0.6576,0.6571,0.6572,469000000.0
2009-07-31 07:15:00,0.6572,0.65745,0.657,0.6573,174400000.0
2009-07-31 07:20:00,0.6573,0.65745,0.6572,0.6573,439400000.0
2009-07-31 07:25:00,0.65725,0.65745,0.6569,0.657,352800000.0
2009-07-31 07:30:00,0.657,0.6571,0.657,0.657,74000000.0
2009-07-31 07:35:00,0.657,0.657,0.6559,0.6562,770699999.0
2009-07-31 07:40:00,0.6562,0.65655,0.65565,0.65565,391000000.0
2009-07-31 07:45:00,0.65575,0.65595,0.65565,0.6559,379000000.0
2009-07-31 07:50:00,0.6559,0.65605,0.65565,0.65575,229000000.0
2009-07-31 07:55:00,0.65575,0.6559,0.6553,0.65565,790600000.0
2009-07-31 08:00:00,0.6557,0.6558,0.65535,0.6555,339600000.0
2009-07-31 08:05:00,0.65522,0.6555,0.65506,0.65545,528699999.0
2009-07-31 08:10:00,0.6556,0.65695,0.6555,0.65665,301400000.0
2009-07-31 08:15:00,0.65665,0.65735,0.65635,0.65645,625799999.0
2009-07-31 08:20:00,0.6565,0.6569,0.6564,0.65665,501799999.0
2009-07-31 08:25:00,0.6566,0.6566,0.6556,0.6558,900299988.0
2009-07-31 08:30:00,0.6558,0.656,0.6557,0.6558,179800002.0
2009-07-31 08:35:00,0.6558,0.6558,0.65515,0.6554,733199991.0
2009-07-31 08:40:00,0.6554,0.65565,0.65535,0.65565,450800000.0
2009-07-31 08:45:00,0.6557,0.65605,0.6552,0.6555,646000001.0
2009-07-31 08:50:00,0.65565,0.6562,0.65555,0.65595,768199994.0
2009-07-31 08:55:00,0.65605,0.65615,0.65526,0.6555,404800000.0
2009-07-31 09:00:00,0.6555,0.6559,0.65545,0.6559,408700000.0
2009-07-31 09:05:00,0.6559,0.6563,0.6557,0.65615,460000000.0
2009-07-31 09:10:00,0.65605,0.6564,0.6556,0.65585,769400000.0
2009-07-31 09:15:00,0.65585,0.6562,0.65555,0.6558,906300000.0
2009-07-31 09:20:00,0.65585,0.65585,0.6551,0.65565,739399999.0
2009-07-31 09:25:00,0.6557,0.6564,0.65555,0.6556,773200003.0
2009-07-31 09:30:00,0.6555,0.65625,0.6555,0.6557,832599997.0
2009-07-31 09:35:00,0.6557,0.6563,0.6557,0.65585,767600003.0
2009-07-31 09:40:00,0.65585,0.6561,0.6558,0.656,565199998.0
2009-07-31 09:45:00,0.656,0.65665,0.65595,0.65655,1135999995.0
2009-07-31 09:50:00,0.65655,0.65655,0.6557,0.6561,1287000000.0
2009-07-31 09:55:00,0.6561,0.65645,0.65595,0.656,403400000.0
2009-07-31 10:00:00,0.656,0.65605,0.65555,0.65555,613000000.0
2009-07-31 10:05:00,0.65555,0.65555,0.6548,0.655,1513800005.0
2009-07-31 10:10:00,0.65495,0.6552,0.65465,0.6547,1905200000.0
2009-07-31 10:15:00,0.65465,0.6547,0.654,0.6542,1090599998.0
2009-07-31 10:20:00,0.65425,0.65445,0.65415,0.65425,446199998.0
2009-07-31 10:25:00,0.65425,0.6547,0.65425,0.65465,280200000.0
2009-07-31 10:30:00,0.65465,0.65505,0.6546,0.65465,917400001.0
2009-07-31 10:35:00,0.65465,0.65505,0.65455,0.65475,1393599996.0
2009-07-31 10:40:00,0.6548,0.65495,0.65455,0.6546,1160599997.0
2009-07-31 10:45:00,0.6546,0.6549,0.65455,0.6546,733799999.0
2009-07-31 10:50:00,0.6545,0.6545,0.65415,0.65415,652400004.0
2009-07-31 10:55:00,0.6542,0.65475,0.65415,0.65425,978400002.0
2009-07-31 11:00:00,0.65425,0.65475,0.6541,0.65475,787799998.0
2009-07-31 11:05:00,0.65465,0.65485,0.65455,0.65465,585400003.0
2009-07-31 11:10:00,0.65465,0.6547,0.6543,0.65435,875600000.0
2009-07-31 11:15:00,0.65435,0.6545,0.6542,0.6543,571200000.0
2009-07-31 11:20:00,0.6543,0.6547,0.6543,0.6543,837600001.0
2009-07-31 11:25:00,0.65435,0.6547,0.65435,0.6546,581199999.0
2009-07-31 11:30:00,0.6546,0.6552,0.6546,0.6551,900999998.0
2009-07-31 11:35:00,0.6551,0.65585,0.6551,0.65565,806000002.0
2009-07-31 11:40:00,0.65565,0.65595,0.6556,0.6557,723200001.0
2009-07-31 11:45:00,0.6557,0.6559,0.6554,0.6554,854200002.0
2009-07-31 11:50:00,0.6554,0.65575,0.6552,0.6553,1434399999.0
2009-07-31 11:55:00,0.65535,0.65555,0.65535,0.65535,429199999.0
2009-07-31 12:00:00,0.65535,0.6554,0.6552,0.65535,1036400000.0
2009-07-31 12:05:00,0.6553,0.656,0.6553,0.6559,1599200003.0
2009-07-31 12:10:00,0.6559,0.656,0.6555,0.656,1119000000.0
2009-07-31 12:15:00,0.656,0.656,0.6559,0.6559,580000000.0
2009-07-31 12:20:00,0.6559,0.65605,0.6555,0.65575,1015200003.0
2009-07-31 12:25:00,0.65585,0.65615,0.65565,0.6561,856200002.0
2009-07-31 12:30:00,0.6561,0.65635,0.6561,0.65635,844200003.0
2009-07-31 12:35:00,0.6563,0.6572,0.65605,0.6571,1790200006.0
2009-07-31 12:40:00,0.65715,0.65715,0.6566,0.6567,764200000.0
2009-07-31 12:45:00,0.6567,0.6568,0.65655,0.65675,452000001.0
2009-07-31 12:50:00,0.65675,0.657,0.6565,0.6569,684400000.0
2009-07-31 12:55:00,0.6569,0.65735,0.6566,0.65725,1022199998.0
2009-07-31 13:00:00,0.6572,0.65735,0.6569,0.6572,1126999998.0
2009-07-31 13:05:00,0.6571,0.65725,0.65675,0.6571,1255599998.0
2009-07-31 13:10:00,0.657,0.65735,0.65695,0.6571,982700001.0
2009-07-31 13:15:00,0.65725,0.65735,0.65705,0.65705,1157199996.0
2009-07-31 13:20:00,0.65715,0.65725,0.657,0.6572,646599996.0
2009-07-31 13:25:00,0.6572,0.6572,0.65665,0.6568,1706800000.0
2009-07-31 13:30:00,0.6568,0.6572,0.6561,0.6561,1909400015.0
2009-07-31 13:35:00,0.65615,0.65635,0.6559,0.65635,1362599998.0
2009-07-31 13:40:00,0.65635,0.65645,0.65615,0.6562,706600001.0
2009-07-31 13:45:00,0.6562,0.65635,0.6558,0.6559,974200003.0
2009-07-31 13:50:00,0.6559,0.6559,0.65525,0.6554,850200001.0
2009-07-31 13:55:00,0.65535,0.65575,0.65535,0.6557,1351199995.0
2009-07-31 14:00:00,0.6557,0.6558,0.65545,0.6557,1191000004.0
2009-07-31 14:05:00,0.6557,0.6557,0.65505,0.65515,1008299999.0
2009-07-31 14:10:00,0.65515,0.65535,0.6551,0.65515,903100002.0
2009-07-31 14:15:00,0.65515,0.65545,0.65515,0.6553,601400000.0
2009-07-31 14:20:00,0.6552,0.65525,0.6548,0.65525,540399998.0
2009-07-31 14:25:00,0.6553,0.65565,0.65515,0.65535,774400000.0
2009-07-31 14:30:00,0.6555,0.6559,0.6538,0.6544,1233299995.0
2009-07-31 14:35:00,0.6544,0.6545,0.65275,0.6536,1124800000.0
2009-07-31 14:40:00,0.6538,0.655,0.65375,0.655,1776999996.0
2009-07-31 14:45:00,0.65495,0.6554,0.6547,0.6547,1405799999.0
2009-07-31 14:50:00,0.6547,0.65485,0.6538,0.6544,1585200001.0
2009-07-31 14:55:00,0.6544,0.65455,0.6539,0.6544,1269799999.0
2009-07-31 15:00:00,0.65435,0.65495,0.654,0.6545,1276200004.0
2009-07-31 15:05:00,0.6545,0.6545,0.6535,0.6538,1861900006.0
2009-07-31 15:10:00,0.6538,0.654,0.653,0.6535,1369000004.0
2009-07-31 15:15:00,0.6535,0.65445,0.65295,0.6543,1308000000.0
2009-07-31 15:20:00,0.65435,0.655,0.6543,0.655,898999999.0
2009-07-31 15:25:00,0.655,0.6559,0.6547,0.6557,888700006.0
2009-07-31 15:30:00,0.6557,0.65635,0.6553,0.6562,1223999997.0
2009-07-31 15:35:00,0.6562,0.6563,0.6558,0.65585,1918800001.0
2009-07-31 15:40:00,0.65585,0.6571,0.65585,0.65645,1042599994.0
2009-07-31 15:45:00,0.6564,0.65705,0.65595,0.65595,3001399981.0
2009-07-31 15:50:00,0.65595,0.65675,0.65535,0.65605,2610999996.0
2009-07-31 15:55:00,0.65605,0.65655,0.655,0.6551,2322399994.0
2009-07-31 16:00:00,0.6551,0.6558,0.65405,0.65575,3954799981.0
2009-07-31 16:05:00,0.65575,0.65625,0.65485,0.656,4008799989.0
2009-07-31 16:10:00,0.656,0.65705,0.65595,0.65695,2902999997.0
2009-07-31 16:15:00,0.6569,0.6582,0.65665,0.65735,2559000001.0
2009-07-31 16:20:00,0.65735,0.65765,0.657,0.6571,2773299992.0
2009-07-31 16:25:00,0.6571,0.6573,0.6566,0.6572,2764999994.0
2009-07-31 16:30:00,0.6572,0.6576,0.6571,0.65735,2119500000.0
2009-07-31 16:35:00,0.6573,0.6574,0.6569,0.65725,1795799993.0
2009-07-31 16:40:00,0.65735,0.65815,0.657,0.65795,2154199986.0
2009-07-31 16:45:00,0.658,0.65825,0.6574,0.65765,3402999980.0
2009-07-31 16:50:00,0.6577,0.65805,0.65735,0.6574,1585599995.0
2009-07-31 16:55:00,0.6574,0.65865,0.65735,0.6583,1933200009.0
2009-07-31 17:00:00,0.6581,0.65825,0.6575,0.6577,1794599999.0
2009-07-31 17:05:00,0.6576,0.658,0.657,0.6573,1248200010.0
2009-07-31 17:10:00,0.6572,0.65885,0.65715,0.65885,1482600004.0
2009-07-31 17:15:00,0.65885,0.659,0.6573,0.65795,2566999983.0
2009-07-31 17:20:00,0.65795,0.6592,0.65795,0.65855,1135400006.0
2009-07-31 17:25:00,0.6585,0.6596,0.6585,0.6593,747999998.0
2009-07-31 17:30:00,0.6593,0.6593,0.65805,0.65835,1450600003.0
2009-07-31 17:35:00,0.6583,0.65915,0.6583,0.65865,1136000000.0
2009-07-31 17:40:00,0.65865,0.6592,0.6583,0.65875,1159800001.0
2009-07-31 17:45:00,0.65875,0.659,0.6586,0.6587,739600005.0
2009-07-31 17:50:00,0.6587,0.6604,0.65865,0.66015,1160199998.0
2009-07-31 17:55:00,0.66015,0.66045,0.65905,0.6598,1860000001.0
2009-07-31 18:00:00,0.6598,0.66,0.6588,0.6592,1301800001.0
2009-07-31 18:05:00,0.6592,0.65965,0.65895,0.65965,1015900000.0
2009-07-31 18:10:00,0.65965,0.66005,0.65935,0.65985,1609700002.0
2009-07-31 18:15:00,0.6598,0.66055,0.65945,0.66005,873200001.0
2009-07-31 18:20:00,0.6602,0.66045,0.6596,0.65975,866099998.0
2009-07-31 18:25:00,0.65975,0.6603,0.65965,0.66,933600000.0
2009-07-31 18:30:00,0.65995,0.66025,0.65945,0.65945,993000001.0
2009-07-31 18:35:00,0.65945,0.65945,0.659,0.6592,624000002.0
2009-07-31 18:40:00,0.6592,0.65945,0.65875,0.65915,396700000.0
2009-07-31 18:45:00,0.65915,0.66,0.65915,0.65985,539600002.0
2009-07-31 18:50:00,0.66,0.66,0.65915,0.65965,763399999.0
2009-07-31 18:55:00,0.6596,0.6601,0.6588,0.65895,474000002.0
2009-07-31 19:00:00,0.65905,0.6595,0.65905,0.6595,353800002.0
2009-07-31 19:05:00,0.6596,0.6597,0.6593,0.6593,327200002.0
2009-07-31 19:10:00,0.65904,0.6595,0.65871,0.65925,573799999.0
2009-07-31 19:15:00,0.6591,0.6591,0.6588,0.6589,660400004.0
2009-07-31 19:20:00,0.6589,0.65895,0.6587,0.6589,280400000.0
2009-07-31 19:25:00,0.65852,0.65915,0.65842,0.65915,322199999.0
2009-07-31 19:30:00,0.65915,0.65985,0.65915,0.65945,422200000.0
2009-07-31 19:35:00,0.65935,0.65975,0.65925,0.6593,697600001.0
2009-07-31 19:40:00,0.65935,0.65975,0.6592,0.6596,654800001.0
2009-07-31 19:45:00,0.6596,0.6605,0.6596,0.6605,273200000.0
2009-07-31 19:50:00,0.6604,0.66055,0.6602,0.6602,52600000.0
2009-07-31 19:55:00,0.6602,0.66055,0.66005,0.66025,280200000.0
2009-07-31 20:00:00,0.66025,0.6606,0.6597,0.6606,201000000.0
2009-07-31 20:05:00,0.6606,0.6606,0.6603,0.6605,219800000.0
2009-07-31 20:10:00,0.6605,0.662,0.6604,0.66152,761399998.0
2009-07-31 20:15:00,0.6618,0.6621,0.66155,0.6619,1480000003.0
2009-07-31 20:20:00,0.66195,0.66195,0.66146,0.66155,1051800001.0
2009-07-31 20:25:00,0.66165,0.66195,0.66155,0.6618,177399998.0
2009-07-31 20:30:00,0.6618,0.6624,0.6618,0.66195,278199999.0
2009-07-31 20:35:00,0.66195,0.6622,0.65635,0.65875,513600000.0
2009-07-31 20:40:00,0.65988,0.6615,0.65895,0.6612,1048600007.0
2009-07-31 20:45:00,0.66078,0.66125,0.66078,0.6611,516300000.0
2009-07-31 20:50:00,0.6611,0.6611,0.6607,0.66105,1231800004.0
2009-07-31 20:55:00,0.6611,0.6611,0.6604,0.66065,839199998.0
2009-07-31 21:00:00,0.6607,0.661,0.66065,0.661,213200001.0
2009-07-31 21:05:00,0.661,0.6612,0.6608,0.6608,282200000.0
2009-07-31 21:10:00,0.6608,0.66155,0.6608,0.6615,396599999.0
2009-07-31 21:15:00,0.6615,0.66156,0.66101,0.66145,387400000.0
2009-07-31 21:20:00,0.6614,0.662,0.66137,0.66165,598999999.0
2009-07-31 21:25:00,0.66165,0.66205,0.66139,0.66195,404000001.0
2009-07-31 21:30:00,0.66195,0.66195,0.66133,0.66185,162599999.0
2009-07-31 21:35:00,0.6618,0.66255,0.66175,0.66245,530800001.0
2009-07-31 21:40:00,0.6624,0.66255,0.66213,0.66245,370600000.0
2009-07-31 21:45:00,0.66245,0.66245,0.66179,0.66208,633199999.0
2009-07-31 21:50:00,0.66225,0.66235,0.66205,0.66205,376000000.0
2009-07-31 21:55:00,0.662,0.66225,0.66195,0.662,430200001.0
2009-07-31 22:00:00,0.6619,0.66205,0.66175,0.66195,566200001.0
2009-07-31 22:05:00,0.66195,0.66205,0.66155,0.6617,375000001.0
2009-07-31 22:10:00,0.6617,0.662,0.66115,0.66125,283000000.0
2009-07-31 22:15:00,0.66165,0.6617,0.6611,0.66133,475600000.0
2009-07-31 22:20:00,0.66151,0.66177,0.66122,0.66132,192400000.0
2009-07-31 22:25:00,0.66145,0.6616,0.66131,0.66137,456000000.0
2009-07-31 22:30:00,0.6615,0.6615,0.6606,0.66075,150600000.0
2009-07-31 22:35:00,0.66061,0.6607,0.6604,0.6605,184800000.0
2009-07-31 22:40:00,0.66055,0.66065,0.66035,0.6606,329400000.0
2009-07-31 22:45:00,0.6606,0.66115,0.66045,0.66082,341400000.0
2009-07-31 22:50:00,0.66105,0.66125,0.66102,0.66117,137000003.0
2009-07-31 22:55:00,0.66105,0.66185,0.66105,0.6614,179000000.0
2009-08-03 00:00:00,0.66005,0.6604,0.65937,0.65954,999999995.0
2009-08-03 00:05:00,0.65956,0.65965,0.6595,0.65952,999999995.0
2009-08-03 00:10:00,0.65957,0.65978,0.65919,0.65972,999999995.0
2009-08-03 00:15:00,0.65971,0.6598,0.65919,0.65926,999999995.0
2009-08-03 00:20:00,0.65927,0.65937,0.65911,0.65915,999999995.0
2009-08-03 00:25:00,0.65917,0.65934,0.65897,0.65901,999999995.0
2009-08-03 00:30:00,0.65902,0.65906,0.65893,0.65903,999999995.0
2009-08-03 00:35:00,0.65905,0.65977,0.65893,0.65953,999999995.0
2009-08-03 00:40:00,0.6595,0.65971,0.65941,0.65958,999999995.0
2009-08-03 00:45:00,0.65954,0.65982,0.65953,0.65956,999999995.0
2009-08-03 00:50:00,0.65958,0.66,0.65956,0.65961,999999995.0
2009-08-03 00:55:00,0.65958,0.6597,0.65942,0.6597,999999995.0
2009-08-03 01:00:00,0.65973,0.65974,0.65932,0.65949,999999995.0
2009-08-03 01:05:00,0.65951,0.65959,0.65945,0.65951,999999995.0
2009-08-03 01:10:00,0.65952,0.65994,0.6595,0.65979,999999995.0
2009-08-03 01:15:00,0.65983,0.65996,0.65978,0.65996,999999995.0
2009-08-03 01:20:00,0.65995,0.66156,0.65992,0.66156,999999995.0
2009-08-03 01:25:00,0.66168,0.66333,0.6611,0.66313,999999995.0
2009-08-03 01:30:00,0.66312,0.66451,0.6627,0.6637,999999995.0
2009-08-03 01:35:00,0.66373,0.66433,0.66373,0.66386,999999995.0
2009-08-03 01:40:00,0.66384,0.66437,0.66384,0.6642,999999995.0
2009-08-03 01:45:00,0.66419,0.66477,0.66409,0.66468,999999995.0
2009-08-03 01:50:00,0.66472,0.66489,0.66408,0.66408,999999995.0
2009-08-03 01:55:00,0.66405,0.66485,0.66357,0.66357,999999995.0
2009-08-03 02:00:00,0.66365,0.66445,0.66295,0.66435,481199999.0
2009-08-03 02:05:00,0.66435,0.66465,0.6635,0.66395,628399999.0
2009-08-03 02:10:00,0.66395,0.66395,0.66305,0.66355,400999999.0
2009-08-03 02:15:00,0.66355,0.66375,0.663,0.6636,270200000.0
2009-08-03 02:20:00,0.66325,0.66365,0.662,0.66295,458899999.0
2009-08-03 02:25:00,0.66295,0.6631,0.66235,0.66295,285400000.0
2009-08-03 02:30:00,0.66305,0.6631,0.66275,0.6628,100200000.0
2009-08-03 02:35:00,0.6627,0.66305,0.6619,0.66245,381000000.0
2009-08-03 02:40:00,0.6625,0.663,0.66245,0.66275,204600000.0
2009-08-03 02:45:00,0.66285,0.6629,0.66235,0.66275,395400004.0
2009-08-03 02:50:00,0.66275,0.663,0.6626,0.663,295800000.0
2009-08-03 02:55:00,0.663,0.66315,0.66215,0.6623,262600000.0
2009-08-03 03:00:00,0.66225,0.66225,0.6607,0.66165,702800000.0
2009-08-03 03:05:00,0.6617,0.6623,0.6617,0.6623,139600000.0
2009-08-03 03:10:00,0.6623,0.6623,0.66205,0.6622,126400000.0
2009-08-03 03:15:00,0.6622,0.66235,0.66205,0.66205,264600000.0
2009-08-03 03:20:00,0.6621,0.6629,0.66205,0.6626,534400001.0
2009-08-03 03:25:00,0.6626,0.6629,0.66235,0.66275,184600000.0
2009-08-03 03:30:00,0.6627,0.6629,0.66195,0.66255,229100000.0
2009-08-03 03:35:00,0.66212,0.66325,0.66211,0.6631,318800000.0
2009-08-03 03:40:00,0.6631,0.66345,0.66235,0.66305,403500000.0
2009-08-03 03:45:00,0.66315,0.66315,0.662,0.66275,744499998.0
2009-08-03 03:50:00,0.66275,0.66275,0.66195,0.66195,163600000.0
2009-08-03 03:55:00,0.662,0.66255,0.66185,0.66235,332300000.0
2009-08-03 04:00:00,0.66235,0.6625,0.66205,0.66215,110800000.0
2009-08-03 04:05:00,0.6621,0.6622,0.662,0.6622,100600000.0
2009-08-03 04:10:00,0.6622,0.6623,0.66193,0.66195,369600004.0
2009-08-03 04:15:00,0.66195,0.66205,0.6615,0.66165,200000000.0
2009-08-03 04:20:00,0.66205,0.66205,0.66174,0.66205,184200000.0
2009-08-03 04:25:00,0.66205,0.6623,0.662,0.6622,168200000.0
2009-08-03 04:30:00,0.6622,0.66255,0.6622,0.66235,310800000.0
2009-08-03 04:35:00,0.66235,0.6625,0.66195,0.66235,302600000.0
2009-08-03 04:40:00,0.66235,0.66238,0.6621,0.6623,288199998.0
2009-08-03 04:45:00,0.66219,0.66245,0.66205,0.66205,126600000.0
2009-08-03 04:50:00,0.66215,0.6625,0.66205,0.66235,145200000.0
2009-08-03 04:55:00,0.66235,0.66255,0.66235,0.66255,127600000.0
2009-08-03 05:00:00,0.66265,0.66265,0.66217,0.66238,125600000.0
2009-08-03 05:05:00,0.66239,0.6631,0.66213,0.66305,196000000.0
2009-08-03 05:10:00,0.66305,0.6631,0.66285,0.663,105000000.0
2009-08-03 05:15:00,0.663,0.6632,0.66285,0.663,390000000.0
2009-08-03 05:20:00,0.663,0.66305,0.66255,0.66275,290600000.0
2009-08-03 05:25:00,0.6627,0.66275,0.6623,0.6626,190200000.0
2009-08-03 05:30:00,0.6626,0.6627,0.6623,0.6624,149200000.0
2009-08-03 05:35:00,0.6624,0.66245,0.66235,0.66245,99400000.0
2009-08-03 05:40:00,0.6624,0.6627,0.6624,0.66255,187600000.0
2009-08-03 05:45:00,0.6625,0.66255,0.6623,0.6624,258800000.0
2009-08-03 05:50:00,0.6624,0.6626,0.6624,0.66245,352000000.0
2009-08-03 05:55:00,0.66245,0.66255,0.6623,0.6623,327999997.0
2009-08-03 06:00:00,0.6623,0.66255,0.66225,0.66245,358999999.0
2009-08-03 06:05:00,0.66245,0.66255,0.66235,0.66235,333400000.0
2009-08-03 06:10:00,0.66235,0.66275,0.66235,0.66275,225400000.0
2009-08-03 06:15:00,0.66265,0.66265,0.66205,0.66215,505999999.0
2009-08-03 06:20:00,0.6622,0.66275,0.66214,0.66214,638600000.0
2009-08-03 06:25:00,0.6625,0.66255,0.66209,0.66245,279000000.0
2009-08-03 06:30:00,0.66249,0.663,0.66219,0.663,409600001.0
2009-08-03 06:35:00,0.663,0.6633,0.66295,0.6631,201000000.0
2009-08-03 06:40:00,0.66315,0.66335,0.66285,0.66335,290600000.0
2009-08-03 06:45:00,0.6633,0.6633,0.6627,0.66295,342200000.0
2009-08-03 06:50:00,0.6629,0.663,0.66265,0.66268,154200000.0
2009-08-03 06:55:00,0.6626,0.663,0.6625,0.66285,206600000.0
2009-08-03 07:00:00,0.66275,0.6628,0.66235,0.66235,406000000.0
2009-08-03 07:05:00,0.6626,0.66275,0.66235,0.66245,163400000.0
2009-08-03 07:10:00,0.66255,0.66255,0.6619,0.66205,247800000.0
2009-08-03 07:15:00,0.66205,0.66205,0.6619,0.66195,159200000.0
2009-08-03 07:20:00,0.6619,0.6623,0.6618,0.66225,165000000.0
2009-08-03 07:25:00,0.6622,0.66265,0.6622,0.66265,107200000.0
2009-08-03 07:30:00,0.6626,0.6627,0.66237,0.66265,126400000.0
2009-08-03 07:35:00,0.6627,0.66275,0.66229,0.66265,150400000.0
2009-08-03 07:40:00,0.6627,0.6627,0.6621,0.6626,189799998.0
2009-08-03 07:45:00,0.66231,0.66265,0.66201,0.66235,157400000.0
2009-08-03 07:50:00,0.66245,0.66255,0.6622,0.66225,277800000.0
2009-08-03 07:55:00,0.66225,0.6626,0.66225,0.6623,1799600000.0
2009-08-03 08:00:00,0.66215,0.6628,0.66165,0.6622,780399998.0
2009-08-03 08:05:00,0.6622,0.6631,0.6622,0.663,444999998.0
2009-08-03 08:10:00,0.663,0.66315,0.66265,0.66265,468999999.0
2009-08-03 08:15:00,0.66265,0.66265,0.6623,0.6624,478400000.0
2009-08-03 08:20:00,0.6624,0.6625,0.6621,0.6625,493000001.0
2009-08-03 08:25:00,0.66225,0.66285,0.66217,0.6626,381599998.0
2009-08-03 08:30:00,0.6626,0.6629,0.6623,0.6629,682799998.0
2009-08-03 08:35:00,0.66285,0.66295,0.6614,0.66175,924799999.0
2009-08-03 08:40:00,0.66215,0.6625,0.66215,0.66215,420800000.0
2009-08-03 08:45:00,0.6623,0.66285,0.6623,0.66275,952800001.0
2009-08-03 08:50:00,0.6629,0.6631,0.6624,0.66275,624799996.0
2009-08-03 08:55:00,0.6628,0.66285,0.662,0.6626,1830199997.0
2009-08-03 09:00:00,0.66275,0.66315,0.66215,0.66275,3071299988.0
2009-08-03 09:05:00,0.66275,0.6631,0.6626,0.6631,1481600002.0
2009-08-03 09:10:00,0.6631,0.66405,0.66305,0.6639,2251700011.0
2009-08-03 09:15:00,0.66395,0.66445,0.6638,0.6644,1464799997.0
2009-08-03 09:20:00,0.6644,0.6647,0.664,0.66405,1702200003.0
2009-08-03 09:25:00,0.664,0.66405,0.6635,0.6639,1769599997.0
2009-08-03 09:30:00,0.6639,0.66395,0.6634,0.6635,1026799999.0
2009-08-03 09:35:00,0.6635,0.66415,0.6632,0.66325,1326400004.0
2009-08-03 09:40:00,0.6633,0.6637,0.66315,0.66345,2080100003.0
2009-08-03 09:45:00,0.66345,0.6636,0.66315,0.66315,1838799999.0
2009-08-03 09:50:00,0.66315,0.6635,0.6631,0.6634,1983200012.0
2009-08-03 09:55:00,0.66335,0.66365,0.66325,0.6634,928000001.0
2009-08-03 10:00:00,0.66335,0.66405,0.66335,0.664,1546800002.0
2009-08-03 10:05:00,0.664,0.6645,0.66395,0.66445,1510799993.0
2009-08-03 10:10:00,0.66445,0.665,0.66445,0.6648,1469599999.0
2009-08-03 10:15:00,0.6648,0.66525,0.6647,0.6651,1550799999.0
2009-08-03 10:20:00,0.6651,0.66515,0.66465,0.6648,1775000015.0
2009-08-03 10:25:00,0.6648,0.6654,0.66465,0.6649,1191600008.0
2009-08-03 10:30:00,0.66495,0.6657,0.6648,0.66525,1399999999.0
2009-08-03 10:35:00,0.6653,0.6661,0.6652,0.6655,1603800000.0
2009-08-03 10:40:00,0.6655,0.66605,0.66535,0.66585,2296100005.0
2009-08-03 10:45:00,0.66585,0.66635,0.6654,0.6656,1804200000.0
2009-08-03 10:50:00,0.6656,0.6659,0.6655,0.6656,1202600000.0
2009-08-03 10:55:00,0.6656,0.66575,0.66535,0.6654,2330600004.0
2009-08-03 11:00:00,0.66545,0.6656,0.6649,0.6649,1613400008.0
2009-08-03 11:05:00,0.66495,0.66545,0.66445,0.66515,1716399994.0
2009-08-03 11:10:00,0.66515,0.6657,0.66515,0.6657,1608900003.0
2009-08-03 11:15:00,0.6657,0.66695,0.6655,0.6666,2327899999.0
2009-08-03 11:20:00,0.6666,0.66725,0.6663,0.66705,3273900009.0
2009-08-03 11:25:00,0.66685,0.66695,0.66665,0.6669,2366099993.0
2009-08-03 11:30:00,0.66695,0.66785,0.66685,0.66765,3115499992.0
2009-08-03 11:35:00,0.66765,0.6678,0.6673,0.66745,1719600005.0
2009-08-03 11:40:00,0.66745,0.66755,0.6666,0.6666,2108999998.0
2009-08-03 11:45:00,0.6666,0.6667,0.6656,0.66605,2921199986.0
2009-08-03 11:50:00,0.6661,0.6661,0.66575,0.66595,2010000000.0
2009-08-03 11:55:00,0.6659,0.6665,0.66585,0.6665,1082200004.0
2009-08-03 12:00:00,0.6665,0.6668,0.6665,0.6665,849400005.0
2009-08-03 12:05:00,0.6666,0.6667,0.6663,0.66655,749399999.0
2009-08-03 12:10:00,0.6665,0.6667,0.66635,0.6667,966000003.0
2009-08-03 12:15:00,0.6666,0.6667,0.66625,0.66645,513000000.0
2009-08-03 12:20:00,0.66645,0.6667,0.6662,0.6665,1370400003.0
2009-08-03 12:25:00,0.66645,0.66655,0.6661,0.66625,557399999.0
2009-08-03 12:30:00,0.66625,0.66655,0.6662,0.6664,757399998.0
2009-08-03 12:35:00,0.6664,0.6664,0.6662,0.6663,1073199996.0
2009-08-03 12:40:00,0.6663,0.667,0.666,0.6666,2465000004.0
2009-08-03 12:45:00,0.66665,0.6669,0.6665,0.66685,2112399999.0
2009-08-03 12:50:00,0.6668,0.6671,0.66665,0.6671,543199999.0
2009-08-03 12:55:00,0.6671,0.6672,0.6664,0.6669,794799999.0
2009-08-03 13:00:00,0.6669,0.6669,0.66615,0.6662,614800003.0
2009-08-03 13:05:00,0.6662,0.66635,0.66585,0.66585,662000001.0
2009-08-03 13:10:00,0.66575,0.6658,0.66555,0.66555,1559000000.0
2009-08-03 13:15:00,0.6655,0.66635,0.66535,0.6662,2376000002.0
2009-08-03 13:20:00,0.6663,0.6667,0.6662,0.6665,1672199999.0
2009-08-03 13:25:00,0.6665,0.6677,0.6665,0.6672,1675400003.0
2009-08-03 13:30:00,0.66725,0.66725,0.6668,0.6669,1213800004.0
2009-08-03 13:35:00,0.6669,0.6672,0.66655,0.66655,982000005.0
2009-08-03 13:40:00,0.66655,0.6674,0.66655,0.6673,1444400000.0
2009-08-03 13:45:00,0.66735,0.6682,0.66695,0.66795,2579599999.0
2009-08-03 13:50:00,0.66795,0.6681,0.66745,0.66765,1939100007.0
2009-08-03 13:55:00,0.6677,0.668,0.66735,0.6676,1932400009.0
2009-08-03 14:00:00,0.66755,0.66785,0.66735,0.6675,1589800001.0
2009-08-03 14:05:00,0.66745,0.6675,0.66685,0.6669,1729799999.0
2009-08-03 14:10:00,0.66695,0.66705,0.6667,0.66675,1050600002.0
2009-08-03 14:15:00,0.6668,0.6673,0.6667,0.6671,1661400004.0
2009-08-03 14:20:00,0.6671,0.6674,0.667,0.66725,1717100001.0
2009-08-03 14:25:00,0.66725,0.66795,0.6671,0.6679,1527800001.0
2009-08-03 14:30:00,0.6679,0.668,0.6672,0.6675,1556400002.0
2009-08-03 14:35:00,0.6676,0.668,0.66725,0.6674,586800000.0
2009-08-03 14:40:00,0.66745,0.6677,0.6671,0.6672,1169200009.0
2009-08-03 14:45:00,0.6672,0.6675,0.6669,0.6671,753600005.0
2009-08-03 14:50:00,0.6671,0.6673,0.6669,0.66695,644400001.0
2009-08-03 14:55:00,0.66695,0.6674,0.66695,0.66725,708200000.0
2009-08-03 15:00:00,0.6674,0.6674,0.667,0.6672,585000000.0
2009-08-03 15:05:00,0.6672,0.6675,0.6666,0.6672,1624800007.0
2009-08-03 15:10:00,0.6673,0.6675,0.667,0.66745,645000000.0
2009-08-03 15:15:00,0.66745,0.66765,0.6666,0.66685,764399999.0
2009-08-03 15:20:00,0.66685,0.6673,0.66685,0.6672,344800000.0
2009-08-03 15:25:00,0.6672,0.6678,0.66695,0.6677,758999997.0
2009-08-03 15:30:00,0.6677,0.66785,0.6669,0.6677,1425700003.0
2009-08-03 15:35:00,0.6677,0.66815,0.6669,0.66735,1311000005.0
2009-08-03 15:40:00,0.66735,0.66735,0.66575,0.6662,2133600002.0
2009-08-03 15:45:00,0.6662,0.6666,0.6657,0.66595,1713400002.0
2009-08-03 15:50:00,0.66595,0.6664,0.6655,0.6662,1799000002.0
2009-08-03 15:55:00,0.6663,0.66655,0.6661,0.66635,1221399998.0
2009-08-03 16:00:00,0.66635,0.66745,0.66635,0.6672,2495799993.0
2009-08-03 16:05:00,0.6672,0.6679,0.66655,0.6669,2015799997.0
2009-08-03 16:10:00,0.66685,0.6677,0.6666,0.6677,1395800003.0
2009-08-03 16:15:00,0.6677,0.66805,0.66705,0.6677,2741400003.0
2009-08-03 16:20:00,0.6676,0.66825,0.66755,0.668,2271799986.0
2009-08-03 16:25:00,0.668,0.6685,0.66715,0.6681,1511500001.0
2009-08-03 16:30:00,0.6681,0.66875,0.66795,0.66795,3010799996.0
2009-08-03 16:35:00,0.6679,0.6681,0.6671,0.66725,2359999990.0
2009-08-03 16:40:00,0.6673,0.6678,0.66705,0.66735,1484799999.0
2009-08-03 16:45:00,0.6674,0.66825,0.66725,0.66775,2586199995.0
2009-08-03 16:50:00,0.66775,0.6686,0.66775,0.6681,1225399998.0
2009-08-03 16:55:00,0.6682,0.6683,0.66755,0.66815,1526299998.0
2009-08-03 17:00:00,0.66815,0.66815,0.6675,0.6675,1703600001.0
2009-08-03 17:05:00,0.6675,0.66765,0.66725,0.6676,1639800000.0
2009-08-03 17:10:00,0.6676,0.6679,0.66715,0.66735,1316200000.0
2009-08-03 17:15:00,0.66735,0.6674,0.66665,0.6672,1272500000.0
2009-08-03 17:20:00,0.6672,0.668,0.66695,0.6678,1977200006.0
2009-08-03 17:25:00,0.6678,0.668,0.66755,0.66765,1859600009.0
2009-08-03 17:30:00,0.6677,0.6683,0.66765,0.66775,2739199999.0
2009-08-03 17:35:00,0.66775,0.66785,0.66745,0.6677,3292800008.0
2009-08-03 17:40:00,0.6676,0.6682,0.6676,0.6681,626400004.0
2009-08-03 17:45:00,0.6681,0.6683,0.66785,0.6681,1405000012.0
2009-08-03 17:50:00,0.66815,0.6682,0.6676,0.6676,1489600019.0
2009-08-03 17:55:00,0.66745,0.6683,0.66745,0.66795,1586199997.0
2009-08-03 18:00:00,0.668,0.6681,0.66755,0.6678,2093399992.0
2009-08-03 18:05:00,0.6679,0.66825,0.66755,0.6681,496200002.0
2009-08-03 18:10:00,0.6681,0.66845,0.6676,0.6676,2259600044.0
2009-08-03 18:15:00,0.6676,0.6677,0.66755,0.66765,2172199996.0
2009-08-03 18:20:00,0.66765,0.66775,0.6672,0.6674,1756999997.0
2009-08-03 18:25:00,0.6674,0.6674,0.6667,0.667,1295000008.0
2009-08-03 18:30:00,0.667,0.66735,0.6669,0.66695,2614199987.0
2009-08-03 18:35:00,0.667,0.66725,0.66665,0.6669,2044800015.0
2009-08-03 18:40:00,0.66685,0.66705,0.6668,0.66695,261200001.0
2009-08-03 18:45:00,0.66695,0.66715,0.6667,0.66715,1203999999.0
2009-08-03 18:50:00,0.66725,0.6677,0.66695,0.66765,1454600006.0
2009-08-03 18:55:00,0.6676,0.6677,0.6672,0.6676,1238800006.0
2009-08-03 19:00:00,0.6676,0.6678,0.6675,0.6676,1210200011.0
2009-08-03 19:05:00,0.6676,0.66765,0.66705,0.6672,2072200004.0
2009-08-03 19:10:00,0.6672,0.66725,0.66653,0.66725,515400000.0
2009-08-03 19:15:00,0.66725,0.66725,0.66613,0.66693,925400010.0
2009-08-03 19:20:00,0.6674,0.66755,0.6672,0.6675,1131800008.0
2009-08-03 19:25:00,0.6675,0.6675,0.66725,0.66725,260800002.0
2009-08-03 19:30:00,0.66725,0.6675,0.66725,0.6675,241400001.0
2009-08-03 19:35:00,0.6675,0.66765,0.66725,0.66725,531200003.0
2009-08-03 19:40:00,0.6673,0.6677,0.66725,0.66745,1269600017.0
2009-08-03 19:45:00,0.66745,0.668,0.6673,0.66745,829800011.0
2009-08-03 19:50:00,0.6674,0.6674,0.66725,0.6674,112600002.0
2009-08-03 19:55:00,0.6674,0.6675,0.66697,0.66711,538999997.0
2009-08-03 20:00:00,0.667,0.66805,0.667,0.66795,1035800013.0
2009-08-03 20:05:00,0.66795,0.66795,0.6677,0.6679,863400012.0
2009-08-03 20:10:00,0.66785,0.668,0.66755,0.6677,543400002.0
2009-08-03 20:15:00,0.6677,0.6677,0.6673,0.66735,221400000.0
2009-08-03 20:20:00,0.66735,0.66735,0.66695,0.66705,235900000.0
2009-08-03 20:25:00,0.66715,0.6674,0.6666,0.66685,630800002.0
2009-08-03 20:30:00,0.66685,0.66705,0.6666,0.66675,933199999.0
2009-08-03 20:35:00,0.66675,0.66675,0.6664,0.66665,381599999.0
2009-08-03 20:40:00,0.6667,0.66695,0.66655,0.66655,555600010.0
2009-08-03 20:45:00,0.66645,0.6667,0.66635,0.6665,692399998.0
2009-08-03 20:50:00,0.6665,0.6667,0.6663,0.6665,1400200022.0
2009-08-03 20:55:00,0.6665,0.6665,0.6663,0.66635,357800000.0
2009-08-03 21:00:00,0.66635,0.66665,0.66625,0.66665,527400004.0
2009-08-03 21:05:00,0.6667,0.66715,0.6667,0.6669,638999999.0
2009-08-03 21:10:00,0.6669,0.66715,0.66685,0.6671,830800005.0
2009-08-03 21:15:00,0.6671,0.6672,0.667,0.6672,304800001.0
2009-08-03 21:20:00,0.6672,0.6675,0.66715,0.66735,200400000.0
2009-08-03 21:25:00,0.6674,0.66785,0.66725,0.6676,470000001.0
2009-08-03 21:30:00,0.6676,0.6678,0.6674,0.66745,750800006.0
2009-08-03 21:35:00,0.6675,0.6677,0.66745,0.66745,438600005.0
2009-08-03 21:40:00,0.66745,0.66745,0.66705,0.66705,216800003.0
2009-08-03 21:45:00,0.667,0.6671,0.6666,0.66705,827800009.0
2009-08-03 21:50:00,0.667,0.66705,0.66673,0.66679,153600002.0
2009-08-03 21:55:00,0.66676,0.66735,0.6667,0.6672,403200001.0
2009-08-03 22:00:00,0.66725,0.66745,0.66699,0.66725,446500000.0
2009-08-03 22:05:00,0.66725,0.6675,0.6671,0.6672,207600000.0
2009-08-03 22:10:00,0.66712,0.66731,0.66673,0.6672,449600000.0
2009-08-03 22:15:00,0.66693,0.6672,0.6668,0.6672,123200000.0
2009-08-03 22:20:00,0.66696,0.66735,0.66687,0.6673,204000000.0
2009-08-03 22:25:00,0.66745,0.66765,0.66735,0.66765,68600000.0
2009-08-03 22:30:00,0.66765,0.6678,0.6673,0.6675,205200000.0
2009-08-03 22:35:00,0.6675,0.66765,0.6675,0.66765,144800000.0
2009-08-03 22:40:00,0.6677,0.66788,0.6674,0.66752,305600000.0
2009-08-03 22:45:00,0.66775,0.66775,0.66711,0.6677,272200000.0
2009-08-03 22:50:00,0.66734,0.668,0.66726,0.66795,536600000.0
2009-08-03 22:55:00,0.6681,0.66815,0.66738,0.668,529400001.0
2009-08-03 23:00:00,0.668,0.66805,0.668,0.66805,52800000.0
2009-08-03 23:05:00,0.66805,0.66815,0.66771,0.66775,292200001.0
2009-08-03 23:10:00,0.66777,0.66815,0.66768,0.66788,730200000.0
2009-08-03 23:15:00,0.66792,0.66805,0.66765,0.66765,103400000.0
2009-08-03 23:20:00,0.66764,0.66805,0.66764,0.66805,142600000.0
2009-08-03 23:25:00,0.66805,0.66805,0.66795,0.66805,266600001.0
2009-08-03 23:30:00,0.66778,0.66808,0.66764,0.6678,458800001.0
2009-08-03 23:35:00,0.6677,0.66805,0.66749,0.66767,378200000.0
2009-08-03 23:40:00,0.66795,0.66795,0.6674,0.66755,429600001.0
2009-08-03 23:45:00,0.6676,0.66775,0.66725,0.66753,1083199998.0
2009-08-03 23:50:00,0.66785,0.66835,0.6678,0.6682,562799998.0
2009-08-03 23:55:00,0.6682,0.6682,0.66805,0.66805,373800000.0
2009-08-04 00:00:00,0.6681,0.6681,0.66785,0.668,316200000.0
2009-08-04 00:05:00,0.668,0.668,0.6676,0.66765,399800000.0
2009-08-04 00:10:00,0.66765,0.66765,0.66699,0.66722,631999997.0
2009-08-04 00:15:00,0.66703,0.66755,0.667,0.66729,482200000.0
2009-08-04 00:20:00,0.66745,0.66765,0.66709,0.66724,1000400002.0
2009-08-04 00:25:00,0.6672,0.66775,0.66715,0.66775,516200001.0
2009-08-04 00:30:00,0.66731,0.66781,0.6673,0.6674,439999999.0
2009-08-04 00:35:00,0.66705,0.66735,0.66699,0.66735,190800000.0
2009-08-04 00:40:00,0.66735,0.66745,0.6665,0.66725,600600000.0
2009-08-04 00:45:00,0.66725,0.66775,0.667,0.6675,423999998.0
2009-08-04 00:50:00,0.6676,0.6676,0.66676,0.66725,1002599991.0
2009-08-04 00:55:00,0.66745,0.66795,0.66745,0.66775,587199999.0
2009-08-04 01:00:00,0.66765,0.6679,0.6674,0.6676,1084800003.0
2009-08-04 01:05:00,0.6676,0.66775,0.66755,0.66755,360400000.0
2009-08-04 01:10:00,0.66755,0.66755,0.66705,0.66725,260200000.0
2009-08-04 01:15:00,0.66735,0.6676,0.66725,0.66745,448000000.0
2009-08-04 01:20:00,0.66745,0.6676,0.66735,0.6676,611000000.0
2009-08-04 01:25:00,0.6676,0.66795,0.66707,0.66795,112400000.0
2009-08-04 01:30:00,0.66795,0.66815,0.66711,0.66815,156600000.0
2009-08-04 01:35:00,0.66815,0.6683,0.66775,0.6678,379400000.0
2009-08-04 01:40:00,0.66775,0.66795,0.66738,0.66773,390000000.0
2009-08-04 01:45:00,0.6679,0.6679,0.66711,0.66733,105400000.0
2009-08-04 01:50:00,0.66785,0.6683,0.66785,0.66815,391400000.0
2009-08-04 01:55:00,0.6681,0.66825,0.66795,0.66825,188400000.0
2009-08-04 02:00:00,0.66825,0.6685,0.66825,0.66837,119400000.0
2009-08-04 02:05:00,0.6685,0.66855,0.6679,0.6683,837800003.0
2009-08-04 02:10:00,0.6683,0.6683,0.66785,0.6682,286800000.0
2009-08-04 02:15:00,0.66815,0.66825,0.6675,0.6681,810000001.0
2009-08-04 02:20:00,0.66815,0.66815,0.6679,0.66805,267400000.0
2009-08-04 02:25:00,0.66805,0.66805,0.6676,0.66765,420400000.0
2009-08-04 02:30:00,0.6676,0.66785,0.66674,0.66742,530200000.0
2009-08-04 02:35:00,0.66756,0.6682,0.66728,0.6682,226400000.0
2009-08-04 02:40:00,0.66805,0.6682,0.66795,0.66805,250000000.0
2009-08-04 02:45:00,0.66805,0.6681,0.66775,0.66785,443200001.0
2009-08-04 02:50:00,0.66795,0.66815,0.66755,0.66755,415400003.0
2009-08-04 02:55:00,0.6675,0.6684,0.6672,0.6683,792400000.0
2009-08-04 03:00:00,0.6683,0.66875,0.6678,0.66795,893200000.0
2009-08-04 03:05:00,0.66795,0.6681,0.6678,0.66795,1057999994.0
2009-08-04 03:10:00,0.668,0.66825,0.66795,0.6682,212200000.0
2009-08-04 03:15:00,0.6682,0.66825,0.668,0.6682,271000000.0
2009-08-04 03:20:00,0.668,0.66818,0.66773,0.66805,115400000.0
2009-08-04 03:25:00,0.6681,0.66845,0.668,0.66835,153600000.0
2009-08-04 03:30:00,0.66835,0.67075,0.66725,0.66965,2478000000.0
2009-08-04 03:35:00,0.66965,0.67125,0.66965,0.6699,964600000.0
2009-08-04 03:40:00,0.66985,0.67005,0.6697,0.66985,620000000.0
2009-08-04 03:45:00,0.66985,0.66985,0.66925,0.66965,1015999999.0
2009-08-04 03:50:00,0.6696,0.6699,0.6696,0.6698,486600000.0
2009-08-04 03:55:00,0.66926,0.66995,0.66923,0.66955,579399999.0
2009-08-04 04:00:00,0.66945,0.66945,0.66885,0.66885,568599998.0
2009-08-04 04:05:00,0.66885,0.669,0.6685,0.6686,405400001.0
2009-08-04 04:10:00,0.6686,0.6689,0.66855,0.66855,1170399997.0
2009-08-04 04:15:00,0.66855,0.66935,0.66855,0.6691,838399999.0
2009-08-04 04:20:00,0.66915,0.66935,0.6687,0.66885,634200000.0
2009-08-04 04:25:00,0.66895,0.66915,0.66875,0.669,449800001.0
2009-08-04 04:30:00,0.66895,0.6694,0.66895,0.66925,393600000.0
2009-08-04 04:35:00,0.66925,0.67015,0.669,0.6691,680000002.0
2009-08-04 04:40:00,0.6691,0.66915,0.6689,0.66915,252800001.0
2009-08-04 04:45:00,0.6692,0.66985,0.66885,0.66905,964399996.0
2009-08-04 04:50:00,0.669,0.66925,0.6689,0.66925,444200000.0
2009-08-04 04:55:00,0.66925,0.66925,0.66885,0.66905,451400001.0
2009-08-04 05:00:00,0.6691,0.6691,0.6688,0.66895,314000000.0
2009-08-04 05:05:00,0.66895,0.66905,0.66855,0.6688,343200000.0
2009-08-04 05:10:00,0.6688,0.6688,0.6686,0.66875,458000000.0
2009-08-04 05:15:00,0.66875,0.66875,0.66785,0.66825,761399999.0
2009-08-04 05:20:00,0.66825,0.6683,0.6682,0.66825,154400000.0
2009-08-04 05:25:00,0.66825,0.6683,0.66779,0.6683,308200001.0
2009-08-04 05:30:00,0.66825,0.6684,0.66825,0.66835,167200000.0
2009-08-04 05:35:00,0.66845,0.6686,0.66804,0.66855,339200000.0
2009-08-04 05:40:00,0.66831,0.66865,0.66831,0.66855,221800000.0
2009-08-04 05:45:00,0.66845,0.66845,0.66805,0.66815,212800000.0
2009-08-04 05:50:00,0.66815,0.6682,0.6675,0.66805,363600000.0
2009-08-04 05:55:00,0.66795,0.66815,0.66765,0.66805,487600001.0
2009-08-04 06:00:00,0.66805,0.66835,0.66795,0.66825,307400000.0
2009-08-04 06:05:00,0.66815,0.6683,0.66749,0.66812,424600000.0
2009-08-04 06:10:00,0.66819,0.6684,0.66785,0.6684,313600004.0
2009-08-04 06:15:00,0.66835,0.66835,0.6682,0.66835,168600000.0
2009-08-04 06:20:00,0.6683,0.66845,0.6673,0.66766,792400000.0
2009-08-04 06:25:00,0.6682,0.66855,0.6677,0.6678,345600001.0
2009-08-04 06:30:00,0.6678,0.6694,0.6662,0.6668,1107200001.0
2009-08-04 06:35:00,0.6668,0.66755,0.6661,0.66725,1141700002.0
2009-08-04 06:40:00,0.66715,0.6678,0.667,0.6671,725800000.0
2009-08-04 06:45:00,0.66715,0.6673,0.6671,0.6671,547600001.0
2009-08-04 06:50:00,0.6671,0.6672,0.6664,0.66655,902999999.0
2009-08-04 06:55:00,0.66655,0.66745,0.66645,0.66745,860200001.0
2009-08-04 07:00:00,0.66745,0.6677,0.66655,0.66725,1371000000.0
2009-08-04 07:05:00,0.66725,0.668,0.66715,0.668,712000001.0
2009-08-04 07:10:00,0.66795,0.668,0.66705,0.6672,1423400000.0
2009-08-04 07:15:00,0.6672,0.66745,0.6664,0.6664,751800001.0
2009-08-04 07:20:00,0.6663,0.667,0.6663,0.66695,774600000.0
2009-08-04 07:25:00,0.66695,0.6672,0.6666,0.6668,393200000.0
2009-08-04 07:30:00,0.6668,0.6674,0.6667,0.66735,535200001.0
2009-08-04 07:35:00,0.6674,0.6674,0.6672,0.66725,488200000.0
2009-08-04 07:40:00,0.66725,0.66755,0.66725,0.66755,259000000.0
2009-08-04 07:45:00,0.66755,0.66775,0.6674,0.66755,265200002.0
2009-08-04 07:50:00,0.66795,0.66795,0.66705,0.6673,1785200007.0
2009-08-04 07:55:00,0.6673,0.66755,0.6667,0.66745,907400000.0
2009-08-04 08:00:00,0.66755,0.6677,0.6671,0.66715,747599998.0
2009-08-04 08:05:00,0.6671,0.6672,0.66655,0.66665,959099993.0
2009-08-04 08:10:00,0.66675,0.66755,0.6662,0.6675,1381499998.0
2009-08-04 08:15:00,0.6675,0.66825,0.6675,0.6681,1127199998.0
2009-08-04 08:20:00,0.6681,0.66865,0.6681,0.6684,800399991.0
2009-08-04 08:25:00,0.6684,0.6692,0.66835,0.6691,789799998.0
2009-08-04 08:30:00,0.66905,0.66955,0.669,0.66915,574799998.0
2009-08-04 08:35:00,0.6692,0.6692,0.66835,0.66885,1316200017.0
2009-08-04 08:40:00,0.6688,0.6693,0.6688,0.66895,1481800003.0
2009-08-04 08:45:00,0.66895,0.66985,0.66895,0.66965,607400001.0
2009-08-04 08:50:00,0.66965,0.66975,0.66925,0.6695,839900002.0
2009-08-04 08:55:00,0.6695,0.66975,0.66935,0.66945,1944200004.0
2009-08-04 09:00:00,0.6693,0.66945,0.66755,0.66775,2368000003.0
2009-08-04 09:05:00,0.66775,0.668,0.6676,0.6677,1347600008.0
2009-08-04 09:10:00,0.6677,0.66795,0.66745,0.66745,2360900013.0
2009-08-04 09:15:00,0.66755,0.6679,0.66755,0.6676,918000001.0
2009-08-04 09:20:00,0.6676,0.66785,0.6671,0.6672,1122599998.0
2009-08-04 09:25:00,0.66715,0.66765,0.66705,0.6674,1828200010.0
2009-08-04 09:30:00,0.6674,0.66745,0.66625,0.66635,2058000001.0
2009-08-04 09:35:00,0.66635,0.6666,0.6657,0.6661,2984899998.0
2009-08-04 09:40:00,0.6661,0.66685,0.66605,0.66675,1568799996.0
2009-08-04 09:45:00,0.66665,0.66665,0.666,0.66615,1758300005.0
2009-08-04 09:50:00,0.66615,0.66755,0.6661,0.6675,1330000001.0
2009-08-04 09:55:00,0.6675,0.66765,0.6662,0.6663,1589200003.0
2009-08-04 10:00:00,0.6663,0.6667,0.6659,0.66645,1551600004.0
2009-08-04 10:05:00,0.66645,0.66645,0.66595,0.66605,1663800014.0
2009-08-04 10:10:00,0.66605,0.66625,0.66585,0.6659,938400002.0
2009-08-04 10:15:00,0.6659,0.66595,0.6655,0.6656,1392400006.0
2009-08-04 10:20:00,0.6656,0.66645,0.6656,0.6659,2490999992.0
2009-08-04 10:25:00,0.6659,0.666,0.66545,0.66545,1846200010.0
2009-08-04 10:30:00,0.6655,0.66575,0.665,0.66515,873000006.0
2009-08-04 10:35:00,0.66515,0.6657,0.66515,0.66555,1329800013.0
2009-08-04 10:40:00,0.6656,0.66655,0.6655,0.66655,1696600002.0
2009-08-04 10:45:00,0.6665,0.66695,0.6663,0.6668,2108799996.0
2009-08-04 10:50:00,0.6666,0.6675,0.6665,0.6671,2078600004.0
2009-08-04 10:55:00,0.6671,0.66745,0.66695,0.6671,1063200001.0
2009-08-04 11:00:00,0.6671,0.6674,0.66685,0.66685,2128600009.0
2009-08-04 11:05:00,0.66685,0.66685,0.6658,0.6667,3572199990.0
2009-08-04 11:10:00,0.66665,0.66685,0.66645,0.66675,713799999.0
2009-08-04 11:15:00,0.66675,0.6668,0.6659,0.66635,1915699994.0
2009-08-04 11:20:00,0.6663,0.66665,0.66615,0.6665,684599999.0
2009-08-04 11:25:00,0.66645,0.6666,0.66605,0.6662,1027599999.0
2009-08-04 11:30:00,0.6662,0.6664,0.66575,0.6663,2371599997.0
2009-08-04 11:35:00,0.6663,0.6666,0.66605,0.66655,2198799998.0
2009-08-04 11:40:00,0.6666,0.667,0.66645,0.667,1008599997.0
2009-08-04 11:45:00,0.66705,0.66705,0.6663,0.6663,1474000001.0
2009-08-04 11:50:00,0.66625,0.6666,0.66615,0.6665,907700001.0
2009-08-04 11:55:00,0.6666,0.6668,0.66645,0.6667,956599996.0
2009-08-04 12:00:00,0.66665,0.6669,0.66655,0.66675,1598399991.0
2009-08-04 12:05:00,0.6669,0.6669,0.66595,0.66595,2222599992.0
2009-08-04 12:10:00,0.666,0.66635,0.66585,0.66605,1679400002.0
2009-08-04 12:15:00,0.66574,0.66635,0.66554,0.6662,1121599997.0
2009-08-04 12:20:00,0.66615,0.6666,0.66605,0.6664,1216200004.0
2009-08-04 12:25:00,0.6664,0.6664,0.66605,0.6663,1404600003.0
2009-08-04 12:30:00,0.6663,0.6666,0.66605,0.66645,1300000008.0
2009-08-04 12:35:00,0.66645,0.6667,0.66625,0.6663,2297199993.0
2009-08-04 12:40:00,0.6664,0.6666,0.66625,0.6664,1295799990.0
2009-08-04 12:45:00,0.6664,0.66655,0.66595,0.666,1365200003.0
2009-08-04 12:50:00,0.666,0.6661,0.6656,0.6656,1923199999.0
2009-08-04 12:55:00,0.6656,0.66625,0.6656,0.66605,2288700006.0
2009-08-04 13:00:00,0.666,0.6662,0.6659,0.6661,2047199998.0
2009-08-04 13:05:00,0.6661,0.6663,0.66585,0.66605,2083799995.0
2009-08-04 13:10:00,0.6662,0.6664,0.666,0.6664,745999996.0
2009-08-04 13:15:00,0.6664,0.6668,0.66635,0.6667,1382200001.0
2009-08-04 13:20:00,0.6667,0.6668,0.66645,0.66645,1785999998.0
2009-08-04 13:25:00,0.66645,0.6665,0.6659,0.666,1642999998.0
2009-08-04 13:30:00,0.666,0.6665,0.66585,0.6661,2466500003.0
2009-08-04 13:35:00,0.666,0.66615,0.66585,0.66595,1498399983.0
2009-08-04 13:40:00,0.66595,0.6661,0.6659,0.666,1284999988.0
2009-08-04 13:45:00,0.666,0.6661,0.66515,0.66515,2299599997.0
2009-08-04 13:50:00,0.66515,0.6653,0.6648,0.6649,1742099996.0
2009-08-04 13:55:00,0.6649,0.66525,0.6647,0.66495,1511799999.0
2009-08-04 14:00:00,0.66495,0.66525,0.66495,0.6651,1082000002.0
2009-08-04 14:05:00,0.6651,0.66545,0.6646,0.66505,1547000007.0
2009-08-04 14:10:00,0.6651,0.6658,0.66505,0.66555,1632800003.0
2009-08-04 14:15:00,0.66555,0.6661,0.66525,0.6661,2808600007.0
2009-08-04 14:20:00,0.66605,0.6662,0.66565,0.66575,2451140015.0
2009-08-04 14:25:00,0.6657,0.66625,0.6656,0.6658,2687000004.0
2009-08-04 14:30:00,0.6658,0.6671,0.66575,0.66675,2782200006.0
2009-08-04 14:35:00,0.66675,0.66715,0.66635,0.66635,1831400005.0
2009-08-04 14:40:00,0.6664,0.6666,0.6663,0.66645,1232600010.0
2009-08-04 14:45:00,0.66635,0.6665,0.6658,0.66585,871000003.0
2009-08-04 14:50:00,0.66585,0.66655,0.66585,0.6665,1342199996.0
2009-08-04 14:55:00,0.6665,0.6667,0.6663,0.6663,1151499997.0
2009-08-04 15:00:00,0.6663,0.6671,0.66625,0.66695,1496600001.0
2009-08-04 15:05:00,0.667,0.6675,0.66685,0.66725,1019800001.0
2009-08-04 15:10:00,0.66725,0.6675,0.66685,0.66685,1133799999.0
2009-08-04 15:15:00,0.6669,0.66715,0.66685,0.667,894200002.0
2009-08-04 15:20:00,0.66695,0.6672,0.6668,0.6672,668200003.0
2009-08-04 15:25:00,0.6672,0.66725,0.66665,0.6672,1336199995.0
2009-08-04 15:30:00,0.6672,0.6674,0.6664,0.66685,2815000001.0
2009-08-04 15:35:00,0.66685,0.6672,0.66645,0.6666,4229399979.0
2009-08-04 15:40:00,0.66655,0.66675,0.6661,0.6662,2777799988.0
2009-08-04 15:45:00,0.6662,0.6667,0.66585,0.6667,2126999992.0
2009-08-04 15:50:00,0.6667,0.66695,0.66645,0.66685,2156799979.0
2009-08-04 15:55:00,0.66695,0.66725,0.66675,0.667,1436599998.0
2009-08-04 16:00:00,0.667,0.66855,0.66665,0.6673,3883599970.0
2009-08-04 16:05:00,0.6673,0.66765,0.6666,0.6667,4320599990.0
2009-08-04 16:10:00,0.6667,0.66755,0.6664,0.66755,4409599986.0
2009-08-04 16:15:00,0.66745,0.66775,0.66705,0.6671,3144399992.0
2009-08-04 16:20:00,0.6671,0.6673,0.66595,0.66595,3756399995.0
2009-08-04 16:25:00,0.666,0.6664,0.6658,0.6663,1510299996.0
2009-08-04 16:30:00,0.6663,0.66645,0.66585,0.6664,2343799994.0
2009-08-04 16:35:00,0.6664,0.66665,0.66605,0.66625,1107999996.0
2009-08-04 16:40:00,0.66625,0.66735,0.66625,0.66705,2340599995.0
2009-08-04 16:45:00,0.6671,0.66745,0.66645,0.6666,1720799994.0
2009-08-04 16:50:00,0.6666,0.66705,0.6664,0.66695,3093799990.0
2009-08-04 16:55:00,0.66695,0.66715,0.6665,0.667,2428199993.0
2009-08-04 17:00:00,0.667,0.66795,0.66695,0.6678,1355999996.0
2009-08-04 17:05:00,0.6678,0.66825,0.66765,0.6677,1344199995.0
2009-08-04 17:10:00,0.66775,0.6681,0.66775,0.66785,957200000.0
2009-08-04 17:15:00,0.66795,0.66805,0.6673,0.66755,991999997.0
2009-08-04 17:20:00,0.6676,0.6679,0.6666,0.667,1705399998.0
2009-08-04 17:25:00,0.66695,0.667,0.66655,0.6669,957599998.0
2009-08-04 17:30:00,0.66685,0.66725,0.6666,0.6667,1842499987.0
2009-08-04 17:35:00,0.66665,0.667,0.6665,0.6669,1212400000.0
2009-08-04 17:40:00,0.6669,0.66715,0.6667,0.6668,1974400001.0
2009-08-04 17:45:00,0.6669,0.6671,0.6662,0.66625,1949600001.0
2009-08-04 17:50:00,0.66625,0.6667,0.66595,0.6663,1942600002.0
2009-08-04 17:55:00,0.6663,0.6672,0.6663,0.66695,1180800002.0
2009-08-04 18:00:00,0.66695,0.66695,0.66635,0.66675,545599999.0
2009-08-04 18:05:00,0.66675,0.6673,0.66665,0.6672,340400001.0
2009-08-04 18:10:00,0.6673,0.6674,0.6671,0.6674,159200000.0
2009-08-04 18:15:00,0.6673,0.6679,0.6673,0.6679,891400001.0
2009-08-04 18:20:00,0.66795,0.6682,0.66745,0.66745,241000000.0
2009-08-04 18:25:00,0.66745,0.66775,0.66745,0.66755,499400001.0
2009-08-04 18:30:00,0.66775,0.66775,0.66745,0.6676,328600001.0
2009-08-04 18:35:00,0.6676,0.6678,0.6675,0.6675,217600000.0
2009-08-04 18:40:00,0.66755,0.6678,0.66711,0.66765,296000000.0
2009-08-04 18:45:00,0.66765,0.66855,0.6676,0.6683,348600000.0
2009-08-04 18:50:00,0.66845,0.66865,0.6681,0.6684,718799997.0
2009-08-04 18:55:00,0.6685,0.6689,0.6683,0.6685,615600002.0
2009-08-04 19:00:00,0.6686,0.6686,0.6673,0.66755,579200000.0
2009-08-04 19:05:00,0.66755,0.66765,0.66715,0.6673,989599999.0
2009-08-04 19:10:00,0.6673,0.6675,0.66715,0.6674,651600000.0
2009-08-04 19:15:00,0.6674,0.6674,0.66685,0.66695,339199999.0
2009-08-04 19:20:00,0.667,0.6672,0.6664,0.6672,746199998.0
2009-08-04 19:25:00,0.6672,0.6672,0.66655,0.66655,119400000.0
2009-08-04 19:30:00,0.66627,0.6666,0.66611,0.6666,469000004.0
2009-08-04 19:35:00,0.6666,0.6673,0.6665,0.66695,208400001.0
2009-08-04 19:40:00,0.667,0.667,0.66643,0.667,663000001.0
2009-08-04 19:45:00,0.66662,0.66685,0.66638,0.66685,748599998.0
2009-08-04 19:50:00,0.66655,0.66695,0.66615,0.6662,674099998.0
2009-08-04 19:55:00,0.6662,0.6662,0.6647,0.6652,1416900001.0
2009-08-04 20:00:00,0.6652,0.6652,0.6648,0.66495,603900001.0
2009-08-04 20:05:00,0.6651,0.66515,0.66485,0.66485,980000002.0
2009-08-04 20:10:00,0.66485,0.6653,0.6648,0.6653,1038000004.0
2009-08-04 20:15:00,0.6653,0.66545,0.66515,0.66545,349599999.0
2009-08-04 20:20:00,0.6653,0.66535,0.6652,0.6653,201400000.0
2009-08-04 20:25:00,0.6653,0.66555,0.66515,0.66555,409200003.0
2009-08-04 20:30:00,0.66555,0.66645,0.66555,0.66625,979999999.0
2009-08-04 20:35:00,0.66625,0.66725,0.6661,0.6666,611399998.0
2009-08-04 20:40:00,0.6667,0.6667,0.66645,0.66645,368000004.0
2009-08-04 20:45:00,0.66645,0.66665,0.66583,0.66605,694800000.0
2009-08-04 20:50:00,0.6659,0.66635,0.66555,0.66585,719600004.0
2009-08-04 20:55:00,0.6659,0.6662,0.66564,0.66605,605600000.0
2009-08-04 21:00:00,0.66575,0.666,0.66526,0.66526,454200000.0
2009-08-04 21:05:00,0.66529,0.6659,0.66525,0.66566,642399999.0
2009-08-04 21:10:00,0.6657,0.6658,0.66554,0.66557,467000001.0
2009-08-04 21:15:00,0.6655,0.66591,0.66538,0.66583,551200000.0
2009-08-04 21:20:00,0.66595,0.66745,0.66595,0.6674,765200000.0
2009-08-04 21:25:00,0.6674,0.6692,0.66735,0.66895,1406200001.0
2009-08-04 21:30:00,0.66895,0.66895,0.6685,0.6686,382399998.0
2009-08-04 21:35:00,0.6686,0.66905,0.6684,0.6688,1096400003.0
2009-08-04 21:40:00,0.66875,0.66915,0.6686,0.66885,583200000.0
2009-08-04 21:45:00,0.66872,0.669,0.66872,0.66895,203800000.0
2009-08-04 21:50:00,0.66895,0.67025,0.66885,0.6701,939000000.0
2009-08-04 21:55:00,0.67005,0.67065,0.66975,0.6702,1401199998.0
2009-08-04 22:00:00,0.67025,0.67265,0.67025,0.67185,1451999999.0
2009-08-04 22:05:00,0.67175,0.6719,0.6714,0.67145,590899997.0
2009-08-04 22:10:00,0.6716,0.6716,0.6709,0.6711,501999999.0
2009-08-04 22:15:00,0.6711,0.67145,0.671,0.6714,306000000.0
2009-08-04 22:20:00,0.6715,0.67265,0.6714,0.67255,1048800003.0
2009-08-04 22:25:00,0.67255,0.6731,0.67255,0.67295,921799999.0
2009-08-04 22:30:00,0.6729,0.6734,0.67265,0.6733,738799999.0
2009-08-04 22:35:00,0.67355,0.67465,0.6734,0.6745,1143999998.0
2009-08-04 22:40:00,0.67445,0.67445,0.67375,0.67375,813999997.0
2009-08-04 22:45:00,0.67375,0.67395,0.67315,0.6738,826400000.0
2009-08-04 22:50:00,0.67385,0.67395,0.67346,0.67358,569800003.0
2009-08-04 22:55:00,0.67359,0.6742,0.67345,0.6735,659799999.0
2009-08-04 23:00:00,0.67345,0.674,0.67305,0.67365,220000000.0
2009-08-04 23:05:00,0.67365,0.67365,0.67265,0.6732,669799997.0
2009-08-04 23:10:00,0.6732,0.6732,0.67255,0.6728,343799999.0
2009-08-04 23:15:00,0.6728,0.6728,0.6723,0.67275,252600000.0
2009-08-04 23:20:00,0.67275,0.674,0.6727,0.67345,354400000.0
2009-08-04 23:25:00,0.67355,0.67435,0.67325,0.67425,864000002.0
2009-08-04 23:30:00,0.67425,0.6743,0.67367,0.67388,673799998.0
2009-08-04 23:35:00,0.67425,0.6744,0.6738,0.6742,601800001.0
2009-08-04 23:40:00,0.6742,0.6742,0.67325,0.67325,209800000.0
2009-08-04 23:45:00,0.6735,0.6736,0.67265,0.6727,289200003.0
2009-08-04 23:50:00,0.6727,0.6729,0.6725,0.6729,602800000.0
2009-08-04 23:55:00,0.67295,0.6736,0.67284,0.67301,978599998.0
2009-08-05 00:00:00,0.67335,0.6741,0.67315,0.67375,374199997.0
2009-08-05 00:05:00,0.67365,0.6738,0.67335,0.67375,483399997.0
2009-08-05 00:10:00,0.67375,0.67415,0.67345,0.67351,953399996.0
2009-08-05 00:15:00,0.6737,0.6737,0.67295,0.67365,699800001.0
2009-08-05 00:20:00,0.6736,0.67365,0.673,0.673,892800006.0
2009-08-05 00:25:00,0.6732,0.6733,0.6727,0.67285,621200000.0
2009-08-05 00:30:00,0.6728,0.67315,0.67255,0.67315,281600001.0
2009-08-05 00:35:00,0.67315,0.67315,0.67258,0.673,261600000.0
2009-08-05 00:40:00,0.67305,0.6732,0.67246,0.67285,300600000.0
2009-08-05 00:45:00,0.6733,0.67385,0.6733,0.67385,358400000.0
2009-08-05 00:50:00,0.6738,0.67395,0.67317,0.67324,327800000.0
2009-08-05 00:55:00,0.67385,0.67385,0.67326,0.6737,332000000.0
2009-08-05 01:00:00,0.67375,0.67455,0.67365,0.67445,603400000.0
2009-08-05 01:05:00,0.67445,0.6745,0.6743,0.67435,277000000.0
2009-08-05 01:10:00,0.67435,0.67465,0.67435,0.67465,166400000.0
2009-08-05 01:15:00,0.6747,0.67495,0.6744,0.6747,568200000.0
2009-08-05 01:20:00,0.67465,0.67495,0.6745,0.6745,602600000.0
2009-08-05 01:25:00,0.6745,0.67455,0.6741,0.67425,547399999.0
2009-08-05 01:30:00,0.67425,0.67465,0.67397,0.67455,194800000.0
2009-08-05 01:35:00,0.67448,0.67465,0.67428,0.67455,151600000.0
2009-08-05 01:40:00,0.6746,0.6746,0.67405,0.6744,174000000.0
2009-08-05 01:45:00,0.67399,0.67435,0.67382,0.67425,517200000.0
2009-08-05 01:50:00,0.67425,0.67435,0.67374,0.67374,162800000.0
2009-08-05 01:55:00,0.6744,0.6744,0.6737,0.67395,378400000.0
2009-08-05 02:00:00,0.67395,0.6742,0.67365,0.67375,539800000.0
2009-08-05 02:05:00,0.67375,0.67385,0.67355,0.6737,293600000.0
2009-08-05 02:10:00,0.6736,0.6736,0.6727,0.67325,586400001.0
2009-08-05 02:15:00,0.67295,0.6734,0.6727,0.6732,192200000.0
2009-08-05 02:20:00,0.6732,0.6732,0.673,0.67315,145600000.0
2009-08-05 02:25:00,0.67315,0.67325,0.6727,0.67285,244000000.0
2009-08-05 02:30:00,0.6728,0.6728,0.6724,0.6725,235800000.0
2009-08-05 02:35:00,0.67255,0.67275,0.6725,0.67265,195600000.0
2009-08-05 02:40:00,0.67265,0.673,0.67255,0.673,170400000.0
2009-08-05 02:45:00,0.67279,0.6732,0.67206,0.6726,384599998.0
2009-08-05 02:50:00,0.6726,0.67295,0.67255,0.67295,70800000.0
2009-08-05 02:55:00,0.67295,0.67315,0.67267,0.67305,230800000.0
2009-08-05 03:00:00,0.6731,0.67315,0.67265,0.6729,228000000.0
2009-08-05 03:05:00,0.6729,0.67325,0.67285,0.67285,132200000.0
2009-08-05 03:10:00,0.67285,0.67375,0.67285,0.67305,214000000.0
2009-08-05 03:15:00,0.67305,0.6732,0.67275,0.67285,343800000.0
2009-08-05 03:20:00,0.67269,0.673,0.67236,0.673,212600000.0
2009-08-05 03:25:00,0.6731,0.6731,0.67235,0.67295,267200000.0
2009-08-05 03:30:00,0.67295,0.6732,0.67245,0.6727,181600000.0
2009-08-05 03:35:00,0.67285,0.67285,0.67245,0.6725,161600000.0
2009-08-05 03:40:00,0.6725,0.67285,0.6724,0.67285,185100001.0
2009-08-05 03:45:00,0.67228,0.6731,0.67221,0.6731,282000000.0
2009-08-05 03:50:00,0.6731,0.6732,0.67305,0.67305,32200000.0
2009-08-05 03:55:00,0.67256,0.6731,0.67256,0.67285,134800000.0
2009-08-05 04:00:00,0.67285,0.6731,0.67275,0.673,38800000.0
2009-08-05 04:05:00,0.67305,0.67325,0.67274,0.6732,222400001.0
2009-08-05 04:10:00,0.6732,0.6733,0.67287,0.6731,152200000.0
2009-08-05 04:15:00,0.6732,0.67325,0.67315,0.67315,119400000.0
2009-08-05 04:20:00,0.67315,0.67315,0.67315,0.67315,90200000.0
2009-08-05 04:25:00,0.67315,0.6733,0.6731,0.6733,138200000.0
2009-08-05 04:30:00,0.6733,0.6733,0.67255,0.6729,200600000.0
2009-08-05 04:35:00,0.6728,0.67305,0.67245,0.67295,616200000.0
2009-08-05 04:40:00,0.67295,0.6731,0.67295,0.67305,182400000.0
2009-08-05 04:45:00,0.67305,0.6733,0.67305,0.6733,129600000.0
2009-08-05 04:50:00,0.67335,0.6736,0.6731,0.67315,410800000.0
2009-08-05 04:55:00,0.67325,0.6735,0.67288,0.67305,323400000.0
2009-08-05 05:00:00,0.67335,0.6734,0.6728,0.67325,366000000.0
2009-08-05 05:05:00,0.67325,0.6733,0.67275,0.6728,331200000.0
2009-08-05 05:10:00,0.67275,0.67295,0.6726,0.6727,329000000.0
2009-08-05 05:15:00,0.6727,0.67295,0.6725,0.6729,236800001.0
2009-08-05 05:20:00,0.67295,0.67335,0.6729,0.67305,397800000.0
2009-08-05 05:25:00,0.67305,0.6733,0.67295,0.6733,376799999.0
2009-08-05 05:30:00,0.67315,0.6733,0.67255,0.67265,287200000.0
2009-08-05 05:35:00,0.67265,0.67265,0.67255,0.6726,188200000.0
2009-08-05 05:40:00,0.6726,0.67265,0.6725,0.67265,110400000.0
2009-08-05 05:45:00,0.67247,0.6729,0.67225,0.67275,547600000.0
2009-08-05 05:50:00,0.6728,0.6728,0.67244,0.67247,158000000.0
2009-08-05 05:55:00,0.67245,0.67325,0.67236,0.67305,299200000.0
2009-08-05 06:00:00,0.67305,0.6732,0.67295,0.673,246400000.0
2009-08-05 06:05:00,0.673,0.67305,0.67275,0.6729,248200000.0
2009-08-05 06:10:00,0.6729,0.67295,0.67255,0.67275,223200000.0
2009-08-05 06:15:00,0.67275,0.6729,0.67232,0.6727,271600000.0
2009-08-05 06:20:00,0.6727,0.6727,0.67255,0.6727,306600000.0
2009-08-05 06:25:00,0.6727,0.6727,0.6726,0.6726,128000000.0
2009-08-05 06:30:00,0.6726,0.6727,0.67235,0.67245,452200000.0
2009-08-05 06:35:00,0.6724,0.6725,0.6721,0.6721,367599999.0
2009-08-05 06:40:00,0.67215,0.6723,0.6721,0.6723,338800001.0
2009-08-05 06:45:00,0.6723,0.6727,0.6722,0.6723,803299998.0
2009-08-05 06:50:00,0.6723,0.6723,0.67183,0.67225,331999997.0
2009-08-05 06:55:00,0.67225,0.67225,0.6718,0.67205,390200000.0
2009-08-05 07:00:00,0.67225,0.67265,0.6719,0.6719,495400000.0
2009-08-05 07:05:00,0.67195,0.6721,0.6715,0.67175,203600000.0
2009-08-05 07:10:00,0.6718,0.6718,0.67155,0.67155,153800000.0
2009-08-05 07:15:00,0.67165,0.6717,0.67115,0.6713,331199998.0
2009-08-05 07:20:00,0.67135,0.6715,0.67125,0.67125,215600000.0
2009-08-05 07:25:00,0.67135,0.67165,0.6713,0.6716,364400000.0
2009-08-05 07:30:00,0.67155,0.6722,0.67155,0.672,220600000.0
2009-08-05 07:35:00,0.672,0.6721,0.6716,0.67185,507399999.0
2009-08-05 07:40:00,0.6719,0.6719,0.67155,0.67155,426400000.0
2009-08-05 07:45:00,0.67134,0.6717,0.67094,0.6716,135400000.0
2009-08-05 07:50:00,0.6717,0.67175,0.67086,0.6716,288600000.0
2009-08-05 07:55:00,0.67155,0.6716,0.67115,0.67135,625599999.0
2009-08-05 08:00:00,0.67135,0.67175,0.67135,0.67175,475800000.0
2009-08-05 08:05:00,0.67165,0.67205,0.6716,0.67195,641799999.0
2009-08-05 08:10:00,0.6719,0.67245,0.67185,0.6723,912799990.0
2009-08-05 08:15:00,0.6724,0.6727,0.67165,0.67175,1245599992.0
2009-08-05 08:20:00,0.6719,0.673,0.6718,0.6724,782200001.0
2009-08-05 08:25:00,0.67245,0.67255,0.67195,0.6725,662200001.0
2009-08-05 08:30:00,0.6725,0.6726,0.6717,0.67175,1403999996.0
2009-08-05 08:35:00,0.67175,0.6722,0.67125,0.67135,1276200006.0
2009-08-05 08:40:00,0.6714,0.67165,0.67125,0.6716,894799999.0
2009-08-05 08:45:00,0.6716,0.67175,0.671,0.67155,1112100004.0
2009-08-05 08:50:00,0.67155,0.6716,0.67075,0.6708,821400000.0
2009-08-05 08:55:00,0.6708,0.6715,0.6705,0.6712,1188899996.0
2009-08-05 09:00:00,0.6713,0.6715,0.671,0.6711,1346600000.0
2009-08-05 09:05:00,0.6711,0.6713,0.67085,0.67085,994000014.0
2009-08-05 09:10:00,0.6709,0.67175,0.6708,0.67175,2163400011.0
2009-08-05 09:15:00,0.6718,0.67215,0.67125,0.67205,1194400006.0
2009-08-05 09:20:00,0.67195,0.67195,0.6715,0.67165,1050000004.0
2009-08-05 09:25:00,0.67165,0.67165,0.671,0.6712,1201000006.0
2009-08-05 09:30:00,0.6712,0.67145,0.6709,0.671,1257200003.0
2009-08-05 09:35:00,0.67095,0.6712,0.67095,0.6711,843599998.0
2009-08-05 09:40:00,0.6711,0.6711,0.67075,0.6708,830600001.0
2009-08-05 09:45:00,0.6708,0.6712,0.6707,0.6712,735200000.0
2009-08-05 09:50:00,0.6712,0.67215,0.6712,0.67175,1654800004.0
2009-08-05 09:55:00,0.67175,0.67255,0.67175,0.67215,1435000011.0
2009-08-05 10:00:00,0.6722,0.67235,0.67185,0.67225,1552000000.0
2009-08-05 10:05:00,0.67215,0.6725,0.67205,0.67225,1021200004.0
2009-08-05 10:10:00,0.6722,0.6725,0.67215,0.67245,622800004.0
2009-08-05 10:15:00,0.6725,0.6728,0.67225,0.6725,1568000002.0
2009-08-05 10:20:00,0.67245,0.673,0.6723,0.67275,1717400017.0
2009-08-05 10:25:00,0.67285,0.673,0.67245,0.67295,1464200010.0
2009-08-05 10:30:00,0.67305,0.67345,0.67285,0.6732,2118400014.0
2009-08-05 10:35:00,0.6734,0.67345,0.67285,0.67315,1831600004.0
2009-08-05 10:40:00,0.67315,0.67315,0.67255,0.67305,597400000.0
2009-08-05 10:45:00,0.67295,0.67345,0.67295,0.67345,1671200001.0
2009-08-05 10:50:00,0.6734,0.6735,0.6732,0.67335,765000000.0
2009-08-05 10:55:00,0.67345,0.6736,0.67305,0.67355,1321499999.0
2009-08-05 11:00:00,0.6736,0.6736,0.67315,0.6732,832499999.0
2009-08-05 11:05:00,0.6732,0.6733,0.67275,0.6729,633600002.0
2009-08-05 11:10:00,0.6729,0.6732,0.6728,0.6728,754000003.0
2009-08-05 11:15:00,0.6728,0.6728,0.67245,0.67255,660600003.0
2009-08-05 11:20:00,0.6727,0.67295,0.67233,0.67285,676799995.0
2009-08-05 11:25:00,0.6729,0.67345,0.67275,0.67345,994200002.0
2009-08-05 11:30:00,0.6735,0.6735,0.673,0.6731,1940200010.0
2009-08-05 11:35:00,0.6731,0.67325,0.67265,0.6729,699799997.0
2009-08-05 11:40:00,0.6729,0.6731,0.6727,0.6729,1189799999.0
2009-08-05 11:45:00,0.6729,0.673,0.6728,0.67295,373199999.0
2009-08-05 11:50:00,0.67305,0.6731,0.67265,0.6728,539600001.0
2009-08-05 11:55:00,0.6728,0.67285,0.6726,0.6727,1320199994.0
2009-08-05 12:00:00,0.6727,0.6727,0.67255,0.6726,528999999.0
2009-08-05 12:05:00,0.6726,0.67265,0.6725,0.6725,604599999.0
2009-08-05 12:10:00,0.67255,0.67325,0.67255,0.6731,551600002.0
2009-08-05 12:15:00,0.67315,0.67325,0.673,0.67305,534399999.0
2009-08-05 12:20:00,0.67305,0.6737,0.67305,0.6736,1368800002.0
2009-08-05 12:25:00,0.6736,0.67385,0.67315,0.6734,1150600003.0
2009-08-05 12:30:00,0.6734,0.6737,0.6734,0.67365,811599992.0
2009-08-05 12:35:00,0.67365,0.6737,0.6735,0.6735,968999999.0
2009-08-05 12:40:00,0.6735,0.67375,0.6734,0.6736,889200007.0
2009-08-05 12:45:00,0.6736,0.6737,0.6733,0.67355,1377999999.0
2009-08-05 12:50:00,0.67355,0.67385,0.6735,0.67375,897600002.0
2009-08-05 12:55:00,0.67375,0.6744,0.67375,0.6742,1423599998.0
2009-08-05 13:00:00,0.6742,0.67455,0.67415,0.67435,1452000002.0
2009-08-05 13:05:00,0.67425,0.67525,0.6742,0.6751,1677599997.0
2009-08-05 13:10:00,0.6751,0.6752,0.6744,0.6747,2216200000.0
2009-08-05 13:15:00,0.6747,0.67495,0.6744,0.6744,2467200001.0
2009-08-05 13:20:00,0.6744,0.67495,0.6744,0.67465,1453399996.0
2009-08-05 13:25:00,0.6746,0.67575,0.67445,0.6754,1980800000.0
2009-08-05 13:30:00,0.6754,0.676,0.67525,0.67555,2411199996.0
2009-08-05 13:35:00,0.67555,0.67615,0.67535,0.67555,2554899995.0
2009-08-05 13:40:00,0.67555,0.6757,0.675,0.67525,2746600022.0
2009-08-05 13:45:00,0.67525,0.6753,0.67495,0.6752,1119200008.0
2009-08-05 13:50:00,0.6752,0.6752,0.67485,0.67515,1017500005.0
2009-08-05 13:55:00,0.6751,0.67515,0.6747,0.6749,1269799997.0
2009-08-05 14:00:00,0.67485,0.6751,0.67465,0.67495,2051999978.0
2009-08-05 14:05:00,0.67495,0.675,0.6746,0.6747,2910799976.0
2009-08-05 14:10:00,0.6747,0.675,0.6746,0.675,1921100000.0
2009-08-05 14:15:00,0.675,0.675,0.67355,0.6743,1840699988.0
2009-08-05 14:20:00,0.67425,0.6751,0.67385,0.67415,857599998.0
2009-08-05 14:25:00,0.67405,0.67415,0.67375,0.67375,1933999991.0
2009-08-05 14:30:00,0.67375,0.6739,0.6731,0.67335,1349200004.0
2009-08-05 14:35:00,0.67335,0.6741,0.6732,0.67365,2796800006.0
2009-08-05 14:40:00,0.67365,0.67405,0.6736,0.6736,1598199997.0
2009-08-05 14:45:00,0.6736,0.67405,0.6736,0.67375,1136199998.0
2009-08-05 14:50:00,0.67375,0.67395,0.6737,0.6738,752800004.0
2009-08-05 14:55:00,0.6738,0.6739,0.67365,0.67385,704400007.0
2009-08-05 15:00:00,0.67385,0.67425,0.67375,0.67425,925199997.0
2009-08-05 15:05:00,0.6742,0.6747,0.6742,0.6745,1413600003.0
2009-08-05 15:10:00,0.67465,0.67465,0.6739,0.6741,1024000002.0
2009-08-05 15:15:00,0.6741,0.6745,0.674,0.6745,498200000.0
2009-08-05 15:20:00,0.6746,0.67485,0.67455,0.67455,306599999.0
2009-08-05 15:25:00,0.67455,0.67485,0.67445,0.67485,861599998.0
2009-08-05 15:30:00,0.6748,0.6748,0.67365,0.67375,948100000.0
2009-08-05 15:35:00,0.67375,0.6747,0.67365,0.6747,1359200000.0
2009-08-05 15:40:00,0.67465,0.6751,0.6739,0.67445,1597700001.0
2009-08-05 15:45:00,0.6745,0.67485,0.6733,0.67365,3430999980.0
2009-08-05 15:50:00,0.67365,0.6743,0.67335,0.6741,2478799995.0
2009-08-05 15:55:00,0.6741,0.6741,0.67325,0.67375,2948599979.0
2009-08-05 16:00:00,0.6737,0.6737,0.6714,0.67285,2658799993.0
2009-08-05 16:05:00,0.6729,0.6734,0.67245,0.67255,2406300001.0
2009-08-05 16:10:00,0.67255,0.67265,0.6713,0.67225,2855499996.0
2009-08-05 16:15:00,0.6723,0.6723,0.671,0.67145,4433199995.0
2009-08-05 16:20:00,0.67145,0.6728,0.67115,0.67275,2329199999.0
2009-08-05 16:25:00,0.6728,0.67335,0.6721,0.67275,3718999982.0
2009-08-05 16:30:00,0.67275,0.67275,0.6711,0.6713,3289199992.0
2009-08-05 16:35:00,0.67145,0.67205,0.67115,0.6715,3250000004.0
2009-08-05 16:40:00,0.6715,0.672,0.6711,0.67125,2179000006.0
2009-08-05 16:45:00,0.6713,0.6716,0.6708,0.67135,2040200005.0
2009-08-05 16:50:00,0.67135,0.6722,0.6711,0.67205,3220999996.0
2009-08-05 16:55:00,0.67205,0.67295,0.6719,0.67275,2462800005.0
2009-08-05 17:00:00,0.67295,0.67305,0.6723,0.6727,2018600005.0
2009-08-05 17:05:00,0.6727,0.6734,0.6724,0.67335,1818000000.0
2009-08-05 17:10:00,0.67335,0.67375,0.6733,0.6736,1135600000.0
2009-08-05 17:15:00,0.67355,0.6739,0.6733,0.6737,1528600000.0
2009-08-05 17:20:00,0.6737,0.6739,0.67325,0.6733,1534800000.0
2009-08-05 17:25:00,0.6733,0.67425,0.6733,0.6741,985200002.0
2009-08-05 17:30:00,0.6741,0.6741,0.67335,0.6735,1523599999.0
2009-08-05 17:35:00,0.6735,0.67375,0.67245,0.6728,1297800000.0
2009-08-05 17:40:00,0.67265,0.6728,0.67245,0.67265,474700000.0
2009-08-05 17:45:00,0.67265,0.67315,0.67265,0.67295,603000001.0
2009-08-05 17:50:00,0.67305,0.6732,0.67255,0.6728,771400002.0
2009-08-05 17:55:00,0.67275,0.67285,0.67165,0.67185,876100002.0
2009-08-05 18:00:00,0.67185,0.6725,0.6717,0.6725,713100003.0
2009-08-05 18:05:00,0.6725,0.6725,0.6716,0.67185,949800000.0
2009-08-05 18:10:00,0.67185,0.6727,0.6717,0.6726,813000002.0
2009-08-05 18:15:00,0.67265,0.67325,0.67255,0.67325,773000001.0
2009-08-05 18:20:00,0.67325,0.67415,0.6731,0.6737,1109600000.0
2009-08-05 18:25:00,0.67365,0.6737,0.6732,0.67325,1538400007.0
2009-08-05 18:30:00,0.6733,0.67375,0.6733,0.6734,537600000.0
2009-08-05 18:35:00,0.67345,0.67365,0.67315,0.6732,824599996.0
2009-08-05 18:40:00,0.6732,0.6736,0.673,0.673,721800000.0
2009-08-05 18:45:00,0.673,0.6734,0.6725,0.6731,1303900003.0
2009-08-05 18:50:00,0.6731,0.67325,0.67305,0.67315,401800001.0
2009-08-05 18:55:00,0.67305,0.67325,0.6725,0.6725,694799995.0
2009-08-05 19:00:00,0.6726,0.6731,0.6725,0.6728,1703800004.0
2009-08-05 19:05:00,0.67275,0.6729,0.67215,0.67235,1886199998.0
2009-08-05 19:10:00,0.67235,0.6731,0.67225,0.6729,1197400000.0
2009-08-05 19:15:00,0.67285,0.67345,0.6726,0.67312,958400003.0
2009-08-05 19:20:00,0.6733,0.6737,0.673,0.6737,511299997.0
2009-08-05 19:25:00,0.6738,0.67435,0.67375,0.6742,521999998.0
2009-08-05 19:30:00,0.6742,0.67435,0.67385,0.67415,463799999.0
2009-08-05 19:35:00,0.67415,0.6742,0.6739,0.67395,690600003.0
2009-08-05 19:40:00,0.67395,0.6745,0.67345,0.6735,1188799997.0
2009-08-05 19:45:00,0.6735,0.6737,0.6727,0.67335,1141399999.0
2009-08-05 19:50:00,0.6734,0.6736,0.67315,0.6734,912200000.0
2009-08-05 19:55:00,0.6735,0.674,0.6735,0.6736,901600001.0
2009-08-05 20:00:00,0.6736,0.674,0.67355,0.674,466000002.0
2009-08-05 20:05:00,0.6739,0.6739,0.6735,0.6735,794600005.0
2009-08-05 20:10:00,0.6735,0.6737,0.6733,0.6737,1072400002.0
2009-08-05 20:15:00,0.67365,0.67395,0.6736,0.6738,454300002.0
2009-08-05 20:20:00,0.67385,0.6741,0.6736,0.67385,1354600005.0
2009-08-05 20:25:00,0.67395,0.6741,0.6737,0.6739,1276199998.0
2009-08-05 20:30:00,0.6739,0.6742,0.6738,0.6742,1041800001.0
2009-08-05 20:35:00,0.67435,0.67465,0.67415,0.67455,673200000.0
2009-08-05 20:40:00,0.67455,0.6748,0.67415,0.67475,433399999.0
2009-08-05 20:45:00,0.67475,0.67475,0.6743,0.6744,708600003.0
2009-08-05 20:50:00,0.6744,0.6745,0.6742,0.6742,1148800002.0
2009-08-05 20:55:00,0.6743,0.67435,0.67405,0.6743,1134700000.0
2009-08-05 21:00:00,0.6742,0.6745,0.6741,0.67435,966600005.0
2009-08-05 21:05:00,0.6744,0.6745,0.6742,0.6743,358200000.0
2009-08-05 21:10:00,0.67425,0.6743,0.67367,0.67425,216800000.0
2009-08-05 21:15:00,0.67401,0.67425,0.67374,0.67395,378400000.0
2009-08-05 21:20:00,0.67398,0.6741,0.67351,0.67376,1062500000.0
2009-08-05 21:25:00,0.6741,0.67445,0.67405,0.67425,826799999.0
2009-08-05 21:30:00,0.67415,0.67415,0.67315,0.6732,849000002.0
2009-08-05 21:35:00,0.6732,0.67335,0.6729,0.67315,554599999.0
2009-08-05 21:40:00,0.67305,0.6733,0.6724,0.67275,827000002.0
2009-08-05 21:45:00,0.67275,0.67295,0.6726,0.6726,251000001.0
2009-08-05 21:50:00,0.67255,0.67295,0.6725,0.67285,475400000.0
2009-08-05 21:55:00,0.6729,0.6739,0.67285,0.6739,374399997.0
2009-08-05 22:00:00,0.67385,0.6739,0.67344,0.6739,385600001.0
2009-08-05 22:05:00,0.6739,0.6742,0.6737,0.67415,420199999.0
2009-08-05 22:10:00,0.6742,0.6742,0.67371,0.6741,318400000.0
2009-08-05 22:15:00,0.67352,0.6741,0.67329,0.67366,285800001.0
2009-08-05 22:20:00,0.67369,0.674,0.67339,0.67351,347200000.0
2009-08-05 22:25:00,0.67339,0.67385,0.67339,0.67385,238599998.0
2009-08-05 22:30:00,0.67385,0.67385,0.67343,0.6737,323999998.0
2009-08-05 22:35:00,0.67363,0.6741,0.67352,0.6741,421000002.0
2009-08-05 22:40:00,0.67363,0.6742,0.67363,0.6742,610199997.0
2009-08-05 22:45:00,0.67415,0.67415,0.6736,0.6737,174599999.0
2009-08-05 22:50:00,0.6737,0.67395,0.67315,0.67335,573400002.0
2009-08-05 22:55:00,0.67335,0.67335,0.6726,0.6726,263800000.0
2009-08-05 23:00:00,0.6726,0.67285,0.6723,0.6727,84000000.0
2009-08-05 23:05:00,0.67255,0.67305,0.6725,0.67255,196800000.0
2009-08-05 23:10:00,0.67265,0.67275,0.67231,0.6725,365800000.0
2009-08-05 23:15:00,0.67245,0.673,0.67234,0.67285,422800000.0
2009-08-05 23:20:00,0.6724,0.67285,0.67195,0.6721,279600000.0
2009-08-05 23:25:00,0.6725,0.6731,0.6725,0.673,184200000.0
2009-08-05 23:30:00,0.67315,0.67365,0.6728,0.6733,483200000.0
2009-08-05 23:35:00,0.6733,0.67365,0.6731,0.67335,340200000.0
2009-08-05 23:40:00,0.67325,0.67345,0.67315,0.67335,131800000.0
2009-08-05 23:45:00,0.67345,0.67355,0.67307,0.67355,374600000.0
2009-08-05 23:50:00,0.67345,0.67385,0.6732,0.67348,339000001.0
2009-08-05 23:55:00,0.67344,0.67377,0.67337,0.67366,592200000.0
2009-08-06 00:00:00,0.67375,0.67425,0.6737,0.6739,225400000.0
2009-08-06 00:05:00,0.6739,0.6741,0.6734,0.67375,328800000.0
2009-08-06 00:10:00,0.6737,0.6737,0.6726,0.6731,486700004.0
2009-08-06 00:15:00,0.6731,0.6731,0.6721,0.6725,441200000.0
2009-08-06 00:20:00,0.67265,0.6732,0.6724,0.6728,969000000.0
2009-08-06 00:25:00,0.6729,0.673,0.67257,0.673,702200000.0
2009-08-06 00:30:00,0.67295,0.6731,0.67254,0.67265,199599999.0
2009-08-06 00:35:00,0.67265,0.67325,0.67259,0.67295,264199999.0
2009-08-06 00:40:00,0.673,0.6732,0.67285,0.6729,246800000.0
2009-08-06 00:45:00,0.673,0.6731,0.67045,0.6716,1111100000.0
2009-08-06 00:50:00,0.6716,0.6724,0.6716,0.6718,249400000.0
2009-08-06 00:55:00,0.6718,0.67185,0.67149,0.67165,668600001.0
2009-08-06 01:00:00,0.6717,0.67245,0.6717,0.6722,555700000.0
2009-08-06 01:05:00,0.6722,0.6722,0.67195,0.67195,234000000.0
2009-08-06 01:10:00,0.6721,0.6721,0.67205,0.6721,158400000.0
2009-08-06 01:15:00,0.67205,0.67205,0.6715,0.67165,148700000.0
2009-08-06 01:20:00,0.67165,0.67175,0.67145,0.67145,276400000.0
2009-08-06 01:25:00,0.67145,0.67155,0.6709,0.67155,382400000.0
2009-08-06 01:30:00,0.6715,0.67155,0.67095,0.67115,422700000.0
2009-08-06 01:35:00,0.67115,0.67125,0.67085,0.6711,258800000.0
2009-08-06 01:40:00,0.67105,0.67125,0.67093,0.67125,165000000.0
2009-08-06 01:45:00,0.67125,0.6715,0.6712,0.67125,411400000.0
2009-08-06 01:50:00,0.67125,0.67155,0.6712,0.67135,291000000.0
2009-08-06 01:55:00,0.67135,0.67155,0.67125,0.6714,274200000.0
2009-08-06 02:00:00,0.67155,0.6716,0.67115,0.67125,418800000.0
2009-08-06 02:05:00,0.6713,0.6714,0.6713,0.6713,113200000.0
2009-08-06 02:10:00,0.6713,0.67155,0.6713,0.6715,187000000.0
2009-08-06 02:15:00,0.67145,0.67155,0.67135,0.67145,374000000.0
2009-08-06 02:20:00,0.6714,0.67165,0.67135,0.67165,166600000.0
2009-08-06 02:25:00,0.67165,0.6718,0.67155,0.6718,174200001.0
2009-08-06 02:30:00,0.67185,0.67195,0.67155,0.67165,222200000.0
2009-08-06 02:35:00,0.67165,0.67165,0.6716,0.67165,114800000.0
2009-08-06 02:40:00,0.67165,0.672,0.67165,0.672,834400000.0
2009-08-06 02:45:00,0.6719,0.67225,0.6717,0.6718,240100000.0
2009-08-06 02:50:00,0.6718,0.67195,0.67175,0.6718,302000000.0
2009-08-06 02:55:00,0.6718,0.6719,0.6716,0.67175,393399999.0
2009-08-06 03:00:00,0.67165,0.67235,0.67165,0.67235,288000000.0
2009-08-06 03:05:00,0.67235,0.67265,0.67195,0.6722,869200000.0
2009-08-06 03:10:00,0.67225,0.67255,0.67215,0.6724,584600000.0
2009-08-06 03:15:00,0.67245,0.6726,0.67231,0.67231,108000000.0
2009-08-06 03:20:00,0.6724,0.6726,0.6724,0.6726,142400000.0
2009-08-06 03:25:00,0.6726,0.67275,0.6723,0.67265,372800000.0
2009-08-06 03:30:00,0.6727,0.67405,0.6724,0.67335,1598700000.0
2009-08-06 03:35:00,0.67335,0.67335,0.67245,0.67265,928800001.0
2009-08-06 03:40:00,0.67265,0.67265,0.67145,0.67145,1162200000.0
2009-08-06 03:45:00,0.67125,0.67155,0.6708,0.67105,870000000.0
2009-08-06 03:50:00,0.67105,0.67155,0.6708,0.6715,626600000.0
2009-08-06 03:55:00,0.6715,0.6723,0.6715,0.67195,532000000.0
2009-08-06 04:00:00,0.67215,0.67215,0.67155,0.67155,594999997.0
2009-08-06 04:05:00,0.67155,0.67205,0.6711,0.672,1474400002.0
2009-08-06 04:10:00,0.672,0.672,0.67155,0.67165,556800000.0
2009-08-06 04:15:00,0.6716,0.67165,0.6712,0.6713,697800001.0
2009-08-06 04:20:00,0.67135,0.6716,0.6713,0.6716,703400000.0
2009-08-06 04:25:00,0.6715,0.67165,0.6714,0.6716,150200000.0
2009-08-06 04:30:00,0.6716,0.6716,0.6705,0.67065,884800000.0
2009-08-06 04:35:00,0.67065,0.67095,0.6694,0.6702,1697800002.0
2009-08-06 04:40:00,0.67025,0.67115,0.66995,0.6702,1706600001.0
2009-08-06 04:45:00,0.67025,0.6703,0.66965,0.66965,944599999.0
2009-08-06 04:50:00,0.66965,0.6703,0.66955,0.6702,1024199999.0
2009-08-06 04:55:00,0.67025,0.67025,0.67005,0.67005,164600000.0
2009-08-06 05:00:00,0.67005,0.6702,0.6699,0.66995,468600000.0
2009-08-06 05:05:00,0.66995,0.66995,0.6695,0.6696,529400000.0
2009-08-06 05:10:00,0.6696,0.67025,0.6696,0.67,551400001.0
2009-08-06 05:15:00,0.67015,0.6703,0.66975,0.67005,754200000.0
2009-08-06 05:20:00,0.67005,0.67025,0.6699,0.67015,415400001.0
2009-08-06 05:25:00,0.67015,0.6703,0.6701,0.67015,259200000.0
2009-08-06 05:30:00,0.67015,0.67015,0.66992,0.67015,537399996.0
2009-08-06 05:35:00,0.67015,0.67015,0.6696,0.66965,510200001.0
2009-08-06 05:40:00,0.66965,0.67,0.66965,0.66995,498400000.0
2009-08-06 05:45:00,0.66995,0.66995,0.6698,0.6699,234800000.0
2009-08-06 05:50:00,0.66985,0.66995,0.6696,0.6699,332200000.0
2009-08-06 05:55:00,0.66985,0.67,0.6696,0.6696,194000000.0
2009-08-06 06:00:00,0.66965,0.66995,0.6695,0.66965,419000000.0
2009-08-06 06:05:00,0.6697,0.6698,0.66943,0.66954,229000000.0
2009-08-06 06:10:00,0.6701,0.6701,0.66985,0.66995,188400000.0
2009-08-06 06:15:00,0.67,0.67015,0.66985,0.6699,390000000.0
2009-08-06 06:20:00,0.66985,0.67005,0.66985,0.66995,90600000.0
2009-08-06 06:25:00,0.67,0.6705,0.6699,0.6705,328800000.0
2009-08-06 06:30:00,0.6705,0.6706,0.67045,0.67055,243600002.0
2009-08-06 06:35:00,0.67055,0.67075,0.6703,0.67055,231000000.0
2009-08-06 06:40:00,0.67055,0.6706,0.67025,0.67025,289600000.0
2009-08-06 06:45:00,0.67025,0.6707,0.67005,0.6707,289400000.0
2009-08-06 06:50:00,0.6706,0.67075,0.6706,0.6707,63800000.0
2009-08-06 06:55:00,0.6706,0.6712,0.6703,0.6712,407600000.0
2009-08-06 07:00:00,0.6711,0.6711,0.6701,0.6707,438999998.0
2009-08-06 07:05:00,0.6707,0.6708,0.67055,0.67075,188600000.0
2009-08-06 07:10:00,0.67075,0.67115,0.67069,0.6711,263400000.0
2009-08-06 07:15:00,0.6712,0.67135,0.67075,0.67135,356800000.0
2009-08-06 07:20:00,0.67135,0.6717,0.67135,0.67155,320800000.0
2009-08-06 07:25:00,0.67155,0.67175,0.67135,0.6717,292000000.0
2009-08-06 07:30:00,0.6717,0.6717,0.67115,0.6712,535800002.0
2009-08-06 07:35:00,0.67115,0.67137,0.67093,0.67125,283600002.0
2009-08-06 07:40:00,0.67125,0.6713,0.67097,0.67097,298199999.0
2009-08-06 07:45:00,0.67125,0.6714,0.67105,0.67125,407600003.0
2009-08-06 07:50:00,0.67125,0.67125,0.67085,0.67085,152200000.0
2009-08-06 07:55:00,0.67085,0.67165,0.67085,0.67165,199600000.0
2009-08-06 08:00:00,0.6716,0.6716,0.6712,0.67135,473200001.0
2009-08-06 08:05:00,0.6714,0.6714,0.67115,0.6713,391600001.0
2009-08-06 08:10:00,0.6713,0.67195,0.6713,0.67195,466199999.0
2009-08-06 08:15:00,0.67195,0.67285,0.67185,0.6725,1308200005.0
2009-08-06 08:20:00,0.6724,0.6728,0.67235,0.67255,976400002.0
2009-08-06 08:25:00,0.6726,0.6734,0.67255,0.67275,993599994.0
2009-08-06 08:30:00,0.6728,0.6728,0.6723,0.67235,1661599996.0
2009-08-06 08:35:00,0.67225,0.67235,0.67185,0.672,1320799998.0
2009-08-06 08:40:00,0.672,0.672,0.6715,0.67165,646200000.0
2009-08-06 08:45:00,0.67165,0.6717,0.67155,0.6716,348000000.0
2009-08-06 08:50:00,0.6716,0.6716,0.67075,0.67085,867700001.0
2009-08-06 08:55:00,0.67085,0.6709,0.66965,0.66975,1243800000.0
2009-08-06 09:00:00,0.66975,0.6703,0.66955,0.67015,944100001.0
2009-08-06 09:05:00,0.67015,0.6707,0.6701,0.67045,592599999.0
2009-08-06 09:10:00,0.67045,0.6707,0.6702,0.6704,429400000.0
2009-08-06 09:15:00,0.6704,0.6704,0.6702,0.6703,461800001.0
2009-08-06 09:20:00,0.6703,0.6709,0.67015,0.6702,636400000.0
2009-08-06 09:25:00,0.6702,0.6705,0.67015,0.6704,461600003.0
2009-08-06 09:30:00,0.67025,0.6719,0.67025,0.6714,1630400000.0
2009-08-06 09:35:00,0.6714,0.672,0.67135,0.67175,768400003.0
2009-08-06 09:40:00,0.67175,0.67185,0.6715,0.6717,880199997.0
2009-08-06 09:45:00,0.6716,0.67165,0.67095,0.67105,578599999.0
2009-08-06 09:50:00,0.6711,0.67165,0.67069,0.67125,1203599995.0
2009-08-06 09:55:00,0.67125,0.6714,0.67082,0.6714,538599999.0
2009-08-06 10:00:00,0.67135,0.67135,0.67065,0.67065,734000000.0
2009-08-06 10:05:00,0.6707,0.67105,0.6705,0.6707,1246800009.0
2009-08-06 10:10:00,0.6707,0.6711,0.6702,0.6704,1176900004.0
2009-08-06 10:15:00,0.67045,0.6708,0.6703,0.67065,825200001.0
2009-08-06 10:20:00,0.67065,0.6708,0.67045,0.67055,962200002.0
2009-08-06 10:25:00,0.67055,0.671,0.67015,0.67055,854000000.0
2009-08-06 10:30:00,0.67055,0.67075,0.67035,0.67065,1244800003.0
2009-08-06 10:35:00,0.67065,0.67145,0.67065,0.6711,2388800013.0
2009-08-06 10:40:00,0.6712,0.67165,0.67085,0.6711,2107800003.0
2009-08-06 10:45:00,0.6711,0.67125,0.6706,0.67085,1875899997.0
2009-08-06 10:50:00,0.67085,0.671,0.67065,0.6708,2831000034.0
2009-08-06 10:55:00,0.6708,0.67145,0.6708,0.6711,2717399987.0
2009-08-06 11:00:00,0.6711,0.6724,0.67105,0.672,3162600000.0
2009-08-06 11:05:00,0.672,0.67215,0.6718,0.67185,1597599999.0
2009-08-06 11:10:00,0.67185,0.67215,0.6718,0.672,608400000.0
2009-08-06 11:15:00,0.672,0.672,0.6712,0.6713,1313899999.0
2009-08-06 11:20:00,0.6713,0.67155,0.67115,0.6714,684599999.0
2009-08-06 11:25:00,0.6714,0.6714,0.671,0.671,529200000.0
2009-08-06 11:30:00,0.671,0.6712,0.6709,0.671,468400001.0
2009-08-06 11:35:00,0.671,0.67125,0.6706,0.67085,2281000001.0
2009-08-06 11:40:00,0.67085,0.6713,0.67075,0.67115,1823000009.0
2009-08-06 11:45:00,0.67115,0.6714,0.67085,0.67085,2099799998.0
2009-08-06 11:50:00,0.67085,0.6709,0.67,0.67045,2851400009.0
2009-08-06 11:55:00,0.67045,0.6705,0.67025,0.6705,1863000012.0
2009-08-06 12:00:00,0.6705,0.6708,0.6701,0.6701,2332900021.0
2009-08-06 12:05:00,0.6701,0.67085,0.6701,0.6705,1096400004.0
2009-08-06 12:10:00,0.67045,0.6707,0.66995,0.6701,1607400000.0
2009-08-06 12:15:00,0.6701,0.6704,0.66995,0.67015,2235399997.0
2009-08-06 12:20:00,0.67015,0.6705,0.67015,0.67035,460999995.0
2009-08-06 12:25:00,0.6704,0.6707,0.67005,0.6701,890500000.0
2009-08-06 12:30:00,0.6701,0.67035,0.6701,0.67015,869199994.0
2009-08-06 12:35:00,0.67015,0.67055,0.67015,0.6705,1154399997.0
2009-08-06 12:40:00,0.67045,0.6707,0.6704,0.6706,1149799991.0
2009-08-06 12:45:00,0.67065,0.67065,0.6701,0.6702,1295599996.0
2009-08-06 12:50:00,0.6702,0.6704,0.67005,0.67025,1343000009.0
2009-08-06 12:55:00,0.67025,0.67055,0.67005,0.6702,1426400004.0
2009-08-06 13:00:00,0.6702,0.6702,0.6686,0.66895,2453799996.0
2009-08-06 13:05:00,0.669,0.6692,0.66875,0.6691,889199999.0
2009-08-06 13:10:00,0.6691,0.6698,0.6691,0.66975,1437599997.0
2009-08-06 13:15:00,0.66975,0.66975,0.6692,0.66925,922000000.0
2009-08-06 13:20:00,0.6693,0.67025,0.6693,0.66995,1159500002.0
2009-08-06 13:25:00,0.66995,0.66995,0.66975,0.6698,698999998.0
2009-08-06 13:30:00,0.6698,0.66995,0.66945,0.66955,1722199996.0
2009-08-06 13:35:00,0.66955,0.6698,0.6693,0.6696,1157000000.0
2009-08-06 13:40:00,0.66965,0.67045,0.66955,0.67035,1196600001.0
2009-08-06 13:45:00,0.6704,0.6706,0.67025,0.6704,932200002.0
2009-08-06 13:50:00,0.6704,0.67045,0.67015,0.6703,1302400000.0
2009-08-06 13:55:00,0.6703,0.6705,0.67015,0.67035,229800000.0
2009-08-06 14:00:00,0.67035,0.67075,0.67025,0.67065,1362600008.0
2009-08-06 14:05:00,0.67065,0.67075,0.67025,0.67025,788499998.0
2009-08-06 14:10:00,0.6703,0.6706,0.67015,0.67015,706199999.0
2009-08-06 14:15:00,0.67025,0.6705,0.67015,0.6704,1690799994.0
2009-08-06 14:20:00,0.6704,0.67075,0.6704,0.67075,283000000.0
2009-08-06 14:25:00,0.67075,0.6713,0.67075,0.6712,1789900001.0
2009-08-06 14:30:00,0.6713,0.6723,0.6709,0.6716,1144799986.0
2009-08-06 14:35:00,0.6716,0.6721,0.6715,0.67155,2085599993.0
2009-08-06 14:40:00,0.67155,0.67305,0.67155,0.6724,2241599993.0
2009-08-06 14:45:00,0.6724,0.67295,0.67195,0.6721,1045299998.0
2009-08-06 14:50:00,0.6721,0.6721,0.67145,0.67145,1103899998.0
2009-08-06 14:55:00,0.67145,0.67175,0.6711,0.67115,1749500001.0
2009-08-06 15:00:00,0.67115,0.6719,0.67115,0.67135,2307800002.0
2009-08-06 15:05:00,0.67135,0.6719,0.67115,0.6717,1276599999.0
2009-08-06 15:10:00,0.6717,0.67255,0.6716,0.67225,1938000001.0
2009-08-06 15:15:00,0.67225,0.67245,0.6715,0.6715,1759100002.0
2009-08-06 15:20:00,0.6715,0.6717,0.67145,0.6716,653200000.0
2009-08-06 15:25:00,0.6716,0.6718,0.6715,0.6718,348800001.0
2009-08-06 15:30:00,0.67185,0.6724,0.67155,0.6722,2552400029.0
2009-08-06 15:35:00,0.6722,0.6726,0.6713,0.67205,2905299998.0
2009-08-06 15:40:00,0.6721,0.6726,0.671,0.6711,1750000003.0
2009-08-06 15:45:00,0.6712,0.67125,0.6695,0.66985,2794800007.0
2009-08-06 15:50:00,0.66985,0.67055,0.66955,0.66975,3119900014.0
2009-08-06 15:55:00,0.66965,0.67025,0.6688,0.66955,1442000002.0
2009-08-06 16:00:00,0.66955,0.67015,0.6687,0.6697,2039000001.0
2009-08-06 16:05:00,0.6697,0.67095,0.66965,0.6698,2138600000.0
2009-08-06 16:10:00,0.66985,0.67025,0.66945,0.66995,2047500000.0
2009-08-06 16:15:00,0.6699,0.6702,0.6692,0.67015,1764199998.0
2009-08-06 16:20:00,0.6701,0.6703,0.6695,0.6703,1946300001.0
2009-08-06 16:25:00,0.6703,0.6704,0.66925,0.6701,1511200001.0
2009-08-06 16:30:00,0.6701,0.671,0.66975,0.6709,1145800000.0
2009-08-06 16:35:00,0.6709,0.6709,0.67015,0.6708,1992300000.0
2009-08-06 16:40:00,0.6708,0.6713,0.67065,0.67075,794400000.0
2009-08-06 16:45:00,0.67075,0.672,0.67075,0.6718,725699998.0
2009-08-06 16:50:00,0.6718,0.67185,0.6712,0.6714,1181200000.0
2009-08-06 16:55:00,0.6714,0.67155,0.67065,0.67095,1440500000.0
2009-08-06 17:00:00,0.671,0.6716,0.6707,0.67145,1180800000.0
2009-08-06 17:05:00,0.67145,0.67165,0.6708,0.6709,532600001.0
2009-08-06 17:10:00,0.6709,0.6712,0.67035,0.67085,437300000.0
2009-08-06 17:15:00,0.6709,0.67155,0.6709,0.67125,1540300000.0
2009-08-06 17:20:00,0.67125,0.6725,0.67125,0.6721,1278200001.0
2009-08-06 17:25:00,0.67175,0.67205,0.67135,0.67135,947300000.0
2009-08-06 17:30:00,0.6714,0.6716,0.6703,0.6704,973800000.0
2009-08-06 17:35:00,0.67045,0.6708,0.67045,0.67065,743600000.0
2009-08-06 17:40:00,0.67065,0.6709,0.6702,0.67035,658700000.0
2009-08-06 17:45:00,0.67045,0.6713,0.67025,0.67105,2208400001.0
2009-08-06 17:50:00,0.67105,0.6716,0.67095,0.6712,1026500000.0
2009-08-06 17:55:00,0.6712,0.6712,0.6707,0.67075,1116899998.0
2009-08-06 18:00:00,0.6708,0.67095,0.6703,0.6703,1683400004.0
2009-08-06 18:05:00,0.6704,0.6705,0.6701,0.67015,586600000.0
2009-08-06 18:10:00,0.67015,0.67015,0.66975,0.67,1310600000.0
2009-08-06 18:15:00,0.67005,0.67015,0.66905,0.66955,1175200000.0
2009-08-06 18:20:00,0.6696,0.6698,0.66955,0.6698,145400000.0
2009-08-06 18:25:00,0.6698,0.6699,0.6698,0.6698,125500000.0
2009-08-06 18:30:00,0.6698,0.67005,0.6696,0.67005,241500000.0
2009-08-06 18:35:00,0.67005,0.67005,0.6696,0.6698,144200000.0
2009-08-06 18:40:00,0.6698,0.66985,0.6691,0.66965,500900000.0
2009-08-06 18:45:00,0.66965,0.6702,0.66965,0.66985,411200000.0
2009-08-06 18:50:00,0.66985,0.6699,0.66925,0.66975,483200000.0
2009-08-06 18:55:00,0.66975,0.66975,0.6692,0.66935,576700000.0
2009-08-06 19:00:00,0.66935,0.6698,0.66935,0.6697,461200000.0
2009-08-06 19:05:00,0.6697,0.66995,0.66955,0.66955,344600000.0
2009-08-06 19:10:00,0.66955,0.6697,0.66955,0.66965,142400000.0
2009-08-06 19:15:00,0.66965,0.66985,0.6696,0.66985,298900000.0
2009-08-06 19:20:00,0.66975,0.6701,0.66965,0.6699,245400000.0
2009-08-06 19:25:00,0.6699,0.67,0.6694,0.66955,267300000.0
2009-08-06 19:30:00,0.66955,0.67025,0.66955,0.66995,485300000.0
2009-08-06 19:35:00,0.66995,0.67015,0.66975,0.66985,563200000.0
2009-08-06 19:40:00,0.66985,0.67,0.6691,0.6692,803700000.0
2009-08-06 19:45:00,0.6692,0.6696,0.66915,0.66925,556100000.0
2009-08-06 19:50:00,0.66925,0.66955,0.66915,0.66935,529100000.0
2009-08-06 19:55:00,0.66935,0.66965,0.66915,0.66925,230600000.0
2009-08-06 20:00:00,0.66925,0.66925,0.6686,0.6687,486700000.0
2009-08-06 20:05:00,0.66875,0.66885,0.66855,0.66885,1562700003.0
2009-08-06 20:10:00,0.6689,0.66915,0.66855,0.66905,1267900000.0
2009-08-06 20:15:00,0.66905,0.6694,0.669,0.6693,513700000.0
2009-08-06 20:20:00,0.6693,0.66945,0.66865,0.6694,656800000.0
2009-08-06 20:25:00,0.6694,0.6697,0.66925,0.66945,920400000.0
2009-08-06 20:30:00,0.66945,0.6696,0.6691,0.6696,854400000.0
2009-08-06 20:35:00,0.6696,0.6699,0.66945,0.6695,202100000.0
2009-08-06 20:40:00,0.6695,0.6697,0.66925,0.66925,492200000.0
2009-08-06 20:45:00,0.66925,0.6695,0.66895,0.6695,506100000.0
2009-08-06 20:50:00,0.66945,0.6696,0.66935,0.6696,260800000.0
2009-08-06 20:55:00,0.6696,0.6699,0.66955,0.66955,699300000.0
2009-08-06 21:00:00,0.66955,0.6698,0.6695,0.6698,355600000.0
2009-08-06 21:05:00,0.6698,0.6698,0.6696,0.6696,101100000.0
2009-08-06 21:10:00,0.6696,0.67025,0.6696,0.67005,196500000.0
2009-08-06 21:15:00,0.6702,0.6703,0.66966,0.67015,464500000.0
2009-08-06 21:20:00,0.67015,0.67065,0.67015,0.6702,145600000.0
2009-08-06 21:25:00,0.67025,0.6703,0.66976,0.6703,239100000.0
2009-08-06 21:30:00,0.6703,0.67055,0.67,0.67005,386900000.0
2009-08-06 21:35:00,0.67,0.6702,0.66995,0.67015,285000000.0
2009-08-06 21:40:00,0.67015,0.6702,0.67,0.67015,255500000.0
2009-08-06 21:45:00,0.6702,0.6705,0.67015,0.67025,332900000.0
2009-08-06 21:50:00,0.67025,0.67025,0.6701,0.6702,55900000.0
2009-08-06 21:55:00,0.6702,0.6708,0.6702,0.6706,180900000.0
2009-08-06 22:00:00,0.6706,0.6706,0.66998,0.67055,193100001.0
2009-08-06 22:05:00,0.6706,0.6709,0.6701,0.67015,206300000.0
2009-08-06 22:10:00,0.67015,0.6707,0.67015,0.6707,103800000.0
2009-08-06 22:15:00,0.67041,0.6709,0.67041,0.67075,228600000.0
2009-08-06 22:20:00,0.6706,0.67075,0.67033,0.67055,199300000.0
2009-08-06 22:25:00,0.67055,0.67055,0.6696,0.66962,114400000.0
2009-08-06 22:30:00,0.66971,0.6703,0.66958,0.6703,253600000.0
2009-08-06 22:35:00,0.6703,0.67065,0.67021,0.6706,225999997.0
2009-08-06 22:40:00,0.67042,0.67055,0.6702,0.67025,183500000.0
2009-08-06 22:45:00,0.66997,0.67085,0.66973,0.6708,273600000.0
2009-08-06 22:50:00,0.6707,0.6707,0.67035,0.67045,91300000.0
2009-08-06 22:55:00,0.67045,0.6705,0.66945,0.6703,161800000.0
2009-08-06 23:00:00,0.6699,0.67065,0.6691,0.66935,74100000.0
2009-08-06 23:05:00,0.66935,0.6696,0.6692,0.66935,116900000.0
2009-08-06 23:10:00,0.66925,0.66938,0.66904,0.6693,415400000.0
2009-08-06 23:15:00,0.66931,0.6695,0.66898,0.66908,133800000.0
2009-08-06 23:20:00,0.6691,0.66962,0.6691,0.66915,140800000.0
2009-08-06 23:25:00,0.66915,0.66915,0.6688,0.66915,117300000.0
2009-08-06 23:30:00,0.66905,0.6695,0.66895,0.66925,94500000.0
2009-08-06 23:35:00,0.6692,0.66965,0.66874,0.66945,303700000.0
2009-08-06 23:40:00,0.67015,0.67015,0.66933,0.66939,474200000.0
2009-08-06 23:45:00,0.66945,0.66965,0.6692,0.66965,354900000.0
2009-08-06 23:50:00,0.66965,0.67015,0.66945,0.66995,172900000.0
2009-08-06 23:55:00,0.66995,0.66995,0.66925,0.66965,102600000.0
2009-08-07 00:00:00,0.66945,0.66985,0.66945,0.66985,80200000.0
2009-08-07 00:05:00,0.6697,0.66985,0.6696,0.66962,182200000.0
2009-08-07 00:10:00,0.66995,0.67005,0.6698,0.6698,88400000.0
2009-08-07 00:15:00,0.6698,0.67005,0.66975,0.67,57600000.0
2009-08-07 00:20:00,0.6699,0.67005,0.6699,0.66995,57400000.0
2009-08-07 00:25:00,0.66995,0.67005,0.66941,0.66958,644400000.0
2009-08-07 00:30:00,0.6699,0.6701,0.66927,0.66985,142600000.0
2009-08-07 00:35:00,0.6698,0.6699,0.6696,0.6697,93600000.0
2009-08-07 00:40:00,0.66975,0.67015,0.66975,0.66985,105600000.0
2009-08-07 00:45:00,0.66985,0.6702,0.66985,0.67015,56600000.0
2009-08-07 00:50:00,0.67015,0.6703,0.67008,0.67025,234400000.0
2009-08-07 00:55:00,0.67025,0.6705,0.66982,0.6705,755199999.0
2009-08-07 01:00:00,0.6705,0.67085,0.67045,0.6707,225400000.0
2009-08-07 01:05:00,0.6708,0.67095,0.6707,0.67095,33800000.0
2009-08-07 01:10:00,0.67095,0.67095,0.67055,0.67055,98800000.0
2009-08-07 01:15:00,0.67041,0.67075,0.6703,0.6706,207200000.0
2009-08-07 01:20:00,0.6706,0.6706,0.6705,0.6705,44600000.0
2009-08-07 01:25:00,0.6705,0.6705,0.6705,0.6705,45000000.0
2009-08-07 01:30:00,0.6705,0.67055,0.67005,0.6704,50400000.0
2009-08-07 01:35:00,0.6704,0.6704,0.66955,0.67005,133600000.0
2009-08-07 01:40:00,0.67005,0.67005,0.66971,0.67005,486200001.0
2009-08-07 01:45:00,0.66997,0.67065,0.66971,0.6704,84800000.0
2009-08-07 01:50:00,0.67035,0.6707,0.67035,0.67065,68200000.0
2009-08-07 01:55:00,0.67065,0.67115,0.6706,0.67095,128600000.0
2009-08-07 02:00:00,0.6711,0.6712,0.67085,0.67085,44600000.0
2009-08-07 02:05:00,0.67085,0.67105,0.67043,0.67105,186799996.0
2009-08-07 02:10:00,0.67091,0.6712,0.67074,0.6709,325200000.0
2009-08-07 02:15:00,0.6709,0.671,0.67045,0.6707,40200000.0
2009-08-07 02:20:00,0.67075,0.67075,0.67027,0.6705,84400000.0
2009-08-07 02:25:00,0.6705,0.6706,0.66994,0.66994,268000000.0
2009-08-07 02:30:00,0.6705,0.6706,0.67025,0.6705,75800000.0
2009-08-07 02:35:00,0.6704,0.67075,0.6702,0.67075,84200000.0
2009-08-07 02:40:00,0.6707,0.67085,0.67008,0.67045,232400000.0
2009-08-07 02:45:00,0.67035,0.6706,0.67035,0.67055,66800000.0
2009-08-07 02:50:00,0.6706,0.6706,0.6703,0.67035,103400000.0
2009-08-07 02:55:00,0.67035,0.6705,0.67011,0.6705,354400000.0
2009-08-07 03:00:00,0.67035,0.6707,0.67011,0.6706,246800000.0
2009-08-07 03:05:00,0.6706,0.6707,0.67012,0.6705,202799998.0
2009-08-07 03:10:00,0.67017,0.67075,0.67001,0.67035,265100000.0
2009-08-07 03:15:00,0.6703,0.67115,0.6701,0.67045,194900000.0
2009-08-07 03:20:00,0.6705,0.6707,0.67045,0.67055,228300000.0
2009-08-07 03:25:00,0.67055,0.6707,0.67033,0.6707,189600000.0
2009-08-07 03:30:00,0.6707,0.67165,0.67065,0.67075,410800000.0
2009-08-07 03:35:00,0.67075,0.67135,0.67026,0.67115,490000003.0
2009-08-07 03:40:00,0.67115,0.67115,0.67,0.67005,160200000.0
2009-08-07 03:45:00,0.6701,0.6701,0.66955,0.66995,315400000.0
2009-08-07 03:50:00,0.66995,0.66995,0.6693,0.6698,184400000.0
2009-08-07 03:55:00,0.6698,0.6699,0.6695,0.6696,124800000.0
2009-08-07 04:00:00,0.6697,0.6701,0.66965,0.66985,152200000.0
2009-08-07 04:05:00,0.66965,0.66995,0.6695,0.66955,150800000.0
2009-08-07 04:10:00,0.66955,0.6696,0.6691,0.6696,181800000.0
2009-08-07 04:15:00,0.6696,0.66975,0.66935,0.66965,183000000.0
2009-08-07 04:20:00,0.66975,0.6701,0.66975,0.66995,102600000.0
2009-08-07 04:25:00,0.67005,0.6702,0.67005,0.6701,101200000.0
2009-08-07 04:30:00,0.6701,0.67065,0.6701,0.67065,114200000.0
2009-08-07 04:35:00,0.67065,0.6712,0.67055,0.6711,153900000.0
2009-08-07 04:40:00,0.67115,0.67125,0.671,0.67115,163700000.0
2009-08-07 04:45:00,0.67115,0.67115,0.67085,0.6711,111200000.0
2009-08-07 04:50:00,0.67105,0.67135,0.6706,0.67135,167400000.0
2009-08-07 04:55:00,0.67135,0.67145,0.6713,0.6714,77000000.0
2009-08-07 05:00:00,0.67145,0.67145,0.67095,0.6714,183200000.0
2009-08-07 05:05:00,0.67135,0.67135,0.67081,0.67085,489900003.0
2009-08-07 05:10:00,0.67135,0.6714,0.6705,0.6708,208100000.0
2009-08-07 05:15:00,0.6708,0.67095,0.6708,0.67085,115200000.0
2009-08-07 05:20:00,0.6709,0.6709,0.67045,0.67045,171300000.0
2009-08-07 05:25:00,0.67055,0.671,0.67045,0.67095,245500000.0
2009-08-07 05:30:00,0.67062,0.67105,0.67047,0.671,718200001.0
2009-08-07 05:35:00,0.67095,0.6711,0.67075,0.6709,116000000.0
2009-08-07 05:40:00,0.671,0.6712,0.67085,0.67095,191400000.0
2009-08-07 05:45:00,0.67095,0.67125,0.6709,0.6712,142200000.0
2009-08-07 05:50:00,0.6711,0.6712,0.67095,0.671,161800000.0
2009-08-07 05:55:00,0.6712,0.67125,0.67074,0.6712,300199995.0
2009-08-07 06:00:00,0.6712,0.6712,0.671,0.6711,118800000.0
2009-08-07 06:05:00,0.6711,0.6711,0.67066,0.6711,64000000.0
2009-08-07 06:10:00,0.6711,0.6711,0.67052,0.67069,178100000.0
2009-08-07 06:15:00,0.671,0.67115,0.671,0.67105,29200000.0
2009-08-07 06:20:00,0.6711,0.6711,0.67064,0.67086,744400002.0
2009-08-07 06:25:00,0.67082,0.6711,0.67075,0.6709,218600003.0
2009-08-07 06:30:00,0.6709,0.671,0.67044,0.671,224800000.0
2009-08-07 06:35:00,0.67095,0.67095,0.6709,0.67095,25200000.0
2009-08-07 06:40:00,0.67095,0.67095,0.67045,0.67095,290400003.0
2009-08-07 06:45:00,0.67095,0.67095,0.67045,0.67075,170100000.0
2009-08-07 06:50:00,0.67075,0.6708,0.67024,0.67039,231700000.0
2009-08-07 06:55:00,0.67045,0.67075,0.67043,0.67075,47600000.0
2009-08-07 07:00:00,0.67075,0.67075,0.67037,0.67046,172000000.0
2009-08-07 07:05:00,0.6707,0.6707,0.67015,0.67056,358000000.0
2009-08-07 07:10:00,0.6707,0.6711,0.6707,0.67095,91800000.0
2009-08-07 07:15:00,0.67095,0.67105,0.67095,0.67095,40600000.0
2009-08-07 07:20:00,0.67095,0.67095,0.6709,0.67095,77600000.0
2009-08-07 07:25:00,0.67095,0.67105,0.67048,0.67105,116200000.0
2009-08-07 07:30:00,0.671,0.6713,0.6706,0.67125,118600000.0
2009-08-07 07:35:00,0.6713,0.6713,0.67077,0.67077,129900000.0
2009-08-07 07:40:00,0.67087,0.67132,0.67087,0.6713,190400000.0
2009-08-07 07:45:00,0.67135,0.67195,0.67135,0.6718,153400000.0
2009-08-07 07:50:00,0.67175,0.67175,0.67095,0.6711,188200000.0
2009-08-07 07:55:00,0.6711,0.6714,0.67105,0.6713,214000000.0
2009-08-07 08:00:00,0.6713,0.6718,0.67119,0.67132,462800000.0
2009-08-07 08:05:00,0.6715,0.6722,0.6715,0.67175,1008299999.0
2009-08-07 08:10:00,0.67175,0.67205,0.67165,0.6719,950000000.0
2009-08-07 08:15:00,0.6719,0.67205,0.6717,0.6718,772200000.0
2009-08-07 08:20:00,0.6718,0.67205,0.6717,0.6717,551500000.0
2009-08-07 08:25:00,0.6717,0.67185,0.67117,0.67125,312100000.0
2009-08-07 08:30:00,0.6716,0.67165,0.67101,0.6714,140700000.0
2009-08-07 08:35:00,0.6714,0.67165,0.67132,0.67165,402400000.0
2009-08-07 08:40:00,0.67165,0.67235,0.67155,0.67235,374000000.0
2009-08-07 08:45:00,0.6724,0.67255,0.67215,0.67225,215300000.0
2009-08-07 08:50:00,0.67225,0.67245,0.67185,0.67195,195900000.0
2009-08-07 08:55:00,0.672,0.6722,0.67185,0.6722,150200000.0
2009-08-07 09:00:00,0.6722,0.6723,0.67195,0.67205,115000000.0
2009-08-07 09:05:00,0.67215,0.67235,0.67195,0.6723,150400000.0
2009-08-07 09:10:00,0.6723,0.6723,0.67195,0.6722,421900000.0
2009-08-07 09:15:00,0.6722,0.67235,0.6719,0.67215,321600000.0
2009-08-07 09:20:00,0.67215,0.67235,0.672,0.67225,335399999.0
2009-08-07 09:25:00,0.67225,0.67225,0.67175,0.6718,324200000.0
2009-08-07 09:30:00,0.6718,0.6719,0.6715,0.67155,266600000.0
2009-08-07 09:35:00,0.6715,0.67165,0.6713,0.67145,507899999.0
2009-08-07 09:40:00,0.6715,0.6716,0.67135,0.67135,611500000.0
2009-08-07 09:45:00,0.67135,0.6714,0.67105,0.67125,228000000.0
2009-08-07 09:50:00,0.67125,0.6714,0.67105,0.6713,680900000.0
2009-08-07 09:55:00,0.6713,0.67155,0.67105,0.6712,623799999.0
2009-08-07 10:00:00,0.6712,0.6712,0.6708,0.67105,494900000.0
2009-08-07 10:05:00,0.67105,0.6712,0.67095,0.67115,135600000.0
2009-08-07 10:10:00,0.67105,0.6711,0.6706,0.67075,847100000.0
2009-08-07 10:15:00,0.67075,0.67085,0.6705,0.67065,885900000.0
2009-08-07 10:20:00,0.67065,0.67105,0.67065,0.6709,282900000.0
2009-08-07 10:25:00,0.6709,0.67105,0.6707,0.6708,308099999.0
2009-08-07 10:30:00,0.6708,0.67085,0.6707,0.6708,225300000.0
2009-08-07 10:35:00,0.67075,0.6713,0.6707,0.6713,633100000.0
2009-08-07 10:40:00,0.67125,0.67205,0.6712,0.6719,560700000.0
2009-08-07 10:45:00,0.6719,0.67195,0.67155,0.67155,483900000.0
2009-08-07 10:50:00,0.6715,0.67155,0.6714,0.67145,431900000.0
2009-08-07 10:55:00,0.67145,0.67145,0.67045,0.67085,558700000.0
2009-08-07 11:00:00,0.67085,0.671,0.6708,0.67085,298300000.0
2009-08-07 11:05:00,0.67085,0.67125,0.67085,0.6711,491400000.0
2009-08-07 11:10:00,0.6711,0.6719,0.671,0.67125,572800000.0
2009-08-07 11:15:00,0.6713,0.6719,0.67125,0.6715,342800000.0
2009-08-07 11:20:00,0.6714,0.6717,0.6713,0.67145,197100000.0
2009-08-07 11:25:00,0.67145,0.67155,0.67115,0.6715,363600000.0
2009-08-07 11:30:00,0.67155,0.67195,0.67145,0.67185,513800000.0
2009-08-07 11:35:00,0.67185,0.67185,0.67095,0.6711,716400000.0
2009-08-07 11:40:00,0.6711,0.67115,0.67075,0.67085,325700000.0
2009-08-07 11:45:00,0.67085,0.6709,0.6707,0.67085,302200001.0
2009-08-07 11:50:00,0.67085,0.67135,0.67085,0.67115,456200000.0
2009-08-07 11:55:00,0.6711,0.6714,0.6711,0.6713,164800000.0
2009-08-07 12:00:00,0.67125,0.6713,0.6709,0.671,230800000.0
2009-08-07 12:05:00,0.67095,0.6711,0.67085,0.6711,288300000.0
2009-08-07 12:10:00,0.67105,0.6713,0.671,0.6713,159400000.0
2009-08-07 12:15:00,0.6713,0.67145,0.67115,0.6713,428800000.0
2009-08-07 12:20:00,0.6713,0.6713,0.67105,0.67115,486500000.0
2009-08-07 12:25:00,0.6711,0.67125,0.67105,0.6711,476499999.0
2009-08-07 12:30:00,0.6711,0.67115,0.67095,0.6711,265700000.0
2009-08-07 12:35:00,0.6711,0.6713,0.6711,0.6713,104800000.0
2009-08-07 12:40:00,0.6713,0.67215,0.6713,0.67205,828700000.0
2009-08-07 12:45:00,0.672,0.6724,0.67195,0.6721,322300000.0
2009-08-07 12:50:00,0.6721,0.6725,0.6721,0.6723,318300002.0
2009-08-07 12:55:00,0.6723,0.6724,0.6721,0.6723,173000000.0
2009-08-07 13:00:00,0.6722,0.6722,0.6713,0.6715,689700000.0
2009-08-07 13:05:00,0.67145,0.67145,0.6706,0.6712,923700000.0
2009-08-07 13:10:00,0.6712,0.6725,0.6712,0.6722,1030099999.0
2009-08-07 13:15:00,0.6723,0.67325,0.67215,0.6728,1094900000.0
2009-08-07 13:20:00,0.6728,0.67305,0.6725,0.67255,627900000.0
2009-08-07 13:25:00,0.6725,0.67285,0.67245,0.67285,703000000.0
2009-08-07 13:30:00,0.67285,0.6729,0.67255,0.67265,461199999.0
2009-08-07 13:35:00,0.67265,0.67355,0.67255,0.67355,677400000.0
2009-08-07 13:40:00,0.6735,0.6745,0.6733,0.67415,1226100001.0
2009-08-07 13:45:00,0.67415,0.67435,0.67365,0.67365,669400000.0
2009-08-07 13:50:00,0.67365,0.67395,0.67355,0.67355,473400001.0
2009-08-07 13:55:00,0.67355,0.67375,0.67355,0.6736,261200000.0
2009-08-07 14:00:00,0.67355,0.674,0.67355,0.67365,619000000.0
2009-08-07 14:05:00,0.67365,0.6742,0.6734,0.67345,853699999.0
2009-08-07 14:10:00,0.67355,0.6737,0.67325,0.67345,808400000.0
2009-08-07 14:15:00,0.6735,0.6739,0.6734,0.67385,663000000.0
2009-08-07 14:20:00,0.6739,0.67395,0.6736,0.6739,350400000.0
2009-08-07 14:25:00,0.67395,0.67485,0.67395,0.67445,1221100001.0
2009-08-07 14:30:00,0.67455,0.6821,0.67445,0.67895,1732299998.0
2009-08-07 14:35:00,0.67895,0.6798,0.67395,0.675,1561100000.0
2009-08-07 14:40:00,0.67505,0.6764,0.6742,0.6751,1509099994.0
2009-08-07 14:45:00,0.67515,0.6753,0.67275,0.67505,1131800000.0
2009-08-07 14:50:00,0.67505,0.67575,0.6742,0.67515,1096500000.0
2009-08-07 14:55:00,0.6753,0.6765,0.675,0.6759,893900000.0
2009-08-07 15:00:00,0.6759,0.6777,0.6759,0.6776,936100000.0
2009-08-07 15:05:00,0.67755,0.67945,0.67695,0.67855,1079100000.0
2009-08-07 15:10:00,0.67855,0.67885,0.67725,0.6773,672700000.0
2009-08-07 15:15:00,0.67725,0.67785,0.67525,0.67525,1064700000.0
2009-08-07 15:20:00,0.67525,0.67605,0.675,0.67565,478700000.0
2009-08-07 15:25:00,0.67565,0.6761,0.67455,0.67505,751500000.0
2009-08-07 15:30:00,0.67505,0.6765,0.675,0.67545,1002100000.0
2009-08-07 15:35:00,0.6754,0.67575,0.6746,0.67525,1630900000.0
2009-08-07 15:40:00,0.6752,0.67565,0.6741,0.6746,797200000.0
2009-08-07 15:45:00,0.6746,0.6748,0.67385,0.67475,1306000000.0
2009-08-07 15:50:00,0.67475,0.67475,0.67375,0.6747,1277800000.0
2009-08-07 15:55:00,0.67465,0.6751,0.6733,0.67335,1136500000.0
2009-08-07 16:00:00,0.67335,0.67445,0.67255,0.6736,1612200000.0
2009-08-07 16:05:00,0.6736,0.6737,0.6723,0.6734,1201800000.0
2009-08-07 16:10:00,0.67345,0.67465,0.67325,0.6733,1290400000.0
2009-08-07 16:15:00,0.6733,0.674,0.67285,0.67335,934600000.0
2009-08-07 16:20:00,0.6734,0.6736,0.6723,0.67275,940500000.0
2009-08-07 16:25:00,0.6728,0.6734,0.6723,0.6731,1246200000.0
2009-08-07 16:30:00,0.6731,0.67355,0.67285,0.67325,1010600001.0
2009-08-07 16:35:00,0.67325,0.6748,0.6731,0.674,1025400000.0
2009-08-07 16:40:00,0.674,0.6741,0.673,0.6732,678300000.0
2009-08-07 16:45:00,0.6732,0.67455,0.6732,0.67365,795000000.0
2009-08-07 16:50:00,0.67365,0.67395,0.67315,0.67325,1086200000.0
2009-08-07 16:55:00,0.6732,0.67365,0.673,0.67365,1202600000.0
2009-08-07 17:00:00,0.67365,0.6742,0.67355,0.67385,854799999.0
2009-08-07 17:05:00,0.6739,0.6739,0.6729,0.673,1046200000.0
2009-08-07 17:10:00,0.673,0.6736,0.67285,0.67285,662300000.0
2009-08-07 17:15:00,0.67285,0.6735,0.67285,0.673,395800000.0
2009-08-07 17:20:00,0.673,0.67395,0.673,0.6739,562000000.0
2009-08-07 17:25:00,0.67385,0.6741,0.6736,0.67385,942600000.0
2009-08-07 17:30:00,0.67385,0.67415,0.6732,0.67325,893500000.0
2009-08-07 17:35:00,0.67325,0.67405,0.67325,0.67405,832100000.0
2009-08-07 17:40:00,0.67405,0.67405,0.67275,0.6728,625200000.0
2009-08-07 17:45:00,0.67275,0.673,0.6723,0.67275,726200000.0
2009-08-07 17:50:00,0.6728,0.6732,0.6724,0.67255,1049800000.0
2009-08-07 17:55:00,0.6726,0.6731,0.6721,0.6721,1161200000.0
2009-08-07 18:00:00,0.6721,0.67235,0.67105,0.6717,833100000.0
2009-08-07 18:05:00,0.6717,0.6724,0.6711,0.67115,469300000.0
2009-08-07 18:10:00,0.67115,0.67165,0.67095,0.67125,326700000.0
2009-08-07 18:15:00,0.67105,0.6717,0.67105,0.67165,311099999.0
2009-08-07 18:20:00,0.67165,0.6717,0.671,0.67125,603000000.0
2009-08-07 18:25:00,0.6714,0.67145,0.67095,0.671,678600001.0
2009-08-07 18:30:00,0.6711,0.67165,0.67055,0.67165,624200000.0
2009-08-07 18:35:00,0.6716,0.67215,0.67145,0.6719,366200000.0
2009-08-07 18:40:00,0.6719,0.672,0.6715,0.67165,396800000.0
2009-08-07 18:45:00,0.6717,0.67225,0.67125,0.67135,575000000.0
2009-08-07 18:50:00,0.67145,0.6723,0.6714,0.6723,728500000.0
2009-08-07 18:55:00,0.6723,0.6724,0.6716,0.6716,637400000.0
2009-08-07 19:00:00,0.67175,0.67265,0.6716,0.67165,448100000.0
2009-08-07 19:05:00,0.67165,0.672,0.67165,0.67195,380400000.0
2009-08-07 19:10:00,0.672,0.6725,0.67195,0.672,560000000.0
2009-08-07 19:15:00,0.672,0.6727,0.672,0.6725,182100000.0
2009-08-07 19:20:00,0.6725,0.6729,0.6725,0.67275,137600000.0
2009-08-07 19:25:00,0.67247,0.67335,0.67226,0.67315,698700000.0
2009-08-07 19:30:00,0.67315,0.67345,0.67305,0.67325,357700000.0
2009-08-07 19:35:00,0.6733,0.67335,0.6729,0.6729,284100000.0
2009-08-07 19:40:00,0.6728,0.6728,0.67265,0.6727,364000000.0
2009-08-07 19:45:00,0.6727,0.6728,0.6727,0.6727,93100000.0
2009-08-07 19:50:00,0.6727,0.6728,0.6726,0.6727,222400000.0
2009-08-07 19:55:00,0.6727,0.6731,0.6727,0.67275,379300000.0
2009-08-07 20:00:00,0.67275,0.67275,0.6722,0.6722,509900000.0
2009-08-07 20:05:00,0.67215,0.6723,0.67185,0.6721,361600000.0
2009-08-07 20:10:00,0.672,0.6721,0.67175,0.6719,316800000.0
2009-08-07 20:15:00,0.67185,0.6723,0.6717,0.67195,252500000.0
2009-08-07 20:20:00,0.67195,0.6721,0.67175,0.6718,408100000.0
2009-08-07 20:25:00,0.6718,0.672,0.67175,0.67175,437400000.0
2009-08-07 20:30:00,0.67163,0.67203,0.67145,0.67185,373699999.0
2009-08-07 20:35:00,0.67185,0.6719,0.67175,0.6719,49900000.0
2009-08-07 20:40:00,0.6719,0.6719,0.6718,0.6718,121300000.0
2009-08-07 20:45:00,0.6718,0.67185,0.67165,0.6718,63500000.0
2009-08-07 20:50:00,0.6717,0.67175,0.67155,0.67165,222100000.0
2009-08-07 20:55:00,0.67165,0.67175,0.6715,0.67175,171900000.0
2009-08-07 21:00:00,0.67175,0.6719,0.67175,0.67185,119500000.0
2009-08-07 21:05:00,0.67185,0.6719,0.67155,0.67165,192200000.0
2009-08-07 21:10:00,0.67165,0.6718,0.67119,0.6718,262300000.0
2009-08-07 21:15:00,0.67175,0.6719,0.6715,0.67155,395400000.0
2009-08-07 21:20:00,0.6715,0.6717,0.67105,0.6715,510600000.0
2009-08-07 21:25:00,0.67121,0.6718,0.67121,0.6718,249200000.0
2009-08-07 21:30:00,0.6718,0.67195,0.67165,0.6719,167300000.0
2009-08-07 21:35:00,0.6719,0.6719,0.67155,0.67155,331600000.0
2009-08-07 21:40:00,0.67155,0.67205,0.6715,0.6718,223300000.0
2009-08-07 21:45:00,0.6718,0.6718,0.6714,0.6716,524800000.0
2009-08-07 21:50:00,0.6716,0.6717,0.67134,0.67142,182100000.0
2009-08-07 21:55:00,0.67185,0.67205,0.67165,0.67205,306800000.0
2009-08-07 22:00:00,0.67174,0.67211,0.67155,0.67184,449699998.0
2009-08-07 22:05:00,0.67205,0.6722,0.67161,0.67167,219900000.0
2009-08-07 22:10:00,0.67179,0.6722,0.67158,0.67176,350499999.0
2009-08-07 22:15:00,0.67165,0.6719,0.67153,0.67169,317200000.0
2009-08-07 22:20:00,0.672,0.67215,0.67114,0.67136,177700000.0
2009-08-07 22:25:00,0.6718,0.6726,0.67143,0.67233,215799999.0
2009-08-07 22:30:00,0.67245,0.6726,0.67223,0.67245,254399997.0
2009-08-07 22:35:00,0.67245,0.67245,0.6721,0.67215,191100000.0
2009-08-07 22:40:00,0.6724,0.67245,0.6715,0.6715,129800000.0
2009-08-07 22:45:00,0.6715,0.6715,0.67105,0.67135,204500000.0
2009-08-07 22:50:00,0.67125,0.6716,0.67125,0.6714,140000000.0
2009-08-07 22:55:00,0.6714,0.67275,0.67115,0.6726,120900000.0
2009-08-10 00:00:00,0.669,0.6693,0.669,0.6693,227100000.0
2009-08-10 00:05:00,0.66928,0.6694,0.66928,0.6694,75700000.0
2009-08-10 00:10:00,0.6708,0.67088,0.67025,0.67035,151400000.0
2009-08-10 00:15:00,0.67039,0.67061,0.66984,0.6703,151400000.0
2009-08-10 00:20:00,0.6705,0.67064,0.67046,0.67054,302800000.0
2009-08-10 00:25:00,0.67058,0.67059,0.67042,0.67052,151400000.0
2009-08-10 00:30:00,0.6704,0.67057,0.6704,0.67057,151400000.0
2009-08-10 00:35:00,0.67058,0.67109,0.67049,0.67088,227100000.0
2009-08-10 00:40:00,0.67074,0.67098,0.66974,0.67038,378500000.0
2009-08-10 00:45:00,0.67045,0.67078,0.67039,0.6706,227100000.0
2009-08-10 00:50:00,0.67054,0.671,0.67054,0.67096,227100000.0
2009-08-10 00:55:00,0.67097,0.67117,0.67081,0.67111,378500000.0
2009-08-10 01:00:00,0.67112,0.67112,0.67058,0.67069,378500000.0
2009-08-10 01:05:00,0.6707,0.67087,0.67053,0.67067,378500000.0
2009-08-10 01:10:00,0.67068,0.67068,0.67035,0.67055,227100000.0
2009-08-10 01:15:00,0.67065,0.67068,0.67056,0.67058,302800000.0
2009-08-10 01:20:00,0.6706,0.67088,0.67049,0.67088,378500000.0
2009-08-10 01:25:00,0.67078,0.67079,0.67075,0.67076,227100000.0
2009-08-10 01:30:00,0.67089,0.67089,0.67039,0.67068,227100000.0
2009-08-10 01:35:00,0.67058,0.67058,0.67038,0.67058,227100000.0
2009-08-10 01:40:00,0.67052,0.67052,0.67052,0.67052,75700000.0
2009-08-10 01:45:00,0.67063,0.67088,0.67063,0.67085,302800000.0
2009-08-10 01:50:00,0.67096,0.67155,0.67096,0.67131,302800000.0
2009-08-10 01:55:00,0.67148,0.67153,0.67126,0.67141,227100000.0
2009-08-10 02:00:00,0.6716,0.67195,0.6715,0.67175,203000000.0
2009-08-10 02:05:00,0.67175,0.67225,0.6713,0.67225,206700000.0
2009-08-10 02:10:00,0.6723,0.6725,0.6719,0.6719,175700000.0
2009-08-10 02:15:00,0.6719,0.6725,0.6719,0.6725,339900000.0
2009-08-10 02:20:00,0.6725,0.673,0.6725,0.6726,107200000.0
2009-08-10 02:25:00,0.6726,0.673,0.6724,0.67285,228900000.0
2009-08-10 02:30:00,0.67285,0.67285,0.67255,0.6726,140500000.0
2009-08-10 02:35:00,0.6726,0.67265,0.67235,0.6725,144800000.0
2009-08-10 02:40:00,0.6727,0.6729,0.6725,0.6729,85700000.0
2009-08-10 02:45:00,0.6729,0.67305,0.6728,0.6729,505600000.0
2009-08-10 02:50:00,0.67285,0.67305,0.6726,0.6727,228200000.0
2009-08-10 02:55:00,0.6729,0.67315,0.6727,0.67315,279500000.0
2009-08-10 03:00:00,0.67305,0.67305,0.67275,0.6729,192100000.0
2009-08-10 03:05:00,0.67285,0.6729,0.67245,0.6726,230400000.0
2009-08-10 03:10:00,0.6726,0.6726,0.67135,0.67135,147000000.0
2009-08-10 03:15:00,0.67145,0.6724,0.67145,0.67215,591100000.0
2009-08-10 03:20:00,0.67215,0.6726,0.6721,0.6725,166200000.0
2009-08-10 03:25:00,0.6725,0.67265,0.67203,0.67265,76700000.0
2009-08-10 03:30:00,0.67265,0.67265,0.67223,0.67249,87000000.0
2009-08-10 03:35:00,0.6725,0.6736,0.67245,0.6736,453000000.0
2009-08-10 03:40:00,0.6736,0.6743,0.6736,0.6742,286300000.0
2009-08-10 03:45:00,0.67415,0.67445,0.674,0.6743,283000000.0
2009-08-10 03:50:00,0.6743,0.67485,0.674,0.67405,255900000.0
2009-08-10 03:55:00,0.67395,0.6743,0.67365,0.67375,202700000.0
2009-08-10 04:00:00,0.67375,0.67405,0.67375,0.67385,268600000.0
2009-08-10 04:05:00,0.67385,0.67405,0.67375,0.6738,226800000.0
2009-08-10 04:10:00,0.67365,0.67435,0.67365,0.67435,310900000.0
2009-08-10 04:15:00,0.6743,0.67465,0.6742,0.67445,315100000.0
2009-08-10 04:20:00,0.6744,0.6747,0.67435,0.67435,142700000.0
2009-08-10 04:25:00,0.67435,0.6745,0.674,0.67425,174200000.0
2009-08-10 04:30:00,0.67425,0.6743,0.6741,0.6741,153600000.0
2009-08-10 04:35:00,0.67405,0.6741,0.67365,0.67375,297400000.0
2009-08-10 04:40:00,0.67375,0.67375,0.67355,0.67355,212700000.0
2009-08-10 04:45:00,0.67336,0.67395,0.67314,0.6738,84400000.0
2009-08-10 04:50:00,0.6738,0.6738,0.67334,0.6738,42800000.0
2009-08-10 04:55:00,0.6738,0.6738,0.6736,0.6736,50580000.0
2009-08-10 05:00:00,0.67355,0.67365,0.67325,0.67325,85200000.0
2009-08-10 05:05:00,0.67325,0.6736,0.67325,0.67345,75500000.0
2009-08-10 05:10:00,0.6735,0.6736,0.67284,0.6733,61600000.0
2009-08-10 05:15:00,0.67345,0.67365,0.67295,0.673,81000000.0
2009-08-10 05:20:00,0.67305,0.6733,0.6726,0.67282,97300000.0
2009-08-10 05:25:00,0.6727,0.67305,0.67261,0.6729,74700000.0
2009-08-10 05:30:00,0.67305,0.6731,0.6729,0.673,48300000.0
2009-08-10 05:35:00,0.67305,0.67315,0.6729,0.6729,55800000.0
2009-08-10 05:40:00,0.67285,0.67313,0.67255,0.673,104200000.0
2009-08-10 05:45:00,0.67295,0.67305,0.67251,0.67305,142700000.0
2009-08-10 05:50:00,0.67305,0.67305,0.67285,0.673,108400000.0
2009-08-10 05:55:00,0.67305,0.6735,0.673,0.6733,228400000.0
2009-08-10 06:00:00,0.67325,0.67345,0.67277,0.6734,266600000.0
2009-08-10 06:05:00,0.6734,0.6734,0.673,0.67315,103800000.0
2009-08-10 06:10:00,0.67315,0.67315,0.67272,0.67286,85100000.0
2009-08-10 06:15:00,0.67315,0.6732,0.67315,0.67315,23600000.0
2009-08-10 06:20:00,0.67315,0.6732,0.6728,0.6729,51800000.0
2009-08-10 06:25:00,0.6729,0.673,0.6725,0.6727,128600000.0
2009-08-10 06:30:00,0.6726,0.67305,0.67255,0.67295,271300000.0
2009-08-10 06:35:00,0.67285,0.67285,0.67275,0.67275,22600000.0
2009-08-10 06:40:00,0.67275,0.67315,0.67237,0.67245,165800000.0
2009-08-10 06:45:00,0.67295,0.6733,0.67249,0.67325,60100000.0
2009-08-10 06:50:00,0.67325,0.67325,0.6726,0.67305,212700000.0
2009-08-10 06:55:00,0.67283,0.6731,0.67281,0.6731,272200000.0
2009-08-10 07:00:00,0.6731,0.67345,0.6731,0.6732,132300000.0
2009-08-10 07:05:00,0.6732,0.67345,0.67263,0.6733,235300000.0
2009-08-10 07:10:00,0.6734,0.67345,0.6733,0.6733,66900000.0
2009-08-10 07:15:00,0.6733,0.67335,0.67278,0.67298,169000000.0
2009-08-10 07:20:00,0.67318,0.67335,0.67289,0.6733,81600000.0
2009-08-10 07:25:00,0.6733,0.6733,0.67269,0.6733,395500000.0
2009-08-10 07:30:00,0.6733,0.6733,0.6728,0.6731,348300000.0
2009-08-10 07:35:00,0.67305,0.6731,0.673,0.673,24300000.0
2009-08-10 07:40:00,0.67305,0.67315,0.67305,0.67305,44500000.0
2009-08-10 07:45:00,0.67275,0.67305,0.6727,0.673,148600000.0
2009-08-10 07:50:00,0.67275,0.67335,0.67275,0.67335,94700000.0
2009-08-10 07:55:00,0.6733,0.6735,0.6732,0.6735,112500000.0
2009-08-10 08:00:00,0.6735,0.67365,0.67315,0.67315,287800000.0
2009-08-10 08:05:00,0.6731,0.6731,0.6724,0.6724,391100000.0
2009-08-10 08:10:00,0.6725,0.67265,0.6724,0.67255,189600000.0
2009-08-10 08:15:00,0.67255,0.6728,0.67215,0.67275,280600000.0
2009-08-10 08:20:00,0.67275,0.6728,0.6724,0.6727,73800000.0
2009-08-10 08:25:00,0.6727,0.6727,0.67225,0.67265,126200000.0
2009-08-10 08:30:00,0.67255,0.6727,0.67215,0.6722,42600000.0
2009-08-10 08:35:00,0.67225,0.6727,0.6722,0.6727,70000000.0
2009-08-10 08:40:00,0.6727,0.67275,0.67255,0.67265,39300000.0
2009-08-10 08:45:00,0.67265,0.6732,0.67265,0.6731,90500000.0
2009-08-10 08:50:00,0.6732,0.6733,0.6731,0.6731,97100000.0
2009-08-10 08:55:00,0.6731,0.67335,0.67295,0.6731,120300000.0
2009-08-10 09:00:00,0.6731,0.6734,0.67255,0.6727,525800000.0
2009-08-10 09:05:00,0.67275,0.6737,0.67275,0.6735,386300000.0
2009-08-10 09:10:00,0.6735,0.6735,0.6727,0.67305,194900000.0
2009-08-10 09:15:00,0.67305,0.67345,0.67285,0.6729,339600000.0
2009-08-10 09:20:00,0.67285,0.67325,0.67275,0.6732,232900000.0
2009-08-10 09:25:00,0.6732,0.67335,0.6731,0.6732,404800000.0
2009-08-10 09:30:00,0.67315,0.67325,0.67245,0.67285,470600001.0
2009-08-10 09:35:00,0.67285,0.673,0.67255,0.6729,467500000.0
2009-08-10 09:40:00,0.6729,0.67295,0.67255,0.67295,323100000.0
2009-08-10 09:45:00,0.67305,0.6732,0.67265,0.67305,212700000.0
2009-08-10 09:50:00,0.6731,0.6731,0.6724,0.67275,435100000.0
2009-08-10 09:55:00,0.67275,0.6729,0.6726,0.67285,147000000.0
2009-08-10 10:00:00,0.67285,0.67295,0.67225,0.6723,234500000.0
2009-08-10 10:05:00,0.6723,0.6727,0.6722,0.6727,251700000.0
2009-08-10 10:10:00,0.6727,0.6727,0.6723,0.6726,657100000.0
2009-08-10 10:15:00,0.6726,0.67345,0.6726,0.6731,385400000.0
2009-08-10 10:20:00,0.67305,0.67385,0.67295,0.67385,446100000.0
2009-08-10 10:25:00,0.67375,0.6739,0.6735,0.6737,257000000.0
2009-08-10 10:30:00,0.6737,0.67405,0.6736,0.6739,198200000.0
2009-08-10 10:35:00,0.6739,0.6746,0.67365,0.6743,610400001.0
2009-08-10 10:40:00,0.6743,0.6745,0.67415,0.67425,345600000.0
2009-08-10 10:45:00,0.67425,0.67445,0.6742,0.67435,394900000.0
2009-08-10 10:50:00,0.67435,0.67475,0.67425,0.6746,599400000.0
2009-08-10 10:55:00,0.67465,0.6747,0.6743,0.67445,632300001.0
2009-08-10 11:00:00,0.67455,0.67465,0.67415,0.6745,640000001.0
2009-08-10 11:05:00,0.6745,0.6745,0.67415,0.67425,422300000.0
2009-08-10 11:10:00,0.6742,0.67445,0.67395,0.67435,289400000.0
2009-08-10 11:15:00,0.67435,0.67445,0.67385,0.67415,325900000.0
2009-08-10 11:20:00,0.6741,0.67435,0.67405,0.6742,294500000.0
2009-08-10 11:25:00,0.6742,0.6745,0.6742,0.67445,158400000.0
2009-08-10 11:30:00,0.6744,0.67455,0.67425,0.6743,165500000.0
2009-08-10 11:35:00,0.67425,0.6743,0.67406,0.6742,324400000.0
2009-08-10 11:40:00,0.6741,0.6743,0.67383,0.6743,543400004.0
2009-08-10 11:45:00,0.6743,0.67535,0.6743,0.6751,561500000.0
2009-08-10 11:50:00,0.6751,0.67635,0.67505,0.6763,669100000.0
2009-08-10 11:55:00,0.67625,0.6767,0.67625,0.67655,742200000.0
2009-08-10 12:00:00,0.6766,0.67665,0.6762,0.67625,425000000.0
2009-08-10 12:05:00,0.6764,0.6764,0.67615,0.6763,133600000.0
2009-08-10 12:10:00,0.6764,0.67755,0.67635,0.6772,767800000.0
2009-08-10 12:15:00,0.6772,0.6777,0.67715,0.6774,470900000.0
2009-08-10 12:20:00,0.6774,0.6775,0.6772,0.67725,345100000.0
2009-08-10 12:25:00,0.67725,0.67755,0.6772,0.67725,365500000.0
2009-08-10 12:30:00,0.6773,0.67745,0.6771,0.67715,235500000.0
2009-08-10 12:35:00,0.67715,0.67715,0.67655,0.67665,290000000.0
2009-08-10 12:40:00,0.67665,0.6767,0.67645,0.6767,296100000.0
2009-08-10 12:45:00,0.6766,0.67675,0.67655,0.6766,159800000.0
2009-08-10 12:50:00,0.6766,0.6768,0.67625,0.67645,453100000.0
2009-08-10 12:55:00,0.67645,0.6765,0.67615,0.6762,384100000.0
2009-08-10 13:00:00,0.6762,0.6762,0.6758,0.6758,463900000.0
2009-08-10 13:05:00,0.67585,0.67595,0.6752,0.67523,963999999.0
2009-08-10 13:10:00,0.67535,0.6754,0.67525,0.67525,360300000.0
2009-08-10 13:15:00,0.67525,0.6758,0.67525,0.6754,502100000.0
2009-08-10 13:20:00,0.6754,0.6755,0.67535,0.67545,133100000.0
2009-08-10 13:25:00,0.67545,0.6755,0.67495,0.6752,548500000.0
2009-08-10 13:30:00,0.6752,0.67615,0.6751,0.67605,986100000.0
2009-08-10 13:35:00,0.67605,0.6765,0.67585,0.6764,784900000.0
2009-08-10 13:40:00,0.6764,0.67675,0.67635,0.67655,433700000.0
2009-08-10 13:45:00,0.67655,0.6766,0.6762,0.6763,277900000.0
2009-08-10 13:50:00,0.6763,0.6766,0.67615,0.67655,245000000.0
2009-08-10 13:55:00,0.6766,0.67685,0.67595,0.67595,808099999.0
2009-08-10 14:00:00,0.676,0.67685,0.676,0.6767,875600000.0
2009-08-10 14:05:00,0.6767,0.67775,0.67645,0.67755,1071100000.0
2009-08-10 14:10:00,0.6775,0.67755,0.6766,0.6767,998000000.0
2009-08-10 14:15:00,0.67675,0.6774,0.6766,0.6774,753400000.0
2009-08-10 14:20:00,0.67725,0.67725,0.67675,0.677,536300000.0
2009-08-10 14:25:00,0.6768,0.67685,0.67555,0.6759,1036299999.0
2009-08-10 14:30:00,0.6759,0.6759,0.67525,0.6753,1144699999.0
2009-08-10 14:35:00,0.67525,0.6754,0.6743,0.6746,935400001.0
2009-08-10 14:40:00,0.6746,0.67475,0.6742,0.6743,983800000.0
2009-08-10 14:45:00,0.6743,0.67555,0.67425,0.67555,832300000.0
2009-08-10 14:50:00,0.6756,0.6757,0.67505,0.6755,749700000.0
2009-08-10 14:55:00,0.6755,0.6757,0.67515,0.6757,993800000.0
2009-08-10 15:00:00,0.6758,0.6762,0.67555,0.676,1022599999.0
2009-08-10 15:05:00,0.676,0.67615,0.67555,0.6759,548300000.0
2009-08-10 15:10:00,0.6759,0.6759,0.67515,0.6756,541200001.0
2009-08-10 15:15:00,0.6756,0.676,0.67545,0.67575,203000000.0
2009-08-10 15:20:00,0.67575,0.6759,0.6754,0.6754,470800000.0
2009-08-10 15:25:00,0.6754,0.6754,0.67485,0.6753,413000000.0
2009-08-10 15:30:00,0.67535,0.67535,0.67455,0.67465,765200000.0
2009-08-10 15:35:00,0.67465,0.6753,0.6745,0.6747,700300000.0
2009-08-10 15:40:00,0.6747,0.6752,0.67425,0.67435,709700000.0
2009-08-10 15:45:00,0.6743,0.675,0.67385,0.67425,964600000.0
2009-08-10 15:50:00,0.67425,0.67475,0.67395,0.6744,674300000.0
2009-08-10 15:55:00,0.6744,0.6749,0.67425,0.67455,689000000.0
2009-08-10 16:00:00,0.6746,0.6748,0.674,0.674,705800000.0
2009-08-10 16:05:00,0.67395,0.6741,0.67375,0.6741,1779500000.0
2009-08-10 16:10:00,0.6741,0.6745,0.6739,0.6742,1004300000.0
2009-08-10 16:15:00,0.6742,0.67435,0.6738,0.6739,1180600000.0
2009-08-10 16:20:00,0.6739,0.6744,0.6738,0.6744,1030500000.0
2009-08-10 16:25:00,0.67435,0.675,0.67405,0.67495,872500000.0
2009-08-10 16:30:00,0.6749,0.6755,0.6747,0.6754,739900000.0
2009-08-10 16:35:00,0.6754,0.6754,0.6748,0.6754,768500000.0
2009-08-10 16:40:00,0.67525,0.6754,0.6748,0.67505,1166700000.0
2009-08-10 16:45:00,0.6751,0.67535,0.6748,0.67485,769000002.0
2009-08-10 16:50:00,0.67485,0.67575,0.6748,0.6753,550200000.0
2009-08-10 16:55:00,0.6753,0.6753,0.6743,0.6745,1003300000.0
2009-08-10 17:00:00,0.6745,0.67495,0.6743,0.67445,851300000.0
2009-08-10 17:05:00,0.67425,0.67455,0.6738,0.67385,1332400000.0
2009-08-10 17:10:00,0.67385,0.6742,0.6738,0.6739,617100001.0
2009-08-10 17:15:00,0.6739,0.6744,0.6738,0.6742,662199999.0
2009-08-10 17:20:00,0.6742,0.6743,0.6737,0.674,765500000.0
2009-08-10 17:25:00,0.674,0.6742,0.67375,0.674,287100001.0
2009-08-10 17:30:00,0.6739,0.67425,0.67385,0.6741,328000000.0
2009-08-10 17:35:00,0.6741,0.6748,0.67405,0.6748,445199999.0
2009-08-10 17:40:00,0.6747,0.6748,0.6744,0.6747,933199999.0
2009-08-10 17:45:00,0.6747,0.67505,0.6746,0.6746,911600000.0
2009-08-10 17:50:00,0.6746,0.675,0.6744,0.6745,904299999.0
2009-08-10 17:55:00,0.6745,0.6754,0.67435,0.6754,761600001.0
2009-08-10 18:00:00,0.6754,0.6756,0.675,0.6756,485300000.0
2009-08-10 18:05:00,0.67555,0.6761,0.6754,0.6759,579500000.0
2009-08-10 18:10:00,0.6759,0.67645,0.67575,0.676,483300000.0
2009-08-10 18:15:00,0.676,0.6763,0.67585,0.676,321400000.0
2009-08-10 18:20:00,0.676,0.676,0.67565,0.67575,429700000.0
2009-08-10 18:25:00,0.67575,0.6759,0.6749,0.6749,447400000.0
2009-08-10 18:30:00,0.6749,0.6753,0.6745,0.6748,815100000.0
2009-08-10 18:35:00,0.6748,0.6748,0.6742,0.67445,444500000.0
2009-08-10 18:40:00,0.6745,0.675,0.67445,0.6746,762700000.0
2009-08-10 18:45:00,0.67455,0.67525,0.6745,0.67515,530000000.0
2009-08-10 18:50:00,0.67515,0.6762,0.67505,0.6758,623900000.0
2009-08-10 18:55:00,0.6758,0.6759,0.67495,0.67515,1134300002.0
2009-08-10 19:00:00,0.67515,0.67515,0.67465,0.67465,940400000.0
2009-08-10 19:05:00,0.67455,0.67475,0.67425,0.6743,890000000.0
2009-08-10 19:10:00,0.6743,0.6745,0.6739,0.67445,701900000.0
2009-08-10 19:15:00,0.67445,0.67445,0.6735,0.67375,632499999.0
2009-08-10 19:20:00,0.6737,0.6737,0.67315,0.67345,678900000.0
2009-08-10 19:25:00,0.6735,0.67415,0.67335,0.67405,568600000.0
2009-08-10 19:30:00,0.67425,0.6747,0.67405,0.6745,185700000.0
2009-08-10 19:35:00,0.6745,0.6747,0.6736,0.6736,236700000.0
2009-08-10 19:40:00,0.6737,0.6742,0.6736,0.6742,159300000.0
2009-08-10 19:45:00,0.6743,0.6745,0.67365,0.67365,346500000.0
2009-08-10 19:50:00,0.6737,0.6739,0.6734,0.67345,456700000.0
2009-08-10 19:55:00,0.67345,0.67345,0.6729,0.6729,408300000.0
2009-08-10 20:00:00,0.6729,0.6731,0.67285,0.67305,625500000.0
2009-08-10 20:05:00,0.6731,0.674,0.67305,0.6738,253200000.0
2009-08-10 20:10:00,0.6737,0.6738,0.6733,0.6734,82500000.0
2009-08-10 20:15:00,0.67335,0.6734,0.6729,0.6732,207900000.0
2009-08-10 20:20:00,0.6731,0.6736,0.673,0.6734,232200000.0
2009-08-10 20:25:00,0.6732,0.6734,0.67305,0.6731,336800000.0
2009-08-10 20:30:00,0.6731,0.6733,0.673,0.6733,92300000.0
2009-08-10 20:35:00,0.6733,0.6733,0.67305,0.6731,69300000.0
2009-08-10 20:40:00,0.6731,0.6736,0.67305,0.67335,165500000.0
2009-08-10 20:45:00,0.67335,0.674,0.6733,0.674,274000000.0
2009-08-10 20:50:00,0.67395,0.67435,0.6739,0.6741,286800000.0
2009-08-10 20:55:00,0.6741,0.67535,0.67405,0.6747,425000000.0
2009-08-10 21:00:00,0.6747,0.67625,0.67465,0.67625,721000000.0
2009-08-10 21:05:00,0.6764,0.6764,0.6757,0.6759,587600000.0
2009-08-10 21:10:00,0.6759,0.6759,0.6752,0.67545,482100000.0
2009-08-10 21:15:00,0.6754,0.67545,0.6748,0.6749,468600000.0
2009-08-10 21:20:00,0.6749,0.67515,0.67475,0.67505,442900000.0
2009-08-10 21:25:00,0.67505,0.67545,0.67505,0.67545,139900000.0
2009-08-10 21:30:00,0.67545,0.67545,0.6749,0.6752,232200000.0
2009-08-10 21:35:00,0.6752,0.6753,0.67475,0.675,105500000.0
2009-08-10 21:40:00,0.675,0.6753,0.675,0.67525,192900000.0
2009-08-10 21:45:00,0.67525,0.67635,0.6752,0.6762,344600000.0
2009-08-10 21:50:00,0.6763,0.6764,0.67545,0.67575,187900000.0
2009-08-10 21:55:00,0.6758,0.67595,0.67575,0.67575,73800000.0
2009-08-10 22:00:00,0.67575,0.6763,0.67575,0.6763,102400000.0
2009-08-10 22:05:00,0.6763,0.67655,0.6763,0.67645,72200000.0
2009-08-10 22:10:00,0.6765,0.677,0.67645,0.6766,219700001.0
2009-08-10 22:15:00,0.6766,0.6766,0.67655,0.67655,55000000.0
2009-08-10 22:20:00,0.67655,0.6766,0.67602,0.6765,114700000.0
2009-08-10 22:25:00,0.67645,0.6768,0.67603,0.6768,186600000.0
2009-08-10 22:30:00,0.6767,0.67685,0.67634,0.67685,143800000.0
2009-08-10 22:35:00,0.67685,0.6769,0.6764,0.6764,184700000.0
2009-08-10 22:40:00,0.6764,0.6766,0.6763,0.6765,126000000.0
2009-08-10 22:45:00,0.67645,0.67675,0.67645,0.6766,176500000.0
2009-08-10 22:50:00,0.6766,0.6767,0.6763,0.67665,178500000.0
2009-08-10 22:55:00,0.67652,0.67675,0.6763,0.6764,254300000.0
2009-08-10 23:00:00,0.67635,0.6765,0.67635,0.6765,107900000.0
2009-08-10 23:05:00,0.6765,0.6765,0.67575,0.6762,85200000.0
2009-08-10 23:10:00,0.6761,0.6764,0.67536,0.67568,182000000.0
2009-08-10 23:15:00,0.67585,0.676,0.6751,0.67575,234300000.0
2009-08-10 23:20:00,0.67575,0.67575,0.67555,0.67555,22500000.0
2009-08-10 23:25:00,0.67555,0.6757,0.67505,0.67565,79700000.0
2009-08-10 23:30:00,0.6757,0.6766,0.67538,0.67635,211800000.0
2009-08-10 23:35:00,0.67635,0.67675,0.67635,0.67675,40100000.0
2009-08-10 23:40:00,0.67675,0.67695,0.67675,0.6769,22300000.0
2009-08-10 23:45:00,0.6769,0.67695,0.6767,0.67675,31900000.0
2009-08-10 23:50:00,0.6767,0.6767,0.67635,0.6764,25200000.0
2009-08-10 23:55:00,0.6764,0.67665,0.676,0.67655,151700000.0
2009-08-11 00:00:00,0.67655,0.67665,0.6764,0.6764,288400000.0
2009-08-11 00:05:00,0.67645,0.67675,0.67645,0.6766,81000000.0
2009-08-11 00:10:00,0.6766,0.6766,0.6761,0.6761,275500000.0
2009-08-11 00:15:00,0.6761,0.6761,0.6756,0.6759,160300000.0
2009-08-11 00:20:00,0.6758,0.6761,0.6758,0.676,217700000.0
2009-08-11 00:25:00,0.67595,0.67605,0.67595,0.67595,72800000.0
2009-08-11 00:30:00,0.67595,0.67625,0.67585,0.67595,79000000.0
2009-08-11 00:35:00,0.676,0.676,0.67528,0.67568,114600000.0
2009-08-11 00:40:00,0.67582,0.6759,0.67547,0.6758,96300000.0
2009-08-11 00:45:00,0.6758,0.67595,0.6757,0.67595,154200000.0
2009-08-11 00:50:00,0.67595,0.67605,0.67585,0.6759,131600000.0
2009-08-11 00:55:00,0.67585,0.67615,0.67539,0.67585,103900000.0
2009-08-11 01:00:00,0.67595,0.676,0.6757,0.6758,54600000.0
2009-08-11 01:05:00,0.6758,0.6758,0.6753,0.6755,135000000.0
2009-08-11 01:10:00,0.6755,0.67565,0.67489,0.6754,55200000.0
2009-08-11 01:15:00,0.6754,0.6755,0.67505,0.6752,60800000.0
2009-08-11 01:20:00,0.6751,0.6752,0.67495,0.67505,60900000.0
2009-08-11 01:25:00,0.67505,0.67515,0.67495,0.67515,36000000.0
2009-08-11 01:30:00,0.67515,0.6754,0.67505,0.6754,49600000.0
2009-08-11 01:35:00,0.6753,0.6754,0.6751,0.6751,23470000.0
2009-08-11 01:40:00,0.6751,0.6753,0.6751,0.6753,61200000.0
2009-08-11 01:45:00,0.67525,0.6753,0.67525,0.67525,16700000.0
2009-08-11 01:50:00,0.67486,0.67555,0.67481,0.67545,89500000.0
2009-08-11 01:55:00,0.6755,0.67585,0.6755,0.67575,102700000.0
2009-08-11 02:00:00,0.67575,0.67575,0.67525,0.6753,140200000.0
2009-08-11 02:05:00,0.6753,0.6759,0.6752,0.6759,173000000.0
2009-08-11 02:10:00,0.6759,0.6763,0.6758,0.67625,176200000.0
2009-08-11 02:15:00,0.67615,0.6762,0.67585,0.67585,105200000.0
2009-08-11 02:20:00,0.676,0.6761,0.67585,0.67605,87300000.0
2009-08-11 02:25:00,0.67605,0.67625,0.67605,0.67625,53800000.0
2009-08-11 02:30:00,0.67625,0.67625,0.67585,0.6759,120700000.0
2009-08-11 02:35:00,0.6759,0.677,0.6759,0.6768,220700000.0
2009-08-11 02:40:00,0.67675,0.67675,0.67625,0.6766,108100000.0
2009-08-11 02:45:00,0.6766,0.6768,0.6766,0.67665,99700000.0
2009-08-11 02:50:00,0.6766,0.6766,0.67625,0.6763,161600000.0
2009-08-11 02:55:00,0.6763,0.6768,0.6761,0.6766,187200000.0
2009-08-11 03:00:00,0.6765,0.6769,0.67635,0.6767,160700000.0
2009-08-11 03:05:00,0.6767,0.6767,0.676,0.6765,160500000.0
2009-08-11 03:10:00,0.6765,0.6768,0.6764,0.6767,83500000.0
2009-08-11 03:15:00,0.6767,0.67685,0.6765,0.6767,103100000.0
2009-08-11 03:20:00,0.6767,0.67675,0.6759,0.67675,78400000.0
2009-08-11 03:25:00,0.67675,0.6768,0.67595,0.67675,80100000.0
2009-08-11 03:30:00,0.67685,0.67685,0.6766,0.6767,76300000.0
2009-08-11 03:35:00,0.67665,0.6768,0.67623,0.67632,74500000.0
2009-08-11 03:40:00,0.67665,0.6769,0.67655,0.6768,61300000.0
2009-08-11 03:45:00,0.67675,0.6768,0.67645,0.67645,101300000.0
2009-08-11 03:50:00,0.6765,0.6766,0.67615,0.6762,243300000.0
2009-08-11 03:55:00,0.6762,0.67645,0.6762,0.6762,163300000.0
2009-08-11 04:00:00,0.6762,0.67625,0.6753,0.6753,269600000.0
2009-08-11 04:05:00,0.6752,0.6755,0.67475,0.675,277700000.0
2009-08-11 04:10:00,0.675,0.6753,0.6749,0.6751,135900000.0
2009-08-11 04:15:00,0.6751,0.67525,0.67505,0.67525,155800000.0
2009-08-11 04:20:00,0.6752,0.6752,0.6748,0.6748,463400000.0
2009-08-11 04:25:00,0.6748,0.6748,0.67445,0.67445,179900000.0
2009-08-11 04:30:00,0.67445,0.67455,0.6738,0.6743,247700000.0
2009-08-11 04:35:00,0.6743,0.6743,0.6735,0.6738,491300000.0
2009-08-11 04:40:00,0.6738,0.674,0.67365,0.67365,59300000.0
2009-08-11 04:45:00,0.6737,0.67375,0.673,0.6733,241500000.0
2009-08-11 04:50:00,0.6733,0.6737,0.67295,0.67315,310200000.0
2009-08-11 04:55:00,0.67315,0.6741,0.67315,0.6741,239900000.0
2009-08-11 05:00:00,0.67405,0.67405,0.67355,0.67365,155300000.0
2009-08-11 05:05:00,0.67365,0.6739,0.6735,0.6739,214300000.0
2009-08-11 05:10:00,0.6739,0.67415,0.6738,0.674,95700000.0
2009-08-11 05:15:00,0.67369,0.6742,0.67355,0.67415,90200000.0
2009-08-11 05:20:00,0.6741,0.6744,0.6741,0.67425,100200000.0
2009-08-11 05:25:00,0.6741,0.67465,0.67392,0.6742,116500000.0
2009-08-11 05:30:00,0.67415,0.67455,0.67415,0.6744,59100000.0
2009-08-11 05:35:00,0.6744,0.6747,0.67435,0.6747,74000000.0
2009-08-11 05:40:00,0.6747,0.67505,0.6737,0.67405,144700000.0
2009-08-11 05:45:00,0.6746,0.67465,0.6744,0.67455,138800000.0
2009-08-11 05:50:00,0.67455,0.6746,0.6745,0.67455,47900000.0
2009-08-11 05:55:00,0.67455,0.6746,0.67403,0.67419,132500000.0
2009-08-11 06:00:00,0.67455,0.67455,0.67401,0.67416,224500000.0
2009-08-11 06:05:00,0.67435,0.6745,0.67425,0.67445,64000000.0
2009-08-11 06:10:00,0.67445,0.6746,0.67402,0.6741,200700000.0
2009-08-11 06:15:00,0.67435,0.67435,0.6741,0.6741,62500000.0
2009-08-11 06:20:00,0.6741,0.6742,0.6735,0.67356,116000000.0
2009-08-11 06:25:00,0.67375,0.674,0.67354,0.674,68800000.0
2009-08-11 06:30:00,0.67395,0.67403,0.6735,0.674,205800000.0
2009-08-11 06:35:00,0.674,0.6741,0.67384,0.6739,50400000.0
2009-08-11 06:40:00,0.67385,0.67395,0.6737,0.6739,67100000.0
2009-08-11 06:45:00,0.67385,0.67385,0.67342,0.67375,208300000.0
2009-08-11 06:50:00,0.6737,0.6741,0.67329,0.6738,149000000.0
2009-08-11 06:55:00,0.67375,0.6738,0.67345,0.67365,71800000.0
2009-08-11 07:00:00,0.67365,0.674,0.6734,0.67375,155300000.0
2009-08-11 07:05:00,0.67375,0.67395,0.67335,0.67375,247200000.0
2009-08-11 07:10:00,0.6736,0.6736,0.67333,0.67337,279700000.0
2009-08-11 07:15:00,0.67375,0.6739,0.6736,0.67385,89700000.0
2009-08-11 07:20:00,0.67385,0.6746,0.67385,0.6742,129000000.0
2009-08-11 07:25:00,0.67392,0.67445,0.67386,0.6744,150400000.0
2009-08-11 07:30:00,0.6744,0.6745,0.67403,0.6743,276500000.0
2009-08-11 07:35:00,0.6742,0.6745,0.6741,0.67425,190100000.0
2009-08-11 07:40:00,0.6742,0.67465,0.67415,0.6746,160100000.0
2009-08-11 07:45:00,0.6746,0.67505,0.6744,0.67455,256900000.0
2009-08-11 07:50:00,0.67455,0.6748,0.67435,0.67455,259500000.0
2009-08-11 07:55:00,0.6745,0.67455,0.67391,0.6745,234500000.0
2009-08-11 08:00:00,0.6745,0.6748,0.6745,0.6747,130900000.0
2009-08-11 08:05:00,0.6747,0.6749,0.67465,0.67475,345899999.0
2009-08-11 08:10:00,0.6747,0.67535,0.6743,0.67515,272900000.0
2009-08-11 08:15:00,0.67515,0.67545,0.67495,0.67525,386000000.0
2009-08-11 08:20:00,0.6752,0.676,0.6752,0.67555,478700000.0
2009-08-11 08:25:00,0.67555,0.6762,0.67555,0.6759,353799999.0
2009-08-11 08:30:00,0.67595,0.6763,0.67575,0.67605,133600000.0
2009-08-11 08:35:00,0.67605,0.67615,0.67595,0.67615,215000000.0
2009-08-11 08:40:00,0.6761,0.67615,0.67565,0.67575,346299999.0
2009-08-11 08:45:00,0.67575,0.6758,0.67545,0.67555,215500000.0
2009-08-11 08:50:00,0.6755,0.67595,0.67525,0.6754,734300001.0
2009-08-11 08:55:00,0.6754,0.67645,0.6754,0.6764,356800001.0
2009-08-11 09:00:00,0.67645,0.67645,0.67575,0.67615,1065400000.0
2009-08-11 09:05:00,0.67615,0.67625,0.6756,0.676,507400000.0
2009-08-11 09:10:00,0.676,0.676,0.6753,0.6754,629500000.0
2009-08-11 09:15:00,0.67545,0.67575,0.6753,0.67535,708300001.0
2009-08-11 09:20:00,0.6754,0.6761,0.67535,0.6761,575800001.0
2009-08-11 09:25:00,0.6761,0.67635,0.6759,0.67595,592700000.0
2009-08-11 09:30:00,0.67595,0.67605,0.6755,0.67565,401699999.0
2009-08-11 09:35:00,0.67565,0.6757,0.6747,0.67475,641000000.0
2009-08-11 09:40:00,0.67475,0.67505,0.67465,0.67475,654900001.0
2009-08-11 09:45:00,0.6748,0.67515,0.67435,0.67475,618900000.0
2009-08-11 09:50:00,0.67475,0.675,0.6746,0.6747,812300000.0
2009-08-11 09:55:00,0.67465,0.67535,0.6746,0.67535,499500001.0
2009-08-11 10:00:00,0.67535,0.6755,0.67505,0.67535,536100000.0
2009-08-11 10:05:00,0.67535,0.6759,0.6753,0.67555,537600000.0
2009-08-11 10:10:00,0.67555,0.67575,0.67545,0.67555,303400000.0
2009-08-11 10:15:00,0.67555,0.67575,0.67545,0.6757,301200000.0
2009-08-11 10:20:00,0.67565,0.67585,0.67565,0.67575,344500000.0
2009-08-11 10:25:00,0.67575,0.6758,0.6755,0.67575,349000000.0
2009-08-11 10:30:00,0.6757,0.6763,0.6757,0.6759,682700001.0
2009-08-11 10:35:00,0.6759,0.6761,0.67585,0.676,461800000.0
2009-08-11 10:40:00,0.676,0.676,0.6759,0.67595,285000000.0
2009-08-11 10:45:00,0.67595,0.67595,0.6758,0.6758,373400000.0
2009-08-11 10:50:00,0.6758,0.6758,0.67535,0.67545,502900000.0
2009-08-11 10:55:00,0.6754,0.67575,0.67488,0.67565,486000000.0
2009-08-11 11:00:00,0.67565,0.67585,0.67535,0.6754,712299999.0
2009-08-11 11:05:00,0.6754,0.6756,0.6752,0.6753,297100000.0
2009-08-11 11:10:00,0.6753,0.67565,0.67525,0.67545,308799999.0
2009-08-11 11:15:00,0.6755,0.67555,0.6751,0.6751,675499998.0
2009-08-11 11:20:00,0.6751,0.6751,0.67435,0.67455,1118600001.0
2009-08-11 11:25:00,0.67455,0.67455,0.67405,0.6741,756000001.0
2009-08-11 11:30:00,0.6741,0.6745,0.6738,0.674,695700000.0
2009-08-11 11:35:00,0.67415,0.67415,0.6737,0.67395,577200000.0
2009-08-11 11:40:00,0.67395,0.67405,0.67335,0.67355,443600000.0
2009-08-11 11:45:00,0.6735,0.6737,0.6733,0.67355,678600001.0
2009-08-11 11:50:00,0.6735,0.67365,0.6721,0.67235,746400003.0
2009-08-11 11:55:00,0.67235,0.6725,0.6722,0.6723,638900000.0
2009-08-11 12:00:00,0.6723,0.6724,0.6718,0.672,619099999.0
2009-08-11 12:05:00,0.67195,0.672,0.67005,0.6702,852500000.0
2009-08-11 12:10:00,0.6703,0.6707,0.67015,0.6705,1244800000.0
2009-08-11 12:15:00,0.6705,0.67055,0.67015,0.6704,796800000.0
2009-08-11 12:20:00,0.6704,0.67055,0.67015,0.67035,946600000.0
2009-08-11 12:25:00,0.67045,0.6706,0.66965,0.67005,936200000.0
2009-08-11 12:30:00,0.67005,0.6706,0.67,0.6705,602100000.0
2009-08-11 12:35:00,0.67045,0.6705,0.66985,0.67005,517900000.0
2009-08-11 12:40:00,0.67005,0.67055,0.67005,0.6702,574900000.0
2009-08-11 12:45:00,0.67025,0.67085,0.67015,0.67055,507400000.0
2009-08-11 12:50:00,0.67055,0.67105,0.6703,0.671,557499999.0
2009-08-11 12:55:00,0.67105,0.67145,0.6708,0.67095,722600000.0
2009-08-11 13:00:00,0.67095,0.671,0.67025,0.67025,500200000.0
2009-08-11 13:05:00,0.67025,0.6713,0.67015,0.6711,635300000.0
2009-08-11 13:10:00,0.6711,0.6712,0.67085,0.671,374900000.0
2009-08-11 13:15:00,0.671,0.6711,0.67055,0.67075,557600000.0
2009-08-11 13:20:00,0.67075,0.6708,0.67015,0.6706,811400001.0
2009-08-11 13:25:00,0.67065,0.67075,0.67055,0.67065,477100001.0
2009-08-11 13:30:00,0.67065,0.67085,0.6704,0.6706,803900000.0
2009-08-11 13:35:00,0.6706,0.67075,0.6703,0.6706,444800000.0
2009-08-11 13:40:00,0.67055,0.67055,0.6698,0.67,195100000.0
2009-08-11 13:45:00,0.67,0.6704,0.66975,0.6702,570700001.0
2009-08-11 13:50:00,0.6702,0.67025,0.67,0.6701,577900000.0
2009-08-11 13:55:00,0.6701,0.6703,0.6697,0.66995,540500000.0
2009-08-11 14:00:00,0.67005,0.6703,0.67,0.6702,352400000.0
2009-08-11 14:05:00,0.6702,0.67035,0.67,0.6702,406900001.0
2009-08-11 14:10:00,0.6702,0.6706,0.6701,0.6705,500699999.0
2009-08-11 14:15:00,0.6705,0.67065,0.6702,0.67055,517100000.0
2009-08-11 14:20:00,0.67055,0.6711,0.67055,0.671,616800000.0
2009-08-11 14:25:00,0.67095,0.6711,0.6707,0.6709,748400000.0
2009-08-11 14:30:00,0.6711,0.6711,0.67045,0.6705,573300000.0
2009-08-11 14:35:00,0.6705,0.6705,0.66935,0.66945,627800000.0
2009-08-11 14:40:00,0.66945,0.6698,0.66895,0.669,1481800000.0
2009-08-11 14:45:00,0.669,0.6691,0.6684,0.66845,1132700000.0
2009-08-11 14:50:00,0.66845,0.66945,0.66835,0.6694,1094000000.0
2009-08-11 14:55:00,0.6693,0.66935,0.6688,0.669,1311300000.0
2009-08-11 15:00:00,0.669,0.66915,0.6682,0.6686,1325700000.0
2009-08-11 15:05:00,0.66865,0.66875,0.66795,0.66835,1178200000.0
2009-08-11 15:10:00,0.66835,0.66845,0.66745,0.66785,1055500002.0
2009-08-11 15:15:00,0.66785,0.6689,0.6677,0.6688,1139099999.0
2009-08-11 15:20:00,0.6688,0.669,0.6685,0.6686,1009800001.0
2009-08-11 15:25:00,0.6686,0.66865,0.6683,0.6684,709900000.0
2009-08-11 15:30:00,0.6684,0.6688,0.66775,0.6688,1064999998.0
2009-08-11 15:35:00,0.6688,0.6693,0.6686,0.6692,890900000.0
2009-08-11 15:40:00,0.6692,0.6692,0.6678,0.66825,1406300000.0
2009-08-11 15:45:00,0.66825,0.66825,0.667,0.66755,1580500000.0
2009-08-11 15:50:00,0.66755,0.66805,0.6674,0.6678,782100000.0
2009-08-11 15:55:00,0.6678,0.66855,0.66755,0.6683,892699999.0
2009-08-11 16:00:00,0.6683,0.6683,0.6664,0.66655,861100000.0
2009-08-11 16:05:00,0.6666,0.667,0.66615,0.66685,1950199999.0
2009-08-11 16:10:00,0.6668,0.66715,0.6666,0.667,2003299993.0
2009-08-11 16:15:00,0.66695,0.6676,0.66685,0.6675,1632300005.0
2009-08-11 16:20:00,0.6674,0.6678,0.6672,0.6675,912700001.0
2009-08-11 16:25:00,0.6675,0.66775,0.66675,0.66705,1230499999.0
2009-08-11 16:30:00,0.66705,0.668,0.66685,0.6678,659800000.0
2009-08-11 16:35:00,0.6678,0.668,0.6673,0.6675,1157100000.0
2009-08-11 16:40:00,0.6675,0.668,0.6675,0.6676,1542100002.0
2009-08-11 16:45:00,0.6676,0.66815,0.6676,0.6677,1048500000.0
2009-08-11 16:50:00,0.6677,0.66875,0.6677,0.66865,800400000.0
2009-08-11 16:55:00,0.66865,0.66865,0.6676,0.66795,731900000.0
2009-08-11 17:00:00,0.6679,0.66845,0.66755,0.66755,1057500000.0
2009-08-11 17:05:00,0.6675,0.66765,0.6672,0.6674,902600000.0
2009-08-11 17:10:00,0.6674,0.66765,0.6667,0.66675,860400000.0
2009-08-11 17:15:00,0.66675,0.6671,0.66645,0.667,946500000.0
2009-08-11 17:20:00,0.667,0.6676,0.667,0.6673,716500000.0
2009-08-11 17:25:00,0.6673,0.66775,0.6669,0.66775,752200000.0
2009-08-11 17:30:00,0.66765,0.66795,0.66715,0.66725,1042300000.0
2009-08-11 17:35:00,0.66725,0.6675,0.6667,0.6667,1161199997.0
2009-08-11 17:40:00,0.6667,0.66755,0.6667,0.66735,1209800000.0
2009-08-11 17:45:00,0.66735,0.66735,0.6672,0.66725,935400000.0
2009-08-11 17:50:00,0.66725,0.66745,0.6671,0.66745,804100000.0
2009-08-11 17:55:00,0.66745,0.66865,0.6674,0.6682,500400000.0
2009-08-11 18:00:00,0.66815,0.66815,0.66765,0.66805,336600000.0
2009-08-11 18:05:00,0.66805,0.6689,0.66805,0.6687,351200000.0
2009-08-11 18:10:00,0.66875,0.66885,0.6683,0.6683,239100000.0
2009-08-11 18:15:00,0.66835,0.66905,0.66835,0.66905,291200000.0
2009-08-11 18:20:00,0.66905,0.6692,0.66875,0.6688,459100000.0
2009-08-11 18:25:00,0.6688,0.6688,0.66865,0.6687,210200000.0
2009-08-11 18:30:00,0.6688,0.6692,0.66875,0.6691,143500000.0
2009-08-11 18:35:00,0.6691,0.66915,0.66881,0.66901,354500000.0
2009-08-11 18:40:00,0.66925,0.66925,0.66885,0.6689,381900002.0
2009-08-11 18:45:00,0.669,0.6691,0.6688,0.6689,380700000.0
2009-08-11 18:50:00,0.6688,0.66885,0.66855,0.6688,225400000.0
2009-08-11 18:55:00,0.6688,0.6689,0.6686,0.66865,441600000.0
2009-08-11 19:00:00,0.66865,0.66945,0.6686,0.669,489000000.0
2009-08-11 19:05:00,0.669,0.6692,0.6689,0.6689,247400000.0
2009-08-11 19:10:00,0.66895,0.66905,0.66835,0.66835,371500000.0
2009-08-11 19:15:00,0.66835,0.6686,0.66824,0.6685,194099999.0
2009-08-11 19:20:00,0.66855,0.66865,0.66823,0.6686,405200000.0
2009-08-11 19:25:00,0.6686,0.66875,0.6686,0.6687,183400000.0
2009-08-11 19:30:00,0.6687,0.6691,0.6687,0.66905,307700000.0
2009-08-11 19:35:00,0.66905,0.66905,0.66895,0.669,442900000.0
2009-08-11 19:40:00,0.669,0.66905,0.669,0.66905,501300000.0
2009-08-11 19:45:00,0.66905,0.66905,0.66873,0.66883,408500000.0
2009-08-11 19:50:00,0.669,0.6697,0.669,0.6695,367900000.0
2009-08-11 19:55:00,0.6695,0.66975,0.6687,0.66905,883700000.0
2009-08-11 20:00:00,0.6692,0.6693,0.66895,0.6691,413200000.0
2009-08-11 20:05:00,0.66915,0.66995,0.66905,0.66975,348300000.0
2009-08-11 20:10:00,0.67,0.67065,0.6698,0.67025,482599998.0
2009-08-11 20:15:00,0.67025,0.67045,0.6696,0.6698,425800000.0
2009-08-11 20:20:00,0.66985,0.67,0.6695,0.66985,397300000.0
2009-08-11 20:25:00,0.66985,0.6699,0.6691,0.6691,657900000.0
2009-08-11 20:30:00,0.6691,0.66925,0.6688,0.6688,478300000.0
2009-08-11 20:35:00,0.6688,0.6692,0.6685,0.6685,319600000.0
2009-08-11 20:40:00,0.6685,0.6689,0.66805,0.6685,400800000.0
2009-08-11 20:45:00,0.6685,0.6685,0.66775,0.66795,631800000.0
2009-08-11 20:50:00,0.668,0.66865,0.6678,0.66795,468800000.0
2009-08-11 20:55:00,0.6681,0.6688,0.66775,0.6684,320400000.0
2009-08-11 21:00:00,0.6684,0.6688,0.66825,0.66845,732700000.0
2009-08-11 21:05:00,0.66845,0.6688,0.6676,0.6676,736500001.0
2009-08-11 21:10:00,0.66765,0.66775,0.6669,0.66765,283000000.0
2009-08-11 21:15:00,0.66765,0.6677,0.6668,0.66765,409600000.0
2009-08-11 21:20:00,0.6677,0.6678,0.66765,0.66775,90200000.0
2009-08-11 21:25:00,0.6678,0.6686,0.6678,0.66845,400000000.0
2009-08-11 21:30:00,0.66845,0.6688,0.66845,0.6685,123600000.0
2009-08-11 21:35:00,0.6686,0.6686,0.66795,0.66815,541900000.0
2009-08-11 21:40:00,0.66815,0.6685,0.668,0.6685,383900000.0
2009-08-11 21:45:00,0.6685,0.6685,0.66825,0.6685,257700000.0
2009-08-11 21:50:00,0.6685,0.6685,0.66775,0.66775,340600000.0
2009-08-11 21:55:00,0.66775,0.66795,0.6676,0.66765,279500000.0
2009-08-11 22:00:00,0.66765,0.66785,0.66725,0.6674,252200000.0
2009-08-11 22:05:00,0.6674,0.6674,0.6668,0.6672,396500000.0
2009-08-11 22:10:00,0.6672,0.6676,0.667,0.66745,202300000.0
2009-08-11 22:15:00,0.66745,0.6679,0.6671,0.66735,306800000.0
2009-08-11 22:20:00,0.66735,0.66735,0.66677,0.66725,103700000.0
2009-08-11 22:25:00,0.66702,0.66725,0.66679,0.66694,56300000.0
2009-08-11 22:30:00,0.66715,0.66755,0.66684,0.66706,131700000.0
2009-08-11 22:35:00,0.6675,0.66765,0.6673,0.66745,204600000.0
2009-08-11 22:40:00,0.66765,0.6677,0.66713,0.66755,72100000.0
2009-08-11 22:45:00,0.66727,0.6676,0.66717,0.66755,79900000.0
2009-08-11 22:50:00,0.6675,0.6675,0.66699,0.66718,91500000.0
2009-08-11 22:55:00,0.6674,0.6674,0.6668,0.6668,106600000.0
2009-08-11 23:00:00,0.6668,0.6672,0.66655,0.6672,40100000.0
2009-08-11 23:05:00,0.6672,0.6672,0.66666,0.66681,244300000.0
2009-08-11 23:10:00,0.66705,0.6681,0.66705,0.66755,88300000.0
2009-08-11 23:15:00,0.66755,0.6677,0.66712,0.66738,78800000.0
2009-08-11 23:20:00,0.6677,0.66775,0.6673,0.66755,279400000.0
2009-08-11 23:25:00,0.66775,0.668,0.66732,0.66775,117800000.0
2009-08-11 23:30:00,0.66775,0.66775,0.66712,0.66755,40900000.0
2009-08-11 23:35:00,0.66755,0.66775,0.66755,0.66765,30900000.0
2009-08-11 23:40:00,0.6674,0.66775,0.66735,0.6675,91200000.0
2009-08-11 23:45:00,0.6675,0.6675,0.66702,0.6671,52000000.0
2009-08-11 23:50:00,0.6672,0.66763,0.66696,0.66711,212400000.0
2009-08-11 23:55:00,0.6671,0.66765,0.66708,0.6674,56900000.0
2009-08-12 00:00:00,0.6674,0.66835,0.6673,0.66795,343300000.0
2009-08-12 00:05:00,0.66795,0.66835,0.66783,0.66783,121000000.0
2009-08-12 00:10:00,0.66791,0.6688,0.6678,0.66825,135600000.0
2009-08-12 00:15:00,0.66825,0.6683,0.66785,0.66805,184400000.0
2009-08-12 00:20:00,0.66805,0.66815,0.66773,0.66778,143400000.0
2009-08-12 00:25:00,0.6683,0.6686,0.6681,0.66815,118800000.0
2009-08-12 00:30:00,0.6681,0.6685,0.66805,0.66815,102900000.0
2009-08-12 00:35:00,0.66805,0.6681,0.6679,0.66805,16200000.0
2009-08-12 00:40:00,0.66805,0.6682,0.66797,0.66815,64300000.0
2009-08-12 00:45:00,0.66815,0.66855,0.66815,0.6684,54900000.0
2009-08-12 00:50:00,0.66835,0.66835,0.66825,0.66825,38200000.0
2009-08-12 00:55:00,0.66825,0.6684,0.66825,0.66825,62500000.0
2009-08-12 01:00:00,0.66825,0.6686,0.66815,0.6682,123500000.0
2009-08-12 01:05:00,0.6682,0.6682,0.66815,0.66815,9200000.0
2009-08-12 01:10:00,0.66796,0.66849,0.6678,0.66787,90300000.0
2009-08-12 01:15:00,0.66788,0.66825,0.66785,0.6681,67200000.0
2009-08-12 01:20:00,0.66805,0.66805,0.66766,0.6679,260500000.0
2009-08-12 01:25:00,0.6679,0.668,0.6678,0.668,97600000.0
2009-08-12 01:30:00,0.668,0.6681,0.66765,0.6679,119500000.0
2009-08-12 01:35:00,0.6679,0.6681,0.6677,0.6679,213300000.0
2009-08-12 01:40:00,0.6679,0.6681,0.6679,0.6681,102800000.0
2009-08-12 01:45:00,0.6681,0.6681,0.6676,0.66775,113500000.0
2009-08-12 01:50:00,0.66775,0.6679,0.66755,0.6676,94800000.0
2009-08-12 01:55:00,0.66755,0.66755,0.66685,0.66735,123900000.0
2009-08-12 02:00:00,0.66735,0.6681,0.66735,0.6677,205300000.0
2009-08-12 02:05:00,0.6677,0.6677,0.6672,0.66725,163900000.0
2009-08-12 02:10:00,0.6672,0.66755,0.6672,0.66745,236800000.0
2009-08-12 02:15:00,0.6674,0.66755,0.66725,0.66735,198300000.0
2009-08-12 02:20:00,0.6674,0.66805,0.6674,0.66765,140900000.0
2009-08-12 02:25:00,0.6676,0.6682,0.6676,0.6681,382500000.0
2009-08-12 02:30:00,0.6681,0.6683,0.66795,0.668,181100000.0
2009-08-12 02:35:00,0.668,0.66815,0.6679,0.66795,192300000.0
2009-08-12 02:40:00,0.668,0.668,0.6676,0.6677,161500000.0
2009-08-12 02:45:00,0.66765,0.6678,0.6676,0.6677,116600000.0
2009-08-12 02:50:00,0.66765,0.6678,0.6676,0.6677,107700000.0
2009-08-12 02:55:00,0.6677,0.66775,0.66735,0.6675,154300000.0
2009-08-12 03:00:00,0.6675,0.6675,0.6673,0.6674,154000000.0
2009-08-12 03:05:00,0.6674,0.66745,0.6673,0.66735,44900000.0
2009-08-12 03:10:00,0.6673,0.6676,0.667,0.66735,117400000.0
2009-08-12 03:15:00,0.6673,0.66745,0.6672,0.6673,85200000.0
2009-08-12 03:20:00,0.66735,0.66755,0.66725,0.6674,88100000.0
2009-08-12 03:25:00,0.6674,0.66755,0.6673,0.6673,112300000.0
2009-08-12 03:30:00,0.6674,0.66745,0.66715,0.6672,65300000.0
2009-08-12 03:35:00,0.6672,0.6674,0.6672,0.6673,24200000.0
2009-08-12 03:40:00,0.6673,0.6673,0.66705,0.66715,103700000.0
2009-08-12 03:45:00,0.6672,0.6674,0.6672,0.6673,88800000.0
2009-08-12 03:50:00,0.66725,0.6673,0.66665,0.6667,202300000.0
2009-08-12 03:55:00,0.66675,0.667,0.66635,0.66665,226500000.0
2009-08-12 04:00:00,0.66665,0.66665,0.6663,0.6665,153800000.0
2009-08-12 04:05:00,0.66635,0.6665,0.66555,0.66615,220500000.0
2009-08-12 04:10:00,0.66615,0.6662,0.6656,0.6656,223800000.0
2009-08-12 04:15:00,0.6656,0.66625,0.6656,0.66565,240400000.0
2009-08-12 04:20:00,0.66565,0.66585,0.66455,0.6654,676900000.0
2009-08-12 04:25:00,0.66545,0.6658,0.66545,0.66575,315100000.0
2009-08-12 04:30:00,0.66575,0.6658,0.66495,0.6654,123500000.0
2009-08-12 04:35:00,0.6654,0.66565,0.6654,0.66565,60300000.0
2009-08-12 04:40:00,0.6656,0.666,0.6656,0.6659,160200000.0
2009-08-12 04:45:00,0.6659,0.66635,0.6659,0.6659,202700000.0
2009-08-12 04:50:00,0.6659,0.6659,0.66385,0.6647,329900000.0
2009-08-12 04:55:00,0.6647,0.66485,0.66415,0.6643,466300000.0
2009-08-12 05:00:00,0.6643,0.66505,0.6642,0.66495,122200000.0
2009-08-12 05:05:00,0.66495,0.665,0.66455,0.6648,246300000.0
2009-08-12 05:10:00,0.66485,0.66555,0.6648,0.6655,392900000.0
2009-08-12 05:15:00,0.6655,0.66585,0.66545,0.66565,167600000.0
2009-08-12 05:20:00,0.66565,0.6657,0.66515,0.66515,87300000.0
2009-08-12 05:25:00,0.66515,0.66545,0.66515,0.6653,116500000.0
2009-08-12 05:30:00,0.66525,0.66535,0.6646,0.66485,151000000.0
2009-08-12 05:35:00,0.66485,0.66505,0.66485,0.6649,22800000.0
2009-08-12 05:40:00,0.665,0.6652,0.66453,0.6652,266000000.0
2009-08-12 05:45:00,0.6652,0.6653,0.66505,0.66505,142600000.0
2009-08-12 05:50:00,0.66505,0.66505,0.665,0.665,158900000.0
2009-08-12 05:55:00,0.665,0.66515,0.6648,0.66495,128000000.0
2009-08-12 06:00:00,0.66495,0.66505,0.66455,0.66475,432000000.0
2009-08-12 06:05:00,0.6648,0.66515,0.6648,0.66505,311400000.0
2009-08-12 06:10:00,0.66505,0.6655,0.66505,0.66535,294100000.0
2009-08-12 06:15:00,0.6654,0.6659,0.6654,0.66585,128900000.0
2009-08-12 06:20:00,0.66585,0.66585,0.66535,0.66535,111900000.0
2009-08-12 06:25:00,0.66504,0.6655,0.66504,0.66535,66000000.0
2009-08-12 06:30:00,0.66535,0.66545,0.66525,0.66525,91200000.0
2009-08-12 06:35:00,0.66525,0.66535,0.6649,0.66504,88600000.0
2009-08-12 06:40:00,0.66525,0.66535,0.66495,0.665,87500000.0
2009-08-12 06:45:00,0.665,0.6651,0.66465,0.6648,409100000.0
2009-08-12 06:50:00,0.6648,0.6649,0.6641,0.6646,587400000.0
2009-08-12 06:55:00,0.66465,0.6649,0.66455,0.66485,521700000.0
2009-08-12 07:00:00,0.6648,0.66495,0.66455,0.6648,673000000.0
2009-08-12 07:05:00,0.6648,0.66515,0.6647,0.66515,420200000.0
2009-08-12 07:10:00,0.66515,0.66525,0.6645,0.66495,381100000.0
2009-08-12 07:15:00,0.6648,0.6648,0.6643,0.66465,85000000.0
2009-08-12 07:20:00,0.66455,0.66475,0.66435,0.6647,119500000.0
2009-08-12 07:25:00,0.6647,0.66475,0.6641,0.66415,94700000.0
2009-08-12 07:30:00,0.6641,0.6642,0.6636,0.66415,244700000.0
2009-08-12 07:35:00,0.6642,0.6646,0.66395,0.6645,222200000.0
2009-08-12 07:40:00,0.66445,0.66445,0.66435,0.6644,22400000.0
2009-08-12 07:45:00,0.6644,0.6649,0.66435,0.66455,120000000.0
2009-08-12 07:50:00,0.66455,0.6649,0.664,0.664,251600000.0
2009-08-12 07:55:00,0.6641,0.66425,0.66355,0.6636,249700000.0
2009-08-12 08:00:00,0.6636,0.66445,0.6635,0.66415,417900000.0
2009-08-12 08:05:00,0.66415,0.66415,0.6637,0.66375,301900000.0
2009-08-12 08:10:00,0.6638,0.66395,0.66325,0.66395,449800000.0
2009-08-12 08:15:00,0.66395,0.66395,0.6627,0.66275,505700000.0
2009-08-12 08:20:00,0.6628,0.66315,0.6626,0.663,346800000.0
2009-08-12 08:25:00,0.663,0.66355,0.66295,0.66325,515900000.0
2009-08-12 08:30:00,0.66325,0.66325,0.6622,0.66225,675900000.0
2009-08-12 08:35:00,0.6623,0.66235,0.66155,0.66205,594800000.0
2009-08-12 08:40:00,0.66205,0.66265,0.66185,0.66235,338200001.0
2009-08-12 08:45:00,0.66255,0.66275,0.6612,0.6612,405900000.0
2009-08-12 08:50:00,0.6612,0.6616,0.66045,0.66145,901400001.0
2009-08-12 08:55:00,0.66135,0.66165,0.6606,0.6607,535500000.0
2009-08-12 09:00:00,0.66065,0.66175,0.6603,0.66135,796300001.0
2009-08-12 09:05:00,0.6615,0.66175,0.661,0.6611,592000000.0
2009-08-12 09:10:00,0.6611,0.66115,0.66045,0.6606,1025500000.0
2009-08-12 09:15:00,0.6606,0.66075,0.65985,0.66,1068400000.0
2009-08-12 09:20:00,0.66,0.6612,0.65995,0.66095,1061299999.0
2009-08-12 09:25:00,0.66095,0.6612,0.66075,0.6612,634300000.0
2009-08-12 09:30:00,0.66125,0.6619,0.66125,0.6619,992700001.0
2009-08-12 09:35:00,0.6619,0.66195,0.6615,0.66185,1038400000.0
2009-08-12 09:40:00,0.66175,0.66185,0.66105,0.66115,1014100001.0
2009-08-12 09:45:00,0.6612,0.66145,0.6607,0.661,1200400000.0
2009-08-12 09:50:00,0.6611,0.66155,0.661,0.6613,696500001.0
2009-08-12 09:55:00,0.66145,0.66215,0.66125,0.66215,478699999.0
2009-08-12 10:00:00,0.66215,0.6625,0.662,0.6623,249000000.0
2009-08-12 10:05:00,0.66235,0.66285,0.66225,0.66245,406200000.0
2009-08-12 10:10:00,0.66245,0.6633,0.66245,0.66315,431600000.0
2009-08-12 10:15:00,0.66315,0.66325,0.66265,0.6631,295200000.0
2009-08-12 10:20:00,0.66315,0.66315,0.6625,0.6627,515100000.0
2009-08-12 10:25:00,0.66275,0.66295,0.66265,0.6629,333300000.0
2009-08-12 10:30:00,0.6629,0.6632,0.6627,0.66305,402700000.0
2009-08-12 10:35:00,0.6631,0.6632,0.66295,0.6631,351100000.0
2009-08-12 10:40:00,0.66305,0.66355,0.663,0.6635,235800000.0
2009-08-12 10:45:00,0.6634,0.66365,0.663,0.6631,612100000.0
2009-08-12 10:50:00,0.6631,0.66375,0.66295,0.6635,652900000.0
2009-08-12 10:55:00,0.6635,0.66445,0.66335,0.6638,919200000.0
2009-08-12 11:00:00,0.6638,0.6638,0.66335,0.6636,388400000.0
2009-08-12 11:05:00,0.66365,0.66455,0.66365,0.6645,760000001.0
2009-08-12 11:10:00,0.6645,0.66455,0.66425,0.6643,231700000.0
2009-08-12 11:15:00,0.66435,0.66435,0.66315,0.66355,394500000.0
2009-08-12 11:20:00,0.66355,0.66355,0.6633,0.66335,181400000.0
2009-08-12 11:25:00,0.6634,0.66355,0.6629,0.66295,412300000.0
2009-08-12 11:30:00,0.6629,0.66345,0.66255,0.6633,1042500000.0
2009-08-12 11:35:00,0.6633,0.6636,0.66275,0.66345,707700000.0
2009-08-12 11:40:00,0.6635,0.66365,0.663,0.66335,489200000.0
2009-08-12 11:45:00,0.66335,0.6634,0.6627,0.66295,286500000.0
2009-08-12 11:50:00,0.6629,0.66305,0.66275,0.66285,487100000.0
2009-08-12 11:55:00,0.6628,0.6634,0.66275,0.66325,405200000.0
2009-08-12 12:00:00,0.66325,0.6643,0.66325,0.6638,410300000.0
2009-08-12 12:05:00,0.6638,0.6648,0.6638,0.6646,478200000.0
2009-08-12 12:10:00,0.6646,0.6651,0.6645,0.6645,432400000.0
2009-08-12 12:15:00,0.6645,0.6649,0.6644,0.6647,779200000.0
2009-08-12 12:20:00,0.6647,0.66485,0.66455,0.66475,642199999.0
2009-08-12 12:25:00,0.66475,0.6648,0.6646,0.6646,540000000.0
2009-08-12 12:30:00,0.6646,0.6647,0.6643,0.6644,537700000.0
2009-08-12 12:35:00,0.6644,0.6648,0.66425,0.6645,439400001.0
2009-08-12 12:40:00,0.66455,0.66455,0.66415,0.66415,372900000.0
2009-08-12 12:45:00,0.6642,0.6643,0.66395,0.66415,317900000.0
2009-08-12 12:50:00,0.66415,0.66485,0.66405,0.66445,685400000.0
2009-08-12 12:55:00,0.66445,0.66505,0.66425,0.665,577300000.0
2009-08-12 13:00:00,0.665,0.6656,0.665,0.66505,357300000.0
2009-08-12 13:05:00,0.665,0.66515,0.6646,0.6647,1000899999.0
2009-08-12 13:10:00,0.6647,0.66475,0.6641,0.6643,536600000.0
2009-08-12 13:15:00,0.6643,0.6647,0.66405,0.66455,645700000.0
2009-08-12 13:20:00,0.66455,0.6646,0.66405,0.6643,619499999.0
2009-08-12 13:25:00,0.6643,0.6646,0.6638,0.66395,561900000.0
2009-08-12 13:30:00,0.664,0.6645,0.6639,0.6645,867400000.0
2009-08-12 13:35:00,0.6645,0.66475,0.6638,0.6639,592299999.0
2009-08-12 13:40:00,0.6639,0.66395,0.66345,0.66375,828100000.0
2009-08-12 13:45:00,0.66375,0.664,0.6637,0.66385,869099999.0
2009-08-12 13:50:00,0.66385,0.6639,0.66335,0.66335,586700000.0
2009-08-12 13:55:00,0.6634,0.664,0.663,0.663,845199999.0
2009-08-12 14:00:00,0.663,0.6645,0.663,0.6644,1065099999.0
2009-08-12 14:05:00,0.6645,0.66495,0.66415,0.6648,750000000.0
2009-08-12 14:10:00,0.66485,0.66545,0.6647,0.66535,839199999.0
2009-08-12 14:15:00,0.66535,0.66615,0.66515,0.66555,1448000000.0
2009-08-12 14:20:00,0.66555,0.6658,0.66505,0.6655,989500000.0
2009-08-12 14:25:00,0.6655,0.6656,0.6651,0.66515,494800000.0
2009-08-12 14:30:00,0.66525,0.6656,0.66435,0.66445,897500000.0
2009-08-12 14:35:00,0.66445,0.6645,0.6637,0.66445,588100000.0
2009-08-12 14:40:00,0.66455,0.66495,0.6641,0.6645,729600000.0
2009-08-12 14:45:00,0.6645,0.665,0.66425,0.665,911700000.0
2009-08-12 14:50:00,0.665,0.66505,0.6648,0.66485,1074700000.0
2009-08-12 14:55:00,0.66485,0.66485,0.6644,0.66445,819200000.0
2009-08-12 15:00:00,0.66445,0.66545,0.66445,0.6654,595800000.0
2009-08-12 15:05:00,0.6654,0.66545,0.66505,0.6653,489900000.0
2009-08-12 15:10:00,0.6653,0.6657,0.6652,0.6657,437100000.0
2009-08-12 15:15:00,0.6657,0.6659,0.6654,0.6655,358400000.0
2009-08-12 15:20:00,0.66555,0.66565,0.66535,0.6655,406200000.0
2009-08-12 15:25:00,0.6655,0.6655,0.6647,0.66485,459700000.0
2009-08-12 15:30:00,0.66485,0.666,0.66485,0.666,856600000.0
2009-08-12 15:35:00,0.666,0.66645,0.66595,0.66615,753100001.0
2009-08-12 15:40:00,0.66615,0.66675,0.66615,0.66665,665999999.0
2009-08-12 15:45:00,0.6667,0.66735,0.66665,0.66685,647899998.0
2009-08-12 15:50:00,0.66685,0.6681,0.66685,0.66775,637600000.0
2009-08-12 15:55:00,0.6677,0.6679,0.6674,0.6674,644700000.0
2009-08-12 16:00:00,0.66745,0.6682,0.66725,0.6673,1114300000.0
2009-08-12 16:05:00,0.6673,0.66855,0.6673,0.66835,952299999.0
2009-08-12 16:10:00,0.66835,0.66855,0.6679,0.6679,1041899999.0
2009-08-12 16:15:00,0.6679,0.6686,0.6679,0.6682,610300000.0
2009-08-12 16:20:00,0.66825,0.6692,0.6682,0.669,615399999.0
2009-08-12 16:25:00,0.669,0.66905,0.66775,0.66825,915500000.0
2009-08-12 16:30:00,0.6682,0.6682,0.6676,0.66785,887999998.0
2009-08-12 16:35:00,0.66785,0.66875,0.66755,0.6685,1195400001.0
2009-08-12 16:40:00,0.66845,0.66855,0.66785,0.6683,1023700001.0
2009-08-12 16:45:00,0.6683,0.67025,0.6683,0.67,1087700000.0
2009-08-12 16:50:00,0.67,0.6707,0.66995,0.6703,918399998.0
2009-08-12 16:55:00,0.6703,0.6713,0.67005,0.67125,1438599998.0
2009-08-12 17:00:00,0.6712,0.67125,0.6701,0.6701,1118000000.0
2009-08-12 17:05:00,0.6702,0.6705,0.67,0.6701,749299999.0
2009-08-12 17:10:00,0.6703,0.67105,0.6701,0.6708,1150100001.0
2009-08-12 17:15:00,0.6708,0.6709,0.67025,0.6704,792300000.0
2009-08-12 17:20:00,0.6704,0.67075,0.67015,0.67065,582300000.0
2009-08-12 17:25:00,0.6706,0.67195,0.67055,0.67185,588299999.0
2009-08-12 17:30:00,0.67195,0.672,0.6713,0.6718,633100000.0
2009-08-12 17:35:00,0.6718,0.6729,0.6718,0.6726,994199999.0
2009-08-12 17:40:00,0.6726,0.67265,0.6721,0.67235,1019500001.0
2009-08-12 17:45:00,0.67235,0.6726,0.67215,0.67245,475200000.0
2009-08-12 17:50:00,0.6725,0.6727,0.6719,0.67205,779999999.0
2009-08-12 17:55:00,0.67205,0.6724,0.67185,0.67215,805300000.0
2009-08-12 18:00:00,0.67215,0.67295,0.6719,0.67255,825900004.0
2009-08-12 18:05:00,0.67255,0.6738,0.67255,0.6732,671200000.0
2009-08-12 18:10:00,0.6732,0.67345,0.67295,0.6731,602000000.0
2009-08-12 18:15:00,0.6731,0.6734,0.6726,0.6729,899200000.0
2009-08-12 18:20:00,0.6729,0.67295,0.67225,0.67295,701100000.0
2009-08-12 18:25:00,0.67295,0.6736,0.6728,0.67335,379600000.0
2009-08-12 18:30:00,0.67335,0.67335,0.6728,0.67295,430700000.0
2009-08-12 18:35:00,0.67295,0.67315,0.6727,0.67295,814700001.0
2009-08-12 18:40:00,0.67295,0.67295,0.67255,0.67265,713900000.0
2009-08-12 18:45:00,0.67265,0.6727,0.67255,0.6726,223900000.0
2009-08-12 18:50:00,0.6726,0.67265,0.67225,0.6725,313600000.0
2009-08-12 18:55:00,0.6725,0.6728,0.6725,0.6728,514300000.0
2009-08-12 19:00:00,0.6728,0.6728,0.6723,0.6724,404000000.0
2009-08-12 19:05:00,0.6724,0.6726,0.6724,0.6726,168700000.0
2009-08-12 19:10:00,0.6727,0.6735,0.67265,0.67305,253200000.0
2009-08-12 19:15:00,0.6731,0.6732,0.67277,0.67289,219899999.0
2009-08-12 19:20:00,0.67315,0.6733,0.6731,0.67315,484300000.0
2009-08-12 19:25:00,0.6732,0.67325,0.6731,0.67325,389800000.0
2009-08-12 19:30:00,0.6732,0.67325,0.6729,0.6729,764700000.0
2009-08-12 19:35:00,0.6729,0.67291,0.67248,0.67267,416400000.0
2009-08-12 19:40:00,0.6729,0.6729,0.6726,0.6726,889500000.0
2009-08-12 19:45:00,0.6726,0.6727,0.67245,0.67265,603200000.0
2009-08-12 19:50:00,0.67265,0.67295,0.67265,0.67295,470700000.0
2009-08-12 19:55:00,0.67295,0.6732,0.67295,0.67305,415900000.0
2009-08-12 20:00:00,0.67305,0.67305,0.67265,0.67275,255100000.0
2009-08-12 20:05:00,0.6728,0.673,0.6728,0.67295,274700000.0
2009-08-12 20:10:00,0.673,0.673,0.6724,0.67245,95600000.0
2009-08-12 20:15:00,0.67245,0.6725,0.67015,0.6703,465200000.0
2009-08-12 20:20:00,0.6702,0.67225,0.6691,0.67005,794200000.0
2009-08-12 20:25:00,0.67005,0.6713,0.66865,0.669,790300000.0
2009-08-12 20:30:00,0.66895,0.66895,0.6676,0.6686,672900000.0
2009-08-12 20:35:00,0.6686,0.6692,0.6682,0.6689,462300000.0
2009-08-12 20:40:00,0.6689,0.6692,0.66865,0.66895,626700000.0
2009-08-12 20:45:00,0.66895,0.6713,0.66895,0.6709,674000000.0
2009-08-12 20:50:00,0.6709,0.6735,0.6703,0.67315,969100000.0
2009-08-12 20:55:00,0.6731,0.6766,0.6731,0.67465,622200000.0
2009-08-12 21:00:00,0.67465,0.6758,0.67365,0.6739,773400000.0
2009-08-12 21:05:00,0.6739,0.67545,0.67385,0.67455,458900000.0
2009-08-12 21:10:00,0.6747,0.67475,0.6741,0.67415,152400000.0
2009-08-12 21:15:00,0.6739,0.6742,0.67363,0.6741,122100000.0
2009-08-12 21:20:00,0.6743,0.6748,0.6737,0.67425,319200000.0
2009-08-12 21:25:00,0.67387,0.67485,0.67364,0.6747,165900000.0
2009-08-12 21:30:00,0.67475,0.6755,0.6743,0.67455,408900000.0
2009-08-12 21:35:00,0.6746,0.67515,0.6746,0.67475,242200000.0
2009-08-12 21:40:00,0.6748,0.6754,0.674,0.67455,343700000.0
2009-08-12 21:45:00,0.6745,0.67455,0.6735,0.6741,350700000.0
2009-08-12 21:50:00,0.674,0.67405,0.6733,0.67355,274900000.0
2009-08-12 21:55:00,0.67355,0.67365,0.6719,0.673,349300000.0
2009-08-12 22:00:00,0.673,0.6732,0.6729,0.67315,92200000.0
2009-08-12 22:05:00,0.67325,0.67325,0.67175,0.67195,242500000.0
2009-08-12 22:10:00,0.67195,0.67205,0.67183,0.67183,109200000.0
2009-08-12 22:15:00,0.67199,0.6722,0.67165,0.67185,137000000.0
2009-08-12 22:20:00,0.67173,0.67215,0.67145,0.67156,106700000.0
2009-08-12 22:25:00,0.67153,0.67175,0.67147,0.67155,82800000.0
2009-08-12 22:30:00,0.67123,0.67183,0.67115,0.67145,162900000.0
2009-08-12 22:35:00,0.6716,0.67175,0.6713,0.67145,99300000.0
2009-08-12 22:40:00,0.67145,0.67155,0.67111,0.67145,67700000.0
2009-08-12 22:45:00,0.67145,0.672,0.6711,0.6716,125100000.0
2009-08-12 22:50:00,0.67155,0.67155,0.67097,0.67132,215700000.0
2009-08-12 22:55:00,0.67126,0.6716,0.67112,0.6716,89200000.0
2009-08-12 23:00:00,0.67155,0.67155,0.6707,0.6707,59000000.0
2009-08-12 23:05:00,0.6707,0.6715,0.67055,0.67135,155100000.0
2009-08-12 23:10:00,0.6713,0.6713,0.6705,0.67072,138700000.0
2009-08-12 23:15:00,0.67068,0.6712,0.67036,0.67057,96000000.0
2009-08-12 23:20:00,0.67057,0.67105,0.67048,0.67105,135000000.0
2009-08-12 23:25:00,0.67071,0.67115,0.66905,0.67,287900000.0
2009-08-12 23:30:00,0.67,0.67005,0.6693,0.6696,196100000.0
2009-08-12 23:35:00,0.6696,0.6705,0.6695,0.67005,202400000.0
2009-08-12 23:40:00,0.6703,0.6704,0.6698,0.67,120400000.0
2009-08-12 23:45:00,0.67005,0.67055,0.67005,0.67055,96700000.0
2009-08-12 23:50:00,0.67055,0.6706,0.67045,0.67045,61700000.0
2009-08-12 23:55:00,0.67045,0.6707,0.67004,0.67065,151700000.0
2009-08-13 00:00:00,0.67065,0.67095,0.6706,0.67095,139200000.0
2009-08-13 00:05:00,0.6709,0.67095,0.6707,0.6707,70900000.0
2009-08-13 00:10:00,0.6707,0.67075,0.6705,0.67065,102200000.0
2009-08-13 00:15:00,0.6707,0.671,0.67039,0.671,133300000.0
2009-08-13 00:20:00,0.67095,0.67115,0.6707,0.6709,87100000.0
2009-08-13 00:25:00,0.6709,0.6711,0.67085,0.6709,49200000.0
2009-08-13 00:30:00,0.6709,0.671,0.67085,0.67085,38400000.0
2009-08-13 00:35:00,0.6709,0.6709,0.67042,0.67051,72200000.0
2009-08-13 00:40:00,0.67085,0.6709,0.67055,0.6709,52700000.0
2009-08-13 00:45:00,0.67085,0.67085,0.67044,0.67085,57100000.0
2009-08-13 00:50:00,0.6707,0.6709,0.67043,0.67085,102100000.0
2009-08-13 00:55:00,0.67095,0.67145,0.6709,0.67115,191000000.0
2009-08-13 01:00:00,0.67115,0.67115,0.67095,0.67095,74200000.0
2009-08-13 01:05:00,0.67095,0.67095,0.6709,0.6709,41700000.0
2009-08-13 01:10:00,0.67085,0.6712,0.67068,0.6712,124800000.0
2009-08-13 01:15:00,0.67125,0.6716,0.671,0.67145,361200000.0
2009-08-13 01:20:00,0.6714,0.67145,0.67125,0.67145,110100000.0
2009-08-13 01:25:00,0.67145,0.67155,0.671,0.6715,173900000.0
2009-08-13 01:30:00,0.6714,0.6714,0.67075,0.67115,313400000.0
2009-08-13 01:35:00,0.67115,0.6712,0.6711,0.67115,32400000.0
2009-08-13 01:40:00,0.67115,0.67145,0.67079,0.67145,76200000.0
2009-08-13 01:45:00,0.6715,0.6715,0.671,0.67118,154100000.0
2009-08-13 01:50:00,0.6714,0.67171,0.67107,0.67145,84600000.0
2009-08-13 01:55:00,0.67145,0.67145,0.67099,0.6711,161100000.0
2009-08-13 02:00:00,0.67115,0.67135,0.6711,0.6712,135100000.0
2009-08-13 02:05:00,0.6712,0.6712,0.67112,0.67115,26100000.0
2009-08-13 02:10:00,0.67115,0.67125,0.67075,0.67125,275400000.0
2009-08-13 02:15:00,0.6713,0.6713,0.67095,0.67115,315300000.0
2009-08-13 02:20:00,0.67089,0.6716,0.6706,0.6712,350100000.0
2009-08-13 02:25:00,0.67125,0.6718,0.6712,0.6716,293200000.0
2009-08-13 02:30:00,0.6716,0.6724,0.6714,0.67185,314300000.0
2009-08-13 02:35:00,0.67185,0.67225,0.67175,0.67225,483300000.0
2009-08-13 02:40:00,0.6722,0.67225,0.6719,0.67195,329100000.0
2009-08-13 02:45:00,0.67195,0.6722,0.67185,0.67195,218800000.0
2009-08-13 02:50:00,0.67185,0.6719,0.6717,0.67185,401600000.0
2009-08-13 02:55:00,0.67185,0.67195,0.6717,0.6718,143500000.0
2009-08-13 03:00:00,0.6718,0.6727,0.67175,0.6727,200500000.0
2009-08-13 03:05:00,0.6727,0.6729,0.67225,0.67225,258300000.0
2009-08-13 03:10:00,0.67225,0.67245,0.67185,0.67215,490800000.0
2009-08-13 03:15:00,0.67215,0.67235,0.67185,0.6721,253800000.0
2009-08-13 03:20:00,0.6721,0.6725,0.67205,0.6724,97800000.0
2009-08-13 03:25:00,0.6724,0.67285,0.67225,0.67285,288500000.0
2009-08-13 03:30:00,0.67285,0.673,0.67265,0.6729,239700000.0
2009-08-13 03:35:00,0.6728,0.6728,0.67165,0.67175,530900000.0
2009-08-13 03:40:00,0.67175,0.67195,0.6715,0.6719,221600000.0
2009-08-13 03:45:00,0.6718,0.672,0.6717,0.6719,236700000.0
2009-08-13 03:50:00,0.6719,0.6719,0.6711,0.67155,288400000.0
2009-08-13 03:55:00,0.67155,0.67175,0.67105,0.67175,478700000.0
2009-08-13 04:00:00,0.67195,0.6723,0.6719,0.6723,111100000.0
2009-08-13 04:05:00,0.6723,0.6727,0.6723,0.6724,121300000.0
2009-08-13 04:10:00,0.6724,0.67255,0.672,0.6723,502200000.0
2009-08-13 04:15:00,0.6723,0.6724,0.672,0.6722,182400000.0
2009-08-13 04:20:00,0.67225,0.6725,0.67225,0.6724,151100000.0
2009-08-13 04:25:00,0.6724,0.673,0.67235,0.6728,149200000.0
2009-08-13 04:30:00,0.6728,0.6728,0.67225,0.6727,261000000.0
2009-08-13 04:35:00,0.6727,0.67275,0.67262,0.67262,56400000.0
2009-08-13 04:40:00,0.67275,0.6729,0.67275,0.6729,68100000.0
2009-08-13 04:45:00,0.67235,0.67305,0.67228,0.6727,178800000.0
2009-08-13 04:50:00,0.6727,0.67295,0.67226,0.6726,719600000.0
2009-08-13 04:55:00,0.67255,0.67255,0.67215,0.6724,334400000.0
2009-08-13 05:00:00,0.67245,0.6728,0.6724,0.67275,332200000.0
2009-08-13 05:05:00,0.6727,0.67285,0.67255,0.6726,214700000.0
2009-08-13 05:10:00,0.6726,0.6726,0.67205,0.67205,241700000.0
2009-08-13 05:15:00,0.67205,0.67245,0.672,0.67215,661700000.0
2009-08-13 05:20:00,0.67215,0.67275,0.67195,0.67275,282800000.0
2009-08-13 05:25:00,0.67275,0.67295,0.67255,0.67255,220300000.0
2009-08-13 05:30:00,0.67255,0.6727,0.67245,0.67255,153300000.0
2009-08-13 05:35:00,0.67255,0.6727,0.6724,0.6726,134100000.0
2009-08-13 05:40:00,0.6726,0.6727,0.67224,0.6727,57800000.0
2009-08-13 05:45:00,0.6727,0.6727,0.67229,0.67265,135500000.0
2009-08-13 05:50:00,0.67265,0.6728,0.67215,0.67275,205100000.0
2009-08-13 05:55:00,0.67231,0.67295,0.67226,0.67285,695700000.0
2009-08-13 06:00:00,0.67285,0.6729,0.67285,0.67285,70500000.0
2009-08-13 06:05:00,0.67252,0.6729,0.67246,0.67285,87000000.0
2009-08-13 06:10:00,0.67285,0.6729,0.67265,0.6727,87600000.0
2009-08-13 06:15:00,0.6727,0.6728,0.67231,0.6728,144500000.0
2009-08-13 06:20:00,0.6728,0.6729,0.6727,0.6728,45700000.0
2009-08-13 06:25:00,0.6728,0.6734,0.67248,0.67299,143700000.0
2009-08-13 06:30:00,0.673,0.67325,0.67282,0.67315,218100000.0
2009-08-13 06:35:00,0.67315,0.67325,0.67305,0.67305,49000000.0
2009-08-13 06:40:00,0.67305,0.67305,0.67267,0.67295,339300000.0
2009-08-13 06:45:00,0.67295,0.6734,0.67289,0.6733,143300000.0
2009-08-13 06:50:00,0.6733,0.6734,0.6728,0.6732,256500000.0
2009-08-13 06:55:00,0.67315,0.67315,0.6728,0.673,188000000.0
2009-08-13 07:00:00,0.673,0.6733,0.67295,0.6733,81400000.0
2009-08-13 07:05:00,0.6733,0.67385,0.6733,0.6738,71600000.0
2009-08-13 07:10:00,0.6738,0.67385,0.6733,0.67365,130900000.0
2009-08-13 07:15:00,0.67365,0.6737,0.6735,0.67355,68400000.0
2009-08-13 07:20:00,0.67355,0.6736,0.67345,0.6735,84100000.0
2009-08-13 07:25:00,0.6735,0.6736,0.6734,0.6734,143000000.0
2009-08-13 07:30:00,0.6734,0.6734,0.67295,0.67305,390900000.0
2009-08-13 07:35:00,0.67305,0.67305,0.67295,0.67305,55200000.0
2009-08-13 07:40:00,0.67305,0.6737,0.67305,0.6736,273300000.0
2009-08-13 07:45:00,0.6736,0.6736,0.6733,0.6735,157100000.0
2009-08-13 07:50:00,0.6735,0.6735,0.67335,0.67335,64800000.0
2009-08-13 07:55:00,0.67335,0.67375,0.67325,0.67375,188300000.0
2009-08-13 08:00:00,0.67375,0.67435,0.67355,0.67435,279500000.0
2009-08-13 08:05:00,0.67435,0.67475,0.67435,0.67475,241000000.0
2009-08-13 08:10:00,0.67475,0.6752,0.6747,0.6752,178400000.0
2009-08-13 08:15:00,0.6751,0.67595,0.6751,0.67535,315300000.0
2009-08-13 08:20:00,0.6754,0.67585,0.67535,0.67575,409700000.0
2009-08-13 08:25:00,0.67585,0.67585,0.67515,0.67525,138300000.0
2009-08-13 08:30:00,0.67535,0.67545,0.6751,0.6754,92100000.0
2009-08-13 08:35:00,0.6753,0.67555,0.6751,0.6755,418400000.0
2009-08-13 08:40:00,0.67545,0.6757,0.6748,0.6751,470700000.0
2009-08-13 08:45:00,0.6751,0.6752,0.6746,0.67505,283200000.0
2009-08-13 08:50:00,0.67505,0.6751,0.67485,0.67485,189200000.0
2009-08-13 08:55:00,0.67485,0.675,0.67385,0.674,260900000.0
2009-08-13 09:00:00,0.674,0.67485,0.67385,0.67405,369400000.0
2009-08-13 09:05:00,0.6742,0.675,0.67395,0.6748,634300000.0
2009-08-13 09:10:00,0.67475,0.6751,0.67455,0.67465,493700000.0
2009-08-13 09:15:00,0.67465,0.6751,0.67465,0.6748,406200000.0
2009-08-13 09:20:00,0.67485,0.6757,0.67485,0.67565,430700000.0
2009-08-13 09:25:00,0.6756,0.6758,0.6754,0.6756,352600000.0
2009-08-13 09:30:00,0.6756,0.6764,0.67555,0.67585,419800000.0
2009-08-13 09:35:00,0.6758,0.676,0.67575,0.67575,145300000.0
2009-08-13 09:40:00,0.67575,0.67575,0.67545,0.6755,264900000.0
2009-08-13 09:45:00,0.67545,0.6761,0.67545,0.67555,472400000.0
2009-08-13 09:50:00,0.6756,0.6757,0.6752,0.6752,211900000.0
2009-08-13 09:55:00,0.6752,0.6755,0.67495,0.67535,372500000.0
2009-08-13 10:00:00,0.67535,0.6754,0.674,0.6743,340100000.0
2009-08-13 10:05:00,0.6743,0.67455,0.67365,0.6737,656600000.0
2009-08-13 10:10:00,0.67365,0.674,0.67335,0.6739,251100000.0
2009-08-13 10:15:00,0.6739,0.6744,0.6738,0.67435,135800000.0
2009-08-13 10:20:00,0.67435,0.67465,0.6743,0.67465,95900000.0
2009-08-13 10:25:00,0.67475,0.67495,0.674,0.67495,353000000.0
2009-08-13 10:30:00,0.67495,0.6751,0.67475,0.675,260900000.0
2009-08-13 10:35:00,0.675,0.67615,0.67495,0.6757,443800000.0
2009-08-13 10:40:00,0.6757,0.6762,0.67565,0.6759,357500000.0
2009-08-13 10:45:00,0.6759,0.676,0.6748,0.6749,424000000.0
2009-08-13 10:50:00,0.6749,0.6753,0.6748,0.67515,389800000.0
2009-08-13 10:55:00,0.67515,0.67535,0.67495,0.67505,280400000.0
2009-08-13 11:00:00,0.675,0.67625,0.675,0.676,261800000.0
2009-08-13 11:05:00,0.676,0.67605,0.67565,0.6757,136100000.0
2009-08-13 11:10:00,0.67575,0.67635,0.67565,0.6762,217300000.0
2009-08-13 11:15:00,0.6762,0.67625,0.67585,0.6761,263500000.0
2009-08-13 11:20:00,0.67572,0.67622,0.67567,0.67575,418700000.0
2009-08-13 11:25:00,0.67575,0.67625,0.67575,0.67625,261000000.0
2009-08-13 11:30:00,0.67625,0.67655,0.67595,0.67645,421400000.0
2009-08-13 11:35:00,0.6764,0.6772,0.67635,0.6764,779500000.0
2009-08-13 11:40:00,0.67635,0.6767,0.6762,0.67665,330200000.0
2009-08-13 11:45:00,0.6766,0.67675,0.67625,0.6763,231700000.0
2009-08-13 11:50:00,0.6763,0.67695,0.67615,0.67645,253300000.0
2009-08-13 11:55:00,0.6766,0.67685,0.6761,0.6767,111600000.0
2009-08-13 12:00:00,0.6767,0.6767,0.6764,0.67665,106100000.0
2009-08-13 12:05:00,0.6766,0.67685,0.6766,0.67685,35600000.0
2009-08-13 12:10:00,0.67685,0.67685,0.6765,0.6767,98600000.0
2009-08-13 12:15:00,0.6768,0.6775,0.6767,0.6774,369600000.0
2009-08-13 12:20:00,0.6774,0.6775,0.677,0.6772,120000000.0
2009-08-13 12:25:00,0.67715,0.67725,0.677,0.6772,211600000.0
2009-08-13 12:30:00,0.6772,0.6772,0.6768,0.6769,178700000.0
2009-08-13 12:35:00,0.6769,0.67695,0.67675,0.67695,181700000.0
2009-08-13 12:40:00,0.67695,0.67765,0.67685,0.6775,177400000.0
2009-08-13 12:45:00,0.6775,0.67765,0.67725,0.6773,347400000.0
2009-08-13 12:50:00,0.6773,0.6774,0.67695,0.67725,459600000.0
2009-08-13 12:55:00,0.6772,0.67725,0.677,0.6772,220300000.0
2009-08-13 13:00:00,0.6772,0.67755,0.67715,0.6774,324000000.0
2009-08-13 13:05:00,0.67735,0.67885,0.6773,0.67875,440800000.0
2009-08-13 13:10:00,0.6787,0.67925,0.6786,0.67905,758300000.0
2009-08-13 13:15:00,0.67905,0.67915,0.6788,0.67895,568000000.0
2009-08-13 13:20:00,0.67895,0.6792,0.6789,0.679,271800000.0
2009-08-13 13:25:00,0.6789,0.679,0.6782,0.67855,397000000.0
2009-08-13 13:30:00,0.67855,0.6791,0.6785,0.6791,290900000.0
2009-08-13 13:35:00,0.6791,0.6792,0.67865,0.679,258000000.0
2009-08-13 13:40:00,0.679,0.67915,0.67895,0.679,625800000.0
2009-08-13 13:45:00,0.679,0.67925,0.6788,0.67885,665800000.0
2009-08-13 13:50:00,0.6789,0.67935,0.67885,0.6792,203400000.0
2009-08-13 13:55:00,0.6792,0.6795,0.67905,0.6791,492600000.0
2009-08-13 14:00:00,0.6791,0.68055,0.6791,0.68005,1238099999.0
2009-08-13 14:05:00,0.68005,0.68125,0.67995,0.681,1002599998.0
2009-08-13 14:10:00,0.681,0.68105,0.6799,0.6799,943800000.0
2009-08-13 14:15:00,0.6799,0.6808,0.67985,0.6801,929400000.0
2009-08-13 14:20:00,0.6801,0.6807,0.6798,0.6806,643000000.0
2009-08-13 14:25:00,0.6806,0.68095,0.67985,0.68025,688700000.0
2009-08-13 14:30:00,0.68025,0.68035,0.67685,0.6775,594840000.0
2009-08-13 14:35:00,0.6776,0.6776,0.6764,0.67755,1299200000.0
2009-08-13 14:40:00,0.67755,0.67865,0.67755,0.67795,849800000.0
2009-08-13 14:45:00,0.678,0.6781,0.6763,0.6773,1115200000.0
2009-08-13 14:50:00,0.6773,0.6782,0.6773,0.67805,841100000.0
2009-08-13 14:55:00,0.67805,0.67875,0.6777,0.67865,578300000.0
2009-08-13 15:00:00,0.6786,0.6796,0.6786,0.67895,442100000.0
2009-08-13 15:05:00,0.679,0.67975,0.67875,0.67895,424100000.0
2009-08-13 15:10:00,0.67905,0.67955,0.67895,0.67925,514300000.0
2009-08-13 15:15:00,0.6792,0.6792,0.67855,0.6786,381400000.0
2009-08-13 15:20:00,0.6786,0.67955,0.6786,0.67885,444800000.0
2009-08-13 15:25:00,0.67885,0.6789,0.6781,0.67855,870000000.0
2009-08-13 15:30:00,0.67855,0.67865,0.67765,0.67825,1145600000.0
2009-08-13 15:35:00,0.67825,0.67865,0.6771,0.6784,1150200000.0
2009-08-13 15:40:00,0.6784,0.6784,0.67695,0.67705,1084800002.0
2009-08-13 15:45:00,0.6772,0.67765,0.6768,0.67705,1130300000.0
2009-08-13 15:50:00,0.67705,0.67715,0.67585,0.67615,1159400000.0
2009-08-13 15:55:00,0.67615,0.67665,0.6754,0.67615,1173199999.0
2009-08-13 16:00:00,0.67615,0.6776,0.6757,0.6775,978700000.0
2009-08-13 16:05:00,0.6775,0.67785,0.6769,0.67765,1149160001.0
2009-08-13 16:10:00,0.67765,0.67845,0.67755,0.6779,926300000.0
2009-08-13 16:15:00,0.67795,0.6782,0.67745,0.678,882300000.0
2009-08-13 16:20:00,0.6779,0.67925,0.6779,0.6788,957100001.0
2009-08-13 16:25:00,0.67885,0.67945,0.6787,0.67895,799899999.0
2009-08-13 16:30:00,0.67885,0.67995,0.67885,0.6793,921230000.0
2009-08-13 16:35:00,0.67925,0.6804,0.6788,0.6803,588000000.0
2009-08-13 16:40:00,0.6803,0.6807,0.67985,0.68035,557100000.0
2009-08-13 16:45:00,0.68035,0.6805,0.6798,0.67985,345600000.0
2009-08-13 16:50:00,0.67985,0.6803,0.6798,0.68025,374500000.0
2009-08-13 16:55:00,0.68025,0.6803,0.68,0.6801,446400000.0
2009-08-13 17:00:00,0.6801,0.6802,0.67935,0.67985,589700000.0
2009-08-13 17:05:00,0.67985,0.67995,0.6793,0.6796,488900000.0
2009-08-13 17:10:00,0.67965,0.67975,0.6792,0.67925,403700000.0
2009-08-13 17:15:00,0.67925,0.6794,0.6787,0.67915,541500000.0
2009-08-13 17:20:00,0.67915,0.6793,0.67885,0.679,389900000.0
2009-08-13 17:25:00,0.67895,0.67945,0.67895,0.6791,316100000.0
2009-08-13 17:30:00,0.6791,0.67945,0.6788,0.6794,1061500000.0
2009-08-13 17:35:00,0.67945,0.67995,0.67915,0.6799,595100000.0
2009-08-13 17:40:00,0.6799,0.68035,0.6799,0.6801,355200000.0
2009-08-13 17:45:00,0.6801,0.6802,0.6796,0.67975,274100000.0
2009-08-13 17:50:00,0.6798,0.6799,0.67935,0.67975,506200000.0
2009-08-13 17:55:00,0.6797,0.68025,0.6797,0.6799,380200000.0
2009-08-13 18:00:00,0.68,0.6801,0.6794,0.6796,396800000.0
2009-08-13 18:05:00,0.6796,0.6801,0.6796,0.6801,248200000.0
2009-08-13 18:10:00,0.6801,0.6801,0.67935,0.67935,470500000.0
2009-08-13 18:15:00,0.67928,0.68,0.67926,0.6797,263100000.0
2009-08-13 18:20:00,0.6798,0.6798,0.67945,0.6795,280200000.0
2009-08-13 18:25:00,0.6795,0.6796,0.67935,0.67935,318100000.0
2009-08-13 18:30:00,0.6794,0.6795,0.67895,0.67895,273000000.0
2009-08-13 18:35:00,0.67895,0.6798,0.67895,0.6795,344700000.0
2009-08-13 18:40:00,0.67945,0.6797,0.6789,0.679,400000000.0
2009-08-13 18:45:00,0.679,0.6791,0.67885,0.67895,85100000.0
2009-08-13 18:50:00,0.67895,0.6795,0.67895,0.6793,271400000.0
2009-08-13 18:55:00,0.6793,0.6796,0.679,0.67915,294100000.0
2009-08-13 19:00:00,0.6791,0.6803,0.6791,0.6802,387000000.0
2009-08-13 19:05:00,0.6803,0.6803,0.67925,0.6796,357600000.0
2009-08-13 19:10:00,0.6796,0.6799,0.67915,0.67915,213400000.0
2009-08-13 19:15:00,0.67915,0.67935,0.67915,0.6793,445800000.0
2009-08-13 19:20:00,0.6793,0.67955,0.67905,0.67955,204000000.0
2009-08-13 19:25:00,0.67945,0.67965,0.6791,0.6796,257100000.0
2009-08-13 19:30:00,0.67955,0.68025,0.6795,0.68005,418300000.0
2009-08-13 19:35:00,0.68005,0.6802,0.67988,0.68,498700000.0
2009-08-13 19:40:00,0.68,0.6801,0.6799,0.6799,219700000.0
2009-08-13 19:45:00,0.6799,0.6799,0.67895,0.6791,306600000.0
2009-08-13 19:50:00,0.6791,0.67915,0.6784,0.6785,466000000.0
2009-08-13 19:55:00,0.6786,0.67905,0.6781,0.67865,479000000.0
2009-08-13 20:00:00,0.6787,0.6789,0.6779,0.6781,361700000.0
2009-08-13 20:05:00,0.6781,0.6784,0.6776,0.6778,448100000.0
2009-08-13 20:10:00,0.67785,0.67815,0.6768,0.67735,595900000.0
2009-08-13 20:15:00,0.6774,0.6781,0.6774,0.6781,459400000.0
2009-08-13 20:20:00,0.678,0.6785,0.6779,0.6781,602900000.0
2009-08-13 20:25:00,0.6781,0.67855,0.6781,0.6784,675599995.0
2009-08-13 20:30:00,0.6784,0.6787,0.6784,0.67855,307199999.0
2009-08-13 20:35:00,0.67855,0.67885,0.6785,0.67885,326800000.0
2009-08-13 20:40:00,0.67875,0.6792,0.67875,0.6792,388900000.0
2009-08-13 20:45:00,0.6792,0.6793,0.67875,0.6791,269800000.0
2009-08-13 20:50:00,0.67905,0.67915,0.67895,0.679,161800000.0
2009-08-13 20:55:00,0.679,0.679,0.6781,0.6781,367600000.0
2009-08-13 21:00:00,0.6781,0.67835,0.67765,0.67825,291900000.0
2009-08-13 21:05:00,0.6783,0.67875,0.6782,0.67865,170600000.0
2009-08-13 21:10:00,0.6786,0.67925,0.67855,0.6791,494900000.0
2009-08-13 21:15:00,0.67915,0.67915,0.6785,0.6785,142200000.0
2009-08-13 21:20:00,0.6784,0.6788,0.67835,0.6785,143300000.0
2009-08-13 21:25:00,0.6785,0.67875,0.6785,0.6786,151700000.0
2009-08-13 21:30:00,0.67855,0.679,0.67855,0.679,105100000.0
2009-08-13 21:35:00,0.679,0.679,0.67835,0.67845,114700000.0
2009-08-13 21:40:00,0.6785,0.6789,0.6785,0.6787,372300000.0
2009-08-13 21:45:00,0.6787,0.679,0.6787,0.679,162600000.0
2009-08-13 21:50:00,0.679,0.6792,0.67895,0.679,435400000.0
2009-08-13 21:55:00,0.679,0.67915,0.67895,0.6791,82100000.0
2009-08-13 22:00:00,0.6791,0.67935,0.67895,0.6792,283400000.0
2009-08-13 22:05:00,0.6792,0.67935,0.67871,0.67935,82300000.0
2009-08-13 22:10:00,0.67935,0.6797,0.6791,0.6792,253800000.0
2009-08-13 22:15:00,0.6793,0.67935,0.6791,0.6792,143100000.0
2009-08-13 22:20:00,0.6792,0.6793,0.679,0.6792,53600000.0
2009-08-13 22:25:00,0.67898,0.67925,0.67894,0.67925,61100000.0
2009-08-13 22:30:00,0.67925,0.67935,0.6791,0.6791,134600000.0
2009-08-13 22:35:00,0.6791,0.6791,0.67905,0.6791,286400000.0
2009-08-13 22:40:00,0.6791,0.67915,0.67873,0.679,534100000.0
2009-08-13 22:45:00,0.67915,0.67915,0.67865,0.67865,152900000.0
2009-08-13 22:50:00,0.67865,0.6787,0.6783,0.67855,151300000.0
2009-08-13 22:55:00,0.6786,0.6788,0.67825,0.6787,117300000.0
2009-08-13 23:00:00,0.67865,0.6788,0.67805,0.6788,81700000.0
2009-08-13 23:05:00,0.6788,0.6789,0.67857,0.67885,72700000.0
2009-08-13 23:10:00,0.67852,0.67902,0.67851,0.67895,227700000.0
2009-08-13 23:15:00,0.67895,0.6795,0.67895,0.67945,175700000.0
2009-08-13 23:20:00,0.67945,0.67945,0.6791,0.6791,106800000.0
2009-08-13 23:25:00,0.6791,0.67915,0.67865,0.67865,184400000.0
2009-08-13 23:30:00,0.6786,0.679,0.67834,0.6787,205600000.0
2009-08-13 23:35:00,0.6787,0.67885,0.6778,0.6781,322200000.0
2009-08-13 23:40:00,0.678,0.6784,0.67775,0.678,220200000.0
2009-08-13 23:45:00,0.67805,0.67805,0.67785,0.67795,112600000.0
2009-08-13 23:50:00,0.67795,0.67795,0.67695,0.67725,322400000.0
2009-08-13 23:55:00,0.6773,0.67785,0.6773,0.6778,82900000.0
2009-08-14 00:00:00,0.6778,0.6782,0.6778,0.6782,44100000.0
2009-08-14 00:05:00,0.6782,0.6785,0.6782,0.67835,43300000.0
2009-08-14 00:10:00,0.6784,0.67855,0.67815,0.67815,147800000.0
2009-08-14 00:15:00,0.67815,0.67825,0.678,0.67815,146900000.0
2009-08-14 00:20:00,0.67815,0.6783,0.6777,0.6778,127000000.0
2009-08-14 00:25:00,0.67775,0.6781,0.6777,0.6778,91700000.0
2009-08-14 00:30:00,0.6777,0.67795,0.67757,0.67775,65500000.0
2009-08-14 00:35:00,0.67775,0.67795,0.6777,0.6778,40800000.0
2009-08-14 00:40:00,0.6778,0.67785,0.677,0.67735,91900000.0
2009-08-14 00:45:00,0.6775,0.6795,0.6775,0.6788,299500000.0
2009-08-14 00:50:00,0.67885,0.679,0.6788,0.679,147500000.0
2009-08-14 00:55:00,0.679,0.679,0.6781,0.6785,569800000.0
2009-08-14 01:00:00,0.6785,0.67885,0.67825,0.67875,140900000.0
2009-08-14 01:05:00,0.67875,0.67885,0.67843,0.67853,172900000.0
2009-08-14 01:10:00,0.6788,0.6789,0.6787,0.6787,61900000.0
2009-08-14 01:15:00,0.67875,0.67885,0.6782,0.6788,82900000.0
2009-08-14 01:20:00,0.67875,0.67875,0.67855,0.67855,37300000.0
2009-08-14 01:25:00,0.67855,0.67865,0.6782,0.67825,56200000.0
2009-08-14 01:30:00,0.6783,0.67855,0.67755,0.678,229200000.0
2009-08-14 01:35:00,0.6779,0.6785,0.6779,0.6785,162700000.0
2009-08-14 01:40:00,0.67845,0.6792,0.67845,0.67885,43400000.0
2009-08-14 01:45:00,0.67895,0.6797,0.6789,0.6794,340000000.0
2009-08-14 01:50:00,0.6793,0.6793,0.6784,0.67905,265000000.0
2009-08-14 01:55:00,0.67905,0.6792,0.67843,0.67871,144400000.0
2009-08-14 02:00:00,0.6788,0.6789,0.67835,0.6789,228600000.0
2009-08-14 02:05:00,0.6789,0.67925,0.6789,0.67925,68700000.0
2009-08-14 02:10:00,0.6793,0.6802,0.6793,0.6801,163800000.0
2009-08-14 02:15:00,0.67985,0.6806,0.67985,0.6802,371100000.0
2009-08-14 02:20:00,0.68025,0.6815,0.6798,0.6811,509500000.0
2009-08-14 02:25:00,0.6811,0.6819,0.681,0.6819,299900000.0
2009-08-14 02:30:00,0.68185,0.68185,0.68145,0.6817,105200000.0
2009-08-14 02:35:00,0.6817,0.6817,0.6812,0.68145,58500000.0
2009-08-14 02:40:00,0.68145,0.68165,0.6813,0.68135,163800000.0
2009-08-14 02:45:00,0.6813,0.6816,0.6807,0.6807,298700000.0
2009-08-14 02:50:00,0.6808,0.681,0.68065,0.68065,162300000.0
2009-08-14 02:55:00,0.68065,0.68135,0.68045,0.68105,338900000.0
2009-08-14 03:00:00,0.68093,0.68305,0.68093,0.6823,341900000.0
2009-08-14 03:05:00,0.6823,0.6826,0.6819,0.682,167500000.0
2009-08-14 03:10:00,0.682,0.68205,0.68135,0.68135,130800000.0
2009-08-14 03:15:00,0.68135,0.6815,0.6812,0.6814,197000001.0
2009-08-14 03:20:00,0.6814,0.6816,0.68115,0.68115,77300000.0
2009-08-14 03:25:00,0.68135,0.6815,0.68135,0.68145,129100000.0
2009-08-14 03:30:00,0.68145,0.68155,0.6814,0.68145,76100000.0
2009-08-14 03:35:00,0.6814,0.68155,0.68105,0.6811,199200000.0
2009-08-14 03:40:00,0.68105,0.6811,0.6806,0.6809,95700000.0
2009-08-14 03:45:00,0.6807,0.68125,0.68041,0.68125,100600000.0
2009-08-14 03:50:00,0.6813,0.68165,0.68105,0.68145,257700000.0
2009-08-14 03:55:00,0.68145,0.6817,0.6813,0.6815,145900000.0
2009-08-14 04:00:00,0.6815,0.6815,0.6799,0.6804,475900000.0
2009-08-14 04:05:00,0.6804,0.681,0.68025,0.68075,280500000.0
2009-08-14 04:10:00,0.68075,0.68115,0.68055,0.6806,262200000.0
2009-08-14 04:15:00,0.6806,0.6807,0.6802,0.6802,98500000.0
2009-08-14 04:20:00,0.6802,0.6803,0.67985,0.6802,167300000.0
2009-08-14 04:25:00,0.68,0.6804,0.67995,0.68035,91300000.0
2009-08-14 04:30:00,0.6803,0.68035,0.6792,0.67975,278800000.0
2009-08-14 04:35:00,0.6797,0.6801,0.67924,0.6801,97200000.0
2009-08-14 04:40:00,0.68005,0.6803,0.68005,0.68025,89600000.0
2009-08-14 04:45:00,0.6802,0.6802,0.67976,0.6801,60200000.0
2009-08-14 04:50:00,0.68,0.68,0.6794,0.6798,47700000.0
2009-08-14 04:55:00,0.67975,0.6798,0.67935,0.6795,64900000.0
2009-08-14 05:00:00,0.6794,0.67955,0.6793,0.6794,37200000.0
2009-08-14 05:05:00,0.6794,0.67965,0.6792,0.67965,62300000.0
2009-08-14 05:10:00,0.67965,0.67965,0.6791,0.67935,118100000.0
2009-08-14 05:15:00,0.67935,0.67935,0.67897,0.67905,74400000.0
2009-08-14 05:20:00,0.6791,0.6793,0.679,0.6793,80400000.0
2009-08-14 05:25:00,0.67935,0.67935,0.67895,0.679,61900000.0
2009-08-14 05:30:00,0.679,0.67915,0.67895,0.679,35200000.0
2009-08-14 05:35:00,0.67878,0.6794,0.67864,0.67885,104800000.0
2009-08-14 05:40:00,0.6788,0.67885,0.67805,0.67835,157100000.0
2009-08-14 05:45:00,0.67835,0.679,0.67825,0.6788,116700000.0
2009-08-14 05:50:00,0.6788,0.67905,0.67872,0.67886,223500000.0
2009-08-14 05:55:00,0.67895,0.67915,0.6788,0.6789,55500000.0
2009-08-14 06:00:00,0.6789,0.67905,0.67875,0.67905,65800000.0
2009-08-14 06:05:00,0.6791,0.6797,0.67905,0.6797,104900000.0
2009-08-14 06:10:00,0.6797,0.6797,0.6787,0.6787,141700000.0
2009-08-14 06:15:00,0.67875,0.67885,0.67829,0.67885,164600000.0
2009-08-14 06:20:00,0.6789,0.67915,0.67838,0.67905,264000000.0
2009-08-14 06:25:00,0.6791,0.67925,0.67855,0.67895,159500000.0
2009-08-14 06:30:00,0.67878,0.67945,0.67859,0.67945,144100000.0
2009-08-14 06:35:00,0.6795,0.67965,0.67913,0.67931,94200000.0
2009-08-14 06:40:00,0.67955,0.68005,0.6795,0.6797,71700000.0
2009-08-14 06:45:00,0.67965,0.67995,0.6795,0.6796,111900000.0
2009-08-14 06:50:00,0.67955,0.6798,0.6795,0.6796,84600000.0
2009-08-14 06:55:00,0.6796,0.6798,0.67885,0.67885,134700000.0
2009-08-14 07:00:00,0.67885,0.679,0.67852,0.6788,110300000.0
2009-08-14 07:05:00,0.67865,0.6788,0.6782,0.67875,127700000.0
2009-08-14 07:10:00,0.6788,0.6797,0.6788,0.67965,68000000.0
2009-08-14 07:15:00,0.67965,0.67965,0.67896,0.67908,267100000.0
2009-08-14 07:20:00,0.6794,0.6795,0.6787,0.67905,161800000.0
2009-08-14 07:25:00,0.67905,0.6793,0.67885,0.679,268400000.0
2009-08-14 07:30:00,0.67905,0.67915,0.6787,0.6788,277700000.0
2009-08-14 07:35:00,0.6788,0.6788,0.67838,0.67872,173400000.0
2009-08-14 07:40:00,0.67895,0.67975,0.67895,0.67965,258400000.0
2009-08-14 07:45:00,0.6797,0.68,0.67955,0.6797,112300000.0
2009-08-14 07:50:00,0.67965,0.6799,0.67892,0.6793,156100000.0
2009-08-14 07:55:00,0.6793,0.6799,0.6793,0.67945,167500000.0
2009-08-14 08:00:00,0.67945,0.6797,0.67905,0.6792,158900000.0
2009-08-14 08:05:00,0.6792,0.6792,0.67865,0.67895,140200000.0
2009-08-14 08:10:00,0.67895,0.67925,0.67867,0.67867,228800000.0
2009-08-14 08:15:00,0.679,0.67935,0.67855,0.67915,401300000.0
2009-08-14 08:20:00,0.67915,0.6801,0.67915,0.67975,215000000.0
2009-08-14 08:25:00,0.67975,0.67985,0.67927,0.67958,218100000.0
2009-08-14 08:30:00,0.68,0.68055,0.67975,0.67985,265400000.0
2009-08-14 08:35:00,0.67985,0.68005,0.67985,0.68005,233000000.0
2009-08-14 08:40:00,0.68005,0.68025,0.67945,0.67945,254500000.0
2009-08-14 08:45:00,0.6795,0.68015,0.6795,0.68005,284400000.0
2009-08-14 08:50:00,0.68005,0.6801,0.67965,0.6799,705400000.0
2009-08-14 08:55:00,0.67995,0.68065,0.67985,0.6805,704300001.0
2009-08-14 09:00:00,0.68055,0.68065,0.6802,0.6803,709200001.0
2009-08-14 09:05:00,0.68045,0.6805,0.67965,0.68015,401700000.0
2009-08-14 09:10:00,0.6801,0.6803,0.6794,0.6795,368300000.0
2009-08-14 09:15:00,0.67945,0.67945,0.67865,0.6788,807700000.0
2009-08-14 09:20:00,0.67875,0.67955,0.6786,0.6795,494200000.0
2009-08-14 09:25:00,0.6795,0.67975,0.67895,0.67905,569000000.0
2009-08-14 09:30:00,0.67905,0.67915,0.67815,0.6787,504500000.0
2009-08-14 09:35:00,0.6787,0.67925,0.67855,0.67925,755000002.0
2009-08-14 09:40:00,0.67925,0.6803,0.67925,0.6799,584200001.0
2009-08-14 09:45:00,0.67995,0.6803,0.6799,0.6802,282200000.0
2009-08-14 09:50:00,0.6801,0.6805,0.68,0.6804,280400000.0
2009-08-14 09:55:00,0.6805,0.6807,0.68025,0.68045,404900000.0
2009-08-14 10:00:00,0.68045,0.6805,0.6802,0.6802,395400000.0
2009-08-14 10:05:00,0.6802,0.6803,0.68,0.6801,202100000.0
2009-08-14 10:10:00,0.6801,0.6805,0.67995,0.68045,284899999.0
2009-08-14 10:15:00,0.68045,0.6813,0.68045,0.68075,284900000.0
2009-08-14 10:20:00,0.68075,0.6808,0.6805,0.6806,266700000.0
2009-08-14 10:25:00,0.6806,0.6807,0.6802,0.68035,362100000.0
2009-08-14 10:30:00,0.68035,0.68045,0.68,0.68005,437500000.0
2009-08-14 10:35:00,0.68,0.6808,0.68,0.6808,203000000.0
2009-08-14 10:40:00,0.6807,0.6808,0.68045,0.68075,489900000.0
2009-08-14 10:45:00,0.6807,0.6808,0.68045,0.6806,408300000.0
2009-08-14 10:50:00,0.6806,0.6808,0.68035,0.68075,481700000.0
2009-08-14 10:55:00,0.68075,0.6815,0.68075,0.6815,285800000.0
2009-08-14 11:00:00,0.6815,0.6816,0.6812,0.68155,262999999.0
2009-08-14 11:05:00,0.6815,0.6821,0.68135,0.682,285300000.0
2009-08-14 11:10:00,0.682,0.68205,0.68165,0.6819,216499999.0
2009-08-14 11:15:00,0.68195,0.6823,0.6818,0.68185,481399999.0
2009-08-14 11:20:00,0.68185,0.68185,0.681,0.6811,767200001.0
2009-08-14 11:25:00,0.6811,0.68125,0.6808,0.6811,448700000.0
2009-08-14 11:30:00,0.68115,0.6814,0.68105,0.68135,309000000.0
2009-08-14 11:35:00,0.68135,0.68135,0.6808,0.6808,355100000.0
2009-08-14 11:40:00,0.6808,0.6808,0.67995,0.68005,293000001.0
2009-08-14 11:45:00,0.68005,0.68025,0.6797,0.68015,556400001.0
2009-08-14 11:50:00,0.6802,0.6806,0.68005,0.68045,534200000.0
2009-08-14 11:55:00,0.6805,0.68075,0.68035,0.68035,669700001.0
2009-08-14 12:00:00,0.68035,0.68035,0.67995,0.68005,228100000.0
2009-08-14 12:05:00,0.68005,0.68045,0.6799,0.6803,362000000.0
2009-08-14 12:10:00,0.6803,0.68035,0.68005,0.68005,476800000.0
2009-08-14 12:15:00,0.68005,0.6801,0.67965,0.68,579700000.0
2009-08-14 12:20:00,0.68,0.68015,0.67985,0.68005,503500000.0
2009-08-14 12:25:00,0.68005,0.68015,0.67985,0.67985,338300000.0
2009-08-14 12:30:00,0.67985,0.68,0.67955,0.67975,212600000.0
2009-08-14 12:35:00,0.67975,0.68015,0.6797,0.6801,276600000.0
2009-08-14 12:40:00,0.68015,0.68015,0.68,0.6801,191400000.0
2009-08-14 12:45:00,0.6801,0.68045,0.6799,0.68035,484200000.0
2009-08-14 12:50:00,0.68035,0.68045,0.6801,0.68025,487400000.0
2009-08-14 12:55:00,0.68025,0.6806,0.68015,0.68045,580099999.0
2009-08-14 13:00:00,0.68045,0.6808,0.68008,0.6806,888500000.0
2009-08-14 13:05:00,0.6806,0.6814,0.6803,0.68105,593200000.0
2009-08-14 13:10:00,0.6811,0.68175,0.6811,0.6813,729400000.0
2009-08-14 13:15:00,0.6813,0.68195,0.6813,0.68195,364700000.0
2009-08-14 13:20:00,0.68195,0.68195,0.68155,0.6819,648300001.0
2009-08-14 13:25:00,0.6819,0.68215,0.68165,0.6819,351900000.0
2009-08-14 13:30:00,0.68185,0.6823,0.68185,0.6822,477600000.0
2009-08-14 13:35:00,0.6822,0.6834,0.6821,0.68335,722000000.0
2009-08-14 13:40:00,0.6834,0.6857,0.6834,0.68525,1407500002.0
2009-08-14 13:45:00,0.68525,0.68725,0.6847,0.68725,949099998.0
2009-08-14 13:50:00,0.68725,0.68855,0.6865,0.6876,1297800000.0
2009-08-14 13:55:00,0.6876,0.68815,0.6873,0.6876,792099998.0
2009-08-14 14:00:00,0.6876,0.6877,0.6871,0.68735,1017700002.0
2009-08-14 14:05:00,0.68735,0.68805,0.68655,0.68715,853700000.0
2009-08-14 14:10:00,0.6873,0.6878,0.68715,0.68755,727600001.0
2009-08-14 14:15:00,0.6876,0.68775,0.6858,0.6858,482600000.0
2009-08-14 14:20:00,0.68635,0.6873,0.68635,0.68715,314700000.0
2009-08-14 14:25:00,0.68715,0.6878,0.68715,0.6877,252099999.0
2009-08-14 14:30:00,0.6877,0.68795,0.68675,0.68785,734700000.0
2009-08-14 14:35:00,0.6878,0.688,0.6875,0.6875,529700000.0
2009-08-14 14:40:00,0.68755,0.6882,0.68705,0.6871,697600000.0
2009-08-14 14:45:00,0.6871,0.6872,0.6869,0.6869,320900002.0
2009-08-14 14:50:00,0.6869,0.68695,0.6855,0.6858,706000000.0
2009-08-14 14:55:00,0.6858,0.686,0.68485,0.6852,729600000.0
2009-08-14 15:00:00,0.6852,0.6859,0.68505,0.68575,645200000.0
2009-08-14 15:05:00,0.6858,0.68635,0.68565,0.68635,859500001.0
2009-08-14 15:10:00,0.68635,0.68635,0.68595,0.68615,538200000.0
2009-08-14 15:15:00,0.68625,0.68675,0.6857,0.68645,866700000.0
2009-08-14 15:20:00,0.68645,0.6865,0.6855,0.6855,546100001.0
2009-08-14 15:25:00,0.6856,0.68575,0.6853,0.6854,523100000.0
2009-08-14 15:30:00,0.6854,0.68565,0.68475,0.68565,1106799999.0
2009-08-14 15:35:00,0.68565,0.68565,0.6843,0.6843,654800000.0
2009-08-14 15:40:00,0.68435,0.6844,0.6837,0.684,875100000.0
2009-08-14 15:45:00,0.68395,0.68425,0.6832,0.68335,876399999.0
2009-08-14 15:50:00,0.68335,0.6845,0.68335,0.68365,557200000.0
2009-08-14 15:55:00,0.68365,0.68365,0.6819,0.68275,1134700001.0
2009-08-14 16:00:00,0.68275,0.6828,0.682,0.6821,1128899999.0
2009-08-14 16:05:00,0.6821,0.68215,0.6808,0.68095,764999999.0
2009-08-14 16:10:00,0.681,0.6815,0.6806,0.68085,764300001.0
2009-08-14 16:15:00,0.6808,0.6818,0.6804,0.6816,1161799998.0
2009-08-14 16:20:00,0.68165,0.68225,0.6813,0.68215,1144100004.0
2009-08-14 16:25:00,0.68215,0.68345,0.6821,0.68245,1219900001.0
2009-08-14 16:30:00,0.6824,0.68275,0.68185,0.68255,1035800000.0
2009-08-14 16:35:00,0.68255,0.683,0.6823,0.6825,592400001.0
2009-08-14 16:40:00,0.6825,0.6825,0.68205,0.68215,1161500001.0
2009-08-14 16:45:00,0.68215,0.68215,0.68125,0.68145,1090599998.0
2009-08-14 16:50:00,0.68145,0.68145,0.68025,0.68035,533400000.0
2009-08-14 16:55:00,0.68035,0.6805,0.6799,0.6802,475600000.0
2009-08-14 17:00:00,0.6802,0.68095,0.6798,0.6807,601000000.0
2009-08-14 17:05:00,0.6808,0.6808,0.67975,0.6799,447700000.0
2009-08-14 17:10:00,0.6799,0.67995,0.6793,0.67955,576500000.0
2009-08-14 17:15:00,0.67955,0.68,0.6789,0.67895,445900000.0
2009-08-14 17:20:00,0.6789,0.679,0.6777,0.6777,516100000.0
2009-08-14 17:25:00,0.67765,0.6777,0.6766,0.67685,545970000.0
2009-08-14 17:30:00,0.6765,0.67755,0.6756,0.6775,982700001.0
2009-08-14 17:35:00,0.6775,0.6783,0.67745,0.6776,568900000.0
2009-08-14 17:40:00,0.6775,0.6778,0.67695,0.67775,540000000.0
2009-08-14 17:45:00,0.6777,0.678,0.67675,0.67675,578800002.0
2009-08-14 17:50:00,0.67675,0.6771,0.67615,0.677,749900000.0
2009-08-14 17:55:00,0.677,0.67775,0.677,0.67725,675000000.0
2009-08-14 18:00:00,0.67725,0.6777,0.67705,0.6772,298100000.0
2009-08-14 18:05:00,0.67715,0.67715,0.67665,0.6768,381500000.0
2009-08-14 18:10:00,0.6769,0.67715,0.6767,0.67715,130000000.0
2009-08-14 18:15:00,0.67715,0.6772,0.6769,0.67695,224100000.0
2009-08-14 18:20:00,0.67695,0.6772,0.67695,0.67705,68800000.0
2009-08-14 18:25:00,0.6772,0.67725,0.677,0.6772,56300000.0
2009-08-14 18:30:00,0.67715,0.67715,0.67665,0.6768,552600000.0
2009-08-14 18:35:00,0.6768,0.6768,0.6766,0.67675,691200001.0
2009-08-14 18:40:00,0.6769,0.6771,0.6768,0.677,282900000.0
2009-08-14 18:45:00,0.677,0.67835,0.677,0.6783,296800000.0
2009-08-14 18:50:00,0.6783,0.6783,0.67785,0.67785,169300000.0
2009-08-14 18:55:00,0.67785,0.6782,0.6776,0.6782,394500000.0
2009-08-14 19:00:00,0.67815,0.6782,0.6779,0.6781,112300000.0
2009-08-14 19:05:00,0.6781,0.6781,0.67755,0.67775,100500000.0
2009-08-14 19:10:00,0.67785,0.6779,0.6777,0.6777,29600000.0
2009-08-14 19:15:00,0.6778,0.6779,0.67745,0.6779,143800000.0
2009-08-14 19:20:00,0.6779,0.678,0.67755,0.67785,78300000.0
2009-08-14 19:25:00,0.6778,0.67785,0.67675,0.6771,218000000.0
2009-08-14 19:30:00,0.677,0.677,0.6754,0.67595,392300000.0
2009-08-14 19:35:00,0.67595,0.67615,0.67505,0.6752,169000000.0
2009-08-14 19:40:00,0.6752,0.6761,0.67515,0.67595,312100000.0
2009-08-14 19:45:00,0.676,0.67625,0.6752,0.67545,241200000.0
2009-08-14 19:50:00,0.67545,0.67575,0.6751,0.6755,335300000.0
2009-08-14 19:55:00,0.6755,0.67625,0.6755,0.67615,448100000.0
2009-08-14 20:00:00,0.67615,0.6768,0.67605,0.6765,368400000.0
2009-08-14 20:05:00,0.67619,0.6765,0.67599,0.6763,60400000.0
2009-08-14 20:10:00,0.67645,0.6766,0.67615,0.67625,125600000.0
2009-08-14 20:15:00,0.6765,0.67695,0.67625,0.67645,319000000.0
2009-08-14 20:20:00,0.67645,0.67655,0.6753,0.6753,515900000.0
2009-08-14 20:25:00,0.6753,0.6755,0.67495,0.67505,314100000.0
2009-08-14 20:30:00,0.67495,0.67495,0.67393,0.67465,540600000.0
2009-08-14 20:35:00,0.67465,0.6755,0.6745,0.6747,396000000.0
2009-08-14 20:40:00,0.6747,0.675,0.67442,0.675,193100000.0
2009-08-14 20:45:00,0.675,0.675,0.67475,0.6748,147400000.0
2009-08-14 20:50:00,0.6748,0.67505,0.6746,0.6749,166600000.0
2009-08-14 20:55:00,0.6748,0.67525,0.67448,0.67525,248300000.0
2009-08-14 21:00:00,0.67525,0.67635,0.67495,0.67595,309000000.0
2009-08-14 21:05:00,0.6758,0.67615,0.67565,0.6761,136600000.0
2009-08-14 21:10:00,0.6761,0.67615,0.67565,0.67585,148400000.0
2009-08-14 21:15:00,0.67585,0.67605,0.67565,0.6758,119400000.0
2009-08-14 21:20:00,0.6756,0.67595,0.6756,0.67585,118200000.0
2009-08-14 21:25:00,0.6757,0.67582,0.67546,0.67576,121500000.0
2009-08-14 21:30:00,0.67582,0.67605,0.6756,0.67605,156700000.0
2009-08-14 21:35:00,0.67596,0.67625,0.67556,0.67581,126700000.0
2009-08-14 21:40:00,0.6761,0.67615,0.67587,0.6761,33800000.0
2009-08-14 21:45:00,0.67615,0.67665,0.67605,0.67635,230500000.0
2009-08-14 21:50:00,0.67635,0.6767,0.67616,0.67633,204500000.0
2009-08-14 21:55:00,0.67637,0.67675,0.67535,0.6762,264700000.0
2009-08-14 22:00:00,0.6762,0.67745,0.67619,0.6774,154600000.0
2009-08-14 22:05:00,0.67725,0.67725,0.676,0.676,72000000.0
2009-08-14 22:10:00,0.67595,0.67625,0.67565,0.67625,102900000.0
2009-08-14 22:15:00,0.67613,0.6763,0.67583,0.6762,93200000.0
2009-08-14 22:20:00,0.6761,0.67645,0.6761,0.67645,99600000.0
2009-08-14 22:25:00,0.67629,0.6765,0.67586,0.6765,60500000.0
2009-08-14 22:30:00,0.6764,0.67785,0.6764,0.6771,374200000.0
2009-08-14 22:35:00,0.6774,0.67755,0.67675,0.67725,204000000.0
2009-08-14 22:40:00,0.67725,0.67725,0.67685,0.67715,97700000.0
2009-08-14 22:45:00,0.67725,0.67725,0.67652,0.67685,73400000.0
2009-08-14 22:50:00,0.67685,0.6769,0.6765,0.6766,39000000.0
2009-08-14 22:55:00,0.6764,0.67802,0.67635,0.67802,102400000.0
2009-08-17 00:00:00,0.6744,0.67445,0.6742,0.6742,586500000.0
2009-08-17 00:05:00,0.67427,0.6743,0.67417,0.6743,586500000.0
2009-08-17 00:10:00,0.67426,0.67429,0.67389,0.67408,586500000.0
2009-08-17 00:15:00,0.67409,0.67427,0.67409,0.67427,586500000.0
2009-08-17 00:20:00,0.67415,0.67428,0.67403,0.67412,586500000.0
2009-08-17 00:25:00,0.67415,0.67444,0.67408,0.6744,586500000.0
2009-08-17 00:30:00,0.67442,0.67551,0.67431,0.67459,586500000.0
2009-08-17 00:35:00,0.67469,0.67574,0.67469,0.67517,586500000.0
2009-08-17 00:40:00,0.67516,0.67526,0.67499,0.67499,586500000.0
2009-08-17 00:45:00,0.67498,0.67501,0.6749,0.67494,586500000.0
2009-08-17 00:50:00,0.67498,0.67499,0.67488,0.67493,586500000.0
2009-08-17 00:55:00,0.67495,0.67545,0.6749,0.675,586500000.0
2009-08-17 01:00:00,0.67497,0.67536,0.67497,0.67527,586500000.0
2009-08-17 01:05:00,0.67525,0.67527,0.67467,0.67486,586500000.0
2009-08-17 01:10:00,0.6748,0.6748,0.67421,0.67422,586500000.0
2009-08-17 01:15:00,0.67421,0.67505,0.67415,0.67505,586500000.0
2009-08-17 01:20:00,0.67502,0.67519,0.67501,0.67519,586500000.0
2009-08-17 01:25:00,0.67514,0.67551,0.67507,0.6755,586500000.0
2009-08-17 01:30:00,0.67551,0.67553,0.67534,0.67537,586500000.0
2009-08-17 01:35:00,0.67543,0.67579,0.67536,0.6756,586500000.0
2009-08-17 01:40:00,0.67561,0.67581,0.67527,0.67535,586500000.0
2009-08-17 01:45:00,0.67533,0.67555,0.6752,0.67554,586500000.0
2009-08-17 01:50:00,0.6755,0.67553,0.67495,0.67495,586500000.0
2009-08-17 01:55:00,0.675,0.67532,0.67445,0.67456,586500000.0
2009-08-17 02:00:00,0.6747,0.6748,0.67415,0.6746,257800000.0
2009-08-17 02:05:00,0.6746,0.6747,0.6742,0.67425,118400000.0
2009-08-17 02:10:00,0.67425,0.6745,0.67415,0.6745,149800000.0
2009-08-17 02:15:00,0.6745,0.6747,0.674,0.6746,593200000.0
2009-08-17 02:20:00,0.6746,0.67505,0.6746,0.6746,122800000.0
2009-08-17 02:25:00,0.6746,0.675,0.67455,0.675,87900000.0
2009-08-17 02:30:00,0.675,0.675,0.67415,0.6742,266500000.0
2009-08-17 02:35:00,0.67425,0.6747,0.67425,0.67425,219100000.0
2009-08-17 02:40:00,0.67425,0.67455,0.6741,0.6743,262600000.0
2009-08-17 02:45:00,0.6743,0.67445,0.6741,0.6743,271000000.0
2009-08-17 02:50:00,0.6743,0.6743,0.67345,0.6739,534400000.0
2009-08-17 02:55:00,0.67375,0.67375,0.67275,0.673,379500000.0
2009-08-17 03:00:00,0.6731,0.67355,0.6728,0.6728,430800000.0
2009-08-17 03:05:00,0.6728,0.6729,0.6721,0.6723,642900000.0
2009-08-17 03:10:00,0.6723,0.6724,0.6716,0.6717,341700000.0
2009-08-17 03:15:00,0.6717,0.6718,0.6708,0.671,500000000.0
2009-08-17 03:20:00,0.671,0.67135,0.67085,0.67105,198300000.0
2009-08-17 03:25:00,0.67115,0.6718,0.671,0.6717,365400000.0
2009-08-17 03:30:00,0.6717,0.67185,0.67115,0.67115,283000000.0
2009-08-17 03:35:00,0.6711,0.67125,0.6701,0.6702,648900000.0
2009-08-17 03:40:00,0.67015,0.67115,0.6697,0.67115,313800000.0
2009-08-17 03:45:00,0.6713,0.6713,0.67,0.67035,426200000.0
2009-08-17 03:50:00,0.67035,0.67035,0.67015,0.6703,103000000.0
2009-08-17 03:55:00,0.6703,0.67115,0.6703,0.67105,480200000.0
2009-08-17 04:00:00,0.67105,0.6714,0.67075,0.671,222400000.0
2009-08-17 04:05:00,0.67095,0.6724,0.67095,0.6723,492400000.0
2009-08-17 04:10:00,0.6722,0.6726,0.67115,0.67125,790100000.0
2009-08-17 04:15:00,0.6712,0.6712,0.6704,0.67065,619600000.0
2009-08-17 04:20:00,0.67065,0.6708,0.67065,0.67075,135100000.0
2009-08-17 04:25:00,0.67075,0.6708,0.6707,0.6707,128300000.0
2009-08-17 04:30:00,0.67075,0.67075,0.67031,0.67055,98800000.0
2009-08-17 04:35:00,0.67065,0.67065,0.67005,0.6702,230300000.0
2009-08-17 04:40:00,0.67015,0.67015,0.66955,0.6698,286000000.0
2009-08-17 04:45:00,0.6698,0.67005,0.6696,0.67005,109400000.0
2009-08-17 04:50:00,0.67005,0.67025,0.6698,0.66985,85700000.0
2009-08-17 04:55:00,0.66985,0.66995,0.66955,0.66955,228300000.0
2009-08-17 05:00:00,0.66955,0.6703,0.66935,0.6702,191500000.0
2009-08-17 05:05:00,0.6703,0.67055,0.6702,0.67035,159700000.0
2009-08-17 05:10:00,0.6704,0.67135,0.6703,0.6708,220100000.0
2009-08-17 05:15:00,0.6708,0.6708,0.6705,0.6708,53600000.0
2009-08-17 05:20:00,0.67075,0.67075,0.6703,0.6703,67100000.0
2009-08-17 05:25:00,0.67021,0.6704,0.66944,0.67006,226700000.0
2009-08-17 05:30:00,0.6705,0.6705,0.66985,0.66995,55700000.0
2009-08-17 05:35:00,0.66995,0.6709,0.66995,0.6708,99200000.0
2009-08-17 05:40:00,0.6708,0.6708,0.66995,0.67017,110900000.0
2009-08-17 05:45:00,0.67025,0.6707,0.67007,0.6707,135199999.0
2009-08-17 05:50:00,0.6707,0.6707,0.6706,0.67065,41100000.0
2009-08-17 05:55:00,0.67065,0.67065,0.6699,0.6702,183400000.0
2009-08-17 06:00:00,0.6702,0.67045,0.6701,0.6704,65400000.0
2009-08-17 06:05:00,0.67014,0.67045,0.66982,0.6703,170000000.0
2009-08-17 06:10:00,0.67025,0.67025,0.67005,0.67005,48700000.0
2009-08-17 06:15:00,0.67005,0.67005,0.6699,0.66995,106500000.0
2009-08-17 06:20:00,0.66995,0.67025,0.66995,0.67025,118900000.0
2009-08-17 06:25:00,0.67025,0.67035,0.67005,0.67035,174200000.0
2009-08-17 06:30:00,0.6703,0.6703,0.6698,0.66985,47200000.0
2009-08-17 06:35:00,0.66985,0.66985,0.66875,0.669,173600000.0
2009-08-17 06:40:00,0.669,0.6695,0.66885,0.66945,363100000.0
2009-08-17 06:45:00,0.66935,0.6696,0.66905,0.66925,66500000.0
2009-08-17 06:50:00,0.66947,0.66961,0.66868,0.66868,205600000.0
2009-08-17 06:55:00,0.66935,0.6696,0.669,0.66915,194500000.0
2009-08-17 07:00:00,0.66915,0.66945,0.6689,0.66945,168900000.0
2009-08-17 07:05:00,0.66945,0.6699,0.66925,0.6696,91700000.0
2009-08-17 07:10:00,0.6696,0.66965,0.66915,0.66925,53300000.0
2009-08-17 07:15:00,0.66915,0.66915,0.66875,0.6688,72000000.0
2009-08-17 07:20:00,0.66875,0.6691,0.66855,0.6691,196600000.0
2009-08-17 07:25:00,0.66915,0.66915,0.6686,0.66875,228400000.0
2009-08-17 07:30:00,0.6687,0.66955,0.66835,0.6694,98200000.0
2009-08-17 07:35:00,0.66935,0.66945,0.6689,0.66895,90200000.0
2009-08-17 07:40:00,0.6689,0.66925,0.6689,0.66915,104000000.0
2009-08-17 07:45:00,0.66915,0.66925,0.66865,0.6688,229700000.0
2009-08-17 07:50:00,0.66885,0.6692,0.6686,0.66875,246100000.0
2009-08-17 07:55:00,0.66875,0.6702,0.6687,0.67005,622200000.0
2009-08-17 08:00:00,0.67,0.6701,0.66855,0.6687,769700000.0
2009-08-17 08:05:00,0.66875,0.6688,0.6685,0.66855,132000000.0
2009-08-17 08:10:00,0.6685,0.66895,0.6685,0.6686,336999999.0
2009-08-17 08:15:00,0.6686,0.669,0.66855,0.66895,384600000.0
2009-08-17 08:20:00,0.66895,0.66915,0.66875,0.66875,422500000.0
2009-08-17 08:25:00,0.6687,0.66925,0.66865,0.66875,252900000.0
2009-08-17 08:30:00,0.66875,0.6692,0.6681,0.6692,674900001.0
2009-08-17 08:35:00,0.66925,0.6694,0.669,0.6694,317800001.0
2009-08-17 08:40:00,0.66945,0.66965,0.6689,0.66935,603600000.0
2009-08-17 08:45:00,0.66935,0.67055,0.66935,0.67005,492800000.0
2009-08-17 08:50:00,0.67005,0.67065,0.67005,0.67025,418400002.0
2009-08-17 08:55:00,0.67025,0.67095,0.67005,0.6701,709199997.0
2009-08-17 09:00:00,0.6702,0.67035,0.6692,0.6692,589600000.0
2009-08-17 09:05:00,0.6692,0.66935,0.66865,0.6688,510400000.0
2009-08-17 09:10:00,0.6688,0.6694,0.6684,0.6688,682800000.0
2009-08-17 09:15:00,0.6688,0.6692,0.6682,0.6683,554400000.0
2009-08-17 09:20:00,0.6683,0.66955,0.66805,0.6694,1066400000.0
2009-08-17 09:25:00,0.66955,0.6696,0.66875,0.6693,838900000.0
2009-08-17 09:30:00,0.6693,0.66975,0.669,0.6691,909600000.0
2009-08-17 09:35:00,0.66915,0.66935,0.66855,0.6693,586800000.0
2009-08-17 09:40:00,0.6693,0.6695,0.6687,0.6689,481300000.0
2009-08-17 09:45:00,0.669,0.669,0.6678,0.66805,874600000.0
2009-08-17 09:50:00,0.66805,0.66875,0.66795,0.66855,1011700000.0
2009-08-17 09:55:00,0.66855,0.669,0.66835,0.6687,803599999.0
2009-08-17 10:00:00,0.6687,0.6687,0.6672,0.66725,910000001.0
2009-08-17 10:05:00,0.66725,0.66755,0.6662,0.66665,1272900002.0
2009-08-17 10:10:00,0.66665,0.6676,0.6662,0.6664,923000000.0
2009-08-17 10:15:00,0.6663,0.66655,0.6655,0.666,1752500005.0
2009-08-17 10:20:00,0.66605,0.668,0.66565,0.6679,1314299998.0
2009-08-17 10:25:00,0.66795,0.66875,0.66775,0.66835,1569700002.0
2009-08-17 10:30:00,0.66825,0.6686,0.6681,0.66835,814900000.0
2009-08-17 10:35:00,0.66835,0.66915,0.66815,0.66885,1133199999.0
2009-08-17 10:40:00,0.66895,0.66945,0.6687,0.66885,1129199999.0
2009-08-17 10:45:00,0.66885,0.66915,0.66785,0.66805,1044899998.0
2009-08-17 10:50:00,0.66815,0.66855,0.66805,0.6685,1140899999.0
2009-08-17 10:55:00,0.6685,0.6686,0.66655,0.66665,973800002.0
2009-08-17 11:00:00,0.66665,0.6677,0.6666,0.66725,1016399999.0
2009-08-17 11:05:00,0.66725,0.6673,0.6662,0.6664,767900000.0
2009-08-17 11:10:00,0.66645,0.66725,0.66625,0.6668,1034100002.0
2009-08-17 11:15:00,0.66685,0.66755,0.66645,0.6668,651200000.0
2009-08-17 11:20:00,0.66665,0.6671,0.6662,0.6666,645399999.0
2009-08-17 11:25:00,0.6665,0.66655,0.66555,0.6658,932899997.0
2009-08-17 11:30:00,0.6658,0.66645,0.66555,0.66645,507399999.0
2009-08-17 11:35:00,0.66645,0.6669,0.6663,0.6668,181600000.0
2009-08-17 11:40:00,0.6668,0.667,0.66635,0.6668,368600000.0
2009-08-17 11:45:00,0.6668,0.6672,0.6668,0.66715,336200000.0
2009-08-17 11:50:00,0.66715,0.66715,0.6665,0.6665,120600001.0
2009-08-17 11:55:00,0.6667,0.6673,0.6666,0.6671,373200000.0
2009-08-17 12:00:00,0.6671,0.66735,0.66685,0.66685,582800000.0
2009-08-17 12:05:00,0.66695,0.667,0.66685,0.66695,131400000.0
2009-08-17 12:10:00,0.66685,0.667,0.6663,0.6664,507699999.0
2009-08-17 12:15:00,0.6664,0.66645,0.6653,0.66545,896199996.0
2009-08-17 12:20:00,0.66545,0.6657,0.6653,0.6656,693700000.0
2009-08-17 12:25:00,0.6656,0.6658,0.6653,0.66545,664600001.0
2009-08-17 12:30:00,0.66545,0.6658,0.6651,0.6656,565200000.0
2009-08-17 12:35:00,0.66565,0.66635,0.66545,0.6656,406400001.0
2009-08-17 12:40:00,0.6655,0.6658,0.66515,0.6654,434900001.0
2009-08-17 12:45:00,0.6654,0.66615,0.66525,0.66585,530400000.0
2009-08-17 12:50:00,0.666,0.666,0.66525,0.66575,664599998.0
2009-08-17 12:55:00,0.66575,0.66575,0.66515,0.6652,706300000.0
2009-08-17 13:00:00,0.6652,0.66555,0.66515,0.66555,432100000.0
2009-08-17 13:05:00,0.66545,0.6659,0.6653,0.6656,426800000.0
2009-08-17 13:10:00,0.66545,0.66575,0.6653,0.66565,277300000.0
2009-08-17 13:15:00,0.66555,0.66565,0.66455,0.66475,774900000.0
2009-08-17 13:20:00,0.66475,0.66575,0.66465,0.6657,409799999.0
2009-08-17 13:25:00,0.6656,0.66665,0.6654,0.66655,595900001.0
2009-08-17 13:30:00,0.66655,0.66665,0.666,0.6663,793100001.0
2009-08-17 13:35:00,0.6663,0.66635,0.66495,0.66545,660500001.0
2009-08-17 13:40:00,0.66535,0.66555,0.66475,0.66555,748999999.0
2009-08-17 13:45:00,0.66555,0.66575,0.6653,0.6654,532800001.0
2009-08-17 13:50:00,0.6654,0.66575,0.66485,0.66495,461600001.0
2009-08-17 13:55:00,0.66495,0.66495,0.6643,0.6646,1023999998.0
2009-08-17 14:00:00,0.6646,0.6657,0.6645,0.6657,572700000.0
2009-08-17 14:05:00,0.66555,0.66585,0.6653,0.6656,720599999.0
2009-08-17 14:10:00,0.6656,0.6658,0.66505,0.6652,551400002.0
2009-08-17 14:15:00,0.6652,0.66625,0.6652,0.66625,596000000.0
2009-08-17 14:20:00,0.66625,0.66625,0.6653,0.6655,740100000.0
2009-08-17 14:25:00,0.6655,0.666,0.6649,0.6659,899200002.0
2009-08-17 14:30:00,0.6659,0.66765,0.6658,0.66755,1610099999.0
2009-08-17 14:35:00,0.66755,0.66855,0.6674,0.66855,945800000.0
2009-08-17 14:40:00,0.66845,0.66855,0.66775,0.6679,1242399999.0
2009-08-17 14:45:00,0.6679,0.66795,0.6673,0.6677,822200001.0
2009-08-17 14:50:00,0.6677,0.6677,0.6671,0.66755,491700001.0
2009-08-17 14:55:00,0.66755,0.6678,0.667,0.6676,710800000.0
2009-08-17 15:00:00,0.6676,0.66895,0.66755,0.66875,919800000.0
2009-08-17 15:05:00,0.66875,0.6691,0.6678,0.6678,621100000.0
2009-08-17 15:10:00,0.6678,0.66815,0.66745,0.66815,230200000.0
2009-08-17 15:15:00,0.66815,0.6683,0.66795,0.6683,374400000.0
2009-08-17 15:20:00,0.66795,0.66825,0.66755,0.6677,621100000.0
2009-08-17 15:25:00,0.66765,0.66785,0.66705,0.6671,657700000.0
2009-08-17 15:30:00,0.6671,0.6674,0.66635,0.6671,1080800001.0
2009-08-17 15:35:00,0.6671,0.6671,0.66555,0.6656,1345600000.0
2009-08-17 15:40:00,0.6656,0.6662,0.6656,0.6659,987100000.0
2009-08-17 15:45:00,0.6659,0.66625,0.6652,0.666,1059300000.0
2009-08-17 15:50:00,0.666,0.66655,0.66565,0.6662,880800001.0
2009-08-17 15:55:00,0.6662,0.6667,0.6652,0.6664,914199999.0
2009-08-17 16:00:00,0.6664,0.6664,0.66515,0.66545,833900000.0
2009-08-17 16:05:00,0.6655,0.66595,0.6649,0.66525,1193700000.0
2009-08-17 16:10:00,0.66525,0.6659,0.66485,0.6659,727200000.0
2009-08-17 16:15:00,0.6659,0.6659,0.66505,0.6656,889400000.0
2009-08-17 16:20:00,0.66555,0.666,0.66505,0.66525,1332100000.0
2009-08-17 16:25:00,0.66515,0.6655,0.66505,0.66535,519900000.0
2009-08-17 16:30:00,0.66535,0.66605,0.6653,0.6659,461600000.0
2009-08-17 16:35:00,0.6659,0.6659,0.66535,0.66555,438800000.0
2009-08-17 16:40:00,0.66555,0.66595,0.66505,0.6653,571700000.0
2009-08-17 16:45:00,0.6653,0.66575,0.66515,0.66545,586799999.0
2009-08-17 16:50:00,0.6654,0.6656,0.6651,0.66535,466000000.0
2009-08-17 16:55:00,0.66535,0.6658,0.665,0.6654,548500000.0
2009-08-17 17:00:00,0.6654,0.6656,0.6649,0.66545,548700000.0
2009-08-17 17:05:00,0.66545,0.66545,0.6643,0.6645,697700000.0
2009-08-17 17:10:00,0.6644,0.6655,0.6644,0.6652,854900000.0
2009-08-17 17:15:00,0.6652,0.6652,0.6645,0.66495,690800000.0
2009-08-17 17:20:00,0.665,0.6656,0.6649,0.6655,774700000.0
2009-08-17 17:25:00,0.66545,0.66615,0.66535,0.66595,746400000.0
2009-08-17 17:30:00,0.66595,0.66655,0.66585,0.6663,415000000.0
2009-08-17 17:35:00,0.66635,0.6672,0.6663,0.66705,571200000.0
2009-08-17 17:40:00,0.66705,0.66775,0.667,0.6674,1361500000.0
2009-08-17 17:45:00,0.66745,0.66765,0.66715,0.6673,513900000.0
2009-08-17 17:50:00,0.66725,0.66765,0.6669,0.6675,435299999.0
2009-08-17 17:55:00,0.66755,0.6686,0.6675,0.668,536600000.0
2009-08-17 18:00:00,0.668,0.66835,0.66795,0.66805,300100000.0
2009-08-17 18:05:00,0.66805,0.66805,0.66755,0.6676,507200000.0
2009-08-17 18:10:00,0.66755,0.66805,0.66755,0.66765,344500000.0
2009-08-17 18:15:00,0.6677,0.66785,0.66755,0.6676,297000000.0
2009-08-17 18:20:00,0.6676,0.6677,0.66755,0.66755,51800000.0
2009-08-17 18:25:00,0.66755,0.66755,0.66715,0.66715,210400000.0
2009-08-17 18:30:00,0.66725,0.66745,0.66708,0.6673,197500000.0
2009-08-17 18:35:00,0.6675,0.66875,0.6675,0.6682,571400000.0
2009-08-17 18:40:00,0.6683,0.66895,0.6683,0.66875,522800000.0
2009-08-17 18:45:00,0.66875,0.6691,0.66875,0.669,718300000.0
2009-08-17 18:50:00,0.669,0.66935,0.66895,0.6691,569900000.0
2009-08-17 18:55:00,0.6692,0.66975,0.6692,0.6695,654899999.0
2009-08-17 19:00:00,0.66945,0.66945,0.66795,0.66825,618700000.0
2009-08-17 19:05:00,0.66825,0.66825,0.66765,0.6681,594300000.0
2009-08-17 19:10:00,0.6681,0.6683,0.668,0.66825,276700000.0
2009-08-17 19:15:00,0.6683,0.66885,0.6683,0.6688,236800000.0
2009-08-17 19:20:00,0.66865,0.66955,0.66865,0.66895,1058700000.0
2009-08-17 19:25:00,0.66895,0.66945,0.6689,0.66945,407000000.0
2009-08-17 19:30:00,0.66945,0.66945,0.66895,0.669,641300000.0
2009-08-17 19:35:00,0.6692,0.6692,0.66885,0.66885,272900000.0
2009-08-17 19:40:00,0.66885,0.6695,0.66815,0.6695,921100000.0
2009-08-17 19:45:00,0.66945,0.66945,0.66845,0.6687,794400000.0
2009-08-17 19:50:00,0.6687,0.669,0.6686,0.6689,813700000.0
2009-08-17 19:55:00,0.669,0.6706,0.669,0.6704,546100000.0
2009-08-17 20:00:00,0.67045,0.67045,0.6698,0.6698,934300000.0
2009-08-17 20:05:00,0.6698,0.67005,0.6696,0.6697,548800000.0
2009-08-17 20:10:00,0.6697,0.6701,0.66965,0.6701,412200000.0
2009-08-17 20:15:00,0.6701,0.67025,0.66985,0.66985,513300000.0
2009-08-17 20:20:00,0.66985,0.67,0.6697,0.66975,462900000.0
2009-08-17 20:25:00,0.66975,0.6702,0.6696,0.67015,575800000.0
2009-08-17 20:30:00,0.6701,0.6703,0.6701,0.67015,455400000.0
2009-08-17 20:35:00,0.67015,0.67025,0.6701,0.6701,359600000.0
2009-08-17 20:40:00,0.6701,0.67015,0.6697,0.6697,389800000.0
2009-08-17 20:45:00,0.6697,0.6698,0.6687,0.66905,1055200000.0
2009-08-17 20:50:00,0.66895,0.6692,0.66845,0.6687,596300000.0
2009-08-17 20:55:00,0.6687,0.6696,0.6687,0.66915,441100000.0
2009-08-17 21:00:00,0.6693,0.6697,0.66915,0.6696,146400000.0
2009-08-17 21:05:00,0.6697,0.66975,0.66945,0.6695,268600000.0
2009-08-17 21:10:00,0.6694,0.6694,0.66875,0.66895,217800000.0
2009-08-17 21:15:00,0.66895,0.6691,0.66894,0.66897,87500000.0
2009-08-17 21:20:00,0.66904,0.6691,0.66887,0.6691,116300000.0
2009-08-17 21:25:00,0.66905,0.66905,0.6687,0.6689,275200000.0
2009-08-17 21:30:00,0.66875,0.6693,0.66868,0.6693,243100000.0
2009-08-17 21:35:00,0.6691,0.66915,0.66905,0.6691,234900000.0
2009-08-17 21:40:00,0.66905,0.66905,0.6681,0.6685,635800000.0
2009-08-17 21:45:00,0.6685,0.66885,0.66815,0.66825,540600000.0
2009-08-17 21:50:00,0.6683,0.66855,0.66825,0.6683,532800000.0
2009-08-17 21:55:00,0.6683,0.6686,0.66815,0.66815,541700000.0
2009-08-17 22:00:00,0.66815,0.66825,0.66705,0.66745,344600000.0
2009-08-17 22:05:00,0.66745,0.668,0.6674,0.668,81700000.0
2009-08-17 22:10:00,0.668,0.6683,0.6677,0.6678,152700000.0
2009-08-17 22:15:00,0.6682,0.66855,0.66773,0.66855,114600000.0
2009-08-17 22:20:00,0.66855,0.66855,0.66779,0.66801,132900000.0
2009-08-17 22:25:00,0.66835,0.66845,0.66779,0.66795,144300000.0
2009-08-17 22:30:00,0.668,0.6684,0.668,0.66805,85700000.0
2009-08-17 22:35:00,0.66805,0.66805,0.66732,0.6674,136900000.0
2009-08-17 22:40:00,0.6678,0.6678,0.6672,0.66775,174900000.0
2009-08-17 22:45:00,0.6678,0.6678,0.66725,0.66735,102700000.0
2009-08-17 22:50:00,0.6673,0.6675,0.6671,0.66735,93700000.0
2009-08-17 22:55:00,0.66745,0.6675,0.6672,0.6674,96500000.0
2009-08-17 23:00:00,0.6674,0.6675,0.66706,0.6675,122899999.0
2009-08-17 23:05:00,0.6675,0.66755,0.66718,0.66727,87700000.0
2009-08-17 23:10:00,0.66737,0.66785,0.66726,0.66775,109300000.0
2009-08-17 23:15:00,0.66765,0.66775,0.66725,0.66758,88300000.0
2009-08-17 23:20:00,0.66766,0.66799,0.66732,0.66741,82400000.0
2009-08-17 23:25:00,0.66742,0.6681,0.66724,0.6681,95400000.0
2009-08-17 23:30:00,0.66798,0.66862,0.66772,0.66805,219200000.0
2009-08-17 23:35:00,0.66785,0.6682,0.6672,0.6676,445300000.0
2009-08-17 23:40:00,0.6676,0.6677,0.66728,0.6676,103400000.0
2009-08-17 23:45:00,0.6675,0.66775,0.6675,0.6677,50300000.0
2009-08-17 23:50:00,0.66765,0.66775,0.66755,0.66775,114400000.0
2009-08-17 23:55:00,0.66775,0.66775,0.66729,0.66755,175700000.0
2009-08-18 00:00:00,0.66755,0.66755,0.6671,0.66715,351100000.0
2009-08-18 00:05:00,0.66715,0.66725,0.6668,0.66695,71500000.0
2009-08-18 00:10:00,0.66695,0.66705,0.66674,0.66689,205800000.0
2009-08-18 00:15:00,0.66695,0.66705,0.66683,0.66705,128100000.0
2009-08-18 00:20:00,0.66705,0.6672,0.66695,0.6672,85200000.0
2009-08-18 00:25:00,0.66705,0.66745,0.6669,0.66725,140400000.0
2009-08-18 00:30:00,0.66715,0.66725,0.6668,0.6671,155400000.0
2009-08-18 00:35:00,0.66705,0.66745,0.66705,0.6673,81900000.0
2009-08-18 00:40:00,0.6673,0.66765,0.6673,0.66755,64400000.0
2009-08-18 00:45:00,0.66721,0.6678,0.66706,0.6678,88600000.0
2009-08-18 00:50:00,0.66785,0.66785,0.66765,0.66765,49000000.0
2009-08-18 00:55:00,0.6672,0.66805,0.667,0.66805,138400000.0
2009-08-18 01:00:00,0.6681,0.6683,0.66745,0.6682,105800000.0
2009-08-18 01:05:00,0.6682,0.6685,0.6681,0.66815,53800000.0
2009-08-18 01:10:00,0.66835,0.66845,0.6679,0.6679,88800000.0
2009-08-18 01:15:00,0.6679,0.66805,0.66763,0.6679,154800000.0
2009-08-18 01:20:00,0.6679,0.66825,0.66753,0.6677,123800000.0
2009-08-18 01:25:00,0.6674,0.66825,0.6672,0.66825,85600000.0
2009-08-18 01:30:00,0.66815,0.66825,0.66794,0.66815,109900000.0
2009-08-18 01:35:00,0.66815,0.66815,0.66783,0.66807,182700000.0
2009-08-18 01:40:00,0.66815,0.6683,0.6679,0.668,38800000.0
2009-08-18 01:45:00,0.668,0.66835,0.66785,0.6681,161700000.0
2009-08-18 01:50:00,0.6681,0.6691,0.6681,0.66905,177500000.0
2009-08-18 01:55:00,0.669,0.66935,0.66875,0.66915,199400000.0
2009-08-18 02:00:00,0.66915,0.6695,0.66895,0.6692,535000000.0
2009-08-18 02:05:00,0.6692,0.67015,0.6692,0.66995,762600000.0
2009-08-18 02:10:00,0.6699,0.66995,0.66985,0.6699,381800000.0
2009-08-18 02:15:00,0.6701,0.6702,0.66985,0.67015,243000000.0
2009-08-18 02:20:00,0.67015,0.67015,0.6694,0.6696,235100000.0
2009-08-18 02:25:00,0.6695,0.66975,0.6694,0.6696,329600000.0
2009-08-18 02:30:00,0.6696,0.6698,0.6696,0.66975,47800000.0
2009-08-18 02:35:00,0.66975,0.67,0.6697,0.67,132900000.0
2009-08-18 02:40:00,0.6699,0.6705,0.6699,0.6702,213800000.0
2009-08-18 02:45:00,0.6702,0.6703,0.67015,0.6702,81200000.0
2009-08-18 02:50:00,0.6702,0.67045,0.6702,0.6703,167800000.0
2009-08-18 02:55:00,0.6703,0.6704,0.67015,0.6702,128000000.0
2009-08-18 03:00:00,0.67015,0.6702,0.66951,0.66973,115800000.0
2009-08-18 03:05:00,0.67005,0.67015,0.6699,0.6701,95300000.0
2009-08-18 03:10:00,0.6701,0.6703,0.66985,0.66985,113300000.0
2009-08-18 03:15:00,0.66995,0.67005,0.66995,0.67,110500000.0
2009-08-18 03:20:00,0.67,0.6705,0.67,0.6704,149200000.0
2009-08-18 03:25:00,0.6704,0.67045,0.6698,0.67005,280600000.0
2009-08-18 03:30:00,0.6701,0.67105,0.66915,0.67085,488400000.0
2009-08-18 03:35:00,0.671,0.67155,0.66995,0.67045,583100000.0
2009-08-18 03:40:00,0.6705,0.6705,0.66935,0.66935,259000000.0
2009-08-18 03:45:00,0.66935,0.6698,0.6693,0.66965,174600000.0
2009-08-18 03:50:00,0.6697,0.6704,0.66965,0.6699,170600000.0
2009-08-18 03:55:00,0.6699,0.6707,0.66955,0.67065,137300000.0
2009-08-18 04:00:00,0.6706,0.671,0.67055,0.6706,109700000.0
2009-08-18 04:05:00,0.6706,0.6706,0.6703,0.6703,158600000.0
2009-08-18 04:10:00,0.67025,0.67055,0.67025,0.6703,87900000.0
2009-08-18 04:15:00,0.6703,0.6711,0.6703,0.6711,127400000.0
2009-08-18 04:20:00,0.6711,0.6714,0.6711,0.6711,176600000.0
2009-08-18 04:25:00,0.6711,0.6715,0.67085,0.6715,198100000.0
2009-08-18 04:30:00,0.6715,0.6715,0.67045,0.67085,83900000.0
2009-08-18 04:35:00,0.67085,0.6709,0.67065,0.67075,103100000.0
2009-08-18 04:40:00,0.67075,0.6709,0.67015,0.6709,211100000.0
2009-08-18 04:45:00,0.67095,0.671,0.6707,0.6707,127200000.0
2009-08-18 04:50:00,0.6707,0.67115,0.67045,0.67115,360700000.0
2009-08-18 04:55:00,0.67115,0.6715,0.67095,0.6711,326000000.0
2009-08-18 05:00:00,0.6711,0.6711,0.67045,0.67055,256000000.0
2009-08-18 05:05:00,0.67055,0.6707,0.67055,0.6706,74300000.0
2009-08-18 05:10:00,0.6706,0.6706,0.6703,0.67035,121400000.0
2009-08-18 05:15:00,0.6704,0.6704,0.67,0.67015,149500000.0
2009-08-18 05:20:00,0.67015,0.6703,0.6698,0.6698,303800000.0
2009-08-18 05:25:00,0.6698,0.67005,0.66975,0.67,142700000.0
2009-08-18 05:30:00,0.6699,0.67,0.6692,0.6692,145800000.0
2009-08-18 05:35:00,0.66925,0.66965,0.66925,0.66965,86100000.0
2009-08-18 05:40:00,0.66965,0.67,0.66903,0.66965,119400000.0
2009-08-18 05:45:00,0.6696,0.66995,0.66875,0.6694,229000000.0
2009-08-18 05:50:00,0.6694,0.6695,0.6693,0.66935,136500000.0
2009-08-18 05:55:00,0.66935,0.6695,0.66925,0.6695,79500000.0
2009-08-18 06:00:00,0.6695,0.66965,0.66925,0.6696,180800000.0
2009-08-18 06:05:00,0.6696,0.66965,0.66945,0.66945,112300000.0
2009-08-18 06:10:00,0.66945,0.6695,0.6691,0.6692,135500000.0
2009-08-18 06:15:00,0.6692,0.6697,0.6692,0.6697,106900000.0
2009-08-18 06:20:00,0.66965,0.66965,0.66925,0.6694,95700000.0
2009-08-18 06:25:00,0.6694,0.6694,0.6693,0.6693,29400000.0
2009-08-18 06:30:00,0.6693,0.6693,0.66915,0.66925,47700000.0
2009-08-18 06:35:00,0.6692,0.66945,0.6689,0.6693,90800000.0
2009-08-18 06:40:00,0.6693,0.66935,0.66925,0.6693,41900000.0
2009-08-18 06:45:00,0.6693,0.66935,0.66855,0.6687,224300000.0
2009-08-18 06:50:00,0.6687,0.66925,0.66821,0.6692,244700000.0
2009-08-18 06:55:00,0.66925,0.6694,0.669,0.6692,148200000.0
2009-08-18 07:00:00,0.6692,0.66995,0.66905,0.66975,183200000.0
2009-08-18 07:05:00,0.6697,0.66985,0.6696,0.6698,85400000.0
2009-08-18 07:10:00,0.6698,0.66985,0.6694,0.6694,62700000.0
2009-08-18 07:15:00,0.6694,0.6696,0.6694,0.66955,57100000.0
2009-08-18 07:20:00,0.66955,0.6704,0.66955,0.67035,286700000.0
2009-08-18 07:25:00,0.6705,0.671,0.6701,0.6703,236000000.0
2009-08-18 07:30:00,0.6703,0.6704,0.67005,0.67025,161500000.0
2009-08-18 07:35:00,0.6703,0.6704,0.66985,0.6699,192000000.0
2009-08-18 07:40:00,0.6699,0.6701,0.6698,0.67,110200000.0
2009-08-18 07:45:00,0.67005,0.67055,0.67005,0.6704,213499999.0
2009-08-18 07:50:00,0.6704,0.67045,0.67015,0.67025,149200000.0
2009-08-18 07:55:00,0.6704,0.6704,0.6698,0.66985,164500000.0
2009-08-18 08:00:00,0.66985,0.67045,0.6698,0.6704,397800000.0
2009-08-18 08:05:00,0.67045,0.67065,0.6696,0.6701,428100000.0
2009-08-18 08:10:00,0.6701,0.6704,0.67005,0.6702,315200000.0
2009-08-18 08:15:00,0.6702,0.67095,0.6702,0.67065,355800000.0
2009-08-18 08:20:00,0.67075,0.67175,0.6707,0.67175,271600000.0
2009-08-18 08:25:00,0.6718,0.672,0.67135,0.67155,285400000.0
2009-08-18 08:30:00,0.6717,0.6718,0.67155,0.6717,201100000.0
2009-08-18 08:35:00,0.6717,0.6726,0.6717,0.6726,261100000.0
2009-08-18 08:40:00,0.6726,0.67265,0.6723,0.67245,175900000.0
2009-08-18 08:45:00,0.6724,0.67245,0.67185,0.67205,350600000.0
2009-08-18 08:50:00,0.67205,0.6722,0.67185,0.672,248200000.0
2009-08-18 08:55:00,0.67195,0.6723,0.67195,0.6723,251600000.0
2009-08-18 09:00:00,0.67225,0.6738,0.67225,0.673,793900000.0
2009-08-18 09:05:00,0.6729,0.6733,0.67285,0.6731,438900000.0
2009-08-18 09:10:00,0.6731,0.6731,0.67225,0.67235,439300000.0
2009-08-18 09:15:00,0.6723,0.67265,0.67215,0.67245,507000001.0
2009-08-18 09:20:00,0.67255,0.67255,0.67175,0.67205,588300000.0
2009-08-18 09:25:00,0.67205,0.67235,0.67185,0.6721,435400000.0
2009-08-18 09:30:00,0.6721,0.6722,0.67155,0.6717,419900000.0
2009-08-18 09:35:00,0.6717,0.67185,0.6715,0.6718,315700000.0
2009-08-18 09:40:00,0.6718,0.6719,0.6716,0.6719,355000000.0
2009-08-18 09:45:00,0.67185,0.67195,0.6714,0.6716,548600001.0
2009-08-18 09:50:00,0.6716,0.6719,0.6715,0.6718,632199999.0
2009-08-18 09:55:00,0.6718,0.67205,0.67165,0.67175,471290000.0
2009-08-18 10:00:00,0.67175,0.67175,0.67105,0.6713,533500000.0
2009-08-18 10:05:00,0.6713,0.6713,0.6707,0.67095,415300000.0
2009-08-18 10:10:00,0.67095,0.6711,0.6709,0.67105,199600000.0
2009-08-18 10:15:00,0.67105,0.67105,0.6708,0.6708,516600000.0
2009-08-18 10:20:00,0.67065,0.6714,0.6706,0.6713,326200000.0
2009-08-18 10:25:00,0.6713,0.6717,0.6712,0.67145,305800000.0
2009-08-18 10:30:00,0.6715,0.672,0.67135,0.67135,469900001.0
2009-08-18 10:35:00,0.67125,0.6715,0.67105,0.6711,513700000.0
2009-08-18 10:40:00,0.6711,0.67115,0.67095,0.67105,419699997.0
2009-08-18 10:45:00,0.67105,0.6718,0.67105,0.67155,805399999.0
2009-08-18 10:50:00,0.67155,0.67185,0.67145,0.6716,308900000.0
2009-08-18 10:55:00,0.6716,0.67175,0.67075,0.67125,675300000.0
2009-08-18 11:00:00,0.67135,0.67265,0.67135,0.67215,576400000.0
2009-08-18 11:05:00,0.67215,0.67225,0.671,0.6711,208700000.0
2009-08-18 11:10:00,0.6711,0.6719,0.6711,0.67135,379400000.0
2009-08-18 11:15:00,0.67135,0.6716,0.67085,0.6711,460299994.0
2009-08-18 11:20:00,0.67105,0.6711,0.67075,0.67085,751300001.0
2009-08-18 11:25:00,0.67085,0.67095,0.67045,0.67045,405700000.0
2009-08-18 11:30:00,0.67055,0.67075,0.6703,0.67045,471899999.0
2009-08-18 11:35:00,0.67045,0.67075,0.6702,0.6705,398499998.0
2009-08-18 11:40:00,0.6705,0.67075,0.67035,0.6707,283800000.0
2009-08-18 11:45:00,0.6707,0.6707,0.6693,0.6697,486000000.0
2009-08-18 11:50:00,0.6697,0.6697,0.66855,0.66895,481400001.0
2009-08-18 11:55:00,0.66895,0.67,0.66895,0.6699,431000000.0
2009-08-18 12:00:00,0.6699,0.6712,0.6699,0.6711,653799999.0
2009-08-18 12:05:00,0.67105,0.67135,0.67085,0.6711,336400000.0
2009-08-18 12:10:00,0.6712,0.6715,0.67115,0.67135,190700000.0
2009-08-18 12:15:00,0.67135,0.6714,0.6707,0.67075,224500001.0
2009-08-18 12:20:00,0.67075,0.6711,0.6706,0.67085,353600001.0
2009-08-18 12:25:00,0.67085,0.671,0.67085,0.67085,267700000.0
2009-08-18 12:30:00,0.67085,0.67105,0.67075,0.67085,419400000.0
2009-08-18 12:35:00,0.67085,0.6709,0.67055,0.67055,284400000.0
2009-08-18 12:40:00,0.67055,0.671,0.67045,0.67065,588000001.0
2009-08-18 12:45:00,0.67065,0.67115,0.67065,0.6709,551100000.0
2009-08-18 12:50:00,0.6709,0.67125,0.67085,0.671,349700000.0
2009-08-18 12:55:00,0.671,0.6711,0.67085,0.671,321300000.0
2009-08-18 13:00:00,0.671,0.671,0.67055,0.67055,517600000.0
2009-08-18 13:05:00,0.67055,0.6708,0.67025,0.6705,698500000.0
2009-08-18 13:10:00,0.67045,0.6709,0.67045,0.67055,345600000.0
2009-08-18 13:15:00,0.67055,0.67085,0.67055,0.67085,505900000.0
2009-08-18 13:20:00,0.6708,0.67115,0.67065,0.67065,529100001.0
2009-08-18 13:25:00,0.67065,0.671,0.67035,0.67065,703500000.0
2009-08-18 13:30:00,0.67065,0.6707,0.67,0.67035,400699999.0
2009-08-18 13:35:00,0.6704,0.6708,0.67035,0.67065,377300002.0
2009-08-18 13:40:00,0.67065,0.6709,0.67055,0.67065,568600000.0
2009-08-18 13:45:00,0.67065,0.67145,0.67065,0.6712,664099997.0
2009-08-18 13:50:00,0.6712,0.67145,0.67105,0.6714,336700000.0
2009-08-18 13:55:00,0.67135,0.6718,0.67135,0.6717,389800000.0
2009-08-18 14:00:00,0.67165,0.6718,0.67155,0.67165,359700000.0
2009-08-18 14:05:00,0.67165,0.67175,0.67155,0.6716,247100000.0
2009-08-18 14:10:00,0.6715,0.6723,0.6715,0.6718,401700000.0
2009-08-18 14:15:00,0.6718,0.67195,0.6715,0.6715,353400000.0
2009-08-18 14:20:00,0.6715,0.6717,0.67125,0.6715,228800001.0
2009-08-18 14:25:00,0.6715,0.6727,0.6715,0.672,423400000.0
2009-08-18 14:30:00,0.6713,0.6718,0.67025,0.6713,741600000.0
2009-08-18 14:35:00,0.6713,0.6722,0.6704,0.67155,1174300000.0
2009-08-18 14:40:00,0.67165,0.67325,0.67165,0.67325,726100000.0
2009-08-18 14:45:00,0.67325,0.6734,0.6726,0.67285,492900000.0
2009-08-18 14:50:00,0.67285,0.67295,0.6723,0.6727,627600000.0
2009-08-18 14:55:00,0.67265,0.67265,0.67145,0.67155,862500000.0
2009-08-18 15:00:00,0.67155,0.6721,0.6712,0.6714,661000000.0
2009-08-18 15:05:00,0.6714,0.67175,0.67105,0.6714,577300000.0
2009-08-18 15:10:00,0.6713,0.6719,0.6712,0.67135,594300000.0
2009-08-18 15:15:00,0.67135,0.6714,0.67115,0.6713,480100000.0
2009-08-18 15:20:00,0.67125,0.67145,0.67085,0.6712,716100000.0
2009-08-18 15:25:00,0.67125,0.67155,0.67095,0.67155,634599999.0
2009-08-18 15:30:00,0.67155,0.6722,0.6713,0.67185,602500000.0
2009-08-18 15:35:00,0.67185,0.67215,0.67155,0.6719,690500001.0
2009-08-18 15:40:00,0.6719,0.6721,0.67135,0.6717,731500002.0
2009-08-18 15:45:00,0.6717,0.6717,0.6708,0.67105,603300000.0
2009-08-18 15:50:00,0.671,0.6717,0.6705,0.6716,664000000.0
2009-08-18 15:55:00,0.6716,0.6716,0.6709,0.67105,777999999.0
2009-08-18 16:00:00,0.6711,0.6721,0.67105,0.6716,521200000.0
2009-08-18 16:05:00,0.6717,0.67215,0.67105,0.67145,737199999.0
2009-08-18 16:10:00,0.67145,0.67245,0.6714,0.67185,367700000.0
2009-08-18 16:15:00,0.67185,0.6736,0.67185,0.67295,372700000.0
2009-08-18 16:20:00,0.67295,0.6737,0.67185,0.67225,655700001.0
2009-08-18 16:25:00,0.67225,0.6724,0.6718,0.6719,1088899994.0
2009-08-18 16:30:00,0.6719,0.6727,0.67165,0.6727,686800001.0
2009-08-18 16:35:00,0.6727,0.67325,0.6723,0.67325,862999998.0
2009-08-18 16:40:00,0.67325,0.67355,0.67275,0.6733,1181100003.0
2009-08-18 16:45:00,0.6735,0.67365,0.673,0.67325,1044099995.0
2009-08-18 16:50:00,0.6732,0.6733,0.6725,0.6726,394600001.0
2009-08-18 16:55:00,0.67265,0.67325,0.6725,0.67325,656800000.0
2009-08-18 17:00:00,0.6733,0.67355,0.6729,0.6734,437400000.0
2009-08-18 17:05:00,0.67345,0.67345,0.6729,0.67345,307100000.0
2009-08-18 17:10:00,0.67345,0.67435,0.67345,0.6742,764300001.0
2009-08-18 17:15:00,0.6742,0.6745,0.6734,0.67405,616300000.0
2009-08-18 17:20:00,0.6741,0.67425,0.67345,0.6742,644300001.0
2009-08-18 17:25:00,0.6744,0.6751,0.6742,0.6748,964000000.0
2009-08-18 17:30:00,0.6748,0.67575,0.6748,0.67555,937099999.0
2009-08-18 17:35:00,0.67555,0.67565,0.675,0.6753,1100999998.0
2009-08-18 17:40:00,0.6753,0.6753,0.67455,0.6747,702799999.0
2009-08-18 17:45:00,0.67465,0.67515,0.6745,0.6745,717499998.0
2009-08-18 17:50:00,0.6745,0.6747,0.6739,0.6739,482900001.0
2009-08-18 17:55:00,0.6739,0.67445,0.67385,0.6743,746999998.0
2009-08-18 18:00:00,0.6743,0.67495,0.6742,0.67495,505900000.0
2009-08-18 18:05:00,0.67495,0.67525,0.6743,0.6743,652200000.0
2009-08-18 18:10:00,0.6743,0.6746,0.6743,0.67445,383700000.0
2009-08-18 18:15:00,0.67445,0.67455,0.6741,0.67425,525200000.0
2009-08-18 18:20:00,0.67425,0.6743,0.6741,0.6742,327700000.0
2009-08-18 18:25:00,0.6742,0.6742,0.6735,0.6735,516600000.0
2009-08-18 18:30:00,0.67355,0.6738,0.6733,0.6733,268600000.0
2009-08-18 18:35:00,0.6733,0.6738,0.6733,0.6736,382000000.0
2009-08-18 18:40:00,0.6736,0.6739,0.6733,0.6738,451400000.0
2009-08-18 18:45:00,0.6738,0.67385,0.67365,0.67365,315300000.0
2009-08-18 18:50:00,0.67365,0.6737,0.6736,0.6736,726800000.0
2009-08-18 18:55:00,0.6736,0.67365,0.6736,0.6736,441099998.0
2009-08-18 19:00:00,0.6736,0.67365,0.67335,0.67355,872200000.0
2009-08-18 19:05:00,0.67355,0.67365,0.67355,0.67365,304200000.0
2009-08-18 19:10:00,0.67365,0.67365,0.6731,0.6735,600100001.0
2009-08-18 19:15:00,0.6735,0.6737,0.67315,0.67325,354300000.0
2009-08-18 19:20:00,0.67325,0.67335,0.673,0.6732,364000000.0
2009-08-18 19:25:00,0.6732,0.6737,0.67315,0.6737,431500000.0
2009-08-18 19:30:00,0.6737,0.6738,0.67327,0.67335,419300000.0
2009-08-18 19:35:00,0.67335,0.67355,0.6725,0.6726,550000000.0
2009-08-18 19:40:00,0.6726,0.6731,0.6726,0.673,56200000.0
2009-08-18 19:45:00,0.673,0.6734,0.67295,0.67315,279200000.0
2009-08-18 19:50:00,0.6732,0.6737,0.6732,0.6736,343600000.0
2009-08-18 19:55:00,0.6737,0.67405,0.67335,0.6738,249600000.0
2009-08-18 20:00:00,0.6738,0.67445,0.6738,0.6744,446900000.0
2009-08-18 20:05:00,0.6744,0.6744,0.6741,0.67415,157900000.0
2009-08-18 20:10:00,0.67415,0.6745,0.67415,0.67435,334000000.0
2009-08-18 20:15:00,0.6743,0.6743,0.67405,0.6742,188900000.0
2009-08-18 20:20:00,0.6742,0.6744,0.6741,0.6742,260700000.0
2009-08-18 20:25:00,0.6742,0.67475,0.6742,0.67475,508500000.0
2009-08-18 20:30:00,0.6748,0.6749,0.67445,0.67455,167800000.0
2009-08-18 20:35:00,0.6744,0.6745,0.6741,0.6742,292700000.0
2009-08-18 20:40:00,0.6742,0.6745,0.6742,0.6744,482400000.0
2009-08-18 20:45:00,0.6744,0.6746,0.6743,0.6744,473600000.0
2009-08-18 20:50:00,0.6744,0.6747,0.6743,0.6747,162900000.0
2009-08-18 20:55:00,0.67475,0.675,0.67465,0.6749,325600000.0
2009-08-18 21:00:00,0.6749,0.67535,0.6747,0.6752,321400000.0
2009-08-18 21:05:00,0.6752,0.67525,0.67495,0.6751,213400000.0
2009-08-18 21:10:00,0.67505,0.6755,0.67505,0.6753,271200000.0
2009-08-18 21:15:00,0.67545,0.676,0.67545,0.6758,358300000.0
2009-08-18 21:20:00,0.6758,0.6758,0.67545,0.67545,311300000.0
2009-08-18 21:25:00,0.6755,0.6755,0.67465,0.67515,478900000.0
2009-08-18 21:30:00,0.67493,0.67528,0.67446,0.67477,87400000.0
2009-08-18 21:35:00,0.67461,0.67495,0.67461,0.6749,137600000.0
2009-08-18 21:40:00,0.675,0.6754,0.67475,0.6749,181600000.0
2009-08-18 21:45:00,0.6749,0.67491,0.6744,0.67477,197100000.0
2009-08-18 21:50:00,0.67495,0.67545,0.67495,0.6752,344100000.0
2009-08-18 21:55:00,0.6752,0.67535,0.6742,0.67455,435300000.0
2009-08-18 22:00:00,0.67455,0.67455,0.6744,0.67445,153500000.0
2009-08-18 22:05:00,0.67445,0.6747,0.6741,0.67427,144700000.0
2009-08-18 22:10:00,0.67465,0.6747,0.67425,0.67436,108500000.0
2009-08-18 22:15:00,0.67455,0.67515,0.6744,0.675,133800000.0
2009-08-18 22:20:00,0.675,0.675,0.67436,0.6747,85200000.0
2009-08-18 22:25:00,0.6747,0.6755,0.6747,0.6752,150600000.0
2009-08-18 22:30:00,0.67515,0.67555,0.6749,0.6749,249500000.0
2009-08-18 22:35:00,0.675,0.6753,0.67455,0.67495,112400000.0
2009-08-18 22:40:00,0.67485,0.67585,0.67475,0.67502,153400000.0
2009-08-18 22:45:00,0.67515,0.67525,0.67455,0.67475,207300000.0
2009-08-18 22:50:00,0.6748,0.6748,0.67425,0.67433,111000000.0
2009-08-18 22:55:00,0.6746,0.67465,0.67445,0.67465,89200000.0
2009-08-18 23:00:00,0.67465,0.67465,0.67407,0.67407,256299999.0
2009-08-18 23:05:00,0.67412,0.67435,0.67397,0.67411,155000000.0
2009-08-18 23:10:00,0.67425,0.67475,0.67425,0.6747,40600000.0
2009-08-18 23:15:00,0.6747,0.6748,0.67415,0.67455,104500000.0
2009-08-18 23:20:00,0.67455,0.67455,0.67415,0.67415,122600000.0
2009-08-18 23:25:00,0.67415,0.67425,0.67245,0.67425,148400000.0
2009-08-18 23:30:00,0.6742,0.67445,0.67385,0.67385,117700000.0
2009-08-18 23:35:00,0.6737,0.674,0.67364,0.67364,141900000.0
2009-08-18 23:40:00,0.67371,0.67428,0.67349,0.674,125100000.0
2009-08-18 23:45:00,0.674,0.6743,0.67363,0.6743,79700000.0
2009-08-18 23:50:00,0.67409,0.67436,0.67402,0.67435,86200000.0
2009-08-18 23:55:00,0.67425,0.67445,0.67388,0.67445,66200000.0
2009-08-19 00:00:00,0.67445,0.67455,0.67393,0.67455,71900000.0
2009-08-19 00:05:00,0.67455,0.67455,0.67432,0.67445,25100000.0
2009-08-19 00:10:00,0.67445,0.67445,0.67395,0.67405,38000000.0
2009-08-19 00:15:00,0.67405,0.67415,0.6738,0.67385,229400000.0
2009-08-19 00:20:00,0.674,0.67405,0.6739,0.67405,56500000.0
2009-08-19 00:25:00,0.67405,0.6742,0.67385,0.6742,18000000.0
2009-08-19 00:30:00,0.6741,0.67415,0.6739,0.67415,16600000.0
2009-08-19 00:35:00,0.6742,0.6747,0.6742,0.67445,64000000.0
2009-08-19 00:40:00,0.6745,0.6746,0.67425,0.67445,41400000.0
2009-08-19 00:45:00,0.67445,0.67485,0.67445,0.6745,92700000.0
2009-08-19 00:50:00,0.6745,0.6748,0.67435,0.67465,177300000.0
2009-08-19 00:55:00,0.6746,0.67485,0.6745,0.67455,41700000.0
2009-08-19 01:00:00,0.67455,0.67465,0.67435,0.6744,88199999.0
2009-08-19 01:05:00,0.67435,0.67465,0.67435,0.6746,64200000.0
2009-08-19 01:10:00,0.6746,0.67505,0.6746,0.6749,199400000.0
2009-08-19 01:15:00,0.67483,0.67565,0.67478,0.6754,198800000.0
2009-08-19 01:20:00,0.6754,0.67585,0.6753,0.6756,149170000.0
2009-08-19 01:25:00,0.6756,0.67595,0.67555,0.6759,119300000.0
2009-08-19 01:30:00,0.67585,0.6761,0.6758,0.6758,99600000.0
2009-08-19 01:35:00,0.6758,0.6759,0.67565,0.6758,143300000.0
2009-08-19 01:40:00,0.6758,0.67585,0.6756,0.67575,100700000.0
2009-08-19 01:45:00,0.67575,0.67635,0.67575,0.6763,141500000.0
2009-08-19 01:50:00,0.6764,0.67705,0.67635,0.6769,233100000.0
2009-08-19 01:55:00,0.6769,0.67695,0.67615,0.67635,396200000.0
2009-08-19 02:00:00,0.6763,0.67645,0.6758,0.6758,496500000.0
2009-08-19 02:05:00,0.67585,0.67625,0.6756,0.6762,308100000.0
2009-08-19 02:10:00,0.6762,0.6766,0.6761,0.6761,163900000.0
2009-08-19 02:15:00,0.6761,0.6762,0.6757,0.6762,176700000.0
2009-08-19 02:20:00,0.67615,0.67635,0.6761,0.67615,71400000.0
2009-08-19 02:25:00,0.67615,0.6762,0.6756,0.6757,96300000.0
2009-08-19 02:30:00,0.67565,0.67595,0.6755,0.67575,94900000.0
2009-08-19 02:35:00,0.67565,0.67585,0.67565,0.67565,76900000.0
2009-08-19 02:40:00,0.6756,0.676,0.6754,0.6759,88000000.0
2009-08-19 02:45:00,0.6759,0.6763,0.67585,0.67595,481600000.0
2009-08-19 02:50:00,0.6759,0.6759,0.675,0.675,126200000.0
2009-08-19 02:55:00,0.6749,0.6754,0.6749,0.6753,142700000.0
2009-08-19 03:00:00,0.67535,0.6757,0.6752,0.6752,131700000.0
2009-08-19 03:05:00,0.6752,0.6753,0.67415,0.6742,225500000.0
2009-08-19 03:10:00,0.6742,0.6745,0.67365,0.67375,344000000.0
2009-08-19 03:15:00,0.67375,0.6741,0.67345,0.67365,442000000.0
2009-08-19 03:20:00,0.67365,0.67435,0.6736,0.67415,155800000.0
2009-08-19 03:25:00,0.67415,0.675,0.6741,0.67485,147300000.0
2009-08-19 03:30:00,0.67485,0.67525,0.6745,0.67515,363400000.0
2009-08-19 03:35:00,0.67515,0.67545,0.67485,0.6749,397500000.0
2009-08-19 03:40:00,0.67485,0.67485,0.6744,0.6744,109900000.0
2009-08-19 03:45:00,0.6744,0.67465,0.67365,0.67465,519600000.0
2009-08-19 03:50:00,0.67455,0.67465,0.67385,0.67385,444100000.0
2009-08-19 03:55:00,0.6739,0.6743,0.67385,0.67425,260400000.0
2009-08-19 04:00:00,0.67425,0.67465,0.6742,0.6746,335600000.0
2009-08-19 04:05:00,0.67455,0.6748,0.67455,0.6747,139100000.0
2009-08-19 04:10:00,0.6747,0.6747,0.6746,0.6747,55800000.0
2009-08-19 04:15:00,0.67465,0.6753,0.6745,0.6746,345400000.0
2009-08-19 04:20:00,0.6746,0.6748,0.6746,0.6748,134000000.0
2009-08-19 04:25:00,0.6748,0.675,0.67465,0.67475,202900000.0
2009-08-19 04:30:00,0.67475,0.67475,0.67465,0.6747,85700000.0
2009-08-19 04:35:00,0.67462,0.6749,0.67458,0.6747,138800000.0
2009-08-19 04:40:00,0.6747,0.67485,0.6746,0.67475,421400000.0
2009-08-19 04:45:00,0.67475,0.67475,0.67415,0.67415,210300000.0
2009-08-19 04:50:00,0.6742,0.6747,0.6742,0.6746,270900000.0
2009-08-19 04:55:00,0.6747,0.67495,0.67465,0.6747,195800000.0
2009-08-19 05:00:00,0.6745,0.67485,0.67425,0.6743,192700000.0
2009-08-19 05:05:00,0.6743,0.6745,0.6741,0.6745,241400000.0
2009-08-19 05:10:00,0.6745,0.67455,0.67435,0.67445,108200000.0
2009-08-19 05:15:00,0.6744,0.67455,0.67413,0.67435,260600000.0
2009-08-19 05:20:00,0.6743,0.6743,0.67415,0.6743,83800000.0
2009-08-19 05:25:00,0.6743,0.6743,0.67372,0.6742,95200000.0
2009-08-19 05:30:00,0.6742,0.6742,0.67395,0.674,102100000.0
2009-08-19 05:35:00,0.67405,0.6743,0.67405,0.6741,160000000.0
2009-08-19 05:40:00,0.67405,0.6743,0.67364,0.67425,85600000.0
2009-08-19 05:45:00,0.67415,0.6743,0.67415,0.6743,30800000.0
2009-08-19 05:50:00,0.67425,0.67435,0.67425,0.6743,20200000.0
2009-08-19 05:55:00,0.67425,0.67455,0.67425,0.67455,16400000.0
2009-08-19 06:00:00,0.67445,0.6746,0.67445,0.67445,24800000.0
2009-08-19 06:05:00,0.67435,0.6744,0.67383,0.67383,97600000.0
2009-08-19 06:10:00,0.67387,0.6744,0.67383,0.6744,89700000.0
2009-08-19 06:15:00,0.67435,0.6747,0.67408,0.6747,57400000.0
2009-08-19 06:20:00,0.6747,0.6752,0.6747,0.675,89200000.0
2009-08-19 06:25:00,0.67505,0.67505,0.67485,0.67497,136000000.0
2009-08-19 06:30:00,0.67495,0.67565,0.67495,0.67555,199900000.0
2009-08-19 06:35:00,0.6755,0.67565,0.67535,0.6754,106700000.0
2009-08-19 06:40:00,0.67545,0.6755,0.6754,0.6754,24800000.0
2009-08-19 06:45:00,0.6754,0.6755,0.6754,0.6755,28200000.0
2009-08-19 06:50:00,0.6755,0.6755,0.67515,0.6753,154800000.0
2009-08-19 06:55:00,0.67525,0.67575,0.6752,0.6757,78600000.0
2009-08-19 07:00:00,0.67543,0.67596,0.67515,0.6752,245400000.0
2009-08-19 07:05:00,0.67515,0.6753,0.67505,0.67515,149900000.0
2009-08-19 07:10:00,0.67525,0.67525,0.67425,0.6747,120500000.0
2009-08-19 07:15:00,0.6747,0.67475,0.67379,0.67435,311600000.0
2009-08-19 07:20:00,0.67435,0.6748,0.6742,0.6748,442200000.0
2009-08-19 07:25:00,0.6749,0.6751,0.674,0.67405,380300000.0
2009-08-19 07:30:00,0.67405,0.67405,0.6733,0.67365,392900000.0
2009-08-19 07:35:00,0.67365,0.6737,0.67245,0.6728,375400000.0
2009-08-19 07:40:00,0.6728,0.67345,0.6725,0.6734,353300000.0
2009-08-19 07:45:00,0.6734,0.67365,0.6726,0.6726,323600000.0
2009-08-19 07:50:00,0.6726,0.67285,0.6717,0.67275,410100000.0
2009-08-19 07:55:00,0.67295,0.6734,0.6723,0.67295,410200000.0
2009-08-19 08:00:00,0.67325,0.67325,0.67225,0.67295,516500000.0
2009-08-19 08:05:00,0.67305,0.67355,0.6725,0.6725,425700000.0
2009-08-19 08:10:00,0.6725,0.6725,0.67155,0.67165,497599999.0
2009-08-19 08:15:00,0.67165,0.67215,0.6712,0.67195,699849999.0
2009-08-19 08:20:00,0.67195,0.67195,0.67095,0.67095,264600000.0
2009-08-19 08:25:00,0.67095,0.67165,0.6709,0.67165,373500000.0
2009-08-19 08:30:00,0.6716,0.67165,0.6705,0.6705,247700000.0
2009-08-19 08:35:00,0.6705,0.67095,0.67015,0.6707,368800000.0
2009-08-19 08:40:00,0.67065,0.67075,0.67015,0.6702,835800001.0
2009-08-19 08:45:00,0.6702,0.67025,0.66945,0.66955,536300000.0
2009-08-19 08:50:00,0.66955,0.6703,0.66955,0.6701,222600000.0
2009-08-19 08:55:00,0.6701,0.6709,0.66995,0.6707,301600000.0
2009-08-19 09:00:00,0.6709,0.6709,0.6699,0.67055,277000000.0
2009-08-19 09:05:00,0.67055,0.67145,0.6705,0.6713,842900004.0
2009-08-19 09:10:00,0.6713,0.67135,0.67075,0.6712,778699999.0
2009-08-19 09:15:00,0.6712,0.6712,0.6704,0.67045,561400000.0
2009-08-19 09:20:00,0.67045,0.6709,0.67015,0.67065,680100001.0
2009-08-19 09:25:00,0.6706,0.6707,0.6705,0.6706,325800000.0
2009-08-19 09:30:00,0.6706,0.6707,0.66995,0.66995,533400001.0
2009-08-19 09:35:00,0.66995,0.6703,0.66925,0.6694,698400000.0
2009-08-19 09:40:00,0.66935,0.66965,0.66905,0.6696,815600000.0
2009-08-19 09:45:00,0.6696,0.6704,0.6696,0.6697,855000000.0
2009-08-19 09:50:00,0.66965,0.6697,0.66925,0.66925,667600000.0
2009-08-19 09:55:00,0.66935,0.6699,0.66925,0.66935,770200002.0
2009-08-19 10:00:00,0.66935,0.66985,0.6693,0.6694,729800000.0
2009-08-19 10:05:00,0.6694,0.6694,0.66895,0.669,1141400001.0
2009-08-19 10:10:00,0.669,0.66915,0.66875,0.6688,597500001.0
2009-08-19 10:15:00,0.66875,0.6692,0.66875,0.66905,467500001.0
2009-08-19 10:20:00,0.6691,0.6697,0.669,0.66955,532700001.0
2009-08-19 10:25:00,0.6695,0.6699,0.66945,0.6698,482700000.0
2009-08-19 10:30:00,0.6699,0.67,0.6683,0.66875,823400000.0
2009-08-19 10:35:00,0.66875,0.66925,0.6687,0.66925,367500000.0
2009-08-19 10:40:00,0.6693,0.6702,0.6693,0.67,406600000.0
2009-08-19 10:45:00,0.67,0.6703,0.6699,0.67015,557600000.0
2009-08-19 10:50:00,0.67015,0.67025,0.6692,0.66935,642300000.0
2009-08-19 10:55:00,0.66935,0.6699,0.66905,0.6693,808600000.0
2009-08-19 11:00:00,0.6693,0.67015,0.6693,0.67,652600000.0
2009-08-19 11:05:00,0.67005,0.6703,0.66995,0.6703,327600000.0
2009-08-19 11:10:00,0.6703,0.6703,0.6701,0.6701,254800000.0
2009-08-19 11:15:00,0.6701,0.67015,0.66935,0.66935,318800000.0
2009-08-19 11:20:00,0.6694,0.66945,0.6691,0.6693,512500000.0
2009-08-19 11:25:00,0.66925,0.66935,0.66895,0.6693,440900000.0
2009-08-19 11:30:00,0.66925,0.66925,0.6687,0.66885,500800000.0
2009-08-19 11:35:00,0.66885,0.6692,0.6688,0.6691,346700000.0
2009-08-19 11:40:00,0.6691,0.66955,0.6691,0.6695,348500000.0
2009-08-19 11:45:00,0.6695,0.66975,0.6694,0.6695,172400000.0
2009-08-19 11:50:00,0.6695,0.66965,0.6693,0.66935,399600000.0
2009-08-19 11:55:00,0.66935,0.66965,0.66935,0.6695,248600000.0
2009-08-19 12:00:00,0.6695,0.66985,0.669,0.6698,475300000.0
2009-08-19 12:05:00,0.6698,0.6698,0.6694,0.6695,467900000.0
2009-08-19 12:10:00,0.66955,0.6697,0.66945,0.6695,512500000.0
2009-08-19 12:15:00,0.6695,0.66955,0.6695,0.66955,176400000.0
2009-08-19 12:20:00,0.66955,0.66955,0.66935,0.6694,343100000.0
2009-08-19 12:25:00,0.66935,0.66955,0.66935,0.6695,417300000.0
2009-08-19 12:30:00,0.6695,0.6695,0.66895,0.6691,506900000.0
2009-08-19 12:35:00,0.6691,0.6693,0.66905,0.6691,418000000.0
2009-08-19 12:40:00,0.66905,0.6691,0.6686,0.669,441100000.0
2009-08-19 12:45:00,0.66895,0.66935,0.66875,0.66875,255600000.0
2009-08-19 12:50:00,0.6687,0.66885,0.66825,0.6687,562100000.0
2009-08-19 12:55:00,0.6687,0.6688,0.66845,0.6685,271100000.0
2009-08-19 13:00:00,0.6685,0.6698,0.66845,0.6695,665800000.0
2009-08-19 13:05:00,0.6695,0.6701,0.6694,0.66985,684600000.0
2009-08-19 13:10:00,0.66985,0.67045,0.66955,0.67045,466700000.0
2009-08-19 13:15:00,0.67045,0.67045,0.6699,0.67,418600000.0
2009-08-19 13:20:00,0.67,0.67,0.66945,0.66945,241300000.0
2009-08-19 13:25:00,0.66945,0.6698,0.66935,0.6698,304200000.0
2009-08-19 13:30:00,0.6697,0.6698,0.6691,0.66915,469300000.0
2009-08-19 13:35:00,0.6692,0.6696,0.6692,0.66935,751200000.0
2009-08-19 13:40:00,0.66935,0.6695,0.66925,0.6694,221900000.0
2009-08-19 13:45:00,0.6694,0.6697,0.669,0.66955,1372799999.0
2009-08-19 13:50:00,0.6695,0.66995,0.66945,0.6699,944399997.0
2009-08-19 13:55:00,0.66995,0.67,0.66955,0.6698,592600000.0
2009-08-19 14:00:00,0.6698,0.6702,0.6697,0.66995,913600000.0
2009-08-19 14:05:00,0.66995,0.67035,0.66965,0.6699,373800000.0
2009-08-19 14:10:00,0.66985,0.67,0.66835,0.6684,577200000.0
2009-08-19 14:15:00,0.6684,0.6686,0.66755,0.66755,870400000.0
2009-08-19 14:20:00,0.6676,0.66765,0.6665,0.66675,696400000.0
2009-08-19 14:25:00,0.66675,0.6675,0.6665,0.6675,665200000.0
2009-08-19 14:30:00,0.6675,0.6675,0.66695,0.6674,281300000.0
2009-08-19 14:35:00,0.6673,0.6678,0.667,0.6675,340300000.0
2009-08-19 14:40:00,0.6675,0.668,0.66725,0.6679,696700000.0
2009-08-19 14:45:00,0.6679,0.66825,0.6678,0.668,579500000.0
2009-08-19 14:50:00,0.668,0.66855,0.66785,0.66795,611800000.0
2009-08-19 14:55:00,0.66795,0.66855,0.66775,0.6684,553300000.0
2009-08-19 15:00:00,0.66835,0.66895,0.66825,0.6686,646500000.0
2009-08-19 15:05:00,0.66865,0.66905,0.66835,0.6688,585100000.0
2009-08-19 15:10:00,0.66885,0.66895,0.66825,0.6683,483600000.0
2009-08-19 15:15:00,0.6683,0.66895,0.66825,0.6687,438100000.0
2009-08-19 15:20:00,0.6687,0.66875,0.66845,0.66855,497500000.0
2009-08-19 15:25:00,0.66855,0.66855,0.66805,0.66835,633500000.0
2009-08-19 15:30:00,0.66835,0.66935,0.66785,0.6693,858900000.0
2009-08-19 15:35:00,0.66925,0.6698,0.6688,0.6688,816900000.0
2009-08-19 15:40:00,0.6688,0.66955,0.66875,0.6693,1181200000.0
2009-08-19 15:45:00,0.66935,0.67045,0.66935,0.66945,1203300000.0
2009-08-19 15:50:00,0.66945,0.6708,0.6694,0.6696,1052400000.0
2009-08-19 15:55:00,0.6696,0.6705,0.66945,0.6698,956600000.0
2009-08-19 16:00:00,0.6697,0.6717,0.6697,0.67145,996300000.0
2009-08-19 16:05:00,0.67145,0.67205,0.6709,0.6709,893800000.0
2009-08-19 16:10:00,0.6709,0.67175,0.67035,0.6705,1199700000.0
2009-08-19 16:15:00,0.6705,0.671,0.6701,0.67085,664500000.0
2009-08-19 16:20:00,0.67085,0.6716,0.67045,0.6711,811600000.0
2009-08-19 16:25:00,0.6711,0.672,0.6703,0.67195,546200000.0
2009-08-19 16:30:00,0.67205,0.67355,0.67205,0.67245,508100000.0
2009-08-19 16:35:00,0.6725,0.6735,0.67235,0.67255,593200000.0
2009-08-19 16:40:00,0.67255,0.6735,0.67255,0.6732,647100000.0
2009-08-19 16:45:00,0.67315,0.6732,0.67215,0.67285,961800000.0
2009-08-19 16:50:00,0.67285,0.6734,0.67285,0.6732,557700000.0
2009-08-19 16:55:00,0.67315,0.6733,0.67195,0.6722,893400000.0
2009-08-19 17:00:00,0.67215,0.6736,0.6719,0.67245,1177900000.0
2009-08-19 17:05:00,0.67245,0.6727,0.67195,0.672,345700000.0
2009-08-19 17:10:00,0.672,0.6721,0.67125,0.6715,360300000.0
2009-08-19 17:15:00,0.6715,0.67205,0.67145,0.67155,601500000.0
2009-08-19 17:20:00,0.67155,0.67175,0.6711,0.6713,420900000.0
2009-08-19 17:25:00,0.6713,0.67235,0.6713,0.67215,430300000.0
2009-08-19 17:30:00,0.6724,0.67265,0.6719,0.67205,671800000.0
2009-08-19 17:35:00,0.67205,0.67205,0.6714,0.67165,427800000.0
2009-08-19 17:40:00,0.67165,0.6726,0.6716,0.6721,402700000.0
2009-08-19 17:45:00,0.6721,0.6737,0.67185,0.67365,750800000.0
2009-08-19 17:50:00,0.67365,0.6743,0.67315,0.67415,672300000.0
2009-08-19 17:55:00,0.6743,0.67525,0.67415,0.6747,616600000.0
2009-08-19 18:00:00,0.6747,0.67535,0.674,0.6742,932100000.0
2009-08-19 18:05:00,0.67425,0.67595,0.67415,0.6757,719700000.0
2009-08-19 18:10:00,0.6757,0.676,0.67465,0.6748,966200000.0
2009-08-19 18:15:00,0.6748,0.67515,0.67465,0.6748,1051900000.0
2009-08-19 18:20:00,0.67495,0.67525,0.67445,0.67475,662200000.0
2009-08-19 18:25:00,0.67475,0.67475,0.6743,0.67445,211800000.0
2009-08-19 18:30:00,0.67445,0.67455,0.6741,0.67425,322800000.0
2009-08-19 18:35:00,0.6744,0.67515,0.67425,0.67515,440500000.0
2009-08-19 18:40:00,0.6752,0.6752,0.6742,0.6742,470500000.0
2009-08-19 18:45:00,0.6742,0.6744,0.674,0.67425,237100000.0
2009-08-19 18:50:00,0.67425,0.6748,0.67405,0.6748,713900000.0
2009-08-19 18:55:00,0.6748,0.67525,0.67465,0.675,540700000.0
2009-08-19 19:00:00,0.675,0.67535,0.6746,0.6747,496600000.0
2009-08-19 19:05:00,0.6747,0.6755,0.6747,0.6755,336000000.0
2009-08-19 19:10:00,0.6754,0.6757,0.6752,0.67525,305100000.0
2009-08-19 19:15:00,0.67525,0.6753,0.6747,0.6748,340800000.0
2009-08-19 19:20:00,0.6748,0.6753,0.6745,0.6753,368100000.0
2009-08-19 19:25:00,0.6753,0.6756,0.6751,0.6756,163200000.0
2009-08-19 19:30:00,0.6755,0.6755,0.6747,0.6747,318400000.0
2009-08-19 19:35:00,0.6747,0.6749,0.6745,0.6747,126500000.0
2009-08-19 19:40:00,0.6747,0.6753,0.6744,0.6745,447400000.0
2009-08-19 19:45:00,0.6745,0.6748,0.6741,0.6748,372000000.0
2009-08-19 19:50:00,0.6748,0.6752,0.6746,0.67505,242100000.0
2009-08-19 19:55:00,0.67505,0.6753,0.67488,0.6753,384200000.0
2009-08-19 20:00:00,0.67535,0.67545,0.6748,0.6748,232800000.0
2009-08-19 20:05:00,0.6748,0.6748,0.67415,0.6744,285400000.0
2009-08-19 20:10:00,0.6744,0.6745,0.6741,0.6743,276500000.0
2009-08-19 20:15:00,0.6743,0.67445,0.6743,0.6744,228500000.0
2009-08-19 20:20:00,0.6744,0.67445,0.6739,0.67415,398000000.0
2009-08-19 20:25:00,0.67415,0.67425,0.67395,0.6741,290700000.0
2009-08-19 20:30:00,0.6741,0.6742,0.67335,0.6735,443700000.0
2009-08-19 20:35:00,0.67355,0.6737,0.6733,0.6736,504900000.0
2009-08-19 20:40:00,0.6736,0.6737,0.67345,0.67355,313900000.0
2009-08-19 20:45:00,0.67355,0.6737,0.67355,0.67355,87600000.0
2009-08-19 20:50:00,0.67355,0.6737,0.67335,0.6737,204100000.0
2009-08-19 20:55:00,0.6737,0.6738,0.67345,0.6737,132800000.0
2009-08-19 21:00:00,0.6737,0.67395,0.67355,0.6739,319600000.0
2009-08-19 21:05:00,0.6739,0.6739,0.6728,0.67285,155100000.0
2009-08-19 21:10:00,0.67285,0.6731,0.6727,0.6731,285400000.0
2009-08-19 21:15:00,0.6731,0.6736,0.6731,0.6736,115300000.0
2009-08-19 21:20:00,0.6736,0.6743,0.6736,0.6742,133800000.0
2009-08-19 21:25:00,0.6742,0.6742,0.6739,0.6742,154200000.0
2009-08-19 21:30:00,0.6742,0.6742,0.6739,0.6739,39700000.0
2009-08-19 21:35:00,0.6739,0.6741,0.6736,0.6738,127900000.0
2009-08-19 21:40:00,0.6738,0.67475,0.6738,0.67425,374200000.0
2009-08-19 21:45:00,0.67425,0.67435,0.67355,0.67415,299800000.0
2009-08-19 21:50:00,0.6739,0.67435,0.6739,0.6742,310800000.0
2009-08-19 21:55:00,0.6743,0.6745,0.67425,0.67445,148300000.0
2009-08-19 22:00:00,0.6743,0.6743,0.6739,0.6742,89200000.0
2009-08-19 22:05:00,0.6742,0.6744,0.67415,0.6742,36700000.0
2009-08-19 22:10:00,0.67345,0.67435,0.67345,0.6742,108200000.0
2009-08-19 22:15:00,0.67415,0.6744,0.67389,0.67425,135600000.0
2009-08-19 22:20:00,0.6742,0.6744,0.67395,0.67415,79500000.0
2009-08-19 22:25:00,0.67425,0.67425,0.67345,0.6738,162600000.0
2009-08-19 22:30:00,0.6738,0.6741,0.6735,0.67365,98900000.0
2009-08-19 22:35:00,0.6737,0.6744,0.67362,0.6744,151900000.0
2009-08-19 22:40:00,0.6743,0.6743,0.6733,0.6736,157500000.0
2009-08-19 22:45:00,0.67335,0.67405,0.67301,0.6735,112800000.0
2009-08-19 22:50:00,0.67355,0.6742,0.67355,0.674,120400000.0
2009-08-19 22:55:00,0.674,0.6741,0.67332,0.67365,88700000.0
2009-08-19 23:00:00,0.6736,0.6738,0.6736,0.6738,52000000.0
2009-08-19 23:05:00,0.67363,0.67378,0.6734,0.67341,174300000.0
2009-08-19 23:10:00,0.67355,0.674,0.67331,0.67373,66900000.0
2009-08-19 23:15:00,0.67365,0.67445,0.67338,0.67435,194100000.0
2009-08-19 23:20:00,0.67435,0.67435,0.67365,0.67372,75100000.0
2009-08-19 23:25:00,0.6739,0.67426,0.67352,0.67392,91300000.0
2009-08-19 23:30:00,0.6741,0.6747,0.67353,0.67455,219500000.0
2009-08-19 23:35:00,0.67455,0.67495,0.6745,0.6748,133900000.0
2009-08-19 23:40:00,0.67449,0.6748,0.67431,0.6747,69100000.0
2009-08-19 23:45:00,0.6747,0.6748,0.67428,0.67475,73600000.0
2009-08-19 23:50:00,0.67475,0.675,0.6747,0.6749,55700000.0
2009-08-19 23:55:00,0.6749,0.6754,0.6749,0.67535,37800000.0
2009-08-20 00:00:00,0.67525,0.6753,0.67475,0.6748,89900000.0
2009-08-20 00:05:00,0.67475,0.6749,0.6739,0.6743,109400000.0
2009-08-20 00:10:00,0.6743,0.67435,0.67394,0.67435,96100000.0
2009-08-20 00:15:00,0.67415,0.6745,0.67405,0.67435,101600000.0
2009-08-20 00:20:00,0.67401,0.67469,0.67401,0.6743,323800000.0
2009-08-20 00:25:00,0.6743,0.67455,0.67425,0.67455,45400000.0
2009-08-20 00:30:00,0.6745,0.67455,0.67385,0.6745,216000000.0
2009-08-20 00:35:00,0.6745,0.67455,0.67435,0.67435,62100000.0
2009-08-20 00:40:00,0.6745,0.6745,0.6743,0.6743,30000000.0
2009-08-20 00:45:00,0.6743,0.6743,0.67405,0.67405,22900000.0
2009-08-20 00:50:00,0.67405,0.6741,0.67384,0.6741,52600000.0
2009-08-20 00:55:00,0.6742,0.67425,0.67405,0.6741,81000000.0
2009-08-20 01:00:00,0.6741,0.67425,0.67375,0.67395,133100000.0
2009-08-20 01:05:00,0.67385,0.67415,0.67385,0.6741,143600000.0
2009-08-20 01:10:00,0.6741,0.6742,0.67405,0.67415,77000000.0
2009-08-20 01:15:00,0.67396,0.6742,0.67386,0.67405,95500000.0
2009-08-20 01:20:00,0.67405,0.67415,0.674,0.674,61700000.0
2009-08-20 01:25:00,0.67365,0.674,0.67365,0.67395,84600000.0
2009-08-20 01:30:00,0.6739,0.67405,0.6738,0.67405,94800000.0
2009-08-20 01:35:00,0.6741,0.6748,0.6741,0.67465,130400000.0
2009-08-20 01:40:00,0.67445,0.67461,0.6741,0.6745,278300000.0
2009-08-20 01:45:00,0.6745,0.67515,0.67445,0.6747,276000000.0
2009-08-20 01:50:00,0.67455,0.6751,0.6745,0.6751,211700000.0
2009-08-20 01:55:00,0.67505,0.6757,0.67505,0.67535,256900000.0
2009-08-20 02:00:00,0.6753,0.67575,0.6753,0.6757,135200000.0
2009-08-20 02:05:00,0.6757,0.67585,0.6756,0.6758,78900000.0
2009-08-20 02:10:00,0.6757,0.6757,0.6744,0.67455,352800000.0
2009-08-20 02:15:00,0.67455,0.67505,0.67455,0.67485,350800000.0
2009-08-20 02:20:00,0.67485,0.6749,0.6741,0.6747,409400000.0
2009-08-20 02:25:00,0.67465,0.6749,0.67455,0.6748,144800000.0
2009-08-20 02:30:00,0.6748,0.6751,0.6746,0.6749,101700000.0
2009-08-20 02:35:00,0.6748,0.67545,0.6748,0.6753,170800000.0
2009-08-20 02:40:00,0.6753,0.67575,0.6753,0.67555,130900000.0
2009-08-20 02:45:00,0.67545,0.6755,0.67415,0.6746,165500000.0
2009-08-20 02:50:00,0.67455,0.6746,0.67435,0.6745,128900000.0
2009-08-20 02:55:00,0.6745,0.67485,0.6741,0.6743,336400000.0
2009-08-20 03:00:00,0.67425,0.67445,0.67375,0.67375,315100000.0
2009-08-20 03:05:00,0.6738,0.6743,0.6737,0.67375,370300000.0
2009-08-20 03:10:00,0.67375,0.67425,0.67335,0.67365,342100000.0
2009-08-20 03:15:00,0.674,0.6745,0.6736,0.6742,287100000.0
2009-08-20 03:20:00,0.67376,0.6744,0.67372,0.67435,80860000.0
2009-08-20 03:25:00,0.6745,0.67515,0.6743,0.6751,164600000.0
2009-08-20 03:30:00,0.6751,0.676,0.67455,0.6748,349200000.0
2009-08-20 03:35:00,0.67444,0.6748,0.67431,0.6748,48700000.0
2009-08-20 03:40:00,0.6748,0.6755,0.6748,0.6755,94100000.0
2009-08-20 03:45:00,0.67545,0.67545,0.67515,0.6752,54900000.0
2009-08-20 03:50:00,0.67515,0.67625,0.67515,0.6761,228000000.0
2009-08-20 03:55:00,0.6761,0.6763,0.67515,0.6755,313200000.0
2009-08-20 04:00:00,0.6755,0.6762,0.6755,0.67615,187700000.0
2009-08-20 04:05:00,0.6761,0.6761,0.6758,0.6758,81500000.0
2009-08-20 04:10:00,0.67575,0.67595,0.67575,0.67585,65600000.0
2009-08-20 04:15:00,0.6759,0.67605,0.67525,0.6754,190400000.0
2009-08-20 04:20:00,0.6754,0.67545,0.6749,0.6753,189800000.0
2009-08-20 04:25:00,0.6753,0.6753,0.67455,0.6748,175400000.0
2009-08-20 04:30:00,0.6748,0.67495,0.67475,0.67485,107600000.0
2009-08-20 04:35:00,0.67485,0.67495,0.67475,0.67475,276800000.0
2009-08-20 04:40:00,0.67475,0.67485,0.67425,0.6743,230000000.0
2009-08-20 04:45:00,0.6743,0.6745,0.67415,0.6742,349000000.0
2009-08-20 04:50:00,0.67425,0.67475,0.67425,0.67475,126200000.0
2009-08-20 04:55:00,0.67475,0.67475,0.6744,0.67445,69400000.0
2009-08-20 05:00:00,0.67445,0.6748,0.67425,0.67465,214600000.0
2009-08-20 05:05:00,0.6747,0.6748,0.6746,0.6747,393400000.0
2009-08-20 05:10:00,0.67475,0.67475,0.67455,0.67465,133000000.0
2009-08-20 05:15:00,0.67465,0.6748,0.6746,0.6748,122300000.0
2009-08-20 05:20:00,0.67475,0.67505,0.67426,0.67505,71500000.0
2009-08-20 05:25:00,0.67505,0.6752,0.6746,0.67487,91100000.0
2009-08-20 05:30:00,0.67505,0.6751,0.67505,0.67505,93900000.0
2009-08-20 05:35:00,0.67505,0.67525,0.67505,0.6752,33800000.0
2009-08-20 05:40:00,0.6752,0.67525,0.67505,0.6752,52200000.0
2009-08-20 05:45:00,0.6752,0.6752,0.67475,0.675,143200000.0
2009-08-20 05:50:00,0.67495,0.67515,0.6749,0.675,184400000.0
2009-08-20 05:55:00,0.67483,0.675,0.67449,0.67462,140900000.0
2009-08-20 06:00:00,0.6747,0.67495,0.6747,0.67485,203200000.0
2009-08-20 06:05:00,0.6749,0.675,0.6748,0.6748,119100000.0
2009-08-20 06:10:00,0.6748,0.6748,0.67436,0.67454,107400000.0
2009-08-20 06:15:00,0.6749,0.67495,0.67439,0.6749,157300000.0
2009-08-20 06:20:00,0.67464,0.67505,0.67464,0.675,111100000.0
2009-08-20 06:25:00,0.67495,0.67495,0.67445,0.67461,101800000.0
2009-08-20 06:30:00,0.67469,0.67495,0.67448,0.67495,197800000.0
2009-08-20 06:35:00,0.67495,0.6753,0.67495,0.67525,224900000.0
2009-08-20 06:40:00,0.67515,0.6755,0.67515,0.6754,177300000.0
2009-08-20 06:45:00,0.67535,0.67555,0.6752,0.6753,209300000.0
2009-08-20 06:50:00,0.6753,0.67535,0.67515,0.6752,75100000.0
2009-08-20 06:55:00,0.6752,0.67535,0.6745,0.6745,138700000.0
2009-08-20 07:00:00,0.6745,0.6753,0.6744,0.67505,311300000.0
2009-08-20 07:05:00,0.67505,0.67505,0.6744,0.6745,110400000.0
2009-08-20 07:10:00,0.6745,0.67485,0.67425,0.6743,152600000.0
2009-08-20 07:15:00,0.6743,0.675,0.6743,0.67455,188200000.0
2009-08-20 07:20:00,0.6746,0.67495,0.6743,0.6747,138300000.0
2009-08-20 07:25:00,0.6747,0.67485,0.6747,0.67485,68700000.0
2009-08-20 07:30:00,0.6748,0.67505,0.67475,0.6748,76900000.0
2009-08-20 07:35:00,0.67475,0.675,0.6746,0.6749,71000000.0
2009-08-20 07:40:00,0.6749,0.67515,0.67485,0.6751,126000000.0
2009-08-20 07:45:00,0.675,0.67595,0.67495,0.67575,160600000.0
2009-08-20 07:50:00,0.6757,0.6757,0.675,0.67535,92000000.0
2009-08-20 07:55:00,0.67535,0.67595,0.67515,0.67595,147300000.0
2009-08-20 08:00:00,0.67605,0.67605,0.6754,0.67555,250700000.0
2009-08-20 08:05:00,0.6756,0.67585,0.67545,0.6756,111300000.0
2009-08-20 08:10:00,0.6756,0.67585,0.67555,0.67585,50700000.0
2009-08-20 08:15:00,0.6758,0.677,0.6758,0.67655,380800000.0
2009-08-20 08:20:00,0.67655,0.67675,0.6764,0.67655,151700000.0
2009-08-20 08:25:00,0.67655,0.6767,0.6763,0.6763,202100000.0
2009-08-20 08:30:00,0.6763,0.6765,0.6761,0.67645,353100000.0
2009-08-20 08:35:00,0.67645,0.6771,0.67645,0.677,333900000.0
2009-08-20 08:40:00,0.67695,0.67745,0.67665,0.6769,204600000.0
2009-08-20 08:45:00,0.67695,0.6771,0.6761,0.67615,238500000.0
2009-08-20 08:50:00,0.6762,0.6763,0.6757,0.67605,499100000.0
2009-08-20 08:55:00,0.6761,0.6764,0.6757,0.67635,522200000.0
2009-08-20 09:00:00,0.6764,0.6771,0.6761,0.67695,689300000.0
2009-08-20 09:05:00,0.67695,0.67715,0.6762,0.6763,434800000.0
2009-08-20 09:10:00,0.6763,0.6767,0.67625,0.67655,453300000.0
2009-08-20 09:15:00,0.67655,0.6769,0.6765,0.67685,271000000.0
2009-08-20 09:20:00,0.67685,0.67685,0.67595,0.67605,420600000.0
2009-08-20 09:25:00,0.67605,0.6765,0.67605,0.6763,352500000.0
2009-08-20 09:30:00,0.6763,0.6766,0.6758,0.6759,205700000.0
2009-08-20 09:35:00,0.6759,0.6759,0.6755,0.67575,464800000.0
2009-08-20 09:40:00,0.67575,0.67595,0.6753,0.67545,568500000.0
2009-08-20 09:45:00,0.67545,0.6757,0.6753,0.6756,342200000.0
2009-08-20 09:50:00,0.6756,0.6759,0.67555,0.6757,393400000.0
2009-08-20 09:55:00,0.6757,0.6765,0.6757,0.6764,258700000.0
2009-08-20 10:00:00,0.6765,0.6768,0.6764,0.67665,303000000.0
2009-08-20 10:05:00,0.6767,0.67675,0.67635,0.6765,474099999.0
2009-08-20 10:10:00,0.6765,0.67715,0.6764,0.67705,456900002.0
2009-08-20 10:15:00,0.6771,0.6773,0.677,0.67705,276100000.0
2009-08-20 10:20:00,0.67705,0.6773,0.67695,0.6771,179000000.0
2009-08-20 10:25:00,0.6771,0.6773,0.677,0.6771,158500000.0
2009-08-20 10:30:00,0.67705,0.6775,0.6766,0.6766,571699999.0
2009-08-20 10:35:00,0.6766,0.67685,0.67645,0.67685,308899999.0
2009-08-20 10:40:00,0.67685,0.67685,0.67615,0.67635,477800000.0
2009-08-20 10:45:00,0.67635,0.67635,0.6757,0.676,595900001.0
2009-08-20 10:50:00,0.67615,0.6765,0.676,0.67625,459400000.0
2009-08-20 10:55:00,0.6762,0.6764,0.67595,0.676,281600001.0
2009-08-20 11:00:00,0.676,0.6762,0.6758,0.67585,278300000.0
2009-08-20 11:05:00,0.6758,0.6759,0.67545,0.67555,289300000.0
2009-08-20 11:10:00,0.67555,0.6757,0.6753,0.6753,354000000.0
2009-08-20 11:15:00,0.6753,0.6755,0.67515,0.67535,446700000.0
2009-08-20 11:20:00,0.6754,0.67565,0.67505,0.6752,373500001.0
2009-08-20 11:25:00,0.6754,0.676,0.6754,0.6756,401300000.0
2009-08-20 11:30:00,0.6756,0.6758,0.6752,0.67525,306700000.0
2009-08-20 11:35:00,0.67525,0.6753,0.6749,0.6749,302700000.0
2009-08-20 11:40:00,0.6749,0.67535,0.67485,0.67495,603300000.0
2009-08-20 11:45:00,0.675,0.67515,0.6744,0.67485,352400000.0
2009-08-20 11:50:00,0.67485,0.675,0.67465,0.675,295000000.0
2009-08-20 11:55:00,0.67495,0.6752,0.67475,0.67485,324500000.0
2009-08-20 12:00:00,0.67485,0.67515,0.67483,0.67505,232200000.0
2009-08-20 12:05:00,0.67505,0.67505,0.67435,0.6745,476299999.0
2009-08-20 12:10:00,0.67445,0.67485,0.67445,0.6745,183700000.0
2009-08-20 12:15:00,0.6746,0.67495,0.67455,0.6748,361400000.0
2009-08-20 12:20:00,0.67475,0.6748,0.6745,0.6745,135400000.0
2009-08-20 12:25:00,0.6745,0.67465,0.67425,0.6744,312500000.0
2009-08-20 12:30:00,0.67445,0.6745,0.67435,0.6744,95600000.0
2009-08-20 12:35:00,0.67435,0.6744,0.6741,0.67435,381400000.0
2009-08-20 12:40:00,0.6744,0.6744,0.6737,0.67385,407900000.0
2009-08-20 12:45:00,0.6739,0.6742,0.67385,0.67395,220500000.0
2009-08-20 12:50:00,0.6739,0.6741,0.6738,0.67385,248400000.0
2009-08-20 12:55:00,0.67385,0.67445,0.67385,0.6744,565100000.0
2009-08-20 13:00:00,0.6744,0.67445,0.67385,0.67385,279300000.0
2009-08-20 13:05:00,0.67385,0.67385,0.6735,0.67365,212900000.0
2009-08-20 13:10:00,0.67365,0.6738,0.6727,0.67275,357400000.0
2009-08-20 13:15:00,0.67275,0.67365,0.6727,0.6736,428500000.0
2009-08-20 13:20:00,0.6736,0.67375,0.67285,0.67285,379200000.0
2009-08-20 13:25:00,0.67285,0.6732,0.6728,0.6732,425500000.0
2009-08-20 13:30:00,0.6732,0.674,0.67315,0.6738,491900000.0
2009-08-20 13:35:00,0.67385,0.67435,0.6738,0.6743,337600000.0
2009-08-20 13:40:00,0.6743,0.6746,0.67415,0.6744,607700000.0
2009-08-20 13:45:00,0.6744,0.675,0.6744,0.67495,529000000.0
2009-08-20 13:50:00,0.6749,0.67545,0.67475,0.6752,406200000.0
2009-08-20 13:55:00,0.6752,0.67545,0.675,0.67545,323300000.0
2009-08-20 14:00:00,0.67545,0.67545,0.675,0.67505,834400000.0
2009-08-20 14:05:00,0.67505,0.6759,0.67505,0.6756,540800000.0
2009-08-20 14:10:00,0.6756,0.6764,0.67555,0.67625,430900000.0
2009-08-20 14:15:00,0.67625,0.6763,0.67535,0.6754,360600000.0
2009-08-20 14:20:00,0.6754,0.6759,0.6754,0.67575,453400000.0
2009-08-20 14:25:00,0.6758,0.67585,0.6755,0.6755,465300000.0
2009-08-20 14:30:00,0.67505,0.6751,0.67375,0.6744,908300000.0
2009-08-20 14:35:00,0.6745,0.6748,0.6741,0.6743,803899999.0
2009-08-20 14:40:00,0.67425,0.67485,0.6739,0.6747,712000000.0
2009-08-20 14:45:00,0.6747,0.6747,0.67385,0.6745,724600000.0
2009-08-20 14:50:00,0.67445,0.6749,0.67385,0.67485,532000000.0
2009-08-20 14:55:00,0.67485,0.6752,0.6743,0.6743,307300000.0
2009-08-20 15:00:00,0.6743,0.6743,0.67305,0.6731,761600000.0
2009-08-20 15:05:00,0.673,0.67395,0.6729,0.6736,645300000.0
2009-08-20 15:10:00,0.6737,0.67425,0.67325,0.67405,519600000.0
2009-08-20 15:15:00,0.67405,0.67415,0.67375,0.6738,367800000.0
2009-08-20 15:20:00,0.6738,0.6738,0.6731,0.67315,448700000.0
2009-08-20 15:25:00,0.67315,0.6741,0.67275,0.6741,631700000.0
2009-08-20 15:30:00,0.6741,0.6741,0.6729,0.67365,867800000.0
2009-08-20 15:35:00,0.67375,0.6745,0.67375,0.6744,609000000.0
2009-08-20 15:40:00,0.6744,0.6752,0.6739,0.6741,893600000.0
2009-08-20 15:45:00,0.6742,0.67455,0.6737,0.67415,881300000.0
2009-08-20 15:50:00,0.67415,0.67455,0.674,0.6743,833300000.0
2009-08-20 15:55:00,0.67435,0.6747,0.6738,0.67395,662900000.0
2009-08-20 16:00:00,0.67455,0.67615,0.67355,0.67375,814000000.0
2009-08-20 16:05:00,0.67375,0.6742,0.673,0.6733,941500001.0
2009-08-20 16:10:00,0.6733,0.6739,0.6728,0.6739,620300000.0
2009-08-20 16:15:00,0.67385,0.67445,0.6733,0.6741,722100000.0
2009-08-20 16:20:00,0.6741,0.6745,0.67375,0.6742,646200000.0
2009-08-20 16:25:00,0.6742,0.6745,0.674,0.67405,281500000.0
2009-08-20 16:30:00,0.67405,0.6746,0.6736,0.6743,670900000.0
2009-08-20 16:35:00,0.6743,0.6748,0.6739,0.6747,455900000.0
2009-08-20 16:40:00,0.6747,0.6754,0.6747,0.67505,502100000.0
2009-08-20 16:45:00,0.67505,0.6753,0.67455,0.67525,422400000.0
2009-08-20 16:50:00,0.67525,0.67535,0.67455,0.67455,450900000.0
2009-08-20 16:55:00,0.67455,0.67565,0.67455,0.67565,390200000.0
2009-08-20 17:00:00,0.67565,0.67585,0.67485,0.6755,745900000.0
2009-08-20 17:05:00,0.6755,0.67605,0.67545,0.67605,765000000.0
2009-08-20 17:10:00,0.67605,0.67655,0.6755,0.6756,819300000.0
2009-08-20 17:15:00,0.6756,0.67575,0.6753,0.67565,518200000.0
2009-08-20 17:20:00,0.67565,0.67605,0.67535,0.67565,374000000.0
2009-08-20 17:25:00,0.6755,0.6761,0.67535,0.6761,493900000.0
2009-08-20 17:30:00,0.676,0.6761,0.6754,0.67575,598100000.0
2009-08-20 17:35:00,0.6757,0.6757,0.6747,0.67485,461600000.0
2009-08-20 17:40:00,0.67495,0.67495,0.6746,0.67475,401600000.0
2009-08-20 17:45:00,0.6747,0.6749,0.6743,0.6746,363600000.0
2009-08-20 17:50:00,0.6746,0.6754,0.6746,0.6754,612200001.0
2009-08-20 17:55:00,0.6754,0.6754,0.67515,0.6753,330000000.0
2009-08-20 18:00:00,0.6753,0.67535,0.675,0.6752,387600000.0
2009-08-20 18:05:00,0.6753,0.67545,0.6752,0.67525,329000000.0
2009-08-20 18:10:00,0.67525,0.67545,0.6744,0.6749,490300000.0
2009-08-20 18:15:00,0.6749,0.675,0.67435,0.6745,336500000.0
2009-08-20 18:20:00,0.6748,0.6748,0.674,0.67405,318100000.0
2009-08-20 18:25:00,0.67405,0.6748,0.674,0.6745,244900000.0
2009-08-20 18:30:00,0.6745,0.67485,0.67409,0.6742,207900000.0
2009-08-20 18:35:00,0.6744,0.67445,0.6743,0.67445,217200000.0
2009-08-20 18:40:00,0.67445,0.6753,0.6743,0.6753,276200000.0
2009-08-20 18:45:00,0.67535,0.6761,0.67535,0.67595,299700000.0
2009-08-20 18:50:00,0.6759,0.6759,0.6757,0.67585,245100000.0
2009-08-20 18:55:00,0.67585,0.67585,0.67565,0.67575,358100000.0
2009-08-20 19:00:00,0.6757,0.6758,0.6756,0.6757,146900000.0
2009-08-20 19:05:00,0.6757,0.6763,0.6757,0.6758,306900000.0
2009-08-20 19:10:00,0.67575,0.6758,0.67505,0.6758,298000000.0
2009-08-20 19:15:00,0.67575,0.67595,0.6756,0.6757,365900000.0
2009-08-20 19:20:00,0.6757,0.67575,0.6756,0.67565,123200000.0
2009-08-20 19:25:00,0.6757,0.6759,0.67555,0.6758,354400000.0
2009-08-20 19:30:00,0.67575,0.67605,0.6756,0.676,634200000.0
2009-08-20 19:35:00,0.67605,0.67605,0.6758,0.67595,234800000.0
2009-08-20 19:40:00,0.67595,0.676,0.6757,0.6759,667399999.0
2009-08-20 19:45:00,0.6759,0.67595,0.67565,0.6757,247800000.0
2009-08-20 19:50:00,0.6757,0.676,0.6757,0.6759,249000000.0
2009-08-20 19:55:00,0.6759,0.676,0.6756,0.6758,752300000.0
2009-08-20 20:00:00,0.6758,0.6762,0.67575,0.67605,440800000.0
2009-08-20 20:05:00,0.67605,0.67615,0.6758,0.67615,337700000.0
2009-08-20 20:10:00,0.67615,0.6763,0.67575,0.6762,251900000.0
2009-08-20 20:15:00,0.6761,0.6768,0.6761,0.6764,451000000.0
2009-08-20 20:20:00,0.6764,0.6764,0.67585,0.676,616000000.0
2009-08-20 20:25:00,0.676,0.676,0.67565,0.67585,886900000.0
2009-08-20 20:30:00,0.67585,0.67595,0.67555,0.67565,468700000.0
2009-08-20 20:35:00,0.6756,0.67585,0.6756,0.67585,251700000.0
2009-08-20 20:40:00,0.6759,0.67595,0.6758,0.6759,178600000.0
2009-08-20 20:45:00,0.67585,0.6761,0.67585,0.676,197200000.0
2009-08-20 20:50:00,0.67595,0.6766,0.67595,0.6762,122400000.0
2009-08-20 20:55:00,0.67615,0.6762,0.6757,0.6759,245300000.0
2009-08-20 21:00:00,0.67585,0.6762,0.67575,0.6761,330700000.0
2009-08-20 21:05:00,0.6761,0.6765,0.676,0.6765,401500000.0
2009-08-20 21:10:00,0.6765,0.67655,0.6764,0.67645,107400000.0
2009-08-20 21:15:00,0.6765,0.6766,0.676,0.6761,166800000.0
2009-08-20 21:20:00,0.6761,0.6764,0.67595,0.6763,241200000.0
2009-08-20 21:25:00,0.6763,0.6771,0.6763,0.6767,321600000.0
2009-08-20 21:30:00,0.6767,0.6771,0.6767,0.6768,332000000.0
2009-08-20 21:35:00,0.67675,0.67695,0.6767,0.67675,230500000.0
2009-08-20 21:40:00,0.67675,0.6774,0.67675,0.6771,228300000.0
2009-08-20 21:45:00,0.6771,0.6772,0.67705,0.6772,160400000.0
2009-08-20 21:50:00,0.6772,0.6772,0.67641,0.67662,167800000.0
2009-08-20 21:55:00,0.67665,0.67715,0.67648,0.6771,153800000.0
2009-08-20 22:00:00,0.67705,0.67725,0.67627,0.67725,95600000.0
2009-08-20 22:05:00,0.67725,0.67733,0.67674,0.67725,108600000.0
2009-08-20 22:10:00,0.67745,0.67785,0.67745,0.6777,179500000.0
2009-08-20 22:15:00,0.6777,0.678,0.67723,0.6777,176700000.0
2009-08-20 22:20:00,0.6777,0.6777,0.67745,0.6775,106600000.0
2009-08-20 22:25:00,0.67745,0.67755,0.67718,0.6775,105500000.0
2009-08-20 22:30:00,0.6775,0.67755,0.67745,0.6775,87100000.0
2009-08-20 22:35:00,0.6775,0.67765,0.67686,0.6775,178100000.0
2009-08-20 22:40:00,0.6775,0.6775,0.6773,0.6774,166900000.0
2009-08-20 22:45:00,0.67745,0.67765,0.67725,0.6774,259100000.0
2009-08-20 22:50:00,0.6774,0.6774,0.6769,0.6771,97900000.0
2009-08-20 22:55:00,0.6771,0.6771,0.6769,0.6769,50400000.0
2009-08-20 23:00:00,0.6769,0.67705,0.67661,0.67692,118800000.0
2009-08-20 23:05:00,0.677,0.677,0.67695,0.67695,15400000.0
2009-08-20 23:10:00,0.677,0.677,0.67621,0.67654,86300000.0
2009-08-20 23:15:00,0.6765,0.67675,0.67618,0.67675,155300000.0
2009-08-20 23:20:00,0.67675,0.67685,0.6767,0.6767,70200000.0
2009-08-20 23:25:00,0.67634,0.67685,0.67624,0.67675,77100000.0
2009-08-20 23:30:00,0.67675,0.67685,0.6767,0.67673,90200000.0
2009-08-20 23:35:00,0.6768,0.6776,0.67675,0.6772,99600000.0
2009-08-20 23:40:00,0.67702,0.67716,0.67655,0.67705,72500000.0
2009-08-20 23:45:00,0.67715,0.6772,0.67648,0.6768,68900000.0
2009-08-20 23:50:00,0.6771,0.6771,0.6767,0.67695,116200000.0
2009-08-20 23:55:00,0.67695,0.67706,0.67665,0.67667,94000000.0
2009-08-21 00:00:00,0.6768,0.67695,0.67645,0.6766,128800000.0
2009-08-21 00:05:00,0.67665,0.67675,0.67624,0.67656,167900000.0
2009-08-21 00:10:00,0.67659,0.67709,0.67649,0.67665,106000000.0
2009-08-21 00:15:00,0.6767,0.6771,0.6767,0.677,42500000.0
2009-08-21 00:20:00,0.677,0.6771,0.67683,0.67705,98700000.0
2009-08-21 00:25:00,0.67705,0.6771,0.67705,0.6771,24600000.0
2009-08-21 00:30:00,0.6771,0.6773,0.67708,0.67725,107500000.0
2009-08-21 00:35:00,0.67725,0.67745,0.6772,0.67735,60100000.0
2009-08-21 00:40:00,0.6773,0.6773,0.67665,0.67683,73300000.0
2009-08-21 00:45:00,0.67705,0.6771,0.67705,0.6771,36400000.0
2009-08-21 00:50:00,0.67715,0.6773,0.6771,0.67725,69000000.0
2009-08-21 00:55:00,0.67725,0.6773,0.67655,0.6771,144700000.0
2009-08-21 01:00:00,0.6771,0.6772,0.67685,0.6772,71200000.0
2009-08-21 01:05:00,0.67715,0.6772,0.67705,0.67715,58300000.0
2009-08-21 01:10:00,0.6771,0.67735,0.67705,0.6772,118000000.0
2009-08-21 01:15:00,0.6772,0.67735,0.67715,0.6773,107400000.0
2009-08-21 01:20:00,0.6774,0.6774,0.6772,0.6773,77500000.0
2009-08-21 01:25:00,0.67725,0.67725,0.6769,0.67705,98000000.0
2009-08-21 01:30:00,0.67705,0.6771,0.67669,0.67705,118600000.0
2009-08-21 01:35:00,0.67684,0.67735,0.67665,0.67735,99100000.0
2009-08-21 01:40:00,0.6774,0.67755,0.6772,0.67725,59900000.0
2009-08-21 01:45:00,0.6772,0.6773,0.6772,0.6773,74600000.0
2009-08-21 01:50:00,0.6773,0.6773,0.67695,0.67695,115600000.0
2009-08-21 01:55:00,0.6769,0.67695,0.67648,0.67675,163100000.0
2009-08-21 02:00:00,0.6769,0.6771,0.6766,0.67675,217400000.0
2009-08-21 02:05:00,0.67675,0.6772,0.6767,0.6767,110600000.0
2009-08-21 02:10:00,0.67685,0.67685,0.67605,0.6765,233700000.0
2009-08-21 02:15:00,0.67635,0.67675,0.67615,0.67625,91400000.0
2009-08-21 02:20:00,0.6762,0.67635,0.67578,0.67615,121800000.0
2009-08-21 02:25:00,0.67615,0.67625,0.67595,0.67605,88400000.0
2009-08-21 02:30:00,0.67605,0.6762,0.6758,0.67615,156500000.0
2009-08-21 02:35:00,0.67605,0.67625,0.67555,0.6757,191900000.0
2009-08-21 02:40:00,0.6756,0.6757,0.67535,0.67565,94400000.0
2009-08-21 02:45:00,0.67555,0.6765,0.67545,0.67625,116200000.0
2009-08-21 02:50:00,0.67625,0.6765,0.6759,0.6759,71500000.0
2009-08-21 02:55:00,0.67595,0.6763,0.67555,0.6757,147700000.0
2009-08-21 03:00:00,0.6756,0.6756,0.6753,0.67535,84200000.0
2009-08-21 03:05:00,0.6754,0.6757,0.6753,0.6756,132500000.0
2009-08-21 03:10:00,0.6756,0.67595,0.67555,0.67585,140900000.0
2009-08-21 03:15:00,0.67575,0.67575,0.67555,0.67555,47700000.0
2009-08-21 03:20:00,0.67545,0.67575,0.67505,0.6751,203700000.0
2009-08-21 03:25:00,0.67515,0.6753,0.67515,0.6753,76600000.0
2009-08-21 03:30:00,0.6753,0.6756,0.67515,0.6755,259700000.0
2009-08-21 03:35:00,0.6755,0.67575,0.6755,0.67575,65100000.0
2009-08-21 03:40:00,0.6758,0.67625,0.6754,0.6759,274900000.0
2009-08-21 03:45:00,0.6759,0.6764,0.6758,0.6762,241200000.0
2009-08-21 03:50:00,0.6762,0.67625,0.67555,0.67565,115100000.0
2009-08-21 03:55:00,0.6756,0.6757,0.6749,0.6752,101800000.0
2009-08-21 04:00:00,0.67515,0.676,0.67475,0.67535,262200000.0
2009-08-21 04:05:00,0.67535,0.6755,0.6753,0.6753,25200000.0
2009-08-21 04:10:00,0.6753,0.67585,0.6753,0.67555,49000000.0
2009-08-21 04:15:00,0.67565,0.67605,0.67565,0.6759,54600000.0
2009-08-21 04:20:00,0.6758,0.67625,0.6758,0.67595,69700000.0
2009-08-21 04:25:00,0.67595,0.67595,0.6752,0.67535,123600000.0
2009-08-21 04:30:00,0.67535,0.67575,0.6753,0.67565,67400000.0
2009-08-21 04:35:00,0.67565,0.67615,0.67544,0.6761,97000000.0
2009-08-21 04:40:00,0.6761,0.67615,0.6758,0.67595,52500000.0
2009-08-21 04:45:00,0.67595,0.67605,0.6758,0.67605,53500000.0
2009-08-21 04:50:00,0.67605,0.67625,0.67605,0.6761,56600000.0
2009-08-21 04:55:00,0.6761,0.6761,0.6758,0.67585,53100000.0
2009-08-21 05:00:00,0.6758,0.6759,0.6756,0.6756,53200000.0
2009-08-21 05:05:00,0.6756,0.67565,0.67519,0.6756,64300000.0
2009-08-21 05:10:00,0.6756,0.6757,0.67555,0.67565,65700000.0
2009-08-21 05:15:00,0.6756,0.6759,0.6756,0.6757,45300000.0
2009-08-21 05:20:00,0.6757,0.67585,0.67515,0.67515,141300000.0
2009-08-21 05:25:00,0.67515,0.67515,0.6741,0.67425,288500000.0
2009-08-21 05:30:00,0.6742,0.6744,0.6735,0.6743,522300000.0
2009-08-21 05:35:00,0.6743,0.6743,0.6736,0.67385,229100000.0
2009-08-21 05:40:00,0.67385,0.67425,0.6735,0.6735,238400000.0
2009-08-21 05:45:00,0.6735,0.6737,0.6727,0.6736,596300000.0
2009-08-21 05:50:00,0.6736,0.6736,0.673,0.67315,181100000.0
2009-08-21 05:55:00,0.6731,0.67355,0.67305,0.6732,103300000.0
2009-08-21 06:00:00,0.67325,0.67365,0.67325,0.67355,179300000.0
2009-08-21 06:05:00,0.67355,0.6737,0.6731,0.6732,49200000.0
2009-08-21 06:10:00,0.6732,0.6733,0.6724,0.67285,331600000.0
2009-08-21 06:15:00,0.67275,0.6738,0.6726,0.6727,229500000.0
2009-08-21 06:20:00,0.6727,0.67285,0.6727,0.6727,54600000.0
2009-08-21 06:25:00,0.67275,0.6729,0.6727,0.6728,45500000.0
2009-08-21 06:30:00,0.67275,0.6729,0.67275,0.6729,58600000.0
2009-08-21 06:35:00,0.67325,0.6738,0.6728,0.6734,141300000.0
2009-08-21 06:40:00,0.6734,0.67355,0.6728,0.6728,57900000.0
2009-08-21 06:45:00,0.6727,0.6727,0.672,0.6721,234900000.0
2009-08-21 06:50:00,0.6723,0.67235,0.6718,0.67195,82900000.0
2009-08-21 06:55:00,0.67195,0.67235,0.67183,0.672,117300000.0
2009-08-21 07:00:00,0.672,0.6721,0.6712,0.67165,207000000.0
2009-08-21 07:05:00,0.67165,0.67175,0.67105,0.67155,347300000.0
2009-08-21 07:10:00,0.67175,0.67265,0.6716,0.67215,262900000.0
2009-08-21 07:15:00,0.67215,0.67275,0.67208,0.6727,171400000.0
2009-08-21 07:20:00,0.6727,0.67295,0.67255,0.67265,84300000.0
2009-08-21 07:25:00,0.6726,0.6727,0.67155,0.67215,174400000.0
2009-08-21 07:30:00,0.67215,0.67295,0.6718,0.67285,153100000.0
2009-08-21 07:35:00,0.6728,0.67305,0.6725,0.67305,112400000.0
2009-08-21 07:40:00,0.67305,0.67415,0.67305,0.6738,90500000.0
2009-08-21 07:45:00,0.6738,0.674,0.6734,0.6738,192600000.0
2009-08-21 07:50:00,0.6739,0.67395,0.6735,0.6736,83200000.0
2009-08-21 07:55:00,0.6736,0.67405,0.67355,0.6738,164800000.0
2009-08-21 08:00:00,0.6739,0.67395,0.6734,0.6736,351600000.0
2009-08-21 08:05:00,0.67355,0.67365,0.6732,0.67355,222900000.0
2009-08-21 08:10:00,0.67355,0.67355,0.6733,0.67335,84100000.0
2009-08-21 08:15:00,0.67335,0.6734,0.673,0.67335,70900000.0
2009-08-21 08:20:00,0.67335,0.6738,0.6733,0.6738,94300000.0
2009-08-21 08:25:00,0.6738,0.6739,0.6735,0.67355,346600001.0
2009-08-21 08:30:00,0.6735,0.67395,0.67311,0.6738,281800000.0
2009-08-21 08:35:00,0.67375,0.67425,0.67375,0.67425,124700000.0
2009-08-21 08:40:00,0.6743,0.67495,0.6743,0.67485,281200000.0
2009-08-21 08:45:00,0.67485,0.6757,0.67465,0.67555,473800000.0
2009-08-21 08:50:00,0.6756,0.67585,0.67485,0.67575,198700000.0
2009-08-21 08:55:00,0.67575,0.6764,0.67555,0.67555,176200000.0
2009-08-21 09:00:00,0.6756,0.67615,0.67555,0.67585,542600000.0
2009-08-21 09:05:00,0.67585,0.67635,0.67585,0.67605,401800000.0
2009-08-21 09:10:00,0.676,0.67605,0.67525,0.67565,373600000.0
2009-08-21 09:15:00,0.67575,0.6761,0.67565,0.67565,345700000.0
2009-08-21 09:20:00,0.67565,0.67565,0.67515,0.67525,286300000.0
2009-08-21 09:25:00,0.6753,0.67605,0.67515,0.67605,384200000.0
2009-08-21 09:30:00,0.67605,0.6772,0.67605,0.677,769600000.0
2009-08-21 09:35:00,0.6769,0.67755,0.67685,0.67735,546300000.0
2009-08-21 09:40:00,0.67735,0.6776,0.67685,0.67715,512500000.0
2009-08-21 09:45:00,0.6773,0.67735,0.67605,0.6762,530200000.0
2009-08-21 09:50:00,0.6762,0.6764,0.6756,0.6763,485200000.0
2009-08-21 09:55:00,0.67635,0.67665,0.67605,0.6761,366200000.0
2009-08-21 10:00:00,0.67615,0.6762,0.6754,0.67595,278600000.0
2009-08-21 10:05:00,0.6759,0.67595,0.67485,0.67485,418500000.0
2009-08-21 10:10:00,0.6749,0.6754,0.67485,0.67505,367200000.0
2009-08-21 10:15:00,0.67505,0.6755,0.67445,0.6745,249700000.0
2009-08-21 10:20:00,0.6745,0.6751,0.6745,0.6751,197900000.0
2009-08-21 10:25:00,0.6751,0.67515,0.67465,0.67485,204500000.0
2009-08-21 10:30:00,0.67485,0.675,0.6745,0.67465,108700000.0
2009-08-21 10:35:00,0.67465,0.67495,0.67465,0.6747,123800000.0
2009-08-21 10:40:00,0.6747,0.67495,0.6746,0.67485,133300000.0
2009-08-21 10:45:00,0.67485,0.67595,0.67475,0.67585,230400000.0
2009-08-21 10:50:00,0.67585,0.6764,0.67565,0.67575,388600000.0
2009-08-21 10:55:00,0.6757,0.67615,0.6756,0.6759,429400000.0
2009-08-21 11:00:00,0.67595,0.6761,0.6756,0.6756,396200000.0
2009-08-21 11:05:00,0.6757,0.67615,0.6756,0.6759,317200000.0
2009-08-21 11:10:00,0.676,0.6764,0.67575,0.6764,245000000.0
2009-08-21 11:15:00,0.6764,0.67655,0.67595,0.67605,256200000.0
2009-08-21 11:20:00,0.6761,0.6761,0.67575,0.676,182900000.0
2009-08-21 11:25:00,0.6759,0.6762,0.6759,0.67615,104800000.0
2009-08-21 11:30:00,0.67615,0.6771,0.6761,0.677,215800000.0
2009-08-21 11:35:00,0.6771,0.67715,0.67675,0.67705,359400000.0
2009-08-21 11:40:00,0.677,0.6771,0.6762,0.6765,393600000.0
2009-08-21 11:45:00,0.67645,0.67725,0.67635,0.6766,770800000.0
2009-08-21 11:50:00,0.67665,0.6768,0.6764,0.6765,690500000.0
2009-08-21 11:55:00,0.6765,0.67705,0.67645,0.6768,470400000.0
2009-08-21 12:00:00,0.6768,0.6769,0.67665,0.67685,462100000.0
2009-08-21 12:05:00,0.67695,0.67765,0.6769,0.6774,396400000.0
2009-08-21 12:10:00,0.6774,0.67865,0.67735,0.6785,459400000.0
2009-08-21 12:15:00,0.67845,0.6785,0.67765,0.67795,663600000.0
2009-08-21 12:20:00,0.6779,0.67845,0.67765,0.67795,294800000.0
2009-08-21 12:25:00,0.6781,0.6785,0.6777,0.67785,452100000.0
2009-08-21 12:30:00,0.67785,0.6786,0.67785,0.67825,612100000.0
2009-08-21 12:35:00,0.6783,0.6783,0.6777,0.67775,635900000.0
2009-08-21 12:40:00,0.67775,0.6787,0.6775,0.6785,569000001.0
2009-08-21 12:45:00,0.67845,0.6787,0.6783,0.6786,228200000.0
2009-08-21 12:50:00,0.6786,0.6789,0.67835,0.67865,499800000.0
2009-08-21 12:55:00,0.67865,0.679,0.67845,0.6785,249800000.0
2009-08-21 13:00:00,0.6785,0.6789,0.67845,0.67885,352900000.0
2009-08-21 13:05:00,0.6788,0.67915,0.6785,0.67905,521800000.0
2009-08-21 13:10:00,0.67905,0.67935,0.67865,0.6788,389800000.0
2009-08-21 13:15:00,0.67885,0.67915,0.6788,0.67905,401500000.0
2009-08-21 13:20:00,0.67905,0.6795,0.67905,0.67925,164000001.0
2009-08-21 13:25:00,0.67925,0.67985,0.67915,0.67945,469500000.0
2009-08-21 13:30:00,0.6794,0.68025,0.67925,0.68015,1166000000.0
2009-08-21 13:35:00,0.68005,0.68065,0.67985,0.68025,757900000.0
2009-08-21 13:40:00,0.6802,0.681,0.6799,0.68065,953600000.0
2009-08-21 13:45:00,0.68065,0.68105,0.68065,0.6807,641700000.0
2009-08-21 13:50:00,0.6807,0.68105,0.68055,0.68085,631400000.0
2009-08-21 13:55:00,0.6809,0.68095,0.6806,0.6808,285600000.0
2009-08-21 14:00:00,0.6808,0.6822,0.68065,0.682,888400000.0
2009-08-21 14:05:00,0.68195,0.682,0.68115,0.68155,749600000.0
2009-08-21 14:10:00,0.68155,0.68215,0.68155,0.682,677200000.0
2009-08-21 14:15:00,0.6818,0.6828,0.6817,0.68255,477200000.0
2009-08-21 14:20:00,0.68255,0.6837,0.68255,0.6834,697000000.0
2009-08-21 14:25:00,0.6834,0.68455,0.6834,0.68415,575600000.0
2009-08-21 14:30:00,0.68425,0.6847,0.68305,0.6831,627300000.0
2009-08-21 14:35:00,0.68305,0.68335,0.68275,0.68305,573000000.0
2009-08-21 14:40:00,0.68305,0.68325,0.6822,0.6824,680100000.0
2009-08-21 14:45:00,0.6824,0.6832,0.68225,0.68265,585600000.0
2009-08-21 14:50:00,0.68265,0.68325,0.6825,0.6831,361500000.0
2009-08-21 14:55:00,0.6831,0.6833,0.6824,0.6833,411800000.0
2009-08-21 15:00:00,0.68335,0.68355,0.6832,0.68335,383400000.0
2009-08-21 15:05:00,0.68335,0.6834,0.68325,0.6833,198700000.0
2009-08-21 15:10:00,0.6833,0.6833,0.683,0.6831,366800000.0
2009-08-21 15:15:00,0.68315,0.6832,0.6826,0.68315,465900000.0
2009-08-21 15:20:00,0.68315,0.68395,0.68315,0.6839,175400000.0
2009-08-21 15:25:00,0.6839,0.68405,0.6834,0.68395,398800000.0
2009-08-21 15:30:00,0.68395,0.6843,0.6834,0.6838,689200000.0
2009-08-21 15:35:00,0.6838,0.6844,0.68345,0.68385,477200001.0
2009-08-21 15:40:00,0.68385,0.68475,0.68385,0.684,662000000.0
2009-08-21 15:45:00,0.684,0.6845,0.6836,0.6843,397800000.0
2009-08-21 15:50:00,0.6843,0.6843,0.6836,0.68395,471200000.0
2009-08-21 15:55:00,0.68395,0.6844,0.68375,0.6839,286800000.0
2009-08-21 16:00:00,0.6839,0.68635,0.6839,0.68635,569100000.0
2009-08-21 16:05:00,0.68635,0.68665,0.6853,0.6854,536400000.0
2009-08-21 16:10:00,0.6854,0.6863,0.6848,0.68585,1315400000.0
2009-08-21 16:15:00,0.68595,0.6866,0.6845,0.68465,989200000.0
2009-08-21 16:20:00,0.68465,0.6847,0.68355,0.68415,886200000.0
2009-08-21 16:25:00,0.68415,0.6844,0.68295,0.6839,976700001.0
2009-08-21 16:30:00,0.6839,0.6846,0.68345,0.6843,952100000.0
2009-08-21 16:35:00,0.6843,0.6846,0.6838,0.68405,420099999.0
2009-08-21 16:40:00,0.68405,0.68465,0.6838,0.68445,834899999.0
2009-08-21 16:45:00,0.68445,0.68445,0.6822,0.68305,739300001.0
2009-08-21 16:50:00,0.6831,0.6834,0.68205,0.6827,895700000.0
2009-08-21 16:55:00,0.6827,0.6838,0.6827,0.6834,1007500000.0
2009-08-21 17:00:00,0.68345,0.6836,0.6831,0.6832,726800000.0
2009-08-21 17:05:00,0.68315,0.68335,0.68255,0.68265,556800000.0
2009-08-21 17:10:00,0.6827,0.68275,0.68155,0.68165,621600000.0
2009-08-21 17:15:00,0.68165,0.6824,0.6813,0.68205,902500000.0
2009-08-21 17:20:00,0.68205,0.68215,0.6812,0.68155,446700000.0
2009-08-21 17:25:00,0.68155,0.68215,0.6812,0.6819,867200000.0
2009-08-21 17:30:00,0.6819,0.6825,0.6817,0.6825,548400000.0
2009-08-21 17:35:00,0.6825,0.6826,0.6817,0.68245,948400000.0
2009-08-21 17:40:00,0.68245,0.6828,0.68235,0.68235,429100000.0
2009-08-21 17:45:00,0.68235,0.6827,0.682,0.6822,498600000.0
2009-08-21 17:50:00,0.6822,0.6825,0.6816,0.68165,413400000.0
2009-08-21 17:55:00,0.6817,0.68245,0.6816,0.68235,483900000.0
2009-08-21 18:00:00,0.68235,0.6827,0.6822,0.6827,212200000.0
2009-08-21 18:05:00,0.6826,0.68305,0.6826,0.6829,176900000.0
2009-08-21 18:10:00,0.6829,0.6831,0.6827,0.6827,406600000.0
2009-08-21 18:15:00,0.6827,0.6829,0.6827,0.6827,190400000.0
2009-08-21 18:20:00,0.6827,0.68295,0.68255,0.68275,238300000.0
2009-08-21 18:25:00,0.6827,0.6829,0.6826,0.6827,148100000.0
2009-08-21 18:30:00,0.68295,0.68305,0.6826,0.6829,304200000.0
2009-08-21 18:35:00,0.6829,0.6829,0.68235,0.6824,492800000.0
2009-08-21 18:40:00,0.6824,0.683,0.6824,0.68295,288400000.0
2009-08-21 18:45:00,0.68295,0.68325,0.6829,0.6832,490600000.0
2009-08-21 18:50:00,0.6831,0.68325,0.68305,0.6831,304700000.0
2009-08-21 18:55:00,0.6831,0.68355,0.68275,0.68325,395200000.0
2009-08-21 19:00:00,0.68325,0.68325,0.6828,0.683,507700000.0
2009-08-21 19:05:00,0.683,0.6834,0.6828,0.68335,646600000.0
2009-08-21 19:10:00,0.68335,0.68335,0.6828,0.68315,567100000.0
2009-08-21 19:15:00,0.6832,0.6834,0.6831,0.6834,384600000.0
2009-08-21 19:20:00,0.6834,0.6835,0.6831,0.6832,184300000.0
2009-08-21 19:25:00,0.6832,0.6832,0.68275,0.68275,248300000.0
2009-08-21 19:30:00,0.6828,0.6828,0.6819,0.682,305800000.0
2009-08-21 19:35:00,0.682,0.6822,0.6812,0.6815,271200000.0
2009-08-21 19:40:00,0.6815,0.68195,0.68145,0.68165,361600000.0
2009-08-21 19:45:00,0.68165,0.68185,0.68155,0.6817,500300000.0
2009-08-21 19:50:00,0.6817,0.6821,0.6817,0.68195,383600000.0
2009-08-21 19:55:00,0.68195,0.682,0.6812,0.6812,254700000.0
2009-08-21 20:00:00,0.6812,0.68185,0.68115,0.6814,188200000.0
2009-08-21 20:05:00,0.68135,0.6814,0.6813,0.6814,66500000.0
2009-08-21 20:10:00,0.6814,0.68175,0.68135,0.6817,286000000.0
2009-08-21 20:15:00,0.68175,0.6818,0.6815,0.68175,228800000.0
2009-08-21 20:20:00,0.68175,0.6824,0.68165,0.68185,203700000.0
2009-08-21 20:25:00,0.68185,0.682,0.6814,0.68145,120500000.0
2009-08-21 20:30:00,0.6819,0.682,0.68145,0.6816,104700000.0
2009-08-21 20:35:00,0.68185,0.682,0.68153,0.6819,250900000.0
2009-08-21 20:40:00,0.6819,0.682,0.68175,0.68175,245400000.0
2009-08-21 20:45:00,0.68175,0.68195,0.68166,0.68182,117300000.0
2009-08-21 20:50:00,0.68195,0.68265,0.68161,0.6826,194900000.0
2009-08-21 20:55:00,0.68265,0.68265,0.6824,0.6824,257200000.0
2009-08-21 21:00:00,0.6824,0.6824,0.68195,0.6821,266300000.0
2009-08-21 21:05:00,0.6821,0.6821,0.6816,0.6819,333400000.0
2009-08-21 21:10:00,0.6819,0.68195,0.68185,0.68185,123100000.0
2009-08-21 21:15:00,0.68185,0.68235,0.68185,0.682,335300000.0
2009-08-21 21:20:00,0.682,0.6823,0.682,0.6823,132700000.0
2009-08-21 21:25:00,0.6823,0.6823,0.6821,0.6822,106300000.0
2009-08-21 21:30:00,0.68225,0.6825,0.68205,0.68205,373900000.0
2009-08-21 21:35:00,0.6821,0.6822,0.68172,0.68172,156800000.0
2009-08-21 21:40:00,0.68205,0.6821,0.682,0.68205,64700000.0
2009-08-21 21:45:00,0.68181,0.68205,0.68172,0.682,88700000.0
2009-08-21 21:50:00,0.68195,0.68195,0.68156,0.6819,27800000.0
2009-08-21 21:55:00,0.68182,0.6819,0.68167,0.68175,201500000.0
2009-08-21 22:00:00,0.68175,0.682,0.68155,0.68175,103800000.0
2009-08-21 22:05:00,0.68185,0.68195,0.68175,0.68195,88800000.0
2009-08-21 22:10:00,0.68195,0.6826,0.6817,0.68225,77000000.0
2009-08-21 22:15:00,0.68245,0.6828,0.6822,0.68235,55800000.0
2009-08-21 22:20:00,0.6823,0.6823,0.68202,0.68202,150300000.0
2009-08-21 22:25:00,0.682,0.68224,0.682,0.68217,137200000.0
2009-08-21 22:30:00,0.68221,0.68269,0.68175,0.68175,107500000.0
2009-08-21 22:35:00,0.68175,0.6822,0.68174,0.6821,116400000.0
2009-08-21 22:40:00,0.68205,0.68205,0.68162,0.68193,129400000.0
2009-08-21 22:45:00,0.68205,0.68205,0.68155,0.68195,214900000.0
2009-08-21 22:50:00,0.68148,0.6821,0.68132,0.6821,65900000.0
2009-08-21 22:55:00,0.682,0.6825,0.68185,0.682,47500000.0
2009-08-24 00:00:00,0.6854,0.68547,0.68502,0.68506,105500000.0
2009-08-24 00:05:00,0.68503,0.68504,0.6848,0.6848,105500000.0
2009-08-24 00:10:00,0.68478,0.68493,0.68449,0.68489,105500000.0
2009-08-24 00:15:00,0.68496,0.68499,0.6845,0.6845,105500000.0
2009-08-24 00:20:00,0.68452,0.68452,0.68437,0.68438,84400000.0
2009-08-24 00:25:00,0.68441,0.6847,0.68434,0.68464,105500000.0
2009-08-24 00:30:00,0.68466,0.68491,0.68466,0.68481,84400000.0
2009-08-24 00:35:00,0.68479,0.685,0.68479,0.68487,84400000.0
2009-08-24 00:40:00,0.68492,0.68493,0.68441,0.68442,105500000.0
2009-08-24 00:45:00,0.68448,0.68491,0.68438,0.68442,105500000.0
2009-08-24 00:50:00,0.68439,0.68461,0.68435,0.68437,105500000.0
2009-08-24 00:55:00,0.68436,0.68449,0.68431,0.68431,105500000.0
2009-08-24 01:00:00,0.68432,0.68432,0.68392,0.68395,105500000.0
2009-08-24 01:05:00,0.68394,0.68397,0.68355,0.6837,105500000.0
2009-08-24 01:10:00,0.68359,0.68361,0.68328,0.68336,105500000.0
2009-08-24 01:15:00,0.68335,0.68373,0.68329,0.68373,105500000.0
2009-08-24 01:20:00,0.68376,0.68401,0.68365,0.68388,105500000.0
2009-08-24 01:25:00,0.68389,0.68414,0.68379,0.68409,105500000.0
2009-08-24 01:30:00,0.68408,0.68437,0.684,0.68435,105500000.0
2009-08-24 01:35:00,0.68434,0.68435,0.68372,0.68372,84400000.0
2009-08-24 01:40:00,0.68371,0.68492,0.68371,0.68471,105500000.0
2009-08-24 01:45:00,0.68472,0.68473,0.68411,0.68456,105500000.0
2009-08-24 01:50:00,0.68461,0.68495,0.68461,0.68477,105500000.0
2009-08-24 01:55:00,0.68478,0.68497,0.68478,0.68494,105500000.0
2009-08-24 02:00:00,0.68515,0.68515,0.68473,0.68508,228300000.0
2009-08-24 02:05:00,0.6851,0.6852,0.6849,0.685,152800000.0
2009-08-24 02:10:00,0.685,0.68595,0.68495,0.6854,453500000.0
2009-08-24 02:15:00,0.6854,0.6854,0.68535,0.6854,56300000.0
2009-08-24 02:20:00,0.68545,0.68555,0.6854,0.68545,31700000.0
2009-08-24 02:25:00,0.6854,0.68545,0.6848,0.6849,98300000.0
2009-08-24 02:30:00,0.6849,0.6851,0.6849,0.6851,99200000.0
2009-08-24 02:35:00,0.68505,0.68675,0.68495,0.68625,435200000.0
2009-08-24 02:40:00,0.68625,0.6863,0.6856,0.6862,261100000.0
2009-08-24 02:45:00,0.68625,0.6866,0.6858,0.68655,393300000.0
2009-08-24 02:50:00,0.68655,0.68655,0.6855,0.6857,468300000.0
2009-08-24 02:55:00,0.6857,0.68635,0.6857,0.68605,231500000.0
2009-08-24 03:00:00,0.68605,0.68635,0.68605,0.68625,100200000.0
2009-08-24 03:05:00,0.68625,0.68645,0.686,0.68645,109100000.0
2009-08-24 03:10:00,0.6864,0.687,0.6862,0.68685,230300000.0
2009-08-24 03:15:00,0.68675,0.68675,0.6862,0.6866,141200000.0
2009-08-24 03:20:00,0.68665,0.68705,0.68655,0.68675,85200000.0
2009-08-24 03:25:00,0.6866,0.68705,0.68642,0.687,161100000.0
2009-08-24 03:30:00,0.687,0.68745,0.68655,0.6867,160200000.0
2009-08-24 03:35:00,0.68665,0.68665,0.6857,0.68575,211000000.0
2009-08-24 03:40:00,0.68575,0.6862,0.6856,0.686,325100000.0
2009-08-24 03:45:00,0.68595,0.68615,0.68575,0.6859,205400000.0
2009-08-24 03:50:00,0.6859,0.68625,0.6855,0.6858,213400000.0
2009-08-24 03:55:00,0.6858,0.686,0.6856,0.68571,73600000.0
2009-08-24 04:00:00,0.68585,0.686,0.68535,0.68535,112300000.0
2009-08-24 04:05:00,0.68535,0.68535,0.68455,0.6852,424700000.0
2009-08-24 04:10:00,0.68535,0.6858,0.68535,0.68555,305900000.0
2009-08-24 04:15:00,0.6857,0.68585,0.6856,0.6858,110600000.0
2009-08-24 04:20:00,0.68575,0.68605,0.68565,0.6858,127700000.0
2009-08-24 04:25:00,0.6858,0.6859,0.6855,0.68555,297700000.0
2009-08-24 04:30:00,0.68555,0.6859,0.6855,0.6857,160000000.0
2009-08-24 04:35:00,0.68575,0.6858,0.68555,0.68555,127500000.0
2009-08-24 04:40:00,0.68545,0.68545,0.68505,0.6851,93000000.0
2009-08-24 04:45:00,0.6851,0.68525,0.6851,0.6851,95200000.0
2009-08-24 04:50:00,0.6851,0.68565,0.6851,0.6856,146900000.0
2009-08-24 04:55:00,0.6856,0.68575,0.6851,0.68525,215400000.0
2009-08-24 05:00:00,0.68525,0.68525,0.68505,0.68515,119600000.0
2009-08-24 05:05:00,0.6852,0.68525,0.68495,0.6851,153500000.0
2009-08-24 05:10:00,0.6851,0.68545,0.6851,0.6854,66100000.0
2009-08-24 05:15:00,0.68535,0.68545,0.68535,0.6854,44400000.0
2009-08-24 05:20:00,0.68535,0.68535,0.68482,0.68482,67900000.0
2009-08-24 05:25:00,0.68489,0.6856,0.68475,0.68555,92500000.0
2009-08-24 05:30:00,0.6856,0.6859,0.6856,0.68585,328900000.0
2009-08-24 05:35:00,0.686,0.68615,0.68535,0.68555,115800000.0
2009-08-24 05:40:00,0.68522,0.6856,0.68522,0.6856,49700000.0
2009-08-24 05:45:00,0.6856,0.68575,0.68525,0.68535,323199999.0
2009-08-24 05:50:00,0.68535,0.68565,0.68525,0.68535,119900000.0
2009-08-24 05:55:00,0.68535,0.6856,0.68525,0.68545,96900000.0
2009-08-24 06:00:00,0.68535,0.68535,0.685,0.6851,85400000.0
2009-08-24 06:05:00,0.6851,0.6851,0.68471,0.6849,70000000.0
2009-08-24 06:10:00,0.6849,0.685,0.68438,0.68495,71000000.0
2009-08-24 06:15:00,0.68495,0.685,0.68464,0.68495,27700000.0
2009-08-24 06:20:00,0.685,0.68525,0.68495,0.68505,69600000.0
2009-08-24 06:25:00,0.68505,0.6852,0.6849,0.68515,132900000.0
2009-08-24 06:30:00,0.68515,0.68535,0.6851,0.6853,55100000.0
2009-08-24 06:35:00,0.6853,0.6853,0.6846,0.68495,156100000.0
2009-08-24 06:40:00,0.68495,0.68505,0.68464,0.685,79150000.0
2009-08-24 06:45:00,0.685,0.68505,0.68495,0.68495,28700000.0
2009-08-24 06:50:00,0.68478,0.68505,0.6845,0.68485,93000000.0
2009-08-24 06:55:00,0.6848,0.6848,0.68435,0.6847,80700000.0
2009-08-24 07:00:00,0.6847,0.6849,0.68465,0.68465,105600000.0
2009-08-24 07:05:00,0.6846,0.68465,0.6843,0.6845,213500000.0
2009-08-24 07:10:00,0.68422,0.68485,0.68394,0.6845,412790000.0
2009-08-24 07:15:00,0.6845,0.6849,0.68435,0.68465,325500000.0
2009-08-24 07:20:00,0.68465,0.68465,0.6844,0.68455,110800000.0
2009-08-24 07:25:00,0.68455,0.6847,0.68425,0.6847,52700000.0
2009-08-24 07:30:00,0.6847,0.6847,0.68395,0.6844,318000000.0
2009-08-24 07:35:00,0.68455,0.6849,0.6845,0.6847,167100000.0
2009-08-24 07:40:00,0.6847,0.68535,0.68431,0.68525,217400000.0
2009-08-24 07:45:00,0.68525,0.68565,0.68495,0.68555,256500000.0
2009-08-24 07:50:00,0.6855,0.6855,0.68495,0.6853,143100000.0
2009-08-24 07:55:00,0.6853,0.68545,0.68455,0.68545,238900000.0
2009-08-24 08:00:00,0.68545,0.68565,0.68465,0.6847,273800000.0
2009-08-24 08:05:00,0.6848,0.68485,0.68395,0.6842,169700000.0
2009-08-24 08:10:00,0.6842,0.68425,0.68375,0.6839,213800000.0
2009-08-24 08:15:00,0.6839,0.6845,0.68375,0.6842,304500000.0
2009-08-24 08:20:00,0.68415,0.68445,0.68405,0.68445,104500000.0
2009-08-24 08:25:00,0.68435,0.6846,0.6841,0.6845,256300000.0
2009-08-24 08:30:00,0.6844,0.68465,0.6841,0.68445,135200000.0
2009-08-24 08:35:00,0.6844,0.6844,0.68372,0.68393,162000000.0
2009-08-24 08:40:00,0.68405,0.6844,0.68386,0.68415,193600000.0
2009-08-24 08:45:00,0.6842,0.68425,0.6832,0.68325,484800000.0
2009-08-24 08:50:00,0.68325,0.6833,0.68285,0.68295,182800000.0
2009-08-24 08:55:00,0.68295,0.68325,0.68225,0.68225,377700000.0
2009-08-24 09:00:00,0.6823,0.68305,0.6818,0.68245,597300000.0
2009-08-24 09:05:00,0.6824,0.6824,0.6816,0.68215,1108100000.0
2009-08-24 09:10:00,0.6821,0.68265,0.6815,0.68245,483900000.0
2009-08-24 09:15:00,0.68245,0.68295,0.6824,0.68285,429200000.0
2009-08-24 09:20:00,0.68285,0.6829,0.68215,0.6825,584700000.0
2009-08-24 09:25:00,0.6825,0.68295,0.68215,0.68275,305699999.0
2009-08-24 09:30:00,0.68275,0.68365,0.6827,0.6833,336500000.0
2009-08-24 09:35:00,0.68335,0.6835,0.6827,0.68325,731400000.0
2009-08-24 09:40:00,0.68325,0.68375,0.6827,0.68275,616300000.0
2009-08-24 09:45:00,0.6827,0.68305,0.68265,0.68285,336200000.0
2009-08-24 09:50:00,0.68285,0.68315,0.6827,0.6827,341800000.0
2009-08-24 09:55:00,0.6827,0.6829,0.6824,0.68265,303500000.0
2009-08-24 10:00:00,0.6826,0.68295,0.68165,0.6819,356100000.0
2009-08-24 10:05:00,0.68185,0.68255,0.68165,0.68235,760600000.0
2009-08-24 10:10:00,0.68235,0.6832,0.6823,0.68315,636900000.0
2009-08-24 10:15:00,0.68305,0.6833,0.6828,0.68305,498800000.0
2009-08-24 10:20:00,0.683,0.68325,0.68265,0.6832,709000000.0
2009-08-24 10:25:00,0.6832,0.68325,0.6826,0.68265,475800000.0
2009-08-24 10:30:00,0.68265,0.68275,0.68245,0.6825,747200000.0
2009-08-24 10:35:00,0.68255,0.6834,0.68255,0.6832,983100000.0
2009-08-24 10:40:00,0.68315,0.6839,0.6831,0.6839,754000000.0
2009-08-24 10:45:00,0.6839,0.6842,0.68375,0.6839,175400000.0
2009-08-24 10:50:00,0.68395,0.6847,0.6839,0.6842,811800000.0
2009-08-24 10:55:00,0.6843,0.68475,0.68425,0.6846,493100000.0
2009-08-24 11:00:00,0.68465,0.6853,0.68435,0.68495,1034400000.0
2009-08-24 11:05:00,0.68485,0.68535,0.6846,0.68505,1217900000.0
2009-08-24 11:10:00,0.685,0.68555,0.685,0.6855,617100000.0
2009-08-24 11:15:00,0.68545,0.68565,0.68515,0.68545,580700000.0
2009-08-24 11:20:00,0.68545,0.68595,0.68545,0.68585,659900000.0
2009-08-24 11:25:00,0.6859,0.68645,0.68535,0.686,784300000.0
2009-08-24 11:30:00,0.68605,0.6863,0.6856,0.6863,955900000.0
2009-08-24 11:35:00,0.6863,0.68645,0.68575,0.686,559400000.0
2009-08-24 11:40:00,0.686,0.68615,0.6858,0.68605,360000000.0
2009-08-24 11:45:00,0.68595,0.6864,0.68555,0.68585,512000000.0
2009-08-24 11:50:00,0.68585,0.68595,0.68495,0.6854,1027800000.0
2009-08-24 11:55:00,0.68535,0.68545,0.6851,0.6853,343300000.0
2009-08-24 12:00:00,0.6853,0.6856,0.68495,0.6851,558200000.0
2009-08-24 12:05:00,0.6851,0.6851,0.68465,0.68495,294600000.0
2009-08-24 12:10:00,0.68495,0.68525,0.68475,0.68525,395700000.0
2009-08-24 12:15:00,0.6852,0.68525,0.685,0.6852,258200000.0
2009-08-24 12:20:00,0.68515,0.6852,0.68495,0.68505,210400000.0
2009-08-24 12:25:00,0.68465,0.68505,0.68445,0.68485,340100000.0
2009-08-24 12:30:00,0.68485,0.68495,0.6846,0.6848,174600000.0
2009-08-24 12:35:00,0.68485,0.68495,0.68475,0.68485,152200000.0
2009-08-24 12:40:00,0.68485,0.6849,0.68455,0.68475,173550000.0
2009-08-24 12:45:00,0.6846,0.6849,0.6845,0.68465,256400001.0
2009-08-24 12:50:00,0.68475,0.68485,0.6844,0.68465,318400000.0
2009-08-24 12:55:00,0.68465,0.68485,0.68435,0.68465,254900000.0
2009-08-24 13:00:00,0.68465,0.68465,0.68425,0.68435,189700000.0
2009-08-24 13:05:00,0.6843,0.68445,0.6838,0.68395,303700000.0
2009-08-24 13:10:00,0.68395,0.6843,0.6838,0.6843,185800000.0
2009-08-24 13:15:00,0.6843,0.68445,0.68405,0.6842,215500000.0
2009-08-24 13:20:00,0.6842,0.685,0.68415,0.6848,287500000.0
2009-08-24 13:25:00,0.68485,0.6855,0.68485,0.68515,505400000.0
2009-08-24 13:30:00,0.68515,0.68575,0.68515,0.68545,477100000.0
2009-08-24 13:35:00,0.6855,0.68595,0.68545,0.68585,907500000.0
2009-08-24 13:40:00,0.68585,0.68615,0.68565,0.68605,712700000.0
2009-08-24 13:45:00,0.686,0.6862,0.68575,0.68585,419000000.0
2009-08-24 13:50:00,0.68585,0.6859,0.6856,0.68575,229400000.0
2009-08-24 13:55:00,0.68575,0.68605,0.68575,0.686,142400000.0
2009-08-24 14:00:00,0.68585,0.6861,0.6858,0.68605,150800000.0
2009-08-24 14:05:00,0.68605,0.68655,0.6856,0.68645,395800000.0
2009-08-24 14:10:00,0.6865,0.6866,0.68585,0.68615,956900000.0
2009-08-24 14:15:00,0.686,0.68655,0.68555,0.6864,1081099999.0
2009-08-24 14:20:00,0.6864,0.68675,0.68615,0.68655,811100001.0
2009-08-24 14:25:00,0.6866,0.68675,0.6863,0.6866,435300000.0
2009-08-24 14:30:00,0.68665,0.6872,0.6866,0.68715,799100000.0
2009-08-24 14:35:00,0.6872,0.6872,0.68675,0.68695,548000000.0
2009-08-24 14:40:00,0.687,0.6875,0.6869,0.6873,950100000.0
2009-08-24 14:45:00,0.6873,0.68765,0.68725,0.6875,287600000.0
2009-08-24 14:50:00,0.68745,0.68755,0.687,0.68735,587300000.0
2009-08-24 14:55:00,0.68735,0.6879,0.687,0.68735,755900000.0
2009-08-24 15:00:00,0.68735,0.6878,0.68735,0.68775,479300000.0
2009-08-24 15:05:00,0.68775,0.68815,0.68775,0.68795,448200000.0
2009-08-24 15:10:00,0.68795,0.68815,0.6877,0.6879,671100000.0
2009-08-24 15:15:00,0.6879,0.68795,0.68715,0.68795,1335700000.0
2009-08-24 15:20:00,0.68795,0.68795,0.6872,0.68735,509100000.0
2009-08-24 15:25:00,0.68735,0.68765,0.6871,0.6873,533600000.0
2009-08-24 15:30:00,0.6873,0.6877,0.6866,0.6875,1379569998.0
2009-08-24 15:35:00,0.6875,0.68755,0.68675,0.68735,1545199999.0
2009-08-24 15:40:00,0.68735,0.68755,0.6868,0.68715,1469800000.0
2009-08-24 15:45:00,0.68715,0.6875,0.68625,0.68655,920800001.0
2009-08-24 15:50:00,0.6865,0.6866,0.68615,0.6863,996200000.0
2009-08-24 15:55:00,0.68625,0.68735,0.6862,0.68715,1095500000.0
2009-08-24 16:00:00,0.68715,0.68745,0.68665,0.68685,1220700000.0
2009-08-24 16:05:00,0.68685,0.68755,0.6866,0.6875,1116500000.0
2009-08-24 16:10:00,0.6875,0.68755,0.68685,0.68685,395600000.0
2009-08-24 16:15:00,0.68685,0.68755,0.68685,0.6873,664500000.0
2009-08-24 16:20:00,0.6873,0.6873,0.68695,0.6871,772400000.0
2009-08-24 16:25:00,0.6871,0.68735,0.68675,0.68695,502900000.0
2009-08-24 16:30:00,0.6869,0.68695,0.6862,0.68645,360400000.0
2009-08-24 16:35:00,0.68655,0.6867,0.6857,0.6859,666700000.0
2009-08-24 16:40:00,0.6859,0.68635,0.6857,0.68605,660900000.0
2009-08-24 16:45:00,0.68605,0.68645,0.6859,0.686,644100000.0
2009-08-24 16:50:00,0.686,0.6861,0.6857,0.6859,1020700000.0
2009-08-24 16:55:00,0.6859,0.68665,0.6858,0.68645,632100000.0
2009-08-24 17:00:00,0.6865,0.687,0.6864,0.68685,692100000.0
2009-08-24 17:05:00,0.6869,0.68735,0.68665,0.68675,644300000.0
2009-08-24 17:10:00,0.6867,0.68675,0.68635,0.68645,686500000.0
2009-08-24 17:15:00,0.68645,0.68645,0.68625,0.68625,459800000.0
2009-08-24 17:20:00,0.68625,0.6868,0.68625,0.68655,953900000.0
2009-08-24 17:25:00,0.68655,0.68745,0.68635,0.68635,872100000.0
2009-08-24 17:30:00,0.6864,0.6874,0.68635,0.6873,875500000.0
2009-08-24 17:35:00,0.6873,0.6875,0.6872,0.6874,572799998.0
2009-08-24 17:40:00,0.6875,0.688,0.6874,0.6878,226600000.0
2009-08-24 17:45:00,0.6877,0.68785,0.68705,0.68705,352000000.0
2009-08-24 17:50:00,0.68705,0.68735,0.687,0.68725,409400000.0
2009-08-24 17:55:00,0.68725,0.68825,0.6872,0.6882,749600000.0
2009-08-24 18:00:00,0.68825,0.6884,0.68765,0.6879,820800001.0
2009-08-24 18:05:00,0.6879,0.68795,0.6877,0.68775,529800000.0
2009-08-24 18:10:00,0.68775,0.6879,0.68755,0.68775,636000000.0
2009-08-24 18:15:00,0.68775,0.68815,0.68775,0.6881,695400000.0
2009-08-24 18:20:00,0.68815,0.6885,0.68795,0.68795,679600000.0
2009-08-24 18:25:00,0.688,0.6881,0.68785,0.6879,450600000.0
2009-08-24 18:30:00,0.6879,0.6879,0.6876,0.6877,645100000.0
2009-08-24 18:35:00,0.6877,0.6879,0.68745,0.68775,498900000.0
2009-08-24 18:40:00,0.6878,0.6883,0.6878,0.6881,309900000.0
2009-08-24 18:45:00,0.6881,0.6883,0.68775,0.688,532700000.0
2009-08-24 18:50:00,0.68785,0.68795,0.68755,0.6877,195600000.0
2009-08-24 18:55:00,0.6876,0.68775,0.6873,0.6875,351100000.0
2009-08-24 19:00:00,0.6875,0.68765,0.6873,0.6874,457800000.0
2009-08-24 19:05:00,0.6874,0.6874,0.6866,0.6867,503700000.0
2009-08-24 19:10:00,0.68665,0.68665,0.68595,0.686,1009000000.0
2009-08-24 19:15:00,0.686,0.68645,0.686,0.68635,537400000.0
2009-08-24 19:20:00,0.68635,0.68635,0.6853,0.6853,514600000.0
2009-08-24 19:25:00,0.6853,0.68555,0.6849,0.68495,1078900000.0
2009-08-24 19:30:00,0.68495,0.6855,0.68495,0.6854,775700000.0
2009-08-24 19:35:00,0.6854,0.6861,0.6854,0.6861,476400000.0
2009-08-24 19:40:00,0.6861,0.6863,0.68555,0.68595,365100000.0
2009-08-24 19:45:00,0.68595,0.68625,0.68585,0.68585,349300000.0
2009-08-24 19:50:00,0.6859,0.68615,0.68585,0.6859,133800000.0
2009-08-24 19:55:00,0.6859,0.6859,0.68505,0.68525,260900000.0
2009-08-24 20:00:00,0.68525,0.68525,0.6848,0.6849,145100000.0
2009-08-24 20:05:00,0.6849,0.6853,0.68485,0.6851,296000000.0
2009-08-24 20:10:00,0.6851,0.6857,0.68495,0.6856,492800000.0
2009-08-24 20:15:00,0.6856,0.6859,0.6856,0.68585,276800000.0
2009-08-24 20:20:00,0.68595,0.6862,0.6859,0.68595,309600000.0
2009-08-24 20:25:00,0.68595,0.68595,0.6852,0.6852,306100000.0
2009-08-24 20:30:00,0.6852,0.6853,0.68515,0.6852,338300000.0
2009-08-24 20:35:00,0.6852,0.6856,0.6852,0.68555,363600000.0
2009-08-24 20:40:00,0.6855,0.68565,0.6853,0.6853,394200000.0
2009-08-24 20:45:00,0.6853,0.6854,0.68489,0.68525,232800000.0
2009-08-24 20:50:00,0.68525,0.68535,0.6851,0.6851,187200000.0
2009-08-24 20:55:00,0.6851,0.68575,0.6851,0.68575,322800000.0
2009-08-24 21:00:00,0.68565,0.6857,0.68525,0.6854,235800000.0
2009-08-24 21:05:00,0.6852,0.68535,0.6848,0.6848,247400000.0
2009-08-24 21:10:00,0.6848,0.68485,0.6846,0.68475,209900000.0
2009-08-24 21:15:00,0.68475,0.68485,0.6846,0.68485,303500000.0
2009-08-24 21:20:00,0.68485,0.68515,0.68485,0.68495,560300000.0
2009-08-24 21:25:00,0.685,0.6856,0.68495,0.6856,200600000.0
2009-08-24 21:30:00,0.6856,0.68635,0.68515,0.68575,287400000.0
2009-08-24 21:35:00,0.68575,0.68605,0.68555,0.68555,287300000.0
2009-08-24 21:40:00,0.68555,0.68565,0.68475,0.68475,452700000.0
2009-08-24 21:45:00,0.68475,0.685,0.68475,0.68475,164900000.0
2009-08-24 21:50:00,0.6848,0.6851,0.6847,0.6848,323800000.0
2009-08-24 21:55:00,0.68475,0.6852,0.68475,0.6852,110500000.0
2009-08-24 22:00:00,0.6852,0.6853,0.68454,0.68463,123300000.0
2009-08-24 22:05:00,0.68474,0.68495,0.68414,0.68495,123700000.0
2009-08-24 22:10:00,0.68457,0.6851,0.68435,0.6851,71300000.0
2009-08-24 22:15:00,0.68505,0.6851,0.68443,0.68457,102800000.0
2009-08-24 22:20:00,0.6849,0.6849,0.68424,0.6849,45200000.0
2009-08-24 22:25:00,0.68469,0.68585,0.68467,0.6854,140300000.0
2009-08-24 22:30:00,0.6854,0.6854,0.68475,0.68525,184300000.0
2009-08-24 22:35:00,0.6852,0.68575,0.6852,0.68535,90700000.0
2009-08-24 22:40:00,0.68545,0.6855,0.68499,0.68535,69700000.0
2009-08-24 22:45:00,0.6854,0.6854,0.68493,0.68508,126100000.0
2009-08-24 22:50:00,0.68525,0.6853,0.6847,0.6851,185200000.0
2009-08-24 22:55:00,0.6853,0.6853,0.6845,0.6847,67400000.0
2009-08-24 23:00:00,0.6847,0.6848,0.68438,0.68438,29400000.0
2009-08-24 23:05:00,0.6844,0.6847,0.68426,0.6847,59400000.0
2009-08-24 23:10:00,0.6846,0.6847,0.68435,0.68465,35700000.0
2009-08-24 23:15:00,0.68465,0.685,0.68465,0.685,63700000.0
2009-08-24 23:20:00,0.685,0.685,0.6849,0.6849,55500000.0
2009-08-24 23:25:00,0.68485,0.68495,0.6847,0.6847,85300000.0
2009-08-24 23:30:00,0.6847,0.685,0.68412,0.68495,232800000.0
2009-08-24 23:35:00,0.6848,0.6848,0.68455,0.68455,126800000.0
2009-08-24 23:40:00,0.68455,0.68455,0.6845,0.68455,90300000.0
2009-08-24 23:45:00,0.68455,0.6846,0.68398,0.68455,65100000.0
2009-08-24 23:50:00,0.68455,0.68455,0.68435,0.6845,64200000.0
2009-08-24 23:55:00,0.68445,0.68445,0.68395,0.684,81100000.0
2009-08-25 00:00:00,0.6844,0.68465,0.68435,0.6846,127300000.0
2009-08-25 00:05:00,0.6846,0.6847,0.6845,0.68465,44100000.0
2009-08-25 00:10:00,0.68465,0.68465,0.68419,0.68442,57600000.0
2009-08-25 00:15:00,0.68438,0.68455,0.6842,0.6845,105400000.0
2009-08-25 00:20:00,0.6845,0.68515,0.6844,0.68455,129100000.0
2009-08-25 00:25:00,0.68455,0.68465,0.68445,0.6846,139300000.0
2009-08-25 00:30:00,0.6846,0.68485,0.6845,0.68465,69300000.0
2009-08-25 00:35:00,0.6847,0.6848,0.6844,0.68455,99700000.0
2009-08-25 00:40:00,0.6845,0.68455,0.68395,0.684,60700000.0
2009-08-25 00:45:00,0.6839,0.68435,0.68375,0.68405,167400000.0
2009-08-25 00:50:00,0.68405,0.68415,0.6839,0.684,37600000.0
2009-08-25 00:55:00,0.684,0.6842,0.68395,0.6842,44700000.0
2009-08-25 01:00:00,0.6843,0.6845,0.68374,0.68425,67700000.0
2009-08-25 01:05:00,0.68413,0.6845,0.68385,0.68415,66800000.0
2009-08-25 01:10:00,0.68415,0.68415,0.68363,0.68405,62200000.0
2009-08-25 01:15:00,0.6842,0.6842,0.68395,0.6841,87200000.0
2009-08-25 01:20:00,0.6841,0.6844,0.6841,0.68435,87100000.0
2009-08-25 01:25:00,0.6844,0.68465,0.68415,0.6843,127200000.0
2009-08-25 01:30:00,0.6843,0.6843,0.684,0.6842,73100000.0
2009-08-25 01:35:00,0.6842,0.6845,0.6842,0.68425,77600000.0
2009-08-25 01:40:00,0.6842,0.6845,0.68405,0.6845,117400000.0
2009-08-25 01:45:00,0.68445,0.6848,0.6841,0.68435,192500000.0
2009-08-25 01:50:00,0.68425,0.685,0.68425,0.68485,106400000.0
2009-08-25 01:55:00,0.6849,0.68495,0.68475,0.6849,87300000.0
2009-08-25 02:00:00,0.6849,0.68495,0.68455,0.6847,98800000.0
2009-08-25 02:05:00,0.6847,0.685,0.6847,0.685,65500000.0
2009-08-25 02:10:00,0.685,0.68505,0.68445,0.6847,160300000.0
2009-08-25 02:15:00,0.6847,0.6851,0.6846,0.6851,67900000.0
2009-08-25 02:20:00,0.6851,0.6855,0.6851,0.68525,95500000.0
2009-08-25 02:25:00,0.68525,0.68535,0.6849,0.68495,185800000.0
2009-08-25 02:30:00,0.68495,0.6851,0.68475,0.68485,110600000.0
2009-08-25 02:35:00,0.68485,0.6849,0.6847,0.68476,90800000.0
2009-08-25 02:40:00,0.6848,0.6849,0.6846,0.6849,144000000.0
2009-08-25 02:45:00,0.6849,0.6849,0.6847,0.6848,88800000.0
2009-08-25 02:50:00,0.6848,0.68505,0.68455,0.68465,93500000.0
2009-08-25 02:55:00,0.68465,0.68475,0.6845,0.68455,123300000.0
2009-08-25 03:00:00,0.6845,0.68485,0.6845,0.68475,113000000.0
2009-08-25 03:05:00,0.68475,0.6851,0.6847,0.68475,92600000.0
2009-08-25 03:10:00,0.68475,0.68515,0.68465,0.68465,142500000.0
2009-08-25 03:15:00,0.68465,0.6847,0.68414,0.6846,81800000.0
2009-08-25 03:20:00,0.6846,0.6852,0.68435,0.6846,311500000.0
2009-08-25 03:25:00,0.6846,0.68515,0.6842,0.685,303900000.0
2009-08-25 03:30:00,0.68485,0.68485,0.6836,0.68415,308400000.0
2009-08-25 03:35:00,0.68415,0.68485,0.684,0.6844,341700000.0
2009-08-25 03:40:00,0.6844,0.6848,0.6841,0.6846,223300000.0
2009-08-25 03:45:00,0.6846,0.68465,0.68435,0.68465,111900000.0
2009-08-25 03:50:00,0.68465,0.68465,0.68445,0.6845,164100000.0
2009-08-25 03:55:00,0.6845,0.6845,0.68405,0.6843,192900000.0
2009-08-25 04:00:00,0.6844,0.68445,0.6843,0.68435,82600000.0
2009-08-25 04:05:00,0.6843,0.6845,0.68416,0.6845,72000000.0
2009-08-25 04:10:00,0.68435,0.68475,0.68435,0.68475,186400000.0
2009-08-25 04:15:00,0.68475,0.68475,0.6846,0.6847,115800000.0
2009-08-25 04:20:00,0.6847,0.6847,0.6841,0.68425,218100000.0
2009-08-25 04:25:00,0.68425,0.68445,0.6838,0.6843,223400000.0
2009-08-25 04:30:00,0.6843,0.6845,0.68395,0.68405,229600000.0
2009-08-25 04:35:00,0.68415,0.68425,0.6838,0.68405,272700000.0
2009-08-25 04:40:00,0.68405,0.68455,0.684,0.6845,179000000.0
2009-08-25 04:45:00,0.6845,0.68465,0.68415,0.68455,211100000.0
2009-08-25 04:50:00,0.68455,0.68455,0.68425,0.68425,49000000.0
2009-08-25 04:55:00,0.68425,0.6845,0.68425,0.6844,90900000.0
2009-08-25 05:00:00,0.6844,0.68505,0.6844,0.6846,213300000.0
2009-08-25 05:05:00,0.6846,0.6852,0.68455,0.6852,290800000.0
2009-08-25 05:10:00,0.6852,0.68575,0.68515,0.6853,224500000.0
2009-08-25 05:15:00,0.68535,0.68545,0.68535,0.68535,62200000.0
2009-08-25 05:20:00,0.6853,0.6853,0.6846,0.68465,131800000.0
2009-08-25 05:25:00,0.6847,0.6852,0.6847,0.685,332300000.0
2009-08-25 05:30:00,0.6852,0.68535,0.68485,0.68535,126700000.0
2009-08-25 05:35:00,0.6853,0.6857,0.68512,0.68565,181700000.0
2009-08-25 05:40:00,0.6857,0.686,0.6855,0.6858,309800000.0
2009-08-25 05:45:00,0.6857,0.68585,0.6857,0.6857,71000000.0
2009-08-25 05:50:00,0.6857,0.686,0.68565,0.68585,194300000.0
2009-08-25 05:55:00,0.6858,0.68585,0.68555,0.68555,92400000.0
2009-08-25 06:00:00,0.6855,0.68565,0.68505,0.6852,185100000.0
2009-08-25 06:05:00,0.6852,0.68535,0.68495,0.68525,201300000.0
2009-08-25 06:10:00,0.6853,0.6854,0.68483,0.6852,67100000.0
2009-08-25 06:15:00,0.68515,0.68515,0.68474,0.6851,106500000.0
2009-08-25 06:20:00,0.6851,0.6854,0.6851,0.6853,144900000.0
2009-08-25 06:25:00,0.6853,0.68545,0.68491,0.68512,129500000.0
2009-08-25 06:30:00,0.68535,0.6855,0.68535,0.6855,167100000.0
2009-08-25 06:35:00,0.6855,0.68565,0.6854,0.6856,51700000.0
2009-08-25 06:40:00,0.68555,0.68555,0.6854,0.68545,124400000.0
2009-08-25 06:45:00,0.68545,0.68545,0.68545,0.68545,106100000.0
2009-08-25 06:50:00,0.6852,0.6856,0.68504,0.68545,61700000.0
2009-08-25 06:55:00,0.68545,0.6856,0.68487,0.68526,76600000.0
2009-08-25 07:00:00,0.68545,0.68545,0.68545,0.68545,95800000.0
2009-08-25 07:05:00,0.68545,0.68545,0.68505,0.68525,77300000.0
2009-08-25 07:10:00,0.68525,0.68535,0.685,0.685,210500000.0
2009-08-25 07:15:00,0.685,0.68535,0.6845,0.68525,367100000.0
2009-08-25 07:20:00,0.68515,0.6855,0.68505,0.68505,114300000.0
2009-08-25 07:25:00,0.68505,0.6852,0.68505,0.6851,71400000.0
2009-08-25 07:30:00,0.6851,0.6855,0.68485,0.68505,242500000.0
2009-08-25 07:35:00,0.68505,0.6851,0.68435,0.6846,337300000.0
2009-08-25 07:40:00,0.6846,0.685,0.68435,0.6848,278100000.0
2009-08-25 07:45:00,0.685,0.685,0.6844,0.6844,113300000.0
2009-08-25 07:50:00,0.6844,0.6847,0.6843,0.6847,229400000.0
2009-08-25 07:55:00,0.6847,0.6847,0.68415,0.68425,398100000.0
2009-08-25 08:00:00,0.6842,0.68445,0.6836,0.6838,506900000.0
2009-08-25 08:05:00,0.68375,0.68395,0.68335,0.68355,1038100000.0
2009-08-25 08:10:00,0.6836,0.68455,0.68335,0.6843,661100000.0
2009-08-25 08:15:00,0.6843,0.6845,0.6839,0.6845,671800000.0
2009-08-25 08:20:00,0.6845,0.68495,0.68445,0.6845,429400000.0
2009-08-25 08:25:00,0.6845,0.6845,0.68395,0.68405,201600000.0
2009-08-25 08:30:00,0.68415,0.68475,0.68415,0.68465,266600000.0
2009-08-25 08:35:00,0.6847,0.68505,0.6846,0.68505,289400000.0
2009-08-25 08:40:00,0.685,0.6853,0.6849,0.68515,550300000.0
2009-08-25 08:45:00,0.68515,0.68585,0.6851,0.6852,615400000.0
2009-08-25 08:50:00,0.6851,0.68525,0.6842,0.68425,816200000.0
2009-08-25 08:55:00,0.68425,0.6843,0.68355,0.6841,1322000000.0
2009-08-25 09:00:00,0.6841,0.68455,0.68405,0.68435,1177700000.0
2009-08-25 09:05:00,0.6844,0.6846,0.684,0.6844,844400000.0
2009-08-25 09:10:00,0.6844,0.68445,0.6838,0.6843,720900000.0
2009-08-25 09:15:00,0.6843,0.68455,0.6841,0.6844,728000000.0
2009-08-25 09:20:00,0.68435,0.6851,0.68425,0.68485,1154800000.0
2009-08-25 09:25:00,0.68485,0.6855,0.68485,0.6854,686900000.0
2009-08-25 09:30:00,0.6854,0.6858,0.6847,0.6847,939000000.0
2009-08-25 09:35:00,0.6847,0.685,0.68455,0.685,1164400000.0
2009-08-25 09:40:00,0.685,0.68535,0.68475,0.68515,716100000.0
2009-08-25 09:45:00,0.68515,0.6856,0.68505,0.6855,506400000.0
2009-08-25 09:50:00,0.68555,0.6857,0.685,0.6851,308500000.0
2009-08-25 09:55:00,0.685,0.68525,0.6849,0.6851,470600000.0
2009-08-25 10:00:00,0.6851,0.6853,0.685,0.6851,438200000.0
2009-08-25 10:05:00,0.6851,0.6854,0.68495,0.6854,281900000.0
2009-08-25 10:10:00,0.68535,0.6864,0.6853,0.6863,551200000.0
2009-08-25 10:15:00,0.6863,0.6863,0.6859,0.6859,404000000.0
2009-08-25 10:20:00,0.6859,0.6859,0.6854,0.68555,152700000.0
2009-08-25 10:25:00,0.6855,0.6858,0.6853,0.68535,301900000.0
2009-08-25 10:30:00,0.68535,0.6858,0.6853,0.6857,134000000.0
2009-08-25 10:35:00,0.6857,0.686,0.6855,0.68595,283100000.0
2009-08-25 10:40:00,0.68595,0.68595,0.68505,0.6851,547000000.0
2009-08-25 10:45:00,0.68515,0.68525,0.68495,0.68525,267500000.0
2009-08-25 10:50:00,0.68515,0.68555,0.68515,0.68555,261600000.0
2009-08-25 10:55:00,0.68545,0.68575,0.6851,0.6854,429300000.0
2009-08-25 11:00:00,0.6854,0.6858,0.6853,0.6858,332100000.0
2009-08-25 11:05:00,0.6858,0.6858,0.6851,0.6851,376900000.0
2009-08-25 11:10:00,0.68515,0.68575,0.6851,0.6857,300200000.0
2009-08-25 11:15:00,0.6857,0.68605,0.68565,0.68595,204500000.0
2009-08-25 11:20:00,0.68595,0.68625,0.6858,0.68605,328000000.0
2009-08-25 11:25:00,0.68595,0.6863,0.6859,0.68615,311800000.0
2009-08-25 11:30:00,0.68615,0.6863,0.68585,0.6861,452600000.0
2009-08-25 11:35:00,0.6861,0.6862,0.68585,0.6861,362900000.0
2009-08-25 11:40:00,0.6862,0.6863,0.68595,0.68625,271200000.0
2009-08-25 11:45:00,0.68625,0.68655,0.686,0.68635,372900000.0
2009-08-25 11:50:00,0.6863,0.6863,0.68565,0.68565,408000000.0
2009-08-25 11:55:00,0.6857,0.686,0.6856,0.6856,391600000.0
2009-08-25 12:00:00,0.68565,0.68595,0.6856,0.6856,203300000.0
2009-08-25 12:05:00,0.6856,0.6858,0.6856,0.6858,120900000.0
2009-08-25 12:10:00,0.6858,0.6859,0.6857,0.68585,75700000.0
2009-08-25 12:15:00,0.68585,0.6862,0.68575,0.6862,183600000.0
2009-08-25 12:20:00,0.6861,0.68625,0.686,0.6862,522150000.0
2009-08-25 12:25:00,0.6862,0.6864,0.68595,0.68595,487700000.0
2009-08-25 12:30:00,0.68595,0.68595,0.6857,0.6858,233600000.0
2009-08-25 12:35:00,0.6858,0.68615,0.68575,0.6859,220800000.0
2009-08-25 12:40:00,0.6859,0.68615,0.68575,0.686,343800000.0
2009-08-25 12:45:00,0.686,0.6861,0.6859,0.686,144700000.0
2009-08-25 12:50:00,0.686,0.6862,0.6858,0.68585,440800000.0
2009-08-25 12:55:00,0.6858,0.68615,0.6856,0.68565,527400000.0
2009-08-25 13:00:00,0.6856,0.68565,0.68535,0.6854,230200000.0
2009-08-25 13:05:00,0.6854,0.6857,0.68535,0.6855,269400000.0
2009-08-25 13:10:00,0.6856,0.68625,0.6855,0.6861,307000000.0
2009-08-25 13:15:00,0.6861,0.68635,0.6861,0.6861,234800000.0
2009-08-25 13:20:00,0.6861,0.6873,0.6861,0.68705,578400000.0
2009-08-25 13:25:00,0.6871,0.688,0.68705,0.6878,863900000.0
2009-08-25 13:30:00,0.6878,0.68795,0.6875,0.68755,597100000.0
2009-08-25 13:35:00,0.68755,0.68825,0.68755,0.68785,406600000.0
2009-08-25 13:40:00,0.68785,0.68875,0.68785,0.68825,595200000.0
2009-08-25 13:45:00,0.6879,0.68805,0.68705,0.6875,626799999.0
2009-08-25 13:50:00,0.6875,0.68775,0.6869,0.68735,515000000.0
2009-08-25 13:55:00,0.68735,0.68735,0.6867,0.68735,522600000.0
2009-08-25 14:00:00,0.6874,0.6874,0.6867,0.6867,169600000.0
2009-08-25 14:05:00,0.6867,0.68695,0.6864,0.6866,380200000.0
2009-08-25 14:10:00,0.6866,0.6875,0.6864,0.6875,705300000.0
2009-08-25 14:15:00,0.68735,0.6876,0.68725,0.6875,381900000.0
2009-08-25 14:20:00,0.6876,0.6882,0.6875,0.6879,588500000.0
2009-08-25 14:25:00,0.68795,0.68815,0.6877,0.6879,248100000.0
2009-08-25 14:30:00,0.6879,0.6882,0.6878,0.6881,603900000.0
2009-08-25 14:35:00,0.6881,0.6883,0.68805,0.6881,542500000.0
2009-08-25 14:40:00,0.6881,0.68945,0.6881,0.6889,776300001.0
2009-08-25 14:45:00,0.68885,0.6894,0.6888,0.6892,674000001.0
2009-08-25 14:50:00,0.6892,0.6895,0.68895,0.68895,622900001.0
2009-08-25 14:55:00,0.68895,0.6895,0.6886,0.6888,714000000.0
2009-08-25 15:00:00,0.68875,0.6897,0.6883,0.68865,836700000.0
2009-08-25 15:05:00,0.68865,0.6895,0.68845,0.6894,500700000.0
2009-08-25 15:10:00,0.6894,0.6897,0.6891,0.6891,439600000.0
2009-08-25 15:15:00,0.6891,0.6894,0.6884,0.68865,1357000000.0
2009-08-25 15:20:00,0.68865,0.6889,0.6884,0.6887,619800000.0
2009-08-25 15:25:00,0.6887,0.6888,0.68825,0.6884,266200000.0
2009-08-25 15:30:00,0.6884,0.6891,0.6878,0.68845,878600000.0
2009-08-25 15:35:00,0.68845,0.68865,0.68765,0.6884,1379200001.0
2009-08-25 15:40:00,0.6884,0.68915,0.6881,0.689,1416000000.0
2009-08-25 15:45:00,0.6889,0.68945,0.68815,0.6888,1450800001.0
2009-08-25 15:50:00,0.6888,0.68915,0.68845,0.68865,1026199999.0
2009-08-25 15:55:00,0.68865,0.68885,0.6882,0.6882,521600000.0
2009-08-25 16:00:00,0.68815,0.6897,0.6877,0.6881,952800000.0
2009-08-25 16:05:00,0.68815,0.68855,0.68725,0.6879,1088200000.0
2009-08-25 16:10:00,0.6879,0.68815,0.6867,0.68725,1326800000.0
2009-08-25 16:15:00,0.68725,0.68755,0.68565,0.686,1642500002.0
2009-08-25 16:20:00,0.686,0.68705,0.6859,0.6864,991300000.0
2009-08-25 16:25:00,0.6864,0.68715,0.68595,0.686,754400003.0
2009-08-25 16:30:00,0.686,0.68685,0.68575,0.68575,1393599997.0
2009-08-25 16:35:00,0.68575,0.6872,0.68575,0.6869,857500001.0
2009-08-25 16:40:00,0.6869,0.6873,0.6865,0.68705,1242700000.0
2009-08-25 16:45:00,0.6871,0.68725,0.6863,0.68665,1038599999.0
2009-08-25 16:50:00,0.68665,0.68715,0.6865,0.6868,980500000.0
2009-08-25 16:55:00,0.6868,0.687,0.68655,0.6866,877000000.0
2009-08-25 17:00:00,0.6866,0.6872,0.6865,0.6872,518600000.0
2009-08-25 17:05:00,0.68715,0.6872,0.68695,0.687,392000000.0
2009-08-25 17:10:00,0.687,0.6872,0.6866,0.6867,620600000.0
2009-08-25 17:15:00,0.6867,0.6868,0.6863,0.68645,461000000.0
2009-08-25 17:20:00,0.68645,0.68645,0.6858,0.68585,168500000.0
2009-08-25 17:25:00,0.6858,0.6866,0.6857,0.6865,574999999.0
2009-08-25 17:30:00,0.6865,0.6865,0.6858,0.68625,851999999.0
2009-08-25 17:35:00,0.68625,0.68625,0.68565,0.686,1012800001.0
2009-08-25 17:40:00,0.686,0.68685,0.68595,0.6865,1113399997.0
2009-08-25 17:45:00,0.6866,0.68665,0.68625,0.6863,481200001.0
2009-08-25 17:50:00,0.68625,0.68655,0.68605,0.68615,490599999.0
2009-08-25 17:55:00,0.68615,0.6862,0.6857,0.6858,369800000.0
2009-08-25 18:00:00,0.6858,0.68605,0.68555,0.6856,782700000.0
2009-08-25 18:05:00,0.6856,0.6856,0.6852,0.68555,798699999.0
2009-08-25 18:10:00,0.68555,0.68555,0.6853,0.6854,401900000.0
2009-08-25 18:15:00,0.6854,0.6857,0.68535,0.68555,737099999.0
2009-08-25 18:20:00,0.68555,0.6857,0.6854,0.6856,999800000.0
2009-08-25 18:25:00,0.6856,0.6865,0.68555,0.6864,727300000.0
2009-08-25 18:30:00,0.6864,0.6868,0.68635,0.6865,386600000.0
2009-08-25 18:35:00,0.6865,0.68655,0.68635,0.6864,100500000.0
2009-08-25 18:40:00,0.6864,0.6866,0.68595,0.68595,165700000.0
2009-08-25 18:45:00,0.686,0.6861,0.68585,0.6859,319800000.0
2009-08-25 18:50:00,0.6859,0.6859,0.6852,0.6852,445900000.0
2009-08-25 18:55:00,0.6851,0.6851,0.68445,0.6845,1114900000.0
2009-08-25 19:00:00,0.6845,0.6852,0.6844,0.6849,754800000.0
2009-08-25 19:05:00,0.6849,0.68505,0.6845,0.68495,802100000.0
2009-08-25 19:10:00,0.68495,0.6852,0.68475,0.6849,452000000.0
2009-08-25 19:15:00,0.6851,0.68515,0.6848,0.685,265900000.0
2009-08-25 19:20:00,0.68495,0.685,0.68425,0.6845,610799999.0
2009-08-25 19:25:00,0.6845,0.6845,0.6841,0.6842,409340000.0
2009-08-25 19:30:00,0.68415,0.6842,0.6841,0.6841,300180001.0
2009-08-25 19:35:00,0.6841,0.6842,0.6841,0.6841,206450000.0
2009-08-25 19:40:00,0.6841,0.6842,0.6841,0.68415,265130000.0
2009-08-25 19:45:00,0.68415,0.68445,0.68415,0.6843,458300000.0
2009-08-25 19:50:00,0.6843,0.6845,0.68376,0.68405,447600000.0
2009-08-25 19:55:00,0.6842,0.6843,0.6841,0.6843,499440000.0
2009-08-25 20:00:00,0.68425,0.68435,0.6841,0.6843,343820000.0
2009-08-25 20:05:00,0.6843,0.6845,0.68425,0.6843,130200000.0
2009-08-25 20:10:00,0.6844,0.6844,0.6839,0.684,173800000.0
2009-08-25 20:15:00,0.6843,0.6846,0.68425,0.6846,187100000.0
2009-08-25 20:20:00,0.6845,0.68465,0.68435,0.6845,492900000.0
2009-08-25 20:25:00,0.6845,0.68475,0.6843,0.68435,282300000.0
2009-08-25 20:30:00,0.6843,0.68465,0.68425,0.68445,180600000.0
2009-08-25 20:35:00,0.68445,0.68455,0.6841,0.6842,447200000.0
2009-08-25 20:40:00,0.6842,0.6844,0.6841,0.6842,1031710000.0
2009-08-25 20:45:00,0.6842,0.68425,0.6841,0.6841,531440000.0
2009-08-25 20:50:00,0.6841,0.68435,0.6841,0.6843,531340000.0
2009-08-25 20:55:00,0.6843,0.68455,0.6842,0.6844,193400000.0
2009-08-25 21:00:00,0.6844,0.6846,0.6843,0.68445,129900000.0
2009-08-25 21:05:00,0.6845,0.6846,0.6843,0.6844,115500000.0
2009-08-25 21:10:00,0.68435,0.6845,0.6843,0.68445,46900000.0
2009-08-25 21:15:00,0.68435,0.6844,0.68381,0.68435,63100000.0
2009-08-25 21:20:00,0.6844,0.6846,0.6843,0.68445,66300000.0
2009-08-25 21:25:00,0.68445,0.68455,0.68425,0.6844,160600000.0
2009-08-25 21:30:00,0.6844,0.6845,0.6841,0.6842,324660000.0
2009-08-25 21:35:00,0.6842,0.68435,0.68415,0.68425,64500000.0
2009-08-25 21:40:00,0.6843,0.6844,0.68425,0.68435,51800000.0
2009-08-25 21:45:00,0.6843,0.68445,0.68415,0.68425,99700000.0
2009-08-25 21:50:00,0.68425,0.6844,0.68375,0.68403,154320000.0
2009-08-25 21:55:00,0.6842,0.6844,0.68415,0.6844,95500000.0
2009-08-25 22:00:00,0.6844,0.6845,0.68425,0.6843,149900000.0
2009-08-25 22:05:00,0.6843,0.68455,0.68425,0.6844,137800000.0
2009-08-25 22:10:00,0.6844,0.68445,0.68398,0.68435,75400000.0
2009-08-25 22:15:00,0.6843,0.68445,0.68392,0.68415,186800000.0
2009-08-25 22:20:00,0.68415,0.68445,0.6839,0.6844,203400000.0
2009-08-25 22:25:00,0.6843,0.6844,0.68375,0.68425,90300000.0
2009-08-25 22:30:00,0.6842,0.68425,0.6842,0.6842,152600000.0
2009-08-25 22:35:00,0.68379,0.6843,0.68377,0.68425,151600000.0
2009-08-25 22:40:00,0.68425,0.68425,0.6842,0.6842,263700000.0
2009-08-25 22:45:00,0.6842,0.68425,0.68395,0.684,231300000.0
2009-08-25 22:50:00,0.684,0.6841,0.6839,0.68405,75800000.0
2009-08-25 22:55:00,0.68405,0.6841,0.6839,0.6839,177400000.0
2009-08-25 23:00:00,0.68405,0.68405,0.68366,0.68385,42700000.0
2009-08-25 23:05:00,0.68405,0.68405,0.68366,0.68378,28900000.0
2009-08-25 23:10:00,0.68366,0.68405,0.68325,0.68395,75000000.0
2009-08-25 23:15:00,0.68395,0.68405,0.68385,0.68385,356300000.0
2009-08-25 23:20:00,0.68385,0.68405,0.68385,0.68405,131300000.0
2009-08-25 23:25:00,0.68405,0.68415,0.68369,0.68405,76500000.0
2009-08-25 23:30:00,0.68405,0.68405,0.68373,0.68383,51300000.0
2009-08-25 23:35:00,0.684,0.68405,0.68361,0.68378,113700000.0
2009-08-25 23:40:00,0.68405,0.68425,0.684,0.68405,99200000.0
2009-08-25 23:45:00,0.68405,0.68435,0.68405,0.6843,103300000.0
2009-08-25 23:50:00,0.6843,0.68445,0.68405,0.6843,88800000.0
2009-08-25 23:55:00,0.68435,0.68435,0.68415,0.6842,30900000.0
2009-08-26 00:00:00,0.6841,0.68425,0.68405,0.6842,54900000.0
2009-08-26 00:05:00,0.68405,0.6841,0.68377,0.684,119600000.0
2009-08-26 00:10:00,0.68407,0.6843,0.68362,0.6843,73300000.0
2009-08-26 00:15:00,0.6841,0.68455,0.68366,0.68445,165700000.0
2009-08-26 00:20:00,0.68445,0.6845,0.68415,0.68445,38900000.0
2009-08-26 00:25:00,0.6845,0.68455,0.6843,0.6843,16000000.0
2009-08-26 00:30:00,0.6843,0.6843,0.68383,0.68403,206000000.0
2009-08-26 00:35:00,0.68425,0.6843,0.68425,0.6843,14400000.0
2009-08-26 00:40:00,0.68422,0.68442,0.68382,0.6842,85700000.0
2009-08-26 00:45:00,0.68415,0.6843,0.68405,0.6841,47200000.0
2009-08-26 00:50:00,0.68405,0.6841,0.68362,0.68378,40200000.0
2009-08-26 00:55:00,0.6841,0.68425,0.6841,0.68425,49600000.0
2009-08-26 01:00:00,0.68425,0.6843,0.68378,0.6843,114600000.0
2009-08-26 01:05:00,0.6843,0.68455,0.6843,0.6843,74000000.0
2009-08-26 01:10:00,0.68435,0.68445,0.68425,0.68435,84400000.0
2009-08-26 01:15:00,0.68435,0.68435,0.68405,0.68415,128100000.0
2009-08-26 01:20:00,0.68415,0.68425,0.684,0.6841,113500000.0
2009-08-26 01:25:00,0.68415,0.68425,0.68415,0.68425,32600000.0
2009-08-26 01:30:00,0.6842,0.6842,0.68405,0.6841,94400000.0
2009-08-26 01:35:00,0.6841,0.6841,0.684,0.6841,70300000.0
2009-08-26 01:40:00,0.6841,0.6841,0.68365,0.68385,223800000.0
2009-08-26 01:45:00,0.6838,0.68415,0.6838,0.68415,219600000.0
2009-08-26 01:50:00,0.68415,0.68415,0.6834,0.68345,316600000.0
2009-08-26 01:55:00,0.6834,0.6836,0.68275,0.6831,465000000.0
2009-08-26 02:00:00,0.6832,0.6843,0.6831,0.6839,275300000.0
2009-08-26 02:05:00,0.68405,0.68415,0.6833,0.6836,156500000.0
2009-08-26 02:10:00,0.6836,0.6841,0.6835,0.6841,99700000.0
2009-08-26 02:15:00,0.6841,0.68435,0.68405,0.6843,89900000.0
2009-08-26 02:20:00,0.6843,0.6844,0.68406,0.68419,56700000.0
2009-08-26 02:25:00,0.6844,0.6844,0.68365,0.68405,137500000.0
2009-08-26 02:30:00,0.68405,0.6843,0.684,0.68405,109300000.0
2009-08-26 02:35:00,0.68405,0.68425,0.68405,0.6842,71500000.0
2009-08-26 02:40:00,0.6842,0.6844,0.68415,0.68435,60900000.0
2009-08-26 02:45:00,0.68445,0.68445,0.68415,0.68415,69300000.0
2009-08-26 02:50:00,0.68386,0.68429,0.68385,0.68395,116000000.0
2009-08-26 02:55:00,0.68395,0.68415,0.68395,0.68415,121200000.0
2009-08-26 03:00:00,0.68405,0.6843,0.68405,0.68415,148900000.0
2009-08-26 03:05:00,0.6842,0.6845,0.68415,0.68445,167400000.0
2009-08-26 03:10:00,0.68435,0.6845,0.6839,0.6839,173900000.0
2009-08-26 03:15:00,0.68395,0.6842,0.6837,0.684,115800000.0
2009-08-26 03:20:00,0.68405,0.68425,0.684,0.68405,163600000.0
2009-08-26 03:25:00,0.68405,0.68415,0.684,0.68405,126000000.0
2009-08-26 03:30:00,0.684,0.68415,0.68287,0.68415,157900000.0
2009-08-26 03:35:00,0.68415,0.6844,0.68385,0.6844,173100000.0
2009-08-26 03:40:00,0.6844,0.6844,0.6841,0.6842,68300000.0
2009-08-26 03:45:00,0.6844,0.6848,0.6841,0.68465,182800000.0
2009-08-26 03:50:00,0.6847,0.6852,0.6846,0.6852,164700000.0
2009-08-26 03:55:00,0.68515,0.68535,0.68465,0.68465,258900000.0
2009-08-26 04:00:00,0.68475,0.68505,0.68435,0.68505,146800000.0
2009-08-26 04:05:00,0.68505,0.68585,0.68505,0.68525,221500000.0
2009-08-26 04:10:00,0.68525,0.68525,0.68483,0.68515,127400000.0
2009-08-26 04:15:00,0.6852,0.6855,0.6848,0.6854,147100000.0
2009-08-26 04:20:00,0.68511,0.6855,0.68511,0.6854,98100000.0
2009-08-26 04:25:00,0.6854,0.68555,0.68495,0.685,76300000.0
2009-08-26 04:30:00,0.685,0.6852,0.6847,0.6852,128200000.0
2009-08-26 04:35:00,0.6852,0.68525,0.68484,0.68484,119000000.0
2009-08-26 04:40:00,0.68492,0.6852,0.68486,0.68505,60200000.0
2009-08-26 04:45:00,0.68505,0.68515,0.68505,0.68505,35200000.0
2009-08-26 04:50:00,0.68525,0.6858,0.6851,0.6858,354200000.0
2009-08-26 04:55:00,0.68585,0.686,0.6854,0.686,169300000.0
2009-08-26 05:00:00,0.68605,0.68605,0.68545,0.6857,109600000.0
2009-08-26 05:05:00,0.68565,0.68575,0.6855,0.68575,83800000.0
2009-08-26 05:10:00,0.6857,0.68605,0.68565,0.686,188900000.0
2009-08-26 05:15:00,0.68585,0.68585,0.68544,0.6857,148500000.0
2009-08-26 05:20:00,0.6857,0.68595,0.6857,0.6858,87600000.0
2009-08-26 05:25:00,0.6858,0.6861,0.6858,0.6861,107200000.0
2009-08-26 05:30:00,0.68594,0.6863,0.6858,0.6863,233000000.0
2009-08-26 05:35:00,0.6863,0.68675,0.68605,0.68645,474900000.0
2009-08-26 05:40:00,0.68645,0.6867,0.68625,0.68655,139600000.0
2009-08-26 05:45:00,0.68665,0.68715,0.6866,0.687,238500000.0
2009-08-26 05:50:00,0.687,0.68735,0.6869,0.6872,186300000.0
2009-08-26 05:55:00,0.6872,0.68725,0.68695,0.68695,131600000.0
2009-08-26 06:00:00,0.68695,0.68725,0.68695,0.6872,119800000.0
2009-08-26 06:05:00,0.6872,0.68725,0.687,0.687,98300000.0
2009-08-26 06:10:00,0.687,0.687,0.68635,0.6866,111000000.0
2009-08-26 06:15:00,0.68665,0.6871,0.6866,0.6867,197700000.0
2009-08-26 06:20:00,0.6867,0.68675,0.68665,0.68675,60000000.0
2009-08-26 06:25:00,0.6867,0.6869,0.68665,0.6867,72300000.0
2009-08-26 06:30:00,0.6867,0.6869,0.68665,0.68685,128500000.0
2009-08-26 06:35:00,0.6868,0.68685,0.68635,0.6864,150800000.0
2009-08-26 06:40:00,0.6864,0.68705,0.6864,0.68705,111400000.0
2009-08-26 06:45:00,0.68705,0.68705,0.6867,0.68675,357100000.0
2009-08-26 06:50:00,0.68675,0.687,0.68645,0.6867,112000000.0
2009-08-26 06:55:00,0.6867,0.68685,0.68665,0.68665,64000000.0
2009-08-26 07:00:00,0.68665,0.68695,0.6864,0.68675,194600000.0
2009-08-26 07:05:00,0.6867,0.68675,0.68645,0.68645,56800000.0
2009-08-26 07:10:00,0.68645,0.6867,0.68635,0.6867,63500000.0
2009-08-26 07:15:00,0.6867,0.6867,0.6863,0.68655,66300000.0
2009-08-26 07:20:00,0.6864,0.68675,0.6864,0.6867,60900000.0
2009-08-26 07:25:00,0.6867,0.68685,0.6866,0.68685,34600000.0
2009-08-26 07:30:00,0.68685,0.68735,0.68685,0.6873,266100000.0
2009-08-26 07:35:00,0.68725,0.68775,0.68715,0.6874,214800000.0
2009-08-26 07:40:00,0.6875,0.68785,0.6875,0.6877,60400000.0
2009-08-26 07:45:00,0.68765,0.68775,0.68745,0.68765,71200000.0
2009-08-26 07:50:00,0.68765,0.6879,0.68755,0.6878,77500000.0
2009-08-26 07:55:00,0.6878,0.68815,0.6877,0.6877,140500000.0
2009-08-26 08:00:00,0.6877,0.6877,0.687,0.6875,478600000.0
2009-08-26 08:05:00,0.6875,0.68775,0.687,0.68775,341600000.0
2009-08-26 08:10:00,0.68775,0.6885,0.68755,0.68795,278200000.0
2009-08-26 08:15:00,0.68795,0.6881,0.6873,0.68775,278700000.0
2009-08-26 08:20:00,0.68765,0.6878,0.6873,0.68775,243400000.0
2009-08-26 08:25:00,0.68775,0.688,0.6874,0.68755,172700000.0
2009-08-26 08:30:00,0.68755,0.68805,0.68755,0.6879,281500000.0
2009-08-26 08:35:00,0.6879,0.68835,0.68755,0.6877,534100000.0
2009-08-26 08:40:00,0.6877,0.68825,0.6876,0.68805,440600000.0
2009-08-26 08:45:00,0.688,0.688,0.6871,0.6873,679800000.0
2009-08-26 08:50:00,0.6873,0.6874,0.68685,0.68695,457800000.0
2009-08-26 08:55:00,0.6869,0.68765,0.6864,0.6866,479600001.0
2009-08-26 09:00:00,0.68665,0.6871,0.6865,0.6868,594800000.0
2009-08-26 09:05:00,0.6868,0.68715,0.68655,0.68685,481100000.0
2009-08-26 09:10:00,0.68685,0.6881,0.6868,0.68805,548900000.0
2009-08-26 09:15:00,0.68795,0.68835,0.68755,0.68765,662500000.0
2009-08-26 09:20:00,0.6876,0.6885,0.68745,0.68835,574800000.0
2009-08-26 09:25:00,0.6883,0.68865,0.68815,0.6885,410400000.0
2009-08-26 09:30:00,0.6886,0.6888,0.68795,0.6882,609800000.0
2009-08-26 09:35:00,0.6882,0.68835,0.68785,0.68835,415400000.0
2009-08-26 09:40:00,0.68835,0.68875,0.68815,0.68845,349100000.0
2009-08-26 09:45:00,0.68845,0.6887,0.6884,0.6886,372000000.0
2009-08-26 09:50:00,0.6886,0.6887,0.68835,0.6884,407000000.0
2009-08-26 09:55:00,0.6884,0.689,0.68815,0.689,404700000.0
2009-08-26 10:00:00,0.68895,0.6895,0.68805,0.68815,795000000.0
2009-08-26 10:05:00,0.68815,0.68815,0.68715,0.68725,699700000.0
2009-08-26 10:10:00,0.6874,0.68785,0.68695,0.6876,672900000.0
2009-08-26 10:15:00,0.6876,0.6877,0.6867,0.68705,710500000.0
2009-08-26 10:20:00,0.68705,0.68715,0.68625,0.6865,581700000.0
2009-08-26 10:25:00,0.6865,0.6867,0.6862,0.6867,365599999.0
2009-08-26 10:30:00,0.6867,0.68695,0.6867,0.68695,364100000.0
2009-08-26 10:35:00,0.687,0.687,0.68625,0.6863,488900000.0
2009-08-26 10:40:00,0.68635,0.6864,0.6862,0.6863,271400000.0
2009-08-26 10:45:00,0.6863,0.68645,0.6862,0.6863,165200000.0
2009-08-26 10:50:00,0.68625,0.6867,0.68625,0.6867,200600000.0
2009-08-26 10:55:00,0.6867,0.6868,0.68645,0.68675,306300000.0
2009-08-26 11:00:00,0.68675,0.6872,0.68665,0.68695,274700000.0
2009-08-26 11:05:00,0.687,0.68755,0.68695,0.68745,391300000.0
2009-08-26 11:10:00,0.68745,0.6878,0.68745,0.6876,457300000.0
2009-08-26 11:15:00,0.68755,0.68775,0.68715,0.68755,649400001.0
2009-08-26 11:20:00,0.6876,0.6878,0.68745,0.68745,611400000.0
2009-08-26 11:25:00,0.68745,0.6876,0.68655,0.6866,604200000.0
2009-08-26 11:30:00,0.6866,0.68675,0.68645,0.68675,360200000.0
2009-08-26 11:35:00,0.6867,0.6869,0.68645,0.6867,468100000.0
2009-08-26 11:40:00,0.6867,0.68675,0.68645,0.68665,232900000.0
2009-08-26 11:45:00,0.68665,0.687,0.68655,0.68685,233500000.0
2009-08-26 11:50:00,0.6869,0.6873,0.68665,0.6867,399000000.0
2009-08-26 11:55:00,0.6867,0.6871,0.68655,0.6869,373300000.0
2009-08-26 12:00:00,0.68685,0.6873,0.68685,0.6873,441600000.0
2009-08-26 12:05:00,0.6872,0.6875,0.68715,0.6875,227900000.0
2009-08-26 12:10:00,0.6875,0.68755,0.68515,0.68525,764800000.0
2009-08-26 12:15:00,0.6853,0.6853,0.68435,0.6847,1096300000.0
2009-08-26 12:20:00,0.6846,0.6848,0.68395,0.68395,1370900000.0
2009-08-26 12:25:00,0.68395,0.6842,0.68385,0.68395,558800000.0
2009-08-26 12:30:00,0.6839,0.68475,0.6839,0.68455,689500000.0
2009-08-26 12:35:00,0.68455,0.6846,0.68425,0.6844,508900000.0
2009-08-26 12:40:00,0.6844,0.6847,0.68435,0.68465,547800000.0
2009-08-26 12:45:00,0.68465,0.68475,0.68445,0.68475,495900000.0
2009-08-26 12:50:00,0.68475,0.68485,0.6846,0.68475,251200000.0
2009-08-26 12:55:00,0.68465,0.68475,0.68455,0.68455,268700000.0
2009-08-26 13:00:00,0.68455,0.68455,0.68375,0.68405,749900000.0
2009-08-26 13:05:00,0.684,0.68415,0.6836,0.68385,373400000.0
2009-08-26 13:10:00,0.68375,0.68415,0.68365,0.68375,540800000.0
2009-08-26 13:15:00,0.6838,0.68405,0.6835,0.68355,521900000.0
2009-08-26 13:20:00,0.68355,0.68355,0.682,0.6821,890900000.0
2009-08-26 13:25:00,0.68205,0.68315,0.68195,0.6831,1074300000.0
2009-08-26 13:30:00,0.6831,0.6833,0.68245,0.68275,968900000.0
2009-08-26 13:35:00,0.68275,0.68275,0.6823,0.68265,793500000.0
2009-08-26 13:40:00,0.68275,0.68315,0.6825,0.68285,1126400000.0
2009-08-26 13:45:00,0.68285,0.68315,0.6828,0.68305,442400000.0
2009-08-26 13:50:00,0.6831,0.68375,0.68305,0.68365,735400000.0
2009-08-26 13:55:00,0.68365,0.68395,0.68355,0.6837,533200000.0
2009-08-26 14:00:00,0.68365,0.68385,0.6831,0.6831,375500000.0
2009-08-26 14:05:00,0.6832,0.68335,0.683,0.68325,415600000.0
2009-08-26 14:10:00,0.68325,0.68385,0.6831,0.6832,485100000.0
2009-08-26 14:15:00,0.6832,0.68365,0.6832,0.6835,319500000.0
2009-08-26 14:20:00,0.6835,0.68375,0.68345,0.68365,722100000.0
2009-08-26 14:25:00,0.68365,0.6842,0.68365,0.68395,760600000.0
2009-08-26 14:30:00,0.68395,0.68465,0.68215,0.68255,1529799999.0
2009-08-26 14:35:00,0.68275,0.68275,0.6819,0.68225,1303000000.0
2009-08-26 14:40:00,0.68225,0.68305,0.68225,0.68305,1382900000.0
2009-08-26 14:45:00,0.68305,0.6835,0.6828,0.6831,909900000.0
2009-08-26 14:50:00,0.6832,0.6839,0.6832,0.6836,803200000.0
2009-08-26 14:55:00,0.6836,0.6836,0.6831,0.6832,541300001.0
2009-08-26 15:00:00,0.6832,0.68325,0.6825,0.6829,1407799999.0
2009-08-26 15:05:00,0.68285,0.68295,0.68215,0.68235,1260300000.0
2009-08-26 15:10:00,0.68235,0.68345,0.6823,0.68325,953800000.0
2009-08-26 15:15:00,0.68325,0.68325,0.68235,0.68285,1188600000.0
2009-08-26 15:20:00,0.68285,0.6832,0.68195,0.682,1013700000.0
2009-08-26 15:25:00,0.6819,0.6827,0.68075,0.68115,2029299999.0
2009-08-26 15:30:00,0.68115,0.68145,0.6803,0.6805,2670100001.0
2009-08-26 15:35:00,0.6805,0.6808,0.67965,0.6801,1704000000.0
2009-08-26 15:40:00,0.6801,0.68065,0.6793,0.67945,1984200002.0
2009-08-26 15:45:00,0.6794,0.67945,0.67875,0.679,1564800000.0
2009-08-26 15:50:00,0.679,0.68005,0.67895,0.68005,1545600001.0
2009-08-26 15:55:00,0.68005,0.6801,0.67905,0.67905,1218000000.0
2009-08-26 16:00:00,0.67905,0.6809,0.67905,0.6803,1995400000.0
2009-08-26 16:05:00,0.6803,0.68125,0.6803,0.6806,1880300001.0
2009-08-26 16:10:00,0.6806,0.68195,0.6806,0.68165,1028600000.0
2009-08-26 16:15:00,0.68165,0.68215,0.6813,0.6814,1222700000.0
2009-08-26 16:20:00,0.6814,0.6818,0.68095,0.6811,1583700000.0
2009-08-26 16:25:00,0.6811,0.68125,0.68035,0.68075,750800000.0
2009-08-26 16:30:00,0.68075,0.6818,0.68045,0.68145,2020100000.0
2009-08-26 16:35:00,0.6814,0.682,0.68115,0.6816,1894800000.0
2009-08-26 16:40:00,0.6815,0.68165,0.68025,0.68025,1412200000.0
2009-08-26 16:45:00,0.68025,0.68085,0.68,0.6804,1583900000.0
2009-08-26 16:50:00,0.68045,0.6813,0.6802,0.6812,1453100000.0
2009-08-26 16:55:00,0.6812,0.68245,0.68105,0.68235,1662500000.0
2009-08-26 17:00:00,0.68235,0.68245,0.68195,0.682,1333100000.0
2009-08-26 17:05:00,0.682,0.682,0.6806,0.68065,1100500000.0
2009-08-26 17:10:00,0.68065,0.68085,0.67995,0.68025,719600000.0
2009-08-26 17:15:00,0.6803,0.6805,0.6795,0.67995,644600000.0
2009-08-26 17:20:00,0.68,0.68005,0.67925,0.68,634600000.0
2009-08-26 17:25:00,0.68,0.6803,0.67985,0.6799,393600000.0
2009-08-26 17:30:00,0.6799,0.68015,0.67965,0.68005,1043500000.0
2009-08-26 17:35:00,0.68,0.68,0.6792,0.6792,797900000.0
2009-08-26 17:40:00,0.6792,0.67985,0.6792,0.6797,587500000.0
2009-08-26 17:45:00,0.6797,0.67985,0.6793,0.6796,608300000.0
2009-08-26 17:50:00,0.67965,0.68,0.6795,0.6799,435900000.0
2009-08-26 17:55:00,0.6799,0.68,0.67965,0.6797,468500000.0
2009-08-26 18:00:00,0.6797,0.6797,0.6793,0.67945,817800000.0
2009-08-26 18:05:00,0.67945,0.67955,0.67905,0.6793,854100000.0
2009-08-26 18:10:00,0.6793,0.6794,0.67915,0.6793,632700000.0
2009-08-26 18:15:00,0.6793,0.68005,0.6793,0.6799,807500000.0
2009-08-26 18:20:00,0.68,0.6803,0.6799,0.6801,166500000.0
2009-08-26 18:25:00,0.6801,0.68055,0.68005,0.6805,441900000.0
2009-08-26 18:30:00,0.6805,0.6805,0.67965,0.6797,459700000.0
2009-08-26 18:35:00,0.6798,0.68045,0.6798,0.6803,857100000.0
2009-08-26 18:40:00,0.6803,0.6805,0.6801,0.68045,784800000.0
2009-08-26 18:45:00,0.68045,0.6807,0.68035,0.68065,568200000.0
2009-08-26 18:50:00,0.6806,0.6808,0.6804,0.6806,793800000.0
2009-08-26 18:55:00,0.68075,0.6813,0.68065,0.68115,670700000.0
2009-08-26 19:00:00,0.68115,0.6813,0.68065,0.68065,698800000.0
2009-08-26 19:05:00,0.68065,0.68065,0.67985,0.68005,938300000.0
2009-08-26 19:10:00,0.68005,0.6803,0.68,0.68005,649000000.0
2009-08-26 19:15:00,0.6801,0.68015,0.6795,0.67965,441200000.0
2009-08-26 19:20:00,0.6796,0.6797,0.67912,0.67944,308600000.0
2009-08-26 19:25:00,0.67955,0.6798,0.6794,0.6798,422300001.0
2009-08-26 19:30:00,0.6798,0.68,0.67975,0.67995,175100000.0
2009-08-26 19:35:00,0.67995,0.68015,0.67975,0.68005,449500000.0
2009-08-26 19:40:00,0.68005,0.68015,0.6799,0.67995,324200000.0
2009-08-26 19:45:00,0.67995,0.68025,0.67995,0.68005,495300000.0
2009-08-26 19:50:00,0.68005,0.68035,0.68005,0.68015,253300000.0
2009-08-26 19:55:00,0.68015,0.6813,0.68015,0.68115,471600000.0
2009-08-26 20:00:00,0.68115,0.68135,0.68095,0.68095,627500000.0
2009-08-26 20:05:00,0.68095,0.6813,0.6809,0.6812,315900000.0
2009-08-26 20:10:00,0.6812,0.68135,0.68085,0.6812,208000000.0
2009-08-26 20:15:00,0.6812,0.68135,0.68064,0.68074,149200000.0
2009-08-26 20:20:00,0.68086,0.68155,0.6807,0.6809,554200000.0
2009-08-26 20:25:00,0.6808,0.6811,0.6806,0.68095,648600000.0
2009-08-26 20:30:00,0.68095,0.681,0.68035,0.68055,736600000.0
2009-08-26 20:35:00,0.68055,0.6811,0.68055,0.68105,395900000.0
2009-08-26 20:40:00,0.68105,0.6814,0.68105,0.68125,425900000.0
2009-08-26 20:45:00,0.68125,0.68185,0.68125,0.6818,286000000.0
2009-08-26 20:50:00,0.6818,0.6818,0.68135,0.6815,440900000.0
2009-08-26 20:55:00,0.6815,0.6815,0.6809,0.6809,579600000.0
2009-08-26 21:00:00,0.6809,0.681,0.68075,0.681,424300000.0
2009-08-26 21:05:00,0.6809,0.6812,0.6808,0.6812,585700000.0
2009-08-26 21:10:00,0.6812,0.6812,0.68085,0.681,332700000.0
2009-08-26 21:15:00,0.681,0.6812,0.68025,0.681,287300000.0
2009-08-26 21:20:00,0.681,0.681,0.68075,0.6809,161800000.0
2009-08-26 21:25:00,0.6809,0.6811,0.6806,0.68075,296500000.0
2009-08-26 21:30:00,0.68075,0.681,0.68065,0.68095,251600000.0
2009-08-26 21:35:00,0.68095,0.681,0.68075,0.6808,109400000.0
2009-08-26 21:40:00,0.6808,0.6809,0.6808,0.6809,100000000.0
2009-08-26 21:45:00,0.6809,0.681,0.6807,0.6808,141300000.0
2009-08-26 21:50:00,0.6808,0.68115,0.6807,0.68095,251500000.0
2009-08-26 21:55:00,0.681,0.681,0.6807,0.6807,204000000.0
2009-08-26 22:00:00,0.6809,0.6809,0.68022,0.6805,140900000.0
2009-08-26 22:05:00,0.68075,0.68095,0.68075,0.68095,125000000.0
2009-08-26 22:10:00,0.68063,0.68125,0.68056,0.68085,126500000.0
2009-08-26 22:15:00,0.68085,0.6811,0.68085,0.6811,58200000.0
2009-08-26 22:20:00,0.6811,0.68115,0.68063,0.68079,49500000.0
2009-08-26 22:25:00,0.68087,0.6813,0.68019,0.68076,87250000.0
2009-08-26 22:30:00,0.6812,0.6814,0.68105,0.68135,24000000.0
2009-08-26 22:35:00,0.68098,0.6814,0.6809,0.6813,67200000.0
2009-08-26 22:40:00,0.6813,0.68135,0.68092,0.68105,87900000.0
2009-08-26 22:45:00,0.6813,0.6813,0.68082,0.68105,130800000.0
2009-08-26 22:50:00,0.68127,0.6815,0.68082,0.68125,169400000.0
2009-08-26 22:55:00,0.6813,0.6814,0.6812,0.6814,108300000.0
2009-08-26 23:00:00,0.6814,0.6814,0.681,0.68115,26000000.0
2009-08-26 23:05:00,0.68115,0.6812,0.6804,0.68075,72200000.0
2009-08-26 23:10:00,0.68071,0.68123,0.68055,0.68084,186600000.0
2009-08-26 23:15:00,0.68085,0.68085,0.68043,0.68051,175000000.0
2009-08-26 23:20:00,0.68061,0.6811,0.68054,0.681,252300000.0
2009-08-26 23:25:00,0.681,0.681,0.68061,0.6808,146600000.0
2009-08-26 23:30:00,0.6808,0.681,0.68075,0.6808,117200000.0
2009-08-26 23:35:00,0.6808,0.6809,0.68075,0.68075,64800000.0
2009-08-26 23:40:00,0.68065,0.68075,0.68003,0.6802,150600000.0
2009-08-26 23:45:00,0.68035,0.68085,0.68019,0.6807,171700000.0
2009-08-26 23:50:00,0.6807,0.6807,0.68036,0.68065,73400000.0
2009-08-26 23:55:00,0.68023,0.68085,0.68023,0.6807,57200000.0
2009-08-27 00:00:00,0.6807,0.6808,0.6806,0.68075,143000000.0
2009-08-27 00:05:00,0.68075,0.6813,0.68055,0.6812,149500000.0
2009-08-27 00:10:00,0.6812,0.68155,0.68103,0.68125,67600000.0
2009-08-27 00:15:00,0.68127,0.68133,0.68083,0.68092,95300000.0
2009-08-27 00:20:00,0.6813,0.68139,0.68092,0.68114,128000000.0
2009-08-27 00:25:00,0.68135,0.68145,0.68081,0.68135,165200000.0
2009-08-27 00:30:00,0.68125,0.68165,0.68125,0.6815,71700000.0
2009-08-27 00:35:00,0.6815,0.6815,0.6812,0.68125,147300000.0
2009-08-27 00:40:00,0.68125,0.68125,0.68065,0.6811,121600000.0
2009-08-27 00:45:00,0.68105,0.68125,0.68085,0.68125,114200000.0
2009-08-27 00:50:00,0.6812,0.6812,0.68105,0.68115,203000000.0
2009-08-27 00:55:00,0.6811,0.6815,0.68105,0.6814,260900000.0
2009-08-27 01:00:00,0.6814,0.6817,0.681,0.68125,478500000.0
2009-08-27 01:05:00,0.68125,0.68165,0.68102,0.68119,186700000.0
2009-08-27 01:10:00,0.68135,0.68175,0.68105,0.68165,480900000.0
2009-08-27 01:15:00,0.68165,0.68165,0.68122,0.68132,295200000.0
2009-08-27 01:20:00,0.68145,0.68155,0.6806,0.68085,312100000.0
2009-08-27 01:25:00,0.6808,0.68085,0.68055,0.6807,276700000.0
2009-08-27 01:30:00,0.6807,0.6808,0.67975,0.6808,491800000.0
2009-08-27 01:35:00,0.6808,0.681,0.6805,0.68085,402300000.0
2009-08-27 01:40:00,0.68085,0.6811,0.68055,0.68075,114700000.0
2009-08-27 01:45:00,0.68075,0.6809,0.6803,0.68045,227100000.0
2009-08-27 01:50:00,0.68045,0.6805,0.67985,0.6803,207200000.0
2009-08-27 01:55:00,0.68025,0.68055,0.68015,0.6805,131700000.0
2009-08-27 02:00:00,0.68055,0.681,0.6805,0.68095,161600000.0
2009-08-27 02:05:00,0.68085,0.68085,0.68035,0.68075,175300000.0
2009-08-27 02:10:00,0.68075,0.6808,0.6806,0.6807,82300000.0
2009-08-27 02:15:00,0.6806,0.6813,0.6804,0.6811,228600000.0
2009-08-27 02:20:00,0.6811,0.68115,0.6805,0.6805,155900000.0
2009-08-27 02:25:00,0.68055,0.68075,0.68045,0.68065,174000000.0
2009-08-27 02:30:00,0.6807,0.68075,0.6797,0.67975,223800000.0
2009-08-27 02:35:00,0.67975,0.6798,0.67905,0.6791,445900000.0
2009-08-27 02:40:00,0.6791,0.6795,0.679,0.67935,231700000.0
2009-08-27 02:45:00,0.6794,0.6797,0.67876,0.67877,195000000.0
2009-08-27 02:50:00,0.67915,0.6793,0.67895,0.67895,155900000.0
2009-08-27 02:55:00,0.67895,0.67935,0.6788,0.67915,236600000.0
2009-08-27 03:00:00,0.67915,0.6793,0.67855,0.67875,425300000.0
2009-08-27 03:05:00,0.67865,0.6791,0.6785,0.6788,380300000.0
2009-08-27 03:10:00,0.6788,0.67945,0.6786,0.6793,380500000.0
2009-08-27 03:15:00,0.6794,0.6795,0.6789,0.6791,129600000.0
2009-08-27 03:20:00,0.67905,0.67975,0.67895,0.6791,269400000.0
2009-08-27 03:25:00,0.67915,0.68,0.6791,0.67955,95700000.0
2009-08-27 03:30:00,0.67955,0.68025,0.6793,0.6799,372000000.0
2009-08-27 03:35:00,0.6799,0.68025,0.67925,0.6802,296300000.0
2009-08-27 03:40:00,0.68015,0.68015,0.67935,0.68005,129400000.0
2009-08-27 03:45:00,0.68005,0.68015,0.6799,0.67995,108100000.0
2009-08-27 03:50:00,0.67995,0.67995,0.6791,0.6793,237600000.0
2009-08-27 03:55:00,0.67925,0.6794,0.6789,0.67915,386100000.0
2009-08-27 04:00:00,0.67915,0.67965,0.67915,0.67945,270900000.0
2009-08-27 04:05:00,0.67945,0.67965,0.67925,0.6794,281000000.0
2009-08-27 04:10:00,0.67935,0.6795,0.67925,0.67945,290400000.0
2009-08-27 04:15:00,0.67945,0.6795,0.679,0.679,269400000.0
2009-08-27 04:20:00,0.67895,0.6795,0.67855,0.67935,343300000.0
2009-08-27 04:25:00,0.67935,0.6796,0.679,0.67935,183500000.0
2009-08-27 04:30:00,0.67935,0.67945,0.6793,0.67945,75200000.0
2009-08-27 04:35:00,0.67945,0.67965,0.67945,0.6795,132500000.0
2009-08-27 04:40:00,0.6795,0.6796,0.6795,0.67955,65500000.0
2009-08-27 04:45:00,0.6796,0.68015,0.6796,0.6796,188500000.0
2009-08-27 04:50:00,0.6796,0.6797,0.67895,0.6797,117400000.0
2009-08-27 04:55:00,0.67965,0.6797,0.67915,0.67915,113500000.0
2009-08-27 05:00:00,0.67935,0.6796,0.6792,0.6793,191900000.0
2009-08-27 05:05:00,0.67925,0.67945,0.67925,0.6794,44900000.0
2009-08-27 05:10:00,0.6794,0.67945,0.6786,0.67895,167300000.0
2009-08-27 05:15:00,0.67895,0.679,0.6786,0.6789,171900000.0
2009-08-27 05:20:00,0.67885,0.6793,0.67885,0.6791,185200000.0
2009-08-27 05:25:00,0.6791,0.6794,0.6791,0.6794,97500000.0
2009-08-27 05:30:00,0.67935,0.67935,0.6788,0.67895,128400000.0
2009-08-27 05:35:00,0.67895,0.67905,0.67845,0.6786,193500000.0
2009-08-27 05:40:00,0.6786,0.6788,0.67815,0.6782,411000000.0
2009-08-27 05:45:00,0.6782,0.6786,0.6782,0.6785,250800000.0
2009-08-27 05:50:00,0.6785,0.67865,0.6785,0.67865,25800000.0
2009-08-27 05:55:00,0.6786,0.6792,0.6786,0.6788,631300000.0
2009-08-27 06:00:00,0.6788,0.6796,0.67845,0.6796,296900000.0
2009-08-27 06:05:00,0.67965,0.67975,0.67855,0.679,469700000.0
2009-08-27 06:10:00,0.6789,0.67915,0.67885,0.67895,118100000.0
2009-08-27 06:15:00,0.67895,0.679,0.67835,0.6787,95500000.0
2009-08-27 06:20:00,0.67865,0.679,0.6783,0.67885,170500000.0
2009-08-27 06:25:00,0.67885,0.679,0.67885,0.67885,54700000.0
2009-08-27 06:30:00,0.67885,0.67915,0.6787,0.67915,96900000.0
2009-08-27 06:35:00,0.67915,0.67945,0.67895,0.67935,241700000.0
2009-08-27 06:40:00,0.67925,0.6793,0.6785,0.6789,304500000.0
2009-08-27 06:45:00,0.67885,0.679,0.6786,0.6788,155300000.0
2009-08-27 06:50:00,0.6788,0.6789,0.67863,0.67875,77900000.0
2009-08-27 06:55:00,0.67885,0.6793,0.67866,0.6792,92400000.0
2009-08-27 07:00:00,0.6792,0.6793,0.67865,0.67865,57200000.0
2009-08-27 07:05:00,0.67865,0.67905,0.67865,0.6789,143700000.0
2009-08-27 07:10:00,0.67895,0.67895,0.6789,0.67895,40100000.0
2009-08-27 07:15:00,0.67895,0.67905,0.6786,0.67905,109600000.0
2009-08-27 07:20:00,0.6791,0.6793,0.6788,0.6789,314300000.0
2009-08-27 07:25:00,0.67885,0.67895,0.67825,0.67855,270000000.0
2009-08-27 07:30:00,0.67855,0.6787,0.6782,0.6782,208600000.0
2009-08-27 07:35:00,0.67825,0.6787,0.67805,0.6784,397300000.0
2009-08-27 07:40:00,0.6784,0.6789,0.6784,0.6784,163400000.0
2009-08-27 07:45:00,0.6784,0.67855,0.67825,0.6783,370400000.0
2009-08-27 07:50:00,0.6783,0.67905,0.6783,0.6788,510400000.0
2009-08-27 07:55:00,0.67885,0.679,0.67865,0.67885,225600000.0
2009-08-27 08:00:00,0.6789,0.67935,0.67835,0.67835,723800000.0
2009-08-27 08:05:00,0.67835,0.6787,0.6774,0.67775,704800000.0
2009-08-27 08:10:00,0.6778,0.67815,0.6777,0.67795,733500000.0
2009-08-27 08:15:00,0.67795,0.67885,0.67765,0.67845,719000000.0
2009-08-27 08:20:00,0.67845,0.6785,0.6781,0.67825,183400000.0
2009-08-27 08:25:00,0.67825,0.67865,0.67815,0.6786,342500000.0
2009-08-27 08:30:00,0.67865,0.679,0.67865,0.67885,278400000.0
2009-08-27 08:35:00,0.67885,0.67885,0.6786,0.67865,243300000.0
2009-08-27 08:40:00,0.67865,0.67925,0.67855,0.67905,528000000.0
2009-08-27 08:45:00,0.67925,0.6795,0.67905,0.67925,153800000.0
2009-08-27 08:50:00,0.67925,0.67935,0.67885,0.6792,228300000.0
2009-08-27 08:55:00,0.67915,0.6792,0.67835,0.6788,152700000.0
2009-08-27 09:00:00,0.6788,0.6792,0.6786,0.6788,434200000.0
2009-08-27 09:05:00,0.6788,0.6795,0.67875,0.6795,935900000.0
2009-08-27 09:10:00,0.6795,0.6805,0.6795,0.68035,517400000.0
2009-08-27 09:15:00,0.68035,0.681,0.68025,0.68035,899800000.0
2009-08-27 09:20:00,0.68035,0.6805,0.68,0.6802,976100000.0
2009-08-27 09:25:00,0.6802,0.6803,0.6798,0.6801,637000000.0
2009-08-27 09:30:00,0.68015,0.68025,0.67995,0.68015,470600000.0
2009-08-27 09:35:00,0.68015,0.68065,0.68015,0.68055,624200000.0
2009-08-27 09:40:00,0.68055,0.6808,0.6799,0.6799,801000000.0
2009-08-27 09:45:00,0.6799,0.6799,0.67945,0.67965,870000000.0
2009-08-27 09:50:00,0.67965,0.6798,0.67925,0.67925,757300000.0
2009-08-27 09:55:00,0.67925,0.67965,0.67925,0.67935,351200000.0
2009-08-27 10:00:00,0.67935,0.6794,0.6788,0.6788,308600000.0
2009-08-27 10:05:00,0.6788,0.6799,0.6788,0.67985,564800000.0
2009-08-27 10:10:00,0.67985,0.68025,0.67965,0.67985,397800000.0
2009-08-27 10:15:00,0.67985,0.68075,0.67965,0.6804,657500000.0
2009-08-27 10:20:00,0.6805,0.68075,0.6802,0.6802,402300000.0
2009-08-27 10:25:00,0.6802,0.6803,0.67945,0.67955,918500000.0
2009-08-27 10:30:00,0.67955,0.67985,0.67935,0.67935,722700000.0
2009-08-27 10:35:00,0.67935,0.6797,0.6792,0.67955,659100000.0
2009-08-27 10:40:00,0.67955,0.68025,0.6795,0.68,1116700001.0
2009-08-27 10:45:00,0.68,0.68045,0.6799,0.6802,1109900000.0
2009-08-27 10:50:00,0.68025,0.68025,0.6799,0.68005,969600000.0
2009-08-27 10:55:00,0.68005,0.68005,0.67935,0.6795,1323800000.0
2009-08-27 11:00:00,0.6795,0.67985,0.6793,0.6793,1299499999.0
2009-08-27 11:05:00,0.67935,0.67995,0.6792,0.6799,585699999.0
2009-08-27 11:10:00,0.6799,0.68,0.67944,0.67947,171500000.0
2009-08-27 11:15:00,0.6799,0.68015,0.67975,0.67995,686100000.0
2009-08-27 11:20:00,0.67995,0.6801,0.67975,0.68,565800000.0
2009-08-27 11:25:00,0.68005,0.68055,0.67995,0.68015,1138799999.0
2009-08-27 11:30:00,0.68015,0.6806,0.6801,0.68045,599700000.0
2009-08-27 11:35:00,0.6805,0.6812,0.68045,0.68105,912600000.0
2009-08-27 11:40:00,0.68105,0.6815,0.68095,0.6814,371000000.0
2009-08-27 11:45:00,0.6814,0.6814,0.68045,0.68055,491600000.0
2009-08-27 11:50:00,0.68055,0.6807,0.6805,0.6807,466700000.0
2009-08-27 11:55:00,0.6807,0.6814,0.68065,0.6812,781400000.0
2009-08-27 12:00:00,0.68115,0.6814,0.68055,0.68075,696800000.0
2009-08-27 12:05:00,0.68075,0.68105,0.68075,0.681,475900000.0
2009-08-27 12:10:00,0.681,0.682,0.68095,0.682,780400000.0
2009-08-27 12:15:00,0.6819,0.682,0.68125,0.68135,1200300000.0
2009-08-27 12:20:00,0.68135,0.68135,0.68055,0.68055,871100000.0
2009-08-27 12:25:00,0.6806,0.68085,0.68055,0.68055,606700000.0
2009-08-27 12:30:00,0.68055,0.68055,0.6803,0.68055,505700000.0
2009-08-27 12:35:00,0.68055,0.68085,0.68045,0.68045,900200000.0
2009-08-27 12:40:00,0.68045,0.68065,0.68045,0.68055,438800000.0
2009-08-27 12:45:00,0.68055,0.6807,0.6805,0.68065,482000000.0
2009-08-27 12:50:00,0.68065,0.68115,0.6806,0.68075,453600000.0
2009-08-27 12:55:00,0.68075,0.6812,0.68065,0.68095,594000000.0
2009-08-27 13:00:00,0.681,0.6811,0.6807,0.6809,487000000.0
2009-08-27 13:05:00,0.6809,0.68095,0.68065,0.6807,256400000.0
2009-08-27 13:10:00,0.6807,0.68075,0.68025,0.68025,580200000.0
2009-08-27 13:15:00,0.68035,0.6806,0.68025,0.68025,746900000.0
2009-08-27 13:20:00,0.68025,0.68075,0.68015,0.68055,812700000.0
2009-08-27 13:25:00,0.68055,0.68125,0.68055,0.68085,626600000.0
2009-08-27 13:30:00,0.6809,0.68115,0.68085,0.681,408100000.0
2009-08-27 13:35:00,0.681,0.6811,0.68065,0.68105,202200000.0
2009-08-27 13:40:00,0.681,0.6821,0.6809,0.68155,398000000.0
2009-08-27 13:45:00,0.68155,0.68275,0.68155,0.68245,533700000.0
2009-08-27 13:50:00,0.6824,0.68285,0.68235,0.68245,703500001.0
2009-08-27 13:55:00,0.6825,0.6827,0.6821,0.6824,1070100000.0
2009-08-27 14:00:00,0.68245,0.6828,0.6823,0.6823,441900000.0
2009-08-27 14:05:00,0.6823,0.6832,0.6823,0.68265,537400000.0
2009-08-27 14:10:00,0.68265,0.6828,0.68245,0.68255,552300000.0
2009-08-27 14:15:00,0.6825,0.68325,0.6825,0.6831,484000000.0
2009-08-27 14:20:00,0.68315,0.68315,0.68265,0.68295,338500000.0
2009-08-27 14:25:00,0.68295,0.6833,0.68285,0.68295,884200000.0
2009-08-27 14:30:00,0.6831,0.68345,0.68205,0.68255,1169900000.0
2009-08-27 14:35:00,0.6826,0.6834,0.6822,0.68315,835900000.0
2009-08-27 14:40:00,0.68315,0.68385,0.68305,0.68345,421900000.0
2009-08-27 14:45:00,0.68335,0.68375,0.6831,0.68325,1108200000.0
2009-08-27 14:50:00,0.68325,0.68375,0.68305,0.6833,702600000.0
2009-08-27 14:55:00,0.6833,0.6834,0.68295,0.683,627900000.0
2009-08-27 15:00:00,0.683,0.6831,0.6825,0.68255,838500000.0
2009-08-27 15:05:00,0.68255,0.68255,0.6819,0.68195,1351100000.0
2009-08-27 15:10:00,0.68195,0.6822,0.68155,0.6818,453500000.0
2009-08-27 15:15:00,0.6818,0.6826,0.68165,0.68245,319000000.0
2009-08-27 15:20:00,0.68245,0.68245,0.68195,0.6821,327200000.0
2009-08-27 15:25:00,0.6821,0.68215,0.68145,0.6817,532500000.0
2009-08-27 15:30:00,0.6817,0.68225,0.68115,0.68125,541000000.0
2009-08-27 15:35:00,0.6812,0.6818,0.6809,0.681,1084600000.0
2009-08-27 15:40:00,0.681,0.681,0.6803,0.6808,1029900000.0
2009-08-27 15:45:00,0.68075,0.681,0.6802,0.6805,602200000.0
2009-08-27 15:50:00,0.6805,0.6805,0.67915,0.6793,969700000.0
2009-08-27 15:55:00,0.6793,0.6802,0.67925,0.6793,974099999.0
2009-08-27 16:00:00,0.6793,0.67945,0.67835,0.6788,1138400000.0
2009-08-27 16:05:00,0.679,0.6794,0.67855,0.67925,1605799998.0
2009-08-27 16:10:00,0.6792,0.67975,0.6788,0.67935,1602300000.0
2009-08-27 16:15:00,0.67935,0.67995,0.6791,0.67985,1057700000.0
2009-08-27 16:20:00,0.67985,0.68035,0.67975,0.68015,1214800001.0
2009-08-27 16:25:00,0.6802,0.68025,0.67965,0.67965,1083100000.0
2009-08-27 16:30:00,0.67965,0.6802,0.67955,0.68,1046400000.0
2009-08-27 16:35:00,0.68,0.68045,0.6799,0.68,670000000.0
2009-08-27 16:40:00,0.68,0.68035,0.6799,0.6803,786200000.0
2009-08-27 16:45:00,0.6803,0.68035,0.6795,0.6796,953900000.0
2009-08-27 16:50:00,0.6796,0.67995,0.67945,0.67985,750099999.0
2009-08-27 16:55:00,0.6799,0.68025,0.6792,0.6793,831900000.0
2009-08-27 17:00:00,0.67925,0.68,0.67925,0.67995,1105300000.0
2009-08-27 17:05:00,0.67985,0.6803,0.67975,0.68,749000000.0
2009-08-27 17:10:00,0.68,0.68035,0.6798,0.68025,401500000.0
2009-08-27 17:15:00,0.68025,0.6804,0.6793,0.67945,706000000.0
2009-08-27 17:20:00,0.6794,0.6797,0.6792,0.67965,509900000.0
2009-08-27 17:25:00,0.67965,0.68085,0.67965,0.68065,651300000.0
2009-08-27 17:30:00,0.68065,0.68105,0.68045,0.6806,936299999.0
2009-08-27 17:35:00,0.68055,0.68075,0.6801,0.68025,1199600000.0
2009-08-27 17:40:00,0.68025,0.68085,0.68025,0.68065,635300000.0
2009-08-27 17:45:00,0.68065,0.68195,0.68065,0.6817,1139600000.0
2009-08-27 17:50:00,0.6817,0.68195,0.6812,0.68185,649400000.0
2009-08-27 17:55:00,0.68185,0.6827,0.68185,0.68235,588400000.0
2009-08-27 18:00:00,0.6825,0.6826,0.6817,0.68175,434100000.0
2009-08-27 18:05:00,0.68175,0.6821,0.68155,0.68175,670900000.0
2009-08-27 18:10:00,0.68175,0.68245,0.6817,0.6823,709500000.0
2009-08-27 18:15:00,0.68225,0.68255,0.68205,0.6821,483400000.0
2009-08-27 18:20:00,0.68205,0.68265,0.68175,0.6825,876200000.0
2009-08-27 18:25:00,0.6825,0.6837,0.6825,0.6837,690100000.0
2009-08-27 18:30:00,0.6837,0.68405,0.683,0.6832,1429100000.0
2009-08-27 18:35:00,0.6832,0.6837,0.68305,0.68355,851200000.0
2009-08-27 18:40:00,0.68345,0.6835,0.68305,0.68315,729200000.0
2009-08-27 18:45:00,0.68315,0.6833,0.68305,0.68305,531300000.0
2009-08-27 18:50:00,0.68305,0.6833,0.68305,0.6833,299300000.0
2009-08-27 18:55:00,0.6833,0.6836,0.6832,0.6835,608799999.0
2009-08-27 19:00:00,0.68345,0.68375,0.6834,0.68355,684200000.0
2009-08-27 19:05:00,0.68355,0.6837,0.68355,0.6837,481500000.0
2009-08-27 19:10:00,0.6837,0.6837,0.68335,0.6835,384000000.0
2009-08-27 19:15:00,0.6835,0.6835,0.68295,0.683,323099999.0
2009-08-27 19:20:00,0.68305,0.6832,0.68305,0.6832,255300000.0
2009-08-27 19:25:00,0.6832,0.6832,0.683,0.683,142100000.0
2009-08-27 19:30:00,0.683,0.6836,0.683,0.68345,270300001.0
2009-08-27 19:35:00,0.6835,0.6838,0.68335,0.68365,308800000.0
2009-08-27 19:40:00,0.68365,0.6841,0.6836,0.68395,387600000.0
2009-08-27 19:45:00,0.68395,0.6843,0.6835,0.6837,1129800000.0
2009-08-27 19:50:00,0.6838,0.68425,0.68315,0.68425,976200000.0
2009-08-27 19:55:00,0.68425,0.6843,0.6839,0.68405,183399999.0
2009-08-27 20:00:00,0.6841,0.68455,0.6841,0.68445,133900000.0
2009-08-27 20:05:00,0.68445,0.68525,0.6844,0.685,622800000.0
2009-08-27 20:10:00,0.685,0.68615,0.68495,0.68575,492200000.0
2009-08-27 20:15:00,0.68575,0.6876,0.68575,0.6868,1487600000.0
2009-08-27 20:20:00,0.6868,0.68745,0.6865,0.68655,1021200000.0
2009-08-27 20:25:00,0.68655,0.6891,0.68655,0.68835,1263500000.0
2009-08-27 20:30:00,0.68835,0.6894,0.6875,0.68875,1378300000.0
2009-08-27 20:35:00,0.68875,0.6895,0.6881,0.6894,1142800000.0
2009-08-27 20:40:00,0.68935,0.68955,0.6887,0.6889,555800000.0
2009-08-27 20:45:00,0.6889,0.68895,0.68805,0.68835,992700000.0
2009-08-27 20:50:00,0.68835,0.68855,0.6878,0.6881,944500000.0
2009-08-27 20:55:00,0.6883,0.6884,0.6879,0.68835,583600000.0
2009-08-27 21:00:00,0.68835,0.6888,0.6879,0.6879,476400000.0
2009-08-27 21:05:00,0.6879,0.6881,0.6877,0.688,269400000.0
2009-08-27 21:10:00,0.68795,0.6883,0.6877,0.68815,451700000.0
2009-08-27 21:15:00,0.68815,0.68835,0.68776,0.68825,193400000.0
2009-08-27 21:20:00,0.68825,0.68875,0.68825,0.68845,470500000.0
2009-08-27 21:25:00,0.68845,0.68845,0.68685,0.6874,792000000.0
2009-08-27 21:30:00,0.68745,0.6876,0.68725,0.6876,323900000.0
2009-08-27 21:35:00,0.6875,0.68825,0.6874,0.6882,386000000.0
2009-08-27 21:40:00,0.68825,0.6886,0.68795,0.688,641000000.0
2009-08-27 21:45:00,0.688,0.68825,0.68795,0.68805,332400000.0
2009-08-27 21:50:00,0.68805,0.6882,0.68785,0.68815,518900000.0
2009-08-27 21:55:00,0.68815,0.6886,0.68775,0.68815,496500000.0
2009-08-27 22:00:00,0.68815,0.6884,0.68815,0.6883,152500000.0
2009-08-27 22:05:00,0.6884,0.6884,0.68805,0.68815,194600000.0
2009-08-27 22:10:00,0.68815,0.6882,0.6877,0.6882,179000000.0
2009-08-27 22:15:00,0.6882,0.6884,0.68785,0.6881,201100000.0
2009-08-27 22:20:00,0.6881,0.6881,0.68747,0.68748,181040000.0
2009-08-27 22:25:00,0.68784,0.688,0.68777,0.68795,146580000.0
2009-08-27 22:30:00,0.6879,0.6879,0.68709,0.68743,231300000.0
2009-08-27 22:35:00,0.68755,0.6877,0.687,0.68702,66900000.0
2009-08-27 22:40:00,0.68723,0.68755,0.68713,0.6875,93400000.0
2009-08-27 22:45:00,0.6875,0.6875,0.6871,0.6871,129800000.0
2009-08-27 22:50:00,0.6872,0.68735,0.68682,0.68725,297100000.0
2009-08-27 22:55:00,0.6872,0.6874,0.6865,0.6872,245500000.0
2009-08-27 23:00:00,0.6872,0.6872,0.6869,0.68705,33900000.0
2009-08-27 23:05:00,0.68715,0.6876,0.687,0.6876,49000000.0
2009-08-27 23:10:00,0.6876,0.68765,0.6873,0.6874,78400000.0
2009-08-27 23:15:00,0.6874,0.68775,0.68717,0.68775,151000000.0
2009-08-27 23:20:00,0.6874,0.68802,0.6874,0.6876,216000000.0
2009-08-27 23:25:00,0.6876,0.68775,0.68755,0.6876,70600000.0
2009-08-27 23:30:00,0.6876,0.68765,0.68735,0.68735,79400000.0
2009-08-27 23:35:00,0.68745,0.68755,0.6873,0.68735,151700000.0
2009-08-27 23:40:00,0.68735,0.6876,0.6864,0.68705,227600000.0
2009-08-27 23:45:00,0.68715,0.68715,0.68635,0.68665,191700000.0
2009-08-27 23:50:00,0.6866,0.68675,0.68635,0.68655,144800000.0
2009-08-27 23:55:00,0.6866,0.6872,0.68655,0.6872,173100000.0
2009-08-28 00:00:00,0.6872,0.68735,0.6872,0.6873,152100000.0
2009-08-28 00:05:00,0.6873,0.68745,0.6873,0.68735,68900000.0
2009-08-28 00:10:00,0.68713,0.68751,0.68655,0.68655,129800000.0
2009-08-28 00:15:00,0.68655,0.68675,0.68655,0.68665,173900000.0
2009-08-28 00:20:00,0.68665,0.687,0.6865,0.68675,202000000.0
2009-08-28 00:25:00,0.68649,0.687,0.68639,0.6869,141900000.0
2009-08-28 00:30:00,0.6869,0.68705,0.68685,0.68685,102900000.0
2009-08-28 00:35:00,0.6867,0.68675,0.6866,0.68675,112400000.0
2009-08-28 00:40:00,0.68675,0.6868,0.68641,0.68646,61900000.0
2009-08-28 00:45:00,0.6869,0.68695,0.68675,0.68675,76400000.0
2009-08-28 00:50:00,0.68675,0.6869,0.68646,0.68675,92800000.0
2009-08-28 00:55:00,0.6868,0.68695,0.6867,0.6867,135500000.0
2009-08-28 01:00:00,0.68675,0.68685,0.68665,0.6867,106100000.0
2009-08-28 01:05:00,0.6867,0.68675,0.6866,0.68665,122800000.0
2009-08-28 01:10:00,0.68655,0.687,0.68655,0.68695,117900000.0
2009-08-28 01:15:00,0.68675,0.6872,0.68675,0.68705,103400000.0
2009-08-28 01:20:00,0.68705,0.68715,0.6868,0.68685,84700000.0
2009-08-28 01:25:00,0.68675,0.68725,0.68665,0.68715,67400000.0
2009-08-28 01:30:00,0.68705,0.68755,0.68675,0.68755,226800000.0
2009-08-28 01:35:00,0.68755,0.68785,0.68715,0.6877,247900000.0
2009-08-28 01:40:00,0.6877,0.68795,0.68755,0.6879,116200000.0
2009-08-28 01:45:00,0.6879,0.68865,0.6878,0.6883,302600000.0
2009-08-28 01:50:00,0.68835,0.68835,0.6878,0.68785,117800000.0
2009-08-28 01:55:00,0.68785,0.68825,0.6877,0.688,140200000.0
2009-08-28 02:00:00,0.688,0.68835,0.68785,0.6882,176800000.0
2009-08-28 02:05:00,0.68825,0.6883,0.6878,0.6878,90900000.0
2009-08-28 02:10:00,0.6878,0.68835,0.6878,0.6879,268800000.0
2009-08-28 02:15:00,0.68795,0.6886,0.68795,0.6885,172600000.0
2009-08-28 02:20:00,0.6885,0.6885,0.6879,0.6879,100800000.0
2009-08-28 02:25:00,0.68785,0.68785,0.687,0.6876,199300000.0
2009-08-28 02:30:00,0.6876,0.68775,0.6875,0.6877,121400000.0
2009-08-28 02:35:00,0.6877,0.6882,0.6877,0.68805,145300000.0
2009-08-28 02:40:00,0.68805,0.6885,0.68765,0.68805,282600000.0
2009-08-28 02:45:00,0.68805,0.68805,0.6875,0.6875,313800000.0
2009-08-28 02:50:00,0.6875,0.6877,0.6875,0.6876,144600000.0
2009-08-28 02:55:00,0.6876,0.6882,0.6875,0.6881,258400000.0
2009-08-28 03:00:00,0.6881,0.6883,0.688,0.68815,198700000.0
2009-08-28 03:05:00,0.68815,0.68835,0.6879,0.6881,479000000.0
2009-08-28 03:10:00,0.68805,0.68805,0.6871,0.6872,571700000.0
2009-08-28 03:15:00,0.6871,0.68795,0.687,0.68775,389900000.0
2009-08-28 03:20:00,0.6877,0.6882,0.68735,0.6882,165100000.0
2009-08-28 03:25:00,0.6882,0.68845,0.68795,0.6882,374900000.0
2009-08-28 03:30:00,0.6882,0.6884,0.6881,0.6884,318000000.0
2009-08-28 03:35:00,0.6884,0.68855,0.68765,0.6878,218300000.0
2009-08-28 03:40:00,0.68775,0.6878,0.6875,0.68755,134500000.0
2009-08-28 03:45:00,0.6875,0.68785,0.68745,0.6876,101400000.0
2009-08-28 03:50:00,0.6876,0.68765,0.6875,0.6875,45800000.0
2009-08-28 03:55:00,0.68727,0.68775,0.68715,0.68775,293000000.0
2009-08-28 04:00:00,0.68775,0.68775,0.687,0.6871,634100000.0
2009-08-28 04:05:00,0.6871,0.6872,0.687,0.687,125700000.0
2009-08-28 04:10:00,0.687,0.68705,0.68695,0.687,60400000.0
2009-08-28 04:15:00,0.687,0.68705,0.68695,0.687,47500000.0
2009-08-28 04:20:00,0.687,0.6871,0.687,0.687,49800000.0
2009-08-28 04:25:00,0.687,0.6871,0.6869,0.68705,135200000.0
2009-08-28 04:30:00,0.68705,0.6872,0.687,0.68705,59200000.0
2009-08-28 04:35:00,0.68705,0.68705,0.68633,0.68665,157800000.0
2009-08-28 04:40:00,0.68657,0.68755,0.68645,0.6875,199300000.0
2009-08-28 04:45:00,0.6875,0.6875,0.68695,0.687,178000000.0
2009-08-28 04:50:00,0.687,0.687,0.68635,0.6865,247500000.0
2009-08-28 04:55:00,0.6865,0.68655,0.68605,0.68625,534300000.0
2009-08-28 05:00:00,0.68625,0.6865,0.68625,0.6865,253900000.0
2009-08-28 05:05:00,0.6865,0.6865,0.68625,0.68645,163800000.0
2009-08-28 05:10:00,0.68645,0.68655,0.6863,0.6865,283200000.0
2009-08-28 05:15:00,0.6865,0.6865,0.686,0.68645,653100000.0
2009-08-28 05:20:00,0.68645,0.6866,0.68594,0.68612,172200000.0
2009-08-28 05:25:00,0.68635,0.6867,0.68625,0.6867,209700000.0
2009-08-28 05:30:00,0.68665,0.6867,0.6864,0.6864,284700000.0
2009-08-28 05:35:00,0.6863,0.68635,0.686,0.686,528000000.0
2009-08-28 05:40:00,0.68595,0.68635,0.68595,0.68595,601400000.0
2009-08-28 05:45:00,0.68595,0.6864,0.6858,0.6862,461000000.0
2009-08-28 05:50:00,0.6862,0.68665,0.6862,0.6863,447800000.0
2009-08-28 05:55:00,0.6863,0.68635,0.6861,0.68615,185500000.0
2009-08-28 06:00:00,0.68615,0.68635,0.6861,0.68635,230000000.0
2009-08-28 06:05:00,0.6863,0.68665,0.6863,0.6864,229600000.0
2009-08-28 06:10:00,0.68645,0.6867,0.68635,0.68665,199900000.0
2009-08-28 06:15:00,0.68655,0.68675,0.6865,0.6866,97000000.0
2009-08-28 06:20:00,0.68655,0.68665,0.6864,0.68665,166400000.0
2009-08-28 06:25:00,0.68655,0.6868,0.6865,0.68675,222700000.0
2009-08-28 06:30:00,0.68665,0.68665,0.6864,0.68645,120600000.0
2009-08-28 06:35:00,0.6864,0.68665,0.6864,0.6865,237900000.0
2009-08-28 06:40:00,0.6865,0.6866,0.68613,0.68655,64520000.0
2009-08-28 06:45:00,0.68627,0.6866,0.68624,0.6865,62600000.0
2009-08-28 06:50:00,0.6865,0.6866,0.6865,0.6866,38700000.0
2009-08-28 06:55:00,0.68665,0.6867,0.6865,0.6867,182300000.0
2009-08-28 07:00:00,0.6866,0.6867,0.6864,0.6864,173200000.0
2009-08-28 07:05:00,0.6864,0.6865,0.6863,0.6863,113300000.0
2009-08-28 07:10:00,0.6863,0.68635,0.686,0.686,254500000.0
2009-08-28 07:15:00,0.686,0.6861,0.68535,0.68595,212300000.0
2009-08-28 07:20:00,0.68595,0.6863,0.68595,0.6863,111700000.0
2009-08-28 07:25:00,0.68635,0.68675,0.6862,0.68625,137200000.0
2009-08-28 07:30:00,0.6863,0.68655,0.68625,0.6865,94300000.0
2009-08-28 07:35:00,0.68645,0.68735,0.68645,0.68725,150100000.0
2009-08-28 07:40:00,0.6874,0.6877,0.6871,0.68765,566800000.0
2009-08-28 07:45:00,0.68785,0.6884,0.6876,0.68805,661700005.0
2009-08-28 07:50:00,0.68815,0.68815,0.68755,0.688,263700000.0
2009-08-28 07:55:00,0.68805,0.6881,0.6875,0.68775,408500000.0
2009-08-28 08:00:00,0.68785,0.68795,0.68695,0.6876,228600000.0
2009-08-28 08:05:00,0.6876,0.6882,0.68735,0.6875,314000000.0
2009-08-28 08:10:00,0.6875,0.6878,0.68735,0.6874,410300000.0
2009-08-28 08:15:00,0.68735,0.68765,0.6869,0.68705,380200001.0
2009-08-28 08:20:00,0.68705,0.68725,0.6868,0.6868,432700000.0
2009-08-28 08:25:00,0.6868,0.68775,0.68665,0.6869,476600000.0
2009-08-28 08:30:00,0.6869,0.6871,0.68665,0.687,492500000.0
2009-08-28 08:35:00,0.68695,0.6882,0.68695,0.6878,827100000.0
2009-08-28 08:40:00,0.68775,0.68775,0.68725,0.6876,551400000.0
2009-08-28 08:45:00,0.68755,0.6876,0.68675,0.68695,473400000.0
2009-08-28 08:50:00,0.68695,0.68695,0.68635,0.6867,380200000.0
2009-08-28 08:55:00,0.68665,0.68695,0.68615,0.6866,347700000.0
2009-08-28 09:00:00,0.6866,0.6868,0.68615,0.6863,689700000.0
2009-08-28 09:05:00,0.6863,0.6868,0.68615,0.6862,472800000.0
2009-08-28 09:10:00,0.6862,0.6866,0.68575,0.6862,508200000.0
2009-08-28 09:15:00,0.6862,0.68645,0.68575,0.68585,509800000.0
2009-08-28 09:20:00,0.68595,0.6863,0.68565,0.6859,907000000.0
2009-08-28 09:25:00,0.6859,0.68605,0.68555,0.68565,322100000.0
2009-08-28 09:30:00,0.68565,0.6858,0.68515,0.6852,540000000.0
2009-08-28 09:35:00,0.68515,0.68525,0.68465,0.68495,510300000.0
2009-08-28 09:40:00,0.6849,0.685,0.68465,0.6848,775799999.0
2009-08-28 09:45:00,0.6848,0.6849,0.68475,0.68475,424900000.0
2009-08-28 09:50:00,0.68475,0.6848,0.68445,0.6845,346500000.0
2009-08-28 09:55:00,0.6845,0.68465,0.6843,0.68435,392000000.0
2009-08-28 10:00:00,0.68435,0.68535,0.68435,0.6853,644700000.0
2009-08-28 10:05:00,0.68535,0.68575,0.6853,0.68565,165000000.0
2009-08-28 10:10:00,0.6857,0.6858,0.68555,0.68565,123600000.0
2009-08-28 10:15:00,0.6858,0.68655,0.68565,0.68645,520600000.0
2009-08-28 10:20:00,0.68645,0.68695,0.68645,0.68655,505900000.0
2009-08-28 10:25:00,0.68655,0.68675,0.68585,0.68595,722600000.0
2009-08-28 10:30:00,0.686,0.6862,0.685,0.6858,1030000000.0
2009-08-28 10:35:00,0.68585,0.6864,0.68555,0.6861,770300000.0
2009-08-28 10:40:00,0.6861,0.6867,0.68605,0.6865,724800000.0
2009-08-28 10:45:00,0.6864,0.68715,0.6864,0.68665,724400000.0
2009-08-28 10:50:00,0.68665,0.68675,0.68655,0.68675,354500000.0
2009-08-28 10:55:00,0.6868,0.68705,0.68635,0.6865,673000000.0
2009-08-28 11:00:00,0.68645,0.6868,0.686,0.6868,542000000.0
2009-08-28 11:05:00,0.68675,0.68715,0.68655,0.68695,947200001.0
2009-08-28 11:10:00,0.68685,0.6869,0.68645,0.6865,382100000.0
2009-08-28 11:15:00,0.68635,0.6864,0.6858,0.6858,364000000.0
2009-08-28 11:20:00,0.6858,0.68595,0.68575,0.68585,304300000.0
2009-08-28 11:25:00,0.68585,0.68645,0.6858,0.68635,326900000.0
2009-08-28 11:30:00,0.68635,0.68665,0.6863,0.6866,383700000.0
2009-08-28 11:35:00,0.68655,0.68685,0.68638,0.6864,471400000.0
2009-08-28 11:40:00,0.6864,0.6865,0.68545,0.68555,980000000.0
2009-08-28 11:45:00,0.68555,0.68585,0.6853,0.6857,293200000.0
2009-08-28 11:50:00,0.68565,0.68595,0.68565,0.6858,111200000.0
2009-08-28 11:55:00,0.6858,0.686,0.6855,0.68575,542900000.0
2009-08-28 12:00:00,0.6858,0.68635,0.6858,0.68625,379700000.0
2009-08-28 12:05:00,0.68625,0.68645,0.68605,0.68605,679200000.0
2009-08-28 12:10:00,0.68605,0.68605,0.6854,0.6855,605000000.0
2009-08-28 12:15:00,0.6855,0.68555,0.68465,0.68485,624800000.0
2009-08-28 12:20:00,0.68485,0.68505,0.68405,0.6844,1053600000.0
2009-08-28 12:25:00,0.6844,0.6852,0.6844,0.6851,522900001.0
2009-08-28 12:30:00,0.6851,0.6858,0.68485,0.68555,231400000.0
2009-08-28 12:35:00,0.68575,0.6859,0.6855,0.6855,334900000.0
2009-08-28 12:40:00,0.6856,0.6859,0.6855,0.6857,157100000.0
2009-08-28 12:45:00,0.6856,0.68605,0.6856,0.68585,368700000.0
2009-08-28 12:50:00,0.68585,0.68595,0.6858,0.68595,266000000.0
2009-08-28 12:55:00,0.68595,0.68645,0.68595,0.68605,333800000.0
2009-08-28 13:00:00,0.68605,0.68635,0.68565,0.68635,683200001.0
2009-08-28 13:05:00,0.68635,0.6869,0.68625,0.6866,633200000.0
2009-08-28 13:10:00,0.68655,0.68685,0.68645,0.68665,466700000.0
2009-08-28 13:15:00,0.68665,0.6875,0.68665,0.68715,900800000.0
2009-08-28 13:20:00,0.68715,0.6876,0.68695,0.6872,864900000.0
2009-08-28 13:25:00,0.6872,0.6872,0.68655,0.6866,546700000.0
2009-08-28 13:30:00,0.6866,0.6868,0.68635,0.6865,432200000.0
2009-08-28 13:35:00,0.68645,0.68665,0.686,0.68665,365200000.0
2009-08-28 13:40:00,0.68665,0.68705,0.6866,0.6868,516900000.0
2009-08-28 13:45:00,0.68685,0.68695,0.6866,0.68685,307200000.0
2009-08-28 13:50:00,0.68675,0.68695,0.68665,0.6869,712500000.0
2009-08-28 13:55:00,0.68685,0.6869,0.68635,0.68655,380900000.0
2009-08-28 14:00:00,0.68655,0.68655,0.686,0.68635,424000000.0
2009-08-28 14:05:00,0.68635,0.6871,0.6862,0.68695,485100000.0
2009-08-28 14:10:00,0.68695,0.687,0.68665,0.687,669200000.0
2009-08-28 14:15:00,0.68695,0.6871,0.68655,0.68685,644200000.0
2009-08-28 14:20:00,0.68685,0.6874,0.68645,0.6874,841100000.0
2009-08-28 14:25:00,0.6873,0.68775,0.68655,0.6869,833299999.0
2009-08-28 14:30:00,0.6869,0.6874,0.68635,0.6867,909800000.0
2009-08-28 14:35:00,0.6867,0.68685,0.6861,0.6862,1111000000.0
2009-08-28 14:40:00,0.68615,0.6864,0.68595,0.686,615000000.0
2009-08-28 14:45:00,0.68605,0.68625,0.68585,0.6859,586700000.0
2009-08-28 14:50:00,0.6859,0.6864,0.68575,0.6864,999500002.0
2009-08-28 14:55:00,0.6864,0.68675,0.68625,0.6865,595100000.0
2009-08-28 15:00:00,0.68655,0.68825,0.6865,0.68805,961100000.0
2009-08-28 15:05:00,0.68805,0.68805,0.68725,0.6875,654500000.0
2009-08-28 15:10:00,0.6875,0.688,0.68715,0.68785,486600000.0
2009-08-28 15:15:00,0.68785,0.68825,0.68705,0.68725,1102900000.0
2009-08-28 15:20:00,0.6873,0.6879,0.68705,0.6879,616100000.0
2009-08-28 15:25:00,0.6879,0.6892,0.6878,0.6891,1109100000.0
2009-08-28 15:30:00,0.6891,0.68945,0.6881,0.68855,1778299999.0
2009-08-28 15:35:00,0.68855,0.68945,0.68775,0.688,1949400000.0
2009-08-28 15:40:00,0.68805,0.6884,0.68755,0.6881,1637100000.0
2009-08-28 15:45:00,0.68805,0.68855,0.68745,0.68775,1387700000.0
2009-08-28 15:50:00,0.6878,0.6882,0.68745,0.68785,1133300000.0
2009-08-28 15:55:00,0.688,0.6882,0.6866,0.68665,1723400000.0
2009-08-28 16:00:00,0.68665,0.6872,0.68595,0.68715,1330399999.0
2009-08-28 16:05:00,0.68715,0.6873,0.68585,0.68705,1769000000.0
2009-08-28 16:10:00,0.6872,0.6877,0.68665,0.6869,1714600000.0
2009-08-28 16:15:00,0.6869,0.6877,0.68675,0.68715,982900000.0
2009-08-28 16:20:00,0.6871,0.6871,0.68625,0.6864,517200000.0
2009-08-28 16:25:00,0.6864,0.6867,0.68535,0.6857,1197900011.0
2009-08-28 16:30:00,0.6857,0.68595,0.6852,0.68565,1279300000.0
2009-08-28 16:35:00,0.6858,0.68715,0.6858,0.68715,1114700001.0
2009-08-28 16:40:00,0.68715,0.68745,0.6866,0.6871,1026700000.0
2009-08-28 16:45:00,0.6869,0.68715,0.68655,0.68715,1042000000.0
2009-08-28 16:50:00,0.68715,0.6879,0.68715,0.68775,623100000.0
2009-08-28 16:55:00,0.68775,0.6884,0.6876,0.6881,1407500000.0
2009-08-28 17:00:00,0.6881,0.6881,0.68735,0.68765,1097700000.0
2009-08-28 17:05:00,0.68765,0.6883,0.68755,0.68785,1238300000.0
2009-08-28 17:10:00,0.68785,0.68785,0.68705,0.6876,1388399998.0
2009-08-28 17:15:00,0.68765,0.6879,0.68705,0.68725,906900000.0
2009-08-28 17:20:00,0.68725,0.6873,0.68665,0.68705,773300000.0
2009-08-28 17:25:00,0.68705,0.6872,0.68655,0.68665,859100000.0
2009-08-28 17:30:00,0.68665,0.6868,0.68645,0.6866,594700000.0
2009-08-28 17:35:00,0.6866,0.687,0.6865,0.68695,618800000.0
2009-08-28 17:40:00,0.68672,0.68716,0.6864,0.68645,717200000.0
2009-08-28 17:45:00,0.68625,0.6868,0.68615,0.68665,831500000.0
2009-08-28 17:50:00,0.68665,0.68685,0.68585,0.68605,994500000.0
2009-08-28 17:55:00,0.68605,0.6867,0.68565,0.68645,797500000.0
2009-08-28 18:00:00,0.68645,0.6869,0.68645,0.68655,403100000.0
2009-08-28 18:05:00,0.68655,0.6868,0.68615,0.6862,489300000.0
2009-08-28 18:10:00,0.6862,0.6865,0.686,0.686,477600000.0
2009-08-28 18:15:00,0.686,0.686,0.6844,0.68445,1117400000.0
2009-08-28 18:20:00,0.6845,0.68505,0.68435,0.6847,1172100001.0
2009-08-28 18:25:00,0.68465,0.685,0.6845,0.6845,676800000.0
2009-08-28 18:30:00,0.6845,0.6846,0.6843,0.6846,259500000.0
2009-08-28 18:35:00,0.68455,0.6851,0.68435,0.685,550200000.0
2009-08-28 18:40:00,0.68485,0.68565,0.68485,0.6856,458400000.0
2009-08-28 18:45:00,0.68565,0.686,0.68565,0.6858,286600000.0
2009-08-28 18:50:00,0.6858,0.6858,0.68535,0.68535,404300000.0
2009-08-28 18:55:00,0.68535,0.68565,0.6849,0.6849,402000000.0
2009-08-28 19:00:00,0.6849,0.68555,0.6845,0.68485,747200000.0
2009-08-28 19:05:00,0.68485,0.6856,0.68485,0.6856,313600000.0
2009-08-28 19:10:00,0.68565,0.6862,0.6855,0.6857,777300000.0
2009-08-28 19:15:00,0.6857,0.6859,0.6857,0.68575,473300000.0
2009-08-28 19:20:00,0.68575,0.686,0.68555,0.68555,427000000.0
2009-08-28 19:25:00,0.68555,0.6858,0.68535,0.6854,391500000.0
2009-08-28 19:30:00,0.68545,0.68555,0.68525,0.6853,367900000.0
2009-08-28 19:35:00,0.6853,0.6853,0.68495,0.685,211100000.0
2009-08-28 19:40:00,0.68505,0.68515,0.685,0.68515,55800000.0
2009-08-28 19:45:00,0.6851,0.68525,0.68475,0.685,377100000.0
2009-08-28 19:50:00,0.6849,0.68535,0.68465,0.68535,515400000.0
2009-08-28 19:55:00,0.68525,0.6855,0.685,0.68535,517100000.0
2009-08-28 20:00:00,0.68535,0.68535,0.68455,0.68455,440000000.0
2009-08-28 20:05:00,0.68455,0.685,0.6845,0.6848,672800000.0
2009-08-28 20:10:00,0.68485,0.6854,0.68485,0.6852,181200000.0
2009-08-28 20:15:00,0.6852,0.6854,0.68495,0.68525,206400000.0
2009-08-28 20:20:00,0.68525,0.68525,0.68435,0.68455,436900000.0
2009-08-28 20:25:00,0.6845,0.68455,0.6842,0.6845,700800000.0
2009-08-28 20:30:00,0.6845,0.6845,0.68385,0.68405,813800000.0
2009-08-28 20:35:00,0.68405,0.6842,0.68395,0.68415,198500000.0
2009-08-28 20:40:00,0.68415,0.6842,0.6838,0.6838,215800000.0
2009-08-28 20:45:00,0.6838,0.68405,0.68375,0.68395,318200000.0
2009-08-28 20:50:00,0.6839,0.6842,0.6836,0.684,171400000.0
2009-08-28 20:55:00,0.68405,0.6846,0.68395,0.6843,199800000.0
2009-08-28 21:00:00,0.6843,0.6847,0.68393,0.6847,40000000.0
2009-08-28 21:05:00,0.6847,0.68475,0.68414,0.6842,99800000.0
2009-08-28 21:10:00,0.6842,0.68435,0.6841,0.6842,139800000.0
2009-08-28 21:15:00,0.6842,0.6846,0.68415,0.6845,276000000.0
2009-08-28 21:20:00,0.68445,0.6848,0.68422,0.6848,283800000.0
2009-08-28 21:25:00,0.6848,0.6848,0.6845,0.68465,212200000.0
2009-08-28 21:30:00,0.68465,0.68475,0.6836,0.6837,375200000.0
2009-08-28 21:35:00,0.6837,0.6849,0.6837,0.6849,212700000.0
2009-08-28 21:40:00,0.6848,0.6849,0.68435,0.6844,89600000.0
2009-08-28 21:45:00,0.68396,0.68475,0.68383,0.68465,70000000.0
2009-08-28 21:50:00,0.68428,0.6847,0.68413,0.6847,123300000.0
2009-08-28 21:55:00,0.68465,0.68485,0.6846,0.68485,35800000.0
2009-08-28 22:00:00,0.68465,0.6852,0.6846,0.68475,99800000.0
2009-08-28 22:05:00,0.68475,0.68505,0.6842,0.6842,135400000.0
2009-08-28 22:10:00,0.6844,0.6851,0.6844,0.6849,85800000.0
2009-08-28 22:15:00,0.6849,0.6849,0.684,0.684,61800000.0
2009-08-28 22:20:00,0.68379,0.68426,0.68359,0.684,242200000.0
2009-08-28 22:25:00,0.6839,0.68405,0.6835,0.6839,110100000.0
2009-08-28 22:30:00,0.684,0.684,0.68361,0.684,167200000.0
2009-08-28 22:35:00,0.684,0.684,0.68365,0.68365,42100000.0
2009-08-28 22:40:00,0.6835,0.68395,0.68335,0.68395,137000000.0
2009-08-28 22:45:00,0.68395,0.68475,0.68385,0.68405,158800000.0
2009-08-28 22:50:00,0.68405,0.68434,0.6832,0.68421,244500000.0
2009-08-28 22:55:00,0.6841,0.6842,0.6835,0.68407,58900000.0
2009-08-31 00:00:00,0.68396,0.68418,0.68392,0.68408,109000000.0
2009-08-31 00:05:00,0.68414,0.6843,0.684,0.68418,109000000.0
2009-08-31 00:10:00,0.68423,0.68423,0.68409,0.68409,87200000.0
2009-08-31 00:15:00,0.68408,0.68413,0.68354,0.68404,109000000.0
2009-08-31 00:20:00,0.68401,0.68418,0.68372,0.68373,109000000.0
2009-08-31 00:25:00,0.68381,0.68399,0.68378,0.68399,109000000.0
2009-08-31 00:30:00,0.68395,0.68438,0.68393,0.6841,109000000.0
2009-08-31 00:35:00,0.68403,0.68403,0.68362,0.68365,109000000.0
2009-08-31 00:40:00,0.6837,0.68376,0.68332,0.68347,109000000.0
2009-08-31 00:45:00,0.68345,0.68371,0.68296,0.68338,109000000.0
2009-08-31 00:50:00,0.68331,0.68331,0.68258,0.68266,109000000.0
2009-08-31 00:55:00,0.68264,0.68287,0.68239,0.68258,109000000.0
2009-08-31 01:00:00,0.68257,0.68284,0.68246,0.68272,109000000.0
2009-08-31 01:05:00,0.68273,0.68308,0.68269,0.68278,109000000.0
2009-08-31 01:10:00,0.68275,0.68294,0.68271,0.68273,109000000.0
2009-08-31 01:15:00,0.68276,0.683,0.68272,0.68286,109000000.0
2009-08-31 01:20:00,0.68283,0.68288,0.6827,0.68281,109000000.0
2009-08-31 01:25:00,0.68285,0.68344,0.68285,0.68314,109000000.0
2009-08-31 01:30:00,0.68321,0.6834,0.68321,0.6834,87200000.0
2009-08-31 01:35:00,0.68343,0.68358,0.68324,0.68358,109000000.0
2009-08-31 01:40:00,0.6836,0.68415,0.68351,0.68392,109000000.0
2009-08-31 01:45:00,0.68398,0.68402,0.68353,0.68366,109000000.0
2009-08-31 01:50:00,0.6837,0.68377,0.68333,0.68349,109000000.0
2009-08-31 01:55:00,0.68352,0.6836,0.68347,0.68355,109000000.0
2009-08-31 02:00:00,0.6837,0.6848,0.6837,0.6847,208300000.0
2009-08-31 02:05:00,0.6847,0.6848,0.6838,0.68415,196900000.0
2009-08-31 02:10:00,0.6843,0.68475,0.6842,0.68445,81400000.0
2009-08-31 02:15:00,0.68445,0.68455,0.68435,0.6845,158500000.0
2009-08-31 02:20:00,0.68445,0.6847,0.68404,0.6846,131300000.0
2009-08-31 02:25:00,0.6846,0.68475,0.68427,0.6847,85100000.0
2009-08-31 02:30:00,0.68475,0.68485,0.6842,0.68455,196200000.0
2009-08-31 02:35:00,0.6845,0.68475,0.6842,0.6845,296700000.0
2009-08-31 02:40:00,0.6845,0.6848,0.68425,0.68475,282500000.0
2009-08-31 02:45:00,0.6848,0.6852,0.68475,0.6851,112900000.0
2009-08-31 02:50:00,0.6851,0.68525,0.68475,0.6849,256100000.0
2009-08-31 02:55:00,0.6849,0.6858,0.68455,0.6851,678100000.0
2009-08-31 03:00:00,0.6852,0.68545,0.68415,0.6844,433300000.0
2009-08-31 03:05:00,0.6843,0.6847,0.6843,0.68465,104500000.0
2009-08-31 03:10:00,0.68455,0.6848,0.6839,0.6839,239600000.0
2009-08-31 03:15:00,0.6839,0.6846,0.6835,0.6836,475200000.0
2009-08-31 03:20:00,0.6836,0.6842,0.6831,0.6839,308500000.0
2009-08-31 03:25:00,0.6839,0.68415,0.68365,0.6839,214700000.0
2009-08-31 03:30:00,0.68385,0.68385,0.6827,0.68305,311800000.0
2009-08-31 03:35:00,0.68305,0.68315,0.68265,0.68275,287700000.0
2009-08-31 03:40:00,0.68275,0.68325,0.6826,0.68305,234600000.0
2009-08-31 03:45:00,0.6831,0.6831,0.68225,0.6829,487300000.0
2009-08-31 03:50:00,0.6829,0.6829,0.6821,0.68265,450100000.0
2009-08-31 03:55:00,0.6827,0.68325,0.6827,0.683,449400000.0
2009-08-31 04:00:00,0.683,0.68335,0.68295,0.68335,153300000.0
2009-08-31 04:05:00,0.68325,0.68345,0.68265,0.68285,195900000.0
2009-08-31 04:10:00,0.68285,0.68305,0.68275,0.683,369100000.0
2009-08-31 04:15:00,0.68295,0.68325,0.68295,0.6832,151000000.0
2009-08-31 04:20:00,0.68325,0.68345,0.6831,0.6832,219200000.0
2009-08-31 04:25:00,0.6832,0.6834,0.6832,0.6833,64700000.0
2009-08-31 04:30:00,0.6832,0.68335,0.6832,0.6832,153000000.0
2009-08-31 04:35:00,0.68315,0.6834,0.68305,0.6831,98100000.0
2009-08-31 04:40:00,0.6831,0.6831,0.68205,0.6826,456400000.0
2009-08-31 04:45:00,0.6826,0.6832,0.6826,0.6832,118700000.0
2009-08-31 04:50:00,0.6831,0.6832,0.6824,0.68275,260700000.0
2009-08-31 04:55:00,0.68275,0.6829,0.6813,0.68275,432400000.0
2009-08-31 05:00:00,0.6828,0.6835,0.6826,0.6833,256800000.0
2009-08-31 05:05:00,0.6833,0.6833,0.68215,0.68265,313600000.0
2009-08-31 05:10:00,0.6827,0.68305,0.68185,0.68185,418000000.0
2009-08-31 05:15:00,0.68185,0.6823,0.6813,0.68165,581100000.0
2009-08-31 05:20:00,0.68155,0.68215,0.68135,0.68185,410500000.0
2009-08-31 05:25:00,0.68185,0.68205,0.6816,0.6819,209600000.0
2009-08-31 05:30:00,0.6819,0.6819,0.68135,0.6818,211400000.0
2009-08-31 05:35:00,0.68185,0.6819,0.68155,0.68185,328900000.0
2009-08-31 05:40:00,0.68185,0.6827,0.6818,0.68235,476600000.0
2009-08-31 05:45:00,0.6823,0.6825,0.6821,0.68225,314900000.0
2009-08-31 05:50:00,0.68225,0.68245,0.68175,0.6824,555900000.0
2009-08-31 05:55:00,0.6824,0.68275,0.68235,0.68275,214000000.0
2009-08-31 06:00:00,0.68275,0.683,0.68275,0.6828,236700000.0
2009-08-31 06:05:00,0.68285,0.6831,0.68205,0.6824,218100000.0
2009-08-31 06:10:00,0.68235,0.68275,0.6821,0.6825,315400000.0
2009-08-31 06:15:00,0.68245,0.68255,0.6819,0.6825,509100000.0
2009-08-31 06:20:00,0.68245,0.6825,0.68202,0.68213,332900000.0
2009-08-31 06:25:00,0.6825,0.6825,0.68195,0.6821,311200000.0
2009-08-31 06:30:00,0.68205,0.68215,0.68185,0.68205,151400000.0
2009-08-31 06:35:00,0.68205,0.68235,0.68205,0.68225,113500000.0
2009-08-31 06:40:00,0.68225,0.68305,0.68225,0.6828,320600000.0
2009-08-31 06:45:00,0.6829,0.6832,0.68261,0.68305,87800000.0
2009-08-31 06:50:00,0.68315,0.68325,0.6828,0.68285,119400000.0
2009-08-31 06:55:00,0.68285,0.683,0.68235,0.6824,158800000.0
2009-08-31 07:00:00,0.6824,0.68275,0.6823,0.68245,81400000.0
2009-08-31 07:05:00,0.6825,0.6827,0.68245,0.68265,75000000.0
2009-08-31 07:10:00,0.6827,0.68305,0.68265,0.68265,155600000.0
2009-08-31 07:15:00,0.68265,0.68275,0.6821,0.6824,246600000.0
2009-08-31 07:20:00,0.68245,0.6828,0.6823,0.6826,315800000.0
2009-08-31 07:25:00,0.68265,0.683,0.6826,0.6828,316800000.0
2009-08-31 07:30:00,0.6828,0.6829,0.6828,0.6829,138500000.0
2009-08-31 07:35:00,0.6829,0.68305,0.68285,0.6829,69300000.0
2009-08-31 07:40:00,0.68285,0.6829,0.68215,0.6823,133600000.0
2009-08-31 07:45:00,0.68225,0.6826,0.6822,0.6825,318800000.0
2009-08-31 07:50:00,0.6825,0.6827,0.68198,0.68217,109500000.0
2009-08-31 07:55:00,0.6824,0.6826,0.6823,0.6826,122300000.0
2009-08-31 08:00:00,0.68255,0.6831,0.6821,0.68285,307800000.0
2009-08-31 08:05:00,0.6829,0.683,0.68265,0.6827,212300000.0
2009-08-31 08:10:00,0.6827,0.6827,0.68195,0.68215,429300000.0
2009-08-31 08:15:00,0.68215,0.6823,0.6811,0.68175,793800000.0
2009-08-31 08:20:00,0.68175,0.6821,0.68145,0.68165,221900000.0
2009-08-31 08:25:00,0.6817,0.6817,0.6815,0.68155,67000000.0
2009-08-31 08:30:00,0.68155,0.68215,0.6815,0.68185,368300000.0
2009-08-31 08:35:00,0.6819,0.682,0.6815,0.682,314900000.0
2009-08-31 08:40:00,0.682,0.682,0.6815,0.6816,264700000.0
2009-08-31 08:45:00,0.6816,0.68175,0.6816,0.68165,360600000.0
2009-08-31 08:50:00,0.68165,0.68185,0.6813,0.68155,502100000.0
2009-08-31 08:55:00,0.6815,0.68175,0.6815,0.68175,384200000.0
2009-08-31 09:00:00,0.6817,0.6821,0.6816,0.6821,526700000.0
2009-08-31 09:05:00,0.6821,0.68235,0.6813,0.6815,604100000.0
2009-08-31 09:10:00,0.6815,0.68175,0.68145,0.68175,989800000.0
2009-08-31 09:15:00,0.68175,0.68265,0.68165,0.6823,1332600000.0
2009-08-31 09:20:00,0.6823,0.68245,0.68205,0.68215,1000600000.0
2009-08-31 09:25:00,0.6821,0.68255,0.6816,0.6825,836200000.0
2009-08-31 09:30:00,0.6825,0.6827,0.6823,0.6825,444100000.0
2009-08-31 09:35:00,0.68255,0.68265,0.6821,0.6821,360300000.0
2009-08-31 09:40:00,0.6821,0.68275,0.6821,0.6827,133200000.0
2009-08-31 09:45:00,0.68275,0.68275,0.68245,0.6825,206500000.0
2009-08-31 09:50:00,0.68245,0.6826,0.6823,0.6826,122700000.0
2009-08-31 09:55:00,0.6826,0.68265,0.68235,0.6826,193500000.0
2009-08-31 10:00:00,0.68255,0.6826,0.68175,0.68205,284600000.0
2009-08-31 10:05:00,0.682,0.6822,0.68195,0.68205,129800000.0
2009-08-31 10:10:00,0.68205,0.68255,0.682,0.68255,243700000.0
2009-08-31 10:15:00,0.68245,0.68255,0.6822,0.6822,326000000.0
2009-08-31 10:20:00,0.6822,0.6824,0.68205,0.68205,232100000.0
2009-08-31 10:25:00,0.68215,0.68215,0.6814,0.68175,286200000.0
2009-08-31 10:30:00,0.68175,0.682,0.6816,0.68195,194900000.0
2009-08-31 10:35:00,0.682,0.68205,0.68185,0.68185,208500000.0
2009-08-31 10:40:00,0.68195,0.68245,0.68185,0.68215,300500000.0
2009-08-31 10:45:00,0.68225,0.68275,0.68225,0.68265,458300000.0
2009-08-31 10:50:00,0.68265,0.68285,0.6825,0.6827,189500000.0
2009-08-31 10:55:00,0.6826,0.68335,0.6826,0.683,509600000.0
2009-08-31 11:00:00,0.68285,0.6837,0.68275,0.68355,340300000.0
2009-08-31 11:05:00,0.68355,0.68355,0.68335,0.6834,402300000.0
2009-08-31 11:10:00,0.6834,0.6834,0.68325,0.6833,294600000.0
2009-08-31 11:15:00,0.6833,0.6834,0.68255,0.68255,597800000.0
2009-08-31 11:20:00,0.68255,0.6827,0.6824,0.6825,291700000.0
2009-08-31 11:25:00,0.6825,0.68275,0.6823,0.6826,197200000.0
2009-08-31 11:30:00,0.6826,0.68265,0.68225,0.68245,205400000.0
2009-08-31 11:35:00,0.68245,0.6825,0.68215,0.68225,117300000.0
2009-08-31 11:40:00,0.68225,0.6826,0.6822,0.6826,265900000.0
2009-08-31 11:45:00,0.68255,0.6827,0.6825,0.6826,185100000.0
2009-08-31 11:50:00,0.68255,0.68275,0.6825,0.6826,326499999.0
2009-08-31 11:55:00,0.6826,0.68295,0.68255,0.6829,246200000.0
2009-08-31 12:00:00,0.6829,0.6832,0.6827,0.6829,379600000.0
2009-08-31 12:05:00,0.6829,0.6829,0.68265,0.68265,58000000.0
2009-08-31 12:10:00,0.68265,0.68265,0.68227,0.68231,255500000.0
2009-08-31 12:15:00,0.6824,0.6825,0.68235,0.6824,143600000.0
2009-08-31 12:20:00,0.6824,0.68245,0.6824,0.68245,121300000.0
2009-08-31 12:25:00,0.68245,0.68245,0.68225,0.6823,210000000.0
2009-08-31 12:30:00,0.6823,0.6824,0.68225,0.68235,188600000.0
2009-08-31 12:35:00,0.68235,0.68235,0.68195,0.68215,290100000.0
2009-08-31 12:40:00,0.6822,0.6822,0.68175,0.68195,540100000.0
2009-08-31 12:45:00,0.68195,0.68205,0.6819,0.682,281700000.0
2009-08-31 12:50:00,0.682,0.68215,0.6817,0.68175,274000000.0
2009-08-31 12:55:00,0.68175,0.68175,0.68125,0.6814,532300000.0
2009-08-31 13:00:00,0.68135,0.6816,0.6811,0.68145,577500000.0
2009-08-31 13:05:00,0.68145,0.6816,0.68125,0.6813,278000000.0
2009-08-31 13:10:00,0.6813,0.6814,0.6805,0.68065,701500000.0
2009-08-31 13:15:00,0.68065,0.68105,0.6806,0.68105,424000000.0
2009-08-31 13:20:00,0.68105,0.68135,0.681,0.68115,350300000.0
2009-08-31 13:25:00,0.6812,0.6814,0.68115,0.6813,173600000.0
2009-08-31 13:30:00,0.6813,0.6813,0.6812,0.6813,197000000.0
2009-08-31 13:35:00,0.6813,0.6813,0.68105,0.68105,198700000.0
2009-08-31 13:40:00,0.68105,0.6811,0.6809,0.68105,345800000.0
2009-08-31 13:45:00,0.68108,0.6811,0.68062,0.68095,436100000.0
2009-08-31 13:50:00,0.68095,0.6811,0.6809,0.681,282600000.0
2009-08-31 13:55:00,0.681,0.681,0.68075,0.68075,521900000.0
2009-08-31 14:00:00,0.68075,0.681,0.6806,0.68065,661400000.0
2009-08-31 14:05:00,0.68065,0.6809,0.6806,0.6807,367600000.0
2009-08-31 14:10:00,0.6807,0.6807,0.68025,0.6804,530200000.0
2009-08-31 14:15:00,0.68055,0.6806,0.6793,0.6798,993500000.0
2009-08-31 14:20:00,0.67975,0.68,0.67945,0.67995,409100000.0
2009-08-31 14:25:00,0.67995,0.68,0.67955,0.6796,483200000.0
2009-08-31 14:30:00,0.6796,0.68045,0.67945,0.6804,638400000.0
2009-08-31 14:35:00,0.6804,0.6804,0.67945,0.6798,626000000.0
2009-08-31 14:40:00,0.6798,0.6798,0.6792,0.6794,285600000.0
2009-08-31 14:45:00,0.6794,0.6799,0.67935,0.6799,212700000.0
2009-08-31 14:50:00,0.67995,0.6806,0.6795,0.6806,338800000.0
2009-08-31 14:55:00,0.6806,0.68065,0.68035,0.6806,238100000.0
2009-08-31 15:00:00,0.6806,0.6806,0.6802,0.68045,289100000.0
2009-08-31 15:05:00,0.68045,0.68045,0.6797,0.67985,217800000.0
2009-08-31 15:10:00,0.67985,0.68015,0.6796,0.68,456900000.0
2009-08-31 15:15:00,0.68005,0.68055,0.68,0.6804,493000000.0
2009-08-31 15:20:00,0.68045,0.68055,0.6802,0.6802,504900000.0
2009-08-31 15:25:00,0.68015,0.6803,0.6797,0.6803,559400000.0
2009-08-31 15:30:00,0.6803,0.68035,0.6794,0.67995,695500000.0
2009-08-31 15:35:00,0.6801,0.68095,0.67995,0.6806,654800000.0
2009-08-31 15:40:00,0.6806,0.68095,0.67945,0.6808,803500000.0
2009-08-31 15:45:00,0.6809,0.6813,0.67975,0.6801,1031200000.0
2009-08-31 15:50:00,0.6801,0.6806,0.6796,0.68,839600000.0
2009-08-31 15:55:00,0.68,0.68075,0.6796,0.68075,560700000.0
2009-08-31 16:00:00,0.6807,0.68105,0.6805,0.68105,735700000.0
2009-08-31 16:05:00,0.68105,0.6822,0.6809,0.68205,467900000.0
2009-08-31 16:10:00,0.68205,0.6828,0.6817,0.68255,719300000.0
2009-08-31 16:15:00,0.68255,0.68305,0.6825,0.6825,350100000.0
2009-08-31 16:20:00,0.68245,0.6828,0.6817,0.68175,284700000.0
2009-08-31 16:25:00,0.6817,0.6825,0.68165,0.6824,522900000.0
2009-08-31 16:30:00,0.6825,0.6825,0.6811,0.68235,764700000.0
2009-08-31 16:35:00,0.68235,0.6831,0.68195,0.6831,673000000.0
2009-08-31 16:40:00,0.68305,0.6841,0.6829,0.6841,954600000.0
2009-08-31 16:45:00,0.6841,0.68445,0.68375,0.68415,634200000.0
2009-08-31 16:50:00,0.68415,0.68465,0.68415,0.68445,468600000.0
2009-08-31 16:55:00,0.6844,0.68595,0.68375,0.68595,908900000.0
2009-08-31 17:00:00,0.6859,0.68605,0.6843,0.68445,1264000000.0
2009-08-31 17:05:00,0.68445,0.6848,0.6843,0.6847,427700000.0
2009-08-31 17:10:00,0.6847,0.685,0.6845,0.6845,300400000.0
2009-08-31 17:15:00,0.6845,0.6849,0.6842,0.68455,606300000.0
2009-08-31 17:20:00,0.68465,0.68485,0.68425,0.6843,529800000.0
2009-08-31 17:25:00,0.68425,0.68445,0.68405,0.6841,265600000.0
2009-08-31 17:30:00,0.6841,0.68485,0.684,0.68435,803400001.0
2009-08-31 17:35:00,0.68435,0.6852,0.6843,0.6852,369400000.0
2009-08-31 17:40:00,0.6852,0.68535,0.6844,0.6844,448500000.0
2009-08-31 17:45:00,0.68435,0.6847,0.6842,0.6842,385100000.0
2009-08-31 17:50:00,0.6842,0.6846,0.68385,0.6846,483800000.0
2009-08-31 17:55:00,0.68465,0.6855,0.68445,0.6854,453100000.0
2009-08-31 18:00:00,0.68535,0.68615,0.68535,0.68555,533800000.0
2009-08-31 18:05:00,0.68555,0.68575,0.6847,0.6849,405200000.0
2009-08-31 18:10:00,0.6849,0.68525,0.6847,0.68515,650800000.0
2009-08-31 18:15:00,0.68515,0.6852,0.68455,0.6851,529400000.0
2009-08-31 18:20:00,0.6851,0.68525,0.68485,0.6849,138700000.0
2009-08-31 18:25:00,0.6849,0.68495,0.68445,0.68455,113700000.0
2009-08-31 18:30:00,0.68455,0.6847,0.6845,0.6847,139800000.0
2009-08-31 18:35:00,0.68433,0.6854,0.68417,0.68535,474500000.0
2009-08-31 18:40:00,0.68535,0.6856,0.6851,0.68515,597900000.0
2009-08-31 18:45:00,0.68515,0.68515,0.68505,0.68505,302500000.0
2009-08-31 18:50:00,0.68505,0.6851,0.6847,0.6851,421200000.0
2009-08-31 18:55:00,0.685,0.68505,0.68455,0.6846,173800000.0
2009-08-31 19:00:00,0.6847,0.68475,0.6845,0.68455,573300000.0
2009-08-31 19:05:00,0.68455,0.68455,0.68435,0.68455,186900000.0
2009-08-31 19:10:00,0.68455,0.6851,0.6845,0.6848,116400000.0
2009-08-31 19:15:00,0.68485,0.68485,0.68428,0.68438,147100000.0
2009-08-31 19:20:00,0.6847,0.6848,0.68445,0.68445,305300000.0
2009-08-31 19:25:00,0.68455,0.68455,0.6841,0.6841,338200000.0
2009-08-31 19:30:00,0.6841,0.6844,0.68405,0.6844,272300000.0
2009-08-31 19:35:00,0.6844,0.6852,0.6844,0.68515,389900000.0
2009-08-31 19:40:00,0.6849,0.6852,0.6848,0.68495,353600000.0
2009-08-31 19:45:00,0.6851,0.6851,0.68495,0.68505,171800000.0
2009-08-31 19:50:00,0.68505,0.68515,0.685,0.68515,211300000.0
2009-08-31 19:55:00,0.68515,0.68555,0.685,0.6855,402400000.0
2009-08-31 20:00:00,0.68555,0.68555,0.6854,0.6855,274300000.0
2009-08-31 20:05:00,0.6855,0.6855,0.68525,0.6854,332500000.0
2009-08-31 20:10:00,0.6854,0.6855,0.68515,0.68525,242300000.0
2009-08-31 20:15:00,0.6852,0.68535,0.68483,0.68504,387300001.0
2009-08-31 20:20:00,0.685,0.6852,0.6849,0.6849,238700000.0
2009-08-31 20:25:00,0.6849,0.68515,0.6844,0.68515,433600000.0
2009-08-31 20:30:00,0.68515,0.6856,0.6851,0.6856,301300000.0
2009-08-31 20:35:00,0.68555,0.6858,0.6855,0.6857,356600000.0
2009-08-31 20:40:00,0.6857,0.6858,0.6854,0.6855,233700000.0
2009-08-31 20:45:00,0.6855,0.68565,0.685,0.685,252800000.0
2009-08-31 20:50:00,0.685,0.68535,0.6847,0.6847,554600000.0
2009-08-31 20:55:00,0.6848,0.68505,0.6846,0.6847,479600001.0
2009-08-31 21:00:00,0.6847,0.68475,0.68435,0.68435,500500000.0
2009-08-31 21:05:00,0.6844,0.68445,0.6842,0.6842,194200000.0
2009-08-31 21:10:00,0.6843,0.6843,0.68365,0.68365,329800000.0
2009-08-31 21:15:00,0.68316,0.68395,0.68316,0.68395,510000000.0
2009-08-31 21:20:00,0.6839,0.6841,0.6836,0.6837,538400000.0
2009-08-31 21:25:00,0.6837,0.6838,0.6836,0.68365,250500000.0
2009-08-31 21:30:00,0.68365,0.6841,0.68365,0.68405,123800000.0
2009-08-31 21:35:00,0.6841,0.68455,0.684,0.6845,265100000.0
2009-08-31 21:40:00,0.6845,0.68465,0.684,0.6846,717300000.0
2009-08-31 21:45:00,0.6846,0.68565,0.6846,0.6854,575200000.0
2009-08-31 21:50:00,0.6854,0.68605,0.68505,0.6858,489900000.0
2009-08-31 21:55:00,0.6858,0.6861,0.68575,0.68605,264100000.0
2009-08-31 22:00:00,0.68615,0.68675,0.68555,0.68625,382100000.0
2009-08-31 22:05:00,0.6862,0.6862,0.68525,0.68535,331200000.0
2009-08-31 22:10:00,0.68508,0.6857,0.68488,0.6854,188700000.0
2009-08-31 22:15:00,0.68555,0.68585,0.68535,0.6854,157800000.0
2009-08-31 22:20:00,0.68545,0.68565,0.68504,0.6853,208000000.0
2009-08-31 22:25:00,0.68525,0.68545,0.6852,0.68535,61400000.0
2009-08-31 22:30:00,0.68535,0.68535,0.68485,0.68515,182700000.0
2009-08-31 22:35:00,0.68535,0.68535,0.68508,0.68518,60900000.0
2009-08-31 22:40:00,0.68535,0.68585,0.68535,0.6856,121100000.0
2009-08-31 22:45:00,0.6856,0.6856,0.68512,0.6855,45300000.0
2009-08-31 22:50:00,0.68555,0.68575,0.68525,0.6853,95500000.0
2009-08-31 22:55:00,0.6853,0.6856,0.6848,0.6848,22300000.0
2009-08-31 23:00:00,0.6848,0.68525,0.6848,0.6852,26200000.0
2009-08-31 23:05:00,0.6851,0.6854,0.68499,0.68509,165800000.0
2009-08-31 23:10:00,0.68525,0.68555,0.68499,0.68555,34500000.0
2009-08-31 23:15:00,0.68542,0.68573,0.68526,0.68573,143700000.0
2009-08-31 23:20:00,0.68585,0.68585,0.68526,0.68546,62300000.0
2009-08-31 23:25:00,0.68575,0.6859,0.6853,0.68546,114500000.0
2009-08-31 23:30:00,0.68565,0.68595,0.68565,0.68575,121600000.0
2009-08-31 23:35:00,0.68575,0.686,0.68575,0.6859,86000000.0
2009-08-31 23:40:00,0.6859,0.68595,0.68565,0.68565,50200000.0
2009-08-31 23:45:00,0.6857,0.68575,0.68425,0.685,169900000.0
2009-08-31 23:50:00,0.685,0.6853,0.68465,0.6847,79400000.0
2009-08-31 23:55:00,0.68475,0.685,0.68464,0.68495,47900000.0
2009-09-01 00:00:00,0.68505,0.68525,0.6849,0.6851,87200000.0
2009-09-01 00:05:00,0.685,0.68515,0.685,0.6851,111700000.0
2009-09-01 00:10:00,0.6851,0.68515,0.68455,0.68505,118400000.0
2009-09-01 00:15:00,0.68515,0.68515,0.68465,0.68485,111300000.0
2009-09-01 00:20:00,0.6849,0.6849,0.6847,0.68485,43200000.0
2009-09-01 00:25:00,0.68485,0.68485,0.68434,0.6847,126800000.0
2009-09-01 00:30:00,0.6845,0.68465,0.6842,0.68455,95900000.0
2009-09-01 00:35:00,0.68455,0.68465,0.68455,0.68455,62000000.0
2009-09-01 00:40:00,0.68438,0.68487,0.68424,0.68475,205400000.0
2009-09-01 00:45:00,0.68475,0.68575,0.6844,0.68495,226900000.0
2009-09-01 00:50:00,0.6849,0.6856,0.68485,0.6856,183100000.0
2009-09-01 00:55:00,0.68555,0.68675,0.6853,0.68575,287100000.0
2009-09-01 01:00:00,0.68595,0.6861,0.68555,0.68565,128200000.0
2009-09-01 01:05:00,0.68537,0.68575,0.6853,0.68575,215200000.0
2009-09-01 01:10:00,0.68575,0.68605,0.6857,0.6859,136200000.0
2009-09-01 01:15:00,0.6859,0.68605,0.6853,0.68565,210100000.0
2009-09-01 01:20:00,0.68565,0.68565,0.68515,0.68535,289100000.0
2009-09-01 01:25:00,0.68535,0.6854,0.68525,0.6853,81300000.0
2009-09-01 01:30:00,0.6853,0.68555,0.68512,0.68534,69000000.0
2009-09-01 01:35:00,0.6855,0.68555,0.68475,0.68555,180100000.0
2009-09-01 01:40:00,0.6855,0.6855,0.6853,0.68545,85800000.0
2009-09-01 01:45:00,0.68545,0.68555,0.68535,0.6854,54200000.0
2009-09-01 01:50:00,0.6854,0.6855,0.6854,0.6855,86000000.0
2009-09-01 01:55:00,0.68527,0.68565,0.68515,0.68535,147900000.0
2009-09-01 02:00:00,0.68535,0.68595,0.68486,0.68595,251900000.0
2009-09-01 02:05:00,0.68595,0.68595,0.6851,0.6854,210900000.0
2009-09-01 02:10:00,0.6854,0.68565,0.6854,0.6856,74800000.0
2009-09-01 02:15:00,0.6856,0.6856,0.68495,0.6851,126900000.0
2009-09-01 02:20:00,0.6851,0.6853,0.68505,0.68525,134700000.0
2009-09-01 02:25:00,0.6852,0.68525,0.68495,0.6851,100700000.0
2009-09-01 02:30:00,0.6851,0.68535,0.68505,0.68535,94300000.0
2009-09-01 02:35:00,0.6853,0.6853,0.6851,0.68525,210100000.0
2009-09-01 02:40:00,0.6852,0.6854,0.6852,0.68525,163400000.0
2009-09-01 02:45:00,0.68535,0.6857,0.6853,0.6854,189000000.0
2009-09-01 02:50:00,0.6855,0.68585,0.685,0.6853,415800000.0
2009-09-01 02:55:00,0.6853,0.68605,0.6852,0.6853,382600000.0
2009-09-01 03:00:00,0.68535,0.68705,0.68535,0.6864,358700000.0
2009-09-01 03:05:00,0.6864,0.68655,0.68625,0.68635,228600000.0
2009-09-01 03:10:00,0.68635,0.6864,0.68555,0.68555,365700000.0
2009-09-01 03:15:00,0.6856,0.6865,0.6856,0.6865,297700000.0
2009-09-01 03:20:00,0.6865,0.68675,0.68635,0.6866,165500000.0
2009-09-01 03:25:00,0.6866,0.6866,0.68575,0.6858,294000000.0
2009-09-01 03:30:00,0.6856,0.6871,0.6855,0.6871,326900000.0
2009-09-01 03:35:00,0.6871,0.6874,0.68605,0.68645,527400000.0
2009-09-01 03:40:00,0.6865,0.687,0.68615,0.687,326500000.0
2009-09-01 03:45:00,0.68705,0.68715,0.6866,0.687,349400000.0
2009-09-01 03:50:00,0.687,0.6872,0.6869,0.6869,234800000.0
2009-09-01 03:55:00,0.6869,0.6871,0.68665,0.6871,331800000.0
2009-09-01 04:00:00,0.6871,0.68725,0.6868,0.6871,246400000.0
2009-09-01 04:05:00,0.6871,0.6873,0.6871,0.6873,166300000.0
2009-09-01 04:10:00,0.6873,0.68755,0.68695,0.6871,324000000.0
2009-09-01 04:15:00,0.68705,0.68715,0.6868,0.68695,119900000.0
2009-09-01 04:20:00,0.68685,0.6871,0.6866,0.68685,222800000.0
2009-09-01 04:25:00,0.68685,0.6871,0.68685,0.687,165000000.0
2009-09-01 04:30:00,0.687,0.687,0.68615,0.68645,142900000.0
2009-09-01 04:35:00,0.6866,0.687,0.6862,0.687,269700000.0
2009-09-01 04:40:00,0.6871,0.6871,0.68655,0.6869,269600000.0
2009-09-01 04:45:00,0.6869,0.687,0.6869,0.6869,90100000.0
2009-09-01 04:50:00,0.6869,0.68725,0.68644,0.68705,144300000.0
2009-09-01 04:55:00,0.687,0.68725,0.687,0.6871,70800000.0
2009-09-01 05:00:00,0.6871,0.68725,0.68695,0.68725,39700000.0
2009-09-01 05:05:00,0.6872,0.68725,0.6872,0.6872,76800000.0
2009-09-01 05:10:00,0.6872,0.68725,0.68691,0.68691,100400000.0
2009-09-01 05:15:00,0.6872,0.6875,0.687,0.687,135600000.0
2009-09-01 05:20:00,0.68695,0.68715,0.6868,0.687,134600000.0
2009-09-01 05:25:00,0.687,0.687,0.68685,0.68695,58600000.0
2009-09-01 05:30:00,0.6869,0.68715,0.68649,0.687,113500000.0
2009-09-01 05:35:00,0.687,0.68785,0.6869,0.6878,358300000.0
2009-09-01 05:40:00,0.6878,0.6878,0.6873,0.68765,281300000.0
2009-09-01 05:45:00,0.6876,0.6876,0.687,0.6875,263900000.0
2009-09-01 05:50:00,0.6875,0.68755,0.6875,0.6875,79700000.0
2009-09-01 05:55:00,0.6875,0.6875,0.6871,0.68735,198700000.0
2009-09-01 06:00:00,0.6874,0.6875,0.68705,0.68745,207000000.0
2009-09-01 06:05:00,0.68745,0.6881,0.68725,0.68805,596900000.0
2009-09-01 06:10:00,0.68805,0.68825,0.68775,0.68805,409700000.0
2009-09-01 06:15:00,0.68805,0.68825,0.68765,0.6877,192800000.0
2009-09-01 06:20:00,0.6877,0.68875,0.6877,0.6884,319400000.0
2009-09-01 06:25:00,0.6885,0.68865,0.68805,0.6884,285500000.0
2009-09-01 06:30:00,0.68845,0.6885,0.6865,0.687,504400000.0
2009-09-01 06:35:00,0.68665,0.68735,0.68625,0.68685,284300000.0
2009-09-01 06:40:00,0.68685,0.68685,0.6856,0.68625,266800000.0
2009-09-01 06:45:00,0.68625,0.68655,0.68605,0.68655,204400000.0
2009-09-01 06:50:00,0.6866,0.6868,0.6863,0.68655,131100000.0
2009-09-01 06:55:00,0.6865,0.68655,0.68585,0.68635,284900000.0
2009-09-01 07:00:00,0.6864,0.68665,0.686,0.68635,463200000.0
2009-09-01 07:05:00,0.68635,0.68665,0.68595,0.6862,171800000.0
2009-09-01 07:10:00,0.6862,0.68695,0.68615,0.6863,170700000.0
2009-09-01 07:15:00,0.6863,0.6867,0.68605,0.68635,198300000.0
2009-09-01 07:20:00,0.68635,0.68695,0.6863,0.6867,243100000.0
2009-09-01 07:25:00,0.68675,0.6871,0.68675,0.6871,135400000.0
2009-09-01 07:30:00,0.6871,0.6873,0.6869,0.687,195400000.0
2009-09-01 07:35:00,0.68705,0.68795,0.68705,0.68765,619300000.0
2009-09-01 07:40:00,0.68765,0.6877,0.6872,0.68735,402400000.0
2009-09-01 07:45:00,0.68735,0.68775,0.68725,0.6876,277300000.0
2009-09-01 07:50:00,0.68755,0.6876,0.68715,0.68745,296100000.0
2009-09-01 07:55:00,0.68745,0.68775,0.68705,0.68715,385400000.0
2009-09-01 08:00:00,0.6872,0.6881,0.6872,0.6881,794100000.0
2009-09-01 08:05:00,0.68795,0.68825,0.6877,0.68785,768900000.0
2009-09-01 08:10:00,0.68795,0.68795,0.68735,0.68755,699600000.0
2009-09-01 08:15:00,0.68755,0.68765,0.68725,0.68735,448900000.0
2009-09-01 08:20:00,0.6874,0.68785,0.6872,0.6873,357400000.0
2009-09-01 08:25:00,0.6873,0.6875,0.68725,0.6875,260800000.0
2009-09-01 08:30:00,0.6875,0.6878,0.68745,0.68765,358800000.0
2009-09-01 08:35:00,0.68765,0.68765,0.6873,0.68745,467000000.0
2009-09-01 08:40:00,0.68745,0.68775,0.6874,0.68745,305200000.0
2009-09-01 08:45:00,0.6875,0.68765,0.6874,0.6874,262400000.0
2009-09-01 08:50:00,0.6874,0.68745,0.6868,0.68685,633400000.0
2009-09-01 08:55:00,0.6869,0.687,0.68605,0.6864,956500000.0
2009-09-01 09:00:00,0.6865,0.68705,0.6863,0.6868,668800000.0
2009-09-01 09:05:00,0.6868,0.6879,0.68675,0.6878,960700000.0
2009-09-01 09:10:00,0.6878,0.68815,0.68755,0.6881,478200000.0
2009-09-01 09:15:00,0.6881,0.6883,0.6876,0.6878,558100000.0
2009-09-01 09:20:00,0.6878,0.68785,0.6874,0.68765,606700000.0
2009-09-01 09:25:00,0.68765,0.68775,0.68735,0.6876,626900000.0
2009-09-01 09:30:00,0.6876,0.6879,0.6876,0.6879,618900000.0
2009-09-01 09:35:00,0.6879,0.6883,0.6877,0.68825,365900000.0
2009-09-01 09:40:00,0.68825,0.68825,0.68775,0.6878,293100000.0
2009-09-01 09:45:00,0.6878,0.68795,0.6873,0.6874,285100000.0
2009-09-01 09:50:00,0.68735,0.6876,0.68715,0.6872,308500000.0
2009-09-01 09:55:00,0.6872,0.6879,0.6871,0.6878,462300000.0
2009-09-01 10:00:00,0.6878,0.688,0.68735,0.6875,319100000.0
2009-09-01 10:05:00,0.6875,0.6875,0.6867,0.6869,434300000.0
2009-09-01 10:10:00,0.6869,0.68725,0.68615,0.68615,1069300000.0
2009-09-01 10:15:00,0.68615,0.6866,0.6858,0.6861,964500000.0
2009-09-01 10:20:00,0.68615,0.6863,0.68585,0.6859,690200000.0
2009-09-01 10:25:00,0.6859,0.68605,0.6847,0.685,785100000.0
2009-09-01 10:30:00,0.68495,0.68495,0.68365,0.68405,998100000.0
2009-09-01 10:35:00,0.68405,0.6844,0.68395,0.6843,431800000.0
2009-09-01 10:40:00,0.6843,0.6849,0.6843,0.68475,273100000.0
2009-09-01 10:45:00,0.68465,0.68475,0.68355,0.68425,352800000.0
2009-09-01 10:50:00,0.68425,0.68435,0.68365,0.68395,686600000.0
2009-09-01 10:55:00,0.68395,0.68465,0.6839,0.68465,698500000.0
2009-09-01 11:00:00,0.68465,0.68465,0.68405,0.6842,337000000.0
2009-09-01 11:05:00,0.6842,0.6842,0.6832,0.6832,460000000.0
2009-09-01 11:10:00,0.6832,0.68355,0.6832,0.68345,484800000.0
2009-09-01 11:15:00,0.68345,0.68405,0.68345,0.68355,640100000.0
2009-09-01 11:20:00,0.6835,0.6835,0.683,0.68305,495200000.0
2009-09-01 11:25:00,0.68305,0.68315,0.6825,0.6826,635300000.0
2009-09-01 11:30:00,0.6826,0.68265,0.6821,0.6822,963900000.0
2009-09-01 11:35:00,0.6822,0.683,0.68215,0.6829,750400000.0
2009-09-01 11:40:00,0.6829,0.6835,0.6829,0.6834,170400000.0
2009-09-01 11:45:00,0.6834,0.6839,0.68325,0.68345,475200000.0
2009-09-01 11:50:00,0.6834,0.6834,0.68305,0.6832,314800000.0
2009-09-01 11:55:00,0.6831,0.6834,0.68275,0.6828,317800000.0
2009-09-01 12:00:00,0.6828,0.6828,0.68225,0.68235,543800000.0
2009-09-01 12:05:00,0.68235,0.68235,0.6817,0.68195,696400000.0
2009-09-01 12:10:00,0.68195,0.6822,0.68185,0.682,547300000.0
2009-09-01 12:15:00,0.682,0.68245,0.682,0.6824,651900000.0
2009-09-01 12:20:00,0.6824,0.683,0.6824,0.683,542300000.0
2009-09-01 12:25:00,0.683,0.6832,0.6826,0.6827,629100000.0
2009-09-01 12:30:00,0.68275,0.6829,0.68235,0.68235,199200000.0
2009-09-01 12:35:00,0.6824,0.6825,0.68225,0.68235,100100000.0
2009-09-01 12:40:00,0.68225,0.68245,0.6822,0.6824,113400000.0
2009-09-01 12:45:00,0.6824,0.6824,0.68195,0.6823,264700000.0
2009-09-01 12:50:00,0.6823,0.68235,0.6815,0.68155,227000000.0
2009-09-01 12:55:00,0.68155,0.6816,0.68125,0.68125,296200000.0
2009-09-01 13:00:00,0.68125,0.68175,0.6812,0.68155,822700000.0
2009-09-01 13:05:00,0.6815,0.6817,0.68125,0.68165,617400000.0
2009-09-01 13:10:00,0.68165,0.6822,0.68135,0.68135,584400000.0
2009-09-01 13:15:00,0.68135,0.6819,0.68125,0.68175,464100000.0
2009-09-01 13:20:00,0.68175,0.6821,0.68115,0.68185,654600000.0
2009-09-01 13:25:00,0.6819,0.6822,0.68175,0.68215,545400000.0
2009-09-01 13:30:00,0.68215,0.6829,0.6819,0.68275,455300000.0
2009-09-01 13:35:00,0.68275,0.6832,0.68275,0.683,553700000.0
2009-09-01 13:40:00,0.68305,0.68305,0.68215,0.68235,803900000.0
2009-09-01 13:45:00,0.68235,0.6826,0.68225,0.6826,560500000.0
2009-09-01 13:50:00,0.6826,0.683,0.68245,0.68245,800700000.0
2009-09-01 13:55:00,0.68245,0.6827,0.68205,0.6821,402100000.0
2009-09-01 14:00:00,0.6822,0.68225,0.68155,0.68165,760600000.0
2009-09-01 14:05:00,0.6817,0.6825,0.6817,0.6825,771600000.0
2009-09-01 14:10:00,0.6825,0.68315,0.68235,0.683,672700000.0
2009-09-01 14:15:00,0.6831,0.68325,0.68295,0.6831,719700000.0
2009-09-01 14:20:00,0.6831,0.6832,0.6824,0.6826,614700000.0
2009-09-01 14:25:00,0.68255,0.68285,0.68225,0.68275,721300000.0
2009-09-01 14:30:00,0.68275,0.68285,0.68235,0.68255,688200000.0
2009-09-01 14:35:00,0.68255,0.68295,0.6821,0.68215,904500000.0
2009-09-01 14:40:00,0.68215,0.6826,0.6821,0.6823,465500000.0
2009-09-01 14:45:00,0.6823,0.68245,0.68205,0.6823,563400000.0
2009-09-01 14:50:00,0.6823,0.68275,0.6822,0.68225,544300000.0
2009-09-01 14:55:00,0.68225,0.68225,0.68175,0.68185,913800000.0
2009-09-01 15:00:00,0.68185,0.682,0.68095,0.6814,1170199999.0
2009-09-01 15:05:00,0.6813,0.6814,0.6808,0.68105,831300000.0
2009-09-01 15:10:00,0.68105,0.68105,0.6805,0.6806,756700000.0
2009-09-01 15:15:00,0.6806,0.68145,0.6803,0.68135,571200000.0
2009-09-01 15:20:00,0.68135,0.68145,0.6808,0.6808,910900000.0
2009-09-01 15:25:00,0.6808,0.68165,0.6808,0.6815,613700000.0
2009-09-01 15:30:00,0.6815,0.68235,0.6814,0.68215,678200000.0
2009-09-01 15:35:00,0.6822,0.68295,0.6822,0.6823,647500000.0
2009-09-01 15:40:00,0.6823,0.68325,0.6823,0.683,922600000.0
2009-09-01 15:45:00,0.683,0.6838,0.68295,0.6838,855200001.0
2009-09-01 15:50:00,0.68375,0.68445,0.6829,0.6829,1053600000.0
2009-09-01 15:55:00,0.68285,0.68405,0.6823,0.6824,851300000.0
2009-09-01 16:00:00,0.68255,0.68485,0.6818,0.68355,939800000.0
2009-09-01 16:05:00,0.68355,0.6856,0.68355,0.68495,1174400000.0
2009-09-01 16:10:00,0.68495,0.68555,0.684,0.684,787600000.0
2009-09-01 16:15:00,0.684,0.68465,0.6837,0.6837,1263000000.0
2009-09-01 16:20:00,0.6837,0.6841,0.6831,0.6838,1034000000.0
2009-09-01 16:25:00,0.6838,0.685,0.6838,0.6848,782500000.0
2009-09-01 16:30:00,0.68475,0.68485,0.68405,0.68465,1065100000.0
2009-09-01 16:35:00,0.6847,0.6848,0.6838,0.6841,762600000.0
2009-09-01 16:40:00,0.68425,0.68455,0.68375,0.68385,744800000.0
2009-09-01 16:45:00,0.68385,0.6845,0.68365,0.6839,644800000.0
2009-09-01 16:50:00,0.68385,0.68385,0.6831,0.6836,743700000.0
2009-09-01 16:55:00,0.6836,0.68385,0.683,0.6835,1248900000.0
2009-09-01 17:00:00,0.6835,0.68385,0.6833,0.6838,1402700000.0
2009-09-01 17:05:00,0.6838,0.6839,0.68245,0.68265,1426200000.0
2009-09-01 17:10:00,0.68265,0.68265,0.68165,0.6821,1271400000.0
2009-09-01 17:15:00,0.6821,0.6824,0.68135,0.68235,1508100000.0
2009-09-01 17:20:00,0.68235,0.68255,0.681,0.6816,1324300000.0
2009-09-01 17:25:00,0.6816,0.6817,0.6793,0.6798,1635400000.0
2009-09-01 17:30:00,0.6798,0.6808,0.6792,0.6805,1517100000.0
2009-09-01 17:35:00,0.6806,0.68085,0.6796,0.68035,1193200000.0
2009-09-01 17:40:00,0.68035,0.6814,0.67995,0.68,1691400000.0
2009-09-01 17:45:00,0.68,0.6804,0.67955,0.67965,1467900000.0
2009-09-01 17:50:00,0.67965,0.68065,0.67965,0.6805,1229200000.0
2009-09-01 17:55:00,0.6805,0.6805,0.6786,0.6791,1844300000.0
2009-09-01 18:00:00,0.679,0.67905,0.67815,0.67845,1330200000.0
2009-09-01 18:05:00,0.67845,0.6788,0.6778,0.6785,1070900000.0
2009-09-01 18:10:00,0.67845,0.67885,0.67825,0.67835,1170200000.0
2009-09-01 18:15:00,0.67835,0.6786,0.6778,0.67805,1057500000.0
2009-09-01 18:20:00,0.67805,0.67805,0.6762,0.6767,1161000000.0
2009-09-01 18:25:00,0.6767,0.6771,0.6765,0.67665,515700000.0
2009-09-01 18:30:00,0.67665,0.67805,0.6764,0.6776,813900000.0
2009-09-01 18:35:00,0.6776,0.67785,0.6772,0.6775,951400000.0
2009-09-01 18:40:00,0.6775,0.6783,0.67745,0.6783,314900000.0
2009-09-01 18:45:00,0.6783,0.67845,0.6779,0.6783,306000000.0
2009-09-01 18:50:00,0.6783,0.6784,0.67795,0.678,372300000.0
2009-09-01 18:55:00,0.678,0.678,0.6766,0.6767,806000000.0
2009-09-01 19:00:00,0.67675,0.6769,0.6761,0.6762,586100000.0
2009-09-01 19:05:00,0.67625,0.67645,0.67365,0.6743,843400000.0
2009-09-01 19:10:00,0.6743,0.6743,0.67315,0.67325,873400000.0
2009-09-01 19:15:00,0.67325,0.6734,0.67205,0.6729,899500000.0
2009-09-01 19:20:00,0.6729,0.6736,0.6724,0.6736,645700000.0
2009-09-01 19:25:00,0.6736,0.6739,0.6734,0.67375,349600000.0
2009-09-01 19:30:00,0.67375,0.6741,0.673,0.6738,1250399999.0
2009-09-01 19:35:00,0.67375,0.6743,0.67345,0.6739,706400000.0
2009-09-01 19:40:00,0.67385,0.6744,0.6738,0.6741,371100000.0
2009-09-01 19:45:00,0.6741,0.6743,0.6739,0.67395,306400000.0
2009-09-01 19:50:00,0.67395,0.6743,0.67395,0.6741,145600000.0
2009-09-01 19:55:00,0.6742,0.6745,0.6741,0.67425,559100000.0
2009-09-01 20:00:00,0.67425,0.6748,0.6742,0.6748,318400000.0
2009-09-01 20:05:00,0.6748,0.67485,0.6742,0.6742,155900000.0
2009-09-01 20:10:00,0.6742,0.6745,0.6741,0.6741,359900000.0
2009-09-01 20:15:00,0.6741,0.6741,0.67375,0.67395,646400000.0
2009-09-01 20:20:00,0.67395,0.67395,0.67305,0.67305,756200000.0
2009-09-01 20:25:00,0.67305,0.6735,0.6729,0.67315,696400000.0
2009-09-01 20:30:00,0.67315,0.6735,0.6731,0.6735,650800000.0
2009-09-01 20:35:00,0.6735,0.6742,0.6735,0.6736,680400000.0
2009-09-01 20:40:00,0.6736,0.6736,0.6731,0.6731,623600000.0
2009-09-01 20:45:00,0.6731,0.67345,0.6727,0.67295,720300000.0
2009-09-01 20:50:00,0.67295,0.67305,0.6727,0.67295,436100000.0
2009-09-01 20:55:00,0.6731,0.67445,0.6731,0.67385,565700000.0
2009-09-01 21:00:00,0.6737,0.67535,0.6737,0.67535,832800000.0
2009-09-01 21:05:00,0.67535,0.6759,0.67505,0.6757,476900000.0
2009-09-01 21:10:00,0.67565,0.6757,0.67535,0.6755,167200000.0
2009-09-01 21:15:00,0.6755,0.6757,0.6752,0.6757,203500000.0
2009-09-01 21:20:00,0.6757,0.67585,0.6744,0.67455,512200000.0
2009-09-01 21:25:00,0.6746,0.6747,0.6742,0.67425,337000000.0
2009-09-01 21:30:00,0.67425,0.675,0.6742,0.675,223400000.0
2009-09-01 21:35:00,0.675,0.67565,0.67495,0.6754,216900000.0
2009-09-01 21:40:00,0.67525,0.67525,0.67515,0.6752,181300000.0
2009-09-01 21:45:00,0.6752,0.6752,0.67405,0.6742,226100000.0
2009-09-01 21:50:00,0.6742,0.6752,0.674,0.67505,358600000.0
2009-09-01 21:55:00,0.67505,0.6756,0.67445,0.6749,286200000.0
2009-09-01 22:00:00,0.6749,0.6749,0.6743,0.67455,121700000.0
2009-09-01 22:05:00,0.67455,0.6748,0.67405,0.67405,162100000.0
2009-09-01 22:10:00,0.67415,0.67445,0.67365,0.6741,277300000.0
2009-09-01 22:15:00,0.67405,0.67415,0.67365,0.67365,100400000.0
2009-09-01 22:20:00,0.6737,0.67415,0.6737,0.67395,92500000.0
2009-09-01 22:25:00,0.674,0.6741,0.67353,0.6741,127300000.0
2009-09-01 22:30:00,0.67415,0.67485,0.67415,0.6745,203200000.0
2009-09-01 22:35:00,0.67455,0.67479,0.6744,0.6745,133600000.0
2009-09-01 22:40:00,0.67463,0.67495,0.67455,0.67495,163200000.0
2009-09-01 22:45:00,0.67495,0.6752,0.67465,0.6752,137300000.0
2009-09-01 22:50:00,0.6752,0.6752,0.67455,0.67495,114700000.0
2009-09-01 22:55:00,0.67495,0.675,0.67464,0.6749,63500000.0
2009-09-01 23:00:00,0.6749,0.67495,0.6747,0.6747,24000000.0
2009-09-01 23:05:00,0.6747,0.67478,0.6743,0.6746,97900000.0
2009-09-01 23:10:00,0.6746,0.675,0.6744,0.67485,87200000.0
2009-09-01 23:15:00,0.67485,0.6751,0.67475,0.675,68600000.0
2009-09-01 23:20:00,0.675,0.67505,0.67475,0.67485,109700000.0
2009-09-01 23:25:00,0.67505,0.67505,0.6747,0.67505,59100000.0
2009-09-01 23:30:00,0.67505,0.67505,0.6747,0.67475,58600000.0
2009-09-01 23:35:00,0.6748,0.675,0.67475,0.67475,50300000.0
2009-09-01 23:40:00,0.67475,0.67485,0.67436,0.6745,135700000.0
2009-09-01 23:45:00,0.6742,0.67545,0.67408,0.67505,222000000.0
2009-09-01 23:50:00,0.6751,0.6754,0.675,0.6752,127100000.0
2009-09-01 23:55:00,0.6752,0.6753,0.67482,0.6753,158500000.0
2009-09-02 00:00:00,0.67525,0.67615,0.6752,0.6757,206300000.0
2009-09-02 00:05:00,0.67585,0.67605,0.67545,0.6756,157500000.0
2009-09-02 00:10:00,0.67565,0.6762,0.67565,0.6761,134100000.0
2009-09-02 00:15:00,0.6761,0.67625,0.67571,0.67615,80100000.0
2009-09-02 00:20:00,0.67615,0.67625,0.676,0.676,107500000.0
2009-09-02 00:25:00,0.67565,0.6762,0.67547,0.67605,191000000.0
2009-09-02 00:30:00,0.676,0.6762,0.676,0.6761,121700000.0
2009-09-02 00:35:00,0.6761,0.67625,0.67605,0.6761,58900000.0
2009-09-02 00:40:00,0.676,0.6763,0.67588,0.6762,61800000.0
2009-09-02 00:45:00,0.6762,0.67625,0.67605,0.6762,28600000.0
2009-09-02 00:50:00,0.67615,0.6763,0.67585,0.67585,66700000.0
2009-09-02 00:55:00,0.67585,0.67605,0.67575,0.67575,97500000.0
2009-09-02 01:00:00,0.6758,0.67585,0.6754,0.67555,163200000.0
2009-09-02 01:05:00,0.6756,0.6757,0.6753,0.67535,86900000.0
2009-09-02 01:10:00,0.6754,0.67555,0.67465,0.67505,292500000.0
2009-09-02 01:15:00,0.67505,0.67505,0.67465,0.6747,138000000.0
2009-09-02 01:20:00,0.67465,0.67525,0.6746,0.67505,136100000.0
2009-09-02 01:25:00,0.675,0.67505,0.67485,0.67505,56500000.0
2009-09-02 01:30:00,0.67505,0.67515,0.67465,0.675,193100000.0
2009-09-02 01:35:00,0.675,0.6751,0.67425,0.67465,140700000.0
2009-09-02 01:40:00,0.6747,0.6749,0.6747,0.67485,110200000.0
2009-09-02 01:45:00,0.67495,0.67525,0.67455,0.6746,259800000.0
2009-09-02 01:50:00,0.6746,0.67545,0.6746,0.67515,162400000.0
2009-09-02 01:55:00,0.6751,0.67525,0.6751,0.6752,37300000.0
2009-09-02 02:00:00,0.67525,0.67535,0.67465,0.67475,412700000.0
2009-09-02 02:05:00,0.6747,0.6747,0.67415,0.67415,233300000.0
2009-09-02 02:10:00,0.67415,0.67475,0.67415,0.67435,345400000.0
2009-09-02 02:15:00,0.6743,0.6743,0.67385,0.67405,113500000.0
2009-09-02 02:20:00,0.67405,0.67445,0.6736,0.6739,245800000.0
2009-09-02 02:25:00,0.6739,0.67435,0.67385,0.67385,95700000.0
2009-09-02 02:30:00,0.67385,0.67405,0.67355,0.67405,231800000.0
2009-09-02 02:35:00,0.674,0.67425,0.674,0.6742,119700000.0
2009-09-02 02:40:00,0.67425,0.6744,0.6738,0.6739,134000000.0
2009-09-02 02:45:00,0.6739,0.67425,0.67385,0.6742,156800000.0
2009-09-02 02:50:00,0.6742,0.67495,0.6742,0.67485,115400000.0
2009-09-02 02:55:00,0.6748,0.67485,0.67425,0.67465,189500000.0
2009-09-02 03:00:00,0.67465,0.67485,0.67455,0.6746,152200000.0
2009-09-02 03:05:00,0.6746,0.6746,0.67405,0.67455,227200000.0
2009-09-02 03:10:00,0.67455,0.67465,0.6745,0.67455,139800000.0
2009-09-02 03:15:00,0.6746,0.6751,0.67435,0.67435,255200000.0
2009-09-02 03:20:00,0.6745,0.67505,0.67435,0.67475,123300000.0
2009-09-02 03:25:00,0.67475,0.67485,0.6745,0.67465,257900000.0
2009-09-02 03:30:00,0.6748,0.6762,0.6748,0.6757,850000000.0
2009-09-02 03:35:00,0.67565,0.6761,0.6751,0.67585,514900000.0
2009-09-02 03:40:00,0.67585,0.67605,0.67545,0.67555,246600000.0
2009-09-02 03:45:00,0.67555,0.67625,0.67555,0.6761,349200000.0
2009-09-02 03:50:00,0.67615,0.67675,0.6761,0.6766,255200000.0
2009-09-02 03:55:00,0.6766,0.67665,0.6758,0.67605,274100000.0
2009-09-02 04:00:00,0.67605,0.6761,0.67515,0.67515,290700000.0
2009-09-02 04:05:00,0.67515,0.67565,0.675,0.6752,430500000.0
2009-09-02 04:10:00,0.67525,0.67555,0.6751,0.6753,405000000.0
2009-09-02 04:15:00,0.67535,0.67555,0.675,0.6751,404700000.0
2009-09-02 04:20:00,0.6751,0.67525,0.6751,0.67515,159400000.0
2009-09-02 04:25:00,0.67515,0.6759,0.67515,0.6759,83300000.0
2009-09-02 04:30:00,0.6759,0.6759,0.67555,0.67565,87700000.0
2009-09-02 04:35:00,0.67565,0.6758,0.67525,0.6754,107100000.0
2009-09-02 04:40:00,0.6754,0.67545,0.67515,0.67535,271800000.0
2009-09-02 04:45:00,0.67535,0.67535,0.67505,0.67505,61200000.0
2009-09-02 04:50:00,0.67505,0.67505,0.67445,0.6746,165200000.0
2009-09-02 04:55:00,0.6746,0.675,0.6746,0.67485,193900000.0
2009-09-02 05:00:00,0.6749,0.6752,0.6747,0.67495,108300000.0
2009-09-02 05:05:00,0.67495,0.675,0.6747,0.67485,73100000.0
2009-09-02 05:10:00,0.67485,0.6749,0.6748,0.67485,19000000.0
2009-09-02 05:15:00,0.6748,0.6748,0.6743,0.6744,70900000.0
2009-09-02 05:20:00,0.6744,0.6744,0.6738,0.6742,125200000.0
2009-09-02 05:25:00,0.67425,0.67465,0.67415,0.67415,197500000.0
2009-09-02 05:30:00,0.67415,0.67475,0.67415,0.6746,238400000.0
2009-09-02 05:35:00,0.67455,0.67455,0.67415,0.67435,85900000.0
2009-09-02 05:40:00,0.67435,0.6744,0.67393,0.67402,84500000.0
2009-09-02 05:45:00,0.6744,0.6745,0.67388,0.67388,101500000.0
2009-09-02 05:50:00,0.67405,0.67455,0.67405,0.67455,88100000.0
2009-09-02 05:55:00,0.67445,0.67465,0.67435,0.6745,293300000.0
2009-09-02 06:00:00,0.67445,0.67445,0.6742,0.67435,156800000.0
2009-09-02 06:05:00,0.67435,0.67455,0.67425,0.67435,89500000.0
2009-09-02 06:10:00,0.67435,0.6748,0.67435,0.67475,113200000.0
2009-09-02 06:15:00,0.6747,0.67515,0.6746,0.6751,218900000.0
2009-09-02 06:20:00,0.6751,0.67535,0.6748,0.67515,328200000.0
2009-09-02 06:25:00,0.67525,0.6759,0.67525,0.6758,228000000.0
2009-09-02 06:30:00,0.67575,0.67575,0.67525,0.67565,220300000.0
2009-09-02 06:35:00,0.67565,0.67565,0.67545,0.6756,146200000.0
2009-09-02 06:40:00,0.67555,0.6759,0.6754,0.67565,203100000.0
2009-09-02 06:45:00,0.6756,0.67595,0.67555,0.6756,343900000.0
2009-09-02 06:50:00,0.6756,0.67575,0.6753,0.67575,79800000.0
2009-09-02 06:55:00,0.67565,0.6758,0.67515,0.67565,393500000.0
2009-09-02 07:00:00,0.67565,0.67565,0.6751,0.67525,418500000.0
2009-09-02 07:05:00,0.6752,0.6756,0.67505,0.67555,268800000.0
2009-09-02 07:10:00,0.67555,0.67555,0.67475,0.67505,360000000.0
2009-09-02 07:15:00,0.67515,0.67535,0.6748,0.6748,126000000.0
2009-09-02 07:20:00,0.6749,0.67525,0.67455,0.67465,398100000.0
2009-09-02 07:25:00,0.67475,0.67525,0.6747,0.6751,203600000.0
2009-09-02 07:30:00,0.67505,0.67545,0.67505,0.67535,230200000.0
2009-09-02 07:35:00,0.67535,0.6757,0.6753,0.67555,359300000.0
2009-09-02 07:40:00,0.6755,0.6755,0.6746,0.67495,329900000.0
2009-09-02 07:45:00,0.67495,0.67545,0.6748,0.6752,323900000.0
2009-09-02 07:50:00,0.67515,0.67545,0.67515,0.67535,120100000.0
2009-09-02 07:55:00,0.67535,0.67555,0.6749,0.6753,327400000.0
2009-09-02 08:00:00,0.67525,0.67565,0.67515,0.67515,271400000.0
2009-09-02 08:05:00,0.6752,0.67545,0.6751,0.6754,331300000.0
2009-09-02 08:10:00,0.6754,0.6759,0.6752,0.6759,411400000.0
2009-09-02 08:15:00,0.67605,0.67645,0.67585,0.67635,527100000.0
2009-09-02 08:20:00,0.67635,0.67655,0.6758,0.6759,484300001.0
2009-09-02 08:25:00,0.6759,0.67595,0.67575,0.6758,144500000.0
2009-09-02 08:30:00,0.6758,0.6758,0.67555,0.67575,199300000.0
2009-09-02 08:35:00,0.67565,0.67635,0.67565,0.6762,571400001.0
2009-09-02 08:40:00,0.6762,0.67675,0.6762,0.67635,532300000.0
2009-09-02 08:45:00,0.67635,0.67705,0.67625,0.67695,1074199997.0
2009-09-02 08:50:00,0.67685,0.67755,0.67685,0.6775,1275500000.0
2009-09-02 08:55:00,0.6775,0.6779,0.6772,0.6775,933299999.0
2009-09-02 09:00:00,0.67755,0.67755,0.67645,0.67655,878500001.0
2009-09-02 09:05:00,0.67655,0.67675,0.6755,0.6756,886000000.0
2009-09-02 09:10:00,0.6756,0.67565,0.6753,0.67565,506900000.0
2009-09-02 09:15:00,0.67565,0.67605,0.6754,0.67565,593400000.0
2009-09-02 09:20:00,0.67565,0.67565,0.6745,0.675,1044300000.0
2009-09-02 09:25:00,0.675,0.6756,0.67485,0.6753,605700000.0
2009-09-02 09:30:00,0.6753,0.6759,0.6753,0.67585,853800000.0
2009-09-02 09:35:00,0.67585,0.67615,0.6752,0.6753,693100000.0
2009-09-02 09:40:00,0.6753,0.6753,0.67425,0.6743,696900000.0
2009-09-02 09:45:00,0.6743,0.67535,0.6743,0.67505,976400000.0
2009-09-02 09:50:00,0.6751,0.67515,0.6744,0.6747,602500001.0
2009-09-02 09:55:00,0.6747,0.6747,0.6734,0.67345,547800000.0
2009-09-02 10:00:00,0.67345,0.67375,0.67335,0.6736,410300000.0
2009-09-02 10:05:00,0.6736,0.67385,0.6727,0.67315,540400000.0
2009-09-02 10:10:00,0.6731,0.67425,0.6731,0.6741,506200000.0
2009-09-02 10:15:00,0.67415,0.6743,0.67395,0.67405,210100000.0
2009-09-02 10:20:00,0.6741,0.6749,0.6741,0.6748,585100000.0
2009-09-02 10:25:00,0.6747,0.67505,0.674,0.674,279600000.0
2009-09-02 10:30:00,0.674,0.67405,0.67325,0.67375,635400000.0
2009-09-02 10:35:00,0.67385,0.67515,0.67375,0.67515,472100000.0
2009-09-02 10:40:00,0.6751,0.67525,0.6743,0.6743,354900000.0
2009-09-02 10:45:00,0.6743,0.67475,0.6741,0.6743,446500000.0
2009-09-02 10:50:00,0.6743,0.67495,0.67425,0.67485,195300000.0
2009-09-02 10:55:00,0.6748,0.67535,0.67465,0.67465,397400000.0
2009-09-02 11:00:00,0.67465,0.67475,0.67405,0.6747,458000000.0
2009-09-02 11:05:00,0.6747,0.6747,0.67415,0.67465,383300000.0
2009-09-02 11:10:00,0.6746,0.67465,0.67435,0.6744,283500000.0
2009-09-02 11:15:00,0.6744,0.675,0.67435,0.67475,202800000.0
2009-09-02 11:20:00,0.67475,0.67505,0.6743,0.6743,418400000.0
2009-09-02 11:25:00,0.6743,0.6746,0.67425,0.6744,376400000.0
2009-09-02 11:30:00,0.67435,0.6752,0.6743,0.67505,242700000.0
2009-09-02 11:35:00,0.67515,0.67545,0.6748,0.6748,567300000.0
2009-09-02 11:40:00,0.67485,0.67495,0.6735,0.67375,916100000.0
2009-09-02 11:45:00,0.67375,0.67375,0.67325,0.6733,534000000.0
2009-09-02 11:50:00,0.6733,0.6735,0.6731,0.67335,297800000.0
2009-09-02 11:55:00,0.67335,0.6745,0.67335,0.6745,365500000.0
2009-09-02 12:00:00,0.67455,0.67455,0.6741,0.6745,260100000.0
2009-09-02 12:05:00,0.6745,0.6748,0.6743,0.67465,230400000.0
2009-09-02 12:10:00,0.67465,0.67465,0.67445,0.67465,232000000.0
2009-09-02 12:15:00,0.67465,0.6751,0.67455,0.675,242900000.0
2009-09-02 12:20:00,0.675,0.67525,0.6748,0.67525,237400000.0
2009-09-02 12:25:00,0.67535,0.6756,0.6752,0.67525,311900000.0
2009-09-02 12:30:00,0.67525,0.67585,0.67525,0.67555,402300000.0
2009-09-02 12:35:00,0.6755,0.6756,0.6753,0.67545,228900000.0
2009-09-02 12:40:00,0.67545,0.6756,0.6753,0.6756,239600000.0
2009-09-02 12:45:00,0.6756,0.6756,0.67525,0.6755,177100000.0
2009-09-02 12:50:00,0.6755,0.67575,0.6754,0.6754,390200000.0
2009-09-02 12:55:00,0.6754,0.6756,0.6752,0.67525,458600000.0
2009-09-02 13:00:00,0.67525,0.67535,0.67495,0.67505,746200000.0
2009-09-02 13:05:00,0.67505,0.67545,0.67505,0.6753,727100000.0
2009-09-02 13:10:00,0.6753,0.67585,0.6751,0.67515,605000000.0
2009-09-02 13:15:00,0.67515,0.67535,0.6749,0.6752,658800000.0
2009-09-02 13:20:00,0.6752,0.67545,0.6747,0.67475,487400000.0
2009-09-02 13:25:00,0.6747,0.6751,0.6747,0.6748,275800000.0
2009-09-02 13:30:00,0.6748,0.67495,0.6747,0.6749,296300000.0
2009-09-02 13:35:00,0.6749,0.67525,0.67485,0.6751,298200000.0
2009-09-02 13:40:00,0.67515,0.67515,0.6749,0.675,417200000.0
2009-09-02 13:45:00,0.675,0.67505,0.67385,0.67425,816700000.0
2009-09-02 13:50:00,0.6742,0.6742,0.67385,0.6741,475400000.0
2009-09-02 13:55:00,0.67415,0.6744,0.67375,0.67375,785000000.0
2009-09-02 14:00:00,0.67375,0.6744,0.67365,0.6744,731100000.0
2009-09-02 14:05:00,0.67435,0.67465,0.67415,0.6742,304200000.0
2009-09-02 14:10:00,0.6742,0.67465,0.67415,0.67415,666700000.0
2009-09-02 14:15:00,0.67415,0.6742,0.6724,0.67335,1191900000.0
2009-09-02 14:20:00,0.67335,0.67335,0.67095,0.67115,1340300000.0
2009-09-02 14:25:00,0.6711,0.6711,0.6693,0.6709,883999999.0
2009-09-02 14:30:00,0.6709,0.672,0.67065,0.67195,924700000.0
2009-09-02 14:35:00,0.67195,0.6725,0.6712,0.6719,1063000000.0
2009-09-02 14:40:00,0.67195,0.67265,0.6711,0.6712,721700000.0
2009-09-02 14:45:00,0.67125,0.6713,0.66965,0.67095,831800000.0
2009-09-02 14:50:00,0.67095,0.67175,0.67075,0.67145,786200000.0
2009-09-02 14:55:00,0.67145,0.67155,0.67025,0.6706,647300000.0
2009-09-02 15:00:00,0.6706,0.671,0.6697,0.67,667200001.0
2009-09-02 15:05:00,0.67,0.6706,0.6699,0.6706,401300000.0
2009-09-02 15:10:00,0.6706,0.6707,0.6693,0.66955,1371499999.0
2009-09-02 15:15:00,0.66955,0.66965,0.6685,0.66895,582600000.0
2009-09-02 15:20:00,0.66895,0.6695,0.66855,0.66895,348200000.0
2009-09-02 15:25:00,0.66895,0.66965,0.6688,0.6694,374400000.0
2009-09-02 15:30:00,0.6694,0.6705,0.66875,0.6703,727500000.0
2009-09-02 15:35:00,0.6704,0.6711,0.66985,0.6699,1085200000.0
2009-09-02 15:40:00,0.66985,0.6707,0.6697,0.67,1204700000.0
2009-09-02 15:45:00,0.6701,0.671,0.67005,0.6706,1276600000.0
2009-09-02 15:50:00,0.67065,0.67165,0.67065,0.67165,1272600000.0
2009-09-02 15:55:00,0.67165,0.67205,0.67115,0.67145,1009700000.0
2009-09-02 16:00:00,0.67145,0.67235,0.67085,0.6711,1524700000.0
2009-09-02 16:05:00,0.6711,0.67205,0.67105,0.67175,1517100000.0
2009-09-02 16:10:00,0.67175,0.67245,0.67175,0.6718,993300000.0
2009-09-02 16:15:00,0.6718,0.6718,0.6713,0.6716,705800000.0
2009-09-02 16:20:00,0.6716,0.67175,0.6714,0.67155,1130700000.0
2009-09-02 16:25:00,0.67155,0.67155,0.6706,0.6706,530600000.0
2009-09-02 16:30:00,0.6706,0.67085,0.6693,0.66995,1150900000.0
2009-09-02 16:35:00,0.66995,0.6713,0.6699,0.67105,1039600000.0
2009-09-02 16:40:00,0.67105,0.6723,0.67095,0.6719,1547599999.0
2009-09-02 16:45:00,0.6719,0.67225,0.67155,0.6722,1016500000.0
2009-09-02 16:50:00,0.6722,0.6722,0.6706,0.671,893700000.0
2009-09-02 16:55:00,0.67095,0.67195,0.6708,0.6712,1085200000.0
2009-09-02 17:00:00,0.6712,0.67275,0.67115,0.67185,1083600001.0
2009-09-02 17:05:00,0.67185,0.67215,0.67155,0.6718,1016300001.0
2009-09-02 17:10:00,0.6718,0.67415,0.6718,0.6735,1286000000.0
2009-09-02 17:15:00,0.6735,0.6737,0.6731,0.6732,779000000.0
2009-09-02 17:20:00,0.6732,0.67345,0.6728,0.67325,1203700000.0
2009-09-02 17:25:00,0.67325,0.6733,0.6725,0.67285,974800000.0
2009-09-02 17:30:00,0.67285,0.67375,0.67285,0.6733,1242800000.0
2009-09-02 17:35:00,0.6733,0.67355,0.67255,0.6731,995000000.0
2009-09-02 17:40:00,0.6731,0.6732,0.67165,0.67185,1637400000.0
2009-09-02 17:45:00,0.67185,0.6723,0.67175,0.6719,959300000.0
2009-09-02 17:50:00,0.6719,0.6722,0.67185,0.67205,381600000.0
2009-09-02 17:55:00,0.67195,0.672,0.6714,0.6719,671800000.0
2009-09-02 18:00:00,0.6718,0.67225,0.67125,0.67175,579700000.0
2009-09-02 18:05:00,0.67165,0.67185,0.67125,0.67165,557300000.0
2009-09-02 18:10:00,0.6716,0.6719,0.67115,0.67115,858300000.0
2009-09-02 18:15:00,0.67115,0.6716,0.67115,0.67155,633500000.0
2009-09-02 18:20:00,0.6715,0.67195,0.67135,0.6718,416100000.0
2009-09-02 18:25:00,0.6718,0.6721,0.67155,0.67155,213700000.0
2009-09-02 18:30:00,0.67155,0.6721,0.6715,0.672,319500000.0
2009-09-02 18:35:00,0.672,0.67265,0.6718,0.6723,601700000.0
2009-09-02 18:40:00,0.6723,0.6729,0.6721,0.6729,341300000.0
2009-09-02 18:45:00,0.6729,0.67525,0.67285,0.67525,796700000.0
2009-09-02 18:50:00,0.6752,0.67545,0.6744,0.67445,744000000.0
2009-09-02 18:55:00,0.67445,0.67555,0.6744,0.67525,957700000.0
2009-09-02 19:00:00,0.67525,0.67535,0.6742,0.67465,1129800000.0
2009-09-02 19:05:00,0.67465,0.6748,0.67365,0.674,930300000.0
2009-09-02 19:10:00,0.674,0.6742,0.6738,0.67385,748000000.0
2009-09-02 19:15:00,0.67385,0.6744,0.6737,0.67415,483800000.0
2009-09-02 19:20:00,0.67415,0.67435,0.674,0.6742,544300000.0
2009-09-02 19:25:00,0.6742,0.6742,0.67405,0.67415,654400000.0
2009-09-02 19:30:00,0.67415,0.6742,0.67365,0.6737,384600000.0
2009-09-02 19:35:00,0.6737,0.6738,0.6735,0.67365,834700000.0
2009-09-02 19:40:00,0.67365,0.67365,0.67335,0.67355,684900000.0
2009-09-02 19:45:00,0.67355,0.67385,0.67345,0.67385,287900000.0
2009-09-02 19:50:00,0.67385,0.6739,0.6737,0.6738,159300000.0
2009-09-02 19:55:00,0.6737,0.6739,0.6733,0.6736,590400000.0
2009-09-02 20:00:00,0.67365,0.6737,0.6731,0.6731,542299999.0
2009-09-02 20:05:00,0.6731,0.67355,0.673,0.67305,621900000.0
2009-09-02 20:10:00,0.67305,0.6738,0.67305,0.6737,554000000.0
2009-09-02 20:15:00,0.6738,0.674,0.6734,0.6737,268100000.0
2009-09-02 20:20:00,0.6736,0.6738,0.67355,0.67365,200400000.0
2009-09-02 20:25:00,0.67365,0.6737,0.67287,0.67298,171600000.0
2009-09-02 20:30:00,0.67365,0.67455,0.6736,0.6744,329800000.0
2009-09-02 20:35:00,0.6744,0.67465,0.6744,0.67445,224900000.0
2009-09-02 20:40:00,0.67445,0.6745,0.67405,0.6743,567400000.0
2009-09-02 20:45:00,0.6743,0.6743,0.6739,0.674,251800000.0
2009-09-02 20:50:00,0.67385,0.67395,0.67325,0.67395,636800000.0
2009-09-02 20:55:00,0.67395,0.6742,0.6737,0.6737,189200000.0
2009-09-02 21:00:00,0.67365,0.67365,0.67345,0.6735,187300000.0
2009-09-02 21:05:00,0.67345,0.6737,0.67325,0.6736,183700000.0
2009-09-02 21:10:00,0.6736,0.6737,0.6736,0.6737,111600000.0
2009-09-02 21:15:00,0.6737,0.6743,0.6736,0.6742,316000000.0
2009-09-02 21:20:00,0.6742,0.67475,0.6741,0.6743,291700000.0
2009-09-02 21:25:00,0.6743,0.6743,0.67345,0.6735,307300000.0
2009-09-02 21:30:00,0.6735,0.67415,0.6735,0.6738,403300000.0
2009-09-02 21:35:00,0.6738,0.674,0.6736,0.674,249300000.0
2009-09-02 21:40:00,0.674,0.674,0.6733,0.67335,153600000.0
2009-09-02 21:45:00,0.6733,0.6734,0.6729,0.673,597400000.0
2009-09-02 21:50:00,0.673,0.6734,0.673,0.6732,305300000.0
2009-09-02 21:55:00,0.6731,0.6734,0.67245,0.67265,393900000.0
2009-09-02 22:00:00,0.67265,0.67265,0.6724,0.67265,195500000.0
2009-09-02 22:05:00,0.67265,0.67305,0.67242,0.673,182600000.0
2009-09-02 22:10:00,0.67315,0.67325,0.6728,0.673,201700000.0
2009-09-02 22:15:00,0.67295,0.673,0.67245,0.6726,146900000.0
2009-09-02 22:20:00,0.67263,0.67309,0.67244,0.67295,307500000.0
2009-09-02 22:25:00,0.67295,0.67295,0.67239,0.6728,83700000.0
2009-09-02 22:30:00,0.6728,0.67295,0.67275,0.6728,85000000.0
2009-09-02 22:35:00,0.67295,0.67315,0.67285,0.67285,261200000.0
2009-09-02 22:40:00,0.6728,0.67315,0.67275,0.67305,143300000.0
2009-09-02 22:45:00,0.67305,0.67325,0.67268,0.67287,125700000.0
2009-09-02 22:50:00,0.67315,0.67345,0.67295,0.673,174000000.0
2009-09-02 22:55:00,0.673,0.673,0.67255,0.67255,64800000.0
2009-09-02 23:00:00,0.67255,0.67285,0.6725,0.67285,37700000.0
2009-09-02 23:05:00,0.67285,0.6731,0.67255,0.6727,31700000.0
2009-09-02 23:10:00,0.6727,0.6727,0.6725,0.67255,26200000.0
2009-09-02 23:15:00,0.6726,0.6726,0.672,0.672,161100000.0
2009-09-02 23:20:00,0.67182,0.67265,0.67175,0.67255,215400000.0
2009-09-02 23:25:00,0.67225,0.67255,0.67217,0.6724,193400000.0
2009-09-02 23:30:00,0.6724,0.6724,0.6722,0.6722,85000000.0
2009-09-02 23:35:00,0.6722,0.67225,0.6716,0.67225,128300000.0
2009-09-02 23:40:00,0.67235,0.67235,0.67176,0.67185,91600000.0
2009-09-02 23:45:00,0.67196,0.67275,0.67178,0.67275,31200000.0
2009-09-02 23:50:00,0.67275,0.6728,0.67227,0.6728,88000000.0
2009-09-02 23:55:00,0.6728,0.6728,0.67245,0.6726,154100000.0
2009-09-03 00:00:00,0.6726,0.6727,0.67225,0.67245,108700000.0
2009-09-03 00:05:00,0.67245,0.6726,0.67245,0.6726,106100000.0
2009-09-03 00:10:00,0.6726,0.6726,0.67215,0.6726,96400000.0
2009-09-03 00:15:00,0.6726,0.6726,0.67255,0.6726,32400000.0
2009-09-03 00:20:00,0.67265,0.673,0.67212,0.673,250300000.0
2009-09-03 00:25:00,0.6729,0.6729,0.67265,0.67285,93700000.0
2009-09-03 00:30:00,0.67275,0.6729,0.67225,0.67264,155300000.0
2009-09-03 00:35:00,0.6726,0.67355,0.67248,0.67335,143400000.0
2009-09-03 00:40:00,0.67345,0.6735,0.67253,0.67264,228700000.0
2009-09-03 00:45:00,0.6727,0.67375,0.6726,0.67365,289100000.0
2009-09-03 00:50:00,0.67355,0.67385,0.67315,0.67365,142600000.0
2009-09-03 00:55:00,0.67365,0.6741,0.67345,0.6741,232700000.0
2009-09-03 01:00:00,0.6741,0.67425,0.67375,0.67425,320400000.0
2009-09-03 01:05:00,0.6744,0.6744,0.67385,0.6739,308600000.0
2009-09-03 01:10:00,0.6739,0.6742,0.6738,0.6738,141800000.0
2009-09-03 01:15:00,0.67385,0.6744,0.67385,0.67385,330000000.0
2009-09-03 01:20:00,0.67385,0.67465,0.67385,0.6745,211200000.0
2009-09-03 01:25:00,0.6745,0.6746,0.67415,0.67415,222600000.0
2009-09-03 01:30:00,0.67415,0.6744,0.67405,0.6744,138000000.0
2009-09-03 01:35:00,0.6744,0.6744,0.67405,0.6741,88500000.0
2009-09-03 01:40:00,0.6741,0.6744,0.6739,0.67405,195900000.0
2009-09-03 01:45:00,0.674,0.6745,0.674,0.6743,102600000.0
2009-09-03 01:50:00,0.6743,0.6746,0.6741,0.6742,123400000.0
2009-09-03 01:55:00,0.67415,0.67445,0.67415,0.6743,158400000.0
2009-09-03 02:00:00,0.6743,0.6745,0.6743,0.6744,173300000.0
2009-09-03 02:05:00,0.6744,0.67455,0.67435,0.67445,178600000.0
2009-09-03 02:10:00,0.6745,0.67455,0.6737,0.67405,136600000.0
2009-09-03 02:15:00,0.6741,0.67445,0.6739,0.67415,273000000.0
2009-09-03 02:20:00,0.67405,0.6743,0.67375,0.67375,335800000.0
2009-09-03 02:25:00,0.6737,0.67385,0.67295,0.67305,493600000.0
2009-09-03 02:30:00,0.67305,0.6733,0.67225,0.6732,430400000.0
2009-09-03 02:35:00,0.6733,0.67345,0.67295,0.6734,318100000.0
2009-09-03 02:40:00,0.67345,0.67365,0.67305,0.6733,334500000.0
2009-09-03 02:45:00,0.67325,0.67345,0.67325,0.67335,143700000.0
2009-09-03 02:50:00,0.6734,0.67365,0.6728,0.673,229700000.0
2009-09-03 02:55:00,0.673,0.67345,0.673,0.673,291000000.0
2009-09-03 03:00:00,0.67295,0.6732,0.67245,0.6727,671200000.0
2009-09-03 03:05:00,0.6727,0.67315,0.67255,0.6728,326900000.0
2009-09-03 03:10:00,0.6728,0.6729,0.6727,0.67275,131700000.0
2009-09-03 03:15:00,0.67275,0.67305,0.67275,0.6729,221900000.0
2009-09-03 03:20:00,0.6729,0.67305,0.67275,0.673,96000000.0
2009-09-03 03:25:00,0.6729,0.67345,0.67265,0.67345,280400000.0
2009-09-03 03:30:00,0.67345,0.67345,0.67225,0.6726,434200000.0
2009-09-03 03:35:00,0.6726,0.67275,0.672,0.6725,623200000.0
2009-09-03 03:40:00,0.67255,0.6734,0.67255,0.6734,446300000.0
2009-09-03 03:45:00,0.6733,0.6734,0.6728,0.67295,289200000.0
2009-09-03 03:50:00,0.67295,0.67365,0.67285,0.67345,199900000.0
2009-09-03 03:55:00,0.67345,0.6737,0.67335,0.67345,166100000.0
2009-09-03 04:00:00,0.67345,0.67395,0.6732,0.67375,349800000.0
2009-09-03 04:05:00,0.67375,0.67385,0.67345,0.6735,211900000.0
2009-09-03 04:10:00,0.6735,0.6741,0.6735,0.67405,407200000.0
2009-09-03 04:15:00,0.674,0.67405,0.67339,0.67345,250000000.0
2009-09-03 04:20:00,0.6738,0.67405,0.6738,0.674,184500000.0
2009-09-03 04:25:00,0.674,0.67425,0.67395,0.67425,77000000.0
2009-09-03 04:30:00,0.6742,0.6742,0.6739,0.6739,148400000.0
2009-09-03 04:35:00,0.6739,0.67395,0.6738,0.6739,152400000.0
2009-09-03 04:40:00,0.67375,0.67425,0.67346,0.67425,186600000.0
2009-09-03 04:45:00,0.67425,0.67495,0.67425,0.67445,202700000.0
2009-09-03 04:50:00,0.67445,0.6748,0.67435,0.67465,304100000.0
2009-09-03 04:55:00,0.67465,0.675,0.67455,0.67485,493000000.0
2009-09-03 05:00:00,0.67485,0.67525,0.67485,0.6749,275400000.0
2009-09-03 05:05:00,0.67495,0.6756,0.67495,0.67515,588800000.0
2009-09-03 05:10:00,0.67505,0.67545,0.675,0.67505,239500000.0
2009-09-03 05:15:00,0.67505,0.6754,0.675,0.6754,203200000.0
2009-09-03 05:20:00,0.67545,0.67565,0.67535,0.67555,256600000.0
2009-09-03 05:25:00,0.6756,0.67585,0.67505,0.67545,401200000.0
2009-09-03 05:30:00,0.67545,0.6757,0.67515,0.6754,256600000.0
2009-09-03 05:35:00,0.67555,0.67605,0.67525,0.6759,259100000.0
2009-09-03 05:40:00,0.6759,0.67615,0.675,0.67505,327400000.0
2009-09-03 05:45:00,0.675,0.6766,0.675,0.67605,460900000.0
2009-09-03 05:50:00,0.67605,0.67625,0.6757,0.67575,129300000.0
2009-09-03 05:55:00,0.67565,0.6758,0.67512,0.67555,235600000.0
2009-09-03 06:00:00,0.67575,0.67595,0.6757,0.67585,83900000.0
2009-09-03 06:05:00,0.67585,0.67605,0.6756,0.6758,110100000.0
2009-09-03 06:10:00,0.6758,0.67655,0.67575,0.6765,134100000.0
2009-09-03 06:15:00,0.6765,0.67675,0.67595,0.676,271900000.0
2009-09-03 06:20:00,0.676,0.67655,0.676,0.67625,259100000.0
2009-09-03 06:25:00,0.6762,0.67625,0.67605,0.67605,72300000.0
2009-09-03 06:30:00,0.676,0.67615,0.6758,0.6758,334300000.0
2009-09-03 06:35:00,0.6758,0.676,0.67555,0.67565,187400000.0
2009-09-03 06:40:00,0.6756,0.6756,0.67485,0.6753,225600000.0
2009-09-03 06:45:00,0.67525,0.6755,0.67495,0.6753,228800000.0
2009-09-03 06:50:00,0.6753,0.6755,0.67515,0.6752,157600000.0
2009-09-03 06:55:00,0.6752,0.67545,0.67515,0.67515,101900000.0
2009-09-03 07:00:00,0.6752,0.67545,0.67515,0.6753,93900000.0
2009-09-03 07:05:00,0.6753,0.6753,0.67488,0.67504,138300000.0
2009-09-03 07:10:00,0.67525,0.6753,0.67485,0.67485,71700000.0
2009-09-03 07:15:00,0.67495,0.675,0.67475,0.6749,47100000.0
2009-09-03 07:20:00,0.6749,0.6751,0.67485,0.67485,126300000.0
2009-09-03 07:25:00,0.67485,0.67495,0.6748,0.67485,52400000.0
2009-09-03 07:30:00,0.6749,0.6758,0.6749,0.6758,77200000.0
2009-09-03 07:35:00,0.67585,0.67645,0.67575,0.67615,355900000.0
2009-09-03 07:40:00,0.67615,0.6766,0.67605,0.6764,329700000.0
2009-09-03 07:45:00,0.6764,0.67655,0.67585,0.6759,252800000.0
2009-09-03 07:50:00,0.6759,0.6763,0.6759,0.67605,161900000.0
2009-09-03 07:55:00,0.67605,0.6761,0.6759,0.67605,151300000.0
2009-09-03 08:00:00,0.67605,0.6772,0.676,0.6772,596100000.0
2009-09-03 08:05:00,0.67715,0.67715,0.6766,0.6771,363000000.0
2009-09-03 08:10:00,0.6771,0.6771,0.6769,0.6769,172900000.0
2009-09-03 08:15:00,0.67685,0.67725,0.67685,0.67715,256800000.0
2009-09-03 08:20:00,0.6771,0.67715,0.67665,0.6767,633400000.0
2009-09-03 08:25:00,0.6767,0.67675,0.67605,0.6765,737400000.0
2009-09-03 08:30:00,0.6765,0.67685,0.67645,0.6765,526100000.0
2009-09-03 08:35:00,0.6765,0.67675,0.67635,0.6766,421900000.0
2009-09-03 08:40:00,0.67665,0.67775,0.6766,0.67765,964400000.0
2009-09-03 08:45:00,0.67765,0.678,0.67745,0.67785,585800000.0
2009-09-03 08:50:00,0.67785,0.67905,0.67785,0.67855,534900000.0
2009-09-03 08:55:00,0.67855,0.6787,0.6782,0.6785,539600000.0
2009-09-03 09:00:00,0.67845,0.67915,0.67835,0.67875,600300000.0
2009-09-03 09:05:00,0.67875,0.6788,0.67795,0.67795,380200000.0
2009-09-03 09:10:00,0.67795,0.67825,0.6774,0.6774,736500000.0
2009-09-03 09:15:00,0.6774,0.67775,0.6772,0.67725,339200000.0
2009-09-03 09:20:00,0.67725,0.67735,0.67675,0.677,654700000.0
2009-09-03 09:25:00,0.677,0.6776,0.67695,0.677,663700000.0
2009-09-03 09:30:00,0.677,0.677,0.6765,0.67685,958600000.0
2009-09-03 09:35:00,0.6769,0.67765,0.67665,0.67755,1154700001.0
2009-09-03 09:40:00,0.67755,0.67815,0.67745,0.67805,487600000.0
2009-09-03 09:45:00,0.67805,0.67805,0.677,0.67785,1015200000.0
2009-09-03 09:50:00,0.67785,0.67805,0.6775,0.67755,600700000.0
2009-09-03 09:55:00,0.67755,0.67815,0.67755,0.67805,687600000.0
2009-09-03 10:00:00,0.67805,0.67805,0.6774,0.67765,1426900001.0
2009-09-03 10:05:00,0.67765,0.67815,0.67755,0.67805,1475000000.0
2009-09-03 10:10:00,0.67805,0.67835,0.67765,0.6781,451200000.0
2009-09-03 10:15:00,0.6781,0.67855,0.67805,0.67855,660900000.0
2009-09-03 10:20:00,0.67855,0.6787,0.67825,0.67845,1032400000.0
2009-09-03 10:25:00,0.67845,0.67885,0.67845,0.6787,686900000.0
2009-09-03 10:30:00,0.6788,0.6789,0.6782,0.6783,344600000.0
2009-09-03 10:35:00,0.6783,0.6785,0.6781,0.67845,502800000.0
2009-09-03 10:40:00,0.6784,0.6797,0.6784,0.6793,1270699999.0
2009-09-03 10:45:00,0.6793,0.67955,0.67915,0.6793,1235900000.0
2009-09-03 10:50:00,0.6793,0.67945,0.679,0.67915,1401500000.0
2009-09-03 10:55:00,0.6791,0.6793,0.679,0.6792,1098600000.0
2009-09-03 11:00:00,0.67915,0.67925,0.6786,0.6786,811500000.0
2009-09-03 11:05:00,0.6786,0.67885,0.67855,0.6787,652100001.0
2009-09-03 11:10:00,0.6787,0.6789,0.6782,0.6782,1069700000.0
2009-09-03 11:15:00,0.6782,0.6788,0.6782,0.6787,377400000.0
2009-09-03 11:20:00,0.6787,0.679,0.6787,0.6787,189500000.0
2009-09-03 11:25:00,0.6787,0.67875,0.6784,0.6784,507800000.0
2009-09-03 11:30:00,0.6784,0.67845,0.678,0.6781,580800000.0
2009-09-03 11:35:00,0.6781,0.6787,0.6781,0.6786,483400001.0
2009-09-03 11:40:00,0.6786,0.67865,0.67815,0.67825,423700000.0
2009-09-03 11:45:00,0.678,0.6783,0.67777,0.6783,411300000.0
2009-09-03 11:50:00,0.6783,0.6783,0.67805,0.67815,520600000.0
2009-09-03 11:55:00,0.67815,0.67845,0.6781,0.6782,438400001.0
2009-09-03 12:00:00,0.6782,0.6782,0.6777,0.6778,711100000.0
2009-09-03 12:05:00,0.67775,0.67785,0.6774,0.6776,493000000.0
2009-09-03 12:10:00,0.6776,0.67825,0.6776,0.67825,241700000.0
2009-09-03 12:15:00,0.67825,0.67845,0.67825,0.67835,1026399997.0
2009-09-03 12:20:00,0.6784,0.6784,0.678,0.6781,392900000.0
2009-09-03 12:25:00,0.67795,0.6781,0.67785,0.67805,875400000.0
2009-09-03 12:30:00,0.67805,0.6781,0.6778,0.67795,1258200000.0
2009-09-03 12:35:00,0.67795,0.67805,0.6777,0.67775,576600000.0
2009-09-03 12:40:00,0.67775,0.67795,0.6777,0.6778,644599999.0
2009-09-03 12:45:00,0.6778,0.67815,0.67765,0.67775,894000000.0
2009-09-03 12:50:00,0.67775,0.6785,0.6776,0.67835,724400000.0
2009-09-03 12:55:00,0.67835,0.67845,0.67775,0.67815,578200000.0
2009-09-03 13:00:00,0.67825,0.67845,0.67795,0.678,319800000.0
2009-09-03 13:05:00,0.67805,0.6783,0.678,0.6783,163800000.0
2009-09-03 13:10:00,0.6783,0.6783,0.67785,0.6782,611700000.0
2009-09-03 13:15:00,0.6782,0.6783,0.67795,0.6783,555200000.0
2009-09-03 13:20:00,0.6783,0.67855,0.6783,0.67845,218600000.0
2009-09-03 13:25:00,0.67855,0.6807,0.67835,0.6805,1288000000.0
2009-09-03 13:30:00,0.6805,0.6828,0.68035,0.6825,1465900000.0
2009-09-03 13:35:00,0.6825,0.68295,0.6818,0.68215,1071299999.0
2009-09-03 13:40:00,0.68215,0.6826,0.68155,0.6819,707999999.0
2009-09-03 13:45:00,0.6819,0.682,0.68145,0.6817,336600000.0
2009-09-03 13:50:00,0.6817,0.6817,0.68105,0.68125,525800000.0
2009-09-03 13:55:00,0.68125,0.68155,0.6812,0.68135,775200000.0
2009-09-03 14:00:00,0.68135,0.682,0.68115,0.68115,742600000.0
2009-09-03 14:05:00,0.68135,0.68145,0.68115,0.68145,1031500000.0
2009-09-03 14:10:00,0.68155,0.68165,0.6814,0.68165,652800000.0
2009-09-03 14:15:00,0.6817,0.68175,0.6816,0.68165,303800000.0
2009-09-03 14:20:00,0.68165,0.6817,0.68095,0.6811,936700000.0
2009-09-03 14:25:00,0.6811,0.68165,0.68045,0.68045,682300000.0
2009-09-03 14:30:00,0.68045,0.6806,0.6796,0.68,1489799999.0
2009-09-03 14:35:00,0.68,0.6806,0.67945,0.6795,1579900000.0
2009-09-03 14:40:00,0.6795,0.68025,0.6794,0.68025,1448099998.0
2009-09-03 14:45:00,0.68025,0.68025,0.6797,0.6799,956900000.0
2009-09-03 14:50:00,0.67975,0.67995,0.6795,0.6796,888800000.0
2009-09-03 14:55:00,0.6796,0.6799,0.6794,0.6798,1387300000.0
2009-09-03 15:00:00,0.6798,0.68005,0.6793,0.68005,746200000.0
2009-09-03 15:05:00,0.68005,0.68005,0.67955,0.67965,247800000.0
2009-09-03 15:10:00,0.67965,0.6805,0.67965,0.68,345000000.0
2009-09-03 15:15:00,0.68,0.68,0.67905,0.6791,872500000.0
2009-09-03 15:20:00,0.6791,0.6798,0.679,0.67975,800800000.0
2009-09-03 15:25:00,0.67975,0.67995,0.67955,0.67995,769100000.0
2009-09-03 15:30:00,0.67995,0.68075,0.67925,0.67985,1748600000.0
2009-09-03 15:35:00,0.6799,0.6802,0.67925,0.67965,2131599999.0
2009-09-03 15:40:00,0.67965,0.6802,0.67945,0.6801,1114500000.0
2009-09-03 15:45:00,0.6801,0.68025,0.6793,0.67975,1390600000.0
2009-09-03 15:50:00,0.67975,0.6801,0.6796,0.6797,1438700000.0
2009-09-03 15:55:00,0.6798,0.68015,0.6786,0.67885,1614400000.0
2009-09-03 16:00:00,0.67905,0.68035,0.6786,0.6786,1478900000.0
2009-09-03 16:05:00,0.6786,0.679,0.6779,0.67825,1321100000.0
2009-09-03 16:10:00,0.6782,0.67895,0.67765,0.6786,892900000.0
2009-09-03 16:15:00,0.6786,0.6787,0.6771,0.6773,928400000.0
2009-09-03 16:20:00,0.67735,0.67765,0.67685,0.67725,1539100000.0
2009-09-03 16:25:00,0.67725,0.6773,0.6762,0.67715,1106100001.0
2009-09-03 16:30:00,0.67715,0.67725,0.6768,0.6771,721500000.0
2009-09-03 16:35:00,0.6771,0.678,0.6768,0.67765,971400000.0
2009-09-03 16:40:00,0.67765,0.67785,0.67685,0.6774,657500000.0
2009-09-03 16:45:00,0.6774,0.6774,0.67655,0.6766,877800000.0
2009-09-03 16:50:00,0.6766,0.67705,0.6765,0.6767,725700000.0
2009-09-03 16:55:00,0.6766,0.6766,0.6755,0.67585,1331300000.0
2009-09-03 17:00:00,0.6759,0.67665,0.67585,0.6765,1158300000.0
2009-09-03 17:05:00,0.6765,0.67705,0.67645,0.67695,861900000.0
2009-09-03 17:10:00,0.67695,0.67715,0.6764,0.67645,806200000.0
2009-09-03 17:15:00,0.67645,0.67685,0.6762,0.6762,1085100000.0
2009-09-03 17:20:00,0.6762,0.6762,0.67525,0.6761,861400000.0
2009-09-03 17:25:00,0.6761,0.6766,0.6759,0.6764,598400000.0
2009-09-03 17:30:00,0.6763,0.6775,0.6762,0.6769,539300000.0
2009-09-03 17:35:00,0.6769,0.6776,0.6769,0.6772,517100000.0
2009-09-03 17:40:00,0.6772,0.6778,0.6772,0.6776,444100000.0
2009-09-03 17:45:00,0.67755,0.6782,0.6774,0.6781,462399999.0
2009-09-03 17:50:00,0.6781,0.6782,0.6778,0.6778,161500000.0
2009-09-03 17:55:00,0.6778,0.6785,0.6778,0.6785,399700000.0
2009-09-03 18:00:00,0.6784,0.6787,0.6782,0.6782,320300000.0
2009-09-03 18:05:00,0.6782,0.6782,0.6773,0.6775,173500000.0
2009-09-03 18:10:00,0.6775,0.67815,0.6774,0.6779,276300000.0
2009-09-03 18:15:00,0.6779,0.6784,0.6773,0.6774,539600000.0
2009-09-03 18:20:00,0.67735,0.67795,0.6773,0.67785,387900000.0
2009-09-03 18:25:00,0.67785,0.67795,0.6775,0.67775,406800000.0
2009-09-03 18:30:00,0.67775,0.67785,0.67745,0.67775,617900000.0
2009-09-03 18:35:00,0.6778,0.6779,0.67725,0.67765,616800000.0
2009-09-03 18:40:00,0.6777,0.67835,0.6777,0.678,235100000.0
2009-09-03 18:45:00,0.678,0.678,0.677,0.677,504300000.0
2009-09-03 18:50:00,0.67705,0.67765,0.67705,0.6775,364500000.0
2009-09-03 18:55:00,0.6775,0.6775,0.67695,0.6771,438400000.0
2009-09-03 19:00:00,0.6771,0.67735,0.67705,0.67735,225900000.0
2009-09-03 19:05:00,0.67735,0.67745,0.67681,0.67725,376600000.0
2009-09-03 19:10:00,0.67725,0.6777,0.67725,0.6776,389600000.0
2009-09-03 19:15:00,0.6776,0.67765,0.6773,0.67755,364400000.0
2009-09-03 19:20:00,0.6776,0.6784,0.6776,0.67815,362400000.0
2009-09-03 19:25:00,0.6782,0.6783,0.67785,0.67785,331800000.0
2009-09-03 19:30:00,0.67785,0.67795,0.6772,0.67745,584400000.0
2009-09-03 19:35:00,0.67745,0.67765,0.67688,0.67725,502900000.0
2009-09-03 19:40:00,0.6773,0.67765,0.6771,0.6771,226300000.0
2009-09-03 19:45:00,0.6771,0.6772,0.677,0.6772,138400000.0
2009-09-03 19:50:00,0.6772,0.6777,0.67705,0.6776,349600000.0
2009-09-03 19:55:00,0.6776,0.6777,0.67755,0.6777,152600000.0
2009-09-03 20:00:00,0.67755,0.6778,0.6772,0.6778,482500000.0
2009-09-03 20:05:00,0.6778,0.6779,0.6774,0.67745,213900000.0
2009-09-03 20:10:00,0.6775,0.6775,0.67705,0.6772,231800000.0
2009-09-03 20:15:00,0.67725,0.67745,0.6772,0.6774,230100000.0
2009-09-03 20:20:00,0.67735,0.67735,0.6765,0.67695,442400000.0
2009-09-03 20:25:00,0.67695,0.67715,0.6769,0.677,447000000.0
2009-09-03 20:30:00,0.67705,0.67705,0.67685,0.67695,196000000.0
2009-09-03 20:35:00,0.67695,0.6771,0.67649,0.67695,195500000.0
2009-09-03 20:40:00,0.6769,0.6769,0.67626,0.67655,163100000.0
2009-09-03 20:45:00,0.67665,0.67695,0.67665,0.6767,205800000.0
2009-09-03 20:50:00,0.67675,0.67675,0.67615,0.67625,391900000.0
2009-09-03 20:55:00,0.67625,0.67675,0.67625,0.67655,148500000.0
2009-09-03 21:00:00,0.67655,0.6768,0.67645,0.67645,243500000.0
2009-09-03 21:05:00,0.67645,0.67675,0.67645,0.67675,134400000.0
2009-09-03 21:10:00,0.6769,0.67735,0.67675,0.67735,192200000.0
2009-09-03 21:15:00,0.67735,0.67735,0.6772,0.6772,92800000.0
2009-09-03 21:20:00,0.6772,0.67735,0.6769,0.677,122800000.0
2009-09-03 21:25:00,0.67705,0.6774,0.6769,0.677,178200000.0
2009-09-03 21:30:00,0.6771,0.6774,0.67695,0.6773,308500000.0
2009-09-03 21:35:00,0.6773,0.6775,0.6769,0.6774,329600000.0
2009-09-03 21:40:00,0.6774,0.67745,0.67696,0.67696,177200000.0
2009-09-03 21:45:00,0.67735,0.67745,0.6773,0.67745,317200000.0
2009-09-03 21:50:00,0.67745,0.67745,0.67675,0.677,345700000.0
2009-09-03 21:55:00,0.677,0.6771,0.6768,0.677,221100000.0
2009-09-03 22:00:00,0.677,0.6771,0.67655,0.677,121800000.0
2009-09-03 22:05:00,0.677,0.677,0.67626,0.67643,97000000.0
2009-09-03 22:10:00,0.6767,0.6769,0.67639,0.67668,172500000.0
2009-09-03 22:15:00,0.6767,0.67715,0.67645,0.67715,177900000.0
2009-09-03 22:20:00,0.67715,0.67725,0.67652,0.67695,168100000.0
2009-09-03 22:25:00,0.67675,0.6771,0.67658,0.6771,115800000.0
2009-09-03 22:30:00,0.67697,0.6772,0.67677,0.67696,83800000.0
2009-09-03 22:35:00,0.67693,0.6771,0.67665,0.6771,89700000.0
2009-09-03 22:40:00,0.67712,0.67738,0.67694,0.677,137700000.0
2009-09-03 22:45:00,0.67725,0.6776,0.67678,0.6776,64400000.0
2009-09-03 22:50:00,0.6778,0.67835,0.67725,0.67725,126000000.0
2009-09-03 22:55:00,0.67745,0.67815,0.67705,0.6772,239600000.0
2009-09-03 23:00:00,0.6772,0.67847,0.677,0.67805,124300000.0
2009-09-03 23:05:00,0.6779,0.67805,0.67715,0.67786,88600000.0
2009-09-03 23:10:00,0.67785,0.67785,0.6776,0.67775,60900000.0
2009-09-03 23:15:00,0.67725,0.67775,0.67679,0.67765,87400000.0
2009-09-03 23:20:00,0.67727,0.67795,0.67706,0.67753,263200000.0
2009-09-03 23:25:00,0.67755,0.67755,0.67695,0.67735,99800000.0
2009-09-03 23:30:00,0.67735,0.67785,0.67735,0.6777,155100000.0
2009-09-03 23:35:00,0.67775,0.6782,0.67735,0.6776,139200000.0
2009-09-03 23:40:00,0.67765,0.67765,0.6771,0.67755,214800000.0
2009-09-03 23:45:00,0.67755,0.67765,0.6772,0.67737,315300000.0
2009-09-03 23:50:00,0.67735,0.67775,0.67728,0.67736,56400000.0
2009-09-03 23:55:00,0.67728,0.67765,0.67695,0.67765,140100000.0
2009-09-04 00:00:00,0.67755,0.67783,0.67715,0.6775,189600000.0
2009-09-04 00:05:00,0.67745,0.67775,0.67739,0.6776,198500000.0
2009-09-04 00:10:00,0.67764,0.67792,0.67736,0.67775,266800000.0
2009-09-04 00:15:00,0.67775,0.6781,0.67775,0.67785,75600000.0
2009-09-04 00:20:00,0.67785,0.6781,0.67785,0.67795,119800000.0
2009-09-04 00:25:00,0.67795,0.6782,0.67795,0.6782,118300000.0
2009-09-04 00:30:00,0.67786,0.67845,0.67774,0.6784,86600000.0
2009-09-04 00:35:00,0.67845,0.6786,0.67835,0.67835,111500000.0
2009-09-04 00:40:00,0.67811,0.67855,0.67796,0.67855,144100000.0
2009-09-04 00:45:00,0.67865,0.67895,0.67845,0.67855,88400000.0
2009-09-04 00:50:00,0.67855,0.67875,0.67855,0.67875,263600000.0
2009-09-04 00:55:00,0.6787,0.67915,0.6787,0.6789,252700000.0
2009-09-04 01:00:00,0.6789,0.6789,0.67812,0.67812,384900000.0
2009-09-04 01:05:00,0.67855,0.67865,0.6785,0.67855,121700000.0
2009-09-04 01:10:00,0.67855,0.6788,0.67835,0.67865,118600000.0
2009-09-04 01:15:00,0.67865,0.6788,0.6786,0.6786,46900000.0
2009-09-04 01:20:00,0.6786,0.6788,0.67818,0.6787,40500000.0
2009-09-04 01:25:00,0.6787,0.67874,0.67844,0.6787,23200000.0
2009-09-04 01:30:00,0.6787,0.679,0.6787,0.6788,163600000.0
2009-09-04 01:35:00,0.6788,0.6795,0.6788,0.67935,200400000.0
2009-09-04 01:40:00,0.67935,0.67945,0.6792,0.67925,177400000.0
2009-09-04 01:45:00,0.67925,0.67925,0.6785,0.6785,177100000.0
2009-09-04 01:50:00,0.6785,0.6786,0.67789,0.67845,93400000.0
2009-09-04 01:55:00,0.6785,0.679,0.6785,0.67855,150000000.0
2009-09-04 02:00:00,0.67855,0.67885,0.67855,0.67875,244400000.0
2009-09-04 02:05:00,0.67875,0.67895,0.6786,0.6787,135100000.0
2009-09-04 02:10:00,0.6788,0.67885,0.67838,0.6786,250200000.0
2009-09-04 02:15:00,0.67856,0.6789,0.67849,0.6788,104500000.0
2009-09-04 02:20:00,0.67885,0.679,0.67855,0.6786,171900000.0
2009-09-04 02:25:00,0.6786,0.67865,0.6783,0.67865,36700000.0
2009-09-04 02:30:00,0.67865,0.6787,0.67845,0.67855,70500000.0
2009-09-04 02:35:00,0.67855,0.6786,0.6784,0.6784,82500000.0
2009-09-04 02:40:00,0.67835,0.67845,0.67791,0.67835,146500000.0
2009-09-04 02:45:00,0.67805,0.6784,0.67782,0.6783,108200000.0
2009-09-04 02:50:00,0.6783,0.67845,0.6783,0.6783,165600000.0
2009-09-04 02:55:00,0.6783,0.67845,0.67785,0.67795,284100000.0
2009-09-04 03:00:00,0.6779,0.67795,0.67742,0.67771,203500000.0
2009-09-04 03:05:00,0.67795,0.67815,0.6778,0.6779,92600000.0
2009-09-04 03:10:00,0.67785,0.67825,0.6776,0.6776,200700000.0
2009-09-04 03:15:00,0.6776,0.67775,0.67725,0.67755,172800000.0
2009-09-04 03:20:00,0.67755,0.67775,0.6773,0.67765,77700000.0
2009-09-04 03:25:00,0.67765,0.6779,0.6776,0.6777,57000000.0
2009-09-04 03:30:00,0.6777,0.6779,0.67745,0.67775,221300000.0
2009-09-04 03:35:00,0.67775,0.6786,0.67775,0.6781,290600000.0
2009-09-04 03:40:00,0.67815,0.6786,0.67795,0.6784,272499999.0
2009-09-04 03:45:00,0.67845,0.67865,0.6784,0.67855,126800000.0
2009-09-04 03:50:00,0.67855,0.6788,0.67802,0.6788,143900000.0
2009-09-04 03:55:00,0.6788,0.6803,0.6788,0.68025,248600000.0
2009-09-04 04:00:00,0.68025,0.68045,0.67975,0.68,384700000.0
2009-09-04 04:05:00,0.68,0.68,0.6797,0.6798,147700000.0
2009-09-04 04:10:00,0.6798,0.6801,0.6797,0.68005,173700000.0
2009-09-04 04:15:00,0.68,0.68005,0.67955,0.6799,348500000.0
2009-09-04 04:20:00,0.68,0.6801,0.6797,0.67975,142100000.0
2009-09-04 04:25:00,0.67975,0.68015,0.67955,0.67965,174500000.0
2009-09-04 04:30:00,0.67965,0.6799,0.6791,0.67965,319100000.0
2009-09-04 04:35:00,0.6797,0.6798,0.6795,0.6798,220600000.0
2009-09-04 04:40:00,0.6798,0.67995,0.6798,0.67985,338400000.0
2009-09-04 04:45:00,0.67985,0.67985,0.67905,0.6795,375900000.0
2009-09-04 04:50:00,0.6795,0.67965,0.67935,0.6796,174600000.0
2009-09-04 04:55:00,0.6796,0.67965,0.67917,0.6796,88700000.0
2009-09-04 05:00:00,0.67923,0.67965,0.67919,0.6796,129800000.0
2009-09-04 05:05:00,0.6796,0.67975,0.67932,0.67932,87200000.0
2009-09-04 05:10:00,0.67965,0.67975,0.67926,0.67933,134300000.0
2009-09-04 05:15:00,0.67965,0.67965,0.67915,0.6796,249800000.0
2009-09-04 05:20:00,0.67955,0.67955,0.67895,0.67915,115500000.0
2009-09-04 05:25:00,0.67915,0.67925,0.67884,0.67915,69700000.0
2009-09-04 05:30:00,0.67915,0.67945,0.67915,0.67945,66400000.0
2009-09-04 05:35:00,0.67945,0.6795,0.6792,0.6792,103700000.0
2009-09-04 05:40:00,0.6792,0.68005,0.67905,0.6798,399600000.0
2009-09-04 05:45:00,0.6798,0.6798,0.67945,0.67965,168500000.0
2009-09-04 05:50:00,0.67965,0.67975,0.67936,0.6797,101600000.0
2009-09-04 05:55:00,0.67965,0.6797,0.6794,0.6797,136500000.0
2009-09-04 06:00:00,0.6797,0.67975,0.67965,0.6797,57100000.0
2009-09-04 06:05:00,0.67957,0.67995,0.67931,0.67975,178700000.0
2009-09-04 06:10:00,0.67975,0.67985,0.6797,0.6798,164000000.0
2009-09-04 06:15:00,0.6798,0.6799,0.67928,0.6798,150700000.0
2009-09-04 06:20:00,0.67934,0.6799,0.6793,0.67985,206400000.0
2009-09-04 06:25:00,0.67985,0.6799,0.67941,0.67972,150300000.0
2009-09-04 06:30:00,0.67985,0.6803,0.6797,0.68005,207700000.0
2009-09-04 06:35:00,0.6801,0.6803,0.67995,0.68025,280900000.0
2009-09-04 06:40:00,0.6803,0.6803,0.6795,0.68,283800000.0
2009-09-04 06:45:00,0.68,0.68025,0.6799,0.68025,221700000.0
2009-09-04 06:50:00,0.68025,0.68025,0.68015,0.6802,50300000.0
2009-09-04 06:55:00,0.68015,0.6803,0.67995,0.67995,134300000.0
2009-09-04 07:00:00,0.67995,0.68015,0.67965,0.68015,184100000.0
2009-09-04 07:05:00,0.68015,0.6803,0.68005,0.6802,76600000.0
2009-09-04 07:10:00,0.68025,0.68035,0.6798,0.6802,514500000.0
2009-09-04 07:15:00,0.6802,0.68035,0.6797,0.67985,209500000.0
2009-09-04 07:20:00,0.6799,0.6801,0.6796,0.6801,168400000.0
2009-09-04 07:25:00,0.68005,0.68025,0.67995,0.6801,88800000.0
2009-09-04 07:30:00,0.68015,0.6804,0.68005,0.6802,78400000.0
2009-09-04 07:35:00,0.6803,0.68035,0.68005,0.68005,177800000.0
2009-09-04 07:40:00,0.68005,0.68025,0.68005,0.68015,218400000.0
2009-09-04 07:45:00,0.68015,0.6808,0.68015,0.6806,302800000.0
2009-09-04 07:50:00,0.68065,0.68115,0.68045,0.68075,282800000.0
2009-09-04 07:55:00,0.68075,0.6812,0.68055,0.681,322300000.0
2009-09-04 08:00:00,0.68095,0.68125,0.68065,0.6809,389200000.0
2009-09-04 08:05:00,0.68095,0.681,0.6808,0.6809,297700000.0
2009-09-04 08:10:00,0.6809,0.68125,0.6808,0.681,344800000.0
2009-09-04 08:15:00,0.681,0.6811,0.6805,0.6807,556900000.0
2009-09-04 08:20:00,0.6807,0.6808,0.6805,0.6806,174700000.0
2009-09-04 08:25:00,0.68055,0.68055,0.6801,0.68015,235800000.0
2009-09-04 08:30:00,0.6802,0.68065,0.6802,0.68055,220400000.0
2009-09-04 08:35:00,0.6806,0.6808,0.68055,0.6807,141100000.0
2009-09-04 08:40:00,0.68065,0.68095,0.68055,0.68095,167400000.0
2009-09-04 08:45:00,0.68095,0.6819,0.68095,0.6817,329500000.0
2009-09-04 08:50:00,0.68175,0.6819,0.6815,0.6819,385900000.0
2009-09-04 08:55:00,0.6819,0.6826,0.6819,0.6821,437500000.0
2009-09-04 09:00:00,0.6821,0.6824,0.68175,0.6822,860800000.0
2009-09-04 09:05:00,0.6822,0.6829,0.6821,0.68275,811300001.0
2009-09-04 09:10:00,0.68275,0.68275,0.6823,0.6823,886300000.0
2009-09-04 09:15:00,0.68235,0.6825,0.6821,0.68225,445700000.0
2009-09-04 09:20:00,0.68215,0.6826,0.6821,0.68235,505800000.0
2009-09-04 09:25:00,0.68235,0.6824,0.6818,0.6818,666900000.0
2009-09-04 09:30:00,0.6818,0.68235,0.6817,0.68225,325900000.0
2009-09-04 09:35:00,0.68225,0.6836,0.6822,0.6835,717300000.0
2009-09-04 09:40:00,0.6834,0.68395,0.68325,0.6837,736400000.0
2009-09-04 09:45:00,0.6837,0.68395,0.6835,0.68355,974900000.0
2009-09-04 09:50:00,0.68355,0.68355,0.6829,0.683,732100000.0
2009-09-04 09:55:00,0.68305,0.68305,0.68255,0.68265,634700000.0
2009-09-04 10:00:00,0.6826,0.6827,0.6824,0.6825,703900000.0
2009-09-04 10:05:00,0.6825,0.68335,0.6824,0.68335,511400000.0
2009-09-04 10:10:00,0.6833,0.6841,0.6832,0.68335,667600000.0
2009-09-04 10:15:00,0.6834,0.6836,0.68275,0.6828,897300000.0
2009-09-04 10:20:00,0.6829,0.6831,0.6827,0.6828,571500000.0
2009-09-04 10:25:00,0.6828,0.683,0.6828,0.6829,479200000.0
2009-09-04 10:30:00,0.6829,0.6832,0.6827,0.6832,385900000.0
2009-09-04 10:35:00,0.6831,0.68325,0.68305,0.6831,232700000.0
2009-09-04 10:40:00,0.6831,0.68405,0.6831,0.684,555800000.0
2009-09-04 10:45:00,0.68405,0.6844,0.68395,0.6841,558400000.0
2009-09-04 10:50:00,0.6841,0.6842,0.6836,0.6836,410200000.0
2009-09-04 10:55:00,0.68365,0.68415,0.68345,0.6835,501500000.0
2009-09-04 11:00:00,0.6835,0.6838,0.6834,0.68355,639200000.0
2009-09-04 11:05:00,0.68355,0.6836,0.6833,0.6834,294800000.0
2009-09-04 11:10:00,0.6834,0.68345,0.68315,0.6832,178800000.0
2009-09-04 11:15:00,0.6832,0.68335,0.6831,0.6832,456400000.0
2009-09-04 11:20:00,0.6832,0.68335,0.683,0.68325,715800000.0
2009-09-04 11:25:00,0.6832,0.6832,0.6824,0.68245,532300000.0
2009-09-04 11:30:00,0.6825,0.68265,0.6822,0.6822,243200000.0
2009-09-04 11:35:00,0.6822,0.6825,0.68215,0.6825,172000000.0
2009-09-04 11:40:00,0.6825,0.6828,0.6825,0.6827,426400000.0
2009-09-04 11:45:00,0.6827,0.6828,0.68255,0.68265,303000000.0
2009-09-04 11:50:00,0.68265,0.68265,0.68255,0.68265,788600000.0
2009-09-04 11:55:00,0.68265,0.68265,0.6822,0.6824,501400000.0
2009-09-04 12:00:00,0.6824,0.6824,0.68161,0.6822,436500000.0
2009-09-04 12:05:00,0.6822,0.6822,0.6816,0.68185,441900000.0
2009-09-04 12:10:00,0.68185,0.6823,0.68185,0.6823,216000000.0
2009-09-04 12:15:00,0.6823,0.68265,0.6821,0.6826,711100000.0
2009-09-04 12:20:00,0.68265,0.68265,0.68255,0.6826,79100000.0
2009-09-04 12:25:00,0.68255,0.68275,0.6825,0.6826,197500000.0
2009-09-04 12:30:00,0.6825,0.6828,0.6825,0.6828,159500000.0
2009-09-04 12:35:00,0.6828,0.683,0.68275,0.683,168400000.0
2009-09-04 12:40:00,0.683,0.68315,0.6828,0.68285,141000000.0
2009-09-04 12:45:00,0.68285,0.68315,0.68265,0.68265,258100000.0
2009-09-04 12:50:00,0.68265,0.68268,0.68231,0.68243,143500000.0
2009-09-04 12:55:00,0.68265,0.6832,0.68265,0.6832,289800000.0
2009-09-04 13:00:00,0.6832,0.6842,0.68315,0.6842,489100000.0
2009-09-04 13:05:00,0.6843,0.6845,0.6841,0.68425,400100000.0
2009-09-04 13:10:00,0.6843,0.6843,0.6839,0.6843,428000000.0
2009-09-04 13:15:00,0.6843,0.68515,0.68425,0.6849,571100000.0
2009-09-04 13:20:00,0.6849,0.6849,0.68385,0.6839,537500000.0
2009-09-04 13:25:00,0.6839,0.6841,0.68365,0.68385,920000000.0
2009-09-04 13:30:00,0.6839,0.68395,0.68385,0.68385,234900000.0
2009-09-04 13:35:00,0.6839,0.68395,0.6839,0.68395,211500000.0
2009-09-04 13:40:00,0.68395,0.68415,0.6839,0.68405,281000000.0
2009-09-04 13:45:00,0.68405,0.68435,0.68385,0.684,578300000.0
2009-09-04 13:50:00,0.684,0.6842,0.6837,0.6838,895400000.0
2009-09-04 13:55:00,0.6837,0.684,0.6837,0.68395,232900000.0
2009-09-04 14:00:00,0.684,0.68455,0.684,0.68445,405600000.0
2009-09-04 14:05:00,0.6844,0.6847,0.6842,0.6843,220000000.0
2009-09-04 14:10:00,0.6843,0.6843,0.6837,0.6838,517800000.0
2009-09-04 14:15:00,0.6838,0.684,0.68355,0.68365,640000000.0
2009-09-04 14:20:00,0.6836,0.6841,0.6835,0.6839,679500000.0
2009-09-04 14:25:00,0.6838,0.6847,0.6833,0.68345,843700000.0
2009-09-04 14:30:00,0.6844,0.686,0.68245,0.68585,661100000.0
2009-09-04 14:35:00,0.6858,0.68675,0.6855,0.6856,1118700000.0
2009-09-04 14:40:00,0.6856,0.6856,0.68215,0.6835,1151300000.0
2009-09-04 14:45:00,0.6835,0.68365,0.6827,0.68275,528200000.0
2009-09-04 14:50:00,0.6828,0.683,0.681,0.6814,1275000001.0
2009-09-04 14:55:00,0.68145,0.68235,0.6812,0.6815,771000000.0
2009-09-04 15:00:00,0.6815,0.6821,0.6803,0.68125,1133500000.0
2009-09-04 15:05:00,0.68125,0.6813,0.67995,0.6807,931600000.0
2009-09-04 15:10:00,0.68065,0.6813,0.68045,0.68095,420800000.0
2009-09-04 15:15:00,0.68085,0.68175,0.68075,0.68125,565300000.0
2009-09-04 15:20:00,0.6812,0.682,0.6808,0.6817,760600000.0
2009-09-04 15:25:00,0.6817,0.6817,0.6809,0.6814,715600000.0
2009-09-04 15:30:00,0.6814,0.682,0.68085,0.68185,1195900000.0
2009-09-04 15:35:00,0.6819,0.6826,0.6817,0.6825,725700000.0
2009-09-04 15:40:00,0.68235,0.6827,0.68205,0.6823,1048100000.0
2009-09-04 15:45:00,0.6823,0.68235,0.68125,0.68135,704000000.0
2009-09-04 15:50:00,0.68135,0.6818,0.6807,0.6816,619800000.0
2009-09-04 15:55:00,0.6816,0.6823,0.6815,0.6816,470200000.0
2009-09-04 16:00:00,0.6816,0.6835,0.6815,0.68255,581800000.0
2009-09-04 16:05:00,0.68255,0.6834,0.6822,0.6828,935000000.0
2009-09-04 16:10:00,0.6828,0.6836,0.68205,0.6836,1223100000.0
2009-09-04 16:15:00,0.6836,0.6839,0.68345,0.68385,529600000.0
2009-09-04 16:20:00,0.68385,0.6843,0.68355,0.68395,565800000.0
2009-09-04 16:25:00,0.68405,0.6842,0.68355,0.68375,538800000.0
2009-09-04 16:30:00,0.68375,0.684,0.68305,0.6838,599600000.0
2009-09-04 16:35:00,0.68385,0.68415,0.6834,0.6838,502200000.0
2009-09-04 16:40:00,0.6838,0.68425,0.6838,0.68385,431900000.0
2009-09-04 16:45:00,0.68385,0.68425,0.6838,0.68415,338300000.0
2009-09-04 16:50:00,0.68415,0.68435,0.68355,0.6838,187500000.0
2009-09-04 16:55:00,0.6838,0.68465,0.6838,0.6844,286200000.0
2009-09-04 17:00:00,0.6843,0.6844,0.68295,0.68305,535400000.0
2009-09-04 17:05:00,0.68305,0.6839,0.683,0.68375,364700000.0
2009-09-04 17:10:00,0.6838,0.68455,0.68375,0.6841,722900000.0
2009-09-04 17:15:00,0.6841,0.6842,0.6829,0.68305,669200000.0
2009-09-04 17:20:00,0.68305,0.68445,0.6828,0.6843,707600000.0
2009-09-04 17:25:00,0.6843,0.68435,0.68365,0.68365,437600000.0
2009-09-04 17:30:00,0.6837,0.68395,0.6833,0.68395,781500000.0
2009-09-04 17:35:00,0.68395,0.68465,0.68395,0.684,634100000.0
2009-09-04 17:40:00,0.684,0.6847,0.684,0.68435,622800000.0
2009-09-04 17:45:00,0.68435,0.68435,0.6836,0.68405,1001400000.0
2009-09-04 17:50:00,0.68395,0.68515,0.68385,0.68485,699400000.0
2009-09-04 17:55:00,0.6849,0.68645,0.68465,0.686,822400000.0
2009-09-04 18:00:00,0.686,0.6866,0.6856,0.6863,1051200000.0
2009-09-04 18:05:00,0.6863,0.689,0.68625,0.689,1169500000.0
2009-09-04 18:10:00,0.689,0.6896,0.6881,0.68885,1103700000.0
2009-09-04 18:15:00,0.68885,0.6896,0.68855,0.6886,869700000.0
2009-09-04 18:20:00,0.68875,0.6892,0.6884,0.68865,881400000.0
2009-09-04 18:25:00,0.6887,0.68875,0.68845,0.6886,264500000.0
2009-09-04 18:30:00,0.6886,0.68895,0.6883,0.68885,654300000.0
2009-09-04 18:35:00,0.6889,0.6893,0.6889,0.68895,373300000.0
2009-09-04 18:40:00,0.68895,0.68915,0.68845,0.68855,471500000.0
2009-09-04 18:45:00,0.6886,0.68905,0.68855,0.68895,339200000.0
2009-09-04 18:50:00,0.68895,0.68915,0.68865,0.6888,229900000.0
2009-09-04 18:55:00,0.6888,0.689,0.68805,0.6886,585700000.0
2009-09-04 19:00:00,0.68855,0.6887,0.6882,0.6882,487100000.0
2009-09-04 19:05:00,0.6882,0.68845,0.6879,0.68805,270300000.0
2009-09-04 19:10:00,0.68805,0.68825,0.68805,0.68815,110600000.0
2009-09-04 19:15:00,0.68815,0.68895,0.68815,0.68845,508000000.0
2009-09-04 19:20:00,0.68855,0.68955,0.68845,0.6892,257800000.0
2009-09-04 19:25:00,0.68915,0.6894,0.6886,0.68885,239200000.0
2009-09-04 19:30:00,0.68885,0.68895,0.68845,0.6888,441700000.0
2009-09-04 19:35:00,0.6888,0.6891,0.68835,0.68875,184300000.0
2009-09-04 19:40:00,0.68875,0.68875,0.6881,0.6886,345200000.0
2009-09-04 19:45:00,0.6886,0.68865,0.68825,0.68846,268900000.0
2009-09-04 19:50:00,0.6886,0.6886,0.68845,0.68855,247300000.0
2009-09-04 19:55:00,0.6886,0.68865,0.68825,0.6883,215300000.0
2009-09-04 20:00:00,0.6883,0.6886,0.68825,0.68845,207700000.0
2009-09-04 20:05:00,0.68845,0.68845,0.68795,0.688,370300000.0
2009-09-04 20:10:00,0.688,0.68825,0.6879,0.6881,313900000.0
2009-09-04 20:15:00,0.68815,0.68815,0.68765,0.68775,252000000.0
2009-09-04 20:20:00,0.6878,0.688,0.6877,0.68795,220700000.0
2009-09-04 20:25:00,0.68795,0.68795,0.68755,0.6876,303600000.0
2009-09-04 20:30:00,0.6876,0.6878,0.6875,0.6877,172700000.0
2009-09-04 20:35:00,0.6877,0.6877,0.68755,0.68755,145000000.0
2009-09-04 20:40:00,0.68755,0.6876,0.68745,0.68755,142100000.0
2009-09-04 20:45:00,0.68755,0.6883,0.68755,0.68805,354300000.0
2009-09-04 20:50:00,0.68805,0.6882,0.68785,0.6881,302000000.0
2009-09-04 20:55:00,0.68815,0.68815,0.68795,0.68795,263200000.0
2009-09-04 21:00:00,0.68795,0.68795,0.6874,0.6876,341500000.0
2009-09-04 21:05:00,0.6876,0.6876,0.6872,0.6872,203400000.0
2009-09-04 21:10:00,0.6872,0.68725,0.68685,0.68705,159400000.0
2009-09-04 21:15:00,0.68705,0.6873,0.68655,0.68715,293700000.0
2009-09-04 21:20:00,0.68715,0.68715,0.687,0.687,360000000.0
2009-09-04 21:25:00,0.68715,0.68745,0.687,0.68735,242300000.0
2009-09-04 21:30:00,0.68708,0.68767,0.6868,0.6873,258200000.0
2009-09-04 21:35:00,0.6873,0.6878,0.68725,0.6877,162000000.0
2009-09-04 21:40:00,0.6877,0.6886,0.68755,0.68775,325300000.0
2009-09-04 21:45:00,0.6877,0.68815,0.6876,0.6878,196300000.0
2009-09-04 21:50:00,0.68785,0.68795,0.68703,0.68745,317700000.0
2009-09-04 21:55:00,0.6874,0.68745,0.68705,0.6872,71400000.0
2009-09-04 22:00:00,0.68715,0.68735,0.68656,0.68725,84000000.0
2009-09-04 22:05:00,0.68725,0.6873,0.68691,0.68715,158800000.0
2009-09-04 22:10:00,0.6872,0.68737,0.6865,0.68695,245900000.0
2009-09-04 22:15:00,0.68705,0.68795,0.68705,0.68755,328400000.0
2009-09-04 22:20:00,0.6876,0.6876,0.68701,0.6875,310400000.0
2009-09-04 22:25:00,0.68715,0.6875,0.68704,0.68705,107700000.0
2009-09-04 22:30:00,0.68705,0.6875,0.6867,0.68735,125000000.0
2009-09-04 22:35:00,0.68735,0.6874,0.6869,0.68695,125200000.0
2009-09-04 22:40:00,0.687,0.6871,0.6869,0.6871,114000000.0
2009-09-04 22:45:00,0.6871,0.6875,0.68688,0.68697,91600000.0
2009-09-04 22:50:00,0.6868,0.68695,0.68662,0.6868,49200000.0
2009-09-04 22:55:00,0.6868,0.68715,0.6866,0.68665,54100000.0
2009-09-07 00:00:00,0.6882,0.68859,0.68809,0.6883,96000000.0
2009-09-07 00:05:00,0.68833,0.68837,0.68826,0.68828,96000000.0
2009-09-07 00:10:00,0.68827,0.68844,0.68824,0.68833,76800000.0
2009-09-07 00:15:00,0.68834,0.68849,0.68825,0.68846,57600000.0
2009-09-07 00:20:00,0.6885,0.6887,0.68846,0.68866,96000000.0
2009-09-07 00:25:00,0.68872,0.6892,0.68867,0.68901,96000000.0
2009-09-07 00:30:00,0.68902,0.68902,0.68879,0.6888,96000000.0
2009-09-07 00:35:00,0.68874,0.68883,0.68871,0.68883,57600000.0
2009-09-07 00:40:00,0.68886,0.68896,0.68868,0.68878,96000000.0
2009-09-07 00:45:00,0.68879,0.689,0.68878,0.68899,96000000.0
2009-09-07 00:50:00,0.6889,0.68894,0.6888,0.68894,96000000.0
2009-09-07 00:55:00,0.68886,0.68898,0.68881,0.68897,76800000.0
2009-09-07 01:00:00,0.68902,0.68902,0.68874,0.68879,76800000.0
2009-09-07 01:05:00,0.68883,0.68895,0.68874,0.68881,76800000.0
2009-09-07 01:10:00,0.68882,0.68925,0.68882,0.68906,76800000.0
2009-09-07 01:15:00,0.68904,0.6892,0.68879,0.68906,96000000.0
2009-09-07 01:20:00,0.68908,0.68922,0.68902,0.68907,96000000.0
2009-09-07 01:25:00,0.68903,0.68906,0.68866,0.68876,96000000.0
2009-09-07 01:30:00,0.68875,0.68881,0.68853,0.68879,96000000.0
2009-09-07 01:35:00,0.68878,0.6889,0.68874,0.68886,96000000.0
2009-09-07 01:40:00,0.68885,0.6889,0.68868,0.68869,96000000.0
2009-09-07 01:45:00,0.68872,0.689,0.68866,0.68895,96000000.0
2009-09-07 01:50:00,0.68898,0.68904,0.68895,0.68898,96000000.0
2009-09-07 01:55:00,0.68902,0.68931,0.68897,0.68913,96000000.0
2009-09-07 02:00:00,0.6894,0.6894,0.6892,0.6892,99100000.0
2009-09-07 02:05:00,0.6892,0.68925,0.6887,0.68875,202600000.0
2009-09-07 02:10:00,0.68875,0.68905,0.68855,0.68905,154200000.0
2009-09-07 02:15:00,0.68905,0.68905,0.68865,0.689,61500000.0
2009-09-07 02:20:00,0.689,0.68905,0.6888,0.689,140900000.0
2009-09-07 02:25:00,0.6889,0.68925,0.6889,0.68915,82800000.0
2009-09-07 02:30:00,0.6891,0.68915,0.68872,0.6891,88300000.0
2009-09-07 02:35:00,0.6891,0.68915,0.68905,0.68905,85600000.0
2009-09-07 02:40:00,0.68905,0.68905,0.68855,0.68865,196100000.0
2009-09-07 02:45:00,0.68865,0.6889,0.68845,0.6889,183200000.0
2009-09-07 02:50:00,0.68885,0.68885,0.68885,0.68885,45600000.0
2009-09-07 02:55:00,0.68885,0.6889,0.6887,0.6887,62600000.0
2009-09-07 03:00:00,0.68875,0.6889,0.68822,0.68885,113100000.0
2009-09-07 03:05:00,0.68885,0.6889,0.6887,0.68875,104700000.0
2009-09-07 03:10:00,0.6887,0.6887,0.68819,0.68855,118400000.0
2009-09-07 03:15:00,0.6887,0.6887,0.6887,0.6887,7000000.0
2009-09-07 03:20:00,0.68875,0.68875,0.6884,0.6884,46000000.0
2009-09-07 03:25:00,0.68845,0.6888,0.6884,0.6888,92100000.0
2009-09-07 03:30:00,0.6888,0.6891,0.6888,0.68905,60100000.0
2009-09-07 03:35:00,0.68905,0.68925,0.68895,0.6892,183100000.0
2009-09-07 03:40:00,0.6892,0.6894,0.6892,0.6892,121200000.0
2009-09-07 03:45:00,0.6893,0.6893,0.68905,0.68905,83800000.0
2009-09-07 03:50:00,0.68905,0.68905,0.6889,0.68895,98800000.0
2009-09-07 03:55:00,0.68844,0.68895,0.68844,0.68865,120400000.0
2009-09-07 04:00:00,0.6886,0.68865,0.6884,0.68845,87600000.0
2009-09-07 04:05:00,0.68845,0.68865,0.68835,0.68835,161800000.0
2009-09-07 04:10:00,0.68835,0.6887,0.68835,0.6887,78800000.0
2009-09-07 04:15:00,0.6887,0.6887,0.68865,0.6887,43600000.0
2009-09-07 04:20:00,0.6887,0.6888,0.6882,0.6886,94800000.0
2009-09-07 04:25:00,0.6886,0.6887,0.6885,0.68865,79700000.0
2009-09-07 04:30:00,0.68865,0.68865,0.6883,0.6885,29200000.0
2009-09-07 04:35:00,0.6885,0.68855,0.68808,0.68855,83800000.0
2009-09-07 04:40:00,0.6885,0.6887,0.6882,0.6886,61200000.0
2009-09-07 04:45:00,0.68855,0.6886,0.68843,0.68846,38900000.0
2009-09-07 04:50:00,0.68855,0.68865,0.6885,0.6885,65900000.0
2009-09-07 04:55:00,0.6885,0.6887,0.6885,0.6887,33900000.0
2009-09-07 05:00:00,0.68831,0.6887,0.68813,0.6887,140300000.0
2009-09-07 05:05:00,0.68865,0.6887,0.68855,0.6886,37600000.0
2009-09-07 05:10:00,0.68855,0.6886,0.68855,0.68855,53400000.0
2009-09-07 05:15:00,0.68855,0.68855,0.6883,0.6883,83000000.0
2009-09-07 05:20:00,0.6883,0.6886,0.6883,0.68845,157900000.0
2009-09-07 05:25:00,0.6885,0.6888,0.6885,0.6887,73100000.0
2009-09-07 05:30:00,0.6887,0.68875,0.68836,0.68855,114900000.0
2009-09-07 05:35:00,0.68855,0.6886,0.6885,0.68855,45200000.0
2009-09-07 05:40:00,0.6885,0.68865,0.6885,0.6886,65800000.0
2009-09-07 05:45:00,0.68855,0.6886,0.68801,0.68802,76900000.0
2009-09-07 05:50:00,0.68818,0.6884,0.68789,0.6884,171400000.0
2009-09-07 05:55:00,0.6884,0.68855,0.68834,0.6884,141800000.0
2009-09-07 06:00:00,0.6884,0.68855,0.6883,0.6883,175900000.0
2009-09-07 06:05:00,0.6883,0.68845,0.6882,0.6883,92900000.0
2009-09-07 06:10:00,0.6883,0.68835,0.68825,0.68825,37000000.0
2009-09-07 06:15:00,0.68825,0.68835,0.68765,0.68801,109400000.0
2009-09-07 06:20:00,0.68794,0.68825,0.6877,0.68825,45000000.0
2009-09-07 06:25:00,0.68825,0.68845,0.6882,0.6882,185500000.0
2009-09-07 06:30:00,0.6882,0.68825,0.68775,0.68785,84500000.0
2009-09-07 06:35:00,0.68785,0.68805,0.6878,0.68805,39800000.0
2009-09-07 06:40:00,0.68805,0.68805,0.6877,0.6877,55200000.0
2009-09-07 06:45:00,0.68765,0.6882,0.68765,0.6881,96600000.0
2009-09-07 06:50:00,0.6881,0.6881,0.6878,0.68785,77800000.0
2009-09-07 06:55:00,0.68785,0.68825,0.6878,0.68815,45200000.0
2009-09-07 07:00:00,0.6881,0.6881,0.68785,0.68785,46500000.0
2009-09-07 07:05:00,0.6879,0.6879,0.68745,0.6877,98800000.0
2009-09-07 07:10:00,0.6881,0.68835,0.68792,0.68792,148900000.0
2009-09-07 07:15:00,0.68794,0.68823,0.68781,0.6882,315200000.0
2009-09-07 07:20:00,0.6882,0.68825,0.6881,0.6881,46800000.0
2009-09-07 07:25:00,0.6881,0.6881,0.6881,0.6881,15000000.0
2009-09-07 07:30:00,0.6881,0.6881,0.68785,0.688,62400000.0
2009-09-07 07:35:00,0.688,0.688,0.6876,0.68795,60000000.0
2009-09-07 07:40:00,0.6879,0.6879,0.6877,0.6877,30000000.0
2009-09-07 07:45:00,0.68775,0.6879,0.68765,0.6877,44800000.0
2009-09-07 07:50:00,0.6877,0.68775,0.6874,0.68775,89500000.0
2009-09-07 07:55:00,0.6877,0.6881,0.68765,0.68805,80700000.0
2009-09-07 08:00:00,0.68805,0.6884,0.68785,0.6882,222400000.0
2009-09-07 08:05:00,0.6882,0.689,0.6882,0.6888,139600000.0
2009-09-07 08:10:00,0.68875,0.68895,0.6878,0.68835,248200000.0
2009-09-07 08:15:00,0.6883,0.68845,0.68787,0.68807,300100000.0
2009-09-07 08:20:00,0.68835,0.68895,0.68835,0.68865,308800000.0
2009-09-07 08:25:00,0.6886,0.68865,0.6881,0.68825,509300000.0
2009-09-07 08:30:00,0.6882,0.6884,0.6878,0.6879,324700000.0
2009-09-07 08:35:00,0.6879,0.6882,0.68765,0.68805,233900000.0
2009-09-07 08:40:00,0.68805,0.6881,0.68795,0.6881,76800000.0
2009-09-07 08:45:00,0.6881,0.6883,0.68805,0.68805,53200000.0
2009-09-07 08:50:00,0.68805,0.68845,0.68805,0.68835,113900000.0
2009-09-07 08:55:00,0.6883,0.6884,0.6882,0.6884,72200000.0
2009-09-07 09:00:00,0.6884,0.68885,0.68815,0.68885,309500000.0
2009-09-07 09:05:00,0.68885,0.69175,0.68875,0.69165,636900000.0
2009-09-07 09:10:00,0.69165,0.69165,0.69085,0.6911,639599999.0
2009-09-07 09:15:00,0.6911,0.69215,0.6911,0.69165,469000000.0
2009-09-07 09:20:00,0.69155,0.69185,0.6914,0.6915,377600000.0
2009-09-07 09:25:00,0.69145,0.6925,0.69135,0.6925,819600001.0
2009-09-07 09:30:00,0.6925,0.69285,0.69235,0.69255,348900000.0
2009-09-07 09:35:00,0.69255,0.69335,0.69245,0.6929,725300000.0
2009-09-07 09:40:00,0.693,0.6931,0.6926,0.6927,448500000.0
2009-09-07 09:45:00,0.69265,0.6928,0.6925,0.6926,192400000.0
2009-09-07 09:50:00,0.69255,0.69255,0.69215,0.69215,298400000.0
2009-09-07 09:55:00,0.6923,0.6928,0.69225,0.69275,489500000.0
2009-09-07 10:00:00,0.69275,0.6928,0.6924,0.6926,479800000.0
2009-09-07 10:05:00,0.6926,0.6928,0.6923,0.6923,393300000.0
2009-09-07 10:10:00,0.69225,0.6929,0.6922,0.69275,441600000.0
2009-09-07 10:15:00,0.6928,0.6932,0.6927,0.6932,301800000.0
2009-09-07 10:20:00,0.69315,0.6934,0.69295,0.6932,154200000.0
2009-09-07 10:25:00,0.6932,0.6932,0.693,0.693,108200000.0
2009-09-07 10:30:00,0.6929,0.69305,0.6927,0.6929,238900000.0
2009-09-07 10:35:00,0.6929,0.6929,0.6923,0.6923,223199999.0
2009-09-07 10:40:00,0.6923,0.6927,0.6923,0.6926,231500000.0
2009-09-07 10:45:00,0.6925,0.6926,0.6923,0.6924,224200000.0
2009-09-07 10:50:00,0.6924,0.6926,0.6923,0.6926,314800000.0
2009-09-07 10:55:00,0.69245,0.6926,0.69245,0.6926,100600000.0
2009-09-07 11:00:00,0.69255,0.6928,0.6925,0.6926,195700000.0
2009-09-07 11:05:00,0.69255,0.693,0.6923,0.6923,314700000.0
2009-09-07 11:10:00,0.6923,0.69265,0.6923,0.69265,126200000.0
2009-09-07 11:15:00,0.69265,0.6928,0.6924,0.69245,134400000.0
2009-09-07 11:20:00,0.69245,0.6928,0.69245,0.69255,290100000.0
2009-09-07 11:25:00,0.6926,0.6926,0.69235,0.6924,283500000.0
2009-09-07 11:30:00,0.6924,0.6928,0.6924,0.6928,334600000.0
2009-09-07 11:35:00,0.6928,0.6929,0.6927,0.69285,89500000.0
2009-09-07 11:40:00,0.69285,0.69285,0.6924,0.69245,211900000.0
2009-09-07 11:45:00,0.69245,0.6927,0.6924,0.6927,246700000.0
2009-09-07 11:50:00,0.6927,0.693,0.69265,0.693,348000000.0
2009-09-07 11:55:00,0.693,0.6932,0.693,0.69305,157200000.0
2009-09-07 12:00:00,0.6932,0.6932,0.69275,0.69275,148700000.0
2009-09-07 12:05:00,0.6928,0.693,0.6926,0.6926,227700001.0
2009-09-07 12:10:00,0.69255,0.693,0.69255,0.6928,263700000.0
2009-09-07 12:15:00,0.6928,0.693,0.6927,0.69285,144000000.0
2009-09-07 12:20:00,0.6928,0.6928,0.6923,0.6923,207200000.0
2009-09-07 12:25:00,0.6923,0.6926,0.6923,0.69235,108000000.0
2009-09-07 12:30:00,0.6924,0.6926,0.6923,0.69245,134200000.0
2009-09-07 12:35:00,0.69245,0.69245,0.69225,0.6924,155400000.0
2009-09-07 12:40:00,0.6924,0.6925,0.6922,0.69245,211400000.0
2009-09-07 12:45:00,0.6925,0.69255,0.69225,0.6924,211400000.0
2009-09-07 12:50:00,0.6924,0.6926,0.6923,0.6925,161400000.0
2009-09-07 12:55:00,0.6925,0.6926,0.6923,0.69235,110600000.0
2009-09-07 13:00:00,0.6924,0.6926,0.69225,0.69255,236300000.0
2009-09-07 13:05:00,0.6925,0.6929,0.6925,0.6927,336400000.0
2009-09-07 13:10:00,0.6927,0.6932,0.6927,0.69315,121100000.0
2009-09-07 13:15:00,0.6932,0.6932,0.6926,0.69265,289200000.0
2009-09-07 13:20:00,0.69265,0.69285,0.6923,0.6928,346400000.0
2009-09-07 13:25:00,0.6928,0.6928,0.69275,0.69275,129200000.0
2009-09-07 13:30:00,0.6928,0.6928,0.6924,0.69245,86300000.0
2009-09-07 13:35:00,0.69245,0.6925,0.6923,0.6924,63200000.0
2009-09-07 13:40:00,0.6924,0.69255,0.6923,0.69255,181600000.0
2009-09-07 13:45:00,0.69255,0.6927,0.6925,0.69255,334500000.0
2009-09-07 13:50:00,0.69255,0.69265,0.69245,0.69245,431200000.0
2009-09-07 13:55:00,0.69245,0.69245,0.69235,0.69245,77900000.0
2009-09-07 14:00:00,0.69245,0.69275,0.69235,0.69255,262500000.0
2009-09-07 14:05:00,0.69255,0.69265,0.69235,0.69235,96000000.0
2009-09-07 14:10:00,0.6923,0.6924,0.6923,0.6923,82400000.0
2009-09-07 14:15:00,0.6923,0.6925,0.6923,0.69235,171900000.0
2009-09-07 14:20:00,0.6924,0.69255,0.69235,0.6925,92300000.0
2009-09-07 14:25:00,0.6925,0.6926,0.69215,0.6923,70500000.0
2009-09-07 14:30:00,0.6923,0.6923,0.69205,0.69215,150900000.0
2009-09-07 14:35:00,0.69215,0.6923,0.69164,0.69225,189500000.0
2009-09-07 14:40:00,0.6923,0.6923,0.69205,0.6921,128400000.0
2009-09-07 14:45:00,0.69215,0.69215,0.69165,0.6919,360900000.0
2009-09-07 14:50:00,0.6919,0.6926,0.6919,0.6926,146600000.0
2009-09-07 14:55:00,0.6926,0.6926,0.69225,0.6924,235200000.0
2009-09-07 15:00:00,0.69235,0.6925,0.6923,0.69245,234000000.0
2009-09-07 15:05:00,0.69245,0.6925,0.69235,0.69245,52300000.0
2009-09-07 15:10:00,0.69245,0.6927,0.6924,0.6926,115000000.0
2009-09-07 15:15:00,0.69255,0.693,0.69255,0.6929,95700000.0
2009-09-07 15:20:00,0.69285,0.6932,0.6927,0.6932,132400000.0
2009-09-07 15:25:00,0.6932,0.69325,0.6926,0.6926,175100000.0
2009-09-07 15:30:00,0.6926,0.69315,0.69235,0.6927,344400000.0
2009-09-07 15:35:00,0.6927,0.6933,0.6927,0.69305,222000000.0
2009-09-07 15:40:00,0.693,0.69335,0.6924,0.6933,491900000.0
2009-09-07 15:45:00,0.6933,0.6934,0.6931,0.69315,196200000.0
2009-09-07 15:50:00,0.69315,0.69325,0.69305,0.6931,117600000.0
2009-09-07 15:55:00,0.6931,0.69325,0.693,0.693,172100000.0
2009-09-07 16:00:00,0.693,0.6931,0.69285,0.6929,166800000.0
2009-09-07 16:05:00,0.6929,0.69305,0.6928,0.69305,108600000.0
2009-09-07 16:10:00,0.6931,0.6931,0.6929,0.6931,61100000.0
2009-09-07 16:15:00,0.6931,0.6931,0.69275,0.69285,157900000.0
2009-09-07 16:20:00,0.6929,0.6929,0.69255,0.6926,160800000.0
2009-09-07 16:25:00,0.6927,0.69285,0.69255,0.6927,187700000.0
2009-09-07 16:30:00,0.69265,0.6928,0.6925,0.69265,192900000.0
2009-09-07 16:35:00,0.6927,0.693,0.6926,0.69285,148000000.0
2009-09-07 16:40:00,0.69285,0.693,0.69231,0.69248,190500000.0
2009-09-07 16:45:00,0.6927,0.6929,0.6927,0.6928,211700000.0
2009-09-07 16:50:00,0.69285,0.6931,0.6928,0.69295,163900000.0
2009-09-07 16:55:00,0.69295,0.69315,0.69285,0.69315,257800000.0
2009-09-07 17:00:00,0.69315,0.69325,0.69295,0.69325,144200000.0
2009-09-07 17:05:00,0.6932,0.6933,0.69257,0.69315,126600000.0
2009-09-07 17:10:00,0.69315,0.6933,0.6931,0.69315,78300000.0
2009-09-07 17:15:00,0.69315,0.6932,0.69254,0.6931,352300000.0
2009-09-07 17:20:00,0.6931,0.6931,0.69256,0.693,134800000.0
2009-09-07 17:25:00,0.69295,0.6931,0.69285,0.6931,191500000.0
2009-09-07 17:30:00,0.6931,0.6932,0.69295,0.69295,274400000.0
2009-09-07 17:35:00,0.6931,0.6933,0.69257,0.69315,199500000.0
2009-09-07 17:40:00,0.6933,0.6934,0.69285,0.6929,122600000.0
2009-09-07 17:45:00,0.6929,0.69315,0.69245,0.69245,483699999.0
2009-09-07 17:50:00,0.69245,0.69275,0.69245,0.69275,54900000.0
2009-09-07 17:55:00,0.69275,0.6928,0.6922,0.6922,227800000.0
2009-09-07 18:00:00,0.69245,0.69285,0.69245,0.69265,146200000.0
2009-09-07 18:05:00,0.69229,0.69295,0.69225,0.69285,295800000.0
2009-09-07 18:10:00,0.69267,0.69318,0.69245,0.693,479000000.0
2009-09-07 18:15:00,0.693,0.6931,0.693,0.693,43600000.0
2009-09-07 18:20:00,0.693,0.693,0.6925,0.69285,373300000.0
2009-09-07 18:25:00,0.69285,0.69285,0.6927,0.69275,65200000.0
2009-09-07 18:30:00,0.6928,0.6928,0.6923,0.69236,512500000.0
2009-09-07 18:35:00,0.69275,0.69275,0.6922,0.6924,113000000.0
2009-09-07 18:40:00,0.69262,0.6929,0.69241,0.6929,157400000.0
2009-09-07 18:45:00,0.6929,0.69302,0.69256,0.69293,685500000.0
2009-09-07 18:50:00,0.69285,0.6933,0.69241,0.6929,535100000.0
2009-09-07 18:55:00,0.69295,0.6933,0.69267,0.69305,229900000.0
2009-09-07 19:00:00,0.69299,0.69327,0.69253,0.69267,769000000.0
2009-09-07 19:05:00,0.69295,0.69295,0.69253,0.69281,442799999.0
2009-09-07 19:10:00,0.69277,0.69313,0.69254,0.69273,479400000.0
2009-09-07 19:15:00,0.69273,0.6929,0.69256,0.69268,874500003.0
2009-09-07 19:20:00,0.69273,0.69317,0.69254,0.69295,804000001.0
2009-09-07 19:25:00,0.69274,0.69286,0.69252,0.69284,540300000.0
2009-09-07 19:30:00,0.69276,0.69312,0.69258,0.69276,353900000.0
2009-09-07 19:35:00,0.69277,0.69284,0.69257,0.69267,364500000.0
2009-09-07 19:40:00,0.69273,0.69313,0.69263,0.69285,352700000.0
2009-09-07 19:45:00,0.69285,0.6929,0.69235,0.6926,559100000.0
2009-09-07 19:50:00,0.69285,0.69285,0.69255,0.69263,155400000.0
2009-09-07 19:55:00,0.69266,0.69283,0.69255,0.69266,89100000.0
2009-09-07 20:00:00,0.69276,0.69305,0.69241,0.6926,170500000.0
2009-09-07 20:05:00,0.69259,0.69305,0.69252,0.69278,145900000.0
2009-09-07 20:10:00,0.69285,0.69326,0.69269,0.69307,94900000.0
2009-09-07 20:15:00,0.69289,0.69306,0.69261,0.69275,134400000.0
2009-09-07 20:20:00,0.69285,0.69324,0.69258,0.69283,108500000.0
2009-09-07 20:25:00,0.69281,0.69306,0.69253,0.69304,158300000.0
2009-09-07 20:30:00,0.69303,0.69334,0.69268,0.69292,136500000.0
2009-09-07 20:35:00,0.69293,0.69298,0.69264,0.69282,277900000.0
2009-09-07 20:40:00,0.6929,0.69315,0.69264,0.69315,121400000.0
2009-09-07 20:45:00,0.69315,0.69315,0.69283,0.6929,121100000.0
2009-09-07 20:50:00,0.69266,0.69295,0.6925,0.69271,128800000.0
2009-09-07 20:55:00,0.69285,0.693,0.69263,0.69284,92300000.0
2009-09-07 21:00:00,0.69295,0.69296,0.69276,0.69295,68500000.0
2009-09-07 21:05:00,0.6928,0.693,0.69265,0.69295,170400000.0
2009-09-07 21:10:00,0.69283,0.69314,0.69278,0.69295,180800000.0
2009-09-07 21:15:00,0.69295,0.693,0.6926,0.69265,95800000.0
2009-09-07 21:20:00,0.69272,0.69299,0.69259,0.69287,199600000.0
2009-09-07 21:25:00,0.69295,0.69295,0.69243,0.6925,240300000.0
2009-09-07 21:30:00,0.6929,0.69304,0.69262,0.69272,118500000.0
2009-09-07 21:35:00,0.69273,0.69305,0.6925,0.69269,131600000.0
2009-09-07 21:40:00,0.69271,0.69295,0.69249,0.69275,105400000.0
2009-09-07 21:45:00,0.69285,0.69285,0.69226,0.69252,82600000.0
2009-09-07 21:50:00,0.6928,0.69287,0.69254,0.69287,88200000.0
2009-09-07 21:55:00,0.6928,0.69288,0.69234,0.69244,148000000.0
2009-09-07 22:00:00,0.69233,0.69275,0.69233,0.69235,169900000.0
2009-09-07 22:05:00,0.69275,0.69275,0.6924,0.69262,114100000.0
2009-09-07 22:10:00,0.69275,0.69275,0.69229,0.69252,211900000.0
2009-09-07 22:15:00,0.6927,0.69275,0.69243,0.6926,83800000.0
2009-09-07 22:20:00,0.6926,0.69265,0.6923,0.6926,109000000.0
2009-09-07 22:25:00,0.6924,0.6928,0.69213,0.6925,98600000.0
2009-09-07 22:30:00,0.6925,0.6925,0.69206,0.69245,67900000.0
2009-09-07 22:35:00,0.6925,0.69255,0.6923,0.69235,91500000.0
2009-09-07 22:40:00,0.69225,0.6926,0.69211,0.6925,109300000.0
2009-09-07 22:45:00,0.69255,0.69265,0.69245,0.69265,44600000.0
2009-09-07 22:50:00,0.69247,0.69255,0.69245,0.69255,92400000.0
2009-09-07 22:55:00,0.69258,0.69282,0.69243,0.69255,54600000.0
2009-09-07 23:00:00,0.69255,0.6926,0.69222,0.69223,57400000.0
2009-09-07 23:05:00,0.6925,0.69255,0.6925,0.69255,27900000.0
2009-09-07 23:10:00,0.6925,0.69255,0.6925,0.6925,38100000.0
2009-09-07 23:15:00,0.69255,0.69255,0.69207,0.69255,38700000.0
2009-09-07 23:20:00,0.69239,0.69263,0.69213,0.69255,176400000.0
2009-09-07 23:25:00,0.69255,0.69275,0.6924,0.69275,82600000.0
2009-09-07 23:30:00,0.69275,0.69275,0.6925,0.6926,70900000.0
2009-09-07 23:35:00,0.6926,0.69265,0.6922,0.69235,141400000.0
2009-09-07 23:40:00,0.69235,0.69235,0.69225,0.6923,63500000.0
2009-09-07 23:45:00,0.69198,0.6923,0.69186,0.69212,80900000.0
2009-09-07 23:50:00,0.6923,0.6926,0.69182,0.69255,136700000.0
2009-09-07 23:55:00,0.69255,0.69255,0.69205,0.69225,150900000.0
2009-09-08 00:00:00,0.6924,0.6924,0.69208,0.69235,61800000.0
2009-09-08 00:05:00,0.69217,0.69235,0.69194,0.69225,103500000.0
2009-09-08 00:10:00,0.69225,0.69235,0.69205,0.69205,30700000.0
2009-09-08 00:15:00,0.692,0.6921,0.69185,0.69205,123800000.0
2009-09-08 00:20:00,0.69205,0.69245,0.69191,0.6922,94100000.0
2009-09-08 00:25:00,0.69225,0.6925,0.69197,0.6923,330600000.0
2009-09-08 00:30:00,0.6925,0.6925,0.6921,0.69225,127400000.0
2009-09-08 00:35:00,0.69225,0.6923,0.6919,0.69225,92300000.0
2009-09-08 00:40:00,0.69225,0.6925,0.69187,0.69245,145700000.0
2009-09-08 00:45:00,0.6925,0.6925,0.69235,0.69245,17800000.0
2009-09-08 00:50:00,0.69212,0.6926,0.69203,0.69255,125100000.0
2009-09-08 00:55:00,0.6925,0.6925,0.69204,0.69235,58400000.0
2009-09-08 01:00:00,0.69235,0.6924,0.6922,0.69235,139800000.0
2009-09-08 01:05:00,0.69235,0.6925,0.69198,0.69235,138200000.0
2009-09-08 01:10:00,0.69235,0.69245,0.692,0.69225,216300000.0
2009-09-08 01:15:00,0.69235,0.6925,0.69225,0.6924,180900000.0
2009-09-08 01:20:00,0.6924,0.69245,0.69203,0.69212,68100000.0
2009-09-08 01:25:00,0.6924,0.69255,0.6924,0.6925,159000000.0
2009-09-08 01:30:00,0.6925,0.6926,0.69235,0.6924,111000000.0
2009-09-08 01:35:00,0.6924,0.69255,0.6923,0.6924,88600000.0
2009-09-08 01:40:00,0.69235,0.69245,0.6923,0.6923,39700000.0
2009-09-08 01:45:00,0.6923,0.69245,0.6923,0.6924,173800000.0
2009-09-08 01:50:00,0.6924,0.6924,0.692,0.69215,104300000.0
2009-09-08 01:55:00,0.6921,0.69225,0.69162,0.69175,322500000.0
2009-09-08 02:00:00,0.6919,0.69205,0.6919,0.69195,178200000.0
2009-09-08 02:05:00,0.6919,0.69195,0.6916,0.69175,208500000.0
2009-09-08 02:10:00,0.69175,0.69195,0.6916,0.69185,159000000.0
2009-09-08 02:15:00,0.69185,0.69225,0.69185,0.69185,140000000.0
2009-09-08 02:20:00,0.69185,0.6919,0.6918,0.69185,77800000.0
2009-09-08 02:25:00,0.69185,0.69195,0.6915,0.69195,214600000.0
2009-09-08 02:30:00,0.69195,0.69235,0.69195,0.69215,344800000.0
2009-09-08 02:35:00,0.69215,0.6922,0.692,0.692,148900000.0
2009-09-08 02:40:00,0.69205,0.69205,0.6919,0.6919,86900000.0
2009-09-08 02:45:00,0.6919,0.6921,0.6919,0.6921,61100000.0
2009-09-08 02:50:00,0.6921,0.6923,0.692,0.6922,110400000.0
2009-09-08 02:55:00,0.69235,0.69235,0.6918,0.692,292200000.0
2009-09-08 03:00:00,0.692,0.6922,0.69185,0.69195,104500000.0
2009-09-08 03:05:00,0.692,0.692,0.69175,0.69195,212700000.0
2009-09-08 03:10:00,0.69195,0.69225,0.69185,0.69205,110300000.0
2009-09-08 03:15:00,0.6921,0.6923,0.69195,0.6923,164000000.0
2009-09-08 03:20:00,0.6923,0.6923,0.692,0.692,146800000.0
2009-09-08 03:25:00,0.692,0.692,0.6917,0.6917,213000000.0
2009-09-08 03:30:00,0.6917,0.69205,0.69155,0.69165,372300000.0
2009-09-08 03:35:00,0.69165,0.69185,0.69115,0.6912,369400000.0
2009-09-08 03:40:00,0.69115,0.69125,0.69065,0.69105,371000000.0
2009-09-08 03:45:00,0.69105,0.6912,0.6908,0.691,363900000.0
2009-09-08 03:50:00,0.691,0.69125,0.69075,0.69105,199300000.0
2009-09-08 03:55:00,0.69105,0.69145,0.691,0.69145,219800000.0
2009-09-08 04:00:00,0.69145,0.69185,0.69125,0.69165,152800000.0
2009-09-08 04:05:00,0.6916,0.69215,0.6915,0.6916,131200000.0
2009-09-08 04:10:00,0.6916,0.69185,0.69155,0.69165,101900000.0
2009-09-08 04:15:00,0.6916,0.69225,0.6915,0.69215,125100000.0
2009-09-08 04:20:00,0.69225,0.6925,0.692,0.69215,223500000.0
2009-09-08 04:25:00,0.69215,0.6923,0.69205,0.6922,73800000.0
2009-09-08 04:30:00,0.6921,0.6921,0.69155,0.6917,270900000.0
2009-09-08 04:35:00,0.69175,0.69205,0.69165,0.69205,197500000.0
2009-09-08 04:40:00,0.692,0.69215,0.69169,0.692,103200000.0
2009-09-08 04:45:00,0.692,0.692,0.692,0.692,17800000.0
2009-09-08 04:50:00,0.692,0.692,0.69139,0.6917,61100000.0
2009-09-08 04:55:00,0.69172,0.692,0.69137,0.692,100600000.0
2009-09-08 05:00:00,0.692,0.692,0.69148,0.692,68000000.0
2009-09-08 05:05:00,0.69179,0.69225,0.69155,0.69205,236200000.0
2009-09-08 05:10:00,0.69205,0.6922,0.69149,0.6917,143900000.0
2009-09-08 05:15:00,0.69155,0.69172,0.69134,0.69146,89100000.0
2009-09-08 05:20:00,0.6917,0.692,0.6917,0.69175,96400000.0
2009-09-08 05:25:00,0.69175,0.69185,0.6917,0.69185,44400000.0
2009-09-08 05:30:00,0.6919,0.69215,0.69175,0.692,70300000.0
2009-09-08 05:35:00,0.692,0.6921,0.69198,0.69205,51500000.0
2009-09-08 05:40:00,0.69215,0.69235,0.6921,0.6921,150400000.0
2009-09-08 05:45:00,0.6921,0.6923,0.6918,0.69185,248400000.0
2009-09-08 05:50:00,0.69185,0.69235,0.69155,0.6919,189200000.0
2009-09-08 05:55:00,0.69185,0.69195,0.69155,0.69175,243700000.0
2009-09-08 06:00:00,0.69175,0.69175,0.6913,0.69132,120500000.0
2009-09-08 06:05:00,0.6915,0.69155,0.6912,0.69135,118300000.0
2009-09-08 06:10:00,0.6913,0.6914,0.69101,0.69111,85100000.0
2009-09-08 06:15:00,0.69112,0.6916,0.69095,0.6914,92900000.0
2009-09-08 06:20:00,0.6914,0.6916,0.6912,0.6915,71000000.0
2009-09-08 06:25:00,0.6915,0.69165,0.6915,0.69165,42900000.0
2009-09-08 06:30:00,0.6917,0.69215,0.69145,0.69145,261300000.0
2009-09-08 06:35:00,0.6915,0.69155,0.6911,0.69115,278200000.0
2009-09-08 06:40:00,0.69115,0.6912,0.6909,0.6911,128000000.0
2009-09-08 06:45:00,0.69115,0.6912,0.69075,0.69095,187300000.0
2009-09-08 06:50:00,0.69095,0.69115,0.69072,0.69093,83000000.0
2009-09-08 06:55:00,0.691,0.6911,0.69085,0.6911,71600000.0
2009-09-08 07:00:00,0.6911,0.69115,0.69105,0.69105,77400000.0
2009-09-08 07:05:00,0.69105,0.6913,0.69075,0.69075,114900000.0
2009-09-08 07:10:00,0.69085,0.69105,0.6908,0.691,223000000.0
2009-09-08 07:15:00,0.691,0.69125,0.69095,0.691,151000000.0
2009-09-08 07:20:00,0.691,0.6914,0.6909,0.69095,268600000.0
2009-09-08 07:25:00,0.69095,0.69125,0.6909,0.69115,136900000.0
2009-09-08 07:30:00,0.6911,0.69165,0.6911,0.69165,161500000.0
2009-09-08 07:35:00,0.6917,0.69175,0.69135,0.6916,138900000.0
2009-09-08 07:40:00,0.6916,0.6919,0.69095,0.69095,114100000.0
2009-09-08 07:45:00,0.6918,0.6919,0.69175,0.6918,105600000.0
2009-09-08 07:50:00,0.6918,0.69255,0.6918,0.69205,183600000.0
2009-09-08 07:55:00,0.69205,0.6923,0.69195,0.6923,181400000.0
2009-09-08 08:00:00,0.6923,0.6925,0.6923,0.6925,68800000.0
2009-09-08 08:05:00,0.69245,0.6926,0.69225,0.6923,195100000.0
2009-09-08 08:10:00,0.6923,0.6923,0.69155,0.69175,664200000.0
2009-09-08 08:15:00,0.69175,0.69215,0.69145,0.69195,823499999.0
2009-09-08 08:20:00,0.69195,0.6928,0.69195,0.6928,509800000.0
2009-09-08 08:25:00,0.6928,0.6933,0.69265,0.6933,267400000.0
2009-09-08 08:30:00,0.69325,0.6942,0.69325,0.6937,429000000.0
2009-09-08 08:35:00,0.69365,0.69395,0.6933,0.6938,1067500000.0
2009-09-08 08:40:00,0.6938,0.69455,0.6938,0.69415,768500000.0
2009-09-08 08:45:00,0.69415,0.69425,0.69355,0.694,498700000.0
2009-09-08 08:50:00,0.694,0.6947,0.6936,0.69465,516500000.0
2009-09-08 08:55:00,0.69465,0.69535,0.6944,0.69455,931900000.0
2009-09-08 09:00:00,0.69455,0.69565,0.6945,0.6956,1005300000.0
2009-09-08 09:05:00,0.6956,0.6958,0.6948,0.6948,810400000.0
2009-09-08 09:10:00,0.6948,0.695,0.6943,0.6945,885000000.0
2009-09-08 09:15:00,0.6946,0.69475,0.69435,0.69455,628600000.0
2009-09-08 09:20:00,0.6946,0.6948,0.6944,0.69445,585500000.0
2009-09-08 09:25:00,0.69445,0.6949,0.6942,0.6947,762800000.0
2009-09-08 09:30:00,0.6947,0.69515,0.6945,0.6951,852900000.0
2009-09-08 09:35:00,0.6951,0.69535,0.6946,0.69485,1097000000.0
2009-09-08 09:40:00,0.69495,0.69575,0.69495,0.69565,730700000.0
2009-09-08 09:45:00,0.69565,0.6967,0.6956,0.6965,600800000.0
2009-09-08 09:50:00,0.6965,0.6965,0.6959,0.69605,632900000.0
2009-09-08 09:55:00,0.696,0.69645,0.6958,0.69615,430500000.0
2009-09-08 10:00:00,0.6962,0.697,0.6962,0.6969,463800000.0
2009-09-08 10:05:00,0.69685,0.6972,0.6962,0.69625,580100000.0
2009-09-08 10:10:00,0.69625,0.6963,0.6955,0.6957,566000000.0
2009-09-08 10:15:00,0.6957,0.6965,0.69565,0.6961,609200000.0
2009-09-08 10:20:00,0.6961,0.6961,0.6953,0.6953,351800000.0
2009-09-08 10:25:00,0.69525,0.69575,0.69525,0.6954,717600000.0
2009-09-08 10:30:00,0.69545,0.6961,0.69545,0.69595,1008100000.0
2009-09-08 10:35:00,0.6961,0.6962,0.69485,0.695,794000000.0
2009-09-08 10:40:00,0.695,0.69505,0.69425,0.69495,1127800000.0
2009-09-08 10:45:00,0.69505,0.6952,0.6948,0.6948,369200000.0
2009-09-08 10:50:00,0.6948,0.69605,0.6948,0.69535,472700000.0
2009-09-08 10:55:00,0.69535,0.69585,0.69535,0.69575,554500000.0
2009-09-08 11:00:00,0.69575,0.696,0.69535,0.69555,588900000.0
2009-09-08 11:05:00,0.69555,0.69565,0.6954,0.6955,575700000.0
2009-09-08 11:10:00,0.6955,0.69555,0.6954,0.69545,838400000.0
2009-09-08 11:15:00,0.69545,0.69575,0.69545,0.6956,443700000.0
2009-09-08 11:20:00,0.6956,0.6957,0.6955,0.6957,300200000.0
2009-09-08 11:25:00,0.6957,0.6965,0.6957,0.69635,823500000.0
2009-09-08 11:30:00,0.69635,0.69645,0.69595,0.69625,430699999.0
2009-09-08 11:35:00,0.69635,0.69675,0.69625,0.6966,590900000.0
2009-09-08 11:40:00,0.69665,0.69715,0.69655,0.69715,704800000.0
2009-09-08 11:45:00,0.69715,0.6976,0.6971,0.6974,550900000.0
2009-09-08 11:50:00,0.6974,0.69745,0.69705,0.6971,724600000.0
2009-09-08 11:55:00,0.69705,0.69745,0.69705,0.6972,702500000.0
2009-09-08 12:00:00,0.6972,0.6974,0.6965,0.6974,1173900001.0
2009-09-08 12:05:00,0.6974,0.698,0.6972,0.6974,1074500000.0
2009-09-08 12:10:00,0.6974,0.69745,0.697,0.69715,527900000.0
2009-09-08 12:15:00,0.69715,0.6972,0.69705,0.6971,311700000.0
2009-09-08 12:20:00,0.69715,0.69725,0.697,0.69705,637200000.0
2009-09-08 12:25:00,0.69705,0.69705,0.6966,0.69685,763900000.0
2009-09-08 12:30:00,0.69685,0.6969,0.6966,0.69665,338000000.0
2009-09-08 12:35:00,0.69665,0.69695,0.6966,0.6968,735500000.0
2009-09-08 12:40:00,0.69685,0.69715,0.6967,0.6969,748000000.0
2009-09-08 12:45:00,0.6969,0.69705,0.6968,0.697,596500000.0
2009-09-08 12:50:00,0.697,0.697,0.6967,0.6967,330900000.0
2009-09-08 12:55:00,0.6967,0.6968,0.6965,0.69655,370900000.0
2009-09-08 13:00:00,0.69655,0.69685,0.6963,0.69655,458700000.0
2009-09-08 13:05:00,0.69655,0.69705,0.6964,0.69695,715000000.0
2009-09-08 13:10:00,0.69695,0.69715,0.6963,0.6965,548900000.0
2009-09-08 13:15:00,0.6965,0.69655,0.69635,0.69645,252900000.0
2009-09-08 13:20:00,0.69645,0.69675,0.6961,0.6966,719300000.0
2009-09-08 13:25:00,0.6966,0.69735,0.6966,0.69735,677300000.0
2009-09-08 13:30:00,0.69735,0.69735,0.6967,0.6972,680200000.0
2009-09-08 13:35:00,0.6972,0.6977,0.69705,0.6975,730900000.0
2009-09-08 13:40:00,0.6975,0.69755,0.6964,0.6967,714900000.0
2009-09-08 13:45:00,0.6967,0.69675,0.6963,0.6964,462800000.0
2009-09-08 13:50:00,0.6964,0.6966,0.69605,0.69605,435900000.0
2009-09-08 13:55:00,0.6961,0.69625,0.69585,0.69595,269200000.0
2009-09-08 14:00:00,0.69595,0.6961,0.6959,0.69595,435100000.0
2009-09-08 14:05:00,0.69595,0.69635,0.69595,0.6962,311500000.0
2009-09-08 14:10:00,0.69625,0.69635,0.69595,0.69615,400900000.0
2009-09-08 14:15:00,0.6962,0.69625,0.69585,0.696,429600000.0
2009-09-08 14:20:00,0.69595,0.69625,0.69555,0.69585,448800000.0
2009-09-08 14:25:00,0.69585,0.6965,0.69585,0.69605,843300000.0
2009-09-08 14:30:00,0.69605,0.6966,0.6959,0.69635,612700000.0
2009-09-08 14:35:00,0.69645,0.6968,0.6963,0.69645,474000000.0
2009-09-08 14:40:00,0.6964,0.69675,0.69625,0.69675,769200000.0
2009-09-08 14:45:00,0.69695,0.69715,0.69655,0.69705,929800000.0
2009-09-08 14:50:00,0.69705,0.69755,0.6969,0.6973,980600000.0
2009-09-08 14:55:00,0.6973,0.698,0.6973,0.69745,787500000.0
2009-09-08 15:00:00,0.69745,0.69835,0.6973,0.69735,979300000.0
2009-09-08 15:05:00,0.69735,0.69735,0.69675,0.697,679300000.0
2009-09-08 15:10:00,0.69695,0.69705,0.69655,0.6966,912000000.0
2009-09-08 15:15:00,0.6966,0.6967,0.696,0.696,757400000.0
2009-09-08 15:20:00,0.696,0.696,0.6956,0.6958,993799999.0
2009-09-08 15:25:00,0.6958,0.6962,0.69555,0.69615,876500000.0
2009-09-08 15:30:00,0.6961,0.69675,0.69565,0.6964,1591000000.0
2009-09-08 15:35:00,0.6964,0.69665,0.6956,0.69585,1528700000.0
2009-09-08 15:40:00,0.69585,0.69585,0.695,0.6951,1067400000.0
2009-09-08 15:45:00,0.6951,0.69535,0.6946,0.69515,862700000.0
2009-09-08 15:50:00,0.69515,0.6958,0.6949,0.6957,1217400000.0
2009-09-08 15:55:00,0.6957,0.69575,0.69465,0.69465,969000000.0
2009-09-08 16:00:00,0.69465,0.6951,0.69405,0.695,560900000.0
2009-09-08 16:05:00,0.695,0.6952,0.6939,0.6939,841200000.0
2009-09-08 16:10:00,0.6939,0.69455,0.6938,0.6944,866700000.0
2009-09-08 16:15:00,0.69435,0.69525,0.69425,0.69515,548300000.0
2009-09-08 16:20:00,0.6951,0.69575,0.69505,0.69545,743300000.0
2009-09-08 16:25:00,0.69545,0.6959,0.6952,0.69555,1268700000.0
2009-09-08 16:30:00,0.69555,0.6968,0.6955,0.6964,1106200000.0
2009-09-08 16:35:00,0.69635,0.69715,0.69635,0.697,793000000.0
2009-09-08 16:40:00,0.697,0.69705,0.6956,0.696,986700000.0
2009-09-08 16:45:00,0.696,0.6963,0.69585,0.6962,846300000.0
2009-09-08 16:50:00,0.6962,0.69655,0.69605,0.69645,833700000.0
2009-09-08 16:55:00,0.69645,0.6972,0.69645,0.6969,1056100000.0
2009-09-08 17:00:00,0.6969,0.6975,0.69665,0.69725,715800000.0
2009-09-08 17:05:00,0.69725,0.69755,0.69685,0.697,1023600000.0
2009-09-08 17:10:00,0.697,0.69745,0.6969,0.69695,1269200000.0
2009-09-08 17:15:00,0.69695,0.69695,0.6964,0.6966,1078800000.0
2009-09-08 17:20:00,0.6966,0.69715,0.6966,0.69715,1072200000.0
2009-09-08 17:25:00,0.69715,0.69755,0.6969,0.6975,953300000.0
2009-09-08 17:30:00,0.6975,0.6975,0.69665,0.69665,783200000.0
2009-09-08 17:35:00,0.6967,0.69695,0.696,0.696,689200000.0
2009-09-08 17:40:00,0.69605,0.69615,0.6952,0.6954,842600000.0
2009-09-08 17:45:00,0.6954,0.69605,0.69505,0.696,829800000.0
2009-09-08 17:50:00,0.696,0.6961,0.6952,0.69535,441300000.0
2009-09-08 17:55:00,0.6954,0.6965,0.6954,0.69645,955400000.0
2009-09-08 18:00:00,0.69645,0.6965,0.6955,0.69605,575600000.0
2009-09-08 18:05:00,0.69605,0.6963,0.69605,0.69615,345300000.0
2009-09-08 18:10:00,0.69615,0.69635,0.6958,0.6963,440000000.0
2009-09-08 18:15:00,0.6963,0.69735,0.6962,0.6969,609600000.0
2009-09-08 18:20:00,0.69685,0.697,0.69675,0.6969,289200000.0
2009-09-08 18:25:00,0.6969,0.697,0.6964,0.69645,349200000.0
2009-09-08 18:30:00,0.6965,0.69685,0.69645,0.69685,140400000.0
2009-09-08 18:35:00,0.69685,0.6972,0.6968,0.6972,333400000.0
2009-09-08 18:40:00,0.6972,0.6978,0.69715,0.6975,416099999.0
2009-09-08 18:45:00,0.6975,0.6975,0.697,0.697,128700000.0
2009-09-08 18:50:00,0.697,0.69745,0.697,0.69735,412900000.0
2009-09-08 18:55:00,0.69745,0.69755,0.69685,0.6969,341600000.0
2009-09-08 19:00:00,0.6969,0.6973,0.6969,0.697,150800000.0
2009-09-08 19:05:00,0.697,0.697,0.6965,0.6966,252800000.0
2009-09-08 19:10:00,0.69645,0.69645,0.69605,0.6961,556800000.0
2009-09-08 19:15:00,0.6961,0.69665,0.6961,0.6965,437200000.0
2009-09-08 19:20:00,0.69655,0.69685,0.6963,0.6967,408500000.0
2009-09-08 19:25:00,0.6967,0.6967,0.6964,0.69645,191400000.0
2009-09-08 19:30:00,0.6964,0.69645,0.6963,0.6963,422700000.0
2009-09-08 19:35:00,0.69635,0.69635,0.69584,0.6963,287200000.0
2009-09-08 19:40:00,0.6964,0.69665,0.6962,0.69645,231400000.0
2009-09-08 19:45:00,0.69645,0.69655,0.69615,0.6962,558299999.0
2009-09-08 19:50:00,0.6962,0.697,0.6962,0.697,252199999.0
2009-09-08 19:55:00,0.697,0.6972,0.697,0.69715,96800000.0
2009-09-08 20:00:00,0.69686,0.6971,0.6966,0.6966,148700000.0
2009-09-08 20:05:00,0.6966,0.6968,0.6964,0.69675,400200000.0
2009-09-08 20:10:00,0.69675,0.69675,0.69645,0.69655,296400000.0
2009-09-08 20:15:00,0.69655,0.6966,0.69615,0.69615,281300000.0
2009-09-08 20:20:00,0.69615,0.6969,0.69605,0.6963,341200000.0
2009-09-08 20:25:00,0.6964,0.6969,0.69615,0.69625,582500000.0
2009-09-08 20:30:00,0.6963,0.69685,0.69625,0.69625,439400000.0
2009-09-08 20:35:00,0.69625,0.6964,0.69568,0.6961,325600000.0
2009-09-08 20:40:00,0.69635,0.69635,0.69595,0.696,543000000.0
2009-09-08 20:45:00,0.696,0.696,0.6956,0.6956,214100000.0
2009-09-08 20:50:00,0.6956,0.69605,0.6956,0.69605,219300000.0
2009-09-08 20:55:00,0.69605,0.69605,0.6953,0.6953,322100000.0
2009-09-08 21:00:00,0.6953,0.69555,0.69485,0.6951,455100000.0
2009-09-08 21:05:00,0.6953,0.69545,0.69505,0.69525,278800000.0
2009-09-08 21:10:00,0.69525,0.6954,0.6952,0.69535,141200000.0
2009-09-08 21:15:00,0.6954,0.6959,0.69527,0.69585,116600000.0
2009-09-08 21:20:00,0.69585,0.69615,0.69585,0.69615,121600000.0
2009-09-08 21:25:00,0.69615,0.69635,0.69587,0.69598,192400000.0
2009-09-08 21:30:00,0.69587,0.6963,0.69587,0.6963,51800000.0
2009-09-08 21:35:00,0.6963,0.69685,0.6963,0.6967,168200000.0
2009-09-08 21:40:00,0.69681,0.6969,0.69659,0.69675,86700000.0
2009-09-08 21:45:00,0.69675,0.69675,0.69665,0.69665,97400000.0
2009-09-08 21:50:00,0.69665,0.69675,0.69625,0.6966,74300000.0
2009-09-08 21:55:00,0.6966,0.6966,0.69615,0.6963,167100000.0
2009-09-08 22:00:00,0.6963,0.6963,0.6957,0.6961,107400000.0
2009-09-08 22:05:00,0.6961,0.6962,0.69559,0.69581,158300000.0
2009-09-08 22:10:00,0.69595,0.69611,0.69566,0.6959,103000000.0
2009-09-08 22:15:00,0.6959,0.69615,0.69554,0.6957,143900000.0
2009-09-08 22:20:00,0.6961,0.69615,0.69561,0.69576,74700000.0
2009-09-08 22:25:00,0.6959,0.6962,0.69559,0.69577,89300000.0
2009-09-08 22:30:00,0.69605,0.6962,0.6959,0.6962,79400000.0
2009-09-08 22:35:00,0.6962,0.6962,0.6959,0.696,107000000.0
2009-09-08 22:40:00,0.6959,0.696,0.69563,0.69563,72000000.0
2009-09-08 22:45:00,0.696,0.696,0.69585,0.69585,111200000.0
2009-09-08 22:50:00,0.69585,0.69585,0.69545,0.69549,159600000.0
2009-09-08 22:55:00,0.6958,0.696,0.69575,0.69575,159900000.0
2009-09-08 23:00:00,0.69575,0.69602,0.6955,0.6958,90600000.0
2009-09-08 23:05:00,0.69575,0.69595,0.69546,0.69595,38700000.0
2009-09-08 23:10:00,0.69595,0.69595,0.69555,0.69556,63500000.0
2009-09-08 23:15:00,0.69595,0.69595,0.69553,0.69564,104000000.0
2009-09-08 23:20:00,0.6958,0.6958,0.69529,0.69577,207700000.0
2009-09-08 23:25:00,0.69552,0.6959,0.69544,0.6959,146600000.0
2009-09-08 23:30:00,0.6959,0.6959,0.69575,0.69575,72200000.0
2009-09-08 23:35:00,0.69575,0.6959,0.69575,0.6958,69300000.0
2009-09-08 23:40:00,0.6958,0.6959,0.69533,0.69585,53100000.0
2009-09-08 23:45:00,0.69585,0.69613,0.69564,0.69575,76100000.0
2009-09-08 23:50:00,0.69595,0.6961,0.6958,0.69605,178100000.0
2009-09-08 23:55:00,0.69605,0.69605,0.69547,0.69595,121100000.0
2009-09-09 00:00:00,0.6961,0.6961,0.69567,0.69585,178600000.0
2009-09-09 00:05:00,0.69585,0.6959,0.6958,0.6959,42600000.0
2009-09-09 00:10:00,0.6959,0.69591,0.69543,0.69585,259000000.0
2009-09-09 00:15:00,0.69595,0.69595,0.6956,0.6956,69300000.0
2009-09-09 00:20:00,0.6956,0.69575,0.6952,0.6957,174000000.0
2009-09-09 00:25:00,0.69565,0.696,0.69555,0.6957,111400000.0
2009-09-09 00:30:00,0.6957,0.6967,0.69555,0.6966,157000000.0
2009-09-09 00:35:00,0.6966,0.69665,0.69645,0.69665,89500000.0
2009-09-09 00:40:00,0.69665,0.6969,0.6966,0.6969,68600000.0
2009-09-09 00:45:00,0.69685,0.6969,0.69645,0.6966,76800000.0
2009-09-09 00:50:00,0.69655,0.6971,0.6965,0.697,81200000.0
2009-09-09 00:55:00,0.697,0.6973,0.6966,0.69685,286600000.0
2009-09-09 01:00:00,0.6969,0.69745,0.69685,0.6971,174700000.0
2009-09-09 01:05:00,0.69715,0.6975,0.69715,0.6975,80600000.0
2009-09-09 01:10:00,0.69755,0.6977,0.6975,0.6976,147300000.0
2009-09-09 01:15:00,0.69745,0.69762,0.69728,0.69755,123800000.0
2009-09-09 01:20:00,0.6975,0.6975,0.69695,0.6974,221200000.0
2009-09-09 01:25:00,0.6974,0.69745,0.6974,0.69745,40000000.0
2009-09-09 01:30:00,0.69745,0.6977,0.6974,0.6977,81400000.0
2009-09-09 01:35:00,0.6977,0.69775,0.6975,0.69755,109100000.0
2009-09-09 01:40:00,0.69755,0.69815,0.69755,0.6976,196600000.0
2009-09-09 01:45:00,0.6976,0.6977,0.69748,0.6976,113800000.0
2009-09-09 01:50:00,0.6976,0.6978,0.69755,0.6977,115800000.0
2009-09-09 01:55:00,0.69765,0.69765,0.69703,0.69706,113200000.0
2009-09-09 02:00:00,0.69745,0.69745,0.69705,0.6972,193600000.0
2009-09-09 02:05:00,0.6972,0.6972,0.6968,0.6969,245000000.0
2009-09-09 02:10:00,0.6969,0.6972,0.6969,0.69715,172600000.0
2009-09-09 02:15:00,0.69715,0.69725,0.6969,0.6971,146700000.0
2009-09-09 02:20:00,0.6971,0.6974,0.6968,0.6971,222400000.0
2009-09-09 02:25:00,0.69715,0.69755,0.69715,0.6974,224400000.0
2009-09-09 02:30:00,0.6976,0.6977,0.69715,0.69735,265700000.0
2009-09-09 02:35:00,0.6973,0.6976,0.6972,0.6974,183600000.0
2009-09-09 02:40:00,0.6974,0.69765,0.6974,0.6975,296900000.0
2009-09-09 02:45:00,0.6975,0.6979,0.69745,0.6979,240100000.0
2009-09-09 02:50:00,0.6979,0.6979,0.69745,0.69775,396200000.0
2009-09-09 02:55:00,0.69775,0.69835,0.6975,0.69825,265700000.0
2009-09-09 03:00:00,0.6982,0.69885,0.6982,0.6986,265000000.0
2009-09-09 03:05:00,0.69865,0.69925,0.69855,0.699,300900000.0
2009-09-09 03:10:00,0.699,0.699,0.69785,0.699,437800000.0
2009-09-09 03:15:00,0.699,0.6991,0.69865,0.69885,202900000.0
2009-09-09 03:20:00,0.6989,0.6989,0.6985,0.69875,152300000.0
2009-09-09 03:25:00,0.69875,0.6988,0.69815,0.6982,185000000.0
2009-09-09 03:30:00,0.69825,0.69835,0.69695,0.6978,693800000.0
2009-09-09 03:35:00,0.6976,0.6983,0.6974,0.6983,192000000.0
2009-09-09 03:40:00,0.69825,0.6983,0.698,0.69805,168900000.0
2009-09-09 03:45:00,0.69805,0.6981,0.6977,0.6979,206500000.0
2009-09-09 03:50:00,0.6979,0.69795,0.6972,0.6975,301900000.0
2009-09-09 03:55:00,0.6975,0.69805,0.6971,0.69715,287400000.0
2009-09-09 04:00:00,0.6972,0.69735,0.69685,0.69695,212000000.0
2009-09-09 04:05:00,0.69695,0.6972,0.6962,0.69655,156900000.0
2009-09-09 04:10:00,0.6966,0.697,0.6958,0.69615,389500000.0
2009-09-09 04:15:00,0.69615,0.6965,0.69595,0.69595,120500000.0
2009-09-09 04:20:00,0.6959,0.696,0.6955,0.6958,234400000.0
2009-09-09 04:25:00,0.6958,0.69645,0.69575,0.6962,274700000.0
2009-09-09 04:30:00,0.6962,0.6967,0.69615,0.69645,129700000.0
2009-09-09 04:35:00,0.6964,0.69645,0.69605,0.6961,210200000.0
2009-09-09 04:40:00,0.69615,0.69615,0.69525,0.69555,207600000.0
2009-09-09 04:45:00,0.69555,0.6961,0.69545,0.6961,381200000.0
2009-09-09 04:50:00,0.6961,0.69685,0.69585,0.6965,453700000.0
2009-09-09 04:55:00,0.69645,0.6969,0.69625,0.6966,463700000.0
2009-09-09 05:00:00,0.69655,0.69695,0.6963,0.6966,364200000.0
2009-09-09 05:05:00,0.69665,0.6969,0.69585,0.69595,219800000.0
2009-09-09 05:10:00,0.69595,0.69665,0.69595,0.6962,91600000.0
2009-09-09 05:15:00,0.69625,0.69645,0.6957,0.69575,71600000.0
2009-09-09 05:20:00,0.69575,0.69605,0.69555,0.696,185800000.0
2009-09-09 05:25:00,0.696,0.6961,0.69585,0.6959,329700000.0
2009-09-09 05:30:00,0.6959,0.6961,0.6952,0.69575,398100000.0
2009-09-09 05:35:00,0.6957,0.6957,0.695,0.6952,317000000.0
2009-09-09 05:40:00,0.6952,0.6957,0.69515,0.69535,337500000.0
2009-09-09 05:45:00,0.69535,0.6957,0.69535,0.6956,148800000.0
2009-09-09 05:50:00,0.6956,0.6956,0.69515,0.6955,200500000.0
2009-09-09 05:55:00,0.6955,0.69565,0.69535,0.6956,131200000.0
2009-09-09 06:00:00,0.6956,0.69565,0.69505,0.6955,163500000.0
2009-09-09 06:05:00,0.6955,0.6957,0.69545,0.6957,123700000.0
2009-09-09 06:10:00,0.6956,0.6957,0.69535,0.6956,184700000.0
2009-09-09 06:15:00,0.6956,0.69595,0.6956,0.6958,101300000.0
2009-09-09 06:20:00,0.69575,0.69575,0.6953,0.69545,124400000.0
2009-09-09 06:25:00,0.69575,0.69575,0.6956,0.6956,51300000.0
2009-09-09 06:30:00,0.6956,0.6959,0.69521,0.6958,195100000.0
2009-09-09 06:35:00,0.6958,0.696,0.69575,0.69585,271400000.0
2009-09-09 06:40:00,0.69585,0.69585,0.69548,0.69585,105200000.0
2009-09-09 06:45:00,0.69585,0.696,0.6958,0.6959,63700000.0
2009-09-09 06:50:00,0.69585,0.69585,0.6956,0.69575,265200000.0
2009-09-09 06:55:00,0.6957,0.6959,0.69565,0.69565,132500000.0
2009-09-09 07:00:00,0.6957,0.6959,0.69535,0.6954,324000000.0
2009-09-09 07:05:00,0.6954,0.69585,0.6954,0.69585,238700000.0
2009-09-09 07:10:00,0.69585,0.6959,0.69541,0.69562,205400000.0
2009-09-09 07:15:00,0.69585,0.69585,0.69545,0.69555,81200000.0
2009-09-09 07:20:00,0.69541,0.69562,0.6951,0.69515,211200000.0
2009-09-09 07:25:00,0.69515,0.69545,0.6949,0.69525,148200000.0
2009-09-09 07:30:00,0.69525,0.69605,0.69525,0.69595,288600000.0
2009-09-09 07:35:00,0.69595,0.6961,0.69545,0.69555,202300000.0
2009-09-09 07:40:00,0.6955,0.69595,0.69545,0.6956,214100000.0
2009-09-09 07:45:00,0.6956,0.6963,0.6956,0.69575,223600000.0
2009-09-09 07:50:00,0.69585,0.69625,0.69565,0.6957,286300000.0
2009-09-09 07:55:00,0.6957,0.6965,0.69565,0.6964,273200000.0
2009-09-09 08:00:00,0.6964,0.69715,0.6961,0.697,373400000.0
2009-09-09 08:05:00,0.697,0.69735,0.6964,0.6972,478800000.0
2009-09-09 08:10:00,0.6972,0.6973,0.6968,0.6968,234400000.0
2009-09-09 08:15:00,0.6968,0.69685,0.6966,0.69685,299200000.0
2009-09-09 08:20:00,0.69685,0.697,0.6965,0.6965,109000000.0
2009-09-09 08:25:00,0.6965,0.6967,0.6965,0.69665,147500000.0
2009-09-09 08:30:00,0.69665,0.69665,0.6956,0.69575,499300001.0
2009-09-09 08:35:00,0.6957,0.69595,0.69565,0.69585,369500000.0
2009-09-09 08:40:00,0.6958,0.69615,0.69555,0.6957,454200000.0
2009-09-09 08:45:00,0.69565,0.6958,0.6955,0.6955,282300000.0
2009-09-09 08:50:00,0.6956,0.69575,0.69455,0.6947,548400000.0
2009-09-09 08:55:00,0.69475,0.6948,0.6942,0.6943,1015300000.0
2009-09-09 09:00:00,0.6943,0.6946,0.69425,0.6946,787100000.0
2009-09-09 09:05:00,0.69455,0.69465,0.69425,0.6943,634400000.0
2009-09-09 09:10:00,0.6943,0.69465,0.69405,0.6943,797100000.0
2009-09-09 09:15:00,0.69425,0.69515,0.69415,0.6951,418300000.0
2009-09-09 09:20:00,0.6951,0.69515,0.6941,0.6941,606600000.0
2009-09-09 09:25:00,0.6941,0.69415,0.69345,0.6936,953600000.0
2009-09-09 09:30:00,0.6936,0.69375,0.6935,0.69355,459900000.0
2009-09-09 09:35:00,0.6935,0.6937,0.69345,0.69365,341600000.0
2009-09-09 09:40:00,0.69365,0.69455,0.69365,0.69445,645900000.0
2009-09-09 09:45:00,0.6945,0.69465,0.69385,0.6939,509200000.0
2009-09-09 09:50:00,0.694,0.694,0.6936,0.69375,631099997.0
2009-09-09 09:55:00,0.69375,0.6946,0.69375,0.69455,678600000.0
2009-09-09 10:00:00,0.69455,0.69475,0.694,0.69425,908400000.0
2009-09-09 10:05:00,0.69425,0.69455,0.6936,0.6937,726200000.0
2009-09-09 10:10:00,0.6937,0.69415,0.69325,0.69415,853700000.0
2009-09-09 10:15:00,0.69415,0.6942,0.69355,0.69395,685600000.0
2009-09-09 10:20:00,0.69395,0.6941,0.6935,0.6936,673100000.0
2009-09-09 10:25:00,0.6936,0.69415,0.6936,0.6941,548200000.0
2009-09-09 10:30:00,0.6941,0.6945,0.694,0.6943,574400000.0
2009-09-09 10:35:00,0.6943,0.6944,0.69415,0.69425,319400000.0
2009-09-09 10:40:00,0.69425,0.6945,0.694,0.6943,326600000.0
2009-09-09 10:45:00,0.6943,0.6943,0.694,0.694,284400000.0
2009-09-09 10:50:00,0.694,0.69485,0.69395,0.6945,476700000.0
2009-09-09 10:55:00,0.6945,0.69545,0.69445,0.6951,678100000.0
2009-09-09 11:00:00,0.6951,0.6955,0.69505,0.6953,227800000.0
2009-09-09 11:05:00,0.6953,0.69545,0.69515,0.6954,446200000.0
2009-09-09 11:10:00,0.6954,0.69655,0.6954,0.6956,743700000.0
2009-09-09 11:15:00,0.69565,0.6957,0.69525,0.6953,562200000.0
2009-09-09 11:20:00,0.6953,0.6953,0.69465,0.6948,1281200000.0
2009-09-09 11:25:00,0.6948,0.69505,0.6947,0.69505,370100000.0
2009-09-09 11:30:00,0.695,0.69545,0.695,0.69535,493500000.0
2009-09-09 11:35:00,0.69535,0.6955,0.6951,0.69515,371200000.0
2009-09-09 11:40:00,0.69515,0.69545,0.69445,0.69445,547599999.0
2009-09-09 11:45:00,0.69445,0.69445,0.69425,0.69445,286500000.0
2009-09-09 11:50:00,0.69445,0.69445,0.6942,0.69425,200700000.0
2009-09-09 11:55:00,0.69425,0.6952,0.6942,0.69495,795100000.0
2009-09-09 12:00:00,0.69495,0.69535,0.69475,0.6951,597900000.0
2009-09-09 12:05:00,0.6951,0.6954,0.69475,0.69475,314900000.0
2009-09-09 12:10:00,0.69475,0.69475,0.69455,0.6946,358800000.0
2009-09-09 12:15:00,0.69445,0.69475,0.69408,0.69455,355000000.0
2009-09-09 12:20:00,0.69455,0.69535,0.6944,0.69525,354200000.0
2009-09-09 12:25:00,0.69525,0.69565,0.69515,0.6956,386400000.0
2009-09-09 12:30:00,0.69555,0.6958,0.6954,0.6955,332000000.0
2009-09-09 12:35:00,0.6954,0.6956,0.6953,0.69555,415100000.0
2009-09-09 12:40:00,0.69555,0.69605,0.6955,0.6959,447600000.0
2009-09-09 12:45:00,0.6959,0.6959,0.6953,0.6953,188900000.0
2009-09-09 12:50:00,0.6953,0.69545,0.69515,0.69545,358700000.0
2009-09-09 12:55:00,0.6954,0.6957,0.6954,0.6956,328100000.0
2009-09-09 13:00:00,0.6956,0.6958,0.695,0.6951,417800000.0
2009-09-09 13:05:00,0.6951,0.69545,0.6951,0.69545,337600000.0
2009-09-09 13:10:00,0.6955,0.69575,0.6954,0.6956,508200000.0
2009-09-09 13:15:00,0.6956,0.69715,0.6956,0.697,809699999.0
2009-09-09 13:20:00,0.697,0.697,0.69605,0.69605,689300000.0
2009-09-09 13:25:00,0.69605,0.6971,0.69605,0.6969,667400000.0
2009-09-09 13:30:00,0.69685,0.69685,0.69665,0.69675,425300000.0
2009-09-09 13:35:00,0.69675,0.6976,0.69675,0.6973,655200000.0
2009-09-09 13:40:00,0.6974,0.6981,0.6974,0.698,493900000.0
2009-09-09 13:45:00,0.698,0.69815,0.6977,0.6978,783900000.0
2009-09-09 13:50:00,0.6978,0.69865,0.6977,0.6985,970600000.0
2009-09-09 13:55:00,0.69845,0.6985,0.6978,0.6979,631800000.0
2009-09-09 14:00:00,0.69785,0.69815,0.6976,0.69795,588800000.0
2009-09-09 14:05:00,0.6978,0.69795,0.69725,0.69765,823200000.0
2009-09-09 14:10:00,0.6977,0.69815,0.6974,0.6976,974800000.0
2009-09-09 14:15:00,0.6974,0.69865,0.6974,0.6986,1222500000.0
2009-09-09 14:20:00,0.6986,0.6991,0.69825,0.69875,1202700000.0
2009-09-09 14:25:00,0.69875,0.69925,0.6984,0.69875,1290800000.0
2009-09-09 14:30:00,0.6988,0.6995,0.6987,0.6987,711500000.0
2009-09-09 14:35:00,0.6987,0.69885,0.6981,0.69825,770900000.0
2009-09-09 14:40:00,0.69825,0.69835,0.6979,0.69805,1300300000.0
2009-09-09 14:45:00,0.69805,0.69835,0.69795,0.69825,1168400000.0
2009-09-09 14:50:00,0.69825,0.6994,0.69825,0.69915,665300000.0
2009-09-09 14:55:00,0.6991,0.6991,0.69815,0.69815,881900000.0
2009-09-09 15:00:00,0.69815,0.69905,0.69815,0.69895,609200000.0
2009-09-09 15:05:00,0.69895,0.6994,0.6987,0.6993,970500000.0
2009-09-09 15:10:00,0.6993,0.69975,0.6989,0.6992,655000000.0
2009-09-09 15:15:00,0.6992,0.6992,0.6985,0.69875,1062200000.0
2009-09-09 15:20:00,0.69875,0.69925,0.6986,0.69915,1484700000.0
2009-09-09 15:25:00,0.6992,0.69935,0.6986,0.6988,443600000.0
2009-09-09 15:30:00,0.6988,0.6993,0.6982,0.69835,618400000.0
2009-09-09 15:35:00,0.69835,0.6988,0.6981,0.69835,987100000.0
2009-09-09 15:40:00,0.6984,0.6985,0.6979,0.6981,1177000000.0
2009-09-09 15:45:00,0.6981,0.6994,0.6981,0.6987,934900000.0
2009-09-09 15:50:00,0.69865,0.69965,0.69855,0.69925,966000000.0
2009-09-09 15:55:00,0.6992,0.6994,0.69855,0.69855,585800000.0
2009-09-09 16:00:00,0.69855,0.6997,0.69845,0.6996,810900000.0
2009-09-09 16:05:00,0.6996,0.70075,0.6993,0.7003,868000000.0
2009-09-09 16:10:00,0.7003,0.7003,0.69945,0.69975,978900000.0
2009-09-09 16:15:00,0.69975,0.70015,0.69945,0.69945,1132500000.0
2009-09-09 16:20:00,0.69945,0.6996,0.69875,0.69905,939900000.0
2009-09-09 16:25:00,0.69905,0.69935,0.6988,0.699,811300000.0
2009-09-09 16:30:00,0.699,0.69945,0.6986,0.6987,745700000.0
2009-09-09 16:35:00,0.6987,0.6994,0.69855,0.699,919900000.0
2009-09-09 16:40:00,0.699,0.6992,0.69855,0.69895,855800000.0
2009-09-09 16:45:00,0.69895,0.69895,0.6983,0.69835,413300000.0
2009-09-09 16:50:00,0.69835,0.6989,0.69825,0.69845,499900000.0
2009-09-09 16:55:00,0.6984,0.69855,0.698,0.6981,453400000.0
2009-09-09 17:00:00,0.6981,0.69815,0.69775,0.69785,687300000.0
2009-09-09 17:05:00,0.6979,0.69875,0.6979,0.69805,962600000.0
2009-09-09 17:10:00,0.69805,0.6982,0.6976,0.69765,410400000.0
2009-09-09 17:15:00,0.69765,0.6979,0.6975,0.6978,421400000.0
2009-09-09 17:20:00,0.6978,0.69815,0.69755,0.69805,487500000.0
2009-09-09 17:25:00,0.69805,0.6986,0.69805,0.69805,662100000.0
2009-09-09 17:30:00,0.69805,0.69845,0.69775,0.69775,724000000.0
2009-09-09 17:35:00,0.69775,0.69835,0.6977,0.69815,509000000.0
2009-09-09 17:40:00,0.69815,0.69835,0.69785,0.69815,522600000.0
2009-09-09 17:45:00,0.69815,0.6982,0.6977,0.6977,776400000.0
2009-09-09 17:50:00,0.6977,0.698,0.697,0.697,617000000.0
2009-09-09 17:55:00,0.697,0.69705,0.69675,0.6968,406000000.0
2009-09-09 18:00:00,0.69685,0.69685,0.6965,0.6967,332000000.0
2009-09-09 18:05:00,0.6967,0.69695,0.69645,0.69685,272700000.0
2009-09-09 18:10:00,0.6967,0.6969,0.6966,0.6968,207300000.0
2009-09-09 18:15:00,0.6969,0.6971,0.6968,0.6969,137600000.0
2009-09-09 18:20:00,0.697,0.697,0.6966,0.6967,120000000.0
2009-09-09 18:25:00,0.6968,0.697,0.6966,0.6969,126100000.0
2009-09-09 18:30:00,0.6969,0.697,0.6966,0.6967,224100000.0
2009-09-09 18:35:00,0.6967,0.69715,0.69665,0.69705,304500000.0
2009-09-09 18:40:00,0.69705,0.69715,0.69695,0.69705,419200000.0
2009-09-09 18:45:00,0.69705,0.69705,0.697,0.697,423600000.0
2009-09-09 18:50:00,0.697,0.69725,0.697,0.6972,404300000.0
2009-09-09 18:55:00,0.6972,0.6975,0.6971,0.69725,540100000.0
2009-09-09 19:00:00,0.69725,0.6974,0.69665,0.6968,536100000.0
2009-09-09 19:05:00,0.69675,0.6975,0.69675,0.697,380800000.0
2009-09-09 19:10:00,0.697,0.6972,0.69675,0.697,275700000.0
2009-09-09 19:15:00,0.697,0.6972,0.69665,0.69665,579500000.0
2009-09-09 19:20:00,0.69665,0.6969,0.6965,0.69685,499000000.0
2009-09-09 19:25:00,0.69685,0.69685,0.6961,0.69645,403500000.0
2009-09-09 19:30:00,0.69645,0.69645,0.6959,0.6959,157600000.0
2009-09-09 19:35:00,0.6958,0.696,0.69555,0.69595,204300000.0
2009-09-09 19:40:00,0.69595,0.69595,0.6958,0.69595,224700000.0
2009-09-09 19:45:00,0.69575,0.69615,0.69542,0.69585,397600000.0
2009-09-09 19:50:00,0.69585,0.69605,0.6958,0.6959,180300000.0
2009-09-09 19:55:00,0.6959,0.6962,0.6959,0.6961,151700000.0
2009-09-09 20:00:00,0.6962,0.69625,0.69585,0.6961,254600000.0
2009-09-09 20:05:00,0.6961,0.6962,0.6952,0.69525,533600000.0
2009-09-09 20:10:00,0.6953,0.6955,0.69505,0.6952,382500000.0
2009-09-09 20:15:00,0.69525,0.6953,0.6946,0.6949,540700000.0
2009-09-09 20:20:00,0.6949,0.69535,0.69465,0.69515,546600000.0
2009-09-09 20:25:00,0.6952,0.69575,0.6951,0.6952,365300000.0
2009-09-09 20:30:00,0.69525,0.6958,0.69485,0.695,334700000.0
2009-09-09 20:35:00,0.6949,0.69535,0.6949,0.69515,753400000.0
2009-09-09 20:40:00,0.69515,0.69515,0.69465,0.6948,692000000.0
2009-09-09 20:45:00,0.6949,0.6951,0.69465,0.6948,478500000.0
2009-09-09 20:50:00,0.69475,0.69505,0.69455,0.6949,625000000.0
2009-09-09 20:55:00,0.69495,0.69565,0.69475,0.6954,665800000.0
2009-09-09 21:00:00,0.6954,0.69545,0.6949,0.69515,339400000.0
2009-09-09 21:05:00,0.69515,0.69535,0.69488,0.69515,317300000.0
2009-09-09 21:10:00,0.69515,0.69575,0.69515,0.69525,331600000.0
2009-09-09 21:15:00,0.6953,0.69535,0.6948,0.69495,300600000.0
2009-09-09 21:20:00,0.69495,0.695,0.69475,0.6949,154300000.0
2009-09-09 21:25:00,0.6949,0.6949,0.6948,0.6949,179300000.0
2009-09-09 21:30:00,0.6949,0.6949,0.6948,0.6948,163600000.0
2009-09-09 21:35:00,0.6948,0.6952,0.6948,0.69505,127000000.0
2009-09-09 21:40:00,0.69505,0.6957,0.69505,0.6955,449600000.0
2009-09-09 21:45:00,0.6955,0.69605,0.69545,0.69605,556600000.0
2009-09-09 21:50:00,0.69605,0.69625,0.69585,0.6959,126800000.0
2009-09-09 21:55:00,0.69585,0.69595,0.69538,0.69585,173600000.0
2009-09-09 22:00:00,0.69585,0.69605,0.6957,0.69595,110700000.0
2009-09-09 22:05:00,0.69595,0.69595,0.6958,0.69585,64400000.0
2009-09-09 22:10:00,0.69575,0.6959,0.69537,0.6959,130600000.0
2009-09-09 22:15:00,0.69575,0.696,0.69548,0.696,148500000.0
2009-09-09 22:20:00,0.696,0.696,0.69585,0.69595,89700000.0
2009-09-09 22:25:00,0.6959,0.69605,0.69585,0.69585,53000000.0
2009-09-09 22:30:00,0.6959,0.6959,0.69529,0.69565,93800000.0
2009-09-09 22:35:00,0.6956,0.69575,0.6951,0.69525,165500000.0
2009-09-09 22:40:00,0.69555,0.69595,0.69535,0.6956,144800000.0
2009-09-09 22:45:00,0.69542,0.69615,0.6953,0.6953,228400000.0
2009-09-09 22:50:00,0.69545,0.69625,0.69515,0.6959,529800000.0
2009-09-09 22:55:00,0.6959,0.6959,0.69455,0.69525,84580000.0
2009-09-09 23:00:00,0.6952,0.69575,0.6904,0.69475,234500000.0
2009-09-09 23:05:00,0.69475,0.69515,0.69335,0.69425,285700000.0
2009-09-09 23:10:00,0.69425,0.69575,0.6941,0.69545,205600000.0
2009-09-09 23:15:00,0.69545,0.69665,0.69545,0.69665,140800000.0
2009-09-09 23:20:00,0.69665,0.69725,0.69645,0.69675,228900000.0
2009-09-09 23:25:00,0.6967,0.6972,0.69655,0.69705,201400000.0
2009-09-09 23:30:00,0.6973,0.69745,0.69664,0.69695,171600000.0
2009-09-09 23:35:00,0.69695,0.69725,0.69675,0.69675,120200000.0
2009-09-09 23:40:00,0.69675,0.69695,0.6963,0.69655,157200000.0
2009-09-09 23:45:00,0.69655,0.69765,0.69655,0.69735,212500000.0
2009-09-09 23:50:00,0.6974,0.69765,0.69715,0.6973,161200000.0
2009-09-09 23:55:00,0.6973,0.69735,0.6972,0.69725,93700000.0
2009-09-10 00:00:00,0.69725,0.69735,0.69685,0.6969,174800000.0
2009-09-10 00:05:00,0.6968,0.6973,0.69665,0.6973,172400000.0
2009-09-10 00:10:00,0.69735,0.6978,0.69705,0.69705,213400000.0
2009-09-10 00:15:00,0.69705,0.69705,0.69666,0.6968,125100000.0
2009-09-10 00:20:00,0.6968,0.6969,0.69665,0.69685,276600000.0
2009-09-10 00:25:00,0.69685,0.69685,0.6961,0.69645,210200000.0
2009-09-10 00:30:00,0.69645,0.69715,0.69645,0.697,275100000.0
2009-09-10 00:35:00,0.697,0.69725,0.697,0.69715,188200000.0
2009-09-10 00:40:00,0.69725,0.69732,0.69686,0.69695,137600000.0
2009-09-10 00:45:00,0.6972,0.69745,0.6972,0.6973,65700000.0
2009-09-10 00:50:00,0.6973,0.69765,0.6971,0.6972,86800000.0
2009-09-10 00:55:00,0.6972,0.69765,0.69703,0.69765,156500000.0
2009-09-10 01:00:00,0.69775,0.69775,0.69721,0.69771,190000000.0
2009-09-10 01:05:00,0.6976,0.6978,0.69721,0.69755,25400000.0
2009-09-10 01:10:00,0.69755,0.69755,0.6969,0.6974,105200000.0
2009-09-10 01:15:00,0.6974,0.6974,0.69665,0.6971,113700000.0
2009-09-10 01:20:00,0.6971,0.69745,0.69705,0.69745,48400000.0
2009-09-10 01:25:00,0.69755,0.6978,0.6975,0.6977,52600000.0
2009-09-10 01:30:00,0.6977,0.69795,0.6977,0.6978,117400000.0
2009-09-10 01:35:00,0.6978,0.69825,0.6978,0.69815,82800000.0
2009-09-10 01:40:00,0.69815,0.69835,0.6977,0.6977,213300000.0
2009-09-10 01:45:00,0.6977,0.69785,0.6976,0.6977,171100000.0
2009-09-10 01:50:00,0.6977,0.6977,0.6976,0.6976,33000000.0
2009-09-10 01:55:00,0.6976,0.6976,0.69745,0.69745,73800000.0
2009-09-10 02:00:00,0.6976,0.69765,0.69755,0.69765,104600000.0
2009-09-10 02:05:00,0.69765,0.6978,0.6976,0.69765,108700000.0
2009-09-10 02:10:00,0.69765,0.698,0.6976,0.69785,171900000.0
2009-09-10 02:15:00,0.69795,0.6987,0.69785,0.6986,158300000.0
2009-09-10 02:20:00,0.69875,0.6988,0.6986,0.6986,100400000.0
2009-09-10 02:25:00,0.69855,0.6986,0.6983,0.69835,114100000.0
2009-09-10 02:30:00,0.69845,0.6986,0.6983,0.6986,167700000.0
2009-09-10 02:35:00,0.6986,0.69865,0.69835,0.6985,191700000.0
2009-09-10 02:40:00,0.6985,0.6985,0.6982,0.6984,199000000.0
2009-09-10 02:45:00,0.6984,0.69865,0.69825,0.69865,111800000.0
2009-09-10 02:50:00,0.69865,0.699,0.69815,0.6989,279800000.0
2009-09-10 02:55:00,0.6989,0.69905,0.69865,0.69905,124800000.0
2009-09-10 03:00:00,0.69905,0.6995,0.69905,0.6992,179200000.0
2009-09-10 03:05:00,0.6992,0.6995,0.69815,0.6986,324400000.0
2009-09-10 03:10:00,0.6986,0.69875,0.6976,0.6976,596300000.0
2009-09-10 03:15:00,0.6976,0.698,0.6965,0.69685,652400000.0
2009-09-10 03:20:00,0.69685,0.69715,0.69615,0.6964,604000000.0
2009-09-10 03:25:00,0.6964,0.69685,0.69605,0.6966,305000000.0
2009-09-10 03:30:00,0.69655,0.69655,0.69455,0.6953,862900000.0
2009-09-10 03:35:00,0.6953,0.69585,0.6946,0.69545,690100000.0
2009-09-10 03:40:00,0.69545,0.6962,0.69545,0.69615,406100000.0
2009-09-10 03:45:00,0.69625,0.69645,0.69585,0.69635,362300000.0
2009-09-10 03:50:00,0.69635,0.69655,0.696,0.6961,341000000.0
2009-09-10 03:55:00,0.6961,0.69625,0.696,0.6962,234300000.0
2009-09-10 04:00:00,0.69615,0.69615,0.69555,0.6958,272100000.0
2009-09-10 04:05:00,0.69575,0.69585,0.6955,0.6957,246000000.0
2009-09-10 04:10:00,0.6957,0.69615,0.6957,0.69615,306800000.0
2009-09-10 04:15:00,0.69615,0.69625,0.6959,0.69625,94000000.0
2009-09-10 04:20:00,0.69625,0.69635,0.69615,0.6963,81200000.0
2009-09-10 04:25:00,0.6963,0.69655,0.69595,0.69595,227700000.0
2009-09-10 04:30:00,0.69595,0.6962,0.6958,0.6958,164700000.0
2009-09-10 04:35:00,0.6958,0.696,0.6958,0.696,51600000.0
2009-09-10 04:40:00,0.696,0.696,0.69548,0.696,179100000.0
2009-09-10 04:45:00,0.69605,0.69605,0.6957,0.6958,258800000.0
2009-09-10 04:50:00,0.69575,0.6958,0.69565,0.69565,147600000.0
2009-09-10 04:55:00,0.69565,0.6962,0.6956,0.69595,295600000.0
2009-09-10 05:00:00,0.69595,0.69615,0.6959,0.69605,57400000.0
2009-09-10 05:05:00,0.69605,0.6962,0.69575,0.6958,136700000.0
2009-09-10 05:10:00,0.69605,0.6965,0.69605,0.6962,157300000.0
2009-09-10 05:15:00,0.6962,0.69625,0.6961,0.6961,126200000.0
2009-09-10 05:20:00,0.69615,0.69625,0.6961,0.6962,108500000.0
2009-09-10 05:25:00,0.6961,0.69645,0.6961,0.6962,234100000.0
2009-09-10 05:30:00,0.6962,0.69626,0.69582,0.69588,105900000.0
2009-09-10 05:35:00,0.69615,0.6964,0.69615,0.6964,133700000.0
2009-09-10 05:40:00,0.6963,0.6965,0.69614,0.69618,107300000.0
2009-09-10 05:45:00,0.69609,0.6968,0.69609,0.6967,260100000.0
2009-09-10 05:50:00,0.6967,0.6973,0.6967,0.69705,289200000.0
2009-09-10 05:55:00,0.69725,0.69725,0.697,0.6971,188400000.0
2009-09-10 06:00:00,0.6971,0.6972,0.69655,0.6969,260000000.0
2009-09-10 06:05:00,0.6969,0.6969,0.6967,0.69685,86600000.0
2009-09-10 06:10:00,0.69685,0.69705,0.69685,0.697,76100000.0
2009-09-10 06:15:00,0.697,0.69765,0.6968,0.6974,344800000.0
2009-09-10 06:20:00,0.6974,0.69765,0.6974,0.69755,105800000.0
2009-09-10 06:25:00,0.69755,0.6977,0.6975,0.69755,58900000.0
2009-09-10 06:30:00,0.69746,0.69795,0.69735,0.6974,96800000.0
2009-09-10 06:35:00,0.69732,0.69747,0.69725,0.69745,87300000.0
2009-09-10 06:40:00,0.6974,0.6974,0.69705,0.6972,124600000.0
2009-09-10 06:45:00,0.69715,0.69715,0.69705,0.6971,102500000.0
2009-09-10 06:50:00,0.6971,0.6975,0.697,0.69735,280800000.0
2009-09-10 06:55:00,0.6973,0.6977,0.6971,0.69755,305900000.0
2009-09-10 07:00:00,0.69755,0.6976,0.6973,0.6973,98300000.0
2009-09-10 07:05:00,0.69735,0.6975,0.6972,0.69725,50400000.0
2009-09-10 07:10:00,0.6973,0.69765,0.6973,0.69755,164500000.0
2009-09-10 07:15:00,0.6976,0.6978,0.69715,0.69725,203200000.0
2009-09-10 07:20:00,0.69725,0.69765,0.6972,0.6976,202400000.0
2009-09-10 07:25:00,0.6976,0.6976,0.69745,0.69755,62400000.0
2009-09-10 07:30:00,0.69755,0.69755,0.69725,0.6973,179100000.0
2009-09-10 07:35:00,0.6973,0.69765,0.6972,0.69745,131700000.0
2009-09-10 07:40:00,0.69745,0.69765,0.69725,0.6974,240100000.0
2009-09-10 07:45:00,0.6974,0.6974,0.6968,0.69715,258500000.0
2009-09-10 07:50:00,0.69715,0.69765,0.69715,0.69755,170200000.0
2009-09-10 07:55:00,0.69755,0.69805,0.69745,0.69765,203600000.0
2009-09-10 08:00:00,0.69765,0.69805,0.69755,0.6977,215400000.0
2009-09-10 08:05:00,0.6976,0.698,0.6975,0.69785,404100000.0
2009-09-10 08:10:00,0.69785,0.69855,0.69785,0.6982,327400000.0
2009-09-10 08:15:00,0.6982,0.6985,0.6982,0.6982,512399998.0
2009-09-10 08:20:00,0.6982,0.6982,0.6975,0.6975,251700000.0
2009-09-10 08:25:00,0.6975,0.69815,0.6975,0.6981,201800000.0
2009-09-10 08:30:00,0.6981,0.69835,0.6975,0.6981,641900000.0
2009-09-10 08:35:00,0.6982,0.69845,0.6978,0.6982,352400000.0
2009-09-10 08:40:00,0.6983,0.69855,0.6981,0.6982,513500000.0
2009-09-10 08:45:00,0.6982,0.6983,0.6976,0.69765,307500000.0
2009-09-10 08:50:00,0.69765,0.69785,0.69675,0.6969,318500000.0
2009-09-10 08:55:00,0.69685,0.697,0.69635,0.6964,295800000.0
2009-09-10 09:00:00,0.6964,0.6964,0.69555,0.69605,672200000.0
2009-09-10 09:05:00,0.69605,0.6963,0.69575,0.69625,392200000.0
2009-09-10 09:10:00,0.69625,0.6965,0.696,0.69635,389900000.0
2009-09-10 09:15:00,0.69635,0.69665,0.69625,0.69645,342600000.0
2009-09-10 09:20:00,0.6965,0.6965,0.6954,0.6954,429100000.0
2009-09-10 09:25:00,0.69545,0.69545,0.6946,0.69485,643200000.0
2009-09-10 09:30:00,0.69485,0.69495,0.6945,0.6948,641100000.0
2009-09-10 09:35:00,0.6948,0.69495,0.6938,0.6939,524800000.0
2009-09-10 09:40:00,0.6939,0.6945,0.6937,0.6942,702800000.0
2009-09-10 09:45:00,0.6942,0.69455,0.694,0.6942,814499998.0
2009-09-10 09:50:00,0.6943,0.69435,0.69375,0.6938,733800000.0
2009-09-10 09:55:00,0.6938,0.6952,0.6938,0.6951,931900000.0
2009-09-10 10:00:00,0.69515,0.69525,0.6943,0.69475,626200001.0
2009-09-10 10:05:00,0.69475,0.6958,0.69465,0.69525,395200000.0
2009-09-10 10:10:00,0.69515,0.69555,0.69445,0.69485,422000000.0
2009-09-10 10:15:00,0.69485,0.6949,0.69425,0.69445,577400000.0
2009-09-10 10:20:00,0.69445,0.69445,0.6938,0.69385,737200000.0
2009-09-10 10:25:00,0.69385,0.69385,0.69305,0.69305,644800000.0
2009-09-10 10:30:00,0.69305,0.6937,0.69285,0.69345,753100000.0
2009-09-10 10:35:00,0.69355,0.69355,0.6927,0.69335,629800000.0
2009-09-10 10:40:00,0.69325,0.6939,0.69325,0.69375,554100000.0
2009-09-10 10:45:00,0.6937,0.69375,0.69355,0.69355,381200000.0
2009-09-10 10:50:00,0.69355,0.694,0.69355,0.69395,665000000.0
2009-09-10 10:55:00,0.69395,0.69395,0.69365,0.69385,542300000.0
2009-09-10 11:00:00,0.6938,0.69395,0.69355,0.69365,464000000.0
2009-09-10 11:05:00,0.6937,0.6938,0.69355,0.69365,517100000.0
2009-09-10 11:10:00,0.69365,0.69395,0.69355,0.6936,988199999.0
2009-09-10 11:15:00,0.6936,0.69385,0.69315,0.69355,1013899999.0
2009-09-10 11:20:00,0.69355,0.69365,0.6929,0.69295,1026500000.0
2009-09-10 11:25:00,0.69295,0.693,0.69255,0.69275,875300000.0
2009-09-10 11:30:00,0.69275,0.6928,0.6925,0.69265,564500000.0
2009-09-10 11:35:00,0.69265,0.6929,0.69245,0.69275,473599999.0
2009-09-10 11:40:00,0.69275,0.69335,0.69275,0.69315,1389000000.0
2009-09-10 11:45:00,0.69315,0.69325,0.6928,0.69325,481100000.0
2009-09-10 11:50:00,0.69325,0.69335,0.6925,0.6926,1179100000.0
2009-09-10 11:55:00,0.69265,0.69345,0.6925,0.69295,1168400000.0
2009-09-10 12:00:00,0.69295,0.69315,0.69285,0.69305,673800000.0
2009-09-10 12:05:00,0.69295,0.69305,0.6925,0.69285,785800000.0
2009-09-10 12:10:00,0.69285,0.6932,0.69255,0.693,715900001.0
2009-09-10 12:15:00,0.69305,0.6935,0.69265,0.6933,975200001.0
2009-09-10 12:20:00,0.6933,0.69395,0.69315,0.69395,944199999.0
2009-09-10 12:25:00,0.694,0.69415,0.6934,0.69345,1334700000.0
2009-09-10 12:30:00,0.69345,0.69355,0.6931,0.69315,1102000000.0
2009-09-10 12:35:00,0.6931,0.69335,0.69295,0.69315,632300000.0
2009-09-10 12:40:00,0.6932,0.6937,0.6932,0.6935,289000001.0
2009-09-10 12:45:00,0.69345,0.6935,0.693,0.6933,877700000.0
2009-09-10 12:50:00,0.6933,0.6934,0.6931,0.69315,322900000.0
2009-09-10 12:55:00,0.69315,0.69375,0.69305,0.6937,937300001.0
2009-09-10 13:00:00,0.69375,0.69445,0.6935,0.69355,1377200000.0
2009-09-10 13:05:00,0.6935,0.6935,0.69285,0.6933,971800000.0
2009-09-10 13:10:00,0.6933,0.69415,0.6933,0.6939,716700000.0
2009-09-10 13:15:00,0.6939,0.69415,0.6935,0.69385,997700000.0
2009-09-10 13:20:00,0.69385,0.69415,0.6937,0.6941,344500000.0
2009-09-10 13:25:00,0.6941,0.69475,0.6941,0.6945,709700000.0
2009-09-10 13:30:00,0.6945,0.6952,0.69445,0.69475,1134800000.0
2009-09-10 13:35:00,0.69485,0.69495,0.6944,0.69475,802200000.0
2009-09-10 13:40:00,0.69475,0.6965,0.69475,0.6961,1861600000.0
2009-09-10 13:45:00,0.6961,0.6967,0.696,0.6963,964900000.0
2009-09-10 13:50:00,0.69635,0.69645,0.69595,0.69605,1148400000.0
2009-09-10 13:55:00,0.69605,0.69635,0.69585,0.69585,1029400000.0
2009-09-10 14:00:00,0.69595,0.69595,0.6954,0.6955,647800000.0
2009-09-10 14:05:00,0.6955,0.69555,0.69485,0.69545,457400000.0
2009-09-10 14:10:00,0.69545,0.6958,0.69475,0.6957,688100000.0
2009-09-10 14:15:00,0.6957,0.6964,0.6955,0.6963,911499999.0
2009-09-10 14:20:00,0.6963,0.6965,0.69575,0.69575,490500000.0
2009-09-10 14:25:00,0.69575,0.69595,0.6949,0.6949,785900000.0
2009-09-10 14:30:00,0.69555,0.69755,0.69555,0.69705,515500000.0
2009-09-10 14:35:00,0.69705,0.69725,0.69665,0.6972,864600000.0
2009-09-10 14:40:00,0.6972,0.69775,0.69715,0.69755,878500001.0
2009-09-10 14:45:00,0.6975,0.6977,0.69745,0.6975,821000000.0
2009-09-10 14:50:00,0.69755,0.6984,0.6974,0.6977,1163700000.0
2009-09-10 14:55:00,0.6977,0.698,0.6967,0.69675,936000001.0
2009-09-10 15:00:00,0.69675,0.69805,0.6967,0.69695,484000000.0
2009-09-10 15:05:00,0.69695,0.69765,0.6966,0.69735,397500000.0
2009-09-10 15:10:00,0.6974,0.698,0.697,0.697,885799999.0
2009-09-10 15:15:00,0.69705,0.69815,0.697,0.69775,652500000.0
2009-09-10 15:20:00,0.69775,0.69865,0.6977,0.69795,825300000.0
2009-09-10 15:25:00,0.69795,0.69795,0.69635,0.69705,1253700000.0
2009-09-10 15:30:00,0.69705,0.6971,0.6956,0.6966,1410200000.0
2009-09-10 15:35:00,0.6966,0.6975,0.6955,0.6956,1173400000.0
2009-09-10 15:40:00,0.6956,0.6969,0.69545,0.69605,1357700001.0
2009-09-10 15:45:00,0.69605,0.6962,0.6952,0.69555,1219100000.0
2009-09-10 15:50:00,0.69555,0.69605,0.6949,0.696,886300000.0
2009-09-10 15:55:00,0.696,0.6965,0.69575,0.6964,894100000.0
2009-09-10 16:00:00,0.69635,0.6966,0.69625,0.69625,488400000.0
2009-09-10 16:05:00,0.6962,0.69655,0.6955,0.69585,885200001.0
2009-09-10 16:10:00,0.6959,0.6961,0.6957,0.69595,657700000.0
2009-09-10 16:15:00,0.696,0.69665,0.69595,0.6966,681600000.0
2009-09-10 16:20:00,0.69665,0.69665,0.6957,0.6957,899000000.0
2009-09-10 16:25:00,0.6957,0.6961,0.6957,0.6959,779000000.0
2009-09-10 16:30:00,0.69595,0.6964,0.69555,0.69565,614100000.0
2009-09-10 16:35:00,0.6958,0.6968,0.69555,0.69665,943400000.0
2009-09-10 16:40:00,0.69665,0.69705,0.69665,0.6968,388000000.0
2009-09-10 16:45:00,0.6968,0.69695,0.6966,0.6969,325800000.0
2009-09-10 16:50:00,0.69695,0.698,0.69685,0.69785,735300000.0
2009-09-10 16:55:00,0.69785,0.69825,0.69785,0.69795,536900000.0
2009-09-10 17:00:00,0.6979,0.69815,0.69735,0.69765,379600000.0
2009-09-10 17:05:00,0.69765,0.69875,0.69755,0.69835,590200000.0
2009-09-10 17:10:00,0.69835,0.6987,0.69785,0.6979,630900000.0
2009-09-10 17:15:00,0.6979,0.6984,0.69765,0.69835,736800000.0
2009-09-10 17:20:00,0.69835,0.6987,0.6977,0.6978,813600000.0
2009-09-10 17:25:00,0.6978,0.6982,0.69765,0.6977,700900000.0
2009-09-10 17:30:00,0.6977,0.6977,0.6975,0.6976,581500000.0
2009-09-10 17:35:00,0.6976,0.69825,0.6976,0.69825,415100000.0
2009-09-10 17:40:00,0.69825,0.69845,0.69775,0.69785,1073000000.0
2009-09-10 17:45:00,0.6978,0.69835,0.6978,0.6983,612700000.0
2009-09-10 17:50:00,0.6983,0.6983,0.6976,0.69775,449000000.0
2009-09-10 17:55:00,0.69775,0.698,0.69765,0.6978,137800000.0
2009-09-10 18:00:00,0.6978,0.6985,0.69775,0.6982,324500000.0
2009-09-10 18:05:00,0.6982,0.6984,0.6982,0.6984,49500000.0
2009-09-10 18:10:00,0.6984,0.6984,0.69785,0.69805,286700000.0
2009-09-10 18:15:00,0.69805,0.69805,0.69733,0.698,450500000.0
2009-09-10 18:20:00,0.698,0.6983,0.6979,0.6983,284000000.0
2009-09-10 18:25:00,0.6983,0.69895,0.69815,0.6986,403900000.0
2009-09-10 18:30:00,0.6986,0.6989,0.6986,0.6989,315800000.0
2009-09-10 18:35:00,0.6989,0.6991,0.6987,0.699,315200000.0
2009-09-10 18:40:00,0.699,0.69965,0.699,0.69965,316700000.0
2009-09-10 18:45:00,0.69955,0.70075,0.6995,0.69995,821700000.0
2009-09-10 18:50:00,0.69985,0.70115,0.6997,0.7006,945000000.0
2009-09-10 18:55:00,0.7006,0.7017,0.7006,0.7013,939800000.0
2009-09-10 19:00:00,0.7013,0.704,0.70115,0.70375,961100000.0
2009-09-10 19:05:00,0.7035,0.70395,0.7031,0.7031,781600000.0
2009-09-10 19:10:00,0.7031,0.70375,0.703,0.7033,915900000.0
2009-09-10 19:15:00,0.7033,0.7035,0.7033,0.70335,578000000.0
2009-09-10 19:20:00,0.70335,0.70345,0.70285,0.7029,431600000.0
2009-09-10 19:25:00,0.70285,0.70305,0.70245,0.7026,329900000.0
2009-09-10 19:30:00,0.70255,0.70295,0.70255,0.7029,318300000.0
2009-09-10 19:35:00,0.7029,0.70295,0.70265,0.70285,104600000.0
2009-09-10 19:40:00,0.7029,0.7029,0.70255,0.70255,257900000.0
2009-09-10 19:45:00,0.7026,0.70335,0.7026,0.7033,437600000.0
2009-09-10 19:50:00,0.70335,0.7041,0.70325,0.7038,643400000.0
2009-09-10 19:55:00,0.70385,0.7039,0.7036,0.70385,510400000.0
2009-09-10 20:00:00,0.70385,0.70405,0.7037,0.70385,243400000.0
2009-09-10 20:05:00,0.70395,0.7044,0.7038,0.70405,116700000.0
2009-09-10 20:10:00,0.70405,0.70405,0.7036,0.70385,309000000.0
2009-09-10 20:15:00,0.70385,0.70395,0.70345,0.7035,326800000.0
2009-09-10 20:20:00,0.70345,0.7036,0.7033,0.7033,467500000.0
2009-09-10 20:25:00,0.7033,0.7033,0.7027,0.7033,408700000.0
2009-09-10 20:30:00,0.7034,0.7034,0.70291,0.70291,128100000.0
2009-09-10 20:35:00,0.7033,0.7033,0.70325,0.7033,96500000.0
2009-09-10 20:40:00,0.7032,0.70355,0.7031,0.70325,179700000.0
2009-09-10 20:45:00,0.70325,0.70325,0.7026,0.7027,531700000.0
2009-09-10 20:50:00,0.7027,0.7032,0.7027,0.7032,119600000.0
2009-09-10 20:55:00,0.703,0.70325,0.70295,0.70295,149200000.0
2009-09-10 21:00:00,0.703,0.703,0.7026,0.7026,337500000.0
2009-09-10 21:05:00,0.7027,0.7027,0.70215,0.70245,319700000.0
2009-09-10 21:10:00,0.70255,0.70275,0.7024,0.7025,189500000.0
2009-09-10 21:15:00,0.7025,0.7027,0.7025,0.70255,357900000.0
2009-09-10 21:20:00,0.70255,0.7026,0.70255,0.70255,153200000.0
2009-09-10 21:25:00,0.7026,0.7028,0.70255,0.70265,190000000.0
2009-09-10 21:30:00,0.7028,0.70305,0.70235,0.703,207100000.0
2009-09-10 21:35:00,0.703,0.7032,0.70295,0.70305,198200000.0
2009-09-10 21:40:00,0.7031,0.70345,0.70305,0.7033,189700000.0
2009-09-10 21:45:00,0.7033,0.70335,0.7033,0.70335,100000000.0
2009-09-10 21:50:00,0.7035,0.7038,0.70325,0.70335,453600000.0
2009-09-10 21:55:00,0.7034,0.7035,0.70325,0.7034,204000000.0
2009-09-10 22:00:00,0.7035,0.7035,0.7032,0.70325,141700000.0
2009-09-10 22:05:00,0.70325,0.7034,0.70285,0.7032,154400000.0
2009-09-10 22:10:00,0.7033,0.7033,0.70284,0.703,216900000.0
2009-09-10 22:15:00,0.703,0.70355,0.70285,0.70328,162600000.0
2009-09-10 22:20:00,0.7033,0.70365,0.70328,0.7034,65100000.0
2009-09-10 22:25:00,0.7033,0.70385,0.7033,0.70357,148400000.0
2009-09-10 22:30:00,0.70365,0.704,0.7032,0.70365,179300000.0
2009-09-10 22:35:00,0.7036,0.70375,0.70345,0.70375,109400000.0
2009-09-10 22:40:00,0.70359,0.70412,0.70347,0.7037,83400000.0
2009-09-10 22:45:00,0.7037,0.70375,0.70337,0.70352,115500000.0
2009-09-10 22:50:00,0.7038,0.7038,0.70325,0.7035,120600000.0
2009-09-10 22:55:00,0.70318,0.7037,0.70302,0.7037,84600000.0
2009-09-10 23:00:00,0.70375,0.70375,0.70317,0.7035,69200000.0
2009-09-10 23:05:00,0.70365,0.70385,0.70355,0.70385,45600000.0
2009-09-10 23:10:00,0.7038,0.70405,0.7038,0.704,60800000.0
2009-09-10 23:15:00,0.704,0.70425,0.7039,0.704,124400000.0
2009-09-10 23:20:00,0.7039,0.7041,0.70346,0.7038,234200000.0
2009-09-10 23:25:00,0.7038,0.70385,0.7033,0.7033,160300000.0
2009-09-10 23:30:00,0.7033,0.7035,0.70302,0.7034,90500000.0
2009-09-10 23:35:00,0.7034,0.70375,0.7029,0.7035,128300000.0
2009-09-10 23:40:00,0.7035,0.70355,0.70335,0.70335,79200000.0
2009-09-10 23:45:00,0.7033,0.70365,0.70299,0.70321,115500000.0
2009-09-10 23:50:00,0.7034,0.70365,0.70335,0.70365,81300000.0
2009-09-10 23:55:00,0.7036,0.70395,0.70352,0.70395,110900000.0
2009-09-11 00:00:00,0.70395,0.70395,0.70326,0.7033,244000000.0
2009-09-11 00:05:00,0.70365,0.70365,0.70325,0.70355,107900000.0
2009-09-11 00:10:00,0.7033,0.70375,0.7033,0.70345,75200000.0
2009-09-11 00:15:00,0.7033,0.70346,0.70305,0.7034,240800000.0
2009-09-11 00:20:00,0.70345,0.70345,0.70317,0.70344,114600000.0
2009-09-11 00:25:00,0.70351,0.70356,0.70305,0.7031,210700000.0
2009-09-11 00:30:00,0.7031,0.70335,0.70295,0.7032,111800000.0
2009-09-11 00:35:00,0.70315,0.70335,0.70315,0.7032,75900000.0
2009-09-11 00:40:00,0.7032,0.70325,0.70295,0.70315,86200000.0
2009-09-11 00:45:00,0.70315,0.70315,0.70275,0.70275,63500000.0
2009-09-11 00:50:00,0.70275,0.703,0.70265,0.7029,49300000.0
2009-09-11 00:55:00,0.7029,0.70345,0.70285,0.70335,221700000.0
2009-09-11 01:00:00,0.70345,0.7035,0.70295,0.70315,128600000.0
2009-09-11 01:05:00,0.70293,0.70315,0.70281,0.70305,95800000.0
2009-09-11 01:10:00,0.70305,0.70305,0.7027,0.70304,113300000.0
2009-09-11 01:15:00,0.70296,0.70305,0.70263,0.7028,191000000.0
2009-09-11 01:20:00,0.7028,0.70295,0.70275,0.7028,28500000.0
2009-09-11 01:25:00,0.7028,0.7029,0.70275,0.7029,28800000.0
2009-09-11 01:30:00,0.7029,0.703,0.7026,0.70265,214500000.0
2009-09-11 01:35:00,0.70265,0.70305,0.70255,0.7027,190000000.0
2009-09-11 01:40:00,0.70265,0.703,0.70265,0.7028,93000000.0
2009-09-11 01:45:00,0.7028,0.7029,0.7028,0.7028,49600000.0
2009-09-11 01:50:00,0.70275,0.70295,0.7025,0.70295,149800000.0
2009-09-11 01:55:00,0.70295,0.70315,0.7028,0.70315,85200000.0
2009-09-11 02:00:00,0.70315,0.70315,0.7023,0.70265,225500000.0
2009-09-11 02:05:00,0.7026,0.70275,0.7025,0.7025,185700000.0
2009-09-11 02:10:00,0.7025,0.7027,0.7022,0.70255,290000000.0
2009-09-11 02:15:00,0.70255,0.70255,0.7021,0.70215,129700000.0
2009-09-11 02:20:00,0.70215,0.7023,0.70205,0.7022,178900000.0
2009-09-11 02:25:00,0.7022,0.7023,0.702,0.70225,265400000.0
2009-09-11 02:30:00,0.7022,0.70245,0.7021,0.7024,204500000.0
2009-09-11 02:35:00,0.70235,0.7025,0.7023,0.70245,136800000.0
2009-09-11 02:40:00,0.70245,0.7028,0.70245,0.70245,159800000.0
2009-09-11 02:45:00,0.70245,0.70245,0.70215,0.70245,227700000.0
2009-09-11 02:50:00,0.70245,0.70245,0.70165,0.7021,212100000.0
2009-09-11 02:55:00,0.7021,0.7021,0.70155,0.70155,153300000.0
2009-09-11 03:00:00,0.70155,0.70175,0.70155,0.7016,198200000.0
2009-09-11 03:05:00,0.7016,0.70175,0.70155,0.7016,277600000.0
2009-09-11 03:10:00,0.7016,0.7016,0.7015,0.7015,121700000.0
2009-09-11 03:15:00,0.7016,0.70195,0.7014,0.7015,301700000.0
2009-09-11 03:20:00,0.70155,0.70175,0.7015,0.7015,239700000.0
2009-09-11 03:25:00,0.7015,0.70155,0.7014,0.7014,111700000.0
2009-09-11 03:30:00,0.70145,0.7016,0.70125,0.7015,203900000.0
2009-09-11 03:35:00,0.7015,0.7015,0.7012,0.7015,252600000.0
2009-09-11 03:40:00,0.7015,0.702,0.7015,0.70175,251600000.0
2009-09-11 03:45:00,0.7017,0.7018,0.70155,0.7017,218500000.0
2009-09-11 03:50:00,0.70131,0.70176,0.70129,0.7016,62500000.0
2009-09-11 03:55:00,0.7016,0.7016,0.7015,0.7015,43800000.0
2009-09-11 04:00:00,0.70155,0.70325,0.70155,0.70255,772000000.0
2009-09-11 04:05:00,0.7025,0.70285,0.702,0.7024,464000000.0
2009-09-11 04:10:00,0.7024,0.70345,0.7023,0.70325,493600000.0
2009-09-11 04:15:00,0.70335,0.70405,0.70325,0.7038,396700000.0
2009-09-11 04:20:00,0.7036,0.7039,0.70315,0.7037,247100000.0
2009-09-11 04:25:00,0.7037,0.7037,0.7029,0.7032,245000000.0
2009-09-11 04:30:00,0.7032,0.7036,0.70315,0.7035,236300000.0
2009-09-11 04:35:00,0.7035,0.70405,0.70335,0.70365,116900000.0
2009-09-11 04:40:00,0.7036,0.70455,0.70355,0.7044,216700000.0
2009-09-11 04:45:00,0.7044,0.7044,0.7037,0.70415,303000000.0
2009-09-11 04:50:00,0.7041,0.70415,0.7037,0.7039,95000000.0
2009-09-11 04:55:00,0.70395,0.70395,0.70365,0.70365,51800000.0
2009-09-11 05:00:00,0.70365,0.70405,0.70335,0.70405,86800000.0
2009-09-11 05:05:00,0.70405,0.70435,0.704,0.70425,142000000.0
2009-09-11 05:10:00,0.70425,0.7044,0.70425,0.7043,141300000.0
2009-09-11 05:15:00,0.7043,0.7044,0.7043,0.7043,281600000.0
2009-09-11 05:20:00,0.7043,0.7046,0.7043,0.7046,94400000.0
2009-09-11 05:25:00,0.7045,0.70465,0.70405,0.70405,173000000.0
2009-09-11 05:30:00,0.70405,0.7041,0.7034,0.70355,167700000.0
2009-09-11 05:35:00,0.70355,0.704,0.70355,0.7038,268100000.0
2009-09-11 05:40:00,0.70385,0.704,0.70375,0.7038,251100000.0
2009-09-11 05:45:00,0.7038,0.7038,0.7037,0.7037,170600000.0
2009-09-11 05:50:00,0.70375,0.70375,0.7035,0.70365,117600000.0
2009-09-11 05:55:00,0.7036,0.70395,0.7035,0.7038,76400000.0
2009-09-11 06:00:00,0.7038,0.7038,0.70355,0.7036,114900000.0
2009-09-11 06:05:00,0.70365,0.70365,0.7036,0.70365,72800000.0
2009-09-11 06:10:00,0.70365,0.70435,0.70365,0.7042,367700000.0
2009-09-11 06:15:00,0.7042,0.7042,0.7036,0.7036,246100000.0
2009-09-11 06:20:00,0.70365,0.70375,0.7036,0.7037,105200000.0
2009-09-11 06:25:00,0.70365,0.70365,0.7036,0.7036,52300000.0
2009-09-11 06:30:00,0.7036,0.70415,0.7036,0.704,112200000.0
2009-09-11 06:35:00,0.704,0.7041,0.7038,0.704,137500000.0
2009-09-11 06:40:00,0.704,0.704,0.7038,0.70385,56400000.0
2009-09-11 06:45:00,0.70385,0.70405,0.70365,0.70375,289200000.0
2009-09-11 06:50:00,0.70375,0.7041,0.7036,0.70385,424800000.0
2009-09-11 06:55:00,0.70385,0.704,0.7038,0.70395,86300000.0
2009-09-11 07:00:00,0.70395,0.7049,0.70395,0.70455,203600000.0
2009-09-11 07:05:00,0.70455,0.7051,0.70455,0.70485,222900000.0
2009-09-11 07:10:00,0.70485,0.70485,0.70415,0.70465,226300000.0
2009-09-11 07:15:00,0.70465,0.70465,0.7045,0.70455,45300000.0
2009-09-11 07:20:00,0.70455,0.7048,0.70445,0.70465,141600000.0
2009-09-11 07:25:00,0.70465,0.70505,0.70465,0.70485,204000000.0
2009-09-11 07:30:00,0.70495,0.70495,0.7047,0.7048,148200000.0
2009-09-11 07:35:00,0.7048,0.7049,0.7043,0.70455,185400000.0
2009-09-11 07:40:00,0.70455,0.70455,0.70395,0.7043,402600000.0
2009-09-11 07:45:00,0.7043,0.70465,0.70425,0.70465,296700000.0
2009-09-11 07:50:00,0.70465,0.70465,0.70405,0.7041,181600000.0
2009-09-11 07:55:00,0.7041,0.70475,0.7041,0.70475,267500000.0
2009-09-11 08:00:00,0.70475,0.70515,0.70455,0.7047,378300000.0
2009-09-11 08:05:00,0.7049,0.70495,0.7045,0.7045,186800000.0
2009-09-11 08:10:00,0.7045,0.7047,0.7044,0.7045,338600000.0
2009-09-11 08:15:00,0.7045,0.705,0.7038,0.7039,467800000.0
2009-09-11 08:20:00,0.7039,0.7042,0.70335,0.7034,401900000.0
2009-09-11 08:25:00,0.70345,0.70385,0.7034,0.70375,548800000.0
2009-09-11 08:30:00,0.7038,0.70405,0.70312,0.70375,283900000.0
2009-09-11 08:35:00,0.70375,0.70375,0.7034,0.7035,155300000.0
2009-09-11 08:40:00,0.7035,0.7037,0.7029,0.70295,339400000.0
2009-09-11 08:45:00,0.70295,0.70315,0.70265,0.7029,358100000.0
2009-09-11 08:50:00,0.70285,0.70345,0.7028,0.7032,513200000.0
2009-09-11 08:55:00,0.70325,0.7034,0.7029,0.7032,340500000.0
2009-09-11 09:00:00,0.7032,0.7039,0.7032,0.7034,393500000.0
2009-09-11 09:05:00,0.7034,0.70375,0.703,0.70365,702900000.0
2009-09-11 09:10:00,0.7037,0.7054,0.70365,0.7054,1303700000.0
2009-09-11 09:15:00,0.7054,0.7054,0.7045,0.70455,967300000.0
2009-09-11 09:20:00,0.7046,0.70465,0.704,0.7042,859500000.0
2009-09-11 09:25:00,0.7042,0.7044,0.7042,0.70435,416700000.0
2009-09-11 09:30:00,0.70435,0.7052,0.7043,0.70475,992899999.0
2009-09-11 09:35:00,0.70475,0.70495,0.70425,0.7045,1087200001.0
2009-09-11 09:40:00,0.7045,0.70515,0.7044,0.7048,836300000.0
2009-09-11 09:45:00,0.70485,0.7051,0.7043,0.7043,1026700000.0
2009-09-11 09:50:00,0.7043,0.7047,0.704,0.7044,959500000.0
2009-09-11 09:55:00,0.7044,0.70465,0.7043,0.7044,397900000.0
2009-09-11 10:00:00,0.70435,0.70455,0.7039,0.70395,872000000.0
2009-09-11 10:05:00,0.704,0.70425,0.7036,0.70405,837800000.0
2009-09-11 10:10:00,0.70405,0.70435,0.7038,0.7038,626800000.0
2009-09-11 10:15:00,0.7038,0.7038,0.7029,0.70315,755600000.0
2009-09-11 10:20:00,0.70325,0.7035,0.703,0.7032,1019800000.0
2009-09-11 10:25:00,0.7032,0.70345,0.7031,0.70325,601700000.0
2009-09-11 10:30:00,0.70325,0.7034,0.7028,0.7029,772600000.0
2009-09-11 10:35:00,0.70295,0.70385,0.7028,0.70385,943700000.0
2009-09-11 10:40:00,0.70385,0.70395,0.7033,0.70355,1012800000.0
2009-09-11 10:45:00,0.7036,0.7036,0.7033,0.7036,309300000.0
2009-09-11 10:50:00,0.7037,0.70385,0.7034,0.7034,434500000.0
2009-09-11 10:55:00,0.7034,0.70365,0.7031,0.7033,619300000.0
2009-09-11 11:00:00,0.7033,0.7037,0.70315,0.7032,268700000.0
2009-09-11 11:05:00,0.7032,0.7034,0.70305,0.70335,674500000.0
2009-09-11 11:10:00,0.70335,0.70355,0.7033,0.70345,378000000.0
2009-09-11 11:15:00,0.70345,0.70365,0.7032,0.70345,469800000.0
2009-09-11 11:20:00,0.70355,0.7037,0.7035,0.70365,263500000.0
2009-09-11 11:25:00,0.7037,0.7038,0.70345,0.70355,319800000.0
2009-09-11 11:30:00,0.70355,0.70365,0.70339,0.70355,243400000.0
2009-09-11 11:35:00,0.7036,0.7037,0.70355,0.70365,193100000.0
2009-09-11 11:40:00,0.70355,0.70365,0.7033,0.7036,175300000.0
2009-09-11 11:45:00,0.70355,0.7037,0.70345,0.7036,56400000.0
2009-09-11 11:50:00,0.70365,0.70375,0.70355,0.70365,149800000.0
2009-09-11 11:55:00,0.70365,0.70375,0.70355,0.7036,160400000.0
2009-09-11 12:00:00,0.7036,0.70415,0.70355,0.70415,479700000.0
2009-09-11 12:05:00,0.70415,0.7045,0.70405,0.7043,771900000.0
2009-09-11 12:10:00,0.7043,0.70485,0.7042,0.7046,813600000.0
2009-09-11 12:15:00,0.7046,0.70475,0.70445,0.70455,353800000.0
2009-09-11 12:20:00,0.70455,0.7051,0.70445,0.7048,665700000.0
2009-09-11 12:25:00,0.7048,0.7055,0.7048,0.70535,470000000.0
2009-09-11 12:30:00,0.70535,0.70535,0.7046,0.7048,503500000.0
2009-09-11 12:35:00,0.70485,0.70525,0.7047,0.7047,829900000.0
2009-09-11 12:40:00,0.70475,0.70485,0.7045,0.7048,813900000.0
2009-09-11 12:45:00,0.7048,0.7051,0.70465,0.7049,1033000001.0
2009-09-11 12:50:00,0.7049,0.7058,0.7049,0.70535,700000000.0
2009-09-11 12:55:00,0.7054,0.70545,0.7049,0.7054,1214000001.0
2009-09-11 13:00:00,0.7054,0.7087,0.70535,0.70795,943900000.0
2009-09-11 13:05:00,0.70815,0.70855,0.7073,0.70735,1482500001.0
2009-09-11 13:10:00,0.70735,0.7081,0.70725,0.70805,693000000.0
2009-09-11 13:15:00,0.70805,0.7082,0.70755,0.7077,353300000.0
2009-09-11 13:20:00,0.7077,0.7077,0.70735,0.70745,467400000.0
2009-09-11 13:25:00,0.70745,0.70755,0.7072,0.70725,809800000.0
2009-09-11 13:30:00,0.7072,0.7072,0.7069,0.7069,517100000.0
2009-09-11 13:35:00,0.7069,0.70695,0.70635,0.70675,538100000.0
2009-09-11 13:40:00,0.7067,0.70715,0.7067,0.707,529900000.0
2009-09-11 13:45:00,0.707,0.70715,0.70675,0.70685,927399999.0
2009-09-11 13:50:00,0.7069,0.7072,0.7068,0.7071,852900000.0
2009-09-11 13:55:00,0.7071,0.70735,0.70705,0.7071,387500000.0
2009-09-11 14:00:00,0.7071,0.70735,0.70635,0.70655,903600000.0
2009-09-11 14:05:00,0.7065,0.70665,0.7062,0.7062,484900000.0
2009-09-11 14:10:00,0.7062,0.70635,0.70615,0.70625,318900001.0
2009-09-11 14:15:00,0.70625,0.7066,0.7061,0.70645,571700000.0
2009-09-11 14:20:00,0.70645,0.7065,0.706,0.70635,614000000.0
2009-09-11 14:25:00,0.70635,0.7065,0.706,0.7061,449100000.0
2009-09-11 14:30:00,0.7061,0.70655,0.7059,0.7065,624300000.0
2009-09-11 14:35:00,0.7065,0.70655,0.7061,0.7065,401500000.0
2009-09-11 14:40:00,0.7065,0.70675,0.7063,0.70635,574200000.0
2009-09-11 14:45:00,0.70635,0.70665,0.70615,0.7065,473400000.0
2009-09-11 14:50:00,0.7065,0.7065,0.7058,0.70585,773600000.0
2009-09-11 14:55:00,0.70585,0.70625,0.7057,0.7058,994800000.0
2009-09-11 15:00:00,0.7058,0.70665,0.7056,0.70635,1119600000.0
2009-09-11 15:05:00,0.70635,0.70655,0.70595,0.7065,903799998.0
2009-09-11 15:10:00,0.7065,0.70665,0.70605,0.7066,1036500000.0
2009-09-11 15:15:00,0.7066,0.7071,0.7065,0.70695,819600000.0
2009-09-11 15:20:00,0.70695,0.70775,0.70685,0.70765,1031600000.0
2009-09-11 15:25:00,0.70765,0.70775,0.70695,0.707,1081999999.0
2009-09-11 15:30:00,0.707,0.70705,0.706,0.7065,1671800000.0
2009-09-11 15:35:00,0.7065,0.7078,0.7065,0.7076,1824800000.0
2009-09-11 15:40:00,0.7076,0.7076,0.70665,0.7067,1650700000.0
2009-09-11 15:45:00,0.7067,0.7078,0.7067,0.7078,1175100000.0
2009-09-11 15:50:00,0.7078,0.7081,0.7074,0.7078,673200000.0
2009-09-11 15:55:00,0.7078,0.7086,0.7073,0.7077,1322000000.0
2009-09-11 16:00:00,0.7078,0.7078,0.7058,0.7064,1143300000.0
2009-09-11 16:05:00,0.7064,0.70685,0.7055,0.7057,1281600000.0
2009-09-11 16:10:00,0.7057,0.7067,0.7052,0.70605,1235600002.0
2009-09-11 16:15:00,0.70605,0.70705,0.7059,0.70675,1015200000.0
2009-09-11 16:20:00,0.70675,0.70695,0.70625,0.70665,490500000.0
2009-09-11 16:25:00,0.70665,0.7072,0.70625,0.70665,938100002.0
2009-09-11 16:30:00,0.70665,0.70735,0.7066,0.7068,695000000.0
2009-09-11 16:35:00,0.7068,0.70735,0.70675,0.70725,1190900000.0
2009-09-11 16:40:00,0.70725,0.7081,0.7071,0.7072,1270300000.0
2009-09-11 16:45:00,0.7072,0.7081,0.7072,0.7076,1018600000.0
2009-09-11 16:50:00,0.70765,0.7077,0.7071,0.70745,1628399999.0
2009-09-11 16:55:00,0.70745,0.70865,0.70725,0.7083,922400000.0
2009-09-11 17:00:00,0.7083,0.7083,0.7076,0.70805,1243500000.0
2009-09-11 17:05:00,0.7081,0.7088,0.708,0.7087,974600000.0
2009-09-11 17:10:00,0.70875,0.7088,0.7079,0.70815,833599999.0
2009-09-11 17:15:00,0.70815,0.7086,0.70805,0.70855,1204100000.0
2009-09-11 17:20:00,0.7085,0.7087,0.70805,0.7083,672900000.0
2009-09-11 17:25:00,0.7083,0.7083,0.70755,0.7078,1359000000.0
2009-09-11 17:30:00,0.7078,0.70805,0.70715,0.70805,904000000.0
2009-09-11 17:35:00,0.70815,0.70815,0.707,0.70765,1148100001.0
2009-09-11 17:40:00,0.70765,0.70765,0.70665,0.70705,1293400000.0
2009-09-11 17:45:00,0.7072,0.70745,0.7064,0.7067,1347200000.0
2009-09-11 17:50:00,0.7067,0.70735,0.7066,0.70715,1173000000.0
2009-09-11 17:55:00,0.70715,0.7076,0.7071,0.70745,1098600000.0
2009-09-11 18:00:00,0.70745,0.70745,0.7071,0.7074,628400000.0
2009-09-11 18:05:00,0.7074,0.7077,0.7071,0.7077,343100000.0
2009-09-11 18:10:00,0.7077,0.708,0.7072,0.7076,333500000.0
2009-09-11 18:15:00,0.70755,0.7078,0.7075,0.7075,290600000.0
2009-09-11 18:20:00,0.7075,0.7075,0.7066,0.7067,777400000.0
2009-09-11 18:25:00,0.70665,0.707,0.7062,0.7066,653800000.0
2009-09-11 18:30:00,0.7066,0.7066,0.7058,0.706,579500000.0
2009-09-11 18:35:00,0.7059,0.7062,0.70525,0.7057,494000000.0
2009-09-11 18:40:00,0.7057,0.7064,0.7053,0.7064,354000000.0
2009-09-11 18:45:00,0.7065,0.70675,0.7063,0.7065,291400000.0
2009-09-11 18:50:00,0.7066,0.7068,0.7065,0.7067,404500000.0
2009-09-11 18:55:00,0.70665,0.70705,0.7062,0.7067,467200000.0
2009-09-11 19:00:00,0.7066,0.70705,0.70655,0.7067,589100000.0
2009-09-11 19:05:00,0.7068,0.7069,0.7061,0.7061,323200000.0
2009-09-11 19:10:00,0.7061,0.70675,0.7061,0.70665,160300000.0
2009-09-11 19:15:00,0.7067,0.70725,0.70665,0.7071,245100000.0
2009-09-11 19:20:00,0.70715,0.70745,0.70695,0.707,475400000.0
2009-09-11 19:25:00,0.70705,0.7071,0.707,0.7071,163700000.0
2009-09-11 19:30:00,0.7071,0.7075,0.7069,0.70745,239600000.0
2009-09-11 19:35:00,0.7075,0.7075,0.7069,0.70695,326600000.0
2009-09-11 19:40:00,0.7069,0.70695,0.7064,0.7067,467200000.0
2009-09-11 19:45:00,0.7067,0.70725,0.70645,0.7068,514600000.0
2009-09-11 19:50:00,0.7068,0.7071,0.70627,0.7069,406500000.0
2009-09-11 19:55:00,0.7069,0.7069,0.70605,0.70635,238600000.0
2009-09-11 20:00:00,0.70635,0.70695,0.70635,0.70685,654900000.0
2009-09-11 20:05:00,0.70685,0.70695,0.7065,0.70685,329000000.0
2009-09-11 20:10:00,0.70685,0.7072,0.7067,0.707,381400000.0
2009-09-11 20:15:00,0.707,0.70735,0.70685,0.707,373400000.0
2009-09-11 20:20:00,0.707,0.7075,0.707,0.7071,348700000.0
2009-09-11 20:25:00,0.70705,0.7072,0.7068,0.707,304200000.0
2009-09-11 20:30:00,0.7069,0.70745,0.7069,0.7069,426200000.0
2009-09-11 20:35:00,0.7069,0.707,0.70665,0.7069,437400000.0
2009-09-11 20:40:00,0.7069,0.7069,0.70636,0.7069,145900000.0
2009-09-11 20:45:00,0.7069,0.707,0.70685,0.707,359799999.0
2009-09-11 20:50:00,0.70695,0.70695,0.70652,0.70695,297100000.0
2009-09-11 20:55:00,0.70695,0.70695,0.70645,0.70675,350200000.0
2009-09-11 21:00:00,0.70675,0.70675,0.70624,0.70655,160100000.0
2009-09-11 21:05:00,0.70655,0.70665,0.7061,0.7061,319600000.0
2009-09-11 21:10:00,0.70615,0.70635,0.70552,0.7063,248500000.0
2009-09-11 21:15:00,0.7063,0.70635,0.7063,0.7063,343800000.0
2009-09-11 21:20:00,0.7064,0.70675,0.7064,0.70675,49000000.0
2009-09-11 21:25:00,0.70665,0.70695,0.70665,0.70685,25800000.0
2009-09-11 21:30:00,0.70685,0.7069,0.7067,0.7067,51100000.0
2009-09-11 21:35:00,0.70675,0.70675,0.70645,0.7065,39200000.0
2009-09-11 21:40:00,0.70655,0.7067,0.70615,0.70655,78200000.0
2009-09-11 21:45:00,0.70635,0.70635,0.7058,0.70625,181700000.0
2009-09-11 21:50:00,0.7062,0.7062,0.70615,0.7062,10600000.0
2009-09-11 21:55:00,0.7062,0.7063,0.70556,0.7058,137000000.0
2009-09-11 22:00:00,0.70595,0.70615,0.7053,0.70555,91300000.0
2009-09-11 22:05:00,0.70565,0.7057,0.70555,0.70565,59600000.0
2009-09-11 22:10:00,0.70565,0.70575,0.70555,0.70575,24400000.0
2009-09-11 22:15:00,0.70575,0.7059,0.7052,0.70545,68700000.0
2009-09-11 22:20:00,0.7053,0.70545,0.7053,0.70545,82900000.0
2009-09-11 22:25:00,0.7055,0.7056,0.70528,0.70545,51800000.0
2009-09-11 22:30:00,0.70527,0.70577,0.70514,0.70534,165200000.0
2009-09-11 22:35:00,0.70567,0.70567,0.70523,0.7054,460600000.0
2009-09-11 22:40:00,0.7054,0.7058,0.70535,0.7057,124400000.0
2009-09-11 22:45:00,0.7057,0.7066,0.70555,0.70625,279600000.0
2009-09-11 22:50:00,0.70625,0.7074,0.706,0.7065,132900000.0
2009-09-11 22:55:00,0.7065,0.707,0.70635,0.70695,49800000.0
2009-09-14 00:00:00,0.70547,0.70552,0.70525,0.70539,235000000.0
2009-09-14 00:05:00,0.70538,0.70559,0.70537,0.70559,235000000.0
2009-09-14 00:10:00,0.70543,0.70559,0.70514,0.7052,235000000.0
2009-09-14 00:15:00,0.70521,0.70536,0.70512,0.70527,235000000.0
2009-09-14 00:20:00,0.70523,0.70552,0.70521,0.70528,235000000.0
2009-09-14 00:25:00,0.70525,0.70542,0.7052,0.7052,235000000.0
2009-09-14 00:30:00,0.70515,0.70537,0.70515,0.7053,235000000.0
2009-09-14 00:35:00,0.70535,0.70535,0.70512,0.70523,235000000.0
2009-09-14 00:40:00,0.70528,0.70529,0.70515,0.70523,235000000.0
2009-09-14 00:45:00,0.70498,0.70505,0.70393,0.70413,235000000.0
2009-09-14 00:50:00,0.70422,0.70422,0.70385,0.70403,235000000.0
2009-09-14 00:55:00,0.70404,0.70421,0.70398,0.70421,235000000.0
2009-09-14 01:00:00,0.70429,0.70447,0.70413,0.7042,235000000.0
2009-09-14 01:05:00,0.70418,0.70418,0.70381,0.70414,235000000.0
2009-09-14 01:10:00,0.70416,0.70424,0.70405,0.70407,235000000.0
2009-09-14 01:15:00,0.70409,0.70483,0.70409,0.7046,235000000.0
2009-09-14 01:20:00,0.70461,0.70464,0.7042,0.70432,235000000.0
2009-09-14 01:25:00,0.70433,0.70456,0.70424,0.70433,235000000.0
2009-09-14 01:30:00,0.70432,0.70439,0.70428,0.70432,188000000.0
2009-09-14 01:35:00,0.70431,0.70433,0.70421,0.70431,235000000.0
2009-09-14 01:40:00,0.70429,0.70429,0.70342,0.70342,235000000.0
2009-09-14 01:45:00,0.70343,0.70408,0.70339,0.70391,235000000.0
2009-09-14 01:50:00,0.70387,0.70407,0.70385,0.70389,235000000.0
2009-09-14 01:55:00,0.7039,0.70436,0.70384,0.70415,235000000.0
2009-09-14 02:00:00,0.7043,0.7043,0.70365,0.70375,181800000.0
2009-09-14 02:05:00,0.7038,0.70385,0.703,0.70325,356400000.0
2009-09-14 02:10:00,0.70325,0.70335,0.70205,0.70205,542600000.0
2009-09-14 02:15:00,0.70205,0.70215,0.70105,0.70135,364400000.0
2009-09-14 02:20:00,0.7014,0.7021,0.7014,0.7016,224100000.0
2009-09-14 02:25:00,0.70165,0.70165,0.70115,0.70145,93300000.0
2009-09-14 02:30:00,0.70145,0.70155,0.70045,0.7006,422900000.0
2009-09-14 02:35:00,0.70055,0.7008,0.70025,0.70025,240600000.0
2009-09-14 02:40:00,0.70025,0.7004,0.69975,0.69985,150100000.0
2009-09-14 02:45:00,0.69985,0.7001,0.6993,0.69955,206800000.0
2009-09-14 02:50:00,0.69955,0.69975,0.6994,0.69945,395600000.0
2009-09-14 02:55:00,0.69945,0.70015,0.69945,0.6997,299300000.0
2009-09-14 03:00:00,0.6997,0.6999,0.6984,0.6985,157700000.0
2009-09-14 03:05:00,0.6985,0.69865,0.698,0.69835,340000000.0
2009-09-14 03:10:00,0.69835,0.6987,0.6975,0.6975,259200000.0
2009-09-14 03:15:00,0.69755,0.698,0.69655,0.698,173000000.0
2009-09-14 03:20:00,0.698,0.6988,0.6978,0.69855,243500000.0
2009-09-14 03:25:00,0.69855,0.6992,0.698,0.69805,299300000.0
2009-09-14 03:30:00,0.6981,0.69835,0.69765,0.69825,308200000.0
2009-09-14 03:35:00,0.69825,0.6987,0.69785,0.69855,171600000.0
2009-09-14 03:40:00,0.69855,0.69865,0.69835,0.69835,98100000.0
2009-09-14 03:45:00,0.69835,0.6985,0.69805,0.69845,110300000.0
2009-09-14 03:50:00,0.69835,0.6985,0.69815,0.6985,126100000.0
2009-09-14 03:55:00,0.6985,0.6985,0.6978,0.69815,114900000.0
2009-09-14 04:00:00,0.69815,0.69885,0.69805,0.69875,174600000.0
2009-09-14 04:05:00,0.69865,0.69865,0.69825,0.6984,189200000.0
2009-09-14 04:10:00,0.69835,0.6984,0.6982,0.6983,125300000.0
2009-09-14 04:15:00,0.6983,0.6985,0.69825,0.69835,67300000.0
2009-09-14 04:20:00,0.69835,0.6986,0.69835,0.6985,107400000.0
2009-09-14 04:25:00,0.6985,0.69855,0.69835,0.69835,77200000.0
2009-09-14 04:30:00,0.6982,0.6984,0.698,0.6983,85900000.0
2009-09-14 04:35:00,0.6983,0.6983,0.6976,0.6978,153300000.0
2009-09-14 04:40:00,0.6978,0.69795,0.6978,0.69785,69100000.0
2009-09-14 04:45:00,0.69785,0.69815,0.6978,0.69795,157600000.0
2009-09-14 04:50:00,0.69795,0.69795,0.6977,0.69785,76500000.0
2009-09-14 04:55:00,0.6978,0.69785,0.6976,0.6977,141300000.0
2009-09-14 05:00:00,0.69775,0.69785,0.69755,0.6977,103700000.0
2009-09-14 05:05:00,0.6977,0.69775,0.6972,0.69775,72500000.0
2009-09-14 05:10:00,0.69775,0.6978,0.69722,0.69775,109800000.0
2009-09-14 05:15:00,0.6978,0.6978,0.69758,0.69775,82600000.0
2009-09-14 05:20:00,0.69752,0.69805,0.6975,0.69785,110400000.0
2009-09-14 05:25:00,0.69795,0.6983,0.69795,0.69805,115900000.0
2009-09-14 05:30:00,0.6981,0.69825,0.6979,0.69801,51200000.0
2009-09-14 05:35:00,0.69805,0.6984,0.69805,0.69825,161000000.0
2009-09-14 05:40:00,0.69825,0.69845,0.69825,0.69845,158100000.0
2009-09-14 05:45:00,0.69845,0.69915,0.69845,0.69885,48300000.0
2009-09-14 05:50:00,0.69895,0.69915,0.69875,0.69875,234200000.0
2009-09-14 05:55:00,0.69875,0.69885,0.6986,0.69865,92400000.0
2009-09-14 06:00:00,0.69865,0.6988,0.69842,0.69842,113400000.0
2009-09-14 06:05:00,0.69875,0.69875,0.69825,0.69837,96000000.0
2009-09-14 06:10:00,0.69895,0.6991,0.69865,0.69895,162400000.0
2009-09-14 06:15:00,0.69905,0.6991,0.69882,0.69895,104800000.0
2009-09-14 06:20:00,0.69905,0.69905,0.69895,0.69905,53200000.0
2009-09-14 06:25:00,0.69873,0.69905,0.69869,0.699,147000000.0
2009-09-14 06:30:00,0.699,0.699,0.69815,0.69825,92000000.0
2009-09-14 06:35:00,0.69865,0.69865,0.698,0.6983,181900000.0
2009-09-14 06:40:00,0.6983,0.6986,0.6983,0.69835,82900000.0
2009-09-14 06:45:00,0.6984,0.6984,0.69805,0.6981,201200000.0
2009-09-14 06:50:00,0.6981,0.6981,0.6978,0.69785,147700000.0
2009-09-14 06:55:00,0.69785,0.69805,0.69785,0.69785,173800000.0
2009-09-14 07:00:00,0.69785,0.69805,0.69785,0.69795,104600000.0
2009-09-14 07:05:00,0.69795,0.6981,0.69765,0.69775,110800000.0
2009-09-14 07:10:00,0.69775,0.69775,0.69755,0.69755,187500000.0
2009-09-14 07:15:00,0.69765,0.69765,0.69714,0.6972,135100000.0
2009-09-14 07:20:00,0.69715,0.6972,0.69665,0.69715,254800000.0
2009-09-14 07:25:00,0.6972,0.69735,0.697,0.69705,74600000.0
2009-09-14 07:30:00,0.69705,0.69735,0.69705,0.6972,121300000.0
2009-09-14 07:35:00,0.6972,0.69745,0.69705,0.69725,100300000.0
2009-09-14 07:40:00,0.69725,0.69735,0.69705,0.6971,100900000.0
2009-09-14 07:45:00,0.6971,0.69755,0.69685,0.69715,173500000.0
2009-09-14 07:50:00,0.69715,0.69725,0.6968,0.69695,166000000.0
2009-09-14 07:55:00,0.69695,0.6973,0.69685,0.6973,98200000.0
2009-09-14 08:00:00,0.69725,0.6975,0.69725,0.6975,112900000.0
2009-09-14 08:05:00,0.6975,0.69815,0.6975,0.69805,128900000.0
2009-09-14 08:10:00,0.69805,0.6983,0.6974,0.69759,191400000.0
2009-09-14 08:15:00,0.6979,0.6979,0.69695,0.69695,775800000.0
2009-09-14 08:20:00,0.69695,0.6974,0.6968,0.69735,303400000.0
2009-09-14 08:25:00,0.6973,0.6975,0.69685,0.69685,464900000.0
2009-09-14 08:30:00,0.69685,0.69685,0.69645,0.69655,421800000.0
2009-09-14 08:35:00,0.69655,0.6968,0.69635,0.6968,552100000.0
2009-09-14 08:40:00,0.6968,0.69735,0.6968,0.69735,505500000.0
2009-09-14 08:45:00,0.69725,0.698,0.69715,0.6978,358500000.0
2009-09-14 08:50:00,0.69775,0.6979,0.6973,0.6978,275900000.0
2009-09-14 08:55:00,0.6978,0.6982,0.6977,0.69805,264600000.0
2009-09-14 09:00:00,0.69805,0.69925,0.698,0.699,1078799999.0
2009-09-14 09:05:00,0.699,0.699,0.69805,0.69805,439600000.0
2009-09-14 09:10:00,0.69805,0.6983,0.6977,0.6977,649200000.0
2009-09-14 09:15:00,0.6978,0.6979,0.6975,0.6976,625600000.0
2009-09-14 09:20:00,0.6976,0.69855,0.6976,0.6983,668300000.0
2009-09-14 09:25:00,0.6983,0.69905,0.69825,0.6988,554000000.0
2009-09-14 09:30:00,0.6988,0.69925,0.69875,0.6991,611200000.0
2009-09-14 09:35:00,0.6991,0.6997,0.699,0.6997,395100000.0
2009-09-14 09:40:00,0.6997,0.6999,0.699,0.69935,599500000.0
2009-09-14 09:45:00,0.69935,0.69995,0.69905,0.6993,542500000.0
2009-09-14 09:50:00,0.6993,0.69965,0.6991,0.6994,576500000.0
2009-09-14 09:55:00,0.69945,0.69945,0.69895,0.6992,631100000.0
2009-09-14 10:00:00,0.699,0.69915,0.69865,0.6991,671300000.0
2009-09-14 10:05:00,0.69905,0.6991,0.6984,0.69845,551600000.0
2009-09-14 10:10:00,0.69845,0.69845,0.6981,0.6982,370800000.0
2009-09-14 10:15:00,0.6981,0.69825,0.698,0.6982,410300000.0
2009-09-14 10:20:00,0.6982,0.6986,0.6981,0.69815,277200000.0
2009-09-14 10:25:00,0.6981,0.69865,0.698,0.69855,297100000.0
2009-09-14 10:30:00,0.69855,0.69855,0.698,0.69805,163500000.0
2009-09-14 10:35:00,0.69815,0.69825,0.69765,0.6978,803499999.0
2009-09-14 10:40:00,0.6978,0.69795,0.69715,0.6973,770100000.0
2009-09-14 10:45:00,0.6973,0.6975,0.6973,0.6973,322300000.0
2009-09-14 10:50:00,0.6974,0.6982,0.6973,0.69795,482100000.0
2009-09-14 10:55:00,0.6979,0.698,0.6978,0.69785,167400000.0
2009-09-14 11:00:00,0.6978,0.69795,0.69755,0.69765,323800000.0
2009-09-14 11:05:00,0.6978,0.69815,0.6976,0.69765,376600000.0
2009-09-14 11:10:00,0.69765,0.6981,0.6976,0.6979,310600000.0
2009-09-14 11:15:00,0.6979,0.69845,0.6979,0.69835,336100000.0
2009-09-14 11:20:00,0.69835,0.6985,0.69825,0.6983,315400000.0
2009-09-14 11:25:00,0.6983,0.6983,0.6977,0.6977,677800000.0
2009-09-14 11:30:00,0.6977,0.69815,0.69725,0.6973,801100000.0
2009-09-14 11:35:00,0.6973,0.6976,0.69725,0.6976,333900000.0
2009-09-14 11:40:00,0.6976,0.6982,0.69745,0.69805,712800000.0
2009-09-14 11:45:00,0.69805,0.69825,0.69745,0.6975,433900000.0
2009-09-14 11:50:00,0.6975,0.6978,0.69745,0.6978,533300000.0
2009-09-14 11:55:00,0.6978,0.6982,0.6978,0.6982,475200000.0
2009-09-14 12:00:00,0.6982,0.699,0.6982,0.6984,434600000.0
2009-09-14 12:05:00,0.6984,0.699,0.69835,0.699,264400000.0
2009-09-14 12:10:00,0.699,0.69935,0.6989,0.69905,812800000.0
2009-09-14 12:15:00,0.699,0.69905,0.69885,0.699,491400000.0
2009-09-14 12:20:00,0.699,0.69935,0.6989,0.6992,298200000.0
2009-09-14 12:25:00,0.6992,0.6993,0.6991,0.6992,138500000.0
2009-09-14 12:30:00,0.69925,0.6993,0.699,0.69905,219400000.0
2009-09-14 12:35:00,0.69905,0.69915,0.699,0.69905,202600000.0
2009-09-14 12:40:00,0.69905,0.69905,0.69895,0.699,180199999.0
2009-09-14 12:45:00,0.699,0.69915,0.699,0.6991,80000000.0
2009-09-14 12:50:00,0.6991,0.69925,0.6991,0.69915,287700000.0
2009-09-14 12:55:00,0.69915,0.6992,0.6984,0.69855,362800000.0
2009-09-14 13:00:00,0.69855,0.69885,0.6982,0.6982,683600000.0
2009-09-14 13:05:00,0.6982,0.69835,0.6976,0.6983,1229300003.0
2009-09-14 13:10:00,0.6983,0.69845,0.69745,0.69755,481700000.0
2009-09-14 13:15:00,0.69755,0.6979,0.69755,0.6978,261900000.0
2009-09-14 13:20:00,0.69785,0.69865,0.69785,0.69845,310400000.0
2009-09-14 13:25:00,0.69845,0.69885,0.69845,0.69865,396600000.0
2009-09-14 13:30:00,0.69865,0.6988,0.69855,0.69855,171700000.0
2009-09-14 13:35:00,0.69855,0.6987,0.6984,0.69845,140600000.0
2009-09-14 13:40:00,0.69809,0.6986,0.69799,0.69825,440300000.0
2009-09-14 13:45:00,0.69825,0.6984,0.6978,0.69785,971500000.0
2009-09-14 13:50:00,0.69785,0.6987,0.69775,0.6987,845800000.0
2009-09-14 13:55:00,0.6987,0.699,0.6986,0.699,254100000.0
2009-09-14 14:00:00,0.6989,0.6997,0.6989,0.6995,330100000.0
2009-09-14 14:05:00,0.6995,0.6996,0.69925,0.69935,536000000.0
2009-09-14 14:10:00,0.69935,0.6996,0.69915,0.69955,721600000.0
2009-09-14 14:15:00,0.6995,0.7002,0.69895,0.7001,997200000.0
2009-09-14 14:20:00,0.7001,0.70025,0.6995,0.6998,981000000.0
2009-09-14 14:25:00,0.6998,0.6998,0.6993,0.69945,327700000.0
2009-09-14 14:30:00,0.69955,0.69955,0.699,0.6993,518000000.0
2009-09-14 14:35:00,0.69925,0.69925,0.69875,0.69885,949999999.0
2009-09-14 14:40:00,0.69885,0.6994,0.6988,0.69925,669500000.0
2009-09-14 14:45:00,0.69925,0.69975,0.6991,0.69935,1231100001.0
2009-09-14 14:50:00,0.6994,0.6995,0.69895,0.69905,825000000.0
2009-09-14 14:55:00,0.69905,0.69965,0.6989,0.6996,835400000.0
2009-09-14 15:00:00,0.6996,0.70025,0.6996,0.6999,735600000.0
2009-09-14 15:05:00,0.69995,0.7001,0.6995,0.6998,1019400000.0
2009-09-14 15:10:00,0.6998,0.70005,0.6992,0.6995,978000001.0
2009-09-14 15:15:00,0.6995,0.69965,0.69875,0.69895,868900000.0
2009-09-14 15:20:00,0.69895,0.69985,0.6988,0.69975,926300000.0
2009-09-14 15:25:00,0.69975,0.70015,0.69955,0.6999,845100000.0
2009-09-14 15:30:00,0.6999,0.70075,0.6999,0.70045,746300000.0
2009-09-14 15:35:00,0.70035,0.70045,0.69955,0.6997,531400000.0
2009-09-14 15:40:00,0.6997,0.7009,0.6996,0.70085,622300000.0
2009-09-14 15:45:00,0.7009,0.70125,0.7001,0.70045,1249000000.0
2009-09-14 15:50:00,0.7005,0.70055,0.70015,0.7003,560700000.0
2009-09-14 15:55:00,0.7003,0.7009,0.70025,0.7009,979600000.0
2009-09-14 16:00:00,0.7009,0.7011,0.7003,0.70045,736300000.0
2009-09-14 16:05:00,0.7005,0.70095,0.7005,0.7006,1572700000.0
2009-09-14 16:10:00,0.7006,0.7006,0.70005,0.7002,1078800000.0
2009-09-14 16:15:00,0.7002,0.70075,0.7001,0.70035,996600000.0
2009-09-14 16:20:00,0.70035,0.70105,0.7002,0.7006,981100001.0
2009-09-14 16:25:00,0.7005,0.7007,0.70015,0.70035,602300000.0
2009-09-14 16:30:00,0.70035,0.70045,0.7002,0.7003,413100001.0
2009-09-14 16:35:00,0.7004,0.70065,0.70015,0.70055,1239600000.0
2009-09-14 16:40:00,0.7005,0.7007,0.70005,0.70005,498000000.0
2009-09-14 16:45:00,0.70005,0.70145,0.70005,0.70095,1079800000.0
2009-09-14 16:50:00,0.70095,0.701,0.70055,0.70055,789900000.0
2009-09-14 16:55:00,0.70055,0.70085,0.7003,0.7004,1004500000.0
2009-09-14 17:00:00,0.7005,0.7007,0.70005,0.7005,1269600000.0
2009-09-14 17:05:00,0.7005,0.7006,0.7001,0.70055,1027000000.0
2009-09-14 17:10:00,0.70055,0.7008,0.7001,0.70065,621700000.0
2009-09-14 17:15:00,0.70065,0.70115,0.7006,0.701,481100000.0
2009-09-14 17:20:00,0.7011,0.70195,0.7009,0.7014,906500000.0
2009-09-14 17:25:00,0.70135,0.70135,0.70065,0.70075,1171700000.0
2009-09-14 17:30:00,0.70075,0.70155,0.70075,0.70095,1142400000.0
2009-09-14 17:35:00,0.70095,0.701,0.69985,0.70005,1037600000.0
2009-09-14 17:40:00,0.70005,0.7001,0.6995,0.6997,689400000.0
2009-09-14 17:45:00,0.6997,0.70005,0.6995,0.6999,936200000.0
2009-09-14 17:50:00,0.6999,0.70045,0.6998,0.70015,407100000.0
2009-09-14 17:55:00,0.70015,0.7003,0.69955,0.69955,469700000.0
2009-09-14 18:00:00,0.6997,0.7002,0.69955,0.69965,512400000.0
2009-09-14 18:05:00,0.6997,0.69975,0.69935,0.69945,385800000.0
2009-09-14 18:10:00,0.69945,0.6999,0.6994,0.6997,311800000.0
2009-09-14 18:15:00,0.6997,0.70015,0.69965,0.7,481500000.0
2009-09-14 18:20:00,0.70005,0.70025,0.6999,0.7,321500000.0
2009-09-14 18:25:00,0.7,0.7002,0.69965,0.6997,358800000.0
2009-09-14 18:30:00,0.6999,0.69995,0.69955,0.6998,554800000.0
2009-09-14 18:35:00,0.69985,0.70005,0.69965,0.69965,509800000.0
2009-09-14 18:40:00,0.6996,0.7001,0.69932,0.7,327500000.0
2009-09-14 18:45:00,0.7,0.70005,0.6995,0.6995,395400000.0
2009-09-14 18:50:00,0.6995,0.6995,0.699,0.69915,354100000.0
2009-09-14 18:55:00,0.69925,0.69955,0.699,0.69925,187200000.0
2009-09-14 19:00:00,0.6993,0.69935,0.69905,0.6991,465100000.0
2009-09-14 19:05:00,0.69905,0.69915,0.699,0.69915,246700000.0
2009-09-14 19:10:00,0.69915,0.69925,0.69869,0.699,104700000.0
2009-09-14 19:15:00,0.699,0.699,0.6985,0.6985,171600000.0
2009-09-14 19:20:00,0.6985,0.69895,0.6985,0.69865,182100000.0
2009-09-14 19:25:00,0.69865,0.69875,0.69835,0.6986,374000000.0
2009-09-14 19:30:00,0.6986,0.6994,0.6986,0.6993,232300000.0
2009-09-14 19:35:00,0.6994,0.69965,0.69896,0.69955,220200000.0
2009-09-14 19:40:00,0.6996,0.6998,0.69885,0.69885,529600000.0
2009-09-14 19:45:00,0.6988,0.69895,0.6987,0.6987,130500000.0
2009-09-14 19:50:00,0.69875,0.69875,0.6984,0.6985,370100000.0
2009-09-14 19:55:00,0.6985,0.6986,0.6981,0.6983,394100000.0
2009-09-14 20:00:00,0.6983,0.6983,0.6978,0.69815,272500000.0
2009-09-14 20:05:00,0.6982,0.6986,0.698,0.6983,193200000.0
2009-09-14 20:10:00,0.6983,0.69845,0.6983,0.6984,330200000.0
2009-09-14 20:15:00,0.6984,0.699,0.6983,0.699,112900000.0
2009-09-14 20:20:00,0.699,0.6991,0.6986,0.6988,112400000.0
2009-09-14 20:25:00,0.6988,0.70015,0.6987,0.70015,461300000.0
2009-09-14 20:30:00,0.70015,0.7004,0.7,0.7,475300000.0
2009-09-14 20:35:00,0.7,0.70035,0.6999,0.7,201800000.0
2009-09-14 20:40:00,0.7,0.7006,0.7,0.70025,323200000.0
2009-09-14 20:45:00,0.70025,0.70055,0.7002,0.7005,207300000.0
2009-09-14 20:50:00,0.7005,0.7005,0.70006,0.70025,176800000.0
2009-09-14 20:55:00,0.70025,0.7003,0.6999,0.7003,250000000.0
2009-09-14 21:00:00,0.7001,0.7003,0.6998,0.7001,170400000.0
2009-09-14 21:05:00,0.7001,0.70015,0.69985,0.7,200200000.0
2009-09-14 21:10:00,0.7,0.70015,0.69966,0.69995,55000000.0
2009-09-14 21:15:00,0.69995,0.7,0.6997,0.6997,166600000.0
2009-09-14 21:20:00,0.6997,0.69985,0.69905,0.6991,316100000.0
2009-09-14 21:25:00,0.6991,0.69925,0.6991,0.6992,60400000.0
2009-09-14 21:30:00,0.6992,0.6998,0.6991,0.6998,136300000.0
2009-09-14 21:35:00,0.6997,0.70015,0.69941,0.6998,86200000.0
2009-09-14 21:40:00,0.6997,0.70005,0.69955,0.70005,206100000.0
2009-09-14 21:45:00,0.70005,0.70005,0.69978,0.69992,337700000.0
2009-09-14 21:50:00,0.69995,0.7001,0.69961,0.7001,188000000.0
2009-09-14 21:55:00,0.7,0.70055,0.69997,0.70015,216000000.0
2009-09-14 22:00:00,0.70015,0.7002,0.69957,0.6999,112200000.0
2009-09-14 22:05:00,0.70005,0.70045,0.69976,0.7004,121900000.0
2009-09-14 22:10:00,0.7004,0.70085,0.69961,0.70068,174900000.0
2009-09-14 22:15:00,0.70065,0.7007,0.70018,0.70039,143100000.0
2009-09-14 22:20:00,0.70067,0.70081,0.70028,0.70034,117000000.0
2009-09-14 22:25:00,0.7003,0.70075,0.7002,0.7003,115000000.0
2009-09-14 22:30:00,0.7006,0.7006,0.70016,0.70046,100200000.0
2009-09-14 22:35:00,0.70055,0.7006,0.70022,0.70022,147800000.0
2009-09-14 22:40:00,0.7004,0.70065,0.70009,0.70035,175800000.0
2009-09-14 22:45:00,0.7003,0.70045,0.69981,0.70035,169600000.0
2009-09-14 22:50:00,0.69993,0.7007,0.69982,0.7007,206400000.0
2009-09-14 22:55:00,0.70075,0.70125,0.70075,0.70085,133800000.0
2009-09-14 23:00:00,0.701,0.70155,0.7006,0.70105,29400000.0
2009-09-14 23:05:00,0.70125,0.70145,0.7002,0.7002,52600000.0
2009-09-14 23:10:00,0.70035,0.7008,0.70035,0.70053,45000000.0
2009-09-14 23:15:00,0.70051,0.70085,0.70044,0.70058,167500000.0
2009-09-14 23:20:00,0.70066,0.70095,0.70037,0.70042,214300000.0
2009-09-14 23:25:00,0.70048,0.70085,0.70035,0.70035,85100000.0
2009-09-14 23:30:00,0.7003,0.70045,0.69994,0.70045,56700000.0
2009-09-14 23:35:00,0.70055,0.70055,0.70035,0.70055,71700000.0
2009-09-14 23:40:00,0.70055,0.7008,0.70034,0.70045,130600000.0
2009-09-14 23:45:00,0.70075,0.70075,0.70035,0.70055,75700000.0
2009-09-14 23:50:00,0.70075,0.7009,0.70065,0.70075,89500000.0
2009-09-14 23:55:00,0.70051,0.70105,0.70025,0.7009,123000000.0
2009-09-15 00:00:00,0.7009,0.70095,0.70085,0.7009,87500000.0
2009-09-15 00:05:00,0.70085,0.70095,0.70039,0.70095,90900000.0
2009-09-15 00:10:00,0.701,0.70145,0.70055,0.7011,107600000.0
2009-09-15 00:15:00,0.70094,0.7011,0.70075,0.70085,205800000.0
2009-09-15 00:20:00,0.7008,0.70125,0.7005,0.7005,199600000.0
2009-09-15 00:25:00,0.70055,0.7009,0.7005,0.7009,92800000.0
2009-09-15 00:30:00,0.70095,0.70105,0.6998,0.70055,266000000.0
2009-09-15 00:35:00,0.7003,0.7006,0.70019,0.70025,197300000.0
2009-09-15 00:40:00,0.70055,0.7007,0.70055,0.7006,67700000.0
2009-09-15 00:45:00,0.7006,0.70075,0.7005,0.7006,73500000.0
2009-09-15 00:50:00,0.70055,0.70055,0.70055,0.70055,31600000.0
2009-09-15 00:55:00,0.70065,0.7007,0.70045,0.7006,74900000.0
2009-09-15 01:00:00,0.7006,0.70075,0.70055,0.7007,107600000.0
2009-09-15 01:05:00,0.7007,0.70075,0.70017,0.70017,184700000.0
2009-09-15 01:10:00,0.70065,0.7007,0.70033,0.70033,135100000.0
2009-09-15 01:15:00,0.70026,0.7006,0.70022,0.70055,157000000.0
2009-09-15 01:20:00,0.7006,0.7009,0.70015,0.70035,407400000.0
2009-09-15 01:25:00,0.70045,0.7006,0.69997,0.70019,120300000.0
2009-09-15 01:30:00,0.7004,0.7007,0.7004,0.70055,62700000.0
2009-09-15 01:35:00,0.70055,0.7006,0.70023,0.7004,128900000.0
2009-09-15 01:40:00,0.7004,0.70055,0.7004,0.70045,83400000.0
2009-09-15 01:45:00,0.70045,0.70055,0.70045,0.7005,23100000.0
2009-09-15 01:50:00,0.70055,0.7007,0.70047,0.7007,53400000.0
2009-09-15 01:55:00,0.7007,0.7012,0.70065,0.7012,145000000.0
2009-09-15 02:00:00,0.70115,0.7013,0.70105,0.7013,76200000.0
2009-09-15 02:05:00,0.7013,0.70145,0.70085,0.7012,113900000.0
2009-09-15 02:10:00,0.7012,0.7021,0.7012,0.70195,135300000.0
2009-09-15 02:15:00,0.702,0.7028,0.702,0.70275,273300000.0
2009-09-15 02:20:00,0.7027,0.7028,0.7016,0.7019,222600000.0
2009-09-15 02:25:00,0.70185,0.70185,0.7011,0.7015,239500000.0
2009-09-15 02:30:00,0.7015,0.7022,0.7015,0.7018,340200000.0
2009-09-15 02:35:00,0.7018,0.7021,0.70155,0.70195,444900000.0
2009-09-15 02:40:00,0.70195,0.70215,0.70145,0.70165,364200000.0
2009-09-15 02:45:00,0.70165,0.7019,0.70155,0.70185,362500000.0
2009-09-15 02:50:00,0.70185,0.70225,0.70185,0.70215,262500000.0
2009-09-15 02:55:00,0.70215,0.70225,0.70065,0.7008,448500000.0
2009-09-15 03:00:00,0.7008,0.70155,0.7007,0.7013,512700000.0
2009-09-15 03:05:00,0.7013,0.70135,0.70045,0.70085,286700000.0
2009-09-15 03:10:00,0.7008,0.7014,0.7007,0.7013,132300000.0
2009-09-15 03:15:00,0.7013,0.70145,0.70105,0.70115,249100000.0
2009-09-15 03:20:00,0.70115,0.70135,0.70095,0.70115,288200000.0
2009-09-15 03:25:00,0.70115,0.7015,0.70115,0.7012,152200000.0
2009-09-15 03:30:00,0.70115,0.7018,0.70023,0.7006,414300000.0
2009-09-15 03:35:00,0.7006,0.70145,0.7,0.70015,330200000.0
2009-09-15 03:40:00,0.70015,0.7008,0.6998,0.70055,503400000.0
2009-09-15 03:45:00,0.7005,0.70065,0.7002,0.7005,179600000.0
2009-09-15 03:50:00,0.7006,0.7007,0.7005,0.70065,121300000.0
2009-09-15 03:55:00,0.7007,0.70125,0.70065,0.70125,339900000.0
2009-09-15 04:00:00,0.70125,0.7014,0.70125,0.7014,83900000.0
2009-09-15 04:05:00,0.7014,0.7014,0.70125,0.70125,35200000.0
2009-09-15 04:10:00,0.7013,0.7014,0.7011,0.7013,46400000.0
2009-09-15 04:15:00,0.70125,0.7014,0.7011,0.70125,79900000.0
2009-09-15 04:20:00,0.70125,0.70145,0.7005,0.7006,198500000.0
2009-09-15 04:25:00,0.7006,0.70115,0.70035,0.70085,294000000.0
2009-09-15 04:30:00,0.70085,0.7009,0.70055,0.70085,225800000.0
2009-09-15 04:35:00,0.70085,0.701,0.7005,0.70075,432300000.0
2009-09-15 04:40:00,0.70075,0.701,0.70065,0.7008,187300000.0
2009-09-15 04:45:00,0.70085,0.70085,0.70075,0.7008,83600000.0
2009-09-15 04:50:00,0.70085,0.7012,0.7008,0.701,100000000.0
2009-09-15 04:55:00,0.701,0.70145,0.701,0.70125,89600000.0
2009-09-15 05:00:00,0.70125,0.70125,0.70075,0.70075,119500000.0
2009-09-15 05:05:00,0.70075,0.70075,0.70055,0.70075,408900000.0
2009-09-15 05:10:00,0.70075,0.70075,0.70065,0.7007,164100000.0
2009-09-15 05:15:00,0.70075,0.70085,0.70075,0.70075,117100000.0
2009-09-15 05:20:00,0.7008,0.701,0.7007,0.701,88100000.0
2009-09-15 05:25:00,0.70083,0.70135,0.70064,0.7012,160600000.0
2009-09-15 05:30:00,0.7012,0.7013,0.7012,0.7013,108600000.0
2009-09-15 05:35:00,0.7013,0.7013,0.7012,0.7012,132900000.0
2009-09-15 05:40:00,0.7012,0.7016,0.70115,0.7014,255300000.0
2009-09-15 05:45:00,0.7014,0.7016,0.70108,0.70133,137200000.0
2009-09-15 05:50:00,0.70155,0.7016,0.7014,0.7016,38100000.0
2009-09-15 05:55:00,0.7016,0.70165,0.70135,0.7015,155200000.0
2009-09-15 06:00:00,0.7016,0.7018,0.7016,0.7016,118900000.0
2009-09-15 06:05:00,0.7016,0.70165,0.70115,0.70125,91800000.0
2009-09-15 06:10:00,0.70125,0.70151,0.70114,0.7014,415200000.0
2009-09-15 06:15:00,0.70142,0.7017,0.70096,0.7015,207500000.0
2009-09-15 06:20:00,0.70155,0.70235,0.7015,0.70185,306200000.0
2009-09-15 06:25:00,0.70185,0.70195,0.70165,0.7017,180000000.0
2009-09-15 06:30:00,0.7017,0.7017,0.70135,0.70135,85200000.0
2009-09-15 06:35:00,0.70135,0.7018,0.70135,0.7018,38100000.0
2009-09-15 06:40:00,0.7017,0.70175,0.7015,0.70175,105800000.0
2009-09-15 06:45:00,0.7017,0.7018,0.70145,0.70175,112300000.0
2009-09-15 06:50:00,0.7018,0.7021,0.70175,0.70185,83700000.0
2009-09-15 06:55:00,0.7019,0.702,0.70135,0.70165,315000000.0
2009-09-15 07:00:00,0.70165,0.70175,0.7013,0.7016,145000000.0
2009-09-15 07:05:00,0.7016,0.7018,0.70105,0.70115,272100000.0
2009-09-15 07:10:00,0.7011,0.70155,0.7011,0.70155,146400000.0
2009-09-15 07:15:00,0.7015,0.7016,0.7014,0.70155,55100000.0
2009-09-15 07:20:00,0.70155,0.70165,0.7015,0.70165,62000000.0
2009-09-15 07:25:00,0.70165,0.7018,0.7016,0.70165,107700000.0
2009-09-15 07:30:00,0.7016,0.70175,0.7016,0.70165,73200000.0
2009-09-15 07:35:00,0.70165,0.70185,0.7016,0.70185,38300000.0
2009-09-15 07:40:00,0.7018,0.702,0.7018,0.7019,66500000.0
2009-09-15 07:45:00,0.7021,0.7021,0.70185,0.702,36200000.0
2009-09-15 07:50:00,0.702,0.70325,0.702,0.7032,441500000.0
2009-09-15 07:55:00,0.7032,0.7032,0.70255,0.70275,429300000.0
2009-09-15 08:00:00,0.7027,0.7032,0.70265,0.70315,180600000.0
2009-09-15 08:05:00,0.70315,0.7032,0.703,0.7031,123900000.0
2009-09-15 08:10:00,0.7031,0.70345,0.703,0.70305,461300000.0
2009-09-15 08:15:00,0.70305,0.7034,0.703,0.70335,192800000.0
2009-09-15 08:20:00,0.7033,0.7034,0.70245,0.70306,191100000.0
2009-09-15 08:25:00,0.70335,0.70355,0.70305,0.7035,484700000.0
2009-09-15 08:30:00,0.7035,0.7036,0.7031,0.7031,121800000.0
2009-09-15 08:35:00,0.7033,0.7033,0.7027,0.70275,502099999.0
2009-09-15 08:40:00,0.70275,0.7031,0.70265,0.7028,285500000.0
2009-09-15 08:45:00,0.7028,0.7033,0.70275,0.703,224300000.0
2009-09-15 08:50:00,0.703,0.703,0.7025,0.7027,435600000.0
2009-09-15 08:55:00,0.7027,0.7027,0.7022,0.7026,250100000.0
2009-09-15 09:00:00,0.7027,0.7027,0.7019,0.7025,831700000.0
2009-09-15 09:05:00,0.7025,0.70255,0.70225,0.7024,416500000.0
2009-09-15 09:10:00,0.70235,0.70265,0.7023,0.7025,350000000.0
2009-09-15 09:15:00,0.7025,0.70265,0.7023,0.7025,500000000.0
2009-09-15 09:20:00,0.7027,0.7029,0.70225,0.70255,415000000.0
2009-09-15 09:25:00,0.70255,0.70325,0.70255,0.7031,509800000.0
2009-09-15 09:30:00,0.7031,0.7031,0.7025,0.70255,192800000.0
2009-09-15 09:35:00,0.70255,0.70255,0.7015,0.7015,498600000.0
2009-09-15 09:40:00,0.70155,0.70165,0.70085,0.70105,1100700000.0
2009-09-15 09:45:00,0.70105,0.70195,0.70105,0.7019,791300000.0
2009-09-15 09:50:00,0.7019,0.7019,0.7012,0.70125,592800000.0
2009-09-15 09:55:00,0.7013,0.7017,0.70125,0.70145,562100000.0
2009-09-15 10:00:00,0.70145,0.70175,0.70135,0.70175,227200000.0
2009-09-15 10:05:00,0.70175,0.7027,0.70175,0.7026,323500000.0
2009-09-15 10:10:00,0.7026,0.7027,0.70175,0.70208,263300000.0
2009-09-15 10:15:00,0.7023,0.7024,0.70225,0.70235,73000000.0
2009-09-15 10:20:00,0.7023,0.7025,0.7023,0.7023,78200000.0
2009-09-15 10:25:00,0.70235,0.70305,0.7023,0.70285,434500000.0
2009-09-15 10:30:00,0.7028,0.70315,0.7023,0.70235,862500000.0
2009-09-15 10:35:00,0.7023,0.7023,0.702,0.7022,314200000.0
2009-09-15 10:40:00,0.7022,0.7029,0.7022,0.70255,676800000.0
2009-09-15 10:45:00,0.70255,0.70255,0.7018,0.7018,482400000.0
2009-09-15 10:50:00,0.70185,0.702,0.70145,0.70165,436300000.0
2009-09-15 10:55:00,0.70165,0.7021,0.70136,0.7019,366500000.0
2009-09-15 11:00:00,0.7019,0.7019,0.70055,0.70065,988000000.0
2009-09-15 11:05:00,0.70065,0.70155,0.70065,0.70155,549799999.0
2009-09-15 11:10:00,0.7015,0.70155,0.70075,0.70105,485800000.0
2009-09-15 11:15:00,0.70105,0.70105,0.70045,0.70055,352400000.0
2009-09-15 11:20:00,0.70055,0.70085,0.7004,0.70065,274000000.0
2009-09-15 11:25:00,0.70065,0.70065,0.70035,0.7004,375200000.0
2009-09-15 11:30:00,0.7004,0.70045,0.70035,0.7004,283500000.0
2009-09-15 11:35:00,0.7004,0.70065,0.7004,0.70045,425700000.0
2009-09-15 11:40:00,0.70045,0.7005,0.70035,0.7005,234000000.0
2009-09-15 11:45:00,0.7005,0.7005,0.69975,0.69975,951200000.0
2009-09-15 11:50:00,0.6998,0.7001,0.69975,0.69985,463800000.0
2009-09-15 11:55:00,0.69985,0.70005,0.6997,0.6997,332600000.0
2009-09-15 12:00:00,0.6997,0.6999,0.6997,0.6998,149100000.0
2009-09-15 12:05:00,0.6998,0.7002,0.6998,0.70015,280100000.0
2009-09-15 12:10:00,0.7002,0.70055,0.70005,0.7001,423200000.0
2009-09-15 12:15:00,0.70015,0.70045,0.70005,0.7001,545100000.0
2009-09-15 12:20:00,0.7001,0.7004,0.7001,0.7004,416200000.0
2009-09-15 12:25:00,0.70045,0.70055,0.7003,0.7004,136500000.0
2009-09-15 12:30:00,0.7004,0.7007,0.7004,0.70065,259100000.0
2009-09-15 12:35:00,0.7007,0.7007,0.7005,0.70055,450000001.0
2009-09-15 12:40:00,0.7005,0.7006,0.70045,0.70055,37200000.0
2009-09-15 12:45:00,0.7006,0.7008,0.7005,0.7007,531600000.0
2009-09-15 12:50:00,0.7009,0.7014,0.7008,0.70135,337600000.0
2009-09-15 12:55:00,0.70135,0.70145,0.70055,0.70055,289500000.0
2009-09-15 13:00:00,0.70055,0.7007,0.7003,0.7003,201800000.0
2009-09-15 13:05:00,0.7004,0.70045,0.7002,0.70035,334100000.0
2009-09-15 13:10:00,0.7003,0.7004,0.70005,0.70005,278900000.0
2009-09-15 13:15:00,0.70005,0.70015,0.69995,0.69995,252500000.0
2009-09-15 13:20:00,0.69995,0.69995,0.6996,0.6997,591900000.0
2009-09-15 13:25:00,0.6997,0.69985,0.6997,0.69975,235600000.0
2009-09-15 13:30:00,0.6997,0.6998,0.69945,0.69945,694800000.0
2009-09-15 13:35:00,0.6995,0.7,0.69945,0.69975,662200000.0
2009-09-15 13:40:00,0.69975,0.69985,0.69935,0.6995,387500000.0
2009-09-15 13:45:00,0.6995,0.69955,0.6991,0.69935,379400000.0
2009-09-15 13:50:00,0.69935,0.6996,0.69905,0.6993,406800000.0
2009-09-15 13:55:00,0.6993,0.6996,0.6992,0.6994,297600000.0
2009-09-15 14:00:00,0.6993,0.6994,0.69905,0.6994,210800000.0
2009-09-15 14:05:00,0.6994,0.69965,0.6993,0.6995,267600000.0
2009-09-15 14:10:00,0.69945,0.6999,0.69945,0.69965,341200000.0
2009-09-15 14:15:00,0.69965,0.6999,0.69915,0.69925,399100000.0
2009-09-15 14:20:00,0.6993,0.6996,0.69925,0.69945,379800000.0
2009-09-15 14:25:00,0.69945,0.69945,0.69905,0.69905,290200000.0
2009-09-15 14:30:00,0.69895,0.7006,0.6988,0.70025,629900000.0
2009-09-15 14:35:00,0.70025,0.7004,0.6987,0.6987,1009500000.0
2009-09-15 14:40:00,0.6987,0.69915,0.6983,0.6987,861600000.0
2009-09-15 14:45:00,0.6987,0.6992,0.6985,0.6989,696400000.0
2009-09-15 14:50:00,0.6989,0.6991,0.698,0.69805,1198500001.0
2009-09-15 14:55:00,0.69805,0.6984,0.698,0.6984,632200000.0
2009-09-15 15:00:00,0.6984,0.6984,0.69785,0.69795,987799999.0
2009-09-15 15:05:00,0.6979,0.6988,0.69785,0.69855,720900000.0
2009-09-15 15:10:00,0.6986,0.6996,0.69855,0.6995,610600000.0
2009-09-15 15:15:00,0.6995,0.6998,0.69925,0.69955,451400000.0
2009-09-15 15:20:00,0.6996,0.70015,0.69955,0.6998,761700000.0
2009-09-15 15:25:00,0.69975,0.7003,0.6997,0.6999,492400000.0
2009-09-15 15:30:00,0.6999,0.6999,0.6993,0.6998,877500000.0
2009-09-15 15:35:00,0.6997,0.7009,0.6995,0.7007,967200000.0
2009-09-15 15:40:00,0.7007,0.7012,0.7002,0.7003,882200000.0
2009-09-15 15:45:00,0.7004,0.7007,0.69975,0.6999,720000000.0
2009-09-15 15:50:00,0.6999,0.6999,0.69925,0.6995,982800000.0
2009-09-15 15:55:00,0.6994,0.6996,0.699,0.69945,810600000.0
2009-09-15 16:00:00,0.6995,0.6995,0.69805,0.6982,1025100000.0
2009-09-15 16:05:00,0.6982,0.6996,0.6982,0.6996,872400000.0
2009-09-15 16:10:00,0.6996,0.6996,0.6982,0.69825,1061499999.0
2009-09-15 16:15:00,0.69825,0.69875,0.6978,0.69865,1897999999.0
2009-09-15 16:20:00,0.6987,0.6993,0.6985,0.6991,1120500000.0
2009-09-15 16:25:00,0.6991,0.6994,0.6988,0.6994,1117700000.0
2009-09-15 16:30:00,0.6994,0.70015,0.6993,0.6996,835000000.0
2009-09-15 16:35:00,0.6998,0.7001,0.69935,0.69935,688800000.0
2009-09-15 16:40:00,0.69935,0.6996,0.6992,0.6996,704700000.0
2009-09-15 16:45:00,0.6996,0.6996,0.6991,0.6993,977000000.0
2009-09-15 16:50:00,0.6993,0.69975,0.6992,0.6992,656399999.0
2009-09-15 16:55:00,0.6992,0.70005,0.69885,0.70005,1159600000.0
2009-09-15 17:00:00,0.70005,0.7002,0.6995,0.6995,1373000000.0
2009-09-15 17:05:00,0.6995,0.70025,0.6995,0.70005,1192500000.0
2009-09-15 17:10:00,0.7001,0.70065,0.70005,0.7002,756200000.0
2009-09-15 17:15:00,0.7003,0.70045,0.69975,0.7003,766600001.0
2009-09-15 17:20:00,0.70025,0.7003,0.7,0.7001,395400000.0
2009-09-15 17:25:00,0.7001,0.7003,0.69965,0.6998,845700000.0
2009-09-15 17:30:00,0.6998,0.7003,0.6995,0.70005,401100000.0
2009-09-15 17:35:00,0.7001,0.7007,0.7,0.70055,424600000.0
2009-09-15 17:40:00,0.70055,0.70075,0.7003,0.70055,441000000.0
2009-09-15 17:45:00,0.7006,0.7015,0.70035,0.70115,611900000.0
2009-09-15 17:50:00,0.7011,0.70205,0.7011,0.7012,869800000.0
2009-09-15 17:55:00,0.70125,0.702,0.7012,0.7015,609000000.0
2009-09-15 18:00:00,0.70155,0.70195,0.7014,0.70155,946800000.0
2009-09-15 18:05:00,0.70155,0.70205,0.7015,0.7017,194700000.0
2009-09-15 18:10:00,0.7017,0.7017,0.7011,0.70145,340800000.0
2009-09-15 18:15:00,0.70145,0.70145,0.701,0.70115,349000000.0
2009-09-15 18:20:00,0.70115,0.7012,0.70065,0.70105,552400000.0
2009-09-15 18:25:00,0.70064,0.70135,0.70055,0.7012,378200000.0
2009-09-15 18:30:00,0.7012,0.70145,0.70115,0.70135,450400000.0
2009-09-15 18:35:00,0.70135,0.70135,0.7011,0.70115,141500000.0
2009-09-15 18:40:00,0.70115,0.70155,0.70115,0.70155,168900000.0
2009-09-15 18:45:00,0.70155,0.70175,0.70145,0.70155,193400000.0
2009-09-15 18:50:00,0.7015,0.7025,0.7015,0.7022,297700000.0
2009-09-15 18:55:00,0.7022,0.7024,0.702,0.7022,328300000.0
2009-09-15 19:00:00,0.70225,0.70245,0.70215,0.7024,225200000.0
2009-09-15 19:05:00,0.7024,0.70245,0.7021,0.7022,452100000.0
2009-09-15 19:10:00,0.7022,0.7025,0.7022,0.7024,215800000.0
2009-09-15 19:15:00,0.70245,0.7031,0.7021,0.70285,235300000.0
2009-09-15 19:20:00,0.70285,0.703,0.7028,0.70285,257900000.0
2009-09-15 19:25:00,0.70295,0.70305,0.70265,0.70305,237100000.0
2009-09-15 19:30:00,0.7031,0.7033,0.70295,0.70305,364900000.0
2009-09-15 19:35:00,0.703,0.70305,0.7029,0.703,294200000.0
2009-09-15 19:40:00,0.703,0.70405,0.703,0.7036,240500000.0
2009-09-15 19:45:00,0.7036,0.70375,0.7034,0.7036,129900000.0
2009-09-15 19:50:00,0.7036,0.7043,0.7034,0.7043,205800000.0
2009-09-15 19:55:00,0.7043,0.7046,0.70425,0.7045,296100000.0
2009-09-15 20:00:00,0.7046,0.7046,0.70425,0.70425,336000000.0
2009-09-15 20:05:00,0.70425,0.70445,0.7041,0.7042,424400000.0
2009-09-15 20:10:00,0.7042,0.7042,0.7037,0.70375,335600000.0
2009-09-15 20:15:00,0.70375,0.70385,0.70365,0.70375,332800000.0
2009-09-15 20:20:00,0.70375,0.7038,0.70325,0.70375,154800000.0
2009-09-15 20:25:00,0.70375,0.70395,0.7034,0.70363,382600000.0
2009-09-15 20:30:00,0.70385,0.70385,0.70329,0.7037,148100000.0
2009-09-15 20:35:00,0.7037,0.70375,0.70325,0.7034,334900000.0
2009-09-15 20:40:00,0.70335,0.70335,0.70325,0.70325,108800000.0
2009-09-15 20:45:00,0.70325,0.7033,0.7032,0.7033,169500000.0
2009-09-15 20:50:00,0.7033,0.7037,0.70277,0.7037,168900000.0
2009-09-15 20:55:00,0.7037,0.70385,0.70329,0.7035,209400000.0
2009-09-15 21:00:00,0.70345,0.7035,0.70305,0.7031,176600000.0
2009-09-15 21:05:00,0.7031,0.7032,0.7031,0.70315,97800000.0
2009-09-15 21:10:00,0.7033,0.7042,0.70305,0.7041,197900000.0
2009-09-15 21:15:00,0.7041,0.70415,0.7038,0.704,215900000.0
2009-09-15 21:20:00,0.70415,0.7042,0.704,0.7042,191500000.0
2009-09-15 21:25:00,0.7042,0.7048,0.7041,0.7048,117000000.0
2009-09-15 21:30:00,0.7046,0.70515,0.7044,0.7045,248300000.0
2009-09-15 21:35:00,0.7045,0.7052,0.7045,0.70495,304600000.0
2009-09-15 21:40:00,0.70495,0.70505,0.70445,0.70445,241400000.0
2009-09-15 21:45:00,0.70445,0.70475,0.70445,0.7046,296300000.0
2009-09-15 21:50:00,0.70475,0.70575,0.70455,0.70565,294800000.0
2009-09-15 21:55:00,0.7056,0.70605,0.7055,0.70605,306000000.0
2009-09-15 22:00:00,0.70605,0.70645,0.70565,0.7057,577400000.0
2009-09-15 22:05:00,0.70575,0.706,0.70565,0.70565,97900000.0
2009-09-15 22:10:00,0.70565,0.70595,0.70516,0.70553,70700000.0
2009-09-15 22:15:00,0.70565,0.70565,0.7055,0.7055,39200000.0
2009-09-15 22:20:00,0.70542,0.70555,0.70519,0.70529,84800000.0
2009-09-15 22:25:00,0.70555,0.70555,0.705,0.70521,96200000.0
2009-09-15 22:30:00,0.7055,0.70575,0.70519,0.70575,93000000.0
2009-09-15 22:35:00,0.7057,0.7058,0.7051,0.7052,65400000.0
2009-09-15 22:40:00,0.7052,0.7056,0.705,0.70515,153600000.0
2009-09-15 22:45:00,0.7052,0.70535,0.70485,0.70485,105200000.0
2009-09-15 22:50:00,0.70485,0.70495,0.70442,0.70452,190500000.0
2009-09-15 22:55:00,0.7047,0.70485,0.70465,0.70465,64300000.0
2009-09-15 23:00:00,0.70465,0.70485,0.7045,0.7046,32400000.0
2009-09-15 23:05:00,0.70455,0.70469,0.70433,0.7046,111700000.0
2009-09-15 23:10:00,0.7046,0.7048,0.70427,0.7047,32900000.0
2009-09-15 23:15:00,0.7047,0.7047,0.70424,0.7047,62700000.0
2009-09-15 23:20:00,0.70465,0.7047,0.70419,0.70465,170400000.0
2009-09-15 23:25:00,0.70418,0.70475,0.70414,0.7047,63200000.0
2009-09-15 23:30:00,0.70475,0.70475,0.70438,0.7046,109700000.0
2009-09-15 23:35:00,0.7046,0.70475,0.70455,0.70465,89400000.0
2009-09-15 23:40:00,0.70465,0.70475,0.70436,0.70437,84100000.0
2009-09-15 23:45:00,0.70465,0.7047,0.70403,0.70415,101900000.0
2009-09-15 23:50:00,0.70435,0.70465,0.70429,0.70465,151400000.0
2009-09-15 23:55:00,0.70465,0.70475,0.70455,0.70465,160300000.0
2009-09-16 00:00:00,0.70465,0.7048,0.7044,0.70475,245000000.0
2009-09-16 00:05:00,0.70475,0.7048,0.70475,0.7048,140400000.0
2009-09-16 00:10:00,0.70485,0.7049,0.70413,0.70436,152900000.0
2009-09-16 00:15:00,0.70475,0.70515,0.7046,0.70465,362300000.0
2009-09-16 00:20:00,0.70465,0.7047,0.7045,0.7046,84600000.0
2009-09-16 00:25:00,0.70455,0.70465,0.70455,0.7046,81000000.0
2009-09-16 00:30:00,0.7046,0.70465,0.70411,0.70465,77700000.0
2009-09-16 00:35:00,0.70465,0.70465,0.7042,0.70465,186900000.0
2009-09-16 00:40:00,0.70465,0.70475,0.7045,0.7045,141700000.0
2009-09-16 00:45:00,0.7045,0.70485,0.7045,0.70465,91400000.0
2009-09-16 00:50:00,0.7046,0.70465,0.70455,0.7046,34100000.0
2009-09-16 00:55:00,0.7046,0.70465,0.70455,0.70455,28400000.0
2009-09-16 01:00:00,0.70455,0.70455,0.70415,0.70455,146100000.0
2009-09-16 01:05:00,0.70455,0.70455,0.7042,0.7043,88400000.0
2009-09-16 01:10:00,0.70425,0.7046,0.7042,0.7045,72800000.0
2009-09-16 01:15:00,0.70445,0.7045,0.70409,0.7044,240600000.0
2009-09-16 01:20:00,0.7044,0.7045,0.7044,0.7044,183700000.0
2009-09-16 01:25:00,0.7045,0.7047,0.7044,0.7047,119200000.0
2009-09-16 01:30:00,0.7047,0.70495,0.7047,0.70485,90200000.0
2009-09-16 01:35:00,0.70485,0.70485,0.70433,0.70433,71500000.0
2009-09-16 01:40:00,0.70485,0.70485,0.70424,0.70485,141200000.0
2009-09-16 01:45:00,0.70485,0.70505,0.7048,0.70505,58300000.0
2009-09-16 01:50:00,0.70495,0.70505,0.7049,0.7049,86500000.0
2009-09-16 01:55:00,0.70495,0.7054,0.7048,0.7052,171900000.0
2009-09-16 02:00:00,0.7052,0.7052,0.70495,0.705,188900000.0
2009-09-16 02:05:00,0.705,0.70515,0.70426,0.7051,105200000.0
2009-09-16 02:10:00,0.70515,0.7057,0.7051,0.70555,164900000.0
2009-09-16 02:15:00,0.70555,0.70585,0.7055,0.7057,140300000.0
2009-09-16 02:20:00,0.70585,0.7065,0.7057,0.7062,459400000.0
2009-09-16 02:25:00,0.7062,0.7062,0.706,0.7062,47600000.0
2009-09-16 02:30:00,0.7062,0.7062,0.70583,0.7061,53400000.0
2009-09-16 02:35:00,0.7061,0.70625,0.706,0.7062,102800000.0
2009-09-16 02:40:00,0.70625,0.70635,0.70605,0.7062,122300000.0
2009-09-16 02:45:00,0.7062,0.70655,0.7061,0.70645,94900000.0
2009-09-16 02:50:00,0.7064,0.70645,0.70635,0.7064,86600000.0
2009-09-16 02:55:00,0.7064,0.7067,0.70625,0.7066,195000000.0
2009-09-16 03:00:00,0.7062,0.7064,0.7062,0.7063,199200000.0
2009-09-16 03:05:00,0.7063,0.70635,0.70615,0.7062,242000000.0
2009-09-16 03:10:00,0.7062,0.70625,0.7053,0.7053,410200000.0
2009-09-16 03:15:00,0.70535,0.7057,0.70535,0.7056,153400000.0
2009-09-16 03:20:00,0.7056,0.70565,0.70545,0.70555,117200000.0
2009-09-16 03:25:00,0.70545,0.7055,0.70495,0.7052,229400000.0
2009-09-16 03:30:00,0.7052,0.7053,0.7052,0.7052,119700000.0
2009-09-16 03:35:00,0.7052,0.70525,0.70505,0.70505,44400000.0
2009-09-16 03:40:00,0.70505,0.70505,0.70445,0.70475,328800000.0
2009-09-16 03:45:00,0.70475,0.705,0.7047,0.705,179700000.0
2009-09-16 03:50:00,0.705,0.7052,0.70475,0.70485,168700000.0
2009-09-16 03:55:00,0.70485,0.7052,0.70475,0.7052,586800000.0
2009-09-16 04:00:00,0.7052,0.7052,0.70485,0.7051,104400000.0
2009-09-16 04:05:00,0.7052,0.7052,0.70451,0.7052,79800000.0
2009-09-16 04:10:00,0.7052,0.70545,0.70436,0.70463,123800000.0
2009-09-16 04:15:00,0.70475,0.70475,0.70444,0.70465,122000000.0
2009-09-16 04:20:00,0.7046,0.7047,0.70445,0.7047,210200000.0
2009-09-16 04:25:00,0.70485,0.70485,0.7044,0.70455,201900000.0
2009-09-16 04:30:00,0.7046,0.70475,0.70445,0.70465,161900000.0
2009-09-16 04:35:00,0.7046,0.70465,0.70415,0.70425,225200000.0
2009-09-16 04:40:00,0.70425,0.70445,0.7042,0.7043,152200000.0
2009-09-16 04:45:00,0.7043,0.70455,0.7043,0.70445,142800000.0
2009-09-16 04:50:00,0.70445,0.70465,0.70445,0.7046,59000000.0
2009-09-16 04:55:00,0.70455,0.7046,0.7042,0.7046,188600000.0
2009-09-16 05:00:00,0.7046,0.7052,0.7046,0.7052,151500000.0
2009-09-16 05:05:00,0.70515,0.7055,0.70475,0.7053,336100000.0
2009-09-16 05:10:00,0.7053,0.70565,0.7053,0.7053,213300000.0
2009-09-16 05:15:00,0.7053,0.70535,0.70495,0.70515,149600000.0
2009-09-16 05:20:00,0.7052,0.70555,0.70505,0.7054,169400000.0
2009-09-16 05:25:00,0.7054,0.7058,0.7053,0.7053,110600000.0
2009-09-16 05:30:00,0.7053,0.70565,0.7053,0.7056,48900000.0
2009-09-16 05:35:00,0.70565,0.70595,0.7055,0.7059,147400000.0
2009-09-16 05:40:00,0.70585,0.70595,0.70585,0.70595,159500000.0
2009-09-16 05:45:00,0.70595,0.70595,0.7056,0.70585,217100000.0
2009-09-16 05:50:00,0.70585,0.70605,0.70585,0.706,99500000.0
2009-09-16 05:55:00,0.706,0.7061,0.70595,0.70605,85100000.0
2009-09-16 06:00:00,0.70605,0.70615,0.706,0.706,188300000.0
2009-09-16 06:05:00,0.706,0.7063,0.70545,0.70545,295800000.0
2009-09-16 06:10:00,0.70545,0.70555,0.70535,0.7055,245100000.0
2009-09-16 06:15:00,0.7055,0.70575,0.70545,0.70575,154900000.0
2009-09-16 06:20:00,0.70575,0.7058,0.70525,0.70555,74500000.0
2009-09-16 06:25:00,0.70565,0.706,0.70565,0.706,82200000.0
2009-09-16 06:30:00,0.706,0.706,0.70563,0.70584,41500000.0
2009-09-16 06:35:00,0.70595,0.70595,0.7057,0.70585,142100000.0
2009-09-16 06:40:00,0.7059,0.7059,0.70535,0.7056,199600000.0
2009-09-16 06:45:00,0.70555,0.7056,0.7055,0.7056,72200000.0
2009-09-16 06:50:00,0.70555,0.70565,0.70525,0.70555,152700000.0
2009-09-16 06:55:00,0.70555,0.70555,0.7053,0.70535,164400000.0
2009-09-16 07:00:00,0.7053,0.70615,0.7053,0.70605,266300000.0
2009-09-16 07:05:00,0.70605,0.70605,0.70565,0.70565,101000000.0
2009-09-16 07:10:00,0.70565,0.70575,0.7056,0.70575,104000000.0
2009-09-16 07:15:00,0.70575,0.70605,0.70575,0.70595,97300000.0
2009-09-16 07:20:00,0.70595,0.70615,0.70585,0.70615,202600000.0
2009-09-16 07:25:00,0.70615,0.7062,0.7059,0.70605,173700000.0
2009-09-16 07:30:00,0.70605,0.70615,0.70605,0.70615,45700000.0
2009-09-16 07:35:00,0.70615,0.7062,0.7061,0.70615,79500000.0
2009-09-16 07:40:00,0.7061,0.70665,0.70595,0.70665,192800000.0
2009-09-16 07:45:00,0.70655,0.70665,0.7062,0.70635,227400000.0
2009-09-16 07:50:00,0.7064,0.70655,0.7062,0.7062,92300000.0
2009-09-16 07:55:00,0.7062,0.70665,0.70615,0.70655,206200000.0
2009-09-16 08:00:00,0.7066,0.7069,0.70628,0.7067,201100000.0
2009-09-16 08:05:00,0.7067,0.70735,0.7067,0.7071,242100000.0
2009-09-16 08:10:00,0.7071,0.7075,0.7071,0.7075,255700000.0
2009-09-16 08:15:00,0.7075,0.70845,0.70745,0.7078,404400000.0
2009-09-16 08:20:00,0.7078,0.708,0.7078,0.70785,197400000.0
2009-09-16 08:25:00,0.70785,0.70785,0.707,0.7076,390300000.0
2009-09-16 08:30:00,0.7076,0.70805,0.7073,0.70735,462300000.0
2009-09-16 08:35:00,0.70735,0.7078,0.70735,0.70765,290600000.0
2009-09-16 08:40:00,0.7077,0.7077,0.70725,0.7073,235300000.0
2009-09-16 08:45:00,0.7073,0.70805,0.70725,0.70805,289200000.0
2009-09-16 08:50:00,0.70805,0.70825,0.7079,0.7082,169800000.0
2009-09-16 08:55:00,0.7082,0.7084,0.70815,0.7084,196200000.0
2009-09-16 09:00:00,0.7084,0.7097,0.70825,0.7095,616700000.0
2009-09-16 09:05:00,0.7095,0.70995,0.7092,0.70965,684000000.0
2009-09-16 09:10:00,0.70965,0.7097,0.7093,0.7095,857700000.0
2009-09-16 09:15:00,0.7095,0.7101,0.7095,0.70985,622100000.0
2009-09-16 09:20:00,0.7099,0.71015,0.7093,0.70965,738300000.0
2009-09-16 09:25:00,0.70965,0.71,0.7095,0.70955,861300000.0
2009-09-16 09:30:00,0.7096,0.70975,0.70899,0.70948,379500000.0
2009-09-16 09:35:00,0.70975,0.70975,0.70925,0.70935,386800000.0
2009-09-16 09:40:00,0.70935,0.7094,0.70885,0.70885,471400000.0
2009-09-16 09:45:00,0.70885,0.7093,0.70875,0.70915,650500000.0
2009-09-16 09:50:00,0.70915,0.7101,0.70915,0.71005,689900000.0
2009-09-16 09:55:00,0.71005,0.7115,0.71,0.7112,810100000.0
2009-09-16 10:00:00,0.7112,0.7114,0.7108,0.7109,607300000.0
2009-09-16 10:05:00,0.7109,0.71105,0.7102,0.7104,745600001.0
2009-09-16 10:10:00,0.71035,0.7106,0.7101,0.7105,470599999.0
2009-09-16 10:15:00,0.7105,0.71075,0.71045,0.7107,705900000.0
2009-09-16 10:20:00,0.7107,0.7115,0.7107,0.7115,665800000.0
2009-09-16 10:25:00,0.7115,0.7139,0.71135,0.71355,704300000.0
2009-09-16 10:30:00,0.71365,0.71365,0.7125,0.71285,959200000.0
2009-09-16 10:35:00,0.7128,0.71285,0.71195,0.71215,582800000.0
2009-09-16 10:40:00,0.71215,0.7125,0.7121,0.7125,258600000.0
2009-09-16 10:45:00,0.7124,0.7124,0.71215,0.71225,109500000.0
2009-09-16 10:50:00,0.71225,0.71225,0.7118,0.7119,661500001.0
2009-09-16 10:55:00,0.7119,0.71235,0.71185,0.71235,412500000.0
2009-09-16 11:00:00,0.71225,0.71275,0.7122,0.7124,429000000.0
2009-09-16 11:05:00,0.71235,0.71315,0.7122,0.71295,330300000.0
2009-09-16 11:10:00,0.71295,0.71335,0.71295,0.7131,180000000.0
2009-09-16 11:15:00,0.71305,0.71305,0.7128,0.7128,265800000.0
2009-09-16 11:20:00,0.7128,0.71405,0.7128,0.7135,796400000.0
2009-09-16 11:25:00,0.7135,0.71365,0.7132,0.7133,608500000.0
2009-09-16 11:30:00,0.71335,0.71375,0.71325,0.7136,735700001.0
2009-09-16 11:35:00,0.71365,0.71365,0.7122,0.7122,948100000.0
2009-09-16 11:40:00,0.71225,0.71245,0.7121,0.71215,346500000.0
2009-09-16 11:45:00,0.71215,0.71275,0.71215,0.71275,395900000.0
2009-09-16 11:50:00,0.71285,0.71295,0.7122,0.7124,318900000.0
2009-09-16 11:55:00,0.7124,0.71265,0.71225,0.71265,166600000.0
2009-09-16 12:00:00,0.71265,0.71275,0.71215,0.71215,106700000.0
2009-09-16 12:05:00,0.71215,0.7124,0.71205,0.7124,503700000.0
2009-09-16 12:10:00,0.7124,0.71255,0.7122,0.7122,634200000.0
2009-09-16 12:15:00,0.7121,0.7123,0.7121,0.7122,392400000.0
2009-09-16 12:20:00,0.7122,0.7122,0.71205,0.7121,565100000.0
2009-09-16 12:25:00,0.7121,0.71235,0.71205,0.71215,442100000.0
2009-09-16 12:30:00,0.71215,0.7122,0.71195,0.71205,450400000.0
2009-09-16 12:35:00,0.71205,0.71205,0.712,0.712,212900000.0
2009-09-16 12:40:00,0.712,0.71235,0.712,0.71225,115100000.0
2009-09-16 12:45:00,0.71225,0.71225,0.7121,0.7121,129800000.0
2009-09-16 12:50:00,0.7121,0.7121,0.71125,0.71135,829800000.0
2009-09-16 12:55:00,0.71135,0.71195,0.71135,0.71185,999100000.0
2009-09-16 13:00:00,0.71185,0.71295,0.71185,0.71255,625900000.0
2009-09-16 13:05:00,0.7125,0.7133,0.7125,0.7133,155600000.0
2009-09-16 13:10:00,0.71325,0.71345,0.713,0.71315,325700000.0
2009-09-16 13:15:00,0.71315,0.7132,0.71225,0.71225,465800000.0
2009-09-16 13:20:00,0.71225,0.713,0.71215,0.71295,332000000.0
2009-09-16 13:25:00,0.71295,0.7133,0.71255,0.713,431800000.0
2009-09-16 13:30:00,0.713,0.7131,0.71275,0.71285,250500000.0
2009-09-16 13:35:00,0.71285,0.71355,0.71285,0.71315,185900000.0
2009-09-16 13:40:00,0.71315,0.71325,0.71295,0.71315,451300000.0
2009-09-16 13:45:00,0.71315,0.71315,0.71255,0.7127,335700000.0
2009-09-16 13:50:00,0.71255,0.71255,0.71235,0.7124,349600000.0
2009-09-16 13:55:00,0.71235,0.71255,0.71235,0.71235,199100000.0
2009-09-16 14:00:00,0.71235,0.7125,0.71225,0.7123,233200000.0
2009-09-16 14:05:00,0.7123,0.7126,0.71215,0.71235,323500000.0
2009-09-16 14:10:00,0.71235,0.7126,0.7123,0.71235,592200000.0
2009-09-16 14:15:00,0.71235,0.71265,0.71185,0.71205,858900000.0
2009-09-16 14:20:00,0.712,0.71295,0.7117,0.7125,673400000.0
2009-09-16 14:25:00,0.7126,0.71285,0.71225,0.7123,330800000.0
2009-09-16 14:30:00,0.7123,0.7126,0.7116,0.7122,778200000.0
2009-09-16 14:35:00,0.7122,0.71235,0.71175,0.7121,532200000.0
2009-09-16 14:40:00,0.71205,0.7122,0.71175,0.71175,559300000.0
2009-09-16 14:45:00,0.71175,0.71205,0.71145,0.71205,1063700000.0
2009-09-16 14:50:00,0.71205,0.7133,0.71205,0.71305,500200000.0
2009-09-16 14:55:00,0.713,0.7131,0.71245,0.7127,342000000.0
2009-09-16 15:00:00,0.7127,0.7134,0.7124,0.71285,789699999.0
2009-09-16 15:05:00,0.71285,0.71335,0.71285,0.71335,690500000.0
2009-09-16 15:10:00,0.71335,0.71355,0.71275,0.7129,282400000.0
2009-09-16 15:15:00,0.7129,0.71335,0.71255,0.7129,744200000.0
2009-09-16 15:20:00,0.7129,0.7129,0.7125,0.71265,403300000.0
2009-09-16 15:25:00,0.7127,0.7129,0.7121,0.71215,583300000.0
2009-09-16 15:30:00,0.71215,0.71255,0.7118,0.7118,1084400000.0
2009-09-16 15:35:00,0.7118,0.7118,0.7103,0.7113,1135800000.0
2009-09-16 15:40:00,0.7113,0.71145,0.71055,0.7108,1093800000.0
2009-09-16 15:45:00,0.7108,0.71185,0.71045,0.7118,955100000.0
2009-09-16 15:50:00,0.7118,0.71185,0.70995,0.70995,1241200000.0
2009-09-16 15:55:00,0.7099,0.7108,0.7099,0.71075,705200000.0
2009-09-16 16:00:00,0.71075,0.7111,0.71005,0.7107,1009000000.0
2009-09-16 16:05:00,0.7107,0.7115,0.71065,0.71125,730400000.0
2009-09-16 16:10:00,0.71125,0.71175,0.71095,0.7116,721300000.0
2009-09-16 16:15:00,0.71165,0.7118,0.7102,0.7102,945700000.0
2009-09-16 16:20:00,0.7102,0.71035,0.70965,0.71,1182000000.0
2009-09-16 16:25:00,0.70995,0.71015,0.709,0.7098,1053200000.0
2009-09-16 16:30:00,0.7098,0.7105,0.70975,0.7101,599800000.0
2009-09-16 16:35:00,0.7101,0.71035,0.70955,0.70965,545900000.0
2009-09-16 16:40:00,0.7097,0.70995,0.709,0.70925,1118500000.0
2009-09-16 16:45:00,0.70935,0.7096,0.7092,0.70935,723400000.0
2009-09-16 16:50:00,0.70935,0.7108,0.70935,0.71065,955300000.0
2009-09-16 16:55:00,0.71065,0.7115,0.71065,0.711,1323100000.0
2009-09-16 17:00:00,0.711,0.71135,0.71065,0.711,739000000.0
2009-09-16 17:05:00,0.711,0.7114,0.7108,0.71095,638600000.0
2009-09-16 17:10:00,0.71095,0.7121,0.71095,0.7119,569000000.0
2009-09-16 17:15:00,0.71195,0.7123,0.71175,0.71195,593300000.0
2009-09-16 17:20:00,0.71195,0.71225,0.71175,0.71195,561200000.0
2009-09-16 17:25:00,0.7119,0.7119,0.71115,0.71115,640400001.0
2009-09-16 17:30:00,0.71115,0.71215,0.71115,0.7121,364300000.0
2009-09-16 17:35:00,0.71215,0.7123,0.7117,0.7121,436300000.0
2009-09-16 17:40:00,0.7121,0.71255,0.7118,0.7125,1058500000.0
2009-09-16 17:45:00,0.7125,0.71255,0.7118,0.71205,849200000.0
2009-09-16 17:50:00,0.71205,0.7122,0.71205,0.71215,226000000.0
2009-09-16 17:55:00,0.71225,0.71315,0.71225,0.7128,1456700000.0
2009-09-16 18:00:00,0.7128,0.71325,0.71265,0.71305,618100000.0
2009-09-16 18:05:00,0.71305,0.7135,0.71285,0.71325,448700000.0
2009-09-16 18:10:00,0.71325,0.71355,0.71295,0.7133,943400000.0
2009-09-16 18:15:00,0.71315,0.71325,0.7127,0.71325,647800000.0
2009-09-16 18:20:00,0.71325,0.7152,0.71325,0.71415,1014100000.0
2009-09-16 18:25:00,0.71425,0.71455,0.71385,0.7139,465400000.0
2009-09-16 18:30:00,0.7139,0.7139,0.71325,0.71355,246500000.0
2009-09-16 18:35:00,0.7136,0.71395,0.7136,0.71395,439200000.0
2009-09-16 18:40:00,0.71395,0.71415,0.71355,0.71375,319300000.0
2009-09-16 18:45:00,0.71375,0.7145,0.71375,0.71405,633800000.0
2009-09-16 18:50:00,0.71405,0.71405,0.71355,0.71355,488000000.0
2009-09-16 18:55:00,0.7136,0.7139,0.7132,0.7132,411100000.0
2009-09-16 19:00:00,0.7132,0.71375,0.71315,0.71335,366900000.0
2009-09-16 19:05:00,0.71335,0.71355,0.71325,0.71345,450100000.0
2009-09-16 19:10:00,0.71345,0.7141,0.71345,0.7139,571300000.0
2009-09-16 19:15:00,0.7139,0.7144,0.7139,0.71415,288700000.0
2009-09-16 19:20:00,0.71425,0.7143,0.7136,0.71375,575600000.0
2009-09-16 19:25:00,0.71375,0.71455,0.71375,0.71445,390100000.0
2009-09-16 19:30:00,0.71445,0.71445,0.7138,0.714,299800000.0
2009-09-16 19:35:00,0.71395,0.714,0.7136,0.714,458200000.0
2009-09-16 19:40:00,0.71395,0.7141,0.7137,0.71405,471400000.0
2009-09-16 19:45:00,0.71405,0.71405,0.7136,0.71365,317700000.0
2009-09-16 19:50:00,0.71326,0.7137,0.71323,0.7137,83700000.0
2009-09-16 19:55:00,0.7137,0.7138,0.71355,0.7136,299000000.0
2009-09-16 20:00:00,0.7136,0.7138,0.71355,0.7137,214900000.0
2009-09-16 20:05:00,0.7137,0.7139,0.71365,0.71365,272600000.0
2009-09-16 20:10:00,0.71375,0.71395,0.7136,0.7139,485400001.0
2009-09-16 20:15:00,0.7139,0.71455,0.7138,0.7144,603600000.0
2009-09-16 20:20:00,0.71445,0.71465,0.71405,0.71445,343900000.0
2009-09-16 20:25:00,0.71445,0.7146,0.71415,0.7144,521000000.0
2009-09-16 20:30:00,0.71435,0.7144,0.7137,0.71395,484100000.0
2009-09-16 20:35:00,0.71395,0.7141,0.71385,0.71405,275600000.0
2009-09-16 20:40:00,0.71405,0.71415,0.7139,0.71405,211800000.0
2009-09-16 20:45:00,0.71405,0.71415,0.7137,0.71385,423800000.0
2009-09-16 20:50:00,0.71385,0.7143,0.71375,0.714,468600000.0
2009-09-16 20:55:00,0.714,0.71405,0.7137,0.71385,240900000.0
2009-09-16 21:00:00,0.71385,0.714,0.71365,0.71375,353400000.0
2009-09-16 21:05:00,0.7138,0.71385,0.7136,0.7137,294100000.0
2009-09-16 21:10:00,0.7137,0.71405,0.7137,0.714,230500000.0
2009-09-16 21:15:00,0.71395,0.71395,0.71385,0.71385,87000000.0
2009-09-16 21:20:00,0.71385,0.714,0.71375,0.71385,273800000.0
2009-09-16 21:25:00,0.71385,0.71395,0.71385,0.71395,396500000.0
2009-09-16 21:30:00,0.7139,0.71435,0.7139,0.71415,242600000.0
2009-09-16 21:35:00,0.71415,0.7144,0.71415,0.7142,218700000.0
2009-09-16 21:40:00,0.7142,0.71427,0.71387,0.7142,88200000.0
2009-09-16 21:45:00,0.71425,0.71435,0.71395,0.71425,261100000.0
2009-09-16 21:50:00,0.71425,0.71425,0.71382,0.71415,140000000.0
2009-09-16 21:55:00,0.71415,0.7144,0.71415,0.71425,178000000.0
2009-09-16 22:00:00,0.71425,0.71425,0.71379,0.7141,140100000.0
2009-09-16 22:05:00,0.7141,0.71435,0.71395,0.7142,86200000.0
2009-09-16 22:10:00,0.7142,0.7142,0.71375,0.71401,156900000.0
2009-09-16 22:15:00,0.71405,0.7143,0.71382,0.7143,258800000.0
2009-09-16 22:20:00,0.7142,0.71437,0.7138,0.71406,126500000.0
2009-09-16 22:25:00,0.71415,0.71425,0.7137,0.71415,103000000.0
2009-09-16 22:30:00,0.71415,0.71445,0.71385,0.71405,234900000.0
2009-09-16 22:35:00,0.71405,0.7141,0.7138,0.714,72700000.0
2009-09-16 22:40:00,0.7139,0.71411,0.71373,0.71389,153000000.0
2009-09-16 22:45:00,0.714,0.71415,0.71371,0.714,39400000.0
2009-09-16 22:50:00,0.71375,0.7141,0.71355,0.71355,320000000.0
2009-09-16 22:55:00,0.71355,0.71385,0.7133,0.7137,117500000.0
2009-09-16 23:00:00,0.71365,0.714,0.71365,0.7139,43600000.0
2009-09-16 23:05:00,0.71395,0.71395,0.71325,0.71345,161700000.0
2009-09-16 23:10:00,0.7135,0.7137,0.71315,0.71315,72300000.0
2009-09-16 23:15:00,0.71315,0.71315,0.7123,0.71285,136300000.0
2009-09-16 23:20:00,0.7125,0.71315,0.71236,0.7131,169600000.0
2009-09-16 23:25:00,0.7131,0.7132,0.7129,0.71305,64200000.0
2009-09-16 23:30:00,0.713,0.7131,0.71262,0.7131,87000000.0
2009-09-16 23:35:00,0.71303,0.7131,0.71273,0.713,158100000.0
2009-09-16 23:40:00,0.713,0.7132,0.71279,0.71285,115800000.0
2009-09-16 23:45:00,0.71315,0.7133,0.71253,0.71272,81800000.0
2009-09-16 23:50:00,0.7132,0.7133,0.71305,0.7132,75100000.0
2009-09-16 23:55:00,0.7132,0.7134,0.71305,0.7134,127300000.0
2009-09-17 00:00:00,0.71345,0.7136,0.713,0.71305,319400000.0
2009-09-17 00:05:00,0.7131,0.71315,0.71255,0.7129,90100000.0
2009-09-17 00:10:00,0.7129,0.7131,0.71203,0.7127,204600000.0
2009-09-17 00:15:00,0.7127,0.713,0.71245,0.713,107600000.0
2009-09-17 00:20:00,0.7129,0.71325,0.71257,0.71285,345100000.0
2009-09-17 00:25:00,0.7132,0.7134,0.71299,0.71325,248300000.0
2009-09-17 00:30:00,0.7133,0.7133,0.7125,0.71295,218200000.0
2009-09-17 00:35:00,0.7128,0.71315,0.71258,0.71287,229200000.0
2009-09-17 00:40:00,0.7129,0.71329,0.71267,0.71288,173000000.0
2009-09-17 00:45:00,0.7129,0.71305,0.71275,0.71287,117600000.0
2009-09-17 00:50:00,0.7128,0.71313,0.71271,0.71295,110000000.0
2009-09-17 00:55:00,0.71295,0.71295,0.7121,0.71215,196700000.0
2009-09-17 01:00:00,0.7122,0.71246,0.71191,0.71223,388500000.0
2009-09-17 01:05:00,0.71255,0.713,0.7125,0.7129,138400000.0
2009-09-17 01:10:00,0.71285,0.7129,0.71247,0.71248,203800000.0
2009-09-17 01:15:00,0.71305,0.71305,0.71236,0.71305,82000000.0
2009-09-17 01:20:00,0.71305,0.71305,0.71239,0.7126,324000000.0
2009-09-17 01:25:00,0.71305,0.71345,0.7126,0.71345,179700000.0
2009-09-17 01:30:00,0.71345,0.71345,0.71292,0.7132,221400000.0
2009-09-17 01:35:00,0.7132,0.7132,0.71292,0.71315,89900000.0
2009-09-17 01:40:00,0.71315,0.71355,0.71315,0.7135,47300000.0
2009-09-17 01:45:00,0.7135,0.7139,0.7135,0.71375,173200000.0
2009-09-17 01:50:00,0.7137,0.71385,0.71326,0.7137,102700000.0
2009-09-17 01:55:00,0.71365,0.7137,0.7127,0.71335,146700000.0
2009-09-17 02:00:00,0.71335,0.7139,0.71335,0.71355,412300000.0
2009-09-17 02:05:00,0.71355,0.7138,0.71325,0.7133,147500000.0
2009-09-17 02:10:00,0.7133,0.7136,0.7131,0.7133,232500000.0
2009-09-17 02:15:00,0.7133,0.71375,0.713,0.71355,167700000.0
2009-09-17 02:20:00,0.71355,0.71355,0.7135,0.71355,183700000.0
2009-09-17 02:25:00,0.7135,0.71395,0.7135,0.7137,138600000.0
2009-09-17 02:30:00,0.71385,0.7142,0.71385,0.71415,198000000.0
2009-09-17 02:35:00,0.71405,0.71425,0.71395,0.71405,114900000.0
2009-09-17 02:40:00,0.71405,0.71405,0.71355,0.71365,202000000.0
2009-09-17 02:45:00,0.7136,0.71365,0.71335,0.71355,229400000.0
2009-09-17 02:50:00,0.71345,0.71355,0.71325,0.7135,348000000.0
2009-09-17 02:55:00,0.71345,0.714,0.71315,0.714,288900000.0
2009-09-17 03:00:00,0.71395,0.71415,0.7139,0.714,229600000.0
2009-09-17 03:05:00,0.71395,0.71405,0.71355,0.71365,115800000.0
2009-09-17 03:10:00,0.71365,0.71385,0.71365,0.71375,249400000.0
2009-09-17 03:15:00,0.71365,0.7137,0.71335,0.71335,178100000.0
2009-09-17 03:20:00,0.7134,0.71365,0.7134,0.7136,132600000.0
2009-09-17 03:25:00,0.7136,0.7136,0.7135,0.7135,36100000.0
2009-09-17 03:30:00,0.7135,0.71405,0.7135,0.71405,148600000.0
2009-09-17 03:35:00,0.714,0.71405,0.71355,0.71365,208100000.0
2009-09-17 03:40:00,0.71365,0.71365,0.71265,0.71322,95800000.0
2009-09-17 03:45:00,0.71335,0.71375,0.71308,0.7136,148600000.0
2009-09-17 03:50:00,0.7136,0.71375,0.71305,0.7133,252800000.0
2009-09-17 03:55:00,0.71335,0.7134,0.7132,0.71335,189900000.0
2009-09-17 04:00:00,0.71335,0.71335,0.7131,0.71315,145800000.0
2009-09-17 04:05:00,0.7132,0.71355,0.71315,0.7134,170500000.0
2009-09-17 04:10:00,0.71345,0.7137,0.71345,0.7137,140100000.0
2009-09-17 04:15:00,0.7137,0.7138,0.7136,0.7136,168100000.0
2009-09-17 04:20:00,0.71365,0.7137,0.7132,0.7136,138300000.0
2009-09-17 04:25:00,0.71365,0.71445,0.7136,0.7143,347000000.0
2009-09-17 04:30:00,0.7143,0.71435,0.71425,0.71435,144100000.0
2009-09-17 04:35:00,0.71425,0.71425,0.71395,0.71395,137500000.0
2009-09-17 04:40:00,0.71395,0.71405,0.71395,0.71395,50100000.0
2009-09-17 04:45:00,0.714,0.714,0.71345,0.71365,450400000.0
2009-09-17 04:50:00,0.71375,0.7138,0.71365,0.71365,141300000.0
2009-09-17 04:55:00,0.7137,0.7138,0.7135,0.7136,180100000.0
2009-09-17 05:00:00,0.7136,0.71385,0.7135,0.7137,272700000.0
2009-09-17 05:05:00,0.7137,0.71405,0.71365,0.71395,177700000.0
2009-09-17 05:10:00,0.71395,0.71445,0.71378,0.71435,201300000.0
2009-09-17 05:15:00,0.7143,0.71445,0.7141,0.71445,194300000.0
2009-09-17 05:20:00,0.7143,0.71465,0.71427,0.71443,91200000.0
2009-09-17 05:25:00,0.71455,0.71475,0.71455,0.71465,115600000.0
2009-09-17 05:30:00,0.71465,0.71465,0.71421,0.71465,127200000.0
2009-09-17 05:35:00,0.71465,0.7153,0.71465,0.715,567900000.0
2009-09-17 05:40:00,0.715,0.715,0.71375,0.71435,359800000.0
2009-09-17 05:45:00,0.71435,0.71435,0.71335,0.71355,336200000.0
2009-09-17 05:50:00,0.71355,0.71365,0.71325,0.71335,234500000.0
2009-09-17 05:55:00,0.71335,0.71355,0.7133,0.71335,292900000.0
2009-09-17 06:00:00,0.71335,0.7135,0.71335,0.7134,264200000.0
2009-09-17 06:05:00,0.7134,0.71345,0.71305,0.7132,512599999.0
2009-09-17 06:10:00,0.7132,0.7132,0.7127,0.7127,578900000.0
2009-09-17 06:15:00,0.7127,0.71315,0.7127,0.71305,251600000.0
2009-09-17 06:20:00,0.71295,0.7134,0.71295,0.71325,156300000.0
2009-09-17 06:25:00,0.71325,0.7134,0.71315,0.71325,85000000.0
2009-09-17 06:30:00,0.7133,0.7137,0.71325,0.7137,71200000.0
2009-09-17 06:35:00,0.7137,0.7138,0.7136,0.71365,49200000.0
2009-09-17 06:40:00,0.71365,0.71385,0.71365,0.7137,43700000.0
2009-09-17 06:45:00,0.71365,0.7138,0.71329,0.7138,162600000.0
2009-09-17 06:50:00,0.71375,0.71385,0.71334,0.7137,146900000.0
2009-09-17 06:55:00,0.7137,0.71375,0.71355,0.7137,82500000.0
2009-09-17 07:00:00,0.7137,0.71375,0.71345,0.71375,213600000.0
2009-09-17 07:05:00,0.7138,0.7138,0.71297,0.71375,106600000.0
2009-09-17 07:10:00,0.71385,0.714,0.71375,0.71385,92400000.0
2009-09-17 07:15:00,0.71375,0.714,0.71375,0.7139,51300000.0
2009-09-17 07:20:00,0.7139,0.71425,0.7139,0.71415,92000000.0
2009-09-17 07:25:00,0.71415,0.7144,0.7141,0.7141,136600000.0
2009-09-17 07:30:00,0.7142,0.7145,0.71415,0.7144,118600000.0
2009-09-17 07:35:00,0.71445,0.71455,0.7144,0.71445,151700000.0
2009-09-17 07:40:00,0.71425,0.71455,0.71425,0.71455,116400000.0
2009-09-17 07:45:00,0.71455,0.7151,0.71455,0.71485,452400000.0
2009-09-17 07:50:00,0.71485,0.71545,0.71485,0.71515,379000000.0
2009-09-17 07:55:00,0.71515,0.7157,0.71515,0.7155,346100000.0
2009-09-17 08:00:00,0.7155,0.71565,0.71475,0.71485,316000000.0
2009-09-17 08:05:00,0.71485,0.71535,0.71475,0.71505,479500000.0
2009-09-17 08:10:00,0.7151,0.7154,0.715,0.71515,237900000.0
2009-09-17 08:15:00,0.71515,0.71565,0.71515,0.7155,321300000.0
2009-09-17 08:20:00,0.7154,0.7156,0.71495,0.71495,354600000.0
2009-09-17 08:25:00,0.715,0.71505,0.7148,0.7148,101000000.0
2009-09-17 08:30:00,0.7148,0.71565,0.71432,0.71525,547900000.0
2009-09-17 08:35:00,0.71525,0.7154,0.7152,0.7152,221900000.0
2009-09-17 08:40:00,0.7152,0.71535,0.7149,0.71525,821600000.0
2009-09-17 08:45:00,0.71525,0.7157,0.71515,0.71545,672200000.0
2009-09-17 08:50:00,0.71545,0.7155,0.7151,0.7152,548800000.0
2009-09-17 08:55:00,0.7152,0.71525,0.7147,0.7147,497800000.0
2009-09-17 09:00:00,0.7147,0.71525,0.71465,0.71505,643400000.0
2009-09-17 09:05:00,0.7151,0.71515,0.71485,0.715,488000000.0
2009-09-17 09:10:00,0.715,0.71505,0.7145,0.71475,492800000.0
2009-09-17 09:15:00,0.71475,0.715,0.71445,0.7146,786700000.0
2009-09-17 09:20:00,0.71455,0.71455,0.71355,0.71385,1039900000.0
2009-09-17 09:25:00,0.71395,0.71395,0.71355,0.71355,560400000.0
2009-09-17 09:30:00,0.71355,0.7137,0.713,0.7135,994800000.0
2009-09-17 09:35:00,0.7134,0.7139,0.7133,0.7137,527200000.0
2009-09-17 09:40:00,0.71365,0.7139,0.71355,0.71385,252000000.0
2009-09-17 09:45:00,0.71385,0.71395,0.71355,0.7136,479400000.0
2009-09-17 09:50:00,0.7136,0.7137,0.71355,0.71365,227200000.0
2009-09-17 09:55:00,0.71365,0.71455,0.71365,0.7143,526100000.0
2009-09-17 10:00:00,0.71435,0.7147,0.7143,0.71465,453200000.0
2009-09-17 10:05:00,0.7146,0.71465,0.71405,0.71405,464300000.0
2009-09-17 10:10:00,0.71405,0.7143,0.71355,0.7136,516000000.0
2009-09-17 10:15:00,0.7136,0.71395,0.71355,0.71395,312500000.0
2009-09-17 10:20:00,0.71395,0.71405,0.71385,0.71395,321700000.0
2009-09-17 10:25:00,0.714,0.7141,0.7134,0.7134,576600000.0
2009-09-17 10:30:00,0.71345,0.71355,0.71305,0.71315,640500000.0
2009-09-17 10:35:00,0.71315,0.71345,0.71305,0.7134,515900000.0
2009-09-17 10:40:00,0.71335,0.71385,0.7132,0.7137,576300000.0
2009-09-17 10:45:00,0.7137,0.714,0.71355,0.71365,777500000.0
2009-09-17 10:50:00,0.71355,0.71365,0.71345,0.71355,577100000.0
2009-09-17 10:55:00,0.71355,0.7137,0.71335,0.71355,426100000.0
2009-09-17 11:00:00,0.71355,0.71365,0.71315,0.7132,465400000.0
2009-09-17 11:05:00,0.71325,0.71345,0.71315,0.71325,430400000.0
2009-09-17 11:10:00,0.71325,0.71335,0.71305,0.71305,350300000.0
2009-09-17 11:15:00,0.71305,0.71315,0.71305,0.7131,318900000.0
2009-09-17 11:20:00,0.71305,0.71335,0.71305,0.7131,183100000.0
2009-09-17 11:25:00,0.7131,0.7132,0.713,0.7132,176000000.0
2009-09-17 11:30:00,0.71335,0.71345,0.71315,0.7133,200800000.0
2009-09-17 11:35:00,0.7133,0.7133,0.71295,0.71295,307500000.0
2009-09-17 11:40:00,0.71295,0.71315,0.71295,0.71295,364000000.0
2009-09-17 11:45:00,0.71295,0.71315,0.71275,0.71315,511900000.0
2009-09-17 11:50:00,0.71315,0.7133,0.71295,0.71295,342900000.0
2009-09-17 11:55:00,0.71295,0.713,0.71275,0.71295,712500000.0
2009-09-17 12:00:00,0.713,0.713,0.7126,0.7126,457600000.0
2009-09-17 12:05:00,0.7126,0.71265,0.71215,0.71225,702700000.0
2009-09-17 12:10:00,0.71225,0.7123,0.71135,0.7121,923500000.0
2009-09-17 12:15:00,0.7121,0.7121,0.71165,0.71185,254900000.0
2009-09-17 12:20:00,0.71185,0.71245,0.71185,0.71245,367800000.0
2009-09-17 12:25:00,0.71245,0.71245,0.712,0.712,537600000.0
2009-09-17 12:30:00,0.712,0.7121,0.71195,0.71205,289400000.0
2009-09-17 12:35:00,0.7121,0.71245,0.71205,0.71215,721300000.0
2009-09-17 12:40:00,0.71215,0.71235,0.71205,0.71225,129400000.0
2009-09-17 12:45:00,0.7122,0.7126,0.7122,0.71255,211400000.0
2009-09-17 12:50:00,0.71255,0.71255,0.7123,0.71245,207300000.0
2009-09-17 12:55:00,0.71255,0.7127,0.71235,0.71235,194600000.0
2009-09-17 13:00:00,0.71235,0.7125,0.71185,0.7119,484600000.0
2009-09-17 13:05:00,0.7119,0.71205,0.71165,0.71165,330000000.0
2009-09-17 13:10:00,0.71165,0.71175,0.71135,0.71145,631700000.0
2009-09-17 13:15:00,0.71145,0.7115,0.71075,0.71095,276300000.0
2009-09-17 13:20:00,0.71095,0.71165,0.71075,0.71125,338000000.0
2009-09-17 13:25:00,0.71125,0.712,0.71125,0.71145,721200000.0
2009-09-17 13:30:00,0.71155,0.71155,0.71095,0.7114,1113800000.0
2009-09-17 13:35:00,0.7114,0.71145,0.7107,0.71075,850600000.0
2009-09-17 13:40:00,0.7108,0.71125,0.71075,0.7112,572300000.0
2009-09-17 13:45:00,0.71125,0.7113,0.7108,0.7108,828000000.0
2009-09-17 13:50:00,0.71095,0.7111,0.71065,0.711,687100000.0
2009-09-17 13:55:00,0.711,0.711,0.71055,0.71055,547500000.0
2009-09-17 14:00:00,0.7106,0.71115,0.7103,0.7103,927500000.0
2009-09-17 14:05:00,0.71035,0.71055,0.71015,0.7104,448000000.0
2009-09-17 14:10:00,0.7104,0.7107,0.71035,0.71035,321900000.0
2009-09-17 14:15:00,0.71045,0.7108,0.71045,0.71075,572000000.0
2009-09-17 14:20:00,0.71075,0.7109,0.7105,0.7105,686600000.0
2009-09-17 14:25:00,0.71055,0.71055,0.7102,0.71035,379300000.0
2009-09-17 14:30:00,0.71045,0.7109,0.70955,0.7097,1064200000.0
2009-09-17 14:35:00,0.7097,0.71065,0.7097,0.7103,596900000.0
2009-09-17 14:40:00,0.71035,0.71115,0.7103,0.7106,631900000.0
2009-09-17 14:45:00,0.71075,0.71105,0.71065,0.71085,668500000.0
2009-09-17 14:50:00,0.71085,0.71085,0.71015,0.71035,945400001.0
2009-09-17 14:55:00,0.71035,0.71035,0.7096,0.70965,834800000.0
2009-09-17 15:00:00,0.70965,0.71015,0.70965,0.71,482900000.0
2009-09-17 15:05:00,0.71,0.71,0.7092,0.7092,1047000000.0
2009-09-17 15:10:00,0.7092,0.7094,0.70865,0.70865,1294300000.0
2009-09-17 15:15:00,0.70865,0.7095,0.7086,0.70915,831300000.0
2009-09-17 15:20:00,0.7091,0.7098,0.70905,0.7097,578800000.0
2009-09-17 15:25:00,0.7097,0.70975,0.70945,0.70945,348600000.0
2009-09-17 15:30:00,0.7095,0.71025,0.70945,0.71005,562700000.0
2009-09-17 15:35:00,0.71005,0.71045,0.70985,0.7099,753700000.0
2009-09-17 15:40:00,0.7099,0.70995,0.70945,0.7097,704900000.0
2009-09-17 15:45:00,0.7097,0.7105,0.70955,0.7101,913800000.0
2009-09-17 15:50:00,0.7101,0.7111,0.7101,0.7111,1014100000.0
2009-09-17 15:55:00,0.7111,0.71145,0.7109,0.71145,1328299999.0
2009-09-17 16:00:00,0.71125,0.7118,0.7109,0.71135,1360100000.0
2009-09-17 16:05:00,0.71145,0.712,0.71115,0.71155,1773500000.0
2009-09-17 16:10:00,0.71155,0.7119,0.7111,0.71155,1474800001.0
2009-09-17 16:15:00,0.71155,0.71195,0.7113,0.71175,1199900000.0
2009-09-17 16:20:00,0.71175,0.7118,0.7111,0.71135,1798700000.0
2009-09-17 16:25:00,0.71145,0.71165,0.7106,0.71085,2078800000.0
2009-09-17 16:30:00,0.7108,0.7113,0.71075,0.71115,476900000.0
2009-09-17 16:35:00,0.71135,0.71195,0.7112,0.7117,725500000.0
2009-09-17 16:40:00,0.7117,0.712,0.7116,0.71185,617000000.0
2009-09-17 16:45:00,0.71185,0.7128,0.71185,0.71245,728300000.0
2009-09-17 16:50:00,0.71245,0.7132,0.7123,0.71265,1440700000.0
2009-09-17 16:55:00,0.7126,0.71275,0.71185,0.7122,1388300000.0
2009-09-17 17:00:00,0.71225,0.7127,0.71215,0.71225,1200300000.0
2009-09-17 17:05:00,0.71225,0.71225,0.7117,0.71215,724800000.0
2009-09-17 17:10:00,0.7121,0.7123,0.7119,0.71195,1165000000.0
2009-09-17 17:15:00,0.71195,0.71195,0.71135,0.71155,651500000.0
2009-09-17 17:20:00,0.7115,0.7117,0.7112,0.71165,665300000.0
2009-09-17 17:25:00,0.71165,0.7126,0.71165,0.71195,750900000.0
2009-09-17 17:30:00,0.712,0.712,0.7117,0.71185,435400000.0
2009-09-17 17:35:00,0.71185,0.71215,0.7116,0.71185,799400000.0
2009-09-17 17:40:00,0.71185,0.71205,0.71175,0.71185,554900000.0
2009-09-17 17:45:00,0.71185,0.7119,0.7116,0.7117,475400000.0
2009-09-17 17:50:00,0.7117,0.7117,0.7109,0.71105,1090500000.0
2009-09-17 17:55:00,0.7111,0.7111,0.71095,0.71105,718800000.0
2009-09-17 18:00:00,0.711,0.7114,0.711,0.71105,457600000.0
2009-09-17 18:05:00,0.71105,0.71155,0.711,0.7114,695600000.0
2009-09-17 18:10:00,0.7114,0.7114,0.71045,0.7105,576800000.0
2009-09-17 18:15:00,0.71055,0.71125,0.71045,0.71075,710100000.0
2009-09-17 18:20:00,0.71075,0.71075,0.7102,0.71045,505700000.0
2009-09-17 18:25:00,0.71045,0.71045,0.7101,0.71025,411200000.0
2009-09-17 18:30:00,0.71025,0.7103,0.71015,0.71025,340100000.0
2009-09-17 18:35:00,0.71025,0.71055,0.71005,0.7105,652100000.0
2009-09-17 18:40:00,0.7105,0.7105,0.70965,0.7098,299400000.0
2009-09-17 18:45:00,0.7098,0.7098,0.70935,0.70955,578500000.0
2009-09-17 18:50:00,0.70955,0.70955,0.70935,0.70945,309000000.0
2009-09-17 18:55:00,0.70945,0.70945,0.7088,0.7088,409100000.0
2009-09-17 19:00:00,0.7088,0.70935,0.7088,0.709,518300000.0
2009-09-17 19:05:00,0.70895,0.70935,0.7088,0.70935,555400000.0
2009-09-17 19:10:00,0.70945,0.7098,0.70915,0.70945,462600000.0
2009-09-17 19:15:00,0.70945,0.7095,0.70935,0.7094,147700000.0
2009-09-17 19:20:00,0.70945,0.70955,0.70915,0.70915,482100000.0
2009-09-17 19:25:00,0.70915,0.70925,0.70805,0.7084,694600000.0
2009-09-17 19:30:00,0.70835,0.7087,0.70815,0.70865,308300000.0
2009-09-17 19:35:00,0.70865,0.70885,0.7085,0.70865,179200000.0
2009-09-17 19:40:00,0.7086,0.70935,0.7086,0.7091,328400000.0
2009-09-17 19:45:00,0.7091,0.70925,0.7091,0.70925,125500000.0
2009-09-17 19:50:00,0.70925,0.70995,0.70925,0.7095,223200000.0
2009-09-17 19:55:00,0.7095,0.7102,0.7095,0.7099,323300000.0
2009-09-17 20:00:00,0.7099,0.7101,0.70965,0.71,132400000.0
2009-09-17 20:05:00,0.7099,0.7101,0.70975,0.7098,140300000.0
2009-09-17 20:10:00,0.7098,0.70985,0.70965,0.70965,157500000.0
2009-09-17 20:15:00,0.70965,0.7099,0.70965,0.70965,224600000.0
2009-09-17 20:20:00,0.70965,0.71035,0.7096,0.70995,300800000.0
2009-09-17 20:25:00,0.70995,0.71065,0.70995,0.71025,258600000.0
2009-09-17 20:30:00,0.7103,0.71045,0.71025,0.7103,223200000.0
2009-09-17 20:35:00,0.7103,0.71035,0.71005,0.71005,300300000.0
2009-09-17 20:40:00,0.71005,0.71005,0.7094,0.70995,464200000.0
2009-09-17 20:45:00,0.70995,0.71075,0.70995,0.71075,334100000.0
2009-09-17 20:50:00,0.71075,0.71085,0.7106,0.71085,283500000.0
2009-09-17 20:55:00,0.71085,0.71085,0.7101,0.7101,319800000.0
2009-09-17 21:00:00,0.7101,0.71025,0.71005,0.71015,351100000.0
2009-09-17 21:05:00,0.71015,0.71015,0.70921,0.7095,174100000.0
2009-09-17 21:10:00,0.70946,0.70995,0.70942,0.70965,201300000.0
2009-09-17 21:15:00,0.7094,0.7097,0.70923,0.7097,155900000.0
2009-09-17 21:20:00,0.70965,0.70985,0.70955,0.70975,50100000.0
2009-09-17 21:25:00,0.70965,0.70975,0.7095,0.7095,45700000.0
2009-09-17 21:30:00,0.7095,0.7095,0.70935,0.70935,79700000.0
2009-09-17 21:35:00,0.70935,0.70945,0.7091,0.7093,245700000.0
2009-09-17 21:40:00,0.7093,0.7093,0.70905,0.7091,171700000.0
2009-09-17 21:45:00,0.7092,0.7094,0.7091,0.7091,244800000.0
2009-09-17 21:50:00,0.70905,0.7091,0.7087,0.70875,123600000.0
2009-09-17 21:55:00,0.70875,0.7092,0.70855,0.70905,211400000.0
2009-09-17 22:00:00,0.70905,0.7092,0.7089,0.7089,201200000.0
2009-09-17 22:05:00,0.70895,0.70995,0.70895,0.70935,289400000.0
2009-09-17 22:10:00,0.7093,0.70955,0.70882,0.70913,96400000.0
2009-09-17 22:15:00,0.7094,0.7095,0.70912,0.70939,157900000.0
2009-09-17 22:20:00,0.70937,0.7103,0.70935,0.70986,117900000.0
2009-09-17 22:25:00,0.70991,0.70993,0.70954,0.70988,130500000.0
2009-09-17 22:30:00,0.7099,0.71015,0.70985,0.71,101200000.0
2009-09-17 22:35:00,0.71,0.71005,0.70964,0.71,128200000.0
2009-09-17 22:40:00,0.71,0.71,0.70968,0.71,127200000.0
2009-09-17 22:45:00,0.7098,0.70984,0.70961,0.70976,178000000.0
2009-09-17 22:50:00,0.71,0.71015,0.70971,0.71015,163600000.0
2009-09-17 22:55:00,0.71015,0.71055,0.71015,0.7105,22000000.0
2009-09-17 23:00:00,0.71035,0.71075,0.71013,0.71038,70500000.0
2009-09-17 23:05:00,0.7106,0.71075,0.71011,0.71065,62600000.0
2009-09-17 23:10:00,0.71065,0.71071,0.7104,0.71065,90200000.0
2009-09-17 23:15:00,0.71065,0.71065,0.71032,0.7106,165900000.0
2009-09-17 23:20:00,0.7106,0.71065,0.71031,0.71032,153600000.0
2009-09-17 23:25:00,0.7106,0.71065,0.71039,0.7105,105300000.0
2009-09-17 23:30:00,0.7105,0.7106,0.71011,0.71038,267200000.0
2009-09-17 23:35:00,0.7106,0.71065,0.71024,0.71035,126200000.0
2009-09-17 23:40:00,0.71033,0.71067,0.7101,0.71065,95900000.0
2009-09-17 23:45:00,0.71036,0.71065,0.71023,0.7103,123600000.0
2009-09-17 23:50:00,0.7104,0.7105,0.70998,0.71005,91900000.0
2009-09-17 23:55:00,0.71019,0.71035,0.70978,0.71008,66300000.0
2009-09-18 00:00:00,0.7103,0.7104,0.70985,0.71002,213200000.0
2009-09-18 00:05:00,0.71025,0.71025,0.71,0.71,177200000.0
2009-09-18 00:10:00,0.71005,0.7102,0.70954,0.70977,147900000.0
2009-09-18 00:15:00,0.70979,0.71004,0.70959,0.70989,346700000.0
2009-09-18 00:20:00,0.70991,0.71035,0.70953,0.70985,340000000.0
2009-09-18 00:25:00,0.71,0.7101,0.70973,0.7099,68900000.0
2009-09-18 00:30:00,0.71,0.7101,0.70985,0.71005,118800000.0
2009-09-18 00:35:00,0.71005,0.71005,0.7099,0.7099,37600000.0
2009-09-18 00:40:00,0.7099,0.7099,0.70952,0.7098,125000000.0
2009-09-18 00:45:00,0.70985,0.7099,0.70942,0.7097,208500000.0
2009-09-18 00:50:00,0.7096,0.70976,0.70932,0.70965,211600000.0
2009-09-18 00:55:00,0.7097,0.71035,0.7097,0.71025,204800000.0
2009-09-18 01:00:00,0.7103,0.71035,0.70997,0.71035,141900000.0
2009-09-18 01:05:00,0.71035,0.7104,0.70995,0.71035,111000000.0
2009-09-18 01:10:00,0.70992,0.7104,0.70985,0.70985,234200000.0
2009-09-18 01:15:00,0.70985,0.70985,0.70942,0.7098,24100000.0
2009-09-18 01:20:00,0.70975,0.70975,0.70925,0.70943,332300000.0
2009-09-18 01:25:00,0.70965,0.70965,0.7092,0.70945,350200000.0
2009-09-18 01:30:00,0.70945,0.70965,0.70935,0.7094,153500000.0
2009-09-18 01:35:00,0.7094,0.70955,0.7094,0.70955,143300000.0
2009-09-18 01:40:00,0.70965,0.70985,0.70965,0.70965,224400000.0
2009-09-18 01:45:00,0.70975,0.70975,0.7095,0.70965,110700000.0
2009-09-18 01:50:00,0.70965,0.7105,0.7096,0.7101,207600000.0
2009-09-18 01:55:00,0.7101,0.71035,0.7096,0.7099,152400000.0
2009-09-18 02:00:00,0.70995,0.71015,0.7096,0.71005,226700000.0
2009-09-18 02:05:00,0.7102,0.71025,0.7097,0.7097,97300000.0
2009-09-18 02:10:00,0.70975,0.71005,0.7097,0.70995,89400000.0
2009-09-18 02:15:00,0.71005,0.71025,0.70962,0.71,100600000.0
2009-09-18 02:20:00,0.71,0.71045,0.71,0.7102,163300000.0
2009-09-18 02:25:00,0.71025,0.7105,0.71015,0.71035,182400000.0
2009-09-18 02:30:00,0.71016,0.71071,0.71011,0.71035,116100000.0
2009-09-18 02:35:00,0.71035,0.71045,0.71015,0.71015,134400000.0
2009-09-18 02:40:00,0.71015,0.7102,0.7101,0.7102,103000000.0
2009-09-18 02:45:00,0.7102,0.71035,0.70977,0.71025,126300000.0
2009-09-18 02:50:00,0.71025,0.7105,0.70995,0.7101,126100000.0
2009-09-18 02:55:00,0.70995,0.7101,0.70971,0.71,97600000.0
2009-09-18 03:00:00,0.71005,0.71005,0.70985,0.70985,211700000.0
2009-09-18 03:05:00,0.70985,0.70985,0.70955,0.70955,129900000.0
2009-09-18 03:10:00,0.7096,0.70985,0.70955,0.70965,262400000.0
2009-09-18 03:15:00,0.70965,0.70965,0.70935,0.70935,378100000.0
2009-09-18 03:20:00,0.7092,0.71,0.7092,0.7096,502300000.0
2009-09-18 03:25:00,0.70955,0.71015,0.7094,0.7096,311500000.0
2009-09-18 03:30:00,0.7096,0.70975,0.70905,0.7095,330900000.0
2009-09-18 03:35:00,0.7095,0.70955,0.7093,0.7093,115200000.0
2009-09-18 03:40:00,0.7093,0.70995,0.7093,0.7098,220600000.0
2009-09-18 03:45:00,0.71,0.71,0.70915,0.70915,168600000.0
2009-09-18 03:50:00,0.70915,0.70945,0.70905,0.70915,231200000.0
2009-09-18 03:55:00,0.70915,0.7093,0.70905,0.70915,192500000.0
2009-09-18 04:00:00,0.70915,0.7094,0.709,0.70925,190800000.0
2009-09-18 04:05:00,0.70925,0.7098,0.70925,0.70925,286500000.0
2009-09-18 04:10:00,0.70925,0.70945,0.70894,0.70945,76600000.0
2009-09-18 04:15:00,0.70945,0.70955,0.70925,0.70955,123100000.0
2009-09-18 04:20:00,0.70955,0.70955,0.70925,0.70925,40900000.0
2009-09-18 04:25:00,0.70925,0.70925,0.70925,0.70925,23200000.0
2009-09-18 04:30:00,0.7093,0.70975,0.70911,0.70975,87800000.0
2009-09-18 04:35:00,0.70975,0.70995,0.70955,0.70965,287400000.0
2009-09-18 04:40:00,0.70965,0.70975,0.70945,0.70965,146700000.0
2009-09-18 04:45:00,0.70965,0.70965,0.7093,0.70955,265200000.0
2009-09-18 04:50:00,0.70955,0.70955,0.70925,0.70935,128300000.0
2009-09-18 04:55:00,0.70945,0.70995,0.7092,0.70995,213000000.0
2009-09-18 05:00:00,0.71005,0.71005,0.70965,0.70975,66500000.0
2009-09-18 05:05:00,0.7097,0.70985,0.70937,0.7098,142900000.0
2009-09-18 05:10:00,0.70975,0.70975,0.70965,0.70965,92900000.0
2009-09-18 05:15:00,0.70965,0.7097,0.7095,0.7096,100200000.0
2009-09-18 05:20:00,0.70955,0.70955,0.7094,0.70945,98800000.0
2009-09-18 05:25:00,0.70945,0.70985,0.70935,0.70985,154600000.0
2009-09-18 05:30:00,0.70985,0.70985,0.70955,0.7097,72900000.0
2009-09-18 05:35:00,0.70946,0.7097,0.7093,0.7097,129400000.0
2009-09-18 05:40:00,0.7097,0.7099,0.70965,0.70985,169800000.0
2009-09-18 05:45:00,0.70985,0.70995,0.7098,0.7098,247100000.0
2009-09-18 05:50:00,0.7098,0.7099,0.70975,0.7099,54700000.0
2009-09-18 05:55:00,0.70995,0.70995,0.70967,0.70995,177200000.0
2009-09-18 06:00:00,0.70995,0.7101,0.7096,0.7101,112400000.0
2009-09-18 06:05:00,0.7101,0.7102,0.71005,0.7102,176700000.0
2009-09-18 06:10:00,0.71015,0.71025,0.7098,0.70995,222400000.0
2009-09-18 06:15:00,0.70995,0.71005,0.70985,0.70985,105200000.0
2009-09-18 06:20:00,0.70995,0.7102,0.70995,0.7102,112200000.0
2009-09-18 06:25:00,0.7102,0.71025,0.71015,0.71025,29200000.0
2009-09-18 06:30:00,0.71002,0.71041,0.70983,0.7102,97600000.0
2009-09-18 06:35:00,0.7101,0.7103,0.7101,0.7103,100100000.0
2009-09-18 06:40:00,0.71035,0.71045,0.7102,0.71045,49700000.0
2009-09-18 06:45:00,0.71045,0.71045,0.7103,0.7104,150200000.0
2009-09-18 06:50:00,0.7104,0.71065,0.71035,0.7104,469600000.0
2009-09-18 06:55:00,0.7105,0.71055,0.71035,0.71045,281100000.0
2009-09-18 07:00:00,0.71045,0.71055,0.71035,0.7104,273400000.0
2009-09-18 07:05:00,0.7104,0.71085,0.7103,0.71035,371700000.0
2009-09-18 07:10:00,0.71035,0.71035,0.7098,0.71,516800000.0
2009-09-18 07:15:00,0.71,0.71005,0.70931,0.71,104100000.0
2009-09-18 07:20:00,0.71,0.7101,0.7099,0.71005,120200000.0
2009-09-18 07:25:00,0.70995,0.71005,0.7098,0.71,225900000.0
2009-09-18 07:30:00,0.71,0.71025,0.70955,0.7099,225200000.0
2009-09-18 07:35:00,0.7099,0.71015,0.70985,0.7101,154000000.0
2009-09-18 07:40:00,0.7101,0.71025,0.70985,0.71015,121100000.0
2009-09-18 07:45:00,0.7101,0.71015,0.70945,0.70975,419200000.0
2009-09-18 07:50:00,0.70975,0.7098,0.7095,0.7098,126900000.0
2009-09-18 07:55:00,0.7098,0.70985,0.70945,0.70975,111200000.0
2009-09-18 08:00:00,0.70975,0.70975,0.70935,0.70935,204800000.0
2009-09-18 08:05:00,0.7093,0.7097,0.70915,0.7096,230100000.0
2009-09-18 08:10:00,0.7096,0.71015,0.7095,0.71005,205100000.0
2009-09-18 08:15:00,0.71005,0.7105,0.71005,0.7103,413200000.0
2009-09-18 08:20:00,0.71025,0.71055,0.7102,0.7105,152600000.0
2009-09-18 08:25:00,0.7105,0.7105,0.71015,0.71015,202500000.0
2009-09-18 08:30:00,0.71015,0.71015,0.70945,0.7098,302700000.0
2009-09-18 08:35:00,0.70965,0.7099,0.70896,0.70965,306100000.0
2009-09-18 08:40:00,0.70965,0.70965,0.70865,0.7087,748600000.0
2009-09-18 08:45:00,0.7087,0.70875,0.70855,0.7086,651100000.0
2009-09-18 08:50:00,0.7086,0.7088,0.7086,0.70875,488900000.0
2009-09-18 08:55:00,0.70875,0.7092,0.70855,0.70905,563900000.0
2009-09-18 09:00:00,0.70905,0.70935,0.7089,0.7089,735800000.0
2009-09-18 09:05:00,0.7089,0.709,0.7086,0.709,724600000.0
2009-09-18 09:10:00,0.70905,0.7094,0.709,0.70935,454500000.0
2009-09-18 09:15:00,0.7093,0.7094,0.7086,0.70905,483900000.0
2009-09-18 09:20:00,0.70905,0.70955,0.70905,0.70935,341200000.0
2009-09-18 09:25:00,0.70935,0.7094,0.70865,0.70875,430800000.0
2009-09-18 09:30:00,0.70875,0.7088,0.7086,0.70865,366500000.0
2009-09-18 09:35:00,0.70865,0.7089,0.70845,0.70855,372400000.0
2009-09-18 09:40:00,0.7086,0.70885,0.708,0.70825,570100000.0
2009-09-18 09:45:00,0.70825,0.70865,0.7079,0.70835,352400000.0
2009-09-18 09:50:00,0.70835,0.70875,0.70785,0.70785,418800000.0
2009-09-18 09:55:00,0.70785,0.70795,0.7075,0.70765,590300000.0
2009-09-18 10:00:00,0.70765,0.7081,0.7075,0.7078,649800000.0
2009-09-18 10:05:00,0.70742,0.70845,0.70719,0.7084,949900000.0
2009-09-18 10:10:00,0.7084,0.7084,0.70775,0.70775,571500000.0
2009-09-18 10:15:00,0.70775,0.70805,0.70765,0.70805,567300000.0
2009-09-18 10:20:00,0.70805,0.70845,0.70775,0.7082,477800000.0
2009-09-18 10:25:00,0.7082,0.7084,0.70805,0.70835,349700000.0
2009-09-18 10:30:00,0.7084,0.7086,0.70825,0.70845,329300000.0
2009-09-18 10:35:00,0.70845,0.7088,0.7084,0.70855,315200000.0
2009-09-18 10:40:00,0.7086,0.7092,0.70855,0.7092,495900000.0
2009-09-18 10:45:00,0.7092,0.71015,0.70915,0.70995,840900000.0
2009-09-18 10:50:00,0.71,0.7102,0.7098,0.70995,375400000.0
2009-09-18 10:55:00,0.70995,0.70995,0.70955,0.70965,737200001.0
2009-09-18 11:00:00,0.70955,0.70995,0.7094,0.7094,737500000.0
2009-09-18 11:05:00,0.7094,0.70945,0.70925,0.7094,263100000.0
2009-09-18 11:10:00,0.7094,0.70995,0.70915,0.70985,316000000.0
2009-09-18 11:15:00,0.70985,0.70985,0.7097,0.70975,240600000.0
2009-09-18 11:20:00,0.70975,0.7098,0.70955,0.7098,155000000.0
2009-09-18 11:25:00,0.7097,0.71005,0.70895,0.70915,686800000.0
2009-09-18 11:30:00,0.70915,0.71055,0.70905,0.71055,1258500000.0
2009-09-18 11:35:00,0.7106,0.71095,0.71045,0.71075,1056199999.0
2009-09-18 11:40:00,0.7108,0.7111,0.71065,0.7107,985700000.0
2009-09-18 11:45:00,0.7107,0.7111,0.71055,0.71065,1067400000.0
2009-09-18 11:50:00,0.7107,0.7109,0.71065,0.71065,468600000.0
2009-09-18 11:55:00,0.7106,0.7109,0.71055,0.7108,634000000.0
2009-09-18 12:00:00,0.71085,0.7113,0.7108,0.71095,495900000.0
2009-09-18 12:05:00,0.71095,0.71105,0.71065,0.7109,161200000.0
2009-09-18 12:10:00,0.7109,0.71095,0.7105,0.71055,263700000.0
2009-09-18 12:15:00,0.71055,0.71065,0.70998,0.71005,369400000.0
2009-09-18 12:20:00,0.7102,0.7103,0.7101,0.7103,201600000.0
2009-09-18 12:25:00,0.7103,0.71045,0.7099,0.71005,401700000.0
2009-09-18 12:30:00,0.70985,0.7103,0.70938,0.7102,515500000.0
2009-09-18 12:35:00,0.7102,0.7106,0.7102,0.71055,225400000.0
2009-09-18 12:40:00,0.7106,0.7107,0.71055,0.7106,205200000.0
2009-09-18 12:45:00,0.7106,0.7106,0.7105,0.7106,80200000.0
2009-09-18 12:50:00,0.7106,0.71095,0.71055,0.7106,241700000.0
2009-09-18 12:55:00,0.7106,0.7106,0.7104,0.7105,354600000.0
2009-09-18 13:00:00,0.7105,0.7107,0.71035,0.71045,290100000.0
2009-09-18 13:05:00,0.71045,0.71065,0.7104,0.71055,234400000.0
2009-09-18 13:10:00,0.7106,0.7107,0.7104,0.7104,124400000.0
2009-09-18 13:15:00,0.7104,0.7106,0.7101,0.71015,246000000.0
2009-09-18 13:20:00,0.71015,0.7103,0.7099,0.7099,285800000.0
2009-09-18 13:25:00,0.70995,0.7102,0.7097,0.7101,415000000.0
2009-09-18 13:30:00,0.7101,0.71055,0.7101,0.71055,496300000.0
2009-09-18 13:35:00,0.71065,0.71095,0.71055,0.71085,418100000.0
2009-09-18 13:40:00,0.71085,0.71125,0.7108,0.71105,338200000.0
2009-09-18 13:45:00,0.71105,0.71125,0.711,0.7112,292600000.0
2009-09-18 13:50:00,0.7112,0.7112,0.7105,0.71055,574400000.0
2009-09-18 13:55:00,0.71055,0.7106,0.7102,0.71025,514700000.0
2009-09-18 14:00:00,0.71025,0.7105,0.71,0.71015,386900000.0
2009-09-18 14:05:00,0.7101,0.71035,0.71005,0.71015,655000000.0
2009-09-18 14:10:00,0.71015,0.71045,0.70985,0.71,816500000.0
2009-09-18 14:15:00,0.70995,0.70995,0.70945,0.7097,414400000.0
2009-09-18 14:20:00,0.7097,0.71025,0.70945,0.7102,470400000.0
2009-09-18 14:25:00,0.7102,0.7103,0.70955,0.7102,512000000.0
2009-09-18 14:30:00,0.71025,0.71065,0.7101,0.7102,633300000.0
2009-09-18 14:35:00,0.7102,0.7104,0.70975,0.71,426800000.0
2009-09-18 14:40:00,0.71,0.71065,0.71,0.7106,280400000.0
2009-09-18 14:45:00,0.71055,0.7114,0.7103,0.71135,530000000.0
2009-09-18 14:50:00,0.71135,0.7117,0.711,0.7111,913600000.0
2009-09-18 14:55:00,0.7111,0.7114,0.7108,0.71105,693500000.0
2009-09-18 15:00:00,0.7111,0.7113,0.71075,0.7112,721600000.0
2009-09-18 15:05:00,0.7112,0.71135,0.7108,0.711,753100000.0
2009-09-18 15:10:00,0.711,0.712,0.711,0.71185,642800000.0
2009-09-18 15:15:00,0.71185,0.71205,0.71145,0.7116,871100000.0
2009-09-18 15:20:00,0.7116,0.7125,0.7116,0.7122,588700000.0
2009-09-18 15:25:00,0.71225,0.71245,0.7115,0.7115,1081799999.0
2009-09-18 15:30:00,0.7115,0.7119,0.7111,0.71165,1652000000.0
2009-09-18 15:35:00,0.71165,0.7119,0.71115,0.71115,1986500000.0
2009-09-18 15:40:00,0.7111,0.7112,0.71065,0.71105,1674300000.0
2009-09-18 15:45:00,0.71105,0.7115,0.71095,0.711,1774100000.0
2009-09-18 15:50:00,0.711,0.71115,0.7102,0.71055,1620500000.0
2009-09-18 15:55:00,0.71055,0.71055,0.7099,0.7099,1403100000.0
2009-09-18 16:00:00,0.7099,0.7104,0.7094,0.7102,1496900000.0
2009-09-18 16:05:00,0.71025,0.7103,0.70905,0.7099,1636500000.0
2009-09-18 16:10:00,0.7099,0.71005,0.70925,0.70955,2026800000.0
2009-09-18 16:15:00,0.70955,0.70995,0.70875,0.70875,1302700000.0
2009-09-18 16:20:00,0.7088,0.70965,0.7086,0.7093,1246600001.0
2009-09-18 16:25:00,0.7093,0.7098,0.70915,0.7097,942100000.0
2009-09-18 16:30:00,0.7097,0.7108,0.70945,0.7105,824300000.0
2009-09-18 16:35:00,0.71065,0.7108,0.7102,0.7104,779400000.0
2009-09-18 16:40:00,0.71045,0.71055,0.70995,0.71005,698700000.0
2009-09-18 16:45:00,0.71005,0.71005,0.70915,0.7097,1414600000.0
2009-09-18 16:50:00,0.7097,0.71,0.70955,0.7098,786200000.0
2009-09-18 16:55:00,0.70985,0.71,0.70885,0.709,1762000000.0
2009-09-18 17:00:00,0.70905,0.70965,0.709,0.70905,988900000.0
2009-09-18 17:05:00,0.70905,0.70945,0.70905,0.70915,570900000.0
2009-09-18 17:10:00,0.70915,0.70955,0.70915,0.7094,902800000.0
2009-09-18 17:15:00,0.7094,0.7095,0.70885,0.709,1162300000.0
2009-09-18 17:20:00,0.70905,0.7094,0.7089,0.7092,960700000.0
2009-09-18 17:25:00,0.70925,0.7095,0.70895,0.709,693200000.0
2009-09-18 17:30:00,0.709,0.7093,0.7089,0.709,879700000.0
2009-09-18 17:35:00,0.709,0.70915,0.7089,0.709,821800000.0
2009-09-18 17:40:00,0.70905,0.70945,0.7089,0.70945,817800000.0
2009-09-18 17:45:00,0.70945,0.7098,0.70915,0.7092,584900000.0
2009-09-18 17:50:00,0.70925,0.70935,0.70885,0.7089,955600000.0
2009-09-18 17:55:00,0.70895,0.70915,0.70875,0.70885,821300000.0
2009-09-18 18:00:00,0.7088,0.7089,0.7083,0.70865,713000000.0
2009-09-18 18:05:00,0.7088,0.70885,0.70795,0.70825,387100000.0
2009-09-18 18:10:00,0.7083,0.70865,0.70795,0.70795,563800000.0
2009-09-18 18:15:00,0.70795,0.7083,0.70785,0.7082,734900000.0
2009-09-18 18:20:00,0.7082,0.7086,0.70785,0.70785,450500000.0
2009-09-18 18:25:00,0.7079,0.7083,0.70785,0.708,430100000.0
2009-09-18 18:30:00,0.708,0.70885,0.708,0.7087,544700000.0
2009-09-18 18:35:00,0.70875,0.7095,0.70827,0.7095,297000000.0
2009-09-18 18:40:00,0.7096,0.7103,0.7096,0.70975,527400000.0
2009-09-18 18:45:00,0.70975,0.70975,0.70925,0.70935,629900000.0
2009-09-18 18:50:00,0.7094,0.7101,0.7094,0.71,487000000.0
2009-09-18 18:55:00,0.70995,0.71065,0.7098,0.71,555500000.0
2009-09-18 19:00:00,0.71,0.7103,0.7095,0.70985,328800000.0
2009-09-18 19:05:00,0.7098,0.71015,0.7096,0.71015,203600000.0
2009-09-18 19:10:00,0.71015,0.71015,0.70965,0.70975,198300000.0
2009-09-18 19:15:00,0.70985,0.71,0.70945,0.70945,171300000.0
2009-09-18 19:20:00,0.70955,0.7098,0.7095,0.70955,109100000.0
2009-09-18 19:25:00,0.7095,0.70975,0.7095,0.70955,78300000.0
2009-09-18 19:30:00,0.7096,0.70985,0.7096,0.70965,323500000.0
2009-09-18 19:35:00,0.70965,0.70975,0.70913,0.70928,116100000.0
2009-09-18 19:40:00,0.70945,0.70965,0.70908,0.70929,156700000.0
2009-09-18 19:45:00,0.70955,0.7099,0.7094,0.70955,331900000.0
2009-09-18 19:50:00,0.7096,0.70985,0.70955,0.70965,133000000.0
2009-09-18 19:55:00,0.70965,0.70975,0.7092,0.7094,435400000.0
2009-09-18 20:00:00,0.7094,0.70975,0.70905,0.70945,429000000.0
2009-09-18 20:05:00,0.7094,0.7095,0.7094,0.7094,101000000.0
2009-09-18 20:10:00,0.7094,0.70965,0.7093,0.70955,168400000.0
2009-09-18 20:15:00,0.70955,0.7099,0.70931,0.7096,212000000.0
2009-09-18 20:20:00,0.7096,0.70965,0.70955,0.70955,92900000.0
2009-09-18 20:25:00,0.70955,0.7096,0.70955,0.70955,105500000.0
2009-09-18 20:30:00,0.7096,0.7096,0.7095,0.70955,165100000.0
2009-09-18 20:35:00,0.7096,0.7096,0.70913,0.70913,78900000.0
2009-09-18 20:40:00,0.7095,0.7095,0.709,0.70925,181500000.0
2009-09-18 20:45:00,0.70905,0.70925,0.70875,0.70895,309300000.0
2009-09-18 20:50:00,0.70895,0.70925,0.70875,0.709,186400000.0
2009-09-18 20:55:00,0.709,0.7099,0.70895,0.70975,410100000.0
2009-09-18 21:00:00,0.70975,0.70975,0.7092,0.70925,139500000.0
2009-09-18 21:05:00,0.7093,0.7093,0.70888,0.70905,98300000.0
2009-09-18 21:10:00,0.7093,0.70935,0.70925,0.70935,402600000.0
2009-09-18 21:15:00,0.70935,0.70945,0.70897,0.70897,81000000.0
2009-09-18 21:20:00,0.70907,0.70951,0.70886,0.70927,157500000.0
2009-09-18 21:25:00,0.70935,0.70995,0.70935,0.70954,148000000.0
2009-09-18 21:30:00,0.7099,0.7099,0.70946,0.7097,63000000.0
2009-09-18 21:35:00,0.7097,0.70975,0.7094,0.70955,169900000.0
2009-09-18 21:40:00,0.70955,0.7097,0.7092,0.70925,93100000.0
2009-09-18 21:45:00,0.70925,0.70925,0.7086,0.7087,263700000.0
2009-09-18 21:50:00,0.7087,0.70875,0.70827,0.70849,201900000.0
2009-09-18 21:55:00,0.7087,0.7087,0.70807,0.70834,110700000.0
2009-09-18 22:00:00,0.7084,0.7085,0.70765,0.70785,176500000.0
2009-09-18 22:05:00,0.70762,0.708,0.7075,0.7077,119800000.0
2009-09-18 22:10:00,0.70775,0.70775,0.70758,0.70775,63500000.0
2009-09-18 22:15:00,0.70775,0.70805,0.70775,0.70785,39800000.0
2009-09-18 22:20:00,0.70775,0.70806,0.70752,0.7078,59600000.0
2009-09-18 22:25:00,0.7078,0.70782,0.70755,0.70772,85000000.0
2009-09-18 22:30:00,0.70785,0.7079,0.70756,0.70775,98800000.0
2009-09-18 22:35:00,0.7079,0.7084,0.7079,0.70794,82000000.0
2009-09-18 22:40:00,0.70835,0.7089,0.70798,0.70875,157600000.0
2009-09-18 22:45:00,0.7089,0.70925,0.70885,0.70895,32000000.0
2009-09-18 22:50:00,0.70895,0.7091,0.70805,0.7091,156500000.0
2009-09-18 22:55:00,0.70915,0.70915,0.708,0.7091,66900000.0
2009-09-21 00:00:00,0.70735,0.70769,0.70729,0.70741,24500000.0
2009-09-21 00:05:00,0.70745,0.70772,0.70741,0.70755,24500000.0
2009-09-21 00:10:00,0.70754,0.70779,0.70721,0.70721,19600000.0
2009-09-21 00:15:00,0.7072,0.70724,0.70711,0.70717,24500000.0
2009-09-21 00:20:00,0.70718,0.70724,0.70702,0.70724,19600000.0
2009-09-21 00:25:00,0.70723,0.70739,0.70719,0.70731,19600000.0
2009-09-21 00:30:00,0.7073,0.7076,0.70729,0.70759,19600000.0
2009-09-21 00:35:00,0.7076,0.7076,0.70733,0.70736,24500000.0
2009-09-21 00:40:00,0.70735,0.7075,0.7073,0.70736,24500000.0
2009-09-21 00:45:00,0.70733,0.70752,0.70725,0.70738,24500000.0
2009-09-21 00:50:00,0.70745,0.70763,0.70745,0.70759,24500000.0
2009-09-21 00:55:00,0.70762,0.70779,0.7075,0.70761,24500000.0
2009-09-21 01:00:00,0.70757,0.70782,0.70757,0.70767,24500000.0
2009-09-21 01:05:00,0.70757,0.70785,0.70755,0.70771,24500000.0
2009-09-21 01:10:00,0.70763,0.70776,0.70753,0.70769,24500000.0
2009-09-21 01:15:00,0.7077,0.70775,0.70759,0.7077,24500000.0
2009-09-21 01:20:00,0.70766,0.70842,0.70766,0.70794,24500000.0
2009-09-21 01:25:00,0.70793,0.70804,0.70786,0.70788,19600000.0
2009-09-21 01:30:00,0.70786,0.70814,0.70784,0.70814,24500000.0
2009-09-21 01:35:00,0.70815,0.70818,0.70802,0.70815,24500000.0
2009-09-21 01:40:00,0.7081,0.70891,0.70805,0.70865,24500000.0
2009-09-21 01:45:00,0.70864,0.7087,0.70814,0.70829,24500000.0
2009-09-21 01:50:00,0.70831,0.70852,0.70831,0.70836,24500000.0
2009-09-21 01:55:00,0.7084,0.70849,0.70835,0.70846,24500000.0
2009-09-21 02:00:00,0.7086,0.70875,0.7082,0.7087,91200000.0
2009-09-21 02:05:00,0.7087,0.70875,0.7086,0.7087,50100000.0
2009-09-21 02:10:00,0.7087,0.7089,0.70865,0.70865,129300000.0
2009-09-21 02:15:00,0.7088,0.70885,0.70857,0.70875,133400000.0
2009-09-21 02:20:00,0.70851,0.70925,0.70845,0.70925,200300000.0
2009-09-21 02:25:00,0.70915,0.70945,0.70905,0.70905,87300000.0
2009-09-21 02:30:00,0.70915,0.7092,0.7091,0.70915,62000000.0
2009-09-21 02:35:00,0.70915,0.70925,0.70875,0.70885,110400000.0
2009-09-21 02:40:00,0.7089,0.70925,0.70885,0.7089,75700000.0
2009-09-21 02:45:00,0.70895,0.70915,0.70852,0.70915,156100000.0
2009-09-21 02:50:00,0.70915,0.70925,0.70898,0.70925,98800000.0
2009-09-21 02:55:00,0.7093,0.7093,0.7088,0.7089,118100000.0
2009-09-21 03:00:00,0.7089,0.709,0.70854,0.70895,405200000.0
2009-09-21 03:05:00,0.70895,0.70925,0.70855,0.70876,243100000.0
2009-09-21 03:10:00,0.7092,0.7092,0.70865,0.70895,145200000.0
2009-09-21 03:15:00,0.70895,0.70905,0.7082,0.70875,184400000.0
2009-09-21 03:20:00,0.7087,0.70875,0.70835,0.70865,71600000.0
2009-09-21 03:25:00,0.70851,0.70875,0.70795,0.70865,92200000.0
2009-09-21 03:30:00,0.70865,0.70865,0.7082,0.7082,148500000.0
2009-09-21 03:35:00,0.7082,0.70825,0.70768,0.70797,136800000.0
2009-09-21 03:40:00,0.7082,0.70835,0.7076,0.70775,161800000.0
2009-09-21 03:45:00,0.70775,0.70775,0.70745,0.70745,101600000.0
2009-09-21 03:50:00,0.70745,0.70745,0.70715,0.70715,248300000.0
2009-09-21 03:55:00,0.70725,0.70755,0.70715,0.70755,245500000.0
2009-09-21 04:00:00,0.70755,0.70765,0.70745,0.70755,62200000.0
2009-09-21 04:05:00,0.7075,0.70755,0.70725,0.70755,232400000.0
2009-09-21 04:10:00,0.70755,0.70755,0.70735,0.7075,119200000.0
2009-09-21 04:15:00,0.70755,0.7077,0.70745,0.70745,139800000.0
2009-09-21 04:20:00,0.70745,0.70765,0.7074,0.7076,237200000.0
2009-09-21 04:25:00,0.70765,0.70765,0.70725,0.70725,61600000.0
2009-09-21 04:30:00,0.7073,0.7074,0.70704,0.70735,94300000.0
2009-09-21 04:35:00,0.7073,0.70735,0.70725,0.70735,89800000.0
2009-09-21 04:40:00,0.70735,0.70735,0.70705,0.70705,241400000.0
2009-09-21 04:45:00,0.70705,0.70745,0.70705,0.70715,214900000.0
2009-09-21 04:50:00,0.7072,0.70735,0.7071,0.70715,204700000.0
2009-09-21 04:55:00,0.7072,0.70725,0.70715,0.70725,129500000.0
2009-09-21 05:00:00,0.70725,0.70725,0.70671,0.70687,123300000.0
2009-09-21 05:05:00,0.70693,0.70739,0.70682,0.70721,221400000.0
2009-09-21 05:10:00,0.7071,0.70735,0.70705,0.70715,205100000.0
2009-09-21 05:15:00,0.70715,0.70735,0.70705,0.70705,143000000.0
2009-09-21 05:20:00,0.70679,0.7073,0.70679,0.70725,265800000.0
2009-09-21 05:25:00,0.70725,0.70735,0.70715,0.7072,84500000.0
2009-09-21 05:30:00,0.7072,0.7073,0.70705,0.7071,114600000.0
2009-09-21 05:35:00,0.7071,0.70715,0.70655,0.7067,258900000.0
2009-09-21 05:40:00,0.7067,0.7068,0.70655,0.70665,225900000.0
2009-09-21 05:45:00,0.70665,0.70675,0.70655,0.7066,153900000.0
2009-09-21 05:50:00,0.70665,0.7072,0.70655,0.7072,331900000.0
2009-09-21 05:55:00,0.70735,0.70735,0.70695,0.70715,110300000.0
2009-09-21 06:00:00,0.70715,0.7073,0.70708,0.7072,69800000.0
2009-09-21 06:05:00,0.70725,0.7077,0.70715,0.7073,161200000.0
2009-09-21 06:10:00,0.70725,0.7076,0.70725,0.7074,43300000.0
2009-09-21 06:15:00,0.7074,0.7076,0.70735,0.70745,293300000.0
2009-09-21 06:20:00,0.70745,0.7076,0.70724,0.7075,114400000.0
2009-09-21 06:25:00,0.70737,0.7075,0.70693,0.7075,135000000.0
2009-09-21 06:30:00,0.70712,0.70759,0.70654,0.7075,134000000.0
2009-09-21 06:35:00,0.70745,0.7075,0.70735,0.70735,103400000.0
2009-09-21 06:40:00,0.70714,0.70745,0.70659,0.7073,98100000.0
2009-09-21 06:45:00,0.7072,0.70735,0.7072,0.7073,47500000.0
2009-09-21 06:50:00,0.7073,0.7074,0.70655,0.7069,170200000.0
2009-09-21 06:55:00,0.7069,0.7074,0.7069,0.7072,90400000.0
2009-09-21 07:00:00,0.7072,0.7072,0.70651,0.707,110800000.0
2009-09-21 07:05:00,0.707,0.707,0.7065,0.7065,189800000.0
2009-09-21 07:10:00,0.7065,0.7067,0.70585,0.70585,225000000.0
2009-09-21 07:15:00,0.70585,0.7065,0.7056,0.7064,443100000.0
2009-09-21 07:20:00,0.7064,0.7064,0.7053,0.7056,327800000.0
2009-09-21 07:25:00,0.7056,0.7062,0.7055,0.70605,445400000.0
2009-09-21 07:30:00,0.70605,0.70645,0.7058,0.7058,327800000.0
2009-09-21 07:35:00,0.7058,0.7061,0.7058,0.70585,105400000.0
2009-09-21 07:40:00,0.7057,0.7061,0.705,0.7051,253400000.0
2009-09-21 07:45:00,0.7051,0.70515,0.7049,0.7051,486500000.0
2009-09-21 07:50:00,0.7051,0.7057,0.705,0.7055,204200000.0
2009-09-21 07:55:00,0.7057,0.7058,0.70515,0.70565,467000000.0
2009-09-21 08:00:00,0.70565,0.7063,0.70565,0.70585,136100000.0
2009-09-21 08:05:00,0.70575,0.70585,0.70515,0.7052,200600000.0
2009-09-21 08:10:00,0.7052,0.70535,0.70495,0.70495,191100000.0
2009-09-21 08:15:00,0.70495,0.70495,0.7043,0.7047,469100000.0
2009-09-21 08:20:00,0.7047,0.705,0.70415,0.70435,362900000.0
2009-09-21 08:25:00,0.7044,0.70485,0.70415,0.7045,275000000.0
2009-09-21 08:30:00,0.70455,0.7046,0.7033,0.7033,338400000.0
2009-09-21 08:35:00,0.7033,0.70405,0.7029,0.7039,450400000.0
2009-09-21 08:40:00,0.7039,0.70415,0.70335,0.70415,315400000.0
2009-09-21 08:45:00,0.70415,0.7043,0.7037,0.7041,263700000.0
2009-09-21 08:50:00,0.7042,0.7045,0.7042,0.7043,186000000.0
2009-09-21 08:55:00,0.7043,0.70495,0.7043,0.7046,200900000.0
2009-09-21 09:00:00,0.70455,0.70455,0.7039,0.7039,922700000.0
2009-09-21 09:05:00,0.70385,0.7042,0.70355,0.70415,756900000.0
2009-09-21 09:10:00,0.70425,0.7049,0.70425,0.70455,626400000.0
2009-09-21 09:15:00,0.70455,0.705,0.7045,0.70485,731800000.0
2009-09-21 09:20:00,0.70485,0.70515,0.7042,0.70435,584900000.0
2009-09-21 09:25:00,0.70425,0.7051,0.70395,0.7051,1092400000.0
2009-09-21 09:30:00,0.70505,0.7054,0.705,0.7052,745200000.0
2009-09-21 09:35:00,0.7052,0.7054,0.70445,0.7047,548100000.0
2009-09-21 09:40:00,0.70465,0.7047,0.7042,0.7044,275700000.0
2009-09-21 09:45:00,0.70435,0.7046,0.70425,0.70455,343300000.0
2009-09-21 09:50:00,0.70455,0.70485,0.7043,0.70465,693400000.0
2009-09-21 09:55:00,0.7046,0.70465,0.70425,0.70455,266800000.0
2009-09-21 10:00:00,0.70455,0.70455,0.70395,0.70445,591200000.0
2009-09-21 10:05:00,0.70445,0.70455,0.70415,0.70415,622100001.0
2009-09-21 10:10:00,0.7042,0.70425,0.7038,0.7041,243700000.0
2009-09-21 10:15:00,0.7041,0.7043,0.7038,0.7042,255200001.0
2009-09-21 10:20:00,0.70425,0.70445,0.70415,0.70425,83400000.0
2009-09-21 10:25:00,0.70425,0.7047,0.70425,0.7046,240900001.0
2009-09-21 10:30:00,0.7045,0.70505,0.7045,0.70465,139300000.0
2009-09-21 10:35:00,0.70465,0.7047,0.70435,0.70445,337600000.0
2009-09-21 10:40:00,0.70445,0.7048,0.70445,0.7047,281600000.0
2009-09-21 10:45:00,0.70475,0.7048,0.70435,0.70455,308000000.0
2009-09-21 10:50:00,0.70455,0.70475,0.7042,0.7042,366300000.0
2009-09-21 10:55:00,0.70425,0.7045,0.70405,0.70425,249900000.0
2009-09-21 11:00:00,0.70425,0.70425,0.70385,0.70395,238800000.0
2009-09-21 11:05:00,0.70405,0.70405,0.70345,0.70355,186300000.0
2009-09-21 11:10:00,0.70355,0.70375,0.70325,0.70355,455200000.0
2009-09-21 11:15:00,0.70355,0.70385,0.7032,0.70385,361900000.0
2009-09-21 11:20:00,0.7038,0.70385,0.70305,0.7032,381800000.0
2009-09-21 11:25:00,0.70315,0.70345,0.703,0.70335,655000000.0
2009-09-21 11:30:00,0.70335,0.7038,0.7032,0.7034,507700000.0
2009-09-21 11:35:00,0.70355,0.704,0.70355,0.70365,383800000.0
2009-09-21 11:40:00,0.70365,0.7037,0.70335,0.70345,341500000.0
2009-09-21 11:45:00,0.70335,0.70345,0.70325,0.70335,135300000.0
2009-09-21 11:50:00,0.7033,0.7036,0.7033,0.7033,267200000.0
2009-09-21 11:55:00,0.7033,0.7037,0.7033,0.7036,342700000.0
2009-09-21 12:00:00,0.7036,0.7041,0.7036,0.7038,107600000.0
2009-09-21 12:05:00,0.70375,0.7038,0.7033,0.7033,180000000.0
2009-09-21 12:10:00,0.7032,0.7033,0.7031,0.70315,316000000.0
2009-09-21 12:15:00,0.70315,0.70355,0.70305,0.70345,664200000.0
2009-09-21 12:20:00,0.70345,0.7037,0.70305,0.70335,713900000.0
2009-09-21 12:25:00,0.70335,0.70355,0.70335,0.7035,270200000.0
2009-09-21 12:30:00,0.70355,0.70365,0.7033,0.7035,380100000.0
2009-09-21 12:35:00,0.7034,0.70375,0.70335,0.70345,409400000.0
2009-09-21 12:40:00,0.70345,0.70345,0.7028,0.70295,554300000.0
2009-09-21 12:45:00,0.70305,0.70315,0.7028,0.70315,392800000.0
2009-09-21 12:50:00,0.70315,0.70415,0.70305,0.70395,592300000.0
2009-09-21 12:55:00,0.70395,0.7045,0.70375,0.70395,547800000.0
2009-09-21 13:00:00,0.70395,0.70445,0.7039,0.70435,601000000.0
2009-09-21 13:05:00,0.70435,0.7046,0.70415,0.70425,291400000.0
2009-09-21 13:10:00,0.70425,0.70435,0.70425,0.70435,135800000.0
2009-09-21 13:15:00,0.70435,0.70445,0.70415,0.70425,425800000.0
2009-09-21 13:20:00,0.70425,0.70435,0.7036,0.70365,243200000.0
2009-09-21 13:25:00,0.70365,0.70415,0.70355,0.70415,304700000.0
2009-09-21 13:30:00,0.70415,0.7045,0.7041,0.70445,637900000.0
2009-09-21 13:35:00,0.70445,0.70455,0.70435,0.70435,254000000.0
2009-09-21 13:40:00,0.70435,0.70435,0.7038,0.70415,307500000.0
2009-09-21 13:45:00,0.70415,0.7042,0.70405,0.70415,169000000.0
2009-09-21 13:50:00,0.70405,0.70415,0.70365,0.704,297800000.0
2009-09-21 13:55:00,0.70405,0.7043,0.704,0.70425,231200000.0
2009-09-21 14:00:00,0.70425,0.7043,0.7036,0.70385,324200000.0
2009-09-21 14:05:00,0.7038,0.70405,0.70375,0.70395,518500000.0
2009-09-21 14:10:00,0.70395,0.70405,0.7036,0.7036,350399999.0
2009-09-21 14:15:00,0.70365,0.70385,0.7028,0.70285,1255900000.0
2009-09-21 14:20:00,0.70285,0.70315,0.70165,0.7017,1373300000.0
2009-09-21 14:25:00,0.70175,0.70235,0.70175,0.70225,928300000.0
2009-09-21 14:30:00,0.70225,0.7027,0.702,0.7024,416400000.0
2009-09-21 14:35:00,0.7024,0.7028,0.702,0.70265,486600000.0
2009-09-21 14:40:00,0.70265,0.7029,0.70215,0.70225,388600000.0
2009-09-21 14:45:00,0.70225,0.70285,0.7022,0.70285,230000000.0
2009-09-21 14:50:00,0.70285,0.70315,0.7026,0.7031,316100000.0
2009-09-21 14:55:00,0.7031,0.70355,0.7028,0.70335,479600000.0
2009-09-21 15:00:00,0.70335,0.70335,0.70285,0.7031,545900000.0
2009-09-21 15:05:00,0.7032,0.7032,0.7028,0.70285,325600000.0
2009-09-21 15:10:00,0.7028,0.7028,0.7018,0.7019,458000000.0
2009-09-21 15:15:00,0.7019,0.70285,0.7019,0.70285,317400000.0
2009-09-21 15:20:00,0.7028,0.7033,0.7028,0.70285,235600000.0
2009-09-21 15:25:00,0.70295,0.7036,0.7029,0.70355,392600000.0
2009-09-21 15:30:00,0.70355,0.70365,0.70255,0.70265,580500000.0
2009-09-21 15:35:00,0.7027,0.70305,0.7024,0.70295,917000000.0
2009-09-21 15:40:00,0.70295,0.70445,0.70295,0.7044,921700000.0
2009-09-21 15:45:00,0.7044,0.70455,0.70345,0.70375,1140800000.0
2009-09-21 15:50:00,0.70375,0.70385,0.70315,0.70325,695200000.0
2009-09-21 15:55:00,0.70335,0.70345,0.70255,0.70335,812499999.0
2009-09-21 16:00:00,0.70335,0.70355,0.7027,0.7028,506100000.0
2009-09-21 16:05:00,0.70285,0.7032,0.70265,0.70275,619800000.0
2009-09-21 16:10:00,0.70275,0.70325,0.7025,0.70325,630600001.0
2009-09-21 16:15:00,0.70335,0.70375,0.7032,0.70355,518100000.0
2009-09-21 16:20:00,0.70355,0.70445,0.70355,0.7044,1066800000.0
2009-09-21 16:25:00,0.7044,0.70445,0.7039,0.70405,530600000.0
2009-09-21 16:30:00,0.70405,0.70405,0.70355,0.7036,455500000.0
2009-09-21 16:35:00,0.7036,0.7036,0.70275,0.7032,609800000.0
2009-09-21 16:40:00,0.7032,0.7036,0.703,0.70325,511500000.0
2009-09-21 16:45:00,0.70325,0.70405,0.70305,0.70355,653400000.0
2009-09-21 16:50:00,0.70355,0.70425,0.70355,0.70365,608200000.0
2009-09-21 16:55:00,0.70365,0.7039,0.70325,0.70325,652600000.0
2009-09-21 17:00:00,0.70325,0.70365,0.7032,0.70335,618900000.0
2009-09-21 17:05:00,0.70335,0.70495,0.7033,0.70485,1067400000.0
2009-09-21 17:10:00,0.70485,0.70535,0.7046,0.7052,652700000.0
2009-09-21 17:15:00,0.7052,0.70615,0.70515,0.706,1006400000.0
2009-09-21 17:20:00,0.706,0.7062,0.7059,0.706,545700000.0
2009-09-21 17:25:00,0.7061,0.70675,0.706,0.70645,1027800000.0
2009-09-21 17:30:00,0.70645,0.70725,0.7064,0.70695,661200000.0
2009-09-21 17:35:00,0.70695,0.7078,0.70695,0.70715,673900000.0
2009-09-21 17:40:00,0.70715,0.7073,0.707,0.70715,240300000.0
2009-09-21 17:45:00,0.7072,0.7074,0.707,0.70705,346400000.0
2009-09-21 17:50:00,0.7071,0.7072,0.70665,0.7067,300900000.0
2009-09-21 17:55:00,0.7067,0.70725,0.70665,0.70715,294200000.0
2009-09-21 18:00:00,0.70725,0.70755,0.70705,0.70725,229500000.0
2009-09-21 18:05:00,0.70725,0.70725,0.7069,0.70695,155900000.0
2009-09-21 18:10:00,0.70695,0.70795,0.70685,0.70765,487100000.0
2009-09-21 18:15:00,0.70765,0.70765,0.70665,0.707,483600000.0
2009-09-21 18:20:00,0.707,0.70715,0.70695,0.7071,155200000.0
2009-09-21 18:25:00,0.7071,0.7071,0.70656,0.7068,559300000.0
2009-09-21 18:30:00,0.70675,0.70715,0.70675,0.707,337600000.0
2009-09-21 18:35:00,0.707,0.7071,0.7069,0.70705,192100000.0
2009-09-21 18:40:00,0.7071,0.7071,0.7068,0.70685,347300000.0
2009-09-21 18:45:00,0.70685,0.70705,0.70675,0.70675,458500000.0
2009-09-21 18:50:00,0.70675,0.70675,0.70615,0.7064,780100000.0
2009-09-21 18:55:00,0.70655,0.7067,0.70655,0.7067,566500000.0
2009-09-21 19:00:00,0.7067,0.7067,0.70655,0.70655,324199999.0
2009-09-21 19:05:00,0.70655,0.70655,0.70595,0.70615,592800000.0
2009-09-21 19:10:00,0.70615,0.70675,0.7061,0.7062,198600000.0
2009-09-21 19:15:00,0.7062,0.70665,0.70615,0.70655,128900000.0
2009-09-21 19:20:00,0.70655,0.7072,0.70655,0.70715,534300000.0
2009-09-21 19:25:00,0.70715,0.7072,0.70665,0.70675,179800000.0
2009-09-21 19:30:00,0.70685,0.70685,0.7064,0.7068,251000000.0
2009-09-21 19:35:00,0.70685,0.7073,0.70685,0.7073,278400000.0
2009-09-21 19:40:00,0.7073,0.7076,0.7072,0.70745,194800000.0
2009-09-21 19:45:00,0.70755,0.70795,0.70755,0.70765,312300000.0
2009-09-21 19:50:00,0.70748,0.70771,0.7073,0.7075,166200000.0
2009-09-21 19:55:00,0.7075,0.70755,0.70725,0.70725,328700000.0
2009-09-21 20:00:00,0.70725,0.70765,0.70725,0.7076,269700000.0
2009-09-21 20:05:00,0.7076,0.7076,0.7072,0.70728,156800000.0
2009-09-21 20:10:00,0.7074,0.7074,0.70665,0.70665,251500000.0
2009-09-21 20:15:00,0.70665,0.7067,0.7062,0.7064,239900000.0
2009-09-21 20:20:00,0.7064,0.70675,0.7064,0.7064,189000000.0
2009-09-21 20:25:00,0.7064,0.70675,0.7064,0.70675,257600000.0
2009-09-21 20:30:00,0.70675,0.70685,0.7066,0.70675,142900000.0
2009-09-21 20:35:00,0.7066,0.70675,0.70615,0.7065,262100000.0
2009-09-21 20:40:00,0.70655,0.70655,0.70635,0.7065,57700000.0
2009-09-21 20:45:00,0.70609,0.70675,0.70576,0.70655,750500000.0
2009-09-21 20:50:00,0.70655,0.70715,0.70649,0.7071,114100000.0
2009-09-21 20:55:00,0.7071,0.7071,0.70665,0.7067,409200000.0
2009-09-21 21:00:00,0.7067,0.70685,0.7066,0.70675,174700000.0
2009-09-21 21:05:00,0.70675,0.70685,0.7067,0.7067,124300000.0
2009-09-21 21:10:00,0.7067,0.70685,0.7067,0.7068,78000000.0
2009-09-21 21:15:00,0.70685,0.7077,0.7068,0.7074,252700000.0
2009-09-21 21:20:00,0.7074,0.7074,0.7072,0.7073,141300000.0
2009-09-21 21:25:00,0.7073,0.7074,0.70694,0.70725,73400000.0
2009-09-21 21:30:00,0.70725,0.70725,0.7064,0.70645,433000000.0
2009-09-21 21:35:00,0.7065,0.70665,0.70635,0.7064,351900000.0
2009-09-21 21:40:00,0.7064,0.7065,0.706,0.7064,403800000.0
2009-09-21 21:45:00,0.7064,0.7064,0.70615,0.70615,123800000.0
2009-09-21 21:50:00,0.70615,0.70615,0.70558,0.70597,427700000.0
2009-09-21 21:55:00,0.70605,0.70675,0.70605,0.70655,111400000.0
2009-09-21 22:00:00,0.70655,0.70675,0.70622,0.70675,91200000.0
2009-09-21 22:05:00,0.70632,0.7067,0.706,0.70634,167100000.0
2009-09-21 22:10:00,0.70623,0.7066,0.70609,0.70633,126400000.0
2009-09-21 22:15:00,0.7063,0.70655,0.70604,0.70637,190300000.0
2009-09-21 22:20:00,0.70652,0.70671,0.70629,0.70655,114800000.0
2009-09-21 22:25:00,0.7066,0.7066,0.7065,0.7065,49400000.0
2009-09-21 22:30:00,0.70655,0.70665,0.70622,0.70633,107400000.0
2009-09-21 22:35:00,0.70665,0.70675,0.7063,0.70655,136700000.0
2009-09-21 22:40:00,0.70618,0.70671,0.7061,0.70665,133800000.0
2009-09-21 22:45:00,0.70629,0.7069,0.70619,0.70634,126400000.0
2009-09-21 22:50:00,0.70634,0.70671,0.70633,0.70665,119600000.0
2009-09-21 22:55:00,0.7066,0.7067,0.70624,0.7067,136000000.0
2009-09-21 23:00:00,0.7067,0.7068,0.70646,0.70675,164600000.0
2009-09-21 23:05:00,0.70642,0.70685,0.7063,0.7068,157100000.0
2009-09-21 23:10:00,0.7067,0.70695,0.70649,0.7069,130100000.0
2009-09-21 23:15:00,0.70665,0.70695,0.70656,0.70667,81500000.0
2009-09-21 23:20:00,0.70678,0.7071,0.70654,0.707,182200000.0
2009-09-21 23:25:00,0.707,0.707,0.70608,0.70633,239100000.0
2009-09-21 23:30:00,0.7065,0.70673,0.70619,0.70645,307200000.0
2009-09-21 23:35:00,0.70624,0.70639,0.70604,0.70612,300000000.0
2009-09-21 23:40:00,0.70629,0.70659,0.70604,0.70645,351300000.0
2009-09-21 23:45:00,0.70645,0.70645,0.70618,0.70619,109800000.0
2009-09-21 23:50:00,0.70624,0.70678,0.70605,0.7061,261000000.0
2009-09-21 23:55:00,0.7061,0.7062,0.70576,0.70599,294600000.0
2009-09-22 00:00:00,0.70605,0.7064,0.70593,0.70607,191300000.0
2009-09-22 00:05:00,0.7063,0.7064,0.70592,0.70625,110100000.0
2009-09-22 00:10:00,0.7064,0.7065,0.70591,0.70591,300600000.0
2009-09-22 00:15:00,0.70603,0.7063,0.70584,0.7062,243500000.0
2009-09-22 00:20:00,0.7062,0.70621,0.70584,0.70606,135700000.0
2009-09-22 00:25:00,0.7062,0.7063,0.70586,0.7062,151000000.0
2009-09-22 00:30:00,0.7062,0.70625,0.70605,0.70625,67000000.0
2009-09-22 00:35:00,0.70625,0.70645,0.70614,0.70621,203400000.0
2009-09-22 00:40:00,0.70634,0.70669,0.70605,0.70645,321500000.0
2009-09-22 00:45:00,0.70645,0.708,0.70605,0.7078,415500000.0
2009-09-22 00:50:00,0.7078,0.70865,0.70765,0.70845,327300000.0
2009-09-22 00:55:00,0.7085,0.70875,0.7082,0.7082,235300000.0
2009-09-22 01:00:00,0.7082,0.7098,0.7082,0.7098,393200000.0
2009-09-22 01:05:00,0.7098,0.71155,0.7098,0.71145,658700000.0
2009-09-22 01:10:00,0.7114,0.71365,0.71125,0.7135,616800000.0
2009-09-22 01:15:00,0.71355,0.71435,0.7133,0.7135,759200000.0
2009-09-22 01:20:00,0.7138,0.7146,0.7138,0.71395,209200000.0
2009-09-22 01:25:00,0.71395,0.71515,0.71395,0.7151,346400000.0
2009-09-22 01:30:00,0.7151,0.71525,0.71405,0.71435,225400000.0
2009-09-22 01:35:00,0.71425,0.71435,0.7138,0.71395,207100000.0
2009-09-22 01:40:00,0.71405,0.71415,0.71375,0.71395,156100000.0
2009-09-22 01:45:00,0.71395,0.71395,0.71325,0.71325,187600000.0
2009-09-22 01:50:00,0.71325,0.71375,0.7127,0.7133,224500000.0
2009-09-22 01:55:00,0.71325,0.71385,0.71325,0.71365,119600000.0
2009-09-22 02:00:00,0.71365,0.71365,0.71315,0.7135,162300000.0
2009-09-22 02:05:00,0.71345,0.71375,0.71345,0.7136,114500000.0
2009-09-22 02:10:00,0.7136,0.71365,0.71321,0.71334,148700000.0
2009-09-22 02:15:00,0.71339,0.71365,0.7133,0.71365,58100000.0
2009-09-22 02:20:00,0.71365,0.71395,0.71332,0.71342,236700000.0
2009-09-22 02:25:00,0.71395,0.71415,0.71345,0.71355,123900000.0
2009-09-22 02:30:00,0.71355,0.71405,0.71355,0.71405,197500000.0
2009-09-22 02:35:00,0.71405,0.71525,0.71405,0.71475,278100000.0
2009-09-22 02:40:00,0.71475,0.71515,0.71455,0.715,181900000.0
2009-09-22 02:45:00,0.71495,0.71525,0.7149,0.715,219700000.0
2009-09-22 02:50:00,0.71495,0.71495,0.7142,0.71425,274900000.0
2009-09-22 02:55:00,0.71425,0.71445,0.71381,0.7143,146700000.0
2009-09-22 03:00:00,0.71388,0.7146,0.71381,0.7146,194600000.0
2009-09-22 03:05:00,0.71465,0.71515,0.71465,0.715,251500000.0
2009-09-22 03:10:00,0.715,0.7159,0.71485,0.7155,359500000.0
2009-09-22 03:15:00,0.71545,0.71695,0.71545,0.71685,491400000.0
2009-09-22 03:20:00,0.71685,0.717,0.71655,0.71685,515400000.0
2009-09-22 03:25:00,0.7169,0.7169,0.71655,0.71665,307300000.0
2009-09-22 03:30:00,0.71665,0.71675,0.71625,0.7164,349200000.0
2009-09-22 03:35:00,0.7164,0.7165,0.71605,0.7161,282300000.0
2009-09-22 03:40:00,0.71615,0.71615,0.7156,0.71575,337200000.0
2009-09-22 03:45:00,0.7157,0.71655,0.7157,0.71645,348600000.0
2009-09-22 03:50:00,0.7165,0.71655,0.7159,0.716,204300000.0
2009-09-22 03:55:00,0.71573,0.716,0.71565,0.71565,277900000.0
2009-09-22 04:00:00,0.7156,0.71585,0.71532,0.71565,166700000.0
2009-09-22 04:05:00,0.71565,0.71595,0.7153,0.71575,194500000.0
2009-09-22 04:10:00,0.71573,0.7169,0.71558,0.7169,268600000.0
2009-09-22 04:15:00,0.717,0.71715,0.7168,0.71685,446900000.0
2009-09-22 04:20:00,0.71685,0.7172,0.71675,0.7172,271100000.0
2009-09-22 04:25:00,0.71715,0.7172,0.71685,0.717,390200000.0
2009-09-22 04:30:00,0.71715,0.7185,0.71647,0.7184,299500000.0
2009-09-22 04:35:00,0.7184,0.7184,0.71795,0.718,351900000.0
2009-09-22 04:40:00,0.718,0.718,0.717,0.71725,171000000.0
2009-09-22 04:45:00,0.71725,0.71735,0.7171,0.71715,173300000.0
2009-09-22 04:50:00,0.7171,0.71765,0.71705,0.7175,240500000.0
2009-09-22 04:55:00,0.7175,0.7175,0.71705,0.71735,230400000.0
2009-09-22 05:00:00,0.71735,0.71745,0.7172,0.7172,177000000.0
2009-09-22 05:05:00,0.71692,0.7173,0.71688,0.7169,235600000.0
2009-09-22 05:10:00,0.71695,0.7171,0.71651,0.71695,212300000.0
2009-09-22 05:15:00,0.71705,0.7179,0.71695,0.7178,162800000.0
2009-09-22 05:20:00,0.7178,0.7179,0.7172,0.71725,300900000.0
2009-09-22 05:25:00,0.7173,0.71735,0.71691,0.71704,90900000.0
2009-09-22 05:30:00,0.71707,0.71753,0.71702,0.71735,79500000.0
2009-09-22 05:35:00,0.7173,0.71765,0.7173,0.71765,90000000.0
2009-09-22 05:40:00,0.71765,0.71795,0.71745,0.7178,231600000.0
2009-09-22 05:45:00,0.7178,0.7178,0.7175,0.7175,69900000.0
2009-09-22 05:50:00,0.7175,0.71805,0.7175,0.71785,229600000.0
2009-09-22 05:55:00,0.71785,0.71785,0.71765,0.71775,121000000.0
2009-09-22 06:00:00,0.71775,0.71775,0.71775,0.71775,232000000.0
2009-09-22 06:05:00,0.71775,0.71795,0.71775,0.71775,218200000.0
2009-09-22 06:10:00,0.71775,0.71775,0.71725,0.7173,260100000.0
2009-09-22 06:15:00,0.71706,0.7173,0.71697,0.71715,169100000.0
2009-09-22 06:20:00,0.71715,0.71737,0.71671,0.71702,118000000.0
2009-09-22 06:25:00,0.71692,0.71715,0.71687,0.71695,125200000.0
2009-09-22 06:30:00,0.717,0.7173,0.7169,0.71715,148600000.0
2009-09-22 06:35:00,0.71715,0.71735,0.71672,0.7168,258300000.0
2009-09-22 06:40:00,0.7168,0.71725,0.71679,0.71705,177200000.0
2009-09-22 06:45:00,0.717,0.7171,0.7167,0.71695,111600000.0
2009-09-22 06:50:00,0.71695,0.71695,0.71655,0.71685,289200000.0
2009-09-22 06:55:00,0.7167,0.71685,0.71612,0.71641,164100000.0
2009-09-22 07:00:00,0.71675,0.7168,0.7167,0.7167,73300000.0
2009-09-22 07:05:00,0.71643,0.71675,0.71628,0.71665,124500000.0
2009-09-22 07:10:00,0.71665,0.71675,0.7165,0.71665,167600000.0
2009-09-22 07:15:00,0.71685,0.71685,0.7166,0.71665,195500000.0
2009-09-22 07:20:00,0.71665,0.71675,0.7166,0.7167,254000000.0
2009-09-22 07:25:00,0.7167,0.71675,0.71665,0.71665,166700000.0
2009-09-22 07:30:00,0.71665,0.71675,0.7164,0.71665,276200000.0
2009-09-22 07:35:00,0.7167,0.71675,0.71655,0.71655,85500000.0
2009-09-22 07:40:00,0.71655,0.71665,0.7162,0.7166,247100000.0
2009-09-22 07:45:00,0.71644,0.71695,0.7161,0.71685,247100000.0
2009-09-22 07:50:00,0.71685,0.71685,0.71645,0.71655,167100000.0
2009-09-22 07:55:00,0.71655,0.71685,0.71655,0.71675,273900000.0
2009-09-22 08:00:00,0.7169,0.7169,0.71615,0.71625,346800000.0
2009-09-22 08:05:00,0.71635,0.71725,0.71635,0.717,367800000.0
2009-09-22 08:10:00,0.71695,0.71725,0.71675,0.7172,318800000.0
2009-09-22 08:15:00,0.71725,0.71765,0.71715,0.7175,449100000.0
2009-09-22 08:20:00,0.7175,0.71825,0.71745,0.7181,467000000.0
2009-09-22 08:25:00,0.7181,0.71865,0.71805,0.71835,673700000.0
2009-09-22 08:30:00,0.71835,0.7188,0.71815,0.7184,811000000.0
2009-09-22 08:35:00,0.7184,0.71875,0.7184,0.71875,708100000.0
2009-09-22 08:40:00,0.71875,0.7199,0.71875,0.71955,724100000.0
2009-09-22 08:45:00,0.71955,0.71965,0.7193,0.71935,208400000.0
2009-09-22 08:50:00,0.7194,0.7198,0.71935,0.71955,478099998.0
2009-09-22 08:55:00,0.71955,0.7207,0.7195,0.72005,827100000.0
2009-09-22 09:00:00,0.72005,0.7203,0.71915,0.7192,1020700000.0
2009-09-22 09:05:00,0.71915,0.7197,0.71915,0.71945,795100000.0
2009-09-22 09:10:00,0.71935,0.7199,0.71905,0.71905,779600000.0
2009-09-22 09:15:00,0.71905,0.7198,0.71905,0.7193,1162900000.0
2009-09-22 09:20:00,0.7194,0.72,0.71935,0.71995,725900000.0
2009-09-22 09:25:00,0.71995,0.72095,0.7198,0.7208,934300000.0
2009-09-22 09:30:00,0.72075,0.72195,0.7207,0.72185,777100000.0
2009-09-22 09:35:00,0.72185,0.7229,0.72155,0.72165,1757100000.0
2009-09-22 09:40:00,0.72165,0.72175,0.7213,0.72155,1245100000.0
2009-09-22 09:45:00,0.72155,0.722,0.7213,0.72135,952600000.0
2009-09-22 09:50:00,0.7214,0.7214,0.72095,0.721,1061300000.0
2009-09-22 09:55:00,0.721,0.7215,0.7208,0.7208,754800000.0
2009-09-22 10:00:00,0.7208,0.72095,0.72015,0.7204,960700000.0
2009-09-22 10:05:00,0.7204,0.72095,0.7204,0.72065,660200000.0
2009-09-22 10:10:00,0.72075,0.7215,0.72065,0.72145,607500000.0
2009-09-22 10:15:00,0.72145,0.7218,0.72145,0.72175,303200000.0
2009-09-22 10:20:00,0.7217,0.7221,0.72165,0.7219,536100000.0
2009-09-22 10:25:00,0.7219,0.7223,0.72175,0.72185,484300000.0
2009-09-22 10:30:00,0.7218,0.722,0.72125,0.7218,576800000.0
2009-09-22 10:35:00,0.7218,0.7219,0.7216,0.72175,612800000.0
2009-09-22 10:40:00,0.72175,0.72175,0.7213,0.7213,544200000.0
2009-09-22 10:45:00,0.72135,0.7219,0.72125,0.7217,1298600000.0
2009-09-22 10:50:00,0.7217,0.7223,0.7216,0.72215,1045100000.0
2009-09-22 10:55:00,0.72215,0.72235,0.7213,0.72145,920700000.0
2009-09-22 11:00:00,0.72145,0.7217,0.72145,0.72155,383400000.0
2009-09-22 11:05:00,0.72155,0.72175,0.72145,0.72165,387400000.0
2009-09-22 11:10:00,0.72165,0.72185,0.72145,0.72175,553100000.0
2009-09-22 11:15:00,0.7217,0.7218,0.7215,0.7215,181600000.0
2009-09-22 11:20:00,0.7215,0.7217,0.7214,0.72155,246600000.0
2009-09-22 11:25:00,0.7215,0.7218,0.7213,0.7217,263500000.0
2009-09-22 11:30:00,0.7217,0.7217,0.7212,0.72135,276400000.0
2009-09-22 11:35:00,0.72125,0.72215,0.72125,0.72185,397100000.0
2009-09-22 11:40:00,0.72175,0.72185,0.72155,0.72175,262200000.0
2009-09-22 11:45:00,0.72175,0.722,0.7214,0.72165,480400000.0
2009-09-22 11:50:00,0.72165,0.72245,0.7213,0.7222,600300000.0
2009-09-22 11:55:00,0.7222,0.7228,0.72205,0.72255,689200000.0
2009-09-22 12:00:00,0.72255,0.7235,0.72255,0.7228,1745200001.0
2009-09-22 12:05:00,0.7228,0.72285,0.72175,0.7221,716500000.0
2009-09-22 12:10:00,0.7221,0.72245,0.72205,0.72225,578500000.0
2009-09-22 12:15:00,0.72235,0.72265,0.72215,0.72255,966000000.0
2009-09-22 12:20:00,0.7226,0.7227,0.7215,0.7218,1413300001.0
2009-09-22 12:25:00,0.7218,0.7218,0.72095,0.72125,671700000.0
2009-09-22 12:30:00,0.72125,0.72155,0.72115,0.72155,293200000.0
2009-09-22 12:35:00,0.72155,0.72195,0.72145,0.72165,398500000.0
2009-09-22 12:40:00,0.72165,0.72175,0.72145,0.72145,342000000.0
2009-09-22 12:45:00,0.72145,0.72175,0.72135,0.72165,345900000.0
2009-09-22 12:50:00,0.72185,0.7221,0.72185,0.7221,279500000.0
2009-09-22 12:55:00,0.7221,0.7221,0.7214,0.7215,347300000.0
2009-09-22 13:00:00,0.72145,0.7217,0.72145,0.7216,242800000.0
2009-09-22 13:05:00,0.72165,0.72165,0.7212,0.7212,306200000.0
2009-09-22 13:10:00,0.7213,0.72185,0.72115,0.7216,396700000.0
2009-09-22 13:15:00,0.7216,0.722,0.72145,0.72155,248200000.0
2009-09-22 13:20:00,0.72155,0.7217,0.7215,0.7215,280000000.0
2009-09-22 13:25:00,0.7215,0.72205,0.72145,0.72165,591200000.0
2009-09-22 13:30:00,0.7216,0.7217,0.72105,0.7212,611600000.0
2009-09-22 13:35:00,0.7212,0.7213,0.72056,0.72115,459300000.0
2009-09-22 13:40:00,0.72115,0.72155,0.72076,0.72117,862000000.0
2009-09-22 13:45:00,0.72145,0.722,0.72145,0.72175,921600000.0
2009-09-22 13:50:00,0.72175,0.72185,0.72145,0.7217,1084400000.0
2009-09-22 13:55:00,0.72175,0.72175,0.72145,0.7215,609100000.0
2009-09-22 14:00:00,0.72155,0.72175,0.72145,0.7216,565500000.0
2009-09-22 14:05:00,0.7216,0.7225,0.7216,0.7223,1373000001.0
2009-09-22 14:10:00,0.72225,0.7223,0.72145,0.72145,772600000.0
2009-09-22 14:15:00,0.7215,0.72185,0.72145,0.7217,704200000.0
2009-09-22 14:20:00,0.7217,0.72175,0.7213,0.7213,1003100000.0
2009-09-22 14:25:00,0.72135,0.7219,0.7213,0.7215,390000000.0
2009-09-22 14:30:00,0.72145,0.72145,0.72065,0.72065,1086800000.0
2009-09-22 14:35:00,0.72065,0.7213,0.72055,0.7212,685300000.0
2009-09-22 14:40:00,0.72125,0.72195,0.72095,0.72195,573300000.0
2009-09-22 14:45:00,0.72195,0.72215,0.72165,0.72175,599000000.0
2009-09-22 14:50:00,0.7217,0.72245,0.72165,0.72225,647600000.0
2009-09-22 14:55:00,0.7223,0.72235,0.72195,0.72225,523400000.0
2009-09-22 15:00:00,0.72225,0.7227,0.72225,0.7223,587800000.0
2009-09-22 15:05:00,0.72235,0.7229,0.7223,0.72255,1230800001.0
2009-09-22 15:10:00,0.72255,0.72305,0.7225,0.723,879400000.0
2009-09-22 15:15:00,0.72305,0.72425,0.72305,0.72375,1075400000.0
2009-09-22 15:20:00,0.72375,0.72415,0.7234,0.72415,606100000.0
2009-09-22 15:25:00,0.72415,0.72415,0.72335,0.72345,721000000.0
2009-09-22 15:30:00,0.72345,0.72365,0.72295,0.7231,1436700000.0
2009-09-22 15:35:00,0.72315,0.72345,0.72265,0.72325,1227100000.0
2009-09-22 15:40:00,0.72325,0.72335,0.72265,0.7229,1311500000.0
2009-09-22 15:45:00,0.7229,0.72295,0.7217,0.7221,1261300000.0
2009-09-22 15:50:00,0.7221,0.72235,0.7218,0.72235,1015100000.0
2009-09-22 15:55:00,0.72235,0.72255,0.72135,0.72145,1297200000.0
2009-09-22 16:00:00,0.72145,0.7215,0.72095,0.7213,770800000.0
2009-09-22 16:05:00,0.7213,0.72195,0.7211,0.7219,787800001.0
2009-09-22 16:10:00,0.7219,0.7226,0.7219,0.7226,586800000.0
2009-09-22 16:15:00,0.72255,0.72335,0.72215,0.72235,1059800000.0
2009-09-22 16:20:00,0.72235,0.72245,0.72155,0.7217,1264700000.0
2009-09-22 16:25:00,0.7217,0.7219,0.72095,0.72115,994200000.0
2009-09-22 16:30:00,0.72115,0.72115,0.72045,0.7205,1081400000.0
2009-09-22 16:35:00,0.7205,0.7212,0.7205,0.7211,634100000.0
2009-09-22 16:40:00,0.7211,0.7217,0.7211,0.7217,290100000.0
2009-09-22 16:45:00,0.72175,0.72215,0.7214,0.722,702600000.0
2009-09-22 16:50:00,0.7221,0.72235,0.72185,0.72235,571900000.0
2009-09-22 16:55:00,0.72235,0.72325,0.72185,0.72195,974700000.0
2009-09-22 17:00:00,0.72195,0.72225,0.7218,0.7219,721700000.0
2009-09-22 17:05:00,0.72185,0.722,0.72155,0.72175,460700000.0
2009-09-22 17:10:00,0.72175,0.7226,0.7217,0.7225,598200000.0
2009-09-22 17:15:00,0.7226,0.7229,0.722,0.7229,735100000.0
2009-09-22 17:20:00,0.72295,0.7233,0.72225,0.7225,626200000.0
2009-09-22 17:25:00,0.7225,0.7226,0.72205,0.72215,781800000.0
2009-09-22 17:30:00,0.72215,0.7224,0.72205,0.72215,532800000.0
2009-09-22 17:35:00,0.72215,0.72215,0.7214,0.7217,478600000.0
2009-09-22 17:40:00,0.7217,0.7223,0.72165,0.72185,459900000.0
2009-09-22 17:45:00,0.72185,0.72185,0.7213,0.72145,496300000.0
2009-09-22 17:50:00,0.72145,0.72165,0.72145,0.72155,340400000.0
2009-09-22 17:55:00,0.7215,0.72155,0.7213,0.72145,371800000.0
2009-09-22 18:00:00,0.72145,0.7223,0.72145,0.72185,583800000.0
2009-09-22 18:05:00,0.72185,0.72225,0.72145,0.72167,306900000.0
2009-09-22 18:10:00,0.72205,0.72205,0.72155,0.72175,301200000.0
2009-09-22 18:15:00,0.7217,0.72175,0.72155,0.7216,394400000.0
2009-09-22 18:20:00,0.7216,0.7217,0.72115,0.72145,571999999.0
2009-09-22 18:25:00,0.72145,0.72165,0.72145,0.72165,271400000.0
2009-09-22 18:30:00,0.72165,0.7217,0.7215,0.72155,317400000.0
2009-09-22 18:35:00,0.7215,0.7216,0.72115,0.72115,288200000.0
2009-09-22 18:40:00,0.72125,0.72145,0.72115,0.72115,333400000.0
2009-09-22 18:45:00,0.72115,0.7214,0.72105,0.7211,309300000.0
2009-09-22 18:50:00,0.72115,0.7212,0.7209,0.721,329400000.0
2009-09-22 18:55:00,0.721,0.7211,0.72085,0.72095,632700000.0
2009-09-22 19:00:00,0.72095,0.7211,0.72025,0.7204,349900000.0
2009-09-22 19:05:00,0.7204,0.72085,0.72035,0.72055,394200000.0
2009-09-22 19:10:00,0.7206,0.72085,0.72035,0.72035,558000000.0
2009-09-22 19:15:00,0.72035,0.72035,0.71885,0.7192,736800000.0
2009-09-22 19:20:00,0.7192,0.7193,0.71875,0.71885,297700000.0
2009-09-22 19:25:00,0.719,0.71935,0.719,0.7193,251700000.0
2009-09-22 19:30:00,0.7193,0.71935,0.7184,0.71865,327300000.0
2009-09-22 19:35:00,0.7186,0.7188,0.7186,0.71865,251800000.0
2009-09-22 19:40:00,0.71865,0.71925,0.7186,0.71915,234300000.0
2009-09-22 19:45:00,0.71915,0.71965,0.71905,0.71945,373600000.0
2009-09-22 19:50:00,0.71945,0.71975,0.7191,0.7195,481300000.0
2009-09-22 19:55:00,0.71924,0.71965,0.71908,0.71955,283900000.0
2009-09-22 20:00:00,0.7195,0.71965,0.7193,0.71935,197900000.0
2009-09-22 20:05:00,0.71935,0.7196,0.7193,0.7196,181500000.0
2009-09-22 20:10:00,0.71965,0.71975,0.71935,0.71945,447000000.0
2009-09-22 20:15:00,0.7196,0.7196,0.71915,0.71915,311700000.0
2009-09-22 20:20:00,0.71915,0.7195,0.7191,0.7195,305200001.0
2009-09-22 20:25:00,0.7195,0.71965,0.7194,0.71945,215200000.0
2009-09-22 20:30:00,0.71945,0.71955,0.71935,0.71945,359500000.0
2009-09-22 20:35:00,0.71945,0.71945,0.7191,0.71915,218900000.0
2009-09-22 20:40:00,0.71915,0.71945,0.71915,0.71945,89600000.0
2009-09-22 20:45:00,0.71945,0.71955,0.71925,0.71945,167900000.0
2009-09-22 20:50:00,0.71945,0.71945,0.7193,0.7193,240600000.0
2009-09-22 20:55:00,0.7193,0.71965,0.7193,0.71965,261500000.0
2009-09-22 21:00:00,0.71975,0.72,0.7196,0.7199,462500000.0
2009-09-22 21:05:00,0.7199,0.71995,0.71965,0.7197,221600000.0
2009-09-22 21:10:00,0.7197,0.71995,0.71965,0.71975,124000000.0
2009-09-22 21:15:00,0.7197,0.7197,0.71908,0.7196,256700000.0
2009-09-22 21:20:00,0.71965,0.71995,0.71965,0.71995,301300000.0
2009-09-22 21:25:00,0.71995,0.71995,0.7199,0.71995,354200000.0
2009-09-22 21:30:00,0.72,0.72075,0.72,0.72075,218800000.0
2009-09-22 21:35:00,0.72075,0.72075,0.72015,0.72015,139500000.0
2009-09-22 21:40:00,0.72015,0.72045,0.72005,0.72025,238800000.0
2009-09-22 21:45:00,0.72025,0.72035,0.7196,0.71986,314200000.0
2009-09-22 21:50:00,0.71998,0.72055,0.71984,0.72015,220600000.0
2009-09-22 21:55:00,0.72014,0.72025,0.71977,0.72015,278500000.0
2009-09-22 22:00:00,0.72015,0.72055,0.71965,0.72015,137700000.0
2009-09-22 22:05:00,0.72015,0.7206,0.71989,0.7199,159400000.0
2009-09-22 22:10:00,0.7203,0.7205,0.72005,0.7202,106800000.0
2009-09-22 22:15:00,0.72022,0.72022,0.71967,0.71989,168700000.0
2009-09-22 22:20:00,0.71985,0.72005,0.7196,0.71985,216300000.0
2009-09-22 22:25:00,0.72,0.72005,0.71954,0.7199,124600000.0
2009-09-22 22:30:00,0.7199,0.7199,0.71943,0.7195,68000000.0
2009-09-22 22:35:00,0.71927,0.71965,0.7192,0.71955,336400000.0
2009-09-22 22:40:00,0.7195,0.71955,0.71905,0.71915,207800000.0
2009-09-22 22:45:00,0.7192,0.71935,0.71867,0.71925,206400000.0
2009-09-22 22:50:00,0.71915,0.71923,0.71858,0.7188,334800000.0
2009-09-22 22:55:00,0.719,0.71905,0.7186,0.7187,127200000.0
2009-09-22 23:00:00,0.7187,0.7187,0.71815,0.71835,79400000.0
2009-09-22 23:05:00,0.71835,0.7189,0.71765,0.7187,169800000.0
2009-09-22 23:10:00,0.7187,0.719,0.71855,0.71865,122000000.0
2009-09-22 23:15:00,0.71847,0.71868,0.71827,0.71855,109700000.0
2009-09-22 23:20:00,0.71855,0.71885,0.7184,0.71865,254100000.0
2009-09-22 23:25:00,0.71865,0.71865,0.71809,0.71865,275200000.0
2009-09-22 23:30:00,0.71848,0.71894,0.7183,0.71866,173600000.0
2009-09-22 23:35:00,0.71873,0.7189,0.71857,0.7189,173700000.0
2009-09-22 23:40:00,0.71872,0.71902,0.71858,0.71872,279800000.0
2009-09-22 23:45:00,0.71868,0.71914,0.71845,0.7189,263300000.0
2009-09-22 23:50:00,0.71862,0.7189,0.71844,0.7189,64600000.0
2009-09-22 23:55:00,0.71845,0.7189,0.71826,0.7189,123400000.0
2009-09-23 00:00:00,0.7189,0.7189,0.71815,0.7186,151200000.0
2009-09-23 00:05:00,0.71814,0.7186,0.71814,0.71843,172500000.0
2009-09-23 00:10:00,0.71865,0.7193,0.71865,0.719,133700000.0
2009-09-23 00:15:00,0.719,0.719,0.7188,0.7188,165100000.0
2009-09-23 00:20:00,0.7188,0.7189,0.7185,0.7189,156300000.0
2009-09-23 00:25:00,0.7189,0.71895,0.7187,0.7189,129100000.0
2009-09-23 00:30:00,0.7188,0.719,0.71851,0.71854,218000000.0
2009-09-23 00:35:00,0.719,0.71905,0.71837,0.71867,160700000.0
2009-09-23 00:40:00,0.719,0.71935,0.719,0.7191,636800000.0
2009-09-23 00:45:00,0.7191,0.7237,0.7191,0.72295,619200000.0
2009-09-23 00:50:00,0.72295,0.7236,0.72265,0.7236,442800000.0
2009-09-23 00:55:00,0.7236,0.726,0.72345,0.72585,552000000.0
2009-09-23 01:00:00,0.7259,0.7261,0.7255,0.7257,359900000.0
2009-09-23 01:05:00,0.72575,0.7261,0.72565,0.72595,172800000.0
2009-09-23 01:10:00,0.7261,0.72755,0.72575,0.72705,840700000.0
2009-09-23 01:15:00,0.72705,0.72755,0.72675,0.72755,464400000.0
2009-09-23 01:20:00,0.72755,0.73105,0.72755,0.7304,901300000.0
2009-09-23 01:25:00,0.7304,0.73045,0.72875,0.7289,720700000.0
2009-09-23 01:30:00,0.72885,0.72955,0.7288,0.72945,547100000.0
2009-09-23 01:35:00,0.72945,0.72945,0.72785,0.72795,411100000.0
2009-09-23 01:40:00,0.72795,0.72865,0.72795,0.7285,150100000.0
2009-09-23 01:45:00,0.7285,0.72855,0.72785,0.7282,260500000.0
2009-09-23 01:50:00,0.72805,0.72835,0.72795,0.728,147600000.0
2009-09-23 01:55:00,0.728,0.72845,0.728,0.7281,195200000.0
2009-09-23 02:00:00,0.7281,0.7281,0.72735,0.72755,260200000.0
2009-09-23 02:05:00,0.72755,0.7277,0.7274,0.7276,135800000.0
2009-09-23 02:10:00,0.72765,0.7282,0.72755,0.728,287300000.0
2009-09-23 02:15:00,0.728,0.72805,0.72735,0.72745,304800000.0
2009-09-23 02:20:00,0.72755,0.7276,0.7274,0.7274,167000000.0
2009-09-23 02:25:00,0.7274,0.7275,0.7271,0.7272,313800000.0
2009-09-23 02:30:00,0.72725,0.7274,0.7267,0.72735,426800000.0
2009-09-23 02:35:00,0.72735,0.72755,0.7273,0.72735,120800000.0
2009-09-23 02:40:00,0.72735,0.7274,0.72685,0.727,406100000.0
2009-09-23 02:45:00,0.72695,0.727,0.7265,0.7266,805100000.0
2009-09-23 02:50:00,0.7266,0.7267,0.72575,0.72575,549400000.0
2009-09-23 02:55:00,0.72575,0.72645,0.72575,0.72635,325500000.0
2009-09-23 03:00:00,0.72635,0.72675,0.7261,0.72615,355700000.0
2009-09-23 03:05:00,0.72615,0.72625,0.72585,0.7262,265800000.0
2009-09-23 03:10:00,0.72625,0.7265,0.72585,0.7264,198400000.0
2009-09-23 03:15:00,0.7265,0.7266,0.72645,0.7265,85400000.0
2009-09-23 03:20:00,0.7265,0.7265,0.7256,0.72585,331000000.0
2009-09-23 03:25:00,0.72585,0.72585,0.7256,0.72575,294400000.0
2009-09-23 03:30:00,0.72575,0.72625,0.72562,0.72569,196300000.0
2009-09-23 03:35:00,0.726,0.72615,0.72566,0.72595,48400000.0
2009-09-23 03:40:00,0.726,0.72605,0.7257,0.72589,90600000.0
2009-09-23 03:45:00,0.72575,0.72615,0.72566,0.7261,290200000.0
2009-09-23 03:50:00,0.72615,0.72655,0.72595,0.72595,282900000.0
2009-09-23 03:55:00,0.72595,0.7262,0.72595,0.72605,171000000.0
2009-09-23 04:00:00,0.72605,0.72655,0.726,0.72655,96000000.0
2009-09-23 04:05:00,0.72655,0.72655,0.72525,0.72585,201900000.0
2009-09-23 04:10:00,0.7259,0.7263,0.7259,0.72605,87300000.0
2009-09-23 04:15:00,0.72584,0.72635,0.72573,0.72625,64000000.0
2009-09-23 04:20:00,0.72625,0.72625,0.7254,0.72545,213600000.0
2009-09-23 04:25:00,0.72535,0.72575,0.72535,0.7257,96400000.0
2009-09-23 04:30:00,0.72575,0.7258,0.7256,0.72565,78400000.0
2009-09-23 04:35:00,0.72565,0.7257,0.72535,0.7255,199600000.0
2009-09-23 04:40:00,0.72535,0.72545,0.72495,0.7251,311200000.0
2009-09-23 04:45:00,0.7251,0.7256,0.7251,0.7256,172200000.0
2009-09-23 04:50:00,0.72555,0.7266,0.7254,0.72615,353300000.0
2009-09-23 04:55:00,0.7262,0.72645,0.72605,0.72625,259600000.0
2009-09-23 05:00:00,0.72625,0.72645,0.72625,0.72635,180300000.0
2009-09-23 05:05:00,0.72635,0.72655,0.72625,0.72655,389400000.0
2009-09-23 05:10:00,0.7266,0.7267,0.72645,0.72645,146200000.0
2009-09-23 05:15:00,0.72645,0.72645,0.72625,0.7263,112600000.0
2009-09-23 05:20:00,0.7263,0.72635,0.7262,0.72635,130500000.0
2009-09-23 05:25:00,0.72655,0.72655,0.72596,0.72622,206800000.0
2009-09-23 05:30:00,0.72635,0.72635,0.72625,0.72635,158300000.0
2009-09-23 05:35:00,0.72635,0.72655,0.72593,0.72655,349900000.0
2009-09-23 05:40:00,0.7265,0.72655,0.72635,0.72645,145200000.0
2009-09-23 05:45:00,0.72645,0.72655,0.72615,0.7264,248600000.0
2009-09-23 05:50:00,0.7264,0.72645,0.7263,0.7264,91900000.0
2009-09-23 05:55:00,0.7265,0.7265,0.7261,0.7261,204300000.0
2009-09-23 06:00:00,0.7261,0.72665,0.7261,0.72655,253300000.0
2009-09-23 06:05:00,0.72644,0.7266,0.7262,0.72635,234400000.0
2009-09-23 06:10:00,0.72625,0.72645,0.7262,0.72645,183600000.0
2009-09-23 06:15:00,0.72645,0.72665,0.72615,0.72615,221100000.0
2009-09-23 06:20:00,0.72615,0.72635,0.72605,0.7262,150600000.0
2009-09-23 06:25:00,0.72625,0.72635,0.72615,0.7262,178500000.0
2009-09-23 06:30:00,0.72625,0.72655,0.72615,0.72655,173800000.0
2009-09-23 06:35:00,0.7266,0.7266,0.72583,0.72598,180400000.0
2009-09-23 06:40:00,0.72595,0.72655,0.72585,0.72635,328500000.0
2009-09-23 06:45:00,0.72655,0.72655,0.7264,0.7264,100400000.0
2009-09-23 06:50:00,0.7264,0.7271,0.72635,0.72665,337400000.0
2009-09-23 06:55:00,0.72675,0.7272,0.72665,0.72695,447400000.0
2009-09-23 07:00:00,0.72695,0.727,0.72675,0.727,88000000.0
2009-09-23 07:05:00,0.727,0.7271,0.72655,0.72655,281500000.0
2009-09-23 07:10:00,0.72655,0.72675,0.72625,0.72675,283100000.0
2009-09-23 07:15:00,0.7269,0.72715,0.7268,0.7271,279800000.0
2009-09-23 07:20:00,0.72705,0.72715,0.72695,0.72715,373300000.0
2009-09-23 07:25:00,0.72715,0.7277,0.72715,0.72765,288000000.0
2009-09-23 07:30:00,0.72765,0.72765,0.72755,0.7276,177200000.0
2009-09-23 07:35:00,0.7276,0.7276,0.72655,0.72715,794400000.0
2009-09-23 07:40:00,0.7271,0.7277,0.7271,0.7274,277200000.0
2009-09-23 07:45:00,0.7274,0.7274,0.7269,0.72715,283200000.0
2009-09-23 07:50:00,0.7273,0.72735,0.727,0.727,162500000.0
2009-09-23 07:55:00,0.72705,0.72705,0.7262,0.72665,655600000.0
2009-09-23 08:00:00,0.7266,0.7267,0.7261,0.72615,278100000.0
2009-09-23 08:05:00,0.72615,0.7262,0.7259,0.72605,149200000.0
2009-09-23 08:10:00,0.72605,0.72645,0.72605,0.7262,358300000.0
2009-09-23 08:15:00,0.7262,0.7262,0.7258,0.72595,158000000.0
2009-09-23 08:20:00,0.72595,0.7262,0.72545,0.7255,330800000.0
2009-09-23 08:25:00,0.7255,0.72605,0.7255,0.7255,441200000.0
2009-09-23 08:30:00,0.7255,0.7256,0.72515,0.7253,391200000.0
2009-09-23 08:35:00,0.7253,0.72565,0.72505,0.72505,291000000.0
2009-09-23 08:40:00,0.725,0.7252,0.72495,0.72515,146400000.0
2009-09-23 08:45:00,0.72515,0.7253,0.725,0.7251,320100000.0
2009-09-23 08:50:00,0.72515,0.72525,0.72408,0.72444,331600000.0
2009-09-23 08:55:00,0.7248,0.7248,0.72415,0.7242,401300000.0
2009-09-23 09:00:00,0.7242,0.72505,0.7242,0.72455,919700000.0
2009-09-23 09:05:00,0.72455,0.72505,0.72455,0.72455,363900000.0
2009-09-23 09:10:00,0.7245,0.7245,0.7242,0.7243,507300000.0
2009-09-23 09:15:00,0.7243,0.7249,0.7243,0.7249,386300000.0
2009-09-23 09:20:00,0.7249,0.72515,0.72485,0.72495,354200000.0
2009-09-23 09:25:00,0.72495,0.72585,0.7247,0.72505,547500000.0
2009-09-23 09:30:00,0.72495,0.72535,0.7249,0.725,549500000.0
2009-09-23 09:35:00,0.72505,0.7251,0.72455,0.72475,880300000.0
2009-09-23 09:40:00,0.72475,0.725,0.72435,0.7247,515000000.0
2009-09-23 09:45:00,0.7247,0.72565,0.7245,0.72555,724700000.0
2009-09-23 09:50:00,0.72555,0.7259,0.7253,0.7256,617000000.0
2009-09-23 09:55:00,0.72555,0.7258,0.7253,0.72565,541900000.0
2009-09-23 10:00:00,0.72565,0.72575,0.72515,0.72565,676600000.0
2009-09-23 10:05:00,0.7256,0.7259,0.72545,0.72555,737700000.0
2009-09-23 10:10:00,0.72555,0.7259,0.72535,0.7258,969500000.0
2009-09-23 10:15:00,0.7258,0.72595,0.7254,0.72555,441799999.0
2009-09-23 10:20:00,0.72555,0.7256,0.72515,0.7252,688400000.0
2009-09-23 10:25:00,0.7252,0.72565,0.72515,0.7255,1273100001.0
2009-09-23 10:30:00,0.72555,0.7263,0.7255,0.7257,1189800000.0
2009-09-23 10:35:00,0.7257,0.7263,0.72565,0.7262,511400000.0
2009-09-23 10:40:00,0.7262,0.7262,0.72565,0.72565,900700000.0
2009-09-23 10:45:00,0.72565,0.72575,0.7255,0.72555,637700000.0
2009-09-23 10:50:00,0.72555,0.7263,0.7255,0.72615,881800000.0
2009-09-23 10:55:00,0.72615,0.72665,0.72615,0.72625,744500000.0
2009-09-23 11:00:00,0.7263,0.7266,0.72625,0.7263,650100000.0
2009-09-23 11:05:00,0.7263,0.727,0.7263,0.72685,628300000.0
2009-09-23 11:10:00,0.727,0.7271,0.72675,0.7268,714600000.0
2009-09-23 11:15:00,0.72685,0.72705,0.72655,0.72665,642000000.0
2009-09-23 11:20:00,0.72655,0.72665,0.72625,0.72635,206300000.0
2009-09-23 11:25:00,0.72635,0.72655,0.72635,0.72645,388900000.0
2009-09-23 11:30:00,0.72645,0.7266,0.726,0.7265,1211800001.0
2009-09-23 11:35:00,0.72645,0.7267,0.72625,0.72625,545700000.0
2009-09-23 11:40:00,0.7262,0.72645,0.7261,0.72615,696200000.0
2009-09-23 11:45:00,0.72615,0.72615,0.72555,0.72555,516900000.0
2009-09-23 11:50:00,0.7255,0.72555,0.7248,0.72505,1288000000.0
2009-09-23 11:55:00,0.725,0.7252,0.7249,0.72515,721200000.0
2009-09-23 12:00:00,0.7252,0.72535,0.72505,0.72515,875800000.0
2009-09-23 12:05:00,0.72525,0.72575,0.7251,0.7257,1058200000.0
2009-09-23 12:10:00,0.7257,0.7257,0.72505,0.72515,638900000.0
2009-09-23 12:15:00,0.72515,0.72525,0.7249,0.725,758899999.0
2009-09-23 12:20:00,0.725,0.72505,0.72475,0.7248,800200000.0
2009-09-23 12:25:00,0.7248,0.72495,0.72445,0.7247,673600000.0
2009-09-23 12:30:00,0.72475,0.72485,0.7247,0.7248,191600000.0
2009-09-23 12:35:00,0.7248,0.72495,0.7247,0.72485,340300000.0
2009-09-23 12:40:00,0.72485,0.72545,0.72465,0.72515,492500000.0
2009-09-23 12:45:00,0.7252,0.7254,0.72495,0.72515,363900000.0
2009-09-23 12:50:00,0.72505,0.7255,0.72485,0.7253,449000000.0
2009-09-23 12:55:00,0.72535,0.7257,0.72485,0.72485,446600000.0
2009-09-23 13:00:00,0.72485,0.725,0.72455,0.72465,893400000.0
2009-09-23 13:05:00,0.72465,0.72475,0.72425,0.72455,715300000.0
2009-09-23 13:10:00,0.72455,0.72485,0.7244,0.72465,415100000.0
2009-09-23 13:15:00,0.72475,0.72535,0.72475,0.72525,701700000.0
2009-09-23 13:20:00,0.72525,0.7255,0.72515,0.72545,383400000.0
2009-09-23 13:25:00,0.72545,0.72605,0.72535,0.72585,757000000.0
2009-09-23 13:30:00,0.7258,0.7263,0.72575,0.726,1523300000.0
2009-09-23 13:35:00,0.72605,0.72605,0.72565,0.72585,917400000.0
2009-09-23 13:40:00,0.72585,0.72605,0.72575,0.72595,719000000.0
2009-09-23 13:45:00,0.72595,0.72595,0.72575,0.72575,561200000.0
2009-09-23 13:50:00,0.7258,0.72605,0.7257,0.72605,292200000.0
2009-09-23 13:55:00,0.72605,0.7262,0.72605,0.72605,278900000.0
2009-09-23 14:00:00,0.7261,0.7269,0.72605,0.72675,710900000.0
2009-09-23 14:05:00,0.7267,0.72675,0.726,0.726,956300000.0
2009-09-23 14:10:00,0.726,0.72605,0.7254,0.72565,696300001.0
2009-09-23 14:15:00,0.72565,0.7258,0.72565,0.7257,691500000.0
2009-09-23 14:20:00,0.7257,0.72575,0.72505,0.72505,825400000.0
2009-09-23 14:25:00,0.72505,0.7252,0.72445,0.72465,768900000.0
2009-09-23 14:30:00,0.72465,0.72545,0.72455,0.72495,781400000.0
2009-09-23 14:35:00,0.72485,0.7249,0.72455,0.72465,607600000.0
2009-09-23 14:40:00,0.7247,0.7249,0.7245,0.7246,291000000.0
2009-09-23 14:45:00,0.72455,0.72455,0.72425,0.72435,471400000.0
2009-09-23 14:50:00,0.72435,0.7246,0.7243,0.72435,373300000.0
2009-09-23 14:55:00,0.7244,0.7244,0.72415,0.72425,293200000.0
2009-09-23 15:00:00,0.7243,0.72435,0.7235,0.72365,542300000.0
2009-09-23 15:05:00,0.72365,0.72365,0.72305,0.72305,597400000.0
2009-09-23 15:10:00,0.72305,0.72305,0.72185,0.72285,944100000.0
2009-09-23 15:15:00,0.72285,0.72305,0.72185,0.72225,526300000.0
2009-09-23 15:20:00,0.72225,0.72295,0.72215,0.72285,538900000.0
2009-09-23 15:25:00,0.72285,0.72305,0.7226,0.72275,900800000.0
2009-09-23 15:30:00,0.72275,0.72305,0.72255,0.72255,885500000.0
2009-09-23 15:35:00,0.72255,0.72315,0.72235,0.72305,984500000.0
2009-09-23 15:40:00,0.72325,0.72345,0.72285,0.72335,1704300001.0
2009-09-23 15:45:00,0.7233,0.7233,0.7229,0.72325,1078400000.0
2009-09-23 15:50:00,0.7233,0.7233,0.72245,0.7227,1051000000.0
2009-09-23 15:55:00,0.7227,0.7227,0.72155,0.7218,1718300000.0
2009-09-23 16:00:00,0.72175,0.72175,0.7212,0.7216,1734500004.0
2009-09-23 16:05:00,0.7216,0.7217,0.7212,0.72135,1623000001.0
2009-09-23 16:10:00,0.72135,0.72135,0.72085,0.72095,912000001.0
2009-09-23 16:15:00,0.72095,0.72215,0.7209,0.7219,1027300000.0
2009-09-23 16:20:00,0.7219,0.7221,0.7215,0.7219,619800000.0
2009-09-23 16:25:00,0.72185,0.7221,0.72185,0.7219,1011000000.0
2009-09-23 16:30:00,0.7219,0.7219,0.7209,0.7212,1202200000.0
2009-09-23 16:35:00,0.72125,0.72125,0.72075,0.72085,1485400000.0
2009-09-23 16:40:00,0.72085,0.72125,0.7206,0.7212,1396899999.0
2009-09-23 16:45:00,0.72125,0.72195,0.72115,0.72195,481700000.0
2009-09-23 16:50:00,0.72195,0.7221,0.72155,0.72195,684700000.0
2009-09-23 16:55:00,0.72195,0.72305,0.72195,0.7228,1155100000.0
2009-09-23 17:00:00,0.72275,0.72285,0.72215,0.7225,1281300000.0
2009-09-23 17:05:00,0.7225,0.72265,0.72245,0.72265,759600000.0
2009-09-23 17:10:00,0.72265,0.72275,0.7223,0.7224,430700000.0
2009-09-23 17:15:00,0.7224,0.7225,0.72165,0.7217,626400000.0
2009-09-23 17:20:00,0.72175,0.7223,0.7217,0.7223,445100000.0
2009-09-23 17:25:00,0.7223,0.7228,0.7222,0.72235,773800000.0
2009-09-23 17:30:00,0.72235,0.72285,0.7223,0.7228,367600000.0
2009-09-23 17:35:00,0.7228,0.72285,0.7222,0.7222,412800000.0
2009-09-23 17:40:00,0.7222,0.72245,0.72165,0.72245,1565900000.0
2009-09-23 17:45:00,0.72245,0.7227,0.72165,0.7218,744100000.0
2009-09-23 17:50:00,0.7218,0.72215,0.7218,0.7221,631800000.0
2009-09-23 17:55:00,0.7221,0.72275,0.7221,0.72245,747200000.0
2009-09-23 18:00:00,0.72245,0.7232,0.7224,0.72305,376000000.0
2009-09-23 18:05:00,0.72305,0.72355,0.72285,0.72355,399400000.0
2009-09-23 18:10:00,0.72355,0.72355,0.72325,0.72335,313500000.0
2009-09-23 18:15:00,0.7234,0.7237,0.7234,0.7237,313700000.0
2009-09-23 18:20:00,0.7237,0.724,0.72355,0.72365,205100000.0
2009-09-23 18:25:00,0.72355,0.7237,0.72355,0.72355,157000000.0
2009-09-23 18:30:00,0.72355,0.72395,0.72355,0.72375,384700000.0
2009-09-23 18:35:00,0.72375,0.7238,0.7235,0.7237,365700000.0
2009-09-23 18:40:00,0.7237,0.72405,0.72365,0.72385,257000000.0
2009-09-23 18:45:00,0.72385,0.7245,0.72385,0.72435,577500000.0
2009-09-23 18:50:00,0.7244,0.7244,0.72378,0.72435,240600000.0
2009-09-23 18:55:00,0.72435,0.7247,0.7243,0.7246,192200000.0
2009-09-23 19:00:00,0.7246,0.7248,0.7244,0.7246,246100000.0
2009-09-23 19:05:00,0.72465,0.72485,0.7246,0.7246,224800000.0
2009-09-23 19:10:00,0.7246,0.72463,0.72367,0.72367,83200000.0
2009-09-23 19:15:00,0.7246,0.72475,0.7246,0.72465,213900000.0
2009-09-23 19:20:00,0.72465,0.7247,0.72465,0.7247,1401600000.0
2009-09-23 19:25:00,0.7247,0.7247,0.7246,0.7246,124400000.0
2009-09-23 19:30:00,0.7246,0.72465,0.72445,0.7245,132200000.0
2009-09-23 19:35:00,0.7245,0.7245,0.7244,0.72445,105800000.0
2009-09-23 19:40:00,0.72445,0.725,0.72445,0.7249,196400000.0
2009-09-23 19:45:00,0.7249,0.72655,0.7249,0.72615,531800000.0
2009-09-23 19:50:00,0.7262,0.7263,0.7261,0.7262,389800000.0
2009-09-23 19:55:00,0.72615,0.72615,0.7254,0.72545,433800000.0
2009-09-23 20:00:00,0.72555,0.7256,0.7247,0.72515,454000000.0
2009-09-23 20:05:00,0.72515,0.72525,0.72355,0.7242,667400000.0
2009-09-23 20:10:00,0.72425,0.72445,0.7238,0.72395,356600000.0
2009-09-23 20:15:00,0.7239,0.7278,0.72375,0.72705,731800000.0
2009-09-23 20:20:00,0.72705,0.72805,0.72645,0.72645,1075300000.0
2009-09-23 20:25:00,0.72645,0.7269,0.72615,0.72685,490500000.0
2009-09-23 20:30:00,0.72685,0.72785,0.7268,0.72765,337500000.0
2009-09-23 20:35:00,0.7277,0.7279,0.7272,0.7272,388900000.0
2009-09-23 20:40:00,0.72715,0.7276,0.7254,0.72565,555700000.0
2009-09-23 20:45:00,0.72565,0.72575,0.7245,0.7255,279600000.0
2009-09-23 20:50:00,0.72555,0.72595,0.7253,0.72575,471600000.0
2009-09-23 20:55:00,0.72575,0.72575,0.7243,0.7248,523400000.0
2009-09-23 21:00:00,0.72485,0.72575,0.72475,0.72575,491700000.0
2009-09-23 21:05:00,0.72565,0.72565,0.7246,0.7246,698100000.0
2009-09-23 21:10:00,0.7246,0.72465,0.7236,0.7237,552200000.0
2009-09-23 21:15:00,0.72365,0.7237,0.7231,0.7236,349400000.0
2009-09-23 21:20:00,0.7236,0.72365,0.72275,0.72335,268600000.0
2009-09-23 21:25:00,0.72325,0.7237,0.7228,0.72305,248300000.0
2009-09-23 21:30:00,0.72305,0.7231,0.7214,0.72165,501800000.0
2009-09-23 21:35:00,0.72175,0.72275,0.72115,0.72125,714500000.0
2009-09-23 21:40:00,0.72125,0.7218,0.72105,0.72175,572200000.0
2009-09-23 21:45:00,0.7217,0.7217,0.7203,0.7208,242600000.0
2009-09-23 21:50:00,0.7208,0.72095,0.71935,0.72085,530200000.0
2009-09-23 21:55:00,0.72085,0.7216,0.71985,0.7205,560700000.0
2009-09-23 22:00:00,0.7205,0.7207,0.71945,0.7196,269000000.0
2009-09-23 22:05:00,0.7197,0.72025,0.7196,0.72005,206000000.0
2009-09-23 22:10:00,0.72,0.72005,0.7189,0.71915,426000000.0
2009-09-23 22:15:00,0.71915,0.71925,0.71865,0.71875,207600000.0
2009-09-23 22:20:00,0.7188,0.719,0.7187,0.7188,106700000.0
2009-09-23 22:25:00,0.7188,0.71885,0.71822,0.71845,190100000.0
2009-09-23 22:30:00,0.71845,0.71855,0.7181,0.7183,193600000.0
2009-09-23 22:35:00,0.71835,0.7192,0.7183,0.71915,117000000.0
2009-09-23 22:40:00,0.7191,0.71935,0.7187,0.71925,114600000.0
2009-09-23 22:45:00,0.71935,0.71965,0.7193,0.7195,103800000.0
2009-09-23 22:50:00,0.71935,0.7194,0.7192,0.7192,170900000.0
2009-09-23 22:55:00,0.7192,0.7202,0.7192,0.7195,82300000.0
2009-09-23 23:00:00,0.71945,0.71955,0.7192,0.7192,46000000.0
2009-09-23 23:05:00,0.7192,0.7192,0.71855,0.7187,23800000.0
2009-09-23 23:10:00,0.7188,0.71895,0.7182,0.71895,135600000.0
2009-09-23 23:15:00,0.71895,0.7193,0.7185,0.7192,156100000.0
2009-09-23 23:20:00,0.71915,0.7192,0.71885,0.71915,119500000.0
2009-09-23 23:25:00,0.71898,0.71915,0.7183,0.7183,146500000.0
2009-09-23 23:30:00,0.71835,0.7184,0.7179,0.7181,129100000.0
2009-09-23 23:35:00,0.71815,0.7182,0.718,0.718,100400000.0
2009-09-23 23:40:00,0.71795,0.71805,0.71764,0.71785,152300000.0
2009-09-23 23:45:00,0.71805,0.71805,0.7179,0.718,45500000.0
2009-09-23 23:50:00,0.7178,0.71795,0.71775,0.7178,77400000.0
2009-09-23 23:55:00,0.71744,0.7178,0.7165,0.717,238100000.0
2009-09-24 00:00:00,0.71705,0.7176,0.71605,0.7173,277800000.0
2009-09-24 00:05:00,0.7174,0.7184,0.7171,0.71765,375400000.0
2009-09-24 00:10:00,0.71765,0.718,0.71749,0.71795,287200000.0
2009-09-24 00:15:00,0.7179,0.7179,0.7171,0.7171,73600000.0
2009-09-24 00:20:00,0.7171,0.71815,0.71705,0.7179,246300000.0
2009-09-24 00:25:00,0.7179,0.7182,0.7177,0.7182,130000000.0
2009-09-24 00:30:00,0.71825,0.71825,0.7177,0.71795,69400000.0
2009-09-24 00:35:00,0.71781,0.7184,0.71781,0.71795,200100000.0
2009-09-24 00:40:00,0.7179,0.71805,0.71782,0.71798,306100000.0
2009-09-24 00:45:00,0.71796,0.71825,0.71778,0.71825,139600000.0
2009-09-24 00:50:00,0.71813,0.7185,0.71785,0.71825,162400000.0
2009-09-24 00:55:00,0.7179,0.7184,0.71786,0.71835,64700000.0
2009-09-24 01:00:00,0.71835,0.7186,0.71805,0.7182,75400000.0
2009-09-24 01:05:00,0.7182,0.71845,0.71803,0.71845,36000000.0
2009-09-24 01:10:00,0.71855,0.7186,0.71765,0.71785,118600000.0
2009-09-24 01:15:00,0.71785,0.718,0.7173,0.7178,169600000.0
2009-09-24 01:20:00,0.7178,0.71805,0.71745,0.71805,67400000.0
2009-09-24 01:25:00,0.71805,0.71805,0.71765,0.7178,76800000.0
2009-09-24 01:30:00,0.71775,0.71805,0.71775,0.7179,108400000.0
2009-09-24 01:35:00,0.7178,0.71855,0.7178,0.71855,137900000.0
2009-09-24 01:40:00,0.71855,0.7187,0.7184,0.71865,101200000.0
2009-09-24 01:45:00,0.71865,0.71925,0.7185,0.7185,275900000.0
2009-09-24 01:50:00,0.7185,0.719,0.7184,0.71885,294200000.0
2009-09-24 01:55:00,0.71885,0.71905,0.71831,0.71875,250900000.0
2009-09-24 02:00:00,0.71875,0.7204,0.71865,0.72025,371700000.0
2009-09-24 02:05:00,0.72025,0.72035,0.72,0.7202,145300000.0
2009-09-24 02:10:00,0.7202,0.7203,0.7199,0.7199,170600000.0
2009-09-24 02:15:00,0.71995,0.7209,0.71995,0.7208,244600000.0
2009-09-24 02:20:00,0.72075,0.721,0.72035,0.72035,257400000.0
2009-09-24 02:25:00,0.72035,0.72045,0.72,0.72045,131400000.0
2009-09-24 02:30:00,0.7206,0.72095,0.7205,0.7205,98400000.0
2009-09-24 02:35:00,0.7205,0.72075,0.7203,0.72045,185900000.0
2009-09-24 02:40:00,0.72045,0.7207,0.72045,0.7207,111200000.0
2009-09-24 02:45:00,0.7207,0.7209,0.7205,0.7206,80400000.0
2009-09-24 02:50:00,0.7206,0.7208,0.7203,0.7203,203200000.0
2009-09-24 02:55:00,0.7202,0.7206,0.71955,0.72055,724800000.0
2009-09-24 03:00:00,0.72055,0.72075,0.72035,0.7207,262400000.0
2009-09-24 03:05:00,0.72065,0.72065,0.7203,0.7205,245100000.0
2009-09-24 03:10:00,0.7205,0.72055,0.7203,0.7203,249300000.0
2009-09-24 03:15:00,0.7203,0.7206,0.72025,0.7205,128400000.0
2009-09-24 03:20:00,0.72055,0.7208,0.72026,0.72065,137800000.0
2009-09-24 03:25:00,0.72065,0.7211,0.72065,0.72105,303600000.0
2009-09-24 03:30:00,0.72105,0.72115,0.72105,0.72105,93600000.0
2009-09-24 03:35:00,0.721,0.7211,0.7203,0.7206,248200000.0
2009-09-24 03:40:00,0.7206,0.72065,0.72015,0.72025,324400000.0
2009-09-24 03:45:00,0.72035,0.72035,0.72005,0.72025,188200000.0
2009-09-24 03:50:00,0.72025,0.7205,0.72015,0.72025,213000000.0
2009-09-24 03:55:00,0.72035,0.72035,0.71985,0.71995,137500000.0
2009-09-24 04:00:00,0.72005,0.72005,0.71925,0.71925,137900000.0
2009-09-24 04:05:00,0.71935,0.71985,0.71935,0.71985,329400000.0
2009-09-24 04:10:00,0.71985,0.7203,0.71985,0.7203,212800000.0
2009-09-24 04:15:00,0.72035,0.72035,0.72015,0.72015,49600000.0
2009-09-24 04:20:00,0.72015,0.72025,0.7196,0.72015,422800000.0
2009-09-24 04:25:00,0.72015,0.7203,0.71975,0.71995,269500000.0
2009-09-24 04:30:00,0.7199,0.72015,0.71985,0.71995,258300000.0
2009-09-24 04:35:00,0.71995,0.71995,0.71965,0.71965,282600000.0
2009-09-24 04:40:00,0.7197,0.7199,0.71965,0.7197,257700000.0
2009-09-24 04:45:00,0.71975,0.72,0.7196,0.71975,162900000.0
2009-09-24 04:50:00,0.71975,0.7199,0.71915,0.7194,220500000.0
2009-09-24 04:55:00,0.7194,0.71965,0.71925,0.71945,329600000.0
2009-09-24 05:00:00,0.71935,0.71975,0.71935,0.71975,130800000.0
2009-09-24 05:05:00,0.71975,0.71975,0.7194,0.7197,298100000.0
2009-09-24 05:10:00,0.7197,0.7203,0.7197,0.72005,135300000.0
2009-09-24 05:15:00,0.72005,0.72045,0.72,0.7203,112100000.0
2009-09-24 05:20:00,0.7203,0.721,0.72025,0.72065,183200000.0
2009-09-24 05:25:00,0.7206,0.72075,0.72025,0.72045,160600000.0
2009-09-24 05:30:00,0.72045,0.7209,0.72045,0.72085,213700000.0
2009-09-24 05:35:00,0.7209,0.72115,0.7209,0.72105,135200000.0
2009-09-24 05:40:00,0.72105,0.72125,0.72095,0.72105,119400000.0
2009-09-24 05:45:00,0.7211,0.7211,0.7203,0.72055,220600000.0
2009-09-24 05:50:00,0.7206,0.72065,0.72022,0.72033,91100000.0
2009-09-24 05:55:00,0.7207,0.72075,0.72065,0.72065,86400000.0
2009-09-24 06:00:00,0.7206,0.72065,0.72029,0.7206,93500000.0
2009-09-24 06:05:00,0.7206,0.7206,0.7205,0.72055,37800000.0
2009-09-24 06:10:00,0.7205,0.7206,0.7204,0.7206,49800000.0
2009-09-24 06:15:00,0.72055,0.72055,0.71975,0.72005,205800000.0
2009-09-24 06:20:00,0.72005,0.7201,0.71985,0.71985,121600000.0
2009-09-24 06:25:00,0.71985,0.71995,0.71985,0.71985,104800000.0
2009-09-24 06:30:00,0.7198,0.71985,0.71915,0.71975,379800000.0
2009-09-24 06:35:00,0.71975,0.71975,0.7195,0.7195,211200000.0
2009-09-24 06:40:00,0.7195,0.71955,0.71925,0.7194,374700000.0
2009-09-24 06:45:00,0.7194,0.7197,0.7194,0.71945,192400000.0
2009-09-24 06:50:00,0.7195,0.71965,0.7192,0.7192,192300000.0
2009-09-24 06:55:00,0.7192,0.71975,0.7192,0.71965,307800000.0
2009-09-24 07:00:00,0.71975,0.72,0.7195,0.7195,338600000.0
2009-09-24 07:05:00,0.7197,0.71975,0.71925,0.7193,174300000.0
2009-09-24 07:10:00,0.71975,0.71975,0.71929,0.7197,219300000.0
2009-09-24 07:15:00,0.7197,0.7197,0.7194,0.7194,161600000.0
2009-09-24 07:20:00,0.7194,0.71945,0.71925,0.7193,132200000.0
2009-09-24 07:25:00,0.71925,0.7194,0.71925,0.7194,146900000.0
2009-09-24 07:30:00,0.7194,0.71985,0.71935,0.71975,388700000.0
2009-09-24 07:35:00,0.71965,0.7199,0.7196,0.71965,373900000.0
2009-09-24 07:40:00,0.71965,0.71995,0.71955,0.71995,154400000.0
2009-09-24 07:45:00,0.72005,0.721,0.72,0.72095,255700000.0
2009-09-24 07:50:00,0.7209,0.7212,0.72055,0.7209,392900000.0
2009-09-24 07:55:00,0.7209,0.72115,0.7206,0.72115,400900000.0
2009-09-24 08:00:00,0.72115,0.72175,0.721,0.72155,327300000.0
2009-09-24 08:05:00,0.7215,0.72215,0.7211,0.72205,335500000.0
2009-09-24 08:10:00,0.72205,0.72215,0.72135,0.7217,539800000.0
2009-09-24 08:15:00,0.7217,0.7217,0.72115,0.7213,234000000.0
2009-09-24 08:20:00,0.7213,0.72195,0.7211,0.72185,180000000.0
2009-09-24 08:25:00,0.72185,0.72195,0.72105,0.72105,405400000.0
2009-09-24 08:30:00,0.7211,0.72155,0.721,0.7215,594100000.0
2009-09-24 08:35:00,0.72155,0.7221,0.7215,0.72205,701600000.0
2009-09-24 08:40:00,0.7221,0.7221,0.72175,0.72205,409300000.0
2009-09-24 08:45:00,0.72205,0.7231,0.72205,0.72265,1076800000.0
2009-09-24 08:50:00,0.7226,0.7228,0.72205,0.7224,979100000.0
2009-09-24 08:55:00,0.7224,0.72325,0.7224,0.7232,803600000.0
2009-09-24 09:00:00,0.7232,0.7233,0.7227,0.72305,596700000.0
2009-09-24 09:05:00,0.723,0.7231,0.72245,0.72245,492400000.0
2009-09-24 09:10:00,0.72245,0.7227,0.7223,0.7227,153400000.0
2009-09-24 09:15:00,0.7227,0.7227,0.72205,0.72225,289800000.0
2009-09-24 09:20:00,0.72215,0.7223,0.72185,0.72215,389200000.0
2009-09-24 09:25:00,0.72215,0.72265,0.72215,0.72265,251000000.0
2009-09-24 09:30:00,0.72265,0.7227,0.7217,0.7225,949900000.0
2009-09-24 09:35:00,0.7225,0.7232,0.7224,0.7229,394700000.0
2009-09-24 09:40:00,0.7229,0.723,0.72203,0.72244,441300000.0
2009-09-24 09:45:00,0.72265,0.72285,0.7225,0.72255,453500000.0
2009-09-24 09:50:00,0.72255,0.72255,0.72175,0.7218,380700000.0
2009-09-24 09:55:00,0.7219,0.7226,0.7218,0.72255,1010600000.0
2009-09-24 10:00:00,0.72255,0.72255,0.7215,0.72165,1326400000.0
2009-09-24 10:05:00,0.72165,0.7222,0.7215,0.72155,1221600000.0
2009-09-24 10:10:00,0.72155,0.72175,0.72125,0.72135,851600000.0
2009-09-24 10:15:00,0.72135,0.72165,0.7211,0.72165,775900000.0
2009-09-24 10:20:00,0.72165,0.7219,0.72155,0.72185,563800000.0
2009-09-24 10:25:00,0.72195,0.72195,0.72145,0.7217,545900000.0
2009-09-24 10:30:00,0.7217,0.72245,0.7215,0.7224,573900000.0
2009-09-24 10:35:00,0.72245,0.72275,0.7224,0.7224,454500000.0
2009-09-24 10:40:00,0.72235,0.7228,0.72235,0.7225,661000000.0
2009-09-24 10:45:00,0.7225,0.7233,0.7225,0.7231,534400000.0
2009-09-24 10:50:00,0.7231,0.7233,0.72295,0.72305,823500000.0
2009-09-24 10:55:00,0.723,0.7232,0.72295,0.723,476700000.0
2009-09-24 11:00:00,0.723,0.72305,0.72285,0.72305,453400000.0
2009-09-24 11:05:00,0.72305,0.72325,0.72305,0.72325,89000000.0
2009-09-24 11:10:00,0.72325,0.72335,0.723,0.72315,467400000.0
2009-09-24 11:15:00,0.72315,0.7232,0.7231,0.7232,64800000.0
2009-09-24 11:20:00,0.7231,0.72325,0.7228,0.72315,149100000.0
2009-09-24 11:25:00,0.7231,0.72325,0.72305,0.7232,136800000.0
2009-09-24 11:30:00,0.7232,0.7233,0.72255,0.7226,353700000.0
2009-09-24 11:35:00,0.7226,0.72295,0.72245,0.7229,695100000.0
2009-09-24 11:40:00,0.7229,0.72305,0.7229,0.72305,121800000.0
2009-09-24 11:45:00,0.72305,0.72315,0.7227,0.72275,770900000.0
2009-09-24 11:50:00,0.72275,0.72355,0.72265,0.72355,568300000.0
2009-09-24 11:55:00,0.72355,0.7236,0.72315,0.72325,465700000.0
2009-09-24 12:00:00,0.72325,0.72335,0.72315,0.7233,196900000.0
2009-09-24 12:05:00,0.7233,0.7235,0.7233,0.72335,281500000.0
2009-09-24 12:10:00,0.72335,0.72355,0.72335,0.72335,325800000.0
2009-09-24 12:15:00,0.72335,0.72335,0.72315,0.72325,761700000.0
2009-09-24 12:20:00,0.72325,0.7233,0.723,0.72305,706200000.0
2009-09-24 12:25:00,0.72305,0.72315,0.72295,0.72295,361300000.0
2009-09-24 12:30:00,0.72295,0.72335,0.7229,0.72305,199500000.0
2009-09-24 12:35:00,0.7231,0.72315,0.72295,0.72295,35200000.0
2009-09-24 12:40:00,0.72295,0.72305,0.7229,0.72295,126500000.0
2009-09-24 12:45:00,0.72295,0.723,0.72275,0.723,583500000.0
2009-09-24 12:50:00,0.72305,0.72305,0.72232,0.72305,595300002.0
2009-09-24 12:55:00,0.72305,0.72305,0.7228,0.7228,302500000.0
2009-09-24 13:00:00,0.7228,0.72295,0.72265,0.72295,632000000.0
2009-09-24 13:05:00,0.72295,0.7232,0.72275,0.7231,603900000.0
2009-09-24 13:10:00,0.7231,0.72325,0.7229,0.72315,367100000.0
2009-09-24 13:15:00,0.72325,0.72335,0.72315,0.72315,333500000.0
2009-09-24 13:20:00,0.72325,0.72325,0.72295,0.7231,475100000.0
2009-09-24 13:25:00,0.72315,0.7235,0.7231,0.72325,407000000.0
2009-09-24 13:30:00,0.72325,0.72355,0.72325,0.7234,490500000.0
2009-09-24 13:35:00,0.7234,0.72345,0.72335,0.72345,258000000.0
2009-09-24 13:40:00,0.7234,0.7235,0.72335,0.7235,237000000.0
2009-09-24 13:45:00,0.7235,0.72355,0.72335,0.72345,227000000.0
2009-09-24 13:50:00,0.72345,0.7235,0.72265,0.72321,704600002.0
2009-09-24 13:55:00,0.7235,0.72395,0.72345,0.72375,187900000.0
2009-09-24 14:00:00,0.7238,0.72475,0.7236,0.7244,574200000.0
2009-09-24 14:05:00,0.72445,0.72445,0.72395,0.72415,403000000.0
2009-09-24 14:10:00,0.72415,0.72425,0.72395,0.7241,480100000.0
2009-09-24 14:15:00,0.7241,0.7247,0.7241,0.72465,595300000.0
2009-09-24 14:20:00,0.7247,0.7258,0.72465,0.72555,944900000.0
2009-09-24 14:25:00,0.72555,0.72695,0.72555,0.72645,1295000000.0
2009-09-24 14:30:00,0.72655,0.72695,0.7262,0.72655,1019000000.0
2009-09-24 14:35:00,0.72655,0.72675,0.7262,0.72625,841400000.0
2009-09-24 14:40:00,0.72625,0.72645,0.72605,0.72635,906200005.0
2009-09-24 14:45:00,0.7264,0.72655,0.72615,0.72655,795900000.0
2009-09-24 14:50:00,0.7265,0.72685,0.72615,0.7262,1096599999.0
2009-09-24 14:55:00,0.7262,0.7264,0.72585,0.7259,1204800000.0
2009-09-24 15:00:00,0.7259,0.72655,0.7259,0.726,1069900000.0
2009-09-24 15:05:00,0.726,0.726,0.72565,0.72575,782700000.0
2009-09-24 15:10:00,0.72575,0.7262,0.7257,0.726,374300000.0
2009-09-24 15:15:00,0.726,0.7265,0.72595,0.72615,523000000.0
2009-09-24 15:20:00,0.72615,0.72615,0.72495,0.7251,708000000.0
2009-09-24 15:25:00,0.72505,0.72535,0.72445,0.72465,738000000.0
2009-09-24 15:30:00,0.7247,0.7259,0.7246,0.7254,940100000.0
2009-09-24 15:35:00,0.72545,0.7255,0.72475,0.72505,1389400000.0
2009-09-24 15:40:00,0.72505,0.72545,0.72445,0.7247,1292400000.0
2009-09-24 15:45:00,0.7247,0.725,0.72415,0.72495,1139300000.0
2009-09-24 15:50:00,0.7249,0.725,0.72385,0.7239,1264499999.0
2009-09-24 15:55:00,0.7239,0.72475,0.7235,0.72455,1487299999.0
2009-09-24 16:00:00,0.72455,0.72455,0.72295,0.72355,1816800000.0
2009-09-24 16:05:00,0.7235,0.72365,0.722,0.72235,1383600000.0
2009-09-24 16:10:00,0.72235,0.723,0.72215,0.72215,867100000.0
2009-09-24 16:15:00,0.72215,0.72225,0.72055,0.721,2117400000.0
2009-09-24 16:20:00,0.72105,0.72175,0.7206,0.72175,1335800000.0
2009-09-24 16:25:00,0.72185,0.72215,0.7214,0.7218,1042900000.0
2009-09-24 16:30:00,0.7218,0.7218,0.7208,0.7213,1379600000.0
2009-09-24 16:35:00,0.72125,0.7214,0.7194,0.7197,1309300000.0
2009-09-24 16:40:00,0.71965,0.72,0.7178,0.71855,2079000000.0
2009-09-24 16:45:00,0.71855,0.72025,0.71675,0.7201,1204500000.0
2009-09-24 16:50:00,0.71995,0.7205,0.7194,0.72035,1147400000.0
2009-09-24 16:55:00,0.72035,0.7206,0.72015,0.7203,1134200000.0
2009-09-24 17:00:00,0.7203,0.7206,0.71975,0.72015,858700000.0
2009-09-24 17:05:00,0.72015,0.72035,0.7198,0.72005,893800000.0
2009-09-24 17:10:00,0.72,0.7213,0.71995,0.72105,799700000.0
2009-09-24 17:15:00,0.72105,0.7213,0.72025,0.72075,847700000.0
2009-09-24 17:20:00,0.72075,0.72085,0.72015,0.72015,643100000.0
2009-09-24 17:25:00,0.72015,0.72055,0.71995,0.72055,843300000.0
2009-09-24 17:30:00,0.7205,0.7208,0.7201,0.7202,871300000.0
2009-09-24 17:35:00,0.7202,0.72035,0.7199,0.7203,711600000.0
2009-09-24 17:40:00,0.7203,0.7203,0.71945,0.7196,739900000.0
2009-09-24 17:45:00,0.71965,0.71995,0.7194,0.71955,667800000.0
2009-09-24 17:50:00,0.71955,0.71955,0.7182,0.71875,934400000.0
2009-09-24 17:55:00,0.71875,0.72,0.71875,0.72,914000000.0
2009-09-24 18:00:00,0.72,0.72,0.7196,0.7197,185200000.0
2009-09-24 18:05:00,0.7197,0.72045,0.7197,0.7203,536400000.0
2009-09-24 18:10:00,0.7203,0.7203,0.7197,0.7197,550300000.0
2009-09-24 18:15:00,0.7196,0.7199,0.71955,0.7198,399200000.0
2009-09-24 18:20:00,0.71995,0.72,0.7192,0.71925,313400000.0
2009-09-24 18:25:00,0.71915,0.7192,0.7189,0.71905,354700000.0
2009-09-24 18:30:00,0.719,0.7193,0.71845,0.71845,559600000.0
2009-09-24 18:35:00,0.71845,0.71845,0.71815,0.71835,477200000.0
2009-09-24 18:40:00,0.71835,0.7192,0.7183,0.7188,275200000.0
2009-09-24 18:45:00,0.7188,0.71885,0.7186,0.71865,314300000.0
2009-09-24 18:50:00,0.71865,0.7193,0.71865,0.71925,437700000.0
2009-09-24 18:55:00,0.7193,0.7194,0.718,0.71835,853600000.0
2009-09-24 19:00:00,0.71835,0.7186,0.7183,0.7184,577800000.0
2009-09-24 19:05:00,0.7184,0.7188,0.7184,0.7184,385900000.0
2009-09-24 19:10:00,0.7184,0.71875,0.71815,0.71835,241200000.0
2009-09-24 19:15:00,0.7183,0.7184,0.7175,0.7175,477200000.0
2009-09-24 19:20:00,0.7175,0.71755,0.7171,0.71725,184700000.0
2009-09-24 19:25:00,0.7172,0.7175,0.7172,0.71745,151600000.0
2009-09-24 19:30:00,0.7175,0.7181,0.71745,0.71805,177900000.0
2009-09-24 19:35:00,0.71805,0.71815,0.7174,0.7176,336600000.0
2009-09-24 19:40:00,0.71755,0.71785,0.7169,0.717,496700000.0
2009-09-24 19:45:00,0.71695,0.71745,0.71695,0.71725,460800000.0
2009-09-24 19:50:00,0.71725,0.71725,0.71505,0.71525,995400000.0
2009-09-24 19:55:00,0.71525,0.7159,0.71525,0.7154,822800000.0
2009-09-24 20:00:00,0.71535,0.7158,0.71515,0.7157,333700000.0
2009-09-24 20:05:00,0.7157,0.716,0.71545,0.71545,222200000.0
2009-09-24 20:10:00,0.71545,0.7156,0.71505,0.7152,428700000.0
2009-09-24 20:15:00,0.7152,0.7155,0.7152,0.71535,499900000.0
2009-09-24 20:20:00,0.71535,0.71535,0.71505,0.71515,443200000.0
2009-09-24 20:25:00,0.71515,0.7154,0.7151,0.71525,456500000.0
2009-09-24 20:30:00,0.71525,0.7158,0.71525,0.7158,231600000.0
2009-09-24 20:35:00,0.7158,0.7161,0.7157,0.716,425400000.0
2009-09-24 20:40:00,0.71605,0.7162,0.7157,0.7159,146600000.0
2009-09-24 20:45:00,0.7159,0.716,0.71535,0.7156,264400000.0
2009-09-24 20:50:00,0.71565,0.7157,0.7153,0.71545,303600000.0
2009-09-24 20:55:00,0.71545,0.7164,0.7154,0.71605,439400000.0
2009-09-24 21:00:00,0.716,0.717,0.7159,0.71665,252200000.0
2009-09-24 21:05:00,0.7166,0.7168,0.7162,0.7165,287300000.0
2009-09-24 21:10:00,0.7165,0.71705,0.7162,0.7169,304800000.0
2009-09-24 21:15:00,0.71695,0.71725,0.7169,0.71715,455700000.0
2009-09-24 21:20:00,0.7171,0.7172,0.717,0.7171,163300000.0
2009-09-24 21:25:00,0.7171,0.7171,0.7165,0.71665,348500000.0
2009-09-24 21:30:00,0.71675,0.71695,0.7162,0.7167,571500000.0
2009-09-24 21:35:00,0.71675,0.7168,0.7162,0.71655,147000000.0
2009-09-24 21:40:00,0.71655,0.7166,0.71603,0.71615,99400000.0
2009-09-24 21:45:00,0.71655,0.7171,0.71645,0.71655,155900000.0
2009-09-24 21:50:00,0.7166,0.7169,0.7165,0.7169,97400000.0
2009-09-24 21:55:00,0.71685,0.71705,0.71655,0.7166,306000000.0
2009-09-24 22:00:00,0.71655,0.7168,0.71591,0.71675,229100000.0
2009-09-24 22:05:00,0.7169,0.71695,0.7164,0.7165,278700000.0
2009-09-24 22:10:00,0.71635,0.7168,0.71619,0.7164,146600000.0
2009-09-24 22:15:00,0.71645,0.71645,0.71597,0.7163,180600000.0
2009-09-24 22:20:00,0.7163,0.7163,0.71592,0.71599,90000000.0
2009-09-24 22:25:00,0.71612,0.71625,0.7157,0.7159,153800000.0
2009-09-24 22:30:00,0.71595,0.71595,0.71507,0.71535,149500000.0
2009-09-24 22:35:00,0.71535,0.7155,0.71493,0.7155,115800000.0
2009-09-24 22:40:00,0.71545,0.71565,0.7151,0.7155,98500000.0
2009-09-24 22:45:00,0.71555,0.7158,0.71512,0.71575,115200000.0
2009-09-24 22:50:00,0.71575,0.716,0.71565,0.7159,89600000.0
2009-09-24 22:55:00,0.71585,0.71595,0.7154,0.7156,47800000.0
2009-09-24 23:00:00,0.71515,0.7155,0.71515,0.7155,17800000.0
2009-09-24 23:05:00,0.71521,0.7155,0.71513,0.71545,139600000.0
2009-09-24 23:10:00,0.71535,0.7155,0.71499,0.71531,120900000.0
2009-09-24 23:15:00,0.7155,0.7159,0.7155,0.7156,112400000.0
2009-09-24 23:20:00,0.7155,0.71585,0.71527,0.7157,284000000.0
2009-09-24 23:25:00,0.7157,0.71585,0.7155,0.71555,207600000.0
2009-09-24 23:30:00,0.71555,0.71555,0.7153,0.7154,179400000.0
2009-09-24 23:35:00,0.71555,0.716,0.7154,0.71585,224400000.0
2009-09-24 23:40:00,0.71708,0.71708,0.7158,0.71595,201700000.0
2009-09-24 23:45:00,0.71595,0.71605,0.7159,0.7159,84500000.0
2009-09-24 23:50:00,0.7159,0.7159,0.7157,0.7158,39300000.0
2009-09-24 23:55:00,0.7158,0.7162,0.7158,0.71615,133600000.0
2009-09-25 00:00:00,0.71615,0.7162,0.71572,0.71592,151100000.0
2009-09-25 00:05:00,0.716,0.716,0.71575,0.716,84300000.0
2009-09-25 00:10:00,0.716,0.71605,0.716,0.71605,95000000.0
2009-09-25 00:15:00,0.716,0.71605,0.71565,0.71596,197700000.0
2009-09-25 00:20:00,0.716,0.71629,0.71556,0.7156,222800000.0
2009-09-25 00:25:00,0.7158,0.7159,0.71535,0.71535,123100000.0
2009-09-25 00:30:00,0.71535,0.7155,0.71525,0.7154,153100000.0
2009-09-25 00:35:00,0.71545,0.71575,0.71535,0.71575,151000000.0
2009-09-25 00:40:00,0.71575,0.71595,0.71555,0.71585,89900000.0
2009-09-25 00:45:00,0.71575,0.71575,0.7151,0.71515,214300000.0
2009-09-25 00:50:00,0.71515,0.71515,0.7145,0.7149,821600004.0
2009-09-25 00:55:00,0.7148,0.7151,0.71465,0.715,418600000.0
2009-09-25 01:00:00,0.7152,0.7152,0.71405,0.71465,429900000.0
2009-09-25 01:05:00,0.71465,0.71495,0.71385,0.7139,436400000.0
2009-09-25 01:10:00,0.71395,0.7142,0.7129,0.7135,206200000.0
2009-09-25 01:15:00,0.7135,0.71365,0.7134,0.71345,53800000.0
2009-09-25 01:20:00,0.7134,0.7134,0.71215,0.71225,407000000.0
2009-09-25 01:25:00,0.71225,0.7123,0.71155,0.71185,395700000.0
2009-09-25 01:30:00,0.71195,0.7127,0.7118,0.7127,184500000.0
2009-09-25 01:35:00,0.71295,0.71365,0.71125,0.71155,448400000.0
2009-09-25 01:40:00,0.7116,0.71185,0.7112,0.7118,279500000.0
2009-09-25 01:45:00,0.71185,0.7121,0.7105,0.71135,332700000.0
2009-09-25 01:50:00,0.71135,0.7131,0.71085,0.71265,295100000.0
2009-09-25 01:55:00,0.71255,0.71265,0.7114,0.71235,346500000.0
2009-09-25 02:00:00,0.71235,0.7134,0.71235,0.71305,261700000.0
2009-09-25 02:05:00,0.71305,0.71385,0.713,0.71355,404500000.0
2009-09-25 02:10:00,0.7136,0.7139,0.71305,0.71385,284500000.0
2009-09-25 02:15:00,0.71385,0.71385,0.71285,0.71295,308800000.0
2009-09-25 02:20:00,0.7129,0.71305,0.712,0.71265,352300000.0
2009-09-25 02:25:00,0.71265,0.71265,0.71175,0.71185,614500000.0
2009-09-25 02:30:00,0.71185,0.71235,0.71125,0.71135,636200000.0
2009-09-25 02:35:00,0.71135,0.71265,0.7112,0.7124,666900000.0
2009-09-25 02:40:00,0.7124,0.7124,0.71145,0.71175,659100000.0
2009-09-25 02:45:00,0.71185,0.71225,0.7112,0.71165,612200000.0
2009-09-25 02:50:00,0.71165,0.71195,0.71105,0.71145,352600000.0
2009-09-25 02:55:00,0.71145,0.7124,0.7112,0.7122,578200000.0
2009-09-25 03:00:00,0.7122,0.71235,0.7113,0.71155,526200000.0
2009-09-25 03:05:00,0.7116,0.71205,0.71138,0.7114,287200000.0
2009-09-25 03:10:00,0.7114,0.71185,0.7112,0.71175,338100000.0
2009-09-25 03:15:00,0.7118,0.71195,0.71155,0.7117,405200000.0
2009-09-25 03:20:00,0.7117,0.7123,0.7117,0.7122,274900000.0
2009-09-25 03:25:00,0.7122,0.7122,0.7117,0.71205,417200000.0
2009-09-25 03:30:00,0.71205,0.7121,0.71155,0.712,214500000.0
2009-09-25 03:35:00,0.7119,0.7127,0.7119,0.71245,274200000.0
2009-09-25 03:40:00,0.71245,0.7135,0.71245,0.7135,253200000.0
2009-09-25 03:45:00,0.7135,0.71375,0.7132,0.7134,313400000.0
2009-09-25 03:50:00,0.7134,0.71345,0.71275,0.71315,428200000.0
2009-09-25 03:55:00,0.71302,0.71335,0.7128,0.71315,244900000.0
2009-09-25 04:00:00,0.7132,0.71335,0.7131,0.71325,267000000.0
2009-09-25 04:05:00,0.71325,0.71325,0.71315,0.71325,204400000.0
2009-09-25 04:10:00,0.7133,0.7138,0.71325,0.71375,201200000.0
2009-09-25 04:15:00,0.71365,0.71425,0.7135,0.7142,477000000.0
2009-09-25 04:20:00,0.7141,0.7143,0.71385,0.71396,220400000.0
2009-09-25 04:25:00,0.7141,0.71425,0.71395,0.7141,179700000.0
2009-09-25 04:30:00,0.71415,0.71455,0.71415,0.7144,139700000.0
2009-09-25 04:35:00,0.71445,0.7147,0.71445,0.7146,121800000.0
2009-09-25 04:40:00,0.71465,0.7152,0.71465,0.7152,207800000.0
2009-09-25 04:45:00,0.71515,0.7153,0.7146,0.71505,331900000.0
2009-09-25 04:50:00,0.71515,0.7159,0.715,0.7152,233900000.0
2009-09-25 04:55:00,0.7152,0.71545,0.715,0.71525,128000000.0
2009-09-25 05:00:00,0.7153,0.71555,0.71495,0.71535,173600000.0
2009-09-25 05:05:00,0.7153,0.7153,0.71485,0.7149,269200000.0
2009-09-25 05:10:00,0.7149,0.71505,0.71475,0.71505,301800000.0
2009-09-25 05:15:00,0.71505,0.7151,0.7149,0.71505,160000000.0
2009-09-25 05:20:00,0.71505,0.7151,0.71505,0.71505,74200000.0
2009-09-25 05:25:00,0.71505,0.71505,0.71455,0.7147,362000000.0
2009-09-25 05:30:00,0.7146,0.71505,0.7145,0.7146,497100000.0
2009-09-25 05:35:00,0.71455,0.71475,0.7145,0.7147,98400000.0
2009-09-25 05:40:00,0.71465,0.7148,0.71465,0.71465,55400000.0
2009-09-25 05:45:00,0.7146,0.7146,0.7138,0.7145,147600000.0
2009-09-25 05:50:00,0.71445,0.71475,0.71445,0.71457,123400000.0
2009-09-25 05:55:00,0.71485,0.71535,0.71475,0.71485,449800000.0
2009-09-25 06:00:00,0.71485,0.7153,0.7147,0.71475,468400000.0
2009-09-25 06:05:00,0.7147,0.7152,0.7147,0.7152,261900000.0
2009-09-25 06:10:00,0.7152,0.7158,0.7152,0.7156,285600000.0
2009-09-25 06:15:00,0.7156,0.71675,0.71545,0.71645,574000000.0
2009-09-25 06:20:00,0.7165,0.71825,0.7165,0.7174,999600000.0
2009-09-25 06:25:00,0.71745,0.7179,0.7173,0.7179,422000000.0
2009-09-25 06:30:00,0.7179,0.71945,0.71745,0.7189,916100000.0
2009-09-25 06:35:00,0.719,0.71965,0.71855,0.7189,824000000.0
2009-09-25 06:40:00,0.71885,0.72,0.7186,0.71945,631800000.0
2009-09-25 06:45:00,0.7197,0.721,0.7197,0.71985,558500000.0
2009-09-25 06:50:00,0.71985,0.72035,0.7195,0.7197,530900000.0
2009-09-25 06:55:00,0.7197,0.7199,0.7187,0.7187,582100000.0
2009-09-25 07:00:00,0.71875,0.7194,0.7187,0.7187,636100000.0
2009-09-25 07:05:00,0.7187,0.72,0.71865,0.7197,199800000.0
2009-09-25 07:10:00,0.7197,0.7204,0.71945,0.71945,438600000.0
2009-09-25 07:15:00,0.7195,0.7196,0.7192,0.71935,250800000.0
2009-09-25 07:20:00,0.7194,0.71945,0.7187,0.7187,277900000.0
2009-09-25 07:25:00,0.71875,0.71925,0.7186,0.71925,171000000.0
2009-09-25 07:30:00,0.71925,0.71945,0.71875,0.71875,368400000.0
2009-09-25 07:35:00,0.71875,0.71945,0.71855,0.71945,400400000.0
2009-09-25 07:40:00,0.71945,0.71965,0.71935,0.7194,269800000.0
2009-09-25 07:45:00,0.71935,0.71965,0.7193,0.7194,680600000.0
2009-09-25 07:50:00,0.71923,0.7198,0.71923,0.71975,161200000.0
2009-09-25 07:55:00,0.71975,0.7198,0.71925,0.7195,426300000.0
2009-09-25 08:00:00,0.7194,0.7197,0.7194,0.71955,186800000.0
2009-09-25 08:05:00,0.7195,0.7195,0.71835,0.7191,701150000.0
2009-09-25 08:10:00,0.71905,0.71925,0.719,0.71905,266200000.0
2009-09-25 08:15:00,0.7192,0.7192,0.7189,0.71905,181600000.0
2009-09-25 08:20:00,0.71925,0.7198,0.7191,0.7196,329100000.0
2009-09-25 08:25:00,0.7196,0.7211,0.71955,0.721,387700000.0
2009-09-25 08:30:00,0.721,0.7215,0.7202,0.7202,588600000.0
2009-09-25 08:35:00,0.7201,0.7206,0.72,0.7201,833400000.0
2009-09-25 08:40:00,0.7201,0.7202,0.71955,0.71955,491100000.0
2009-09-25 08:45:00,0.7196,0.71975,0.7191,0.71945,562900000.0
2009-09-25 08:50:00,0.71945,0.7196,0.71935,0.71945,427900000.0
2009-09-25 08:55:00,0.71945,0.71975,0.71945,0.7195,353400000.0
2009-09-25 09:00:00,0.71945,0.7196,0.71865,0.71875,1046500000.0
2009-09-25 09:05:00,0.71875,0.71915,0.71835,0.71875,1418000000.0
2009-09-25 09:10:00,0.71875,0.7188,0.71825,0.71875,860900000.0
2009-09-25 09:15:00,0.71885,0.71915,0.7184,0.719,1010100000.0
2009-09-25 09:20:00,0.71895,0.71925,0.71885,0.7191,1126300000.0
2009-09-25 09:25:00,0.71905,0.71935,0.719,0.7191,748700000.0
2009-09-25 09:30:00,0.719,0.71925,0.71875,0.71895,649800000.0
2009-09-25 09:35:00,0.71895,0.71905,0.71865,0.7188,341600000.0
2009-09-25 09:40:00,0.7188,0.71905,0.71875,0.7189,640400000.0
2009-09-25 09:45:00,0.7189,0.719,0.71875,0.7188,808600000.0
2009-09-25 09:50:00,0.71885,0.719,0.7185,0.7185,403600000.0
2009-09-25 09:55:00,0.7185,0.71855,0.71805,0.71815,832100000.0
2009-09-25 10:00:00,0.7182,0.71835,0.71815,0.7183,972100000.0
2009-09-25 10:05:00,0.71835,0.71845,0.71815,0.7182,405600000.0
2009-09-25 10:10:00,0.71835,0.7184,0.7181,0.7183,756700000.0
2009-09-25 10:15:00,0.7183,0.71835,0.71765,0.7177,515800000.0
2009-09-25 10:20:00,0.7177,0.71785,0.7176,0.7177,478500000.0
2009-09-25 10:25:00,0.7177,0.71805,0.7174,0.71795,427200000.0
2009-09-25 10:30:00,0.7179,0.7181,0.7177,0.7181,491400000.0
2009-09-25 10:35:00,0.718,0.7186,0.718,0.7185,304600000.0
2009-09-25 10:40:00,0.7185,0.71905,0.7185,0.719,386800000.0
2009-09-25 10:45:00,0.71895,0.7192,0.71856,0.7192,289700000.0
2009-09-25 10:50:00,0.7192,0.7193,0.71915,0.71925,770400000.0
2009-09-25 10:55:00,0.7192,0.7196,0.7192,0.7192,325600000.0
2009-09-25 11:00:00,0.7193,0.7194,0.7192,0.7192,204000000.0
2009-09-25 11:05:00,0.7192,0.71945,0.7188,0.719,326100000.0
2009-09-25 11:10:00,0.7191,0.71945,0.719,0.719,156000000.0
2009-09-25 11:15:00,0.719,0.7191,0.71865,0.71865,187100000.0
2009-09-25 11:20:00,0.71865,0.71895,0.7186,0.7186,322600000.0
2009-09-25 11:25:00,0.7186,0.7188,0.71855,0.7187,187400000.0
2009-09-25 11:30:00,0.71865,0.719,0.7185,0.7187,276300000.0
2009-09-25 11:35:00,0.7187,0.7189,0.71855,0.7187,276600000.0
2009-09-25 11:40:00,0.71865,0.71885,0.71865,0.7187,334500000.0
2009-09-25 11:45:00,0.71875,0.719,0.71875,0.71885,272800000.0
2009-09-25 11:50:00,0.71885,0.719,0.71885,0.7189,81100000.0
2009-09-25 11:55:00,0.7189,0.7197,0.71885,0.7197,444100000.0
2009-09-25 12:00:00,0.7196,0.7208,0.7196,0.7207,372800000.0
2009-09-25 12:05:00,0.7208,0.7209,0.71965,0.71985,917000000.0
2009-09-25 12:10:00,0.71985,0.7202,0.7198,0.72015,472300000.0
2009-09-25 12:15:00,0.72015,0.72045,0.7201,0.72025,348300000.0
2009-09-25 12:20:00,0.7203,0.72045,0.72,0.7202,303100000.0
2009-09-25 12:25:00,0.7202,0.7202,0.7186,0.7187,616700000.0
2009-09-25 12:30:00,0.7187,0.7187,0.7182,0.7184,727700000.0
2009-09-25 12:35:00,0.71845,0.7191,0.71845,0.71875,578900000.0
2009-09-25 12:40:00,0.7187,0.71885,0.71855,0.71885,176800000.0
2009-09-25 12:45:00,0.71885,0.719,0.71875,0.71895,537800005.0
2009-09-25 12:50:00,0.71895,0.71905,0.71865,0.7189,558400001.0
2009-09-25 12:55:00,0.7189,0.7191,0.71885,0.71895,568400000.0
2009-09-25 13:00:00,0.71905,0.71905,0.71855,0.71865,430200000.0
2009-09-25 13:05:00,0.7185,0.71875,0.71817,0.71853,318600000.0
2009-09-25 13:10:00,0.71865,0.7188,0.7185,0.7185,348800000.0
2009-09-25 13:15:00,0.71845,0.71845,0.71735,0.718,931599999.0
2009-09-25 13:20:00,0.718,0.7184,0.718,0.7184,508200000.0
2009-09-25 13:25:00,0.7184,0.71845,0.71815,0.7183,249700000.0
2009-09-25 13:30:00,0.7183,0.7185,0.718,0.71805,206700000.0
2009-09-25 13:35:00,0.7181,0.71814,0.71755,0.71805,334700000.0
2009-09-25 13:40:00,0.7181,0.71821,0.71777,0.7182,194300000.0
2009-09-25 13:45:00,0.71815,0.71825,0.7181,0.7181,174100000.0
2009-09-25 13:50:00,0.7181,0.7181,0.7176,0.71765,389600000.0
2009-09-25 13:55:00,0.71765,0.7179,0.717,0.71715,586600000.0
2009-09-25 14:00:00,0.71715,0.71715,0.717,0.71705,548200000.0
2009-09-25 14:05:00,0.7171,0.71715,0.7168,0.71695,536400000.0
2009-09-25 14:10:00,0.7169,0.717,0.7164,0.7168,961200000.0
2009-09-25 14:15:00,0.7168,0.717,0.71585,0.71605,1061600000.0
2009-09-25 14:20:00,0.71605,0.7166,0.71595,0.71645,1110500000.0
2009-09-25 14:25:00,0.71645,0.7169,0.7164,0.71665,1044300001.0
2009-09-25 14:30:00,0.71665,0.71665,0.7133,0.7136,1260900000.0
2009-09-25 14:35:00,0.71355,0.71415,0.71305,0.71365,2050500000.0
2009-09-25 14:40:00,0.71365,0.71405,0.7132,0.71345,1613300000.0
2009-09-25 14:45:00,0.71345,0.7148,0.71335,0.7148,831900000.0
2009-09-25 14:50:00,0.71485,0.715,0.7142,0.7144,759800000.0
2009-09-25 14:55:00,0.7144,0.7144,0.7135,0.71375,817900000.0
2009-09-25 15:00:00,0.71385,0.71425,0.71365,0.71415,1019399998.0
2009-09-25 15:05:00,0.71415,0.7148,0.71395,0.71405,610700000.0
2009-09-25 15:10:00,0.71405,0.7143,0.7132,0.71355,839800000.0
2009-09-25 15:15:00,0.71355,0.71375,0.71315,0.7135,514000000.0
2009-09-25 15:20:00,0.7135,0.71445,0.7134,0.7143,447800000.0
2009-09-25 15:25:00,0.71425,0.71435,0.714,0.71435,218500000.0
2009-09-25 15:30:00,0.71435,0.71475,0.7136,0.71385,695000000.0
2009-09-25 15:35:00,0.7138,0.7138,0.7128,0.71295,709900000.0
2009-09-25 15:40:00,0.71295,0.71445,0.7125,0.7144,801400000.0
2009-09-25 15:45:00,0.71445,0.7155,0.71435,0.71485,749100000.0
2009-09-25 15:50:00,0.7148,0.715,0.7146,0.7149,1434500000.0
2009-09-25 15:55:00,0.71485,0.71595,0.71485,0.71505,751900000.0
2009-09-25 16:00:00,0.71505,0.7173,0.7141,0.71675,1244400000.0
2009-09-25 16:05:00,0.71675,0.718,0.71655,0.71695,1419600000.0
2009-09-25 16:10:00,0.71695,0.7171,0.7154,0.71555,1165500000.0
2009-09-25 16:15:00,0.71555,0.717,0.71545,0.71655,762000000.0
2009-09-25 16:20:00,0.71655,0.71725,0.71595,0.716,729700000.0
2009-09-25 16:25:00,0.71595,0.7165,0.7157,0.71595,1065200000.0
2009-09-25 16:30:00,0.71595,0.7162,0.7156,0.7157,1203400000.0
2009-09-25 16:35:00,0.7157,0.71595,0.71455,0.71455,816400000.0
2009-09-25 16:40:00,0.7146,0.71615,0.7145,0.7159,715200000.0
2009-09-25 16:45:00,0.7159,0.71685,0.71585,0.71635,1222800000.0
2009-09-25 16:50:00,0.71635,0.71685,0.7161,0.71625,1097800000.0
2009-09-25 16:55:00,0.71625,0.7166,0.71595,0.71655,727100000.0
2009-09-25 17:00:00,0.7166,0.71675,0.7163,0.71675,389600000.0
2009-09-25 17:05:00,0.71685,0.71765,0.71685,0.71745,376000000.0
2009-09-25 17:10:00,0.71745,0.71745,0.7168,0.7174,804600000.0
2009-09-25 17:15:00,0.7175,0.7177,0.7174,0.7174,455500000.0
2009-09-25 17:20:00,0.7174,0.7177,0.7173,0.7175,591800000.0
2009-09-25 17:25:00,0.71755,0.71925,0.71715,0.7192,1119500000.0
2009-09-25 17:30:00,0.7192,0.7194,0.7181,0.71815,695400000.0
2009-09-25 17:35:00,0.71815,0.7189,0.7181,0.71845,767900000.0
2009-09-25 17:40:00,0.71845,0.7188,0.7183,0.7185,564200000.0
2009-09-25 17:45:00,0.7185,0.7187,0.7177,0.71775,593000000.0
2009-09-25 17:50:00,0.71775,0.71775,0.71705,0.7172,644500000.0
2009-09-25 17:55:00,0.7172,0.71755,0.71645,0.71655,1011700000.0
2009-09-25 18:00:00,0.71655,0.71665,0.7161,0.71655,648700000.0
2009-09-25 18:05:00,0.71655,0.71695,0.71655,0.71685,403000000.0
2009-09-25 18:10:00,0.71685,0.717,0.71655,0.71655,380500000.0
2009-09-25 18:15:00,0.71655,0.7166,0.71605,0.7162,706000000.0
2009-09-25 18:20:00,0.71615,0.71615,0.71565,0.71575,515200000.0
2009-09-25 18:25:00,0.71575,0.71645,0.71575,0.7164,292500000.0
2009-09-25 18:30:00,0.71645,0.71735,0.71645,0.71655,364900000.0
2009-09-25 18:35:00,0.7166,0.7166,0.71625,0.71635,458000000.0
2009-09-25 18:40:00,0.71635,0.71635,0.71591,0.71591,586900000.0
2009-09-25 18:45:00,0.71615,0.7164,0.7161,0.71625,349600000.0
2009-09-25 18:50:00,0.71625,0.71645,0.71605,0.71615,293100000.0
2009-09-25 18:55:00,0.71615,0.7164,0.71615,0.7163,331200000.0
2009-09-25 19:00:00,0.71625,0.71625,0.7156,0.71565,676400000.0
2009-09-25 19:05:00,0.7157,0.71595,0.7155,0.7156,383400000.0
2009-09-25 19:10:00,0.7156,0.71565,0.7153,0.71535,410200000.0
2009-09-25 19:15:00,0.71545,0.71545,0.71495,0.7151,560300000.0
2009-09-25 19:20:00,0.7152,0.7155,0.7149,0.71505,324700000.0
2009-09-25 19:25:00,0.715,0.71535,0.7148,0.7153,218800000.0
2009-09-25 19:30:00,0.7153,0.71555,0.71525,0.7153,262900000.0
2009-09-25 19:35:00,0.7153,0.71545,0.7153,0.71535,203400000.0
2009-09-25 19:40:00,0.71535,0.71555,0.71525,0.71545,258600000.0
2009-09-25 19:45:00,0.71545,0.71565,0.7153,0.71545,327100000.0
2009-09-25 19:50:00,0.7154,0.71555,0.71535,0.71555,348200000.0
2009-09-25 19:55:00,0.7155,0.71635,0.7155,0.7162,163800000.0
2009-09-25 20:00:00,0.7162,0.71695,0.7162,0.71685,395800000.0
2009-09-25 20:05:00,0.71685,0.71695,0.7164,0.71685,282900000.0
2009-09-25 20:10:00,0.71685,0.717,0.71685,0.71685,91400000.0
2009-09-25 20:15:00,0.71685,0.71695,0.71645,0.7165,123300000.0
2009-09-25 20:20:00,0.71645,0.7165,0.7164,0.7164,133800000.0
2009-09-25 20:25:00,0.7164,0.71645,0.71575,0.71585,392000000.0
2009-09-25 20:30:00,0.7158,0.71615,0.7156,0.716,409500000.0
2009-09-25 20:35:00,0.71595,0.7165,0.7157,0.7164,430600000.0
2009-09-25 20:40:00,0.7164,0.7165,0.7162,0.7163,111000000.0
2009-09-25 20:45:00,0.71625,0.7169,0.71625,0.71675,449300000.0
2009-09-25 20:50:00,0.71675,0.71735,0.71675,0.71725,231100000.0
2009-09-25 20:55:00,0.7172,0.71755,0.71705,0.71725,331200000.0
2009-09-25 21:00:00,0.7172,0.7173,0.71655,0.7166,520900000.0
2009-09-25 21:05:00,0.7166,0.7166,0.7159,0.71605,325200000.0
2009-09-25 21:10:00,0.71605,0.7164,0.7158,0.71595,211300000.0
2009-09-25 21:15:00,0.71595,0.716,0.71558,0.71596,245200000.0
2009-09-25 21:20:00,0.71562,0.7165,0.71562,0.71645,295500000.0
2009-09-25 21:25:00,0.71645,0.71651,0.71595,0.71635,159800000.0
2009-09-25 21:30:00,0.71625,0.7165,0.71605,0.7165,72400000.0
2009-09-25 21:35:00,0.7165,0.71665,0.71634,0.71655,220300000.0
2009-09-25 21:40:00,0.7165,0.71665,0.71525,0.71645,568100000.0
2009-09-25 21:45:00,0.7164,0.71715,0.7152,0.7169,623200000.0
2009-09-25 21:50:00,0.7169,0.7174,0.7169,0.71725,97800000.0
2009-09-25 21:55:00,0.71735,0.71735,0.7163,0.7168,126000000.0
2009-09-25 22:00:00,0.71685,0.71755,0.71675,0.71675,277400000.0
2009-09-25 22:05:00,0.71675,0.7172,0.71675,0.7172,52400000.0
2009-09-25 22:10:00,0.71697,0.71748,0.71691,0.7171,69300000.0
2009-09-25 22:15:00,0.7171,0.7172,0.71705,0.7172,84800000.0
2009-09-25 22:20:00,0.7172,0.7175,0.71715,0.71729,124200000.0
2009-09-25 22:25:00,0.7173,0.71755,0.71714,0.7174,103200000.0
2009-09-25 22:30:00,0.7174,0.7182,0.71575,0.7166,393000000.0
2009-09-25 22:35:00,0.71655,0.71675,0.71626,0.7165,116200000.0
2009-09-25 22:40:00,0.7166,0.71805,0.7166,0.71805,202500000.0
2009-09-25 22:45:00,0.718,0.718,0.71749,0.71765,129200000.0
2009-09-25 22:50:00,0.71765,0.71865,0.71755,0.7186,97500000.0
2009-09-25 22:55:00,0.71865,0.7191,0.71825,0.71835,91400000.0
2009-09-28 00:00:00,0.71714,0.7172,0.71685,0.7171,184000000.0
2009-09-28 00:05:00,0.71697,0.71709,0.71683,0.717,184000000.0
2009-09-28 00:10:00,0.7171,0.7171,0.71653,0.71675,184000000.0
2009-09-28 00:15:00,0.7168,0.71712,0.71645,0.71674,184000000.0
2009-09-28 00:20:00,0.71676,0.71794,0.71676,0.71706,184000000.0
2009-09-28 00:25:00,0.71718,0.71739,0.7169,0.71734,184000000.0
2009-09-28 00:30:00,0.71724,0.71724,0.71694,0.71694,184000000.0
2009-09-28 00:35:00,0.71697,0.71715,0.71681,0.71708,184000000.0
2009-09-28 00:40:00,0.71711,0.71754,0.71711,0.71745,184000000.0
2009-09-28 00:45:00,0.71753,0.7176,0.71742,0.71758,184000000.0
2009-09-28 00:50:00,0.71759,0.71887,0.71755,0.71834,184000000.0
2009-09-28 00:55:00,0.71838,0.71903,0.71816,0.71903,184000000.0
2009-09-28 01:00:00,0.71902,0.71926,0.71854,0.71891,184000000.0
2009-09-28 01:05:00,0.71894,0.71945,0.71894,0.71934,184000000.0
2009-09-28 01:10:00,0.71933,0.71938,0.71832,0.71833,184000000.0
2009-09-28 01:15:00,0.71834,0.71871,0.71782,0.71866,184000000.0
2009-09-28 01:20:00,0.71861,0.71865,0.71829,0.71854,184000000.0
2009-09-28 01:25:00,0.71857,0.71905,0.71839,0.719,184000000.0
2009-09-28 01:30:00,0.71899,0.71934,0.71895,0.71912,184000000.0
2009-09-28 01:35:00,0.71911,0.71917,0.71894,0.71895,184000000.0
2009-09-28 01:40:00,0.71897,0.71912,0.71856,0.71871,184000000.0
2009-09-28 01:45:00,0.7187,0.72045,0.71848,0.72045,184000000.0
2009-09-28 01:50:00,0.72049,0.72217,0.72049,0.72141,184000000.0
2009-09-28 01:55:00,0.72139,0.72153,0.72009,0.72028,184000000.0
2009-09-28 02:00:00,0.7204,0.7212,0.72025,0.721,206000000.0
2009-09-28 02:05:00,0.721,0.7217,0.721,0.72145,146400000.0
2009-09-28 02:10:00,0.72145,0.72145,0.71975,0.72015,500300000.0
2009-09-28 02:15:00,0.72015,0.72045,0.719,0.71945,332800000.0
2009-09-28 02:20:00,0.7194,0.72005,0.7194,0.72005,96400000.0
2009-09-28 02:25:00,0.72005,0.72015,0.71985,0.72005,267200000.0
2009-09-28 02:30:00,0.7201,0.7205,0.719,0.7196,716700000.0
2009-09-28 02:35:00,0.71965,0.71975,0.71825,0.71825,681300000.0
2009-09-28 02:40:00,0.71825,0.71825,0.7167,0.71685,988700000.0
2009-09-28 02:45:00,0.7169,0.71715,0.7155,0.71705,519200000.0
2009-09-28 02:50:00,0.71715,0.7177,0.71675,0.7169,630900000.0
2009-09-28 02:55:00,0.7169,0.7169,0.7165,0.7165,152700000.0
2009-09-28 03:00:00,0.71655,0.71705,0.7165,0.7168,399700000.0
2009-09-28 03:05:00,0.7168,0.71685,0.7165,0.71665,315900000.0
2009-09-28 03:10:00,0.71665,0.7167,0.71585,0.71635,754500000.0
2009-09-28 03:15:00,0.71645,0.71705,0.7163,0.71665,608700000.0
2009-09-28 03:20:00,0.7165,0.7165,0.71565,0.71565,447800000.0
2009-09-28 03:25:00,0.71565,0.71615,0.7151,0.7154,532000000.0
2009-09-28 03:30:00,0.7154,0.7158,0.71495,0.71495,548400000.0
2009-09-28 03:35:00,0.7149,0.7151,0.71305,0.71305,876700000.0
2009-09-28 03:40:00,0.71305,0.71415,0.7127,0.7138,491800000.0
2009-09-28 03:45:00,0.7138,0.71445,0.71365,0.7141,810000000.0
2009-09-28 03:50:00,0.7141,0.7145,0.71335,0.71365,440700000.0
2009-09-28 03:55:00,0.71365,0.71455,0.71355,0.71445,701800000.0
2009-09-28 04:00:00,0.7145,0.71465,0.7144,0.71445,184000000.0
2009-09-28 04:05:00,0.71445,0.7151,0.71445,0.7147,214200000.0
2009-09-28 04:10:00,0.71465,0.71515,0.71425,0.71425,244700000.0
2009-09-28 04:15:00,0.71415,0.71425,0.71345,0.714,382600000.0
2009-09-28 04:20:00,0.71405,0.71455,0.71395,0.714,212500000.0
2009-09-28 04:25:00,0.71395,0.71415,0.71345,0.71415,247300000.0
2009-09-28 04:30:00,0.71415,0.71425,0.71396,0.71425,125300000.0
2009-09-28 04:35:00,0.71425,0.7147,0.7141,0.71455,145100000.0
2009-09-28 04:40:00,0.71455,0.7148,0.71425,0.71455,165800000.0
2009-09-28 04:45:00,0.71455,0.7147,0.7141,0.7144,197100000.0
2009-09-28 04:50:00,0.7144,0.7144,0.71353,0.71385,214800000.0
2009-09-28 04:55:00,0.7141,0.71435,0.71376,0.7138,128200000.0
2009-09-28 05:00:00,0.71405,0.71405,0.7136,0.7137,101500000.0
2009-09-28 05:05:00,0.71345,0.71373,0.7134,0.7135,151500000.0
2009-09-28 05:10:00,0.7135,0.7137,0.71345,0.7136,58000000.0
2009-09-28 05:15:00,0.7136,0.7138,0.71355,0.7138,50400000.0
2009-09-28 05:20:00,0.71385,0.7139,0.71375,0.7138,68800000.0
2009-09-28 05:25:00,0.7138,0.7138,0.71339,0.71365,148000000.0
2009-09-28 05:30:00,0.71365,0.71365,0.71315,0.71325,739300000.0
2009-09-28 05:35:00,0.7133,0.7133,0.71285,0.71305,171700000.0
2009-09-28 05:40:00,0.7129,0.71315,0.7127,0.71315,420100000.0
2009-09-28 05:45:00,0.71315,0.71315,0.7127,0.7129,557600000.0
2009-09-28 05:50:00,0.71295,0.71295,0.71245,0.71275,117100000.0
2009-09-28 05:55:00,0.71265,0.7127,0.71255,0.71255,108400000.0
2009-09-28 06:00:00,0.71265,0.71335,0.71265,0.7129,468900000.0
2009-09-28 06:05:00,0.7129,0.71305,0.71275,0.71295,162800000.0
2009-09-28 06:10:00,0.71295,0.71295,0.7126,0.71265,83200000.0
2009-09-28 06:15:00,0.71265,0.7128,0.71215,0.71245,622300000.0
2009-09-28 06:20:00,0.71245,0.71245,0.71205,0.71225,313100000.0
2009-09-28 06:25:00,0.7123,0.71255,0.7122,0.71255,319600000.0
2009-09-28 06:30:00,0.71235,0.7128,0.71225,0.7126,389800000.0
2009-09-28 06:35:00,0.71265,0.7134,0.7126,0.713,469000000.0
2009-09-28 06:40:00,0.71295,0.71365,0.71295,0.71355,130300000.0
2009-09-28 06:45:00,0.71355,0.714,0.71355,0.7138,197600000.0
2009-09-28 06:50:00,0.7138,0.7138,0.71325,0.7134,185600000.0
2009-09-28 06:55:00,0.71345,0.7135,0.71283,0.71345,82400000.0
2009-09-28 07:00:00,0.71345,0.7135,0.71315,0.7133,148000000.0
2009-09-28 07:05:00,0.7133,0.71345,0.7131,0.71345,208600000.0
2009-09-28 07:10:00,0.71345,0.71365,0.71285,0.71365,97600000.0
2009-09-28 07:15:00,0.71365,0.7142,0.71365,0.71405,215200000.0
2009-09-28 07:20:00,0.71405,0.71425,0.71325,0.71355,350900000.0
2009-09-28 07:25:00,0.7136,0.71445,0.7132,0.71435,566200000.0
2009-09-28 07:30:00,0.7144,0.71455,0.7141,0.7142,452800000.0
2009-09-28 07:35:00,0.7142,0.7146,0.71405,0.71435,256800000.0
2009-09-28 07:40:00,0.7143,0.71435,0.71405,0.7141,223500000.0
2009-09-28 07:45:00,0.7142,0.71455,0.7133,0.71345,831400000.0
2009-09-28 07:50:00,0.7134,0.7137,0.71325,0.71335,321100000.0
2009-09-28 07:55:00,0.7129,0.71385,0.71286,0.71375,338000000.0
2009-09-28 08:00:00,0.7138,0.714,0.71335,0.7138,516200000.0
2009-09-28 08:05:00,0.7137,0.71485,0.7136,0.71465,862000000.0
2009-09-28 08:10:00,0.71465,0.71485,0.7143,0.71465,558000000.0
2009-09-28 08:15:00,0.7146,0.7148,0.71405,0.71475,419000000.0
2009-09-28 08:20:00,0.71475,0.71505,0.7144,0.7145,384200000.0
2009-09-28 08:25:00,0.7145,0.7145,0.71415,0.71435,491800000.0
2009-09-28 08:30:00,0.71435,0.71435,0.71385,0.71405,451200000.0
2009-09-28 08:35:00,0.7141,0.71455,0.7141,0.7142,670400000.0
2009-09-28 08:40:00,0.7142,0.71455,0.71415,0.71455,216700000.0
2009-09-28 08:45:00,0.71455,0.7148,0.7144,0.71465,356299999.0
2009-09-28 08:50:00,0.7148,0.7148,0.71425,0.71445,373000000.0
2009-09-28 08:55:00,0.71455,0.7151,0.7143,0.7151,233400000.0
2009-09-28 09:00:00,0.7151,0.7153,0.7151,0.7152,169100000.0
2009-09-28 09:05:00,0.7152,0.7154,0.71505,0.7151,379100000.0
2009-09-28 09:10:00,0.7151,0.71515,0.71465,0.7148,782200000.0
2009-09-28 09:15:00,0.7147,0.7148,0.7145,0.7145,184000000.0
2009-09-28 09:20:00,0.7145,0.7148,0.7145,0.7146,297900000.0
2009-09-28 09:25:00,0.7146,0.7148,0.7139,0.71475,1065800000.0
2009-09-28 09:30:00,0.71475,0.715,0.714,0.714,1065799999.0
2009-09-28 09:35:00,0.714,0.7141,0.71345,0.71345,882500000.0
2009-09-28 09:40:00,0.7134,0.71365,0.71315,0.71355,1216600000.0
2009-09-28 09:45:00,0.71355,0.71395,0.7134,0.71385,601100000.0
2009-09-28 09:50:00,0.7138,0.7139,0.71355,0.71355,822800001.0
2009-09-28 09:55:00,0.71355,0.7137,0.71345,0.7135,531700000.0
2009-09-28 10:00:00,0.7135,0.7137,0.7134,0.71355,567200000.0
2009-09-28 10:05:00,0.71355,0.71385,0.71345,0.71375,415900000.0
2009-09-28 10:10:00,0.71375,0.71375,0.7134,0.71345,267100000.0
2009-09-28 10:15:00,0.71345,0.71375,0.7134,0.71375,285100000.0
2009-09-28 10:20:00,0.71375,0.7144,0.71375,0.71435,357500000.0
2009-09-28 10:25:00,0.71435,0.7148,0.71435,0.7148,269100000.0
2009-09-28 10:30:00,0.71495,0.7151,0.71475,0.71485,419000000.0
2009-09-28 10:35:00,0.71485,0.7156,0.71475,0.7155,554200000.0
2009-09-28 10:40:00,0.71555,0.7156,0.7147,0.7147,561800000.0
2009-09-28 10:45:00,0.7147,0.71485,0.7143,0.7148,289700000.0
2009-09-28 10:50:00,0.7147,0.7148,0.7144,0.7144,329300000.0
2009-09-28 10:55:00,0.71445,0.7148,0.71445,0.71475,498900000.0
2009-09-28 11:00:00,0.71485,0.71515,0.7145,0.71465,948700000.0
2009-09-28 11:05:00,0.71465,0.71505,0.7145,0.71505,392900001.0
2009-09-28 11:10:00,0.71495,0.71535,0.71495,0.71515,220100000.0
2009-09-28 11:15:00,0.71505,0.71525,0.71495,0.71505,147900000.0
2009-09-28 11:20:00,0.7151,0.7152,0.71459,0.7151,372400000.0
2009-09-28 11:25:00,0.7151,0.71525,0.71485,0.7149,144200000.0
2009-09-28 11:30:00,0.71485,0.71495,0.71445,0.71455,233200000.0
2009-09-28 11:35:00,0.71455,0.7146,0.71395,0.71405,416900000.0
2009-09-28 11:40:00,0.71405,0.7143,0.71405,0.7143,159500000.0
2009-09-28 11:45:00,0.7142,0.7142,0.7135,0.71375,433000000.0
2009-09-28 11:50:00,0.71375,0.71375,0.71345,0.71365,153300000.0
2009-09-28 11:55:00,0.71355,0.7137,0.713,0.7131,617700000.0
2009-09-28 12:00:00,0.71315,0.7134,0.7131,0.7134,328100000.0
2009-09-28 12:05:00,0.7134,0.7134,0.71315,0.71315,121200000.0
2009-09-28 12:10:00,0.71315,0.71325,0.7131,0.7132,122000000.0
2009-09-28 12:15:00,0.7132,0.71345,0.7131,0.7132,369800000.0
2009-09-28 12:20:00,0.7133,0.7134,0.71305,0.7134,340100000.0
2009-09-28 12:25:00,0.7133,0.7137,0.7132,0.7133,333800000.0
2009-09-28 12:30:00,0.7133,0.71335,0.71305,0.71315,244800000.0
2009-09-28 12:35:00,0.7132,0.71335,0.71245,0.7126,599300000.0
2009-09-28 12:40:00,0.71255,0.7127,0.7123,0.71235,248000000.0
2009-09-28 12:45:00,0.71225,0.7124,0.7122,0.7124,220400000.0
2009-09-28 12:50:00,0.7124,0.71265,0.7124,0.71265,90600000.0
2009-09-28 12:55:00,0.7127,0.71315,0.7127,0.71285,345500000.0
2009-09-28 13:00:00,0.71285,0.71285,0.712,0.71245,406700000.0
2009-09-28 13:05:00,0.7126,0.71295,0.71195,0.71275,661300000.0
2009-09-28 13:10:00,0.71285,0.713,0.7126,0.71275,829000000.0
2009-09-28 13:15:00,0.71275,0.71315,0.71275,0.71295,207900000.0
2009-09-28 13:20:00,0.71295,0.7138,0.7129,0.7136,470000000.0
2009-09-28 13:25:00,0.71365,0.7143,0.71355,0.71415,654000000.0
2009-09-28 13:30:00,0.71415,0.71455,0.71405,0.7142,761800000.0
2009-09-28 13:35:00,0.7142,0.71445,0.71375,0.71405,382500000.0
2009-09-28 13:40:00,0.71405,0.71445,0.71405,0.7141,273200000.0
2009-09-28 13:45:00,0.71415,0.71415,0.71275,0.7128,433800000.0
2009-09-28 13:50:00,0.7128,0.71285,0.7122,0.7122,248700000.0
2009-09-28 13:55:00,0.7122,0.7122,0.7113,0.71145,453200000.0
2009-09-28 14:00:00,0.71145,0.7124,0.71145,0.7124,310000000.0
2009-09-28 14:05:00,0.71245,0.71285,0.71235,0.71265,387400000.0
2009-09-28 14:10:00,0.71265,0.71305,0.71255,0.71285,364300000.0
2009-09-28 14:15:00,0.71285,0.71295,0.71265,0.7127,166100000.0
2009-09-28 14:20:00,0.7128,0.71335,0.7128,0.71315,534500000.0
2009-09-28 14:25:00,0.7132,0.71325,0.71295,0.713,487300000.0
2009-09-28 14:30:00,0.713,0.7137,0.713,0.7136,445400000.0
2009-09-28 14:35:00,0.7136,0.7136,0.71305,0.7133,737200000.0
2009-09-28 14:40:00,0.7133,0.7136,0.7133,0.71355,411700000.0
2009-09-28 14:45:00,0.7135,0.71385,0.71345,0.7136,426700000.0
2009-09-28 14:50:00,0.71355,0.7137,0.71345,0.71355,469800000.0
2009-09-28 14:55:00,0.71355,0.71365,0.7124,0.7124,979500000.0
2009-09-28 15:00:00,0.7124,0.713,0.71205,0.71295,759900000.0
2009-09-28 15:05:00,0.71295,0.71305,0.7126,0.7127,262300000.0
2009-09-28 15:10:00,0.7128,0.71285,0.7125,0.7127,791300000.0
2009-09-28 15:15:00,0.7127,0.7128,0.71255,0.7126,322600000.0
2009-09-28 15:20:00,0.7126,0.7127,0.7122,0.71245,683800000.0
2009-09-28 15:25:00,0.71245,0.71255,0.7122,0.71225,702600000.0
2009-09-28 15:30:00,0.71225,0.71295,0.7122,0.7127,934900000.0
2009-09-28 15:35:00,0.71275,0.71325,0.71265,0.71275,818100000.0
2009-09-28 15:40:00,0.71275,0.7136,0.7124,0.71355,854300000.0
2009-09-28 15:45:00,0.71355,0.71425,0.71345,0.71385,853900000.0
2009-09-28 15:50:00,0.71395,0.7142,0.7131,0.71345,729400000.0
2009-09-28 15:55:00,0.7135,0.7136,0.71285,0.71305,1260600000.0
2009-09-28 16:00:00,0.7131,0.71465,0.7131,0.71435,945900000.0
2009-09-28 16:05:00,0.71435,0.7154,0.71435,0.715,779100000.0
2009-09-28 16:10:00,0.71495,0.71535,0.7148,0.71525,664800000.0
2009-09-28 16:15:00,0.71525,0.71535,0.71505,0.71525,316000000.0
2009-09-28 16:20:00,0.71525,0.7164,0.7152,0.7161,723000000.0
2009-09-28 16:25:00,0.7161,0.71615,0.71555,0.716,472200000.0
2009-09-28 16:30:00,0.716,0.71705,0.716,0.7169,667500000.0
2009-09-28 16:35:00,0.71695,0.71765,0.71685,0.7175,613300000.0
2009-09-28 16:40:00,0.71745,0.71745,0.71685,0.7173,719100000.0
2009-09-28 16:45:00,0.7172,0.7179,0.71705,0.7178,647400000.0
2009-09-28 16:50:00,0.71775,0.71775,0.71655,0.7166,1028799999.0
2009-09-28 16:55:00,0.71665,0.71685,0.71625,0.7163,639700000.0
2009-09-28 17:00:00,0.71635,0.7167,0.7159,0.71655,948600000.0
2009-09-28 17:05:00,0.71655,0.7182,0.71655,0.718,743000000.0
2009-09-28 17:10:00,0.718,0.71835,0.71765,0.7177,820600000.0
2009-09-28 17:15:00,0.71765,0.718,0.7174,0.7175,438300000.0
2009-09-28 17:20:00,0.7175,0.71835,0.7174,0.718,297100000.0
2009-09-28 17:25:00,0.718,0.71825,0.71795,0.71795,875300000.0
2009-09-28 17:30:00,0.718,0.71835,0.718,0.71825,458600000.0
2009-09-28 17:35:00,0.7182,0.7183,0.718,0.71825,495100000.0
2009-09-28 17:40:00,0.7182,0.71925,0.71815,0.71865,1059600000.0
2009-09-28 17:45:00,0.7186,0.71865,0.7181,0.71845,603900000.0
2009-09-28 17:50:00,0.7184,0.71895,0.7184,0.71855,741200000.0
2009-09-28 17:55:00,0.71875,0.71875,0.71825,0.71845,493100000.0
2009-09-28 18:00:00,0.71845,0.7197,0.71845,0.71945,635700000.0
2009-09-28 18:05:00,0.71945,0.72025,0.71945,0.71965,705500000.0
2009-09-28 18:10:00,0.71965,0.71965,0.71895,0.71925,905699999.0
2009-09-28 18:15:00,0.71935,0.71945,0.71925,0.7193,225600000.0
2009-09-28 18:20:00,0.7193,0.71935,0.71895,0.71905,474900000.0
2009-09-28 18:25:00,0.71925,0.7194,0.719,0.71905,556900000.0
2009-09-28 18:30:00,0.71905,0.71935,0.71835,0.71875,671100000.0
2009-09-28 18:35:00,0.71875,0.719,0.71848,0.719,331500000.0
2009-09-28 18:40:00,0.719,0.719,0.71855,0.71855,535200000.0
2009-09-28 18:45:00,0.71855,0.7187,0.71855,0.71865,485000000.0
2009-09-28 18:50:00,0.71865,0.71865,0.7175,0.71755,248800000.0
2009-09-28 18:55:00,0.71755,0.7176,0.71715,0.7174,576000000.0
2009-09-28 19:00:00,0.7174,0.71765,0.71705,0.71745,623099999.0
2009-09-28 19:05:00,0.71745,0.71745,0.7171,0.7172,421400000.0
2009-09-28 19:10:00,0.7172,0.7176,0.7172,0.71755,274200000.0
2009-09-28 19:15:00,0.71734,0.7176,0.71728,0.7176,245400000.0
2009-09-28 19:20:00,0.7176,0.71765,0.7175,0.7176,249000000.0
2009-09-28 19:25:00,0.7176,0.7186,0.7176,0.71855,262600000.0
2009-09-28 19:30:00,0.7186,0.7187,0.71845,0.71845,149000000.0
2009-09-28 19:35:00,0.7184,0.7184,0.71788,0.71821,173600000.0
2009-09-28 19:40:00,0.71835,0.7184,0.71835,0.71835,298800000.0
2009-09-28 19:45:00,0.71835,0.71835,0.7178,0.71795,320000000.0
2009-09-28 19:50:00,0.71795,0.71805,0.7176,0.7177,631300000.0
2009-09-28 19:55:00,0.71765,0.7177,0.71725,0.71735,297800000.0
2009-09-28 20:00:00,0.71735,0.71745,0.71695,0.71695,296000000.0
2009-09-28 20:05:00,0.71695,0.71695,0.7158,0.7158,756800000.0
2009-09-28 20:10:00,0.7158,0.71605,0.71565,0.71605,252500000.0
2009-09-28 20:15:00,0.71605,0.71695,0.71595,0.7169,673700000.0
2009-09-28 20:20:00,0.7169,0.71715,0.71685,0.717,391300000.0
2009-09-28 20:25:00,0.717,0.71725,0.717,0.7172,169700000.0
2009-09-28 20:30:00,0.71725,0.71745,0.71705,0.71705,407600000.0
2009-09-28 20:35:00,0.71705,0.71705,0.71685,0.7169,142800000.0
2009-09-28 20:40:00,0.7169,0.717,0.71635,0.7166,318600000.0
2009-09-28 20:45:00,0.71655,0.7166,0.7162,0.71645,757500000.0
2009-09-28 20:50:00,0.71645,0.71675,0.71635,0.7165,606700000.0
2009-09-28 20:55:00,0.71655,0.7167,0.7161,0.7161,590000000.0
2009-09-28 21:00:00,0.71615,0.71685,0.71615,0.71645,428600000.0
2009-09-28 21:05:00,0.71645,0.71645,0.716,0.71605,169600000.0
2009-09-28 21:10:00,0.716,0.716,0.7154,0.71565,367500000.0
2009-09-28 21:15:00,0.71565,0.71595,0.71565,0.71575,51600000.0
2009-09-28 21:20:00,0.71575,0.71595,0.71545,0.71545,216400000.0
2009-09-28 21:25:00,0.71545,0.71575,0.71545,0.71565,434700000.0
2009-09-28 21:30:00,0.71565,0.71575,0.71555,0.71565,290800000.0
2009-09-28 21:35:00,0.71565,0.71575,0.71555,0.71565,251600000.0
2009-09-28 21:40:00,0.71549,0.71565,0.71536,0.71565,89500000.0
2009-09-28 21:45:00,0.7156,0.71565,0.71505,0.7151,374400000.0
2009-09-28 21:50:00,0.7151,0.71575,0.71505,0.7156,431800000.0
2009-09-28 21:55:00,0.7156,0.71565,0.7153,0.71545,138000000.0
2009-09-28 22:00:00,0.7155,0.71575,0.71525,0.7157,129400000.0
2009-09-28 22:05:00,0.7158,0.71595,0.71556,0.7158,100400000.0
2009-09-28 22:10:00,0.7158,0.71585,0.71547,0.71585,122000000.0
2009-09-28 22:15:00,0.71565,0.71579,0.71544,0.71556,390900000.0
2009-09-28 22:20:00,0.71585,0.71585,0.71538,0.7157,82800000.0
2009-09-28 22:25:00,0.71537,0.7163,0.71516,0.71605,149800000.0
2009-09-28 22:30:00,0.7161,0.7163,0.7159,0.7163,108300000.0
2009-09-28 22:35:00,0.7163,0.7165,0.716,0.7161,304600000.0
2009-09-28 22:40:00,0.71605,0.7161,0.71585,0.7161,101200000.0
2009-09-28 22:45:00,0.7162,0.71645,0.71615,0.7162,137200000.0
2009-09-28 22:50:00,0.71615,0.7164,0.71615,0.7162,161600000.0
2009-09-28 22:55:00,0.7161,0.71625,0.71581,0.7161,62500000.0
2009-09-28 23:00:00,0.71605,0.71648,0.71565,0.71645,72900000.0
2009-09-28 23:05:00,0.71645,0.71665,0.71623,0.7163,232600000.0
2009-09-28 23:10:00,0.7165,0.71665,0.71626,0.71635,50700000.0
2009-09-28 23:15:00,0.71665,0.71675,0.71621,0.71621,128500000.0
2009-09-28 23:20:00,0.7163,0.71676,0.71586,0.7165,266600000.0
2009-09-28 23:25:00,0.7164,0.7164,0.71567,0.71606,353800000.0
2009-09-28 23:30:00,0.71615,0.71615,0.7153,0.7153,168200000.0
2009-09-28 23:35:00,0.7155,0.7155,0.71518,0.7155,158800000.0
2009-09-28 23:40:00,0.7155,0.7155,0.71521,0.71529,139200000.0
2009-09-28 23:45:00,0.71555,0.71555,0.7151,0.7155,188000000.0
2009-09-28 23:50:00,0.7155,0.7161,0.7155,0.7161,120000000.0
2009-09-28 23:55:00,0.71615,0.7162,0.71615,0.71615,75200000.0
2009-09-29 00:00:00,0.716,0.71625,0.716,0.7162,38800000.0
2009-09-29 00:05:00,0.71635,0.71635,0.71601,0.71605,116000000.0
2009-09-29 00:10:00,0.71602,0.71648,0.716,0.7161,202100000.0
2009-09-29 00:15:00,0.7161,0.71665,0.71605,0.71647,153600000.0
2009-09-29 00:20:00,0.71649,0.71672,0.71634,0.71651,112300000.0
2009-09-29 00:25:00,0.71652,0.717,0.71619,0.7169,97800000.0
2009-09-29 00:30:00,0.71685,0.71685,0.7163,0.7167,390900000.0
2009-09-29 00:35:00,0.71675,0.71695,0.71668,0.71695,219200000.0
2009-09-29 00:40:00,0.71695,0.71715,0.71675,0.7171,132800000.0
2009-09-29 00:45:00,0.71705,0.71715,0.71705,0.71715,42200000.0
2009-09-29 00:50:00,0.71672,0.7175,0.71667,0.71735,155500000.0
2009-09-29 00:55:00,0.71735,0.7174,0.71705,0.71735,244700000.0
2009-09-29 01:00:00,0.71745,0.7177,0.71725,0.7177,152200000.0
2009-09-29 01:05:00,0.7178,0.7181,0.7175,0.718,350000000.0
2009-09-29 01:10:00,0.718,0.7181,0.7179,0.71805,68200000.0
2009-09-29 01:15:00,0.7181,0.7182,0.71766,0.71815,309200000.0
2009-09-29 01:20:00,0.7182,0.7184,0.7182,0.71825,121700000.0
2009-09-29 01:25:00,0.71825,0.71825,0.7181,0.71815,132500000.0
2009-09-29 01:30:00,0.71815,0.71815,0.71805,0.71805,73500000.0
2009-09-29 01:35:00,0.71805,0.71805,0.7175,0.71755,277100000.0
2009-09-29 01:40:00,0.71755,0.71765,0.7171,0.71738,367100000.0
2009-09-29 01:45:00,0.71733,0.7177,0.71717,0.71765,133200000.0
2009-09-29 01:50:00,0.71765,0.71765,0.71703,0.71755,184200000.0
2009-09-29 01:55:00,0.71733,0.71765,0.71704,0.71765,292500000.0
2009-09-29 02:00:00,0.71765,0.71805,0.71755,0.71785,296700000.0
2009-09-29 02:05:00,0.71785,0.7181,0.7178,0.71785,88000000.0
2009-09-29 02:10:00,0.71775,0.71775,0.71725,0.7174,205500000.0
2009-09-29 02:15:00,0.7174,0.71785,0.71735,0.71755,242400000.0
2009-09-29 02:20:00,0.71755,0.71765,0.7174,0.71765,1034000000.0
2009-09-29 02:25:00,0.71755,0.7176,0.71745,0.7176,157600000.0
2009-09-29 02:30:00,0.7176,0.7182,0.71755,0.71785,431000000.0
2009-09-29 02:35:00,0.71785,0.71785,0.7175,0.7175,179000000.0
2009-09-29 02:40:00,0.7175,0.7175,0.71675,0.7174,463400000.0
2009-09-29 02:45:00,0.7173,0.71735,0.71715,0.71715,271800000.0
2009-09-29 02:50:00,0.71715,0.7175,0.71705,0.71715,434200000.0
2009-09-29 02:55:00,0.71725,0.7175,0.71705,0.71745,577400000.0
2009-09-29 03:00:00,0.71745,0.7179,0.71705,0.71735,889800000.0
2009-09-29 03:05:00,0.71725,0.71745,0.71705,0.71705,198000000.0
2009-09-29 03:10:00,0.71705,0.71725,0.7168,0.71705,460100000.0
2009-09-29 03:15:00,0.71705,0.71725,0.71695,0.71725,493800000.0
2009-09-29 03:20:00,0.71725,0.71745,0.7169,0.71735,421300000.0
2009-09-29 03:25:00,0.71745,0.71765,0.71695,0.7175,720400000.0
2009-09-29 03:30:00,0.7175,0.7175,0.71705,0.71745,174100000.0
2009-09-29 03:35:00,0.71745,0.7176,0.7171,0.71725,173000000.0
2009-09-29 03:40:00,0.71725,0.71725,0.71685,0.7171,287200000.0
2009-09-29 03:45:00,0.7171,0.71715,0.71675,0.71705,334200000.0
2009-09-29 03:50:00,0.7171,0.71725,0.71695,0.71705,280200000.0
2009-09-29 03:55:00,0.7172,0.7173,0.71705,0.7172,247800000.0
2009-09-29 04:00:00,0.71725,0.71795,0.71725,0.71775,537200000.0
2009-09-29 04:05:00,0.71775,0.7182,0.71765,0.71775,564300000.0
2009-09-29 04:10:00,0.71775,0.7182,0.71755,0.71805,480400000.0
2009-09-29 04:15:00,0.71805,0.71885,0.71795,0.7183,419800000.0
2009-09-29 04:20:00,0.7183,0.719,0.7183,0.7187,252000000.0
2009-09-29 04:25:00,0.7187,0.7195,0.71865,0.7191,640400000.0
2009-09-29 04:30:00,0.7191,0.71915,0.71855,0.71875,516500000.0
2009-09-29 04:35:00,0.71875,0.71875,0.71805,0.71815,257000000.0
2009-09-29 04:40:00,0.71815,0.7184,0.71765,0.71835,307000000.0
2009-09-29 04:45:00,0.71835,0.7185,0.71815,0.71815,144300000.0
2009-09-29 04:50:00,0.71815,0.71835,0.71805,0.7183,242800000.0
2009-09-29 04:55:00,0.7183,0.71835,0.71825,0.71835,92900000.0
2009-09-29 05:00:00,0.71835,0.71835,0.7182,0.71825,48200000.0
2009-09-29 05:05:00,0.71835,0.7185,0.7182,0.71845,192300000.0
2009-09-29 05:10:00,0.71833,0.71885,0.71827,0.7185,97900000.0
2009-09-29 05:15:00,0.7185,0.71875,0.71845,0.71865,116500000.0
2009-09-29 05:20:00,0.71865,0.7188,0.7186,0.7186,46300000.0
2009-09-29 05:25:00,0.71865,0.71865,0.71855,0.71855,176200000.0
2009-09-29 05:30:00,0.71855,0.71875,0.71855,0.7186,199000000.0
2009-09-29 05:35:00,0.71865,0.7191,0.71808,0.71905,165300000.0
2009-09-29 05:40:00,0.71915,0.71935,0.71905,0.7191,373600000.0
2009-09-29 05:45:00,0.71915,0.71945,0.71915,0.71925,199400000.0
2009-09-29 05:50:00,0.71925,0.7194,0.71915,0.71915,104000000.0
2009-09-29 05:55:00,0.71885,0.7194,0.71875,0.71915,140100000.0
2009-09-29 06:00:00,0.71915,0.71915,0.71844,0.71915,232600000.0
2009-09-29 06:05:00,0.71915,0.71965,0.71905,0.71965,95800000.0
2009-09-29 06:10:00,0.71955,0.7197,0.71929,0.7195,201000000.0
2009-09-29 06:15:00,0.71945,0.71955,0.7191,0.71935,232400000.0
2009-09-29 06:20:00,0.71926,0.7194,0.71905,0.71935,222600000.0
2009-09-29 06:25:00,0.71955,0.72005,0.71935,0.72005,237500000.0
2009-09-29 06:30:00,0.72005,0.72035,0.71965,0.71995,422300000.0
2009-09-29 06:35:00,0.71995,0.72005,0.71975,0.7199,247600000.0
2009-09-29 06:40:00,0.71995,0.7206,0.71985,0.72015,228200000.0
2009-09-29 06:45:00,0.72015,0.72025,0.71995,0.7201,139700000.0
2009-09-29 06:50:00,0.7201,0.72045,0.71982,0.7204,177200000.0
2009-09-29 06:55:00,0.7204,0.7207,0.7204,0.72045,429900000.0
2009-09-29 07:00:00,0.72045,0.72065,0.7204,0.72065,380100000.0
2009-09-29 07:05:00,0.72065,0.72075,0.72025,0.72025,218200000.0
2009-09-29 07:10:00,0.7203,0.7203,0.72,0.72025,246800000.0
2009-09-29 07:15:00,0.72025,0.7203,0.72005,0.72025,377900000.0
2009-09-29 07:20:00,0.72025,0.7206,0.72015,0.72025,304800000.0
2009-09-29 07:25:00,0.7203,0.7203,0.72005,0.72015,246600000.0
2009-09-29 07:30:00,0.72015,0.72065,0.7201,0.72065,101900000.0
2009-09-29 07:35:00,0.7207,0.72075,0.7203,0.7203,165800000.0
2009-09-29 07:40:00,0.7203,0.7205,0.72018,0.72025,177200000.0
2009-09-29 07:45:00,0.72019,0.72065,0.72005,0.72055,407200000.0
2009-09-29 07:50:00,0.7206,0.721,0.72055,0.7207,288500000.0
2009-09-29 07:55:00,0.7207,0.7207,0.72055,0.72055,148300000.0
2009-09-29 08:00:00,0.72055,0.72075,0.72045,0.72055,496000000.0
2009-09-29 08:05:00,0.7205,0.7205,0.7199,0.7199,547600000.0
2009-09-29 08:10:00,0.7199,0.72025,0.7197,0.71985,401200000.0
2009-09-29 08:15:00,0.71985,0.71995,0.71965,0.71975,218200000.0
2009-09-29 08:20:00,0.71975,0.72005,0.7197,0.72005,257500000.0
2009-09-29 08:25:00,0.71995,0.72025,0.71975,0.7201,546100000.0
2009-09-29 08:30:00,0.7201,0.7205,0.7201,0.72025,737700000.0
2009-09-29 08:35:00,0.72025,0.7209,0.72025,0.72075,858300000.0
2009-09-29 08:40:00,0.72085,0.7224,0.7208,0.72195,1146700000.0
2009-09-29 08:45:00,0.72195,0.72245,0.72195,0.72205,818400000.0
2009-09-29 08:50:00,0.722,0.7223,0.72155,0.7223,582700000.0
2009-09-29 08:55:00,0.7223,0.72265,0.72185,0.72185,720200000.0
2009-09-29 09:00:00,0.72195,0.72195,0.7216,0.7219,1053400000.0
2009-09-29 09:05:00,0.72185,0.72185,0.7211,0.72155,921800000.0
2009-09-29 09:10:00,0.72155,0.7219,0.72105,0.72105,919600000.0
2009-09-29 09:15:00,0.72105,0.72115,0.72045,0.7206,1131000000.0
2009-09-29 09:20:00,0.7206,0.72075,0.72035,0.72035,889100000.0
2009-09-29 09:25:00,0.72035,0.72035,0.72,0.7201,354800000.0
2009-09-29 09:30:00,0.7201,0.7201,0.71905,0.71905,854300001.0
2009-09-29 09:35:00,0.71905,0.7196,0.7189,0.71945,778900000.0
2009-09-29 09:40:00,0.71945,0.71945,0.7185,0.71855,892100000.0
2009-09-29 09:45:00,0.71855,0.71895,0.7184,0.71875,1207800000.0
2009-09-29 09:50:00,0.7188,0.719,0.71815,0.71825,1201800000.0
2009-09-29 09:55:00,0.7182,0.7191,0.71815,0.71875,1054800000.0
2009-09-29 10:00:00,0.71875,0.71875,0.71785,0.71825,1245100000.0
2009-09-29 10:05:00,0.71825,0.71945,0.71825,0.71935,929200000.0
2009-09-29 10:10:00,0.71935,0.71955,0.7187,0.7189,1257200000.0
2009-09-29 10:15:00,0.71895,0.7193,0.71885,0.71905,1056100000.0
2009-09-29 10:20:00,0.71905,0.71905,0.7182,0.7184,895400000.0
2009-09-29 10:25:00,0.7184,0.71915,0.71815,0.71905,774500000.0
2009-09-29 10:30:00,0.71905,0.7194,0.7189,0.7192,642000000.0
2009-09-29 10:35:00,0.7192,0.7194,0.71895,0.71915,1111900000.0
2009-09-29 10:40:00,0.71915,0.71925,0.7187,0.71875,438700000.0
2009-09-29 10:45:00,0.71865,0.7192,0.71825,0.71905,780500000.0
2009-09-29 10:50:00,0.7191,0.71925,0.719,0.71915,454800000.0
2009-09-29 10:55:00,0.71915,0.71975,0.7191,0.71965,548500000.0
2009-09-29 11:00:00,0.71965,0.71965,0.7187,0.719,900200000.0
2009-09-29 11:05:00,0.71905,0.7193,0.71845,0.71855,998700000.0
2009-09-29 11:10:00,0.7186,0.71865,0.71825,0.7184,701800000.0
2009-09-29 11:15:00,0.7184,0.71865,0.7183,0.7184,326600000.0
2009-09-29 11:20:00,0.7184,0.7185,0.7172,0.7172,731800000.0
2009-09-29 11:25:00,0.7172,0.7173,0.7169,0.7171,325600000.0
2009-09-29 11:30:00,0.71705,0.71725,0.71685,0.717,654100000.0
2009-09-29 11:35:00,0.71705,0.71705,0.7167,0.71685,789600000.0
2009-09-29 11:40:00,0.7168,0.7173,0.7168,0.7173,642900000.0
2009-09-29 11:45:00,0.7173,0.7173,0.7172,0.71725,164200000.0
2009-09-29 11:50:00,0.71725,0.71765,0.71715,0.7174,507300000.0
2009-09-29 11:55:00,0.71745,0.7175,0.71665,0.71675,535900000.0
2009-09-29 12:00:00,0.71675,0.71735,0.71675,0.71725,787000000.0
2009-09-29 12:05:00,0.71725,0.7176,0.7171,0.7171,387600000.0
2009-09-29 12:10:00,0.7171,0.7173,0.71705,0.71725,171400000.0
2009-09-29 12:15:00,0.71725,0.7175,0.71705,0.71705,546400000.0
2009-09-29 12:20:00,0.71705,0.7174,0.71675,0.71715,514300000.0
2009-09-29 12:25:00,0.71715,0.71725,0.7168,0.7169,474500000.0
2009-09-29 12:30:00,0.71685,0.7193,0.71685,0.718,1317400000.0
2009-09-29 12:35:00,0.718,0.71805,0.71675,0.71745,1143000000.0
2009-09-29 12:40:00,0.7174,0.71745,0.7162,0.71635,1065800000.0
2009-09-29 12:45:00,0.71635,0.71655,0.7158,0.7163,771900000.0
2009-09-29 12:50:00,0.7164,0.7169,0.7163,0.7165,484200000.0
2009-09-29 12:55:00,0.7165,0.71665,0.71635,0.71655,485000000.0
2009-09-29 13:00:00,0.71655,0.71655,0.7159,0.7159,306100000.0
2009-09-29 13:05:00,0.7159,0.7161,0.7154,0.71585,427100000.0
2009-09-29 13:10:00,0.71585,0.71675,0.7158,0.71655,657600000.0
2009-09-29 13:15:00,0.7165,0.7165,0.716,0.71625,883000000.0
2009-09-29 13:20:00,0.71625,0.71635,0.71605,0.7161,263200000.0
2009-09-29 13:25:00,0.71605,0.71645,0.71605,0.7164,512400000.0
2009-09-29 13:30:00,0.71645,0.7168,0.71645,0.7166,247300000.0
2009-09-29 13:35:00,0.7167,0.71695,0.7166,0.71685,280000000.0
2009-09-29 13:40:00,0.71685,0.71705,0.7166,0.7166,344800000.0
2009-09-29 13:45:00,0.7166,0.7167,0.7164,0.7164,360400000.0
2009-09-29 13:50:00,0.7164,0.71645,0.71595,0.71615,414400000.0
2009-09-29 13:55:00,0.7161,0.71615,0.7151,0.7151,382200000.0
2009-09-29 14:00:00,0.7151,0.7152,0.7147,0.7148,521400000.0
2009-09-29 14:05:00,0.71475,0.71555,0.7147,0.7155,583900000.0
2009-09-29 14:10:00,0.7155,0.7158,0.71435,0.71435,570800000.0
2009-09-29 14:15:00,0.7144,0.71455,0.71425,0.71435,337800000.0
2009-09-29 14:20:00,0.71435,0.71435,0.7138,0.71395,756500000.0
2009-09-29 14:25:00,0.71395,0.7144,0.71385,0.71435,245800000.0
2009-09-29 14:30:00,0.71435,0.7147,0.714,0.71465,478800000.0
2009-09-29 14:35:00,0.71465,0.7148,0.71425,0.71445,425200000.0
2009-09-29 14:40:00,0.71445,0.7148,0.71415,0.71455,767899999.0
2009-09-29 14:45:00,0.71455,0.71465,0.71425,0.71455,730300000.0
2009-09-29 14:50:00,0.71455,0.71515,0.71435,0.7149,504900000.0
2009-09-29 14:55:00,0.7149,0.71535,0.7149,0.71525,301700000.0
2009-09-29 15:00:00,0.71525,0.7157,0.7149,0.7151,894800000.0
2009-09-29 15:05:00,0.7151,0.7152,0.71495,0.7151,288700000.0
2009-09-29 15:10:00,0.7151,0.7161,0.7151,0.71595,552100000.0
2009-09-29 15:15:00,0.71595,0.7164,0.7156,0.7157,600400000.0
2009-09-29 15:20:00,0.7157,0.7161,0.7156,0.7157,262300000.0
2009-09-29 15:25:00,0.71575,0.7159,0.7155,0.71555,431300000.0
2009-09-29 15:30:00,0.7155,0.7161,0.7153,0.71585,1049200000.0
2009-09-29 15:35:00,0.71585,0.7167,0.71575,0.7163,776500000.0
2009-09-29 15:40:00,0.7163,0.7166,0.71575,0.71605,776100000.0
2009-09-29 15:45:00,0.71605,0.71605,0.71405,0.71405,1266200000.0
2009-09-29 15:50:00,0.71405,0.7149,0.7138,0.71395,1209200000.0
2009-09-29 15:55:00,0.71395,0.7152,0.71385,0.7142,855600000.0
2009-09-29 16:00:00,0.7142,0.7142,0.7127,0.7138,1429100000.0
2009-09-29 16:05:00,0.71375,0.71465,0.7133,0.71465,882900000.0
2009-09-29 16:10:00,0.7146,0.7152,0.7141,0.71475,840700000.0
2009-09-29 16:15:00,0.71475,0.71485,0.71405,0.71435,1320900000.0
2009-09-29 16:20:00,0.71425,0.71455,0.7133,0.7134,835700000.0
2009-09-29 16:25:00,0.7134,0.71425,0.7134,0.7141,679800000.0
2009-09-29 16:30:00,0.71415,0.7151,0.7141,0.71495,525100000.0
2009-09-29 16:35:00,0.71495,0.7155,0.7148,0.71535,657500000.0
2009-09-29 16:40:00,0.71545,0.71555,0.71455,0.71455,944100000.0
2009-09-29 16:45:00,0.71455,0.7151,0.71435,0.71455,1641000000.0
2009-09-29 16:50:00,0.71465,0.7148,0.71365,0.7137,1200500000.0
2009-09-29 16:55:00,0.71375,0.7142,0.7134,0.7141,952300000.0
2009-09-29 17:00:00,0.7141,0.71415,0.71355,0.7137,851200000.0
2009-09-29 17:05:00,0.71365,0.7147,0.71365,0.71445,526300000.0
2009-09-29 17:10:00,0.71445,0.71445,0.71425,0.71435,546900000.0
2009-09-29 17:15:00,0.71435,0.71445,0.7143,0.71435,814600000.0
2009-09-29 17:20:00,0.71435,0.71495,0.71435,0.7148,536400000.0
2009-09-29 17:25:00,0.71485,0.71545,0.71485,0.7154,1140600000.0
2009-09-29 17:30:00,0.7154,0.71585,0.71525,0.7158,710500000.0
2009-09-29 17:35:00,0.7158,0.7159,0.7152,0.71525,455800000.0
2009-09-29 17:40:00,0.7152,0.7156,0.715,0.715,835600000.0
2009-09-29 17:45:00,0.71505,0.7151,0.7139,0.714,804800000.0
2009-09-29 17:50:00,0.714,0.71435,0.71365,0.71435,1365800000.0
2009-09-29 17:55:00,0.7143,0.7146,0.71385,0.7141,684600000.0
2009-09-29 18:00:00,0.7141,0.7144,0.7141,0.71415,268100000.0
2009-09-29 18:05:00,0.7142,0.71425,0.7136,0.7141,734800000.0
2009-09-29 18:10:00,0.7141,0.71475,0.7136,0.7146,611100000.0
2009-09-29 18:15:00,0.7146,0.7148,0.71435,0.7144,435200000.0
2009-09-29 18:20:00,0.7144,0.7148,0.7141,0.71415,900000000.0
2009-09-29 18:25:00,0.7142,0.71515,0.7142,0.71455,719000000.0
2009-09-29 18:30:00,0.71455,0.71575,0.71455,0.7155,608400000.0
2009-09-29 18:35:00,0.71555,0.71575,0.71545,0.71565,288700000.0
2009-09-29 18:40:00,0.71565,0.71565,0.71525,0.7153,168000000.0
2009-09-29 18:45:00,0.71535,0.7164,0.71525,0.71635,1194900000.0
2009-09-29 18:50:00,0.71635,0.71665,0.7163,0.71665,363500000.0
2009-09-29 18:55:00,0.71675,0.7168,0.71615,0.71675,478500000.0
2009-09-29 19:00:00,0.7168,0.71715,0.7168,0.717,759200000.0
2009-09-29 19:05:00,0.71705,0.71745,0.71655,0.71655,477800000.0
2009-09-29 19:10:00,0.71655,0.71685,0.71655,0.7166,329700000.0
2009-09-29 19:15:00,0.7166,0.71675,0.71615,0.71625,1418200000.0
2009-09-29 19:20:00,0.71625,0.71655,0.71625,0.7165,368000000.0
2009-09-29 19:25:00,0.7165,0.71665,0.7164,0.71655,716200000.0
2009-09-29 19:30:00,0.7165,0.71655,0.71635,0.7164,271300000.0
2009-09-29 19:35:00,0.71645,0.7167,0.71625,0.7164,731800000.0
2009-09-29 19:40:00,0.7164,0.7164,0.71565,0.71635,462100000.0
2009-09-29 19:45:00,0.71635,0.71665,0.71635,0.7166,174900000.0
2009-09-29 19:50:00,0.71665,0.71675,0.7163,0.7163,551600000.0
2009-09-29 19:55:00,0.7163,0.71655,0.71625,0.71655,524700000.0
2009-09-29 20:00:00,0.71655,0.7166,0.7163,0.7163,357600000.0
2009-09-29 20:05:00,0.7163,0.7164,0.716,0.7161,434200000.0
2009-09-29 20:10:00,0.7161,0.7161,0.715,0.71525,657100000.0
2009-09-29 20:15:00,0.71525,0.71525,0.7147,0.71475,219800000.0
2009-09-29 20:20:00,0.71475,0.71495,0.71465,0.71485,103200000.0
2009-09-29 20:25:00,0.71485,0.7149,0.7148,0.71485,64300000.0
2009-09-29 20:30:00,0.71505,0.71515,0.71485,0.7151,280600000.0
2009-09-29 20:35:00,0.71505,0.7151,0.71462,0.7151,139900000.0
2009-09-29 20:40:00,0.715,0.7151,0.71465,0.71485,229700000.0
2009-09-29 20:45:00,0.71485,0.7149,0.71422,0.71485,186300000.0
2009-09-29 20:50:00,0.71485,0.71485,0.71456,0.71464,153300000.0
2009-09-29 20:55:00,0.71475,0.7153,0.71475,0.71515,382400000.0
2009-09-29 21:00:00,0.71525,0.71565,0.71505,0.7151,399500000.0
2009-09-29 21:05:00,0.71505,0.71555,0.715,0.71545,220200000.0
2009-09-29 21:10:00,0.71545,0.71555,0.71475,0.71485,434500000.0
2009-09-29 21:15:00,0.71485,0.71485,0.71465,0.7147,196100000.0
2009-09-29 21:20:00,0.7147,0.715,0.7146,0.71485,472300000.0
2009-09-29 21:25:00,0.71485,0.715,0.71465,0.71465,320300000.0
2009-09-29 21:30:00,0.71465,0.71475,0.7146,0.71465,250400000.0
2009-09-29 21:35:00,0.71465,0.71465,0.71425,0.7145,159900000.0
2009-09-29 21:40:00,0.7145,0.71455,0.71445,0.7145,261600000.0
2009-09-29 21:45:00,0.7145,0.71465,0.71445,0.7145,208100000.0
2009-09-29 21:50:00,0.71445,0.71445,0.71425,0.71425,303400000.0
2009-09-29 21:55:00,0.7143,0.7143,0.7134,0.71395,687400000.0
2009-09-29 22:00:00,0.71385,0.71395,0.71312,0.71375,169800000.0
2009-09-29 22:05:00,0.7138,0.71395,0.71365,0.71365,85600000.0
2009-09-29 22:10:00,0.7137,0.7138,0.71355,0.7136,91800000.0
2009-09-29 22:15:00,0.71365,0.71435,0.71344,0.7142,189200000.0
2009-09-29 22:20:00,0.7142,0.7142,0.71374,0.71407,82800000.0
2009-09-29 22:25:00,0.71403,0.71415,0.71329,0.71334,156600000.0
2009-09-29 22:30:00,0.71375,0.7139,0.71348,0.71385,140900000.0
2009-09-29 22:35:00,0.71385,0.71425,0.71347,0.71363,125500000.0
2009-09-29 22:40:00,0.71385,0.71415,0.71337,0.71373,202000000.0
2009-09-29 22:45:00,0.71385,0.7143,0.71365,0.7143,99700000.0
2009-09-29 22:50:00,0.71425,0.71435,0.7142,0.7142,78400000.0
2009-09-29 22:55:00,0.7142,0.7143,0.71388,0.7141,98400000.0
2009-09-29 23:00:00,0.71395,0.7143,0.71395,0.7143,38800000.0
2009-09-29 23:05:00,0.7143,0.71455,0.71385,0.71395,50200000.0
2009-09-29 23:10:00,0.71409,0.71462,0.71405,0.7145,100200000.0
2009-09-29 23:15:00,0.7145,0.7145,0.71397,0.7142,239800000.0
2009-09-29 23:20:00,0.71445,0.71455,0.71403,0.71455,100400000.0
2009-09-29 23:25:00,0.7145,0.7146,0.7144,0.7145,71800000.0
2009-09-29 23:30:00,0.7145,0.71495,0.71414,0.71429,324200000.0
2009-09-29 23:35:00,0.7147,0.715,0.71424,0.715,251500000.0
2009-09-29 23:40:00,0.7151,0.7151,0.71449,0.715,242300000.0
2009-09-29 23:45:00,0.71505,0.7153,0.71479,0.71482,272600000.0
2009-09-29 23:50:00,0.7152,0.71525,0.71515,0.71515,140000000.0
2009-09-29 23:55:00,0.71515,0.7152,0.7148,0.71497,450500000.0
2009-09-30 00:00:00,0.71515,0.71515,0.71505,0.71505,83200000.0
2009-09-30 00:05:00,0.71505,0.7151,0.7146,0.71465,98700000.0
2009-09-30 00:10:00,0.71465,0.7148,0.71465,0.7148,70100000.0
2009-09-30 00:15:00,0.7148,0.7148,0.71465,0.7148,124400000.0
2009-09-30 00:20:00,0.7148,0.71485,0.7148,0.7148,109300000.0
2009-09-30 00:25:00,0.7148,0.71485,0.7148,0.71485,117700000.0
2009-09-30 00:30:00,0.71485,0.71505,0.7148,0.71495,158900000.0
2009-09-30 00:35:00,0.71495,0.71535,0.71495,0.71525,120100000.0
2009-09-30 00:40:00,0.71525,0.71525,0.71525,0.71525,84400000.0
2009-09-30 00:45:00,0.71525,0.71525,0.71525,0.71525,22400000.0
2009-09-30 00:50:00,0.71525,0.7156,0.71485,0.71543,148400000.0
2009-09-30 00:55:00,0.71538,0.71565,0.71507,0.71545,558900000.0
2009-09-30 01:00:00,0.71565,0.7165,0.71565,0.71635,178700000.0
2009-09-30 01:05:00,0.71645,0.7166,0.7162,0.7164,165600000.0
2009-09-30 01:10:00,0.71645,0.71665,0.716,0.71635,260800000.0
2009-09-30 01:15:00,0.71635,0.71635,0.71585,0.71596,109600000.0
2009-09-30 01:20:00,0.71635,0.71665,0.71588,0.71635,99400000.0
2009-09-30 01:25:00,0.71635,0.71655,0.71635,0.71655,63000000.0
2009-09-30 01:30:00,0.71655,0.71655,0.71635,0.71635,54600000.0
2009-09-30 01:35:00,0.71635,0.71645,0.71588,0.71645,86700000.0
2009-09-30 01:40:00,0.71645,0.71655,0.71605,0.7162,74300000.0
2009-09-30 01:45:00,0.7162,0.71645,0.71566,0.71635,129400000.0
2009-09-30 01:50:00,0.7164,0.7169,0.7163,0.71685,239300000.0
2009-09-30 01:55:00,0.7168,0.71705,0.71655,0.71685,229800000.0
2009-09-30 02:00:00,0.71685,0.7169,0.71645,0.71665,213900000.0
2009-09-30 02:05:00,0.71655,0.71685,0.71635,0.71635,185200000.0
2009-09-30 02:10:00,0.71635,0.7165,0.71635,0.71645,208300000.0
2009-09-30 02:15:00,0.7166,0.7171,0.71655,0.71685,291400000.0
2009-09-30 02:20:00,0.71685,0.71705,0.7168,0.71685,170100000.0
2009-09-30 02:25:00,0.71685,0.71775,0.7168,0.7177,291300000.0
2009-09-30 02:30:00,0.7177,0.7181,0.71755,0.71785,237700000.0
2009-09-30 02:35:00,0.71785,0.718,0.71775,0.7179,322500000.0
2009-09-30 02:40:00,0.7179,0.7179,0.71755,0.71765,238600000.0
2009-09-30 02:45:00,0.71765,0.71795,0.71755,0.71785,284800000.0
2009-09-30 02:50:00,0.71795,0.71805,0.71745,0.71755,326100000.0
2009-09-30 02:55:00,0.71745,0.7178,0.71725,0.71735,774900000.0
2009-09-30 03:00:00,0.71745,0.71805,0.71725,0.71805,347500000.0
2009-09-30 03:05:00,0.718,0.71805,0.7175,0.71755,242100000.0
2009-09-30 03:10:00,0.7175,0.7176,0.71685,0.71725,513000000.0
2009-09-30 03:15:00,0.71735,0.71785,0.71715,0.71775,312300000.0
2009-09-30 03:20:00,0.7177,0.71855,0.71765,0.71855,379300000.0
2009-09-30 03:25:00,0.71855,0.71855,0.71785,0.71795,344800000.0
2009-09-30 03:30:00,0.71795,0.71935,0.71795,0.71845,400500000.0
2009-09-30 03:35:00,0.71845,0.71885,0.71815,0.71835,400500000.0
2009-09-30 03:40:00,0.71835,0.7188,0.71825,0.71855,298300000.0
2009-09-30 03:45:00,0.7186,0.7189,0.71835,0.7188,282900000.0
2009-09-30 03:50:00,0.71885,0.7191,0.71845,0.719,278000000.0
2009-09-30 03:55:00,0.719,0.7197,0.71882,0.71955,124800000.0
2009-09-30 04:00:00,0.71955,0.72105,0.71955,0.7206,694800001.0
2009-09-30 04:05:00,0.72065,0.72105,0.72055,0.72085,410300000.0
2009-09-30 04:10:00,0.7208,0.72085,0.7199,0.72035,302300000.0
2009-09-30 04:15:00,0.72035,0.7206,0.71985,0.71985,265800000.0
2009-09-30 04:20:00,0.7198,0.7201,0.71965,0.7199,190500000.0
2009-09-30 04:25:00,0.7199,0.72005,0.71975,0.71975,123400000.0
2009-09-30 04:30:00,0.71975,0.72025,0.71975,0.72015,477900000.0
2009-09-30 04:35:00,0.7201,0.7202,0.72,0.7202,145600000.0
2009-09-30 04:40:00,0.7202,0.7208,0.7202,0.7207,298900000.0
2009-09-30 04:45:00,0.7207,0.72135,0.72065,0.72125,152500000.0
2009-09-30 04:50:00,0.7213,0.72175,0.7211,0.72155,308500000.0
2009-09-30 04:55:00,0.7215,0.7221,0.7214,0.72155,329500000.0
2009-09-30 05:00:00,0.72155,0.72155,0.72075,0.7211,362600000.0
2009-09-30 05:05:00,0.7211,0.72135,0.72095,0.7212,266800000.0
2009-09-30 05:10:00,0.72135,0.72145,0.721,0.721,191800000.0
2009-09-30 05:15:00,0.721,0.72115,0.7205,0.7206,226500000.0
2009-09-30 05:20:00,0.72055,0.72125,0.7205,0.72125,122300000.0
2009-09-30 05:25:00,0.72125,0.72125,0.7207,0.72075,233400000.0
2009-09-30 05:30:00,0.72075,0.72085,0.72045,0.72055,79200000.0
2009-09-30 05:35:00,0.72045,0.72095,0.72045,0.72085,123600000.0
2009-09-30 05:40:00,0.7209,0.72145,0.7209,0.72135,109600000.0
2009-09-30 05:45:00,0.7211,0.72125,0.7206,0.72125,73600000.0
2009-09-30 05:50:00,0.72125,0.72126,0.72087,0.72125,95000000.0
2009-09-30 05:55:00,0.72125,0.7213,0.72107,0.7213,49000000.0
2009-09-30 06:00:00,0.7213,0.72135,0.72115,0.7212,161200000.0
2009-09-30 06:05:00,0.7212,0.7212,0.7208,0.7208,126400000.0
2009-09-30 06:10:00,0.7208,0.72095,0.72055,0.7206,119100000.0
2009-09-30 06:15:00,0.72065,0.72105,0.72055,0.72105,81600000.0
2009-09-30 06:20:00,0.72095,0.72105,0.72085,0.72095,27200000.0
2009-09-30 06:25:00,0.72095,0.72095,0.72025,0.72035,142500000.0
2009-09-30 06:30:00,0.72035,0.72045,0.7202,0.72045,181100000.0
2009-09-30 06:35:00,0.7204,0.72055,0.71942,0.72025,198000000.0
2009-09-30 06:40:00,0.72025,0.72025,0.71971,0.72025,152000000.0
2009-09-30 06:45:00,0.72025,0.72055,0.71992,0.72055,323700000.0
2009-09-30 06:50:00,0.7206,0.7206,0.72004,0.72013,185900000.0
2009-09-30 06:55:00,0.7204,0.7204,0.7201,0.7202,97000000.0
2009-09-30 07:00:00,0.72025,0.72055,0.7198,0.72055,184600000.0
2009-09-30 07:05:00,0.72055,0.72055,0.72045,0.7205,18200000.0
2009-09-30 07:10:00,0.7204,0.7205,0.7201,0.72015,44000000.0
2009-09-30 07:15:00,0.72015,0.72035,0.71962,0.71988,111800000.0
2009-09-30 07:20:00,0.7202,0.7202,0.71964,0.7201,82400000.0
2009-09-30 07:25:00,0.71978,0.72075,0.71974,0.72075,85100000.0
2009-09-30 07:30:00,0.72075,0.72105,0.72065,0.721,140000000.0
2009-09-30 07:35:00,0.72105,0.72135,0.72095,0.72105,132600000.0
2009-09-30 07:40:00,0.72105,0.72135,0.72083,0.72125,133600000.0
2009-09-30 07:45:00,0.72125,0.7214,0.72086,0.72105,133900000.0
2009-09-30 07:50:00,0.7212,0.72125,0.7207,0.72115,268400000.0
2009-09-30 07:55:00,0.7211,0.7226,0.72105,0.7219,454900000.0
2009-09-30 08:00:00,0.72195,0.7227,0.72175,0.72225,975200000.0
2009-09-30 08:05:00,0.72215,0.72255,0.7217,0.72215,1031200000.0
2009-09-30 08:10:00,0.7222,0.72225,0.7215,0.72185,634200000.0
2009-09-30 08:15:00,0.72185,0.7223,0.7212,0.72125,531200000.0
2009-09-30 08:20:00,0.7213,0.72175,0.7213,0.7216,157300000.0
2009-09-30 08:25:00,0.7216,0.72165,0.7207,0.7207,411400000.0
2009-09-30 08:30:00,0.7207,0.7214,0.72035,0.7214,394400000.0
2009-09-30 08:35:00,0.7214,0.7214,0.72055,0.72065,204500000.0
2009-09-30 08:40:00,0.7206,0.72095,0.72055,0.72095,363600000.0
2009-09-30 08:45:00,0.72095,0.7215,0.72095,0.72145,498600000.0
2009-09-30 08:50:00,0.7215,0.72195,0.72145,0.7217,377500000.0
2009-09-30 08:55:00,0.72175,0.72195,0.7216,0.7216,291400000.0
2009-09-30 09:00:00,0.72155,0.7216,0.72125,0.72125,361700000.0
2009-09-30 09:05:00,0.72125,0.7217,0.7212,0.72165,672500000.0
2009-09-30 09:10:00,0.72165,0.72165,0.72115,0.72165,531000000.0
2009-09-30 09:15:00,0.72165,0.72165,0.72115,0.72135,572900000.0
2009-09-30 09:20:00,0.72135,0.72135,0.72065,0.7207,327700000.0
2009-09-30 09:25:00,0.7207,0.72075,0.7199,0.72015,672700000.0
2009-09-30 09:30:00,0.72015,0.7208,0.7198,0.7205,690500000.0
2009-09-30 09:35:00,0.72045,0.72055,0.7203,0.7205,580500000.0
2009-09-30 09:40:00,0.7205,0.7208,0.71965,0.72015,750700000.0
2009-09-30 09:45:00,0.7202,0.72065,0.7193,0.7193,764600000.0
2009-09-30 09:50:00,0.71935,0.71965,0.71895,0.719,809400000.0
2009-09-30 09:55:00,0.719,0.7196,0.7188,0.7188,777900000.0
2009-09-30 10:00:00,0.7188,0.7192,0.7187,0.71895,656600000.0
2009-09-30 10:05:00,0.71895,0.71935,0.71875,0.71935,483100000.0
2009-09-30 10:10:00,0.71935,0.7199,0.71935,0.71975,419300000.0
2009-09-30 10:15:00,0.71965,0.71975,0.71915,0.7193,543500000.0
2009-09-30 10:20:00,0.7193,0.7196,0.71925,0.7196,428500000.0
2009-09-30 10:25:00,0.7196,0.7206,0.7196,0.7205,692100000.0
2009-09-30 10:30:00,0.7205,0.7205,0.72025,0.7203,618700000.0
2009-09-30 10:35:00,0.72035,0.72065,0.72025,0.7206,337000000.0
2009-09-30 10:40:00,0.7206,0.7207,0.7205,0.72055,391500000.0
2009-09-30 10:45:00,0.7206,0.7213,0.7205,0.7209,651100000.0
2009-09-30 10:50:00,0.72095,0.7212,0.7209,0.721,600600000.0
2009-09-30 10:55:00,0.721,0.72135,0.72095,0.72095,819400001.0
2009-09-30 11:00:00,0.72095,0.7216,0.72095,0.7214,957300000.0
2009-09-30 11:05:00,0.7214,0.72195,0.72125,0.72175,1556700000.0
2009-09-30 11:10:00,0.72185,0.72195,0.7215,0.72185,518400000.0
2009-09-30 11:15:00,0.7218,0.72185,0.72135,0.72135,1019800000.0
2009-09-30 11:20:00,0.7213,0.72255,0.72125,0.72225,1106300001.0
2009-09-30 11:25:00,0.72225,0.72245,0.72205,0.72235,958200001.0
2009-09-30 11:30:00,0.72235,0.72255,0.72165,0.72185,622800000.0
2009-09-30 11:35:00,0.72185,0.7219,0.72155,0.72155,638500000.0
2009-09-30 11:40:00,0.72155,0.72155,0.72115,0.72135,274500000.0
2009-09-30 11:45:00,0.72135,0.72155,0.72115,0.7213,315800000.0
2009-09-30 11:50:00,0.7213,0.7217,0.72105,0.72155,341100000.0
2009-09-30 11:55:00,0.72155,0.72175,0.7215,0.7217,259800000.0
2009-09-30 12:00:00,0.72175,0.72195,0.7217,0.72185,233100000.0
2009-09-30 12:05:00,0.7218,0.7224,0.7218,0.7222,282800000.0
2009-09-30 12:10:00,0.7222,0.7223,0.72155,0.7216,398200000.0
2009-09-30 12:15:00,0.72165,0.72195,0.72155,0.72175,257500000.0
2009-09-30 12:20:00,0.72175,0.7219,0.7216,0.7216,190400000.0
2009-09-30 12:25:00,0.7216,0.7216,0.7213,0.7213,81800000.0
2009-09-30 12:30:00,0.7212,0.7217,0.721,0.7215,241900000.0
2009-09-30 12:35:00,0.7215,0.7216,0.72082,0.72155,111700000.0
2009-09-30 12:40:00,0.72155,0.7216,0.7215,0.72155,119000000.0
2009-09-30 12:45:00,0.7216,0.72185,0.72155,0.72165,365400000.0
2009-09-30 12:50:00,0.7217,0.72185,0.72145,0.72165,493900000.0
2009-09-30 12:55:00,0.72165,0.7218,0.72135,0.7216,617300000.0
2009-09-30 13:00:00,0.7216,0.72195,0.72145,0.7215,509500000.0
2009-09-30 13:05:00,0.7216,0.7216,0.72115,0.72125,380700000.0
2009-09-30 13:10:00,0.7212,0.72125,0.72085,0.72085,343900000.0
2009-09-30 13:15:00,0.72085,0.72165,0.72085,0.7215,554200000.0
2009-09-30 13:20:00,0.7215,0.72175,0.72145,0.7215,520600000.0
2009-09-30 13:25:00,0.72155,0.72185,0.72145,0.72155,414100000.0
2009-09-30 13:30:00,0.7215,0.72165,0.7215,0.7216,284600000.0
2009-09-30 13:35:00,0.7216,0.72185,0.72155,0.72175,387000000.0
2009-09-30 13:40:00,0.72175,0.72185,0.72155,0.72165,263800000.0
2009-09-30 13:45:00,0.72165,0.72175,0.72155,0.7216,476800000.0
2009-09-30 13:50:00,0.7216,0.7217,0.721,0.7211,1123700000.0
2009-09-30 13:55:00,0.7212,0.72145,0.72095,0.7212,471000000.0
2009-09-30 14:00:00,0.72125,0.7216,0.72105,0.72155,622400000.0
2009-09-30 14:05:00,0.7215,0.7218,0.7213,0.72165,749800000.0
2009-09-30 14:10:00,0.7217,0.72195,0.72145,0.7217,796400000.0
2009-09-30 14:15:00,0.7216,0.7223,0.721,0.7222,1245600000.0
2009-09-30 14:20:00,0.7222,0.7222,0.72095,0.7215,1171100000.0
2009-09-30 14:25:00,0.7215,0.72165,0.7209,0.7209,502600000.0
2009-09-30 14:30:00,0.72105,0.7223,0.72085,0.72165,1445700000.0
2009-09-30 14:35:00,0.7216,0.7216,0.72015,0.72105,894300000.0
2009-09-30 14:40:00,0.721,0.72115,0.7203,0.72075,950300000.0
2009-09-30 14:45:00,0.72085,0.7212,0.71965,0.72005,1157200000.0
2009-09-30 14:50:00,0.72005,0.721,0.71985,0.7209,510300000.0
2009-09-30 14:55:00,0.72085,0.7209,0.72015,0.72045,726900000.0
2009-09-30 15:00:00,0.7204,0.72065,0.71995,0.7206,746000000.0
2009-09-30 15:05:00,0.7206,0.7212,0.7204,0.7212,967400000.0
2009-09-30 15:10:00,0.72115,0.72205,0.7211,0.722,885700000.0
2009-09-30 15:15:00,0.722,0.7224,0.7218,0.72235,550400000.0
2009-09-30 15:20:00,0.72235,0.72235,0.7216,0.722,611200000.0
2009-09-30 15:25:00,0.722,0.72235,0.72175,0.72235,630900000.0
2009-09-30 15:30:00,0.72235,0.723,0.7223,0.7226,1499999999.0
2009-09-30 15:35:00,0.7226,0.7228,0.72215,0.7222,1259400000.0
2009-09-30 15:40:00,0.7222,0.7224,0.7204,0.72055,1700900000.0
2009-09-30 15:45:00,0.7206,0.7211,0.71995,0.7201,1765300000.0
2009-09-30 15:50:00,0.7201,0.72075,0.71985,0.72065,878500000.0
2009-09-30 15:55:00,0.72065,0.72065,0.71935,0.71945,1149200000.0
2009-09-30 16:00:00,0.7194,0.71975,0.71805,0.7184,1645500000.0
2009-09-30 16:05:00,0.7184,0.71905,0.71815,0.7187,828200000.0
2009-09-30 16:10:00,0.7187,0.7197,0.71855,0.7197,674500000.0
2009-09-30 16:15:00,0.7197,0.7198,0.7192,0.71965,525800000.0
2009-09-30 16:20:00,0.71965,0.71965,0.7188,0.7188,749100000.0
2009-09-30 16:25:00,0.7188,0.7197,0.7188,0.7197,826100000.0
2009-09-30 16:30:00,0.7197,0.7205,0.71955,0.72025,896500000.0
2009-09-30 16:35:00,0.72025,0.721,0.72025,0.72065,908800000.0
2009-09-30 16:40:00,0.72065,0.72105,0.7204,0.72095,540200000.0
2009-09-30 16:45:00,0.72095,0.7213,0.7209,0.72125,847100000.0
2009-09-30 16:50:00,0.7212,0.7223,0.7212,0.7217,1174200000.0
2009-09-30 16:55:00,0.7217,0.7236,0.7217,0.72325,1463700000.0
2009-09-30 17:00:00,0.7232,0.72325,0.7224,0.7231,1215200000.0
2009-09-30 17:05:00,0.7231,0.72395,0.7231,0.7236,1241400000.0
2009-09-30 17:10:00,0.7236,0.72375,0.72295,0.72305,793600000.0
2009-09-30 17:15:00,0.72305,0.72345,0.72275,0.7232,1050100000.0
2009-09-30 17:20:00,0.7232,0.7234,0.7231,0.7234,1165500000.0
2009-09-30 17:25:00,0.7234,0.72365,0.7229,0.72295,711800000.0
2009-09-30 17:30:00,0.72295,0.7235,0.72265,0.72315,921900000.0
2009-09-30 17:35:00,0.72315,0.72335,0.72235,0.72245,561500000.0
2009-09-30 17:40:00,0.7224,0.7225,0.722,0.7221,465100000.0
2009-09-30 17:45:00,0.72205,0.72205,0.7218,0.72185,710400000.0
2009-09-30 17:50:00,0.7219,0.72215,0.72185,0.722,283400000.0
2009-09-30 17:55:00,0.72205,0.723,0.722,0.723,361500000.0
2009-09-30 18:00:00,0.723,0.72405,0.72295,0.7238,515500000.0
2009-09-30 18:05:00,0.7238,0.72425,0.72355,0.72405,485900000.0
2009-09-30 18:10:00,0.72395,0.7243,0.72385,0.7243,580100000.0
2009-09-30 18:15:00,0.7243,0.72525,0.72425,0.7244,544300000.0
2009-09-30 18:20:00,0.72435,0.72485,0.72425,0.72445,397200000.0
2009-09-30 18:25:00,0.72445,0.7247,0.72415,0.7242,680200000.0
2009-09-30 18:30:00,0.7242,0.72435,0.72355,0.72375,434100000.0
2009-09-30 18:35:00,0.72375,0.7239,0.72365,0.72385,513500000.0
2009-09-30 18:40:00,0.7239,0.72435,0.7239,0.7241,203300000.0
2009-09-30 18:45:00,0.7243,0.72445,0.72405,0.7241,300200000.0
2009-09-30 18:50:00,0.7241,0.72455,0.724,0.72445,462200000.0
2009-09-30 18:55:00,0.72445,0.72455,0.7239,0.7239,438400000.0
2009-09-30 19:00:00,0.7239,0.72405,0.72385,0.72385,190600000.0
2009-09-30 19:05:00,0.72385,0.72425,0.7237,0.7237,218000000.0
2009-09-30 19:10:00,0.7237,0.7237,0.7235,0.7235,129000000.0
2009-09-30 19:15:00,0.7235,0.72375,0.7231,0.72375,235000000.0
2009-09-30 19:20:00,0.72375,0.72385,0.72355,0.72355,183600000.0
2009-09-30 19:25:00,0.72355,0.72405,0.72355,0.72375,273100000.0
2009-09-30 19:30:00,0.72375,0.72385,0.72355,0.72365,144100000.0
2009-09-30 19:35:00,0.72365,0.72375,0.72355,0.72355,122000000.0
2009-09-30 19:40:00,0.72355,0.72355,0.72295,0.7231,367000000.0
2009-09-30 19:45:00,0.7231,0.72325,0.723,0.7232,185700000.0
2009-09-30 19:50:00,0.72315,0.72345,0.7231,0.72335,145200000.0
2009-09-30 19:55:00,0.72325,0.72335,0.7222,0.72245,509600000.0
2009-09-30 20:00:00,0.72245,0.72315,0.72225,0.72315,340700000.0
2009-09-30 20:05:00,0.72315,0.72316,0.72257,0.72292,320400000.0
2009-09-30 20:10:00,0.72305,0.7233,0.72305,0.7231,175000000.0
2009-09-30 20:15:00,0.7231,0.7232,0.72305,0.72305,64000000.0
2009-09-30 20:20:00,0.7231,0.7231,0.7223,0.72285,410400000.0
2009-09-30 20:25:00,0.72285,0.72305,0.7226,0.72275,236000000.0
2009-09-30 20:30:00,0.72275,0.72305,0.72245,0.723,185500000.0
2009-09-30 20:35:00,0.723,0.7231,0.7228,0.7228,124000000.0
2009-09-30 20:40:00,0.7228,0.7237,0.7228,0.7237,375200000.0
2009-09-30 20:45:00,0.7237,0.7238,0.7235,0.7235,164700000.0
2009-09-30 20:50:00,0.7235,0.72385,0.72295,0.72295,399700000.0
2009-09-30 20:55:00,0.7229,0.7234,0.72285,0.7232,190600000.0
2009-09-30 21:00:00,0.7232,0.7233,0.72275,0.7228,490100000.0
2009-09-30 21:05:00,0.7228,0.7228,0.72195,0.7221,689300000.0
2009-09-30 21:10:00,0.7221,0.72215,0.72115,0.7212,983100000.0
2009-09-30 21:15:00,0.7212,0.72145,0.72105,0.7212,273000000.0
2009-09-30 21:20:00,0.7212,0.722,0.7212,0.72145,509100000.0
2009-09-30 21:25:00,0.7216,0.7217,0.7213,0.7214,190600000.0
2009-09-30 21:30:00,0.72135,0.72245,0.7212,0.72185,331700000.0
2009-09-30 21:35:00,0.72185,0.722,0.72155,0.7218,227400000.0
2009-09-30 21:40:00,0.7218,0.72205,0.7213,0.7216,482800000.0
2009-09-30 21:45:00,0.7216,0.7222,0.7216,0.7222,273800000.0
2009-09-30 21:50:00,0.7222,0.72255,0.7222,0.72245,496800000.0
2009-09-30 21:55:00,0.72245,0.72245,0.7221,0.7221,189600000.0
2009-09-30 22:00:00,0.7221,0.72235,0.7218,0.7219,223200000.0
2009-09-30 22:05:00,0.72195,0.7226,0.7217,0.72235,274500000.0
2009-09-30 22:10:00,0.72213,0.72254,0.72184,0.7223,139400000.0
2009-09-30 22:15:00,0.72225,0.7223,0.7222,0.72225,52600000.0
2009-09-30 22:20:00,0.7223,0.7227,0.72215,0.7226,191400000.0
2009-09-30 22:25:00,0.7226,0.7229,0.7226,0.72265,94000000.0
2009-09-30 22:30:00,0.72275,0.72325,0.72235,0.72255,220600000.0
2009-09-30 22:35:00,0.7226,0.72265,0.72207,0.72245,220200000.0
2009-09-30 22:40:00,0.72214,0.7228,0.72194,0.72265,251800000.0
2009-09-30 22:45:00,0.72245,0.7226,0.72225,0.7226,65100000.0
2009-09-30 22:50:00,0.72237,0.72276,0.7222,0.72225,137400000.0
2009-09-30 22:55:00,0.72225,0.72305,0.72185,0.7225,69200000.0
2009-09-30 23:00:00,0.7225,0.72265,0.72175,0.72239,79400000.0
2009-09-30 23:05:00,0.7221,0.7228,0.72185,0.72235,42200000.0
2009-09-30 23:10:00,0.7225,0.72325,0.72245,0.72325,51800000.0
2009-09-30 23:15:00,0.72325,0.7235,0.72252,0.7234,115300000.0
2009-09-30 23:20:00,0.7234,0.72342,0.72316,0.72335,67300000.0
2009-09-30 23:25:00,0.72335,0.72344,0.72287,0.72305,510900000.0
2009-09-30 23:30:00,0.72324,0.72378,0.72308,0.72308,316000000.0
2009-09-30 23:35:00,0.7234,0.7236,0.72255,0.723,229700000.0
2009-09-30 23:40:00,0.723,0.72315,0.72187,0.72275,216100000.0
2009-09-30 23:45:00,0.72295,0.7232,0.72257,0.72295,398200000.0
2009-09-30 23:50:00,0.723,0.72315,0.72285,0.7231,75600000.0
2009-09-30 23:55:00,0.7231,0.72315,0.7227,0.72289,304800000.0
2009-10-01 00:00:00,0.723,0.723,0.72263,0.72282,159800000.0
2009-10-01 00:05:00,0.723,0.72335,0.72295,0.72295,106000000.0
2009-10-01 00:10:00,0.7229,0.72324,0.72259,0.72282,243800000.0
2009-10-01 00:15:00,0.723,0.723,0.72253,0.72278,217400000.0
2009-10-01 00:20:00,0.72274,0.72299,0.72246,0.72295,165700000.0
2009-10-01 00:25:00,0.7232,0.72325,0.72249,0.7232,114900000.0
2009-10-01 00:30:00,0.72287,0.72343,0.72281,0.7232,188200000.0
2009-10-01 00:35:00,0.72325,0.72335,0.72315,0.72335,110600000.0
2009-10-01 00:40:00,0.7235,0.7236,0.7235,0.72355,53300000.0
2009-10-01 00:45:00,0.72355,0.72378,0.72332,0.72355,354400000.0
2009-10-01 00:50:00,0.72355,0.72405,0.72345,0.724,168000000.0
2009-10-01 00:55:00,0.7239,0.7241,0.7234,0.72365,188100000.0
2009-10-01 01:00:00,0.72365,0.7237,0.72295,0.72305,166700000.0
2009-10-01 01:05:00,0.723,0.723,0.7228,0.723,129100000.0
2009-10-01 01:10:00,0.723,0.723,0.72295,0.723,37000000.0
2009-10-01 01:15:00,0.72279,0.7233,0.72264,0.7231,149900000.0
2009-10-01 01:20:00,0.7231,0.7233,0.723,0.72305,127200000.0
2009-10-01 01:25:00,0.723,0.72345,0.72252,0.7234,182500000.0
2009-10-01 01:30:00,0.7234,0.72365,0.723,0.7235,136900000.0
2009-10-01 01:35:00,0.72358,0.72358,0.72255,0.72304,623000000.0
2009-10-01 01:40:00,0.72318,0.72359,0.72305,0.72305,128100000.0
2009-10-01 01:45:00,0.72305,0.72345,0.72291,0.7234,140700000.0
2009-10-01 01:50:00,0.72317,0.7234,0.72274,0.7231,97300000.0
2009-10-01 01:55:00,0.72305,0.7232,0.72259,0.7232,187900000.0
2009-10-01 02:00:00,0.72315,0.7233,0.723,0.7232,150400000.0
2009-10-01 02:05:00,0.7232,0.72345,0.7231,0.7231,214100000.0
2009-10-01 02:10:00,0.7231,0.7232,0.7231,0.7231,245800000.0
2009-10-01 02:15:00,0.7231,0.72405,0.7231,0.72385,398300000.0
2009-10-01 02:20:00,0.7239,0.72395,0.72325,0.72355,251300000.0
2009-10-01 02:25:00,0.72337,0.72365,0.723,0.72325,500600000.0
2009-10-01 02:30:00,0.72325,0.72345,0.72305,0.72305,331200000.0
2009-10-01 02:35:00,0.7231,0.7246,0.7231,0.72425,497900000.0
2009-10-01 02:40:00,0.7243,0.72445,0.72425,0.72435,190300000.0
2009-10-01 02:45:00,0.72435,0.72465,0.72425,0.7246,196000000.0
2009-10-01 02:50:00,0.72455,0.72465,0.72315,0.72325,318900000.0
2009-10-01 02:55:00,0.7232,0.72395,0.72315,0.7233,645500000.0
2009-10-01 03:00:00,0.7233,0.72345,0.72273,0.72295,181500000.0
2009-10-01 03:05:00,0.72335,0.72385,0.72335,0.72355,211200000.0
2009-10-01 03:10:00,0.72375,0.72375,0.72335,0.72345,92100000.0
2009-10-01 03:15:00,0.72345,0.72385,0.7234,0.72355,252700000.0
2009-10-01 03:20:00,0.72355,0.72365,0.7232,0.72325,112900000.0
2009-10-01 03:25:00,0.72325,0.72325,0.72245,0.72295,312200000.0
2009-10-01 03:30:00,0.72295,0.72295,0.72225,0.72245,226100000.0
2009-10-01 03:35:00,0.7224,0.72265,0.72175,0.72245,275400000.0
2009-10-01 03:40:00,0.7225,0.72305,0.7225,0.7225,130000000.0
2009-10-01 03:45:00,0.72255,0.72275,0.72245,0.7226,58800000.0
2009-10-01 03:50:00,0.7226,0.7227,0.72245,0.7225,180600000.0
2009-10-01 03:55:00,0.72255,0.72275,0.72235,0.7225,198600000.0
2009-10-01 04:00:00,0.7224,0.7228,0.72235,0.7224,362500000.0
2009-10-01 04:05:00,0.7226,0.72265,0.7224,0.72255,319300000.0
2009-10-01 04:10:00,0.7226,0.7227,0.72255,0.72255,155600000.0
2009-10-01 04:15:00,0.72255,0.72325,0.72255,0.7232,340500000.0
2009-10-01 04:20:00,0.72315,0.72315,0.7226,0.7227,167600000.0
2009-10-01 04:25:00,0.72265,0.7227,0.72211,0.7227,71900000.0
2009-10-01 04:30:00,0.72236,0.72282,0.72236,0.72255,141900000.0
2009-10-01 04:35:00,0.7227,0.7232,0.72255,0.7231,273900000.0
2009-10-01 04:40:00,0.7231,0.7231,0.7228,0.723,185600000.0
2009-10-01 04:45:00,0.72279,0.7231,0.72245,0.72245,174700000.0
2009-10-01 04:50:00,0.72245,0.72275,0.722,0.7221,226000000.0
2009-10-01 04:55:00,0.7221,0.7223,0.7221,0.72215,179700000.0
2009-10-01 05:00:00,0.7224,0.72265,0.7222,0.7224,175200000.0
2009-10-01 05:05:00,0.7222,0.72245,0.72207,0.72225,77800000.0
2009-10-01 05:10:00,0.72225,0.7225,0.72168,0.72235,147500000.0
2009-10-01 05:15:00,0.72235,0.72265,0.72235,0.72235,80200000.0
2009-10-01 05:20:00,0.72255,0.72255,0.72185,0.7223,130800000.0
2009-10-01 05:25:00,0.72225,0.72235,0.72225,0.72225,152600000.0
2009-10-01 05:30:00,0.72195,0.7224,0.72165,0.7218,223400000.0
2009-10-01 05:35:00,0.72175,0.72215,0.72155,0.72195,305500000.0
2009-10-01 05:40:00,0.72185,0.72205,0.72095,0.72115,164800000.0
2009-10-01 05:45:00,0.721,0.72145,0.72095,0.72145,149600000.0
2009-10-01 05:50:00,0.72145,0.72165,0.72135,0.72135,83200000.0
2009-10-01 05:55:00,0.72135,0.72155,0.7212,0.72155,109700000.0
2009-10-01 06:00:00,0.7215,0.7215,0.721,0.72135,352800000.0
2009-10-01 06:05:00,0.72125,0.72145,0.72125,0.7214,92900000.0
2009-10-01 06:10:00,0.7214,0.72185,0.7214,0.7216,166400000.0
2009-10-01 06:15:00,0.72165,0.72165,0.72112,0.7216,276800000.0
2009-10-01 06:20:00,0.7215,0.72165,0.7209,0.72155,105000000.0
2009-10-01 06:25:00,0.72127,0.72175,0.72114,0.7212,153200000.0
2009-10-01 06:30:00,0.7212,0.72145,0.72055,0.72055,125500000.0
2009-10-01 06:35:00,0.72055,0.721,0.7201,0.72015,424200000.0
2009-10-01 06:40:00,0.72015,0.7207,0.7201,0.72045,115800000.0
2009-10-01 06:45:00,0.7204,0.7207,0.72015,0.72065,68800000.0
2009-10-01 06:50:00,0.72065,0.72065,0.72055,0.72055,37400000.0
2009-10-01 06:55:00,0.72023,0.72055,0.7196,0.7198,297500000.0
2009-10-01 07:00:00,0.7198,0.72035,0.7196,0.72035,177200000.0
2009-10-01 07:05:00,0.72025,0.72025,0.71964,0.71995,124800000.0
2009-10-01 07:10:00,0.7201,0.72055,0.7201,0.7203,219800000.0
2009-10-01 07:15:00,0.72025,0.72055,0.72025,0.72055,40200000.0
2009-10-01 07:20:00,0.72075,0.7208,0.7202,0.7204,209800000.0
2009-10-01 07:25:00,0.7204,0.721,0.7201,0.72095,201500000.0
2009-10-01 07:30:00,0.72085,0.7213,0.72045,0.7213,158100000.0
2009-10-01 07:35:00,0.7213,0.7213,0.7207,0.72085,129800000.0
2009-10-01 07:40:00,0.72085,0.7209,0.7204,0.72085,115700000.0
2009-10-01 07:45:00,0.7209,0.72105,0.71915,0.7192,626500000.0
2009-10-01 07:50:00,0.7192,0.71945,0.71875,0.7194,231900000.0
2009-10-01 07:55:00,0.71945,0.71945,0.71875,0.7191,304300000.0
2009-10-01 08:00:00,0.7191,0.71915,0.71795,0.7186,963900000.0
2009-10-01 08:05:00,0.71855,0.71935,0.7184,0.7191,693900000.0
2009-10-01 08:10:00,0.7191,0.7197,0.71885,0.7197,519600000.0
2009-10-01 08:15:00,0.7197,0.7205,0.7194,0.72045,656900000.0
2009-10-01 08:20:00,0.72045,0.72055,0.72,0.72035,313300000.0
2009-10-01 08:25:00,0.72035,0.72075,0.7202,0.72055,321800000.0
2009-10-01 08:30:00,0.72055,0.7206,0.71968,0.7205,579600000.0
2009-10-01 08:35:00,0.72055,0.7213,0.72002,0.72125,659900000.0
2009-10-01 08:40:00,0.72135,0.7219,0.7213,0.72165,926100000.0
2009-10-01 08:45:00,0.72165,0.7219,0.721,0.72115,1006900000.0
2009-10-01 08:50:00,0.72115,0.7218,0.72115,0.72175,443800000.0
2009-10-01 08:55:00,0.72185,0.7229,0.72175,0.72285,532300000.0
2009-10-01 09:00:00,0.7228,0.72285,0.72185,0.72205,660499999.0
2009-10-01 09:05:00,0.72205,0.72275,0.7218,0.72255,963000000.0
2009-10-01 09:10:00,0.7226,0.7234,0.72245,0.7231,572600000.0
2009-10-01 09:15:00,0.72315,0.72355,0.72275,0.72315,816300000.0
2009-10-01 09:20:00,0.72315,0.72365,0.723,0.723,1081300000.0
2009-10-01 09:25:00,0.723,0.7231,0.72285,0.72295,408700000.0
2009-10-01 09:30:00,0.72295,0.72345,0.72275,0.72285,623900000.0
2009-10-01 09:35:00,0.72285,0.7234,0.7228,0.72285,844500000.0
2009-10-01 09:40:00,0.72285,0.72305,0.72255,0.72275,579600000.0
2009-10-01 09:45:00,0.72275,0.723,0.72265,0.72275,520300000.0
2009-10-01 09:50:00,0.72275,0.72305,0.72265,0.72295,251400000.0
2009-10-01 09:55:00,0.72305,0.72325,0.72275,0.72285,999100000.0
2009-10-01 10:00:00,0.72285,0.72285,0.72255,0.72275,1102799999.0
2009-10-01 10:05:00,0.72275,0.72275,0.7223,0.7223,1291299995.0
2009-10-01 10:10:00,0.7223,0.72255,0.722,0.72245,1328200003.0
2009-10-01 10:15:00,0.72245,0.7225,0.7221,0.7222,547700000.0
2009-10-01 10:20:00,0.7222,0.72255,0.7221,0.72255,610600000.0
2009-10-01 10:25:00,0.7225,0.7232,0.7225,0.7232,852400000.0
2009-10-01 10:30:00,0.7232,0.7235,0.72295,0.723,504700000.0
2009-10-01 10:35:00,0.723,0.72305,0.7223,0.7224,603100000.0
2009-10-01 10:40:00,0.7224,0.7225,0.72155,0.72155,734300000.0
2009-10-01 10:45:00,0.72155,0.7216,0.7203,0.72155,917000000.0
2009-10-01 10:50:00,0.72155,0.72185,0.7214,0.7217,580900000.0
2009-10-01 10:55:00,0.7216,0.7217,0.7214,0.7216,496700000.0
2009-10-01 11:00:00,0.7216,0.7224,0.7216,0.72215,741100000.0
2009-10-01 11:05:00,0.72215,0.72275,0.7221,0.72245,755400000.0
2009-10-01 11:10:00,0.7224,0.7225,0.72215,0.72245,737900000.0
2009-10-01 11:15:00,0.72245,0.72255,0.7223,0.72235,526500000.0
2009-10-01 11:20:00,0.72235,0.72255,0.7221,0.72245,805100000.0
2009-10-01 11:25:00,0.72245,0.72305,0.72245,0.7227,564800000.0
2009-10-01 11:30:00,0.72285,0.72285,0.72245,0.7225,799800000.0
2009-10-01 11:35:00,0.72255,0.72255,0.72215,0.72225,507700000.0
2009-10-01 11:40:00,0.72225,0.72225,0.72205,0.72225,578799999.0
2009-10-01 11:45:00,0.7222,0.72225,0.72195,0.72195,625100000.0
2009-10-01 11:50:00,0.72195,0.72215,0.72155,0.72185,830100000.0
2009-10-01 11:55:00,0.72175,0.72195,0.72135,0.7214,674700000.0
2009-10-01 12:00:00,0.7214,0.72165,0.72085,0.7213,807500001.0
2009-10-01 12:05:00,0.7213,0.7215,0.721,0.72145,567600000.0
2009-10-01 12:10:00,0.72155,0.72165,0.7213,0.7215,840100000.0
2009-10-01 12:15:00,0.72145,0.72185,0.7207,0.721,987300000.0
2009-10-01 12:20:00,0.721,0.72105,0.7205,0.72065,962000000.0
2009-10-01 12:25:00,0.72065,0.72105,0.72065,0.7208,598100000.0
2009-10-01 12:30:00,0.7208,0.72115,0.72075,0.721,589800000.0
2009-10-01 12:35:00,0.721,0.7211,0.72095,0.721,420600000.0
2009-10-01 12:40:00,0.72105,0.7211,0.72095,0.72105,384600000.0
2009-10-01 12:45:00,0.7211,0.7211,0.7202,0.72035,409800000.0
2009-10-01 12:50:00,0.72035,0.7208,0.72035,0.72065,863700000.0
2009-10-01 12:55:00,0.72065,0.7208,0.71935,0.71945,1035799999.0
2009-10-01 13:00:00,0.7195,0.72035,0.7195,0.72005,1049299999.0
2009-10-01 13:05:00,0.72005,0.7206,0.72,0.72035,875399999.0
2009-10-01 13:10:00,0.72035,0.7206,0.72035,0.7205,375700000.0
2009-10-01 13:15:00,0.7205,0.72055,0.71945,0.7196,788300000.0
2009-10-01 13:20:00,0.71965,0.72005,0.71965,0.71975,1001999999.0
2009-10-01 13:25:00,0.71975,0.72065,0.7196,0.72025,780700000.0
2009-10-01 13:30:00,0.72035,0.72045,0.72,0.72025,315500000.0
2009-10-01 13:35:00,0.72035,0.72065,0.72015,0.72055,585700000.0
2009-10-01 13:40:00,0.72055,0.72055,0.72035,0.7205,290400000.0
2009-10-01 13:45:00,0.72045,0.72055,0.72015,0.7204,469100000.0
2009-10-01 13:50:00,0.72035,0.72075,0.7201,0.7202,351000000.0
2009-10-01 13:55:00,0.7203,0.72085,0.7203,0.72085,702500000.0
2009-10-01 14:00:00,0.7209,0.7209,0.72007,0.72046,652600000.0
2009-10-01 14:05:00,0.7207,0.7212,0.72065,0.72115,918500000.0
2009-10-01 14:10:00,0.72115,0.72175,0.72115,0.7217,900000000.0
2009-10-01 14:15:00,0.7217,0.7219,0.72105,0.72115,949700000.0
2009-10-01 14:20:00,0.72115,0.72145,0.7211,0.7214,556200000.0
2009-10-01 14:25:00,0.72135,0.72185,0.721,0.721,485700001.0
2009-10-01 14:30:00,0.7211,0.72195,0.7208,0.7215,1480500004.0
2009-10-01 14:35:00,0.7215,0.7236,0.7215,0.7232,1449700001.0
2009-10-01 14:40:00,0.7232,0.72345,0.72295,0.7231,953500000.0
2009-10-01 14:45:00,0.7231,0.72375,0.7231,0.72335,1136500000.0
2009-10-01 14:50:00,0.72335,0.72375,0.7231,0.72345,1014300003.0
2009-10-01 14:55:00,0.72345,0.72365,0.7232,0.7236,659600000.0
2009-10-01 15:00:00,0.7236,0.7242,0.7235,0.7236,793799999.0
2009-10-01 15:05:00,0.7236,0.7236,0.72315,0.72345,651500000.0
2009-10-01 15:10:00,0.72335,0.72375,0.72325,0.72325,772600000.0
2009-10-01 15:15:00,0.72325,0.7235,0.72325,0.72335,932199997.0
2009-10-01 15:20:00,0.72335,0.7235,0.7228,0.7235,1315199998.0
2009-10-01 15:25:00,0.72345,0.72355,0.72295,0.7232,1293700006.0
2009-10-01 15:30:00,0.72325,0.72325,0.72275,0.723,2132199999.0
2009-10-01 15:35:00,0.723,0.723,0.7215,0.72185,1460900001.0
2009-10-01 15:40:00,0.72185,0.72295,0.72185,0.72275,621400000.0
2009-10-01 15:45:00,0.7227,0.72325,0.7226,0.7232,676400000.0
2009-10-01 15:50:00,0.7232,0.7233,0.7228,0.7229,781800000.0
2009-10-01 15:55:00,0.7229,0.7234,0.7229,0.723,814000000.0
2009-10-01 16:00:00,0.72235,0.72315,0.72145,0.72215,1283800000.0
2009-10-01 16:05:00,0.7222,0.7226,0.7207,0.72125,2105150000.0
2009-10-01 16:10:00,0.72125,0.7218,0.7211,0.7215,1285000000.0
2009-10-01 16:15:00,0.7215,0.7215,0.7201,0.7209,1691300000.0
2009-10-01 16:20:00,0.7209,0.72145,0.7206,0.7214,1046400000.0
2009-10-01 16:25:00,0.7214,0.7216,0.72115,0.7214,880200000.0
2009-10-01 16:30:00,0.7214,0.7214,0.72045,0.7205,611700000.0
2009-10-01 16:35:00,0.7205,0.7215,0.7205,0.72085,910600000.0
2009-10-01 16:40:00,0.72085,0.72165,0.72085,0.7214,1343400000.0
2009-10-01 16:45:00,0.7214,0.72155,0.7206,0.7208,667400000.0
2009-10-01 16:50:00,0.7208,0.7223,0.7206,0.7222,939899999.0
2009-10-01 16:55:00,0.7222,0.72285,0.7212,0.7212,1014600000.0
2009-10-01 17:00:00,0.72125,0.72125,0.7196,0.7198,1107600000.0
2009-10-01 17:05:00,0.7198,0.71985,0.71765,0.7181,1027899999.0
2009-10-01 17:10:00,0.7181,0.7182,0.7172,0.718,1158800000.0
2009-10-01 17:15:00,0.7181,0.71835,0.7176,0.7179,957500000.0
2009-10-01 17:20:00,0.7179,0.71835,0.7177,0.7177,512700000.0
2009-10-01 17:25:00,0.7177,0.7178,0.7164,0.71645,1115300000.0
2009-10-01 17:30:00,0.71645,0.7168,0.71575,0.7158,1489700000.0
2009-10-01 17:35:00,0.7157,0.716,0.71555,0.71575,1022660000.0
2009-10-01 17:40:00,0.71575,0.7174,0.7157,0.7174,950000000.0
2009-10-01 17:45:00,0.7174,0.71755,0.7169,0.7169,669300000.0
2009-10-01 17:50:00,0.7169,0.7171,0.71625,0.71675,1089800003.0
2009-10-01 17:55:00,0.7167,0.7168,0.71635,0.7165,718500000.0
2009-10-01 18:00:00,0.7165,0.71695,0.71635,0.71645,582100000.0
2009-10-01 18:05:00,0.71645,0.7168,0.716,0.7165,736400002.0
2009-10-01 18:10:00,0.71655,0.7171,0.71655,0.717,178100000.0
2009-10-01 18:15:00,0.717,0.7176,0.71695,0.7171,299300000.0
2009-10-01 18:20:00,0.71715,0.7181,0.71715,0.718,409700000.0
2009-10-01 18:25:00,0.718,0.718,0.71775,0.7178,73900000.0
2009-10-01 18:30:00,0.7178,0.7183,0.7178,0.718,192900000.0
2009-10-01 18:35:00,0.718,0.71835,0.718,0.71815,376600000.0
2009-10-01 18:40:00,0.71815,0.71825,0.71745,0.71745,134200000.0
2009-10-01 18:45:00,0.71745,0.71765,0.71715,0.71735,374700000.0
2009-10-01 18:50:00,0.71735,0.71795,0.71735,0.71785,190200000.0
2009-10-01 18:55:00,0.71785,0.71785,0.71725,0.71725,176800000.0
2009-10-01 19:00:00,0.71725,0.71755,0.71715,0.71735,473800000.0
2009-10-01 19:05:00,0.71735,0.71765,0.71735,0.71735,180600000.0
2009-10-01 19:10:00,0.71735,0.71745,0.71715,0.71715,350600000.0
2009-10-01 19:15:00,0.71715,0.71725,0.71655,0.71655,359400000.0
2009-10-01 19:20:00,0.71655,0.71685,0.71635,0.71655,507300000.0
2009-10-01 19:25:00,0.71655,0.7167,0.71645,0.71655,435300000.0
2009-10-01 19:30:00,0.71655,0.71705,0.71615,0.7162,521700000.0
2009-10-01 19:35:00,0.71615,0.71675,0.7161,0.71665,526500000.0
2009-10-01 19:40:00,0.71665,0.71745,0.71665,0.7174,344400000.0
2009-10-01 19:45:00,0.7174,0.71755,0.7167,0.71675,317000000.0
2009-10-01 19:50:00,0.71685,0.71685,0.7164,0.7166,230000000.0
2009-10-01 19:55:00,0.7166,0.71675,0.7161,0.7162,188400000.0
2009-10-01 20:00:00,0.71605,0.71615,0.71545,0.7155,308200000.0
2009-10-01 20:05:00,0.71555,0.7157,0.7153,0.7156,148800000.0
2009-10-01 20:10:00,0.7156,0.7165,0.7156,0.7165,217300000.0
2009-10-01 20:15:00,0.71655,0.7168,0.71655,0.71665,220400000.0
2009-10-01 20:20:00,0.71665,0.71665,0.7165,0.7165,96900000.0
2009-10-01 20:25:00,0.7165,0.7167,0.7161,0.71665,417100000.0
2009-10-01 20:30:00,0.71665,0.71665,0.71575,0.716,394000000.0
2009-10-01 20:35:00,0.716,0.71635,0.716,0.7162,427700000.0
2009-10-01 20:40:00,0.7162,0.7162,0.7155,0.71565,883800000.0
2009-10-01 20:45:00,0.71565,0.71595,0.71565,0.7158,53400000.0
2009-10-01 20:50:00,0.7158,0.7163,0.71575,0.71615,253900000.0
2009-10-01 20:55:00,0.71615,0.7162,0.71575,0.71575,168900000.0
2009-10-01 21:00:00,0.7157,0.71575,0.71505,0.71505,283700000.0
2009-10-01 21:05:00,0.7151,0.71515,0.7146,0.7147,588900000.0
2009-10-01 21:10:00,0.7146,0.7149,0.7146,0.7148,392100000.0
2009-10-01 21:15:00,0.7148,0.71535,0.71445,0.715,461100000.0
2009-10-01 21:20:00,0.715,0.71515,0.715,0.71515,290500000.0
2009-10-01 21:25:00,0.71515,0.71515,0.71425,0.71425,650500000.0
2009-10-01 21:30:00,0.71425,0.71475,0.71415,0.71455,306800000.0
2009-10-01 21:35:00,0.71455,0.7148,0.71445,0.7148,364500000.0
2009-10-01 21:40:00,0.71485,0.7152,0.71475,0.71475,361500000.0
2009-10-01 21:45:00,0.71475,0.71485,0.71414,0.7146,117800000.0
2009-10-01 21:50:00,0.7146,0.7147,0.71375,0.714,708600000.0
2009-10-01 21:55:00,0.71405,0.71405,0.71345,0.71365,668400000.0
2009-10-01 22:00:00,0.71375,0.71395,0.7135,0.71395,87500000.0
2009-10-01 22:05:00,0.71395,0.7143,0.71376,0.71415,175200000.0
2009-10-01 22:10:00,0.71415,0.71445,0.71415,0.71445,170600000.0
2009-10-01 22:15:00,0.7145,0.71465,0.71375,0.71435,215300000.0
2009-10-01 22:20:00,0.71435,0.71445,0.71376,0.71386,152800000.0
2009-10-01 22:25:00,0.71376,0.7142,0.71376,0.7141,174700000.0
2009-10-01 22:30:00,0.7143,0.71485,0.7143,0.7146,98600000.0
2009-10-01 22:35:00,0.71425,0.71505,0.7142,0.71485,118300000.0
2009-10-01 22:40:00,0.71485,0.71485,0.71455,0.7146,149600000.0
2009-10-01 22:45:00,0.7146,0.7146,0.7145,0.7146,93000000.0
2009-10-01 22:50:00,0.7146,0.7146,0.71395,0.7143,190400000.0
2009-10-01 22:55:00,0.7146,0.71475,0.71409,0.71465,102200000.0
2009-10-01 23:00:00,0.71465,0.71475,0.71445,0.7147,30800000.0
2009-10-01 23:05:00,0.71475,0.71475,0.71418,0.7143,103100000.0
2009-10-01 23:10:00,0.71422,0.71479,0.7142,0.71425,162100000.0
2009-10-01 23:15:00,0.7146,0.7172,0.71425,0.71565,167400000.0
2009-10-01 23:20:00,0.71565,0.71565,0.71488,0.71515,138000000.0
2009-10-01 23:25:00,0.71515,0.7156,0.71491,0.7153,243000000.0
2009-10-01 23:30:00,0.71525,0.7154,0.71471,0.71515,394600000.0
2009-10-01 23:35:00,0.71515,0.71515,0.71445,0.7148,144400000.0
2009-10-01 23:40:00,0.7148,0.7148,0.71386,0.71392,186700000.0
2009-10-01 23:45:00,0.71425,0.7144,0.71385,0.71385,143400000.0
2009-10-01 23:50:00,0.7138,0.7145,0.71364,0.7145,214900000.0
2009-10-01 23:55:00,0.7146,0.7151,0.71455,0.7151,216200000.0
2009-10-02 00:00:00,0.715,0.71505,0.71455,0.71455,79500000.0
2009-10-02 00:05:00,0.71455,0.71455,0.714,0.71413,139400000.0
2009-10-02 00:10:00,0.71425,0.7144,0.71406,0.7144,146000000.0
2009-10-02 00:15:00,0.71435,0.71455,0.7139,0.71429,286600000.0
2009-10-02 00:20:00,0.7146,0.7147,0.71419,0.71444,204900000.0
2009-10-02 00:25:00,0.71435,0.7146,0.71416,0.71455,142500000.0
2009-10-02 00:30:00,0.71455,0.7151,0.71455,0.7151,280300000.0
2009-10-02 00:35:00,0.71505,0.71505,0.71458,0.71461,280400000.0
2009-10-02 00:40:00,0.71485,0.71535,0.71483,0.71525,395600000.0
2009-10-02 00:45:00,0.71507,0.71539,0.7148,0.7148,618700000.0
2009-10-02 00:50:00,0.7148,0.715,0.71445,0.71445,256000000.0
2009-10-02 00:55:00,0.7144,0.7146,0.7142,0.71445,201400000.0
2009-10-02 01:00:00,0.71445,0.7146,0.7144,0.7145,56000000.0
2009-10-02 01:05:00,0.7145,0.7145,0.7138,0.7138,542300000.0
2009-10-02 01:10:00,0.7138,0.7145,0.71371,0.71415,412400000.0
2009-10-02 01:15:00,0.71415,0.7142,0.71367,0.7142,218800000.0
2009-10-02 01:20:00,0.7144,0.7145,0.71379,0.7143,202700000.0
2009-10-02 01:25:00,0.7143,0.7146,0.7138,0.7138,361500000.0
2009-10-02 01:30:00,0.7138,0.71385,0.71325,0.71325,339700000.0
2009-10-02 01:35:00,0.7133,0.71365,0.71305,0.71315,468100000.0
2009-10-02 01:40:00,0.7132,0.7133,0.71285,0.71295,243000000.0
2009-10-02 01:45:00,0.7129,0.7129,0.71215,0.7123,405100000.0
2009-10-02 01:50:00,0.7123,0.713,0.7122,0.71285,375300001.0
2009-10-02 01:55:00,0.71285,0.7137,0.71275,0.71275,716200000.0
2009-10-02 02:00:00,0.71275,0.71305,0.7125,0.7125,973900000.0
2009-10-02 02:05:00,0.71265,0.71265,0.71165,0.71185,440100000.0
2009-10-02 02:10:00,0.71185,0.71185,0.7112,0.71175,703200000.0
2009-10-02 02:15:00,0.7117,0.7118,0.71135,0.7114,295800000.0
2009-10-02 02:20:00,0.7114,0.7121,0.71135,0.7118,182500000.0
2009-10-02 02:25:00,0.7118,0.7122,0.71175,0.71175,330300000.0
2009-10-02 02:30:00,0.71175,0.71195,0.71131,0.7117,131600000.0
2009-10-02 02:35:00,0.71185,0.71235,0.71185,0.71215,549600000.0
2009-10-02 02:40:00,0.71215,0.7122,0.71185,0.71185,290400000.0
2009-10-02 02:45:00,0.7118,0.7118,0.71135,0.7115,350000000.0
2009-10-02 02:50:00,0.7115,0.7118,0.7115,0.7116,577200000.0
2009-10-02 02:55:00,0.71155,0.71155,0.71055,0.71065,590100000.0
2009-10-02 03:00:00,0.71065,0.71065,0.70895,0.70945,733100000.0
2009-10-02 03:05:00,0.70945,0.71025,0.7094,0.71015,342400000.0
2009-10-02 03:10:00,0.7102,0.7105,0.7101,0.71015,312500000.0
2009-10-02 03:15:00,0.71015,0.7106,0.70975,0.71035,386600000.0
2009-10-02 03:20:00,0.71035,0.71105,0.71015,0.71105,552600000.0
2009-10-02 03:25:00,0.71105,0.7113,0.7107,0.7109,370500000.0
2009-10-02 03:30:00,0.71085,0.71145,0.71055,0.7112,873100000.0
2009-10-02 03:35:00,0.71115,0.7113,0.71105,0.7112,431300000.0
2009-10-02 03:40:00,0.7111,0.71145,0.71095,0.71095,249000000.0
2009-10-02 03:45:00,0.7109,0.71145,0.7109,0.7112,302000000.0
2009-10-02 03:50:00,0.7112,0.7114,0.71115,0.7114,245900000.0
2009-10-02 03:55:00,0.7114,0.7124,0.71135,0.7122,467600000.0
2009-10-02 04:00:00,0.7122,0.71265,0.71205,0.71205,635100001.0
2009-10-02 04:05:00,0.71205,0.71235,0.71205,0.71225,394000000.0
2009-10-02 04:10:00,0.7123,0.7127,0.7123,0.7127,228100000.0
2009-10-02 04:15:00,0.71238,0.71335,0.71232,0.71295,509100000.0
2009-10-02 04:20:00,0.71295,0.7131,0.71285,0.71305,299500000.0
2009-10-02 04:25:00,0.713,0.71305,0.71285,0.713,228900000.0
2009-10-02 04:30:00,0.713,0.713,0.7125,0.71275,297400000.0
2009-10-02 04:35:00,0.71275,0.71295,0.71225,0.71225,395500002.0
2009-10-02 04:40:00,0.71225,0.71275,0.71225,0.7126,449600000.0
2009-10-02 04:45:00,0.7126,0.71265,0.7122,0.7122,350300000.0
2009-10-02 04:50:00,0.71225,0.7123,0.71215,0.71215,240900000.0
2009-10-02 04:55:00,0.71215,0.7122,0.71175,0.71175,397600000.0
2009-10-02 05:00:00,0.71175,0.7119,0.71155,0.71175,237600000.0
2009-10-02 05:05:00,0.71175,0.71215,0.71144,0.71178,300000000.0
2009-10-02 05:10:00,0.71205,0.7122,0.71165,0.71185,223300000.0
2009-10-02 05:15:00,0.71185,0.71185,0.71135,0.71175,553900000.0
2009-10-02 05:20:00,0.71175,0.71195,0.71135,0.71185,584700000.0
2009-10-02 05:25:00,0.71175,0.71175,0.71099,0.71175,526100000.0
2009-10-02 05:30:00,0.7117,0.71175,0.71145,0.7117,441400000.0
2009-10-02 05:35:00,0.7117,0.71185,0.71165,0.71175,187700000.0
2009-10-02 05:40:00,0.71185,0.71185,0.71115,0.71165,145000000.0
2009-10-02 05:45:00,0.7116,0.7116,0.71111,0.7116,139400000.0
2009-10-02 05:50:00,0.71155,0.71185,0.7115,0.71165,259600000.0
2009-10-02 05:55:00,0.71165,0.71205,0.71165,0.71205,309000000.0
2009-10-02 06:00:00,0.71215,0.71215,0.71205,0.71205,56600000.0
2009-10-02 06:05:00,0.71205,0.71215,0.71195,0.71195,117800000.0
2009-10-02 06:10:00,0.71184,0.7122,0.71159,0.7121,188600000.0
2009-10-02 06:15:00,0.7121,0.71235,0.71205,0.7123,412200000.0
2009-10-02 06:20:00,0.7122,0.7127,0.71188,0.71235,215400000.0
2009-10-02 06:25:00,0.71245,0.71255,0.71224,0.7125,136900000.0
2009-10-02 06:30:00,0.71228,0.7129,0.71195,0.7126,597100000.0
2009-10-02 06:35:00,0.7128,0.71285,0.7127,0.7128,2153700000.0
2009-10-02 06:40:00,0.7128,0.71295,0.71275,0.71275,1450600000.0
2009-10-02 06:45:00,0.71275,0.71275,0.7126,0.7126,48800000.0
2009-10-02 06:50:00,0.71255,0.71265,0.71235,0.71235,77900000.0
2009-10-02 06:55:00,0.71235,0.71235,0.71195,0.712,210100000.0
2009-10-02 07:00:00,0.712,0.71205,0.71145,0.71165,231700000.0
2009-10-02 07:05:00,0.71165,0.71165,0.71145,0.71145,77400000.0
2009-10-02 07:10:00,0.71145,0.7116,0.71145,0.7116,208900000.0
2009-10-02 07:15:00,0.71125,0.71195,0.7111,0.71195,602500000.0
2009-10-02 07:20:00,0.7119,0.71285,0.71185,0.71265,654800000.0
2009-10-02 07:25:00,0.71265,0.71285,0.71235,0.71285,330700000.0
2009-10-02 07:30:00,0.7128,0.7136,0.71255,0.7136,401300000.0
2009-10-02 07:35:00,0.7136,0.7136,0.71195,0.7121,827100000.0
2009-10-02 07:40:00,0.71205,0.7128,0.71175,0.71265,302300000.0
2009-10-02 07:45:00,0.7126,0.71335,0.7124,0.71305,545400000.0
2009-10-02 07:50:00,0.71305,0.7136,0.71275,0.7135,397800000.0
2009-10-02 07:55:00,0.7135,0.7136,0.71315,0.71325,399700000.0
2009-10-02 08:00:00,0.71325,0.71325,0.71265,0.71275,719200000.0
2009-10-02 08:05:00,0.71265,0.71375,0.71265,0.71355,970700000.0
2009-10-02 08:10:00,0.7135,0.71365,0.7134,0.71365,663600000.0
2009-10-02 08:15:00,0.71355,0.7143,0.71345,0.714,1066300001.0
2009-10-02 08:20:00,0.714,0.7147,0.7139,0.71455,846200000.0
2009-10-02 08:25:00,0.71455,0.71465,0.71415,0.71415,1284700000.0
2009-10-02 08:30:00,0.7142,0.71425,0.714,0.714,553700001.0
2009-10-02 08:35:00,0.714,0.7142,0.71365,0.71395,1125700001.0
2009-10-02 08:40:00,0.71395,0.71395,0.71335,0.71355,609400000.0
2009-10-02 08:45:00,0.71355,0.71355,0.71315,0.7133,505600000.0
2009-10-02 08:50:00,0.7133,0.71345,0.71255,0.71295,552900000.0
2009-10-02 08:55:00,0.71295,0.71305,0.7125,0.71295,281300000.0
2009-10-02 09:00:00,0.71295,0.7135,0.71295,0.7131,844900002.0
2009-10-02 09:05:00,0.7131,0.7131,0.71255,0.71265,911000000.0
2009-10-02 09:10:00,0.71265,0.7131,0.71265,0.71295,841300000.0
2009-10-02 09:15:00,0.713,0.71335,0.713,0.71325,838199999.0
2009-10-02 09:20:00,0.71325,0.7137,0.71275,0.7128,555500000.0
2009-10-02 09:25:00,0.71285,0.71305,0.71105,0.71105,1265600000.0
2009-10-02 09:30:00,0.71105,0.7121,0.7109,0.71175,1018740000.0
2009-10-02 09:35:00,0.71175,0.712,0.71135,0.71135,558400000.0
2009-10-02 09:40:00,0.71135,0.7122,0.711,0.71205,1432800000.0
2009-10-02 09:45:00,0.71205,0.7124,0.7117,0.7124,990500000.0
2009-10-02 09:50:00,0.7124,0.71275,0.7123,0.71265,990100000.0
2009-10-02 09:55:00,0.71265,0.71355,0.71265,0.71335,1231200000.0
2009-10-02 10:00:00,0.7133,0.71335,0.71125,0.7114,1528700000.0
2009-10-02 10:05:00,0.71135,0.7124,0.7112,0.7124,1476599999.0
2009-10-02 10:10:00,0.7124,0.7128,0.7121,0.71215,1028700000.0
2009-10-02 10:15:00,0.71215,0.71255,0.7121,0.71255,316100000.0
2009-10-02 10:20:00,0.71255,0.7135,0.71255,0.7134,1081800000.0
2009-10-02 10:25:00,0.7135,0.71425,0.71345,0.7141,1557300003.0
2009-10-02 10:30:00,0.7141,0.71425,0.714,0.71415,731000001.0
2009-10-02 10:35:00,0.7141,0.7142,0.7138,0.71385,879200000.0
2009-10-02 10:40:00,0.71385,0.71425,0.71385,0.7141,990700002.0
2009-10-02 10:45:00,0.71405,0.7155,0.714,0.7155,1114699999.0
2009-10-02 10:50:00,0.7155,0.7155,0.71455,0.7147,598900000.0
2009-10-02 10:55:00,0.7147,0.7147,0.71405,0.71435,964300000.0
2009-10-02 11:00:00,0.71435,0.71455,0.71435,0.7144,389300000.0
2009-10-02 11:05:00,0.71445,0.71475,0.71445,0.71455,224800000.0
2009-10-02 11:10:00,0.71455,0.7148,0.71445,0.71465,388700000.0
2009-10-02 11:15:00,0.71465,0.7148,0.7141,0.71435,188800000.0
2009-10-02 11:20:00,0.71435,0.71435,0.71375,0.71385,529700001.0
2009-10-02 11:25:00,0.71385,0.71395,0.71355,0.71365,665700000.0
2009-10-02 11:30:00,0.71365,0.71435,0.71365,0.71435,735400001.0
2009-10-02 11:35:00,0.71435,0.71435,0.71311,0.7137,842900000.0
2009-10-02 11:40:00,0.71375,0.71445,0.7136,0.71435,1291800000.0
2009-10-02 11:45:00,0.71435,0.71435,0.7139,0.71395,870500000.0
2009-10-02 11:50:00,0.71395,0.714,0.71315,0.71315,1111200000.0
2009-10-02 11:55:00,0.71315,0.71345,0.71315,0.7133,420200000.0
2009-10-02 12:00:00,0.7133,0.7137,0.71325,0.71365,1020500000.0
2009-10-02 12:05:00,0.71365,0.71375,0.7131,0.7131,887900001.0
2009-10-02 12:10:00,0.7131,0.71315,0.71245,0.7125,1168399999.0
2009-10-02 12:15:00,0.7125,0.71255,0.71225,0.71225,666000000.0
2009-10-02 12:20:00,0.71225,0.71255,0.71205,0.7121,1305200002.0
2009-10-02 12:25:00,0.7121,0.7123,0.7121,0.7122,698100000.0
2009-10-02 12:30:00,0.7122,0.71255,0.7122,0.7124,901400000.0
2009-10-02 12:35:00,0.71245,0.71295,0.71245,0.71285,273150000.0
2009-10-02 12:40:00,0.71285,0.71285,0.71245,0.71245,302200000.0
2009-10-02 12:45:00,0.71245,0.71255,0.71245,0.7125,322400000.0
2009-10-02 12:50:00,0.71245,0.71265,0.71173,0.71191,477300000.0
2009-10-02 12:55:00,0.71245,0.7126,0.71215,0.71215,381300001.0
2009-10-02 13:00:00,0.7122,0.7122,0.71115,0.71155,1041200000.0
2009-10-02 13:05:00,0.71155,0.71185,0.71125,0.7115,994099998.0
2009-10-02 13:10:00,0.7115,0.7125,0.7115,0.7124,713400000.0
2009-10-02 13:15:00,0.7124,0.71245,0.71195,0.7121,299700000.0
2009-10-02 13:20:00,0.7121,0.7121,0.7117,0.7117,1634300001.0
2009-10-02 13:25:00,0.71165,0.7121,0.7114,0.7121,1344400003.0
2009-10-02 13:30:00,0.7121,0.7125,0.71175,0.71245,775000002.0
2009-10-02 13:35:00,0.71235,0.7124,0.71195,0.712,177700000.0
2009-10-02 13:40:00,0.71205,0.71215,0.71165,0.7121,779400000.0
2009-10-02 13:45:00,0.7121,0.713,0.7121,0.7129,533800000.0
2009-10-02 13:50:00,0.7129,0.71295,0.71275,0.71285,105400000.0
2009-10-02 13:55:00,0.7129,0.7134,0.7129,0.71315,172500000.0
2009-10-02 14:00:00,0.7131,0.714,0.71305,0.714,749200000.0
2009-10-02 14:05:00,0.714,0.71425,0.71395,0.714,1258500000.0
2009-10-02 14:10:00,0.714,0.7143,0.71365,0.714,1802500004.0
2009-10-02 14:15:00,0.71405,0.7147,0.7138,0.71425,1820400001.0
2009-10-02 14:20:00,0.71425,0.71475,0.7138,0.71455,1628900003.0
2009-10-02 14:25:00,0.71455,0.71525,0.7144,0.71495,1281299998.0
2009-10-02 14:30:00,0.71495,0.71495,0.70815,0.70915,1200900000.0
2009-10-02 14:35:00,0.70915,0.70925,0.7078,0.7089,1682800000.0
2009-10-02 14:40:00,0.70895,0.7122,0.70895,0.7118,1142200000.0
2009-10-02 14:45:00,0.71185,0.7123,0.71135,0.71155,941600000.0
2009-10-02 14:50:00,0.71155,0.7121,0.71005,0.71025,1136700000.0
2009-10-02 14:55:00,0.71025,0.7107,0.70865,0.70955,1155100001.0
2009-10-02 15:00:00,0.70955,0.71115,0.70925,0.71055,788040000.0
2009-10-02 15:05:00,0.71055,0.71105,0.7097,0.71,524300000.0
2009-10-02 15:10:00,0.71,0.71195,0.71,0.7119,467800000.0
2009-10-02 15:15:00,0.7119,0.71315,0.7119,0.71275,1317000000.0
2009-10-02 15:20:00,0.71275,0.71325,0.7121,0.71215,595400000.0
2009-10-02 15:25:00,0.7121,0.71265,0.712,0.71205,574100000.0
2009-10-02 15:30:00,0.71205,0.71305,0.71205,0.7128,1176500000.0
2009-10-02 15:35:00,0.71275,0.7145,0.7127,0.71375,1124600000.0
2009-10-02 15:40:00,0.71375,0.71455,0.713,0.71345,1158200000.0
2009-10-02 15:45:00,0.71345,0.7154,0.7133,0.7153,1181000000.0
2009-10-02 15:50:00,0.7153,0.7175,0.7151,0.71695,1425900000.0
2009-10-02 15:55:00,0.7169,0.71715,0.7162,0.7165,1087400002.0
2009-10-02 16:00:00,0.7165,0.71825,0.71545,0.71825,1705600001.0
2009-10-02 16:05:00,0.7183,0.7186,0.71665,0.7167,1217899998.0
2009-10-02 16:10:00,0.7167,0.7174,0.71635,0.71645,1432000000.0
2009-10-02 16:15:00,0.71645,0.7175,0.71615,0.71635,1725299998.0
2009-10-02 16:20:00,0.7163,0.71755,0.7163,0.7175,1486499999.0
2009-10-02 16:25:00,0.7175,0.71865,0.71745,0.71855,1136999999.0
2009-10-02 16:30:00,0.71855,0.72075,0.71855,0.72025,1486000002.0
2009-10-02 16:35:00,0.72025,0.72105,0.7195,0.71965,1151400000.0
2009-10-02 16:40:00,0.71965,0.71975,0.71935,0.7196,911300000.0
2009-10-02 16:45:00,0.7196,0.71995,0.7189,0.719,643199998.0
2009-10-02 16:50:00,0.719,0.719,0.7176,0.71795,807100000.0
2009-10-02 16:55:00,0.71795,0.718,0.71675,0.7173,1164300000.0
2009-10-02 17:00:00,0.7173,0.71785,0.717,0.7172,900900000.0
2009-10-02 17:05:00,0.7172,0.71755,0.71685,0.71695,879800000.0
2009-10-02 17:10:00,0.71695,0.71735,0.71615,0.71635,659500000.0
2009-10-02 17:15:00,0.71635,0.717,0.71635,0.71655,863600000.0
2009-10-02 17:20:00,0.71655,0.71725,0.71595,0.71715,979000000.0
2009-10-02 17:25:00,0.71715,0.7176,0.717,0.7175,1076299998.0
2009-10-02 17:30:00,0.7175,0.7185,0.71745,0.71755,1129300000.0
2009-10-02 17:35:00,0.71755,0.7176,0.71725,0.7176,757500003.0
2009-10-02 17:40:00,0.7176,0.7176,0.71575,0.71605,1181499999.0
2009-10-02 17:45:00,0.71605,0.7161,0.7156,0.7158,475299999.0
2009-10-02 17:50:00,0.7158,0.71635,0.7158,0.7163,472700000.0
2009-10-02 17:55:00,0.71635,0.71645,0.7162,0.71635,300500000.0
2009-10-02 18:00:00,0.71625,0.71705,0.71625,0.7169,344100000.0
2009-10-02 18:05:00,0.7169,0.7176,0.71685,0.7173,462200000.0
2009-10-02 18:10:00,0.7173,0.71735,0.71625,0.71635,378900000.0
2009-10-02 18:15:00,0.71635,0.71695,0.71635,0.71645,336900000.0
2009-10-02 18:20:00,0.71645,0.71655,0.71615,0.71625,273700000.0
2009-10-02 18:25:00,0.71625,0.71685,0.7162,0.71675,282300000.0
2009-10-02 18:30:00,0.71675,0.7173,0.71675,0.7168,363500000.0
2009-10-02 18:35:00,0.71675,0.71725,0.71675,0.71715,288200000.0
2009-10-02 18:40:00,0.71715,0.71755,0.71695,0.71695,392900000.0
2009-10-02 18:45:00,0.71705,0.71715,0.71695,0.717,287600000.0
2009-10-02 18:50:00,0.717,0.71715,0.71695,0.71695,207400000.0
2009-10-02 18:55:00,0.71695,0.7171,0.71665,0.7171,493400000.0
2009-10-02 19:00:00,0.7171,0.718,0.717,0.7178,570100000.0
2009-10-02 19:05:00,0.71775,0.71785,0.71745,0.7176,406500000.0
2009-10-02 19:10:00,0.7176,0.71833,0.71755,0.7182,518000000.0
2009-10-02 19:15:00,0.71815,0.7183,0.71785,0.71785,227700000.0
2009-10-02 19:20:00,0.71785,0.71795,0.71723,0.71795,407700000.0
2009-10-02 19:25:00,0.71795,0.71805,0.71768,0.71768,275000000.0
2009-10-02 19:30:00,0.71805,0.71825,0.71805,0.7182,198000000.0
2009-10-02 19:35:00,0.7182,0.71825,0.71745,0.71745,577800000.0
2009-10-02 19:40:00,0.71745,0.71775,0.7172,0.7177,264000000.0
2009-10-02 19:45:00,0.71765,0.71805,0.71765,0.7179,255500000.0
2009-10-02 19:50:00,0.7179,0.71805,0.71775,0.7179,453200000.0
2009-10-02 19:55:00,0.7179,0.71795,0.71745,0.7175,495000000.0
2009-10-02 20:00:00,0.71755,0.71775,0.7175,0.71755,454300000.0
2009-10-02 20:05:00,0.71755,0.7178,0.71755,0.7176,293400000.0
2009-10-02 20:10:00,0.7176,0.7177,0.7175,0.7175,268100000.0
2009-10-02 20:15:00,0.7175,0.7177,0.71735,0.71765,152300000.0
2009-10-02 20:20:00,0.71765,0.71775,0.71745,0.71755,105200000.0
2009-10-02 20:25:00,0.71755,0.7177,0.71745,0.71755,150100000.0
2009-10-02 20:30:00,0.71755,0.7177,0.71755,0.71755,56700000.0
2009-10-02 20:35:00,0.71765,0.71805,0.71699,0.71725,251000000.0
2009-10-02 20:40:00,0.71725,0.71725,0.7169,0.717,115600000.0
2009-10-02 20:45:00,0.717,0.717,0.7168,0.717,164900000.0
2009-10-02 20:50:00,0.71695,0.71715,0.71695,0.71715,473100000.0
2009-10-02 20:55:00,0.7172,0.71725,0.71645,0.71645,286600000.0
2009-10-02 21:00:00,0.71645,0.71655,0.71625,0.7164,445400000.0
2009-10-02 21:05:00,0.7164,0.7166,0.7163,0.7164,259200000.0
2009-10-02 21:10:00,0.71634,0.7166,0.71606,0.7164,108700000.0
2009-10-02 21:15:00,0.71613,0.71635,0.716,0.71605,268100000.0
2009-10-02 21:20:00,0.71605,0.7162,0.716,0.71605,286500000.0
2009-10-02 21:25:00,0.7161,0.71615,0.71595,0.7161,240700000.0
2009-10-02 21:30:00,0.7161,0.7163,0.71605,0.71625,70400000.0
2009-10-02 21:35:00,0.71625,0.71625,0.71615,0.71615,82500000.0
2009-10-02 21:40:00,0.71615,0.71625,0.71557,0.7158,142400000.0
2009-10-02 21:45:00,0.7162,0.71625,0.71585,0.71615,92300000.0
2009-10-02 21:50:00,0.7162,0.7162,0.7156,0.71575,138800000.0
2009-10-02 21:55:00,0.7157,0.7157,0.71508,0.71545,132700000.0
2009-10-02 22:00:00,0.71545,0.71565,0.71521,0.71565,89000000.0
2009-10-02 22:05:00,0.71575,0.7161,0.7157,0.7161,203300000.0
2009-10-02 22:10:00,0.71625,0.71735,0.7161,0.71719,274600000.0
2009-10-02 22:15:00,0.7173,0.7174,0.71695,0.71715,193200000.0
2009-10-02 22:20:00,0.71725,0.71775,0.71725,0.71765,155200000.0
2009-10-02 22:25:00,0.71765,0.7178,0.71735,0.71735,204900000.0
2009-10-02 22:30:00,0.7175,0.71765,0.7175,0.71765,89000000.0
2009-10-02 22:35:00,0.71765,0.71775,0.71732,0.7177,69900000.0
2009-10-02 22:40:00,0.71765,0.71775,0.71738,0.71775,130200000.0
2009-10-02 22:45:00,0.71775,0.7178,0.7165,0.71695,221200000.0
2009-10-02 22:50:00,0.71695,0.7171,0.7159,0.7164,294100000.0
2009-10-02 22:55:00,0.71622,0.7165,0.7151,0.71545,109700000.0
2009-10-05 00:00:00,0.71633,0.71642,0.71628,0.7163,391000000.0
2009-10-05 00:05:00,0.71628,0.7163,0.71571,0.71574,391000000.0
2009-10-05 00:10:00,0.71582,0.7159,0.71536,0.7155,391000000.0
2009-10-05 00:15:00,0.71555,0.7158,0.71543,0.7157,234600000.0
2009-10-05 00:20:00,0.71567,0.71594,0.71537,0.7155,391000000.0
2009-10-05 00:25:00,0.7156,0.71567,0.7155,0.7156,391000000.0
2009-10-05 00:30:00,0.71559,0.71565,0.71549,0.71555,391000000.0
2009-10-05 00:35:00,0.7155,0.71596,0.71549,0.71552,391000000.0
2009-10-05 00:40:00,0.71551,0.71584,0.71547,0.7157,312800000.0
2009-10-05 00:45:00,0.7157,0.7161,0.71565,0.71599,391000000.0
2009-10-05 00:50:00,0.71603,0.7161,0.71597,0.71607,391000000.0
2009-10-05 00:55:00,0.71607,0.71612,0.71586,0.71608,391000000.0
2009-10-05 01:00:00,0.71607,0.71622,0.71607,0.71614,312800000.0
2009-10-05 01:05:00,0.71617,0.71636,0.71603,0.71603,391000000.0
2009-10-05 01:10:00,0.71602,0.71615,0.71602,0.71612,391000000.0
2009-10-05 01:15:00,0.71617,0.71631,0.71605,0.71606,391000000.0
2009-10-05 01:20:00,0.71604,0.71611,0.71558,0.71566,391000000.0
2009-10-05 01:25:00,0.71568,0.716,0.71568,0.716,391000000.0
2009-10-05 01:30:00,0.71599,0.71599,0.71553,0.71554,391000000.0
2009-10-05 01:35:00,0.71552,0.71552,0.71519,0.71524,391000000.0
2009-10-05 01:40:00,0.71526,0.71533,0.71511,0.71515,391000000.0
2009-10-05 01:45:00,0.71514,0.71527,0.71437,0.71465,391000000.0
2009-10-05 01:50:00,0.71463,0.71496,0.71388,0.71404,391000000.0
2009-10-05 01:55:00,0.71405,0.71421,0.71369,0.71415,391000000.0
2009-10-05 02:00:00,0.71425,0.7146,0.71415,0.7144,298000000.0
2009-10-05 02:05:00,0.7144,0.7159,0.71435,0.71585,569500000.0
2009-10-05 02:10:00,0.7159,0.7159,0.71505,0.7152,185300000.0
2009-10-05 02:15:00,0.7152,0.71565,0.71515,0.7154,202700000.0
2009-10-05 02:20:00,0.7154,0.71565,0.7154,0.71545,347100000.0
2009-10-05 02:25:00,0.71545,0.7164,0.71545,0.7161,384300000.0
2009-10-05 02:30:00,0.71615,0.7174,0.71615,0.7174,302800000.0
2009-10-05 02:35:00,0.71735,0.71855,0.71725,0.7177,414500000.0
2009-10-05 02:40:00,0.7178,0.71905,0.7178,0.71865,639600000.0
2009-10-05 02:45:00,0.71865,0.71865,0.71785,0.71785,467800000.0
2009-10-05 02:50:00,0.71785,0.71845,0.7176,0.7178,834900000.0
2009-10-05 02:55:00,0.7178,0.7183,0.71765,0.71785,292500000.0
2009-10-05 03:00:00,0.7179,0.7187,0.71785,0.71855,492300000.0
2009-10-05 03:05:00,0.71855,0.71995,0.71855,0.71985,745750000.0
2009-10-05 03:10:00,0.71995,0.7212,0.71995,0.72115,960800000.0
2009-10-05 03:15:00,0.72095,0.72125,0.7203,0.7204,693300000.0
2009-10-05 03:20:00,0.7204,0.72065,0.7201,0.72055,726500000.0
2009-10-05 03:25:00,0.72055,0.7215,0.72055,0.72125,837600000.0
2009-10-05 03:30:00,0.72125,0.72135,0.7206,0.72075,273100000.0
2009-10-05 03:35:00,0.7207,0.72095,0.7204,0.72075,576400000.0
2009-10-05 03:40:00,0.7207,0.7207,0.7199,0.72005,176700000.0
2009-10-05 03:45:00,0.72005,0.7201,0.71965,0.71975,373000000.0
2009-10-05 03:50:00,0.71985,0.72055,0.7198,0.7205,227000000.0
2009-10-05 03:55:00,0.7205,0.72115,0.72035,0.72095,403200000.0
2009-10-05 04:00:00,0.72095,0.72135,0.72095,0.72095,320700000.0
2009-10-05 04:05:00,0.72095,0.72095,0.7204,0.72055,172800000.0
2009-10-05 04:10:00,0.7205,0.7205,0.7198,0.72005,480300000.0
2009-10-05 04:15:00,0.72005,0.72045,0.72005,0.72035,280800000.0
2009-10-05 04:20:00,0.72035,0.72125,0.72035,0.72125,406300000.0
2009-10-05 04:25:00,0.72125,0.72125,0.72065,0.72065,194600000.0
2009-10-05 04:30:00,0.72065,0.72065,0.72065,0.72065,28000000.0
2009-10-05 04:35:00,0.72065,0.72085,0.7205,0.7206,268300000.0
2009-10-05 04:40:00,0.72055,0.72075,0.72035,0.7204,203500000.0
2009-10-05 04:45:00,0.72035,0.7204,0.72015,0.72015,179100000.0
2009-10-05 04:50:00,0.71985,0.72045,0.71973,0.72045,108500000.0
2009-10-05 04:55:00,0.72045,0.72115,0.7204,0.721,305400000.0
2009-10-05 05:00:00,0.721,0.721,0.7203,0.7205,333500000.0
2009-10-05 05:05:00,0.7205,0.72055,0.72045,0.7205,304000000.0
2009-10-05 05:10:00,0.7205,0.7206,0.7204,0.7204,157600000.0
2009-10-05 05:15:00,0.7204,0.7205,0.72005,0.72015,426400000.0
2009-10-05 05:20:00,0.7201,0.7202,0.71922,0.71958,189400000.0
2009-10-05 05:25:00,0.72,0.72035,0.72,0.72,252200000.0
2009-10-05 05:30:00,0.72005,0.72015,0.7197,0.7197,190400000.0
2009-10-05 05:35:00,0.71965,0.7199,0.71935,0.71985,434600000.0
2009-10-05 05:40:00,0.71985,0.72,0.71955,0.7197,473700000.0
2009-10-05 05:45:00,0.7197,0.71995,0.7196,0.7197,302300000.0
2009-10-05 05:50:00,0.7197,0.71985,0.71955,0.7197,272200000.0
2009-10-05 05:55:00,0.7197,0.72025,0.71965,0.72025,682700000.0
2009-10-05 06:00:00,0.72025,0.7205,0.7201,0.72015,323600000.0
2009-10-05 06:05:00,0.72015,0.72015,0.7191,0.71915,382700000.0
2009-10-05 06:10:00,0.71915,0.71925,0.71845,0.7191,584900000.0
2009-10-05 06:15:00,0.71905,0.7193,0.71885,0.7192,482400000.0
2009-10-05 06:20:00,0.7192,0.71935,0.71915,0.7192,425500000.0
2009-10-05 06:25:00,0.7192,0.7195,0.7191,0.7195,299400000.0
2009-10-05 06:30:00,0.7195,0.71975,0.7193,0.71935,226000000.0
2009-10-05 06:35:00,0.71935,0.71935,0.7191,0.7191,207700000.0
2009-10-05 06:40:00,0.71915,0.71945,0.71915,0.71925,188700000.0
2009-10-05 06:45:00,0.7193,0.71965,0.7193,0.71955,248300000.0
2009-10-05 06:50:00,0.71955,0.72005,0.7195,0.7198,348300000.0
2009-10-05 06:55:00,0.7198,0.72005,0.7197,0.71995,487500000.0
2009-10-05 07:00:00,0.71995,0.72005,0.7199,0.72005,291700000.0
2009-10-05 07:05:00,0.72,0.72005,0.71948,0.71948,133900000.0
2009-10-05 07:10:00,0.71975,0.71985,0.7196,0.7197,414500000.0
2009-10-05 07:15:00,0.7197,0.7197,0.7195,0.7196,287600000.0
2009-10-05 07:20:00,0.71955,0.71955,0.71905,0.7192,249100000.0
2009-10-05 07:25:00,0.7192,0.7197,0.71915,0.7195,374099999.0
2009-10-05 07:30:00,0.71955,0.7196,0.71897,0.71927,358200000.0
2009-10-05 07:35:00,0.71955,0.71955,0.71925,0.7195,115000000.0
2009-10-05 07:40:00,0.71955,0.71955,0.71915,0.71915,141300000.0
2009-10-05 07:45:00,0.7192,0.71925,0.7188,0.71896,207000000.0
2009-10-05 07:50:00,0.7193,0.7193,0.71905,0.71915,70000000.0
2009-10-05 07:55:00,0.7191,0.71955,0.71905,0.71955,133600000.0
2009-10-05 08:00:00,0.71955,0.71955,0.7192,0.7192,112400000.0
2009-10-05 08:05:00,0.7192,0.72045,0.7192,0.7203,615700000.0
2009-10-05 08:10:00,0.72035,0.72065,0.72005,0.72015,438500000.0
2009-10-05 08:15:00,0.72015,0.72035,0.7201,0.7202,166800000.0
2009-10-05 08:20:00,0.7202,0.7206,0.7202,0.7204,459300000.0
2009-10-05 08:25:00,0.72035,0.7207,0.7203,0.72065,189100000.0
2009-10-05 08:30:00,0.72065,0.72135,0.72055,0.72065,759700000.0
2009-10-05 08:35:00,0.72065,0.72075,0.7204,0.7204,478100001.0
2009-10-05 08:40:00,0.7204,0.7206,0.72035,0.7205,309500000.0
2009-10-05 08:45:00,0.7205,0.7206,0.7202,0.7202,297000000.0
2009-10-05 08:50:00,0.7202,0.7202,0.7198,0.71995,433700000.0
2009-10-05 08:55:00,0.7198,0.7201,0.71965,0.72,205100000.0
2009-10-05 09:00:00,0.7201,0.7201,0.7193,0.72,992600000.0
2009-10-05 09:05:00,0.72,0.72005,0.71895,0.7195,1465800000.0
2009-10-05 09:10:00,0.7195,0.7195,0.71885,0.71905,823400000.0
2009-10-05 09:15:00,0.71905,0.7195,0.71885,0.71885,1038000000.0
2009-10-05 09:20:00,0.71885,0.71925,0.71875,0.71915,685100000.0
2009-10-05 09:25:00,0.71915,0.7193,0.71835,0.71845,868400000.0
2009-10-05 09:30:00,0.7183,0.71885,0.71805,0.71855,701000000.0
2009-10-05 09:35:00,0.71855,0.7186,0.71785,0.7182,713800000.0
2009-10-05 09:40:00,0.7182,0.7183,0.7177,0.7182,899300000.0
2009-10-05 09:45:00,0.7182,0.71885,0.7181,0.71855,615700000.0
2009-10-05 09:50:00,0.71855,0.71895,0.7185,0.71875,447600000.0
2009-10-05 09:55:00,0.71885,0.71925,0.71865,0.7189,585900000.0
2009-10-05 10:00:00,0.71895,0.7198,0.71875,0.71945,682700000.0
2009-10-05 10:05:00,0.7194,0.7198,0.71925,0.7198,613200000.0
2009-10-05 10:10:00,0.7198,0.71995,0.71955,0.7198,1146000000.0
2009-10-05 10:15:00,0.7198,0.7198,0.71915,0.7193,357300000.0
2009-10-05 10:20:00,0.7193,0.71935,0.71885,0.7189,631000000.0
2009-10-05 10:25:00,0.7189,0.7194,0.7189,0.7191,598400000.0
2009-10-05 10:30:00,0.7191,0.71915,0.7187,0.7189,531500000.0
2009-10-05 10:35:00,0.7189,0.71895,0.7182,0.7183,602900000.0
2009-10-05 10:40:00,0.7183,0.7183,0.71785,0.718,984800000.0
2009-10-05 10:45:00,0.71815,0.71815,0.7177,0.7178,1013500000.0
2009-10-05 10:50:00,0.7178,0.71815,0.71745,0.71805,440200000.0
2009-10-05 10:55:00,0.718,0.7184,0.718,0.7183,309600000.0
2009-10-05 11:00:00,0.7183,0.71905,0.7182,0.71885,416500000.0
2009-10-05 11:05:00,0.71885,0.71905,0.71885,0.7189,187200000.0
2009-10-05 11:10:00,0.7189,0.7195,0.7189,0.71945,395600000.0
2009-10-05 11:15:00,0.7195,0.71975,0.7193,0.71955,745900000.0
2009-10-05 11:20:00,0.71955,0.71955,0.71915,0.71925,868199998.0
2009-10-05 11:25:00,0.71925,0.7193,0.71875,0.7191,737700000.0
2009-10-05 11:30:00,0.7191,0.71995,0.719,0.71975,1360199998.0
2009-10-05 11:35:00,0.7198,0.7198,0.71955,0.7197,350300000.0
2009-10-05 11:40:00,0.7198,0.71983,0.71901,0.71965,307800000.0
2009-10-05 11:45:00,0.7197,0.7197,0.7195,0.7196,100100000.0
2009-10-05 11:50:00,0.7196,0.7196,0.71875,0.71875,570400000.0
2009-10-05 11:55:00,0.71875,0.7193,0.71865,0.71915,723800000.0
2009-10-05 12:00:00,0.71915,0.7195,0.71895,0.7194,427800000.0
2009-10-05 12:05:00,0.71955,0.71975,0.71915,0.71965,544200000.0
2009-10-05 12:10:00,0.71965,0.71975,0.71925,0.71945,307700000.0
2009-10-05 12:15:00,0.71965,0.72,0.7195,0.7199,817300000.0
2009-10-05 12:20:00,0.71985,0.72025,0.7194,0.7202,481800000.0
2009-10-05 12:25:00,0.7202,0.72035,0.72,0.72015,324000000.0
2009-10-05 12:30:00,0.7202,0.7203,0.71945,0.71975,597000000.0
2009-10-05 12:35:00,0.71975,0.7198,0.71955,0.71965,289500000.0
2009-10-05 12:40:00,0.71957,0.7202,0.71882,0.72,868800001.0
2009-10-05 12:45:00,0.72,0.7205,0.71995,0.7202,473300000.0
2009-10-05 12:50:00,0.72015,0.72045,0.72015,0.72035,190600000.0
2009-10-05 12:55:00,0.72015,0.7207,0.72,0.72065,289399999.0
2009-10-05 13:00:00,0.72065,0.72065,0.72035,0.7204,516000000.0
2009-10-05 13:05:00,0.72035,0.72055,0.72035,0.7204,372100000.0
2009-10-05 13:10:00,0.7204,0.72065,0.72035,0.72055,214000000.0
2009-10-05 13:15:00,0.72055,0.72055,0.72,0.7202,1052200001.0
2009-10-05 13:20:00,0.7202,0.7205,0.72015,0.7203,404900000.0
2009-10-05 13:25:00,0.7203,0.7206,0.72015,0.72045,293200000.0
2009-10-05 13:30:00,0.7204,0.7209,0.72025,0.7207,1282100000.0
2009-10-05 13:35:00,0.72075,0.7212,0.72075,0.7211,1187600002.0
2009-10-05 13:40:00,0.7211,0.7217,0.7211,0.7215,850000000.0
2009-10-05 13:45:00,0.7215,0.72185,0.72145,0.72145,262800000.0
2009-10-05 13:50:00,0.7214,0.7214,0.72105,0.72105,254200000.0
2009-10-05 13:55:00,0.7211,0.72225,0.72105,0.72225,557300000.0
2009-10-05 14:00:00,0.72225,0.7228,0.7221,0.72215,1100799999.0
2009-10-05 14:05:00,0.72215,0.7222,0.7217,0.7218,527800000.0
2009-10-05 14:10:00,0.7218,0.72205,0.7215,0.7215,435200000.0
2009-10-05 14:15:00,0.7215,0.72175,0.7214,0.7216,606500000.0
2009-10-05 14:20:00,0.7216,0.72175,0.7213,0.72135,915800002.0
2009-10-05 14:25:00,0.72135,0.72135,0.7204,0.72065,344500000.0
2009-10-05 14:30:00,0.72065,0.7211,0.72045,0.7211,1037900000.0
2009-10-05 14:35:00,0.7211,0.7216,0.721,0.7215,911500001.0
2009-10-05 14:40:00,0.7215,0.7215,0.7211,0.7212,608300001.0
2009-10-05 14:45:00,0.7212,0.72125,0.72065,0.72075,817699999.0
2009-10-05 14:50:00,0.72075,0.72075,0.7202,0.7203,733100001.0
2009-10-05 14:55:00,0.7203,0.72065,0.7203,0.7206,284000000.0
2009-10-05 15:00:00,0.7207,0.7207,0.7204,0.7205,372800000.0
2009-10-05 15:05:00,0.7205,0.7208,0.7204,0.7205,269200000.0
2009-10-05 15:10:00,0.7205,0.7208,0.7201,0.7205,276200000.0
2009-10-05 15:15:00,0.7205,0.72065,0.72015,0.7206,393500000.0
2009-10-05 15:20:00,0.7206,0.7208,0.72045,0.72055,815500000.0
2009-10-05 15:25:00,0.72055,0.72085,0.72045,0.72075,1178700000.0
2009-10-05 15:30:00,0.72075,0.721,0.7204,0.72095,1639450004.0
2009-10-05 15:35:00,0.721,0.72105,0.7195,0.71965,2146199997.0
2009-10-05 15:40:00,0.71965,0.72185,0.71965,0.7214,1767700000.0
2009-10-05 15:45:00,0.7214,0.7217,0.7212,0.7213,1517500001.0
2009-10-05 15:50:00,0.7213,0.7224,0.7213,0.7224,1303700002.0
2009-10-05 15:55:00,0.7224,0.72265,0.7218,0.7221,1460899997.0
2009-10-05 16:00:00,0.7221,0.7227,0.7216,0.7217,1658699998.0
2009-10-05 16:05:00,0.7216,0.72215,0.7201,0.72065,2077599999.0
2009-10-05 16:10:00,0.72065,0.7217,0.72055,0.7214,1786399997.0
2009-10-05 16:15:00,0.7214,0.72165,0.7213,0.72165,1618900000.0
2009-10-05 16:20:00,0.72165,0.72285,0.72165,0.7227,1895399999.0
2009-10-05 16:25:00,0.7227,0.72295,0.7222,0.7224,1082700000.0
2009-10-05 16:30:00,0.7224,0.7227,0.72205,0.72205,748500000.0
2009-10-05 16:35:00,0.72205,0.7222,0.7218,0.7219,701600000.0
2009-10-05 16:40:00,0.7219,0.722,0.7216,0.7218,482800000.0
2009-10-05 16:45:00,0.7219,0.7219,0.7214,0.7216,1032300000.0
2009-10-05 16:50:00,0.7216,0.7218,0.72135,0.7218,630800000.0
2009-10-05 16:55:00,0.7218,0.7221,0.72165,0.722,565700000.0
2009-10-05 17:00:00,0.72195,0.72215,0.7216,0.7217,1801299994.0
2009-10-05 17:05:00,0.7217,0.72205,0.72165,0.72185,1231800001.0
2009-10-05 17:10:00,0.72185,0.72205,0.72175,0.72205,1009000000.0
2009-10-05 17:15:00,0.722,0.72235,0.72195,0.7223,722400004.0
2009-10-05 17:20:00,0.7223,0.72325,0.7223,0.7231,843800001.0
2009-10-05 17:25:00,0.7231,0.7234,0.723,0.7233,935899999.0
2009-10-05 17:30:00,0.7233,0.7237,0.7233,0.72345,950500000.0
2009-10-05 17:35:00,0.72345,0.7235,0.7232,0.72325,1316299999.0
2009-10-05 17:40:00,0.72325,0.72465,0.72325,0.7246,1604999998.0
2009-10-05 17:45:00,0.7246,0.7252,0.7245,0.72495,1082000000.0
2009-10-05 17:50:00,0.72495,0.72635,0.72495,0.72575,1523199999.0
2009-10-05 17:55:00,0.7258,0.726,0.7257,0.7258,821100001.0
2009-10-05 18:00:00,0.7258,0.7262,0.7255,0.7255,653900001.0
2009-10-05 18:05:00,0.7255,0.72565,0.7248,0.7249,662700000.0
2009-10-05 18:10:00,0.72495,0.72515,0.72465,0.725,465700001.0
2009-10-05 18:15:00,0.725,0.72545,0.725,0.72535,756200000.0
2009-10-05 18:20:00,0.72535,0.72565,0.7252,0.72565,912500000.0
2009-10-05 18:25:00,0.72565,0.72605,0.72515,0.72515,565100000.0
2009-10-05 18:30:00,0.7252,0.72525,0.7251,0.72525,350500000.0
2009-10-05 18:35:00,0.72525,0.72525,0.72515,0.72525,158600000.0
2009-10-05 18:40:00,0.72525,0.72605,0.72525,0.726,1070900000.0
2009-10-05 18:45:00,0.726,0.726,0.7258,0.72585,393900000.0
2009-10-05 18:50:00,0.72585,0.7263,0.72535,0.7262,717400000.0
2009-10-05 18:55:00,0.7262,0.7281,0.7262,0.7278,1472000001.0
2009-10-05 19:00:00,0.7278,0.7279,0.72735,0.7276,859100000.0
2009-10-05 19:05:00,0.7276,0.72795,0.72735,0.72795,670500000.0
2009-10-05 19:10:00,0.72795,0.72795,0.7276,0.72785,576400000.0
2009-10-05 19:15:00,0.7278,0.7281,0.7276,0.72765,361800000.0
2009-10-05 19:20:00,0.7276,0.72815,0.7276,0.72795,373500000.0
2009-10-05 19:25:00,0.72795,0.729,0.72795,0.729,712799999.0
2009-10-05 19:30:00,0.729,0.7292,0.7284,0.7285,286000000.0
2009-10-05 19:35:00,0.7285,0.7286,0.7283,0.72845,181700000.0
2009-10-05 19:40:00,0.7285,0.7286,0.7283,0.72845,325700000.0
2009-10-05 19:45:00,0.72845,0.72845,0.72815,0.7283,449100000.0
2009-10-05 19:50:00,0.72825,0.7285,0.72771,0.7283,361000000.0
2009-10-05 19:55:00,0.7283,0.72955,0.7283,0.72945,727200002.0
2009-10-05 20:00:00,0.7295,0.7296,0.729,0.7291,239200000.0
2009-10-05 20:05:00,0.7291,0.72915,0.7285,0.7287,332600000.0
2009-10-05 20:10:00,0.7287,0.7287,0.728,0.72835,1008400000.0
2009-10-05 20:15:00,0.72835,0.72885,0.7283,0.7288,607300000.0
2009-10-05 20:20:00,0.72885,0.7289,0.7285,0.7287,370900000.0
2009-10-05 20:25:00,0.7287,0.72885,0.7285,0.7288,89600000.0
2009-10-05 20:30:00,0.72885,0.7303,0.72885,0.7299,651900000.0
2009-10-05 20:35:00,0.7299,0.73,0.72918,0.7298,162900000.0
2009-10-05 20:40:00,0.7298,0.7301,0.72926,0.73,203500000.0
2009-10-05 20:45:00,0.7301,0.73135,0.73,0.7311,487700000.0
2009-10-05 20:50:00,0.73125,0.7314,0.7309,0.731,405500001.0
2009-10-05 20:55:00,0.731,0.7314,0.7307,0.7313,574700000.0
2009-10-05 21:00:00,0.73125,0.7313,0.7307,0.7308,882800002.0
2009-10-05 21:05:00,0.73095,0.731,0.73075,0.73075,503700000.0
2009-10-05 21:10:00,0.7308,0.73095,0.7305,0.73065,646900000.0
2009-10-05 21:15:00,0.73075,0.73115,0.7306,0.73085,722000001.0
2009-10-05 21:20:00,0.7309,0.7313,0.7309,0.7312,274100000.0
2009-10-05 21:25:00,0.7312,0.73125,0.73105,0.73105,116400000.0
2009-10-05 21:30:00,0.73105,0.73115,0.73065,0.73065,399900000.0
2009-10-05 21:35:00,0.73065,0.73065,0.73045,0.73055,169100000.0
2009-10-05 21:40:00,0.73065,0.73065,0.73025,0.7303,481300000.0
2009-10-05 21:45:00,0.7304,0.7304,0.7301,0.7302,230700000.0
2009-10-05 21:50:00,0.73015,0.73025,0.72975,0.7299,428100000.0
2009-10-05 21:55:00,0.72985,0.73,0.7297,0.72995,330400000.0
2009-10-05 22:00:00,0.72995,0.73035,0.7299,0.73015,220400000.0
2009-10-05 22:05:00,0.73015,0.7306,0.7301,0.7306,240800000.0
2009-10-05 22:10:00,0.7305,0.73075,0.7303,0.7304,306700000.0
2009-10-05 22:15:00,0.7304,0.7305,0.73001,0.73032,561900000.0
2009-10-05 22:20:00,0.7306,0.7307,0.7304,0.7307,245500000.0
2009-10-05 22:25:00,0.73065,0.7307,0.73003,0.73045,550800000.0
2009-10-05 22:30:00,0.73045,0.73045,0.73025,0.73025,130200000.0
2009-10-05 22:35:00,0.73025,0.73025,0.73015,0.73015,131800000.0
2009-10-05 22:40:00,0.73015,0.7302,0.72971,0.7302,373300000.0
2009-10-05 22:45:00,0.7302,0.73025,0.73005,0.73005,92500000.0
2009-10-05 22:50:00,0.73025,0.7303,0.72982,0.73015,148500000.0
2009-10-05 22:55:00,0.73035,0.73035,0.73,0.7303,95900000.0
2009-10-05 23:00:00,0.73025,0.73135,0.73025,0.73125,183400000.0
2009-10-05 23:05:00,0.7309,0.73125,0.73069,0.73078,193600000.0
2009-10-05 23:10:00,0.73075,0.73126,0.73068,0.7312,146700000.0
2009-10-05 23:15:00,0.7311,0.7312,0.73065,0.73065,111600000.0
2009-10-05 23:20:00,0.73065,0.731,0.73045,0.73075,128200000.0
2009-10-05 23:25:00,0.73075,0.73075,0.73031,0.73055,153800000.0
2009-10-05 23:30:00,0.7306,0.73065,0.73028,0.73047,128900000.0
2009-10-05 23:35:00,0.73065,0.73075,0.73026,0.73075,121500000.0
2009-10-05 23:40:00,0.7307,0.731,0.73052,0.73066,214000000.0
2009-10-05 23:45:00,0.7309,0.7309,0.73055,0.7306,261100000.0
2009-10-05 23:50:00,0.73075,0.7308,0.73007,0.73037,279200000.0
2009-10-05 23:55:00,0.73015,0.73055,0.73006,0.73023,255700000.0
2009-10-06 00:00:00,0.7305,0.73055,0.72996,0.73002,322500000.0
2009-10-06 00:05:00,0.7302,0.7303,0.7297,0.73015,536900000.0
2009-10-06 00:10:00,0.73015,0.73015,0.72965,0.7299,287800000.0
2009-10-06 00:15:00,0.7299,0.73,0.7296,0.7298,219000000.0
2009-10-06 00:20:00,0.7298,0.7299,0.72962,0.72985,154800000.0
2009-10-06 00:25:00,0.7298,0.7298,0.72921,0.7297,407900000.0
2009-10-06 00:30:00,0.7297,0.7297,0.72919,0.7296,159900000.0
2009-10-06 00:35:00,0.7296,0.7298,0.7296,0.7298,89500000.0
2009-10-06 00:40:00,0.72975,0.7298,0.72925,0.7298,647000000.0
2009-10-06 00:45:00,0.72985,0.72985,0.72933,0.72975,219200000.0
2009-10-06 00:50:00,0.72975,0.72975,0.72929,0.72975,99500000.0
2009-10-06 00:55:00,0.7297,0.72975,0.72924,0.72965,328700000.0
2009-10-06 01:00:00,0.7297,0.7299,0.72947,0.72947,349100000.0
2009-10-06 01:05:00,0.72943,0.72995,0.72943,0.7299,292300000.0
2009-10-06 01:10:00,0.72962,0.73025,0.72943,0.73005,370000000.0
2009-10-06 01:15:00,0.73005,0.73005,0.72949,0.72964,112100000.0
2009-10-06 01:20:00,0.7299,0.72995,0.72959,0.72977,292400000.0
2009-10-06 01:25:00,0.7299,0.7299,0.72965,0.7297,80100000.0
2009-10-06 01:30:00,0.7297,0.7297,0.72947,0.72955,301000000.0
2009-10-06 01:35:00,0.72965,0.72985,0.72965,0.7298,211300000.0
2009-10-06 01:40:00,0.72967,0.72991,0.7292,0.72975,167700000.0
2009-10-06 01:45:00,0.72975,0.7298,0.72955,0.7296,170700000.0
2009-10-06 01:50:00,0.7296,0.72965,0.72955,0.72955,137400000.0
2009-10-06 01:55:00,0.72923,0.72965,0.72907,0.72955,91600000.0
2009-10-06 02:00:00,0.72955,0.72975,0.7295,0.72955,135400000.0
2009-10-06 02:05:00,0.72955,0.7297,0.72885,0.7296,146700000.0
2009-10-06 02:10:00,0.7296,0.7298,0.7296,0.72975,63100000.0
2009-10-06 02:15:00,0.7298,0.7298,0.72926,0.72965,157600000.0
2009-10-06 02:20:00,0.72965,0.72965,0.72955,0.72955,79000000.0
2009-10-06 02:25:00,0.72955,0.72955,0.72915,0.72925,411500000.0
2009-10-06 02:30:00,0.72925,0.72935,0.72875,0.72895,492300000.0
2009-10-06 02:35:00,0.72895,0.7292,0.72895,0.7292,274600000.0
2009-10-06 02:40:00,0.7292,0.7292,0.72866,0.7288,145500000.0
2009-10-06 02:45:00,0.7288,0.72895,0.72855,0.72885,402500000.0
2009-10-06 02:50:00,0.72885,0.72945,0.7288,0.72945,704000000.0
2009-10-06 02:55:00,0.72945,0.7302,0.72945,0.73,857500000.0
2009-10-06 03:00:00,0.72995,0.73105,0.72995,0.73085,696900000.0
2009-10-06 03:05:00,0.73085,0.73145,0.73065,0.73145,577400000.0
2009-10-06 03:10:00,0.73155,0.73365,0.73155,0.73355,1221800000.0
2009-10-06 03:15:00,0.73355,0.73355,0.73265,0.73305,955200000.0
2009-10-06 03:20:00,0.73305,0.73325,0.73275,0.73275,322000000.0
2009-10-06 03:25:00,0.7329,0.73315,0.73275,0.73315,392200000.0
2009-10-06 03:30:00,0.73315,0.7335,0.7329,0.73305,699400000.0
2009-10-06 03:35:00,0.73295,0.7331,0.73265,0.73265,358800000.0
2009-10-06 03:40:00,0.7327,0.73315,0.7326,0.73315,351100000.0
2009-10-06 03:45:00,0.73315,0.73375,0.73315,0.7335,589100000.0
2009-10-06 03:50:00,0.73355,0.73375,0.73335,0.73365,457400000.0
2009-10-06 03:55:00,0.73365,0.73385,0.73325,0.7333,423800000.0
2009-10-06 04:00:00,0.73335,0.7334,0.7328,0.73335,409400000.0
2009-10-06 04:05:00,0.7333,0.73335,0.73245,0.73245,475000000.0
2009-10-06 04:10:00,0.73245,0.73255,0.73225,0.73255,205300000.0
2009-10-06 04:15:00,0.73255,0.73275,0.73235,0.7327,257700000.0
2009-10-06 04:20:00,0.7327,0.73275,0.73225,0.73245,468800000.0
2009-10-06 04:25:00,0.73245,0.73255,0.73235,0.73255,145300000.0
2009-10-06 04:30:00,0.73265,0.73305,0.73239,0.733,348800000.0
2009-10-06 04:35:00,0.73305,0.7333,0.73275,0.73295,743300000.0
2009-10-06 04:40:00,0.73295,0.7333,0.73295,0.7332,325600000.0
2009-10-06 04:45:00,0.7332,0.73325,0.73245,0.73245,299000000.0
2009-10-06 04:50:00,0.7325,0.73265,0.73195,0.73195,514500000.0
2009-10-06 04:55:00,0.73195,0.7322,0.73155,0.7316,754700000.0
2009-10-06 05:00:00,0.7316,0.73255,0.7315,0.7325,589300000.0
2009-10-06 05:05:00,0.7326,0.7331,0.7326,0.73275,428400001.0
2009-10-06 05:10:00,0.733,0.7344,0.73295,0.7343,325800000.0
2009-10-06 05:15:00,0.73435,0.7344,0.73325,0.73325,452200000.0
2009-10-06 05:20:00,0.73325,0.7336,0.73305,0.7332,749300000.0
2009-10-06 05:25:00,0.7332,0.7332,0.732,0.7322,664200000.0
2009-10-06 05:30:00,0.7322,0.73465,0.7322,0.7345,1268100000.0
2009-10-06 05:35:00,0.7345,0.73455,0.7323,0.73255,1417800000.0
2009-10-06 05:40:00,0.73255,0.734,0.73255,0.73275,810600000.0
2009-10-06 05:45:00,0.73275,0.7328,0.7325,0.73265,416000000.0
2009-10-06 05:50:00,0.73265,0.7329,0.73255,0.73255,358400000.0
2009-10-06 05:55:00,0.73255,0.73255,0.7315,0.7324,386300000.0
2009-10-06 06:00:00,0.7324,0.73365,0.7323,0.7323,721300000.0
2009-10-06 06:05:00,0.7323,0.73325,0.73185,0.733,432800000.0
2009-10-06 06:10:00,0.733,0.7333,0.73275,0.733,727600000.0
2009-10-06 06:15:00,0.73315,0.73315,0.732,0.7322,539200000.0
2009-10-06 06:20:00,0.7322,0.73245,0.73215,0.7324,370900000.0
2009-10-06 06:25:00,0.7324,0.73275,0.73183,0.73235,400800000.0
2009-10-06 06:30:00,0.7325,0.7327,0.7323,0.7325,378900000.0
2009-10-06 06:35:00,0.73265,0.73305,0.7325,0.73285,510200000.0
2009-10-06 06:40:00,0.73285,0.7332,0.73285,0.73305,247300000.0
2009-10-06 06:45:00,0.73305,0.7335,0.73265,0.73345,153600000.0
2009-10-06 06:50:00,0.73345,0.7338,0.7334,0.73345,394100000.0
2009-10-06 06:55:00,0.73345,0.73345,0.73335,0.73335,273600000.0
2009-10-06 07:00:00,0.73335,0.73345,0.73335,0.73335,66600000.0
2009-10-06 07:05:00,0.73335,0.73435,0.73315,0.73425,744500000.0
2009-10-06 07:10:00,0.7343,0.7343,0.7338,0.73415,486900000.0
2009-10-06 07:15:00,0.734,0.73435,0.7338,0.7343,295700000.0
2009-10-06 07:20:00,0.7343,0.73455,0.73407,0.73455,259500000.0
2009-10-06 07:25:00,0.73455,0.73565,0.73445,0.73525,507800000.0
2009-10-06 07:30:00,0.73515,0.7352,0.7344,0.73475,418300000.0
2009-10-06 07:35:00,0.73475,0.735,0.73455,0.7347,380500000.0
2009-10-06 07:40:00,0.73465,0.73495,0.73435,0.7344,354100000.0
2009-10-06 07:45:00,0.7344,0.7347,0.7339,0.734,216000000.0
2009-10-06 07:50:00,0.73405,0.73445,0.73395,0.7341,488700000.0
2009-10-06 07:55:00,0.7341,0.73495,0.7341,0.73475,250600000.0
2009-10-06 08:00:00,0.73475,0.73605,0.73475,0.736,893300000.0
2009-10-06 08:05:00,0.73615,0.73635,0.73565,0.73575,814400000.0
2009-10-06 08:10:00,0.73575,0.73605,0.73545,0.73565,532500000.0
2009-10-06 08:15:00,0.73565,0.7357,0.7355,0.7355,299300000.0
2009-10-06 08:20:00,0.73555,0.73605,0.73555,0.7359,561700000.0
2009-10-06 08:25:00,0.7359,0.73615,0.73585,0.73605,559000000.0
2009-10-06 08:30:00,0.7361,0.7361,0.7358,0.73605,516800000.0
2009-10-06 08:35:00,0.73605,0.73615,0.73595,0.736,263100000.0
2009-10-06 08:40:00,0.73605,0.73625,0.73495,0.7351,1103600000.0
2009-10-06 08:45:00,0.7351,0.7354,0.73455,0.73475,646700000.0
2009-10-06 08:50:00,0.73475,0.735,0.7346,0.735,961400000.0
2009-10-06 08:55:00,0.735,0.735,0.73415,0.73425,809400000.0
2009-10-06 09:00:00,0.73425,0.7346,0.7341,0.7345,426200000.0
2009-10-06 09:05:00,0.7345,0.7351,0.7345,0.73465,447300000.0
2009-10-06 09:10:00,0.73465,0.7347,0.73345,0.7337,676300000.0
2009-10-06 09:15:00,0.73375,0.73415,0.73375,0.734,277100000.0
2009-10-06 09:20:00,0.73405,0.7346,0.73395,0.73445,522000000.0
2009-10-06 09:25:00,0.73455,0.73455,0.73415,0.73445,957500000.0
2009-10-06 09:30:00,0.73445,0.73465,0.7343,0.7344,711700000.0
2009-10-06 09:35:00,0.7344,0.73465,0.73405,0.7341,498500000.0
2009-10-06 09:40:00,0.7341,0.7344,0.73395,0.73395,618000000.0
2009-10-06 09:45:00,0.73395,0.73395,0.73325,0.73325,717299999.0
2009-10-06 09:50:00,0.73325,0.73415,0.73325,0.73415,391700000.0
2009-10-06 09:55:00,0.73405,0.73415,0.73375,0.73385,434500000.0
2009-10-06 10:00:00,0.73385,0.73445,0.73375,0.73425,461600000.0
2009-10-06 10:05:00,0.73445,0.73445,0.7332,0.73355,606300000.0
2009-10-06 10:10:00,0.73355,0.73365,0.7333,0.73355,290100000.0
2009-10-06 10:15:00,0.73355,0.73395,0.73355,0.73395,394500000.0
2009-10-06 10:20:00,0.73395,0.7345,0.73395,0.73435,370400000.0
2009-10-06 10:25:00,0.73435,0.7344,0.73415,0.73435,273900000.0
2009-10-06 10:30:00,0.73435,0.73435,0.73365,0.73375,998200000.0
2009-10-06 10:35:00,0.73375,0.73385,0.7331,0.7337,508000000.0
2009-10-06 10:40:00,0.7337,0.7339,0.73345,0.7335,892000000.0
2009-10-06 10:45:00,0.7336,0.73385,0.73325,0.73345,539600000.0
2009-10-06 10:50:00,0.73345,0.73425,0.73345,0.73405,503900000.0
2009-10-06 10:55:00,0.73405,0.73425,0.73385,0.73415,403700000.0
2009-10-06 11:00:00,0.73415,0.73435,0.7335,0.73375,340900000.0
2009-10-06 11:05:00,0.73365,0.73425,0.73365,0.73375,402900000.0
2009-10-06 11:10:00,0.73375,0.7346,0.73375,0.73425,1041799999.0
2009-10-06 11:15:00,0.7343,0.73525,0.73425,0.73515,775100001.0
2009-10-06 11:20:00,0.7351,0.73565,0.73485,0.7354,1024100000.0
2009-10-06 11:25:00,0.73545,0.73545,0.7347,0.73475,1357899999.0
2009-10-06 11:30:00,0.73475,0.73485,0.73465,0.73485,127600000.0
2009-10-06 11:35:00,0.73485,0.73485,0.73445,0.7345,332200000.0
2009-10-06 11:40:00,0.7345,0.73465,0.7344,0.7345,703200000.0
2009-10-06 11:45:00,0.73445,0.73485,0.73425,0.73465,288200000.0
2009-10-06 11:50:00,0.73465,0.7351,0.73465,0.73495,231600000.0
2009-10-06 11:55:00,0.735,0.73505,0.73485,0.73495,210000000.0
2009-10-06 12:00:00,0.73495,0.73525,0.7349,0.735,389200000.0
2009-10-06 12:05:00,0.735,0.735,0.7347,0.7347,238800000.0
2009-10-06 12:10:00,0.7347,0.73485,0.73447,0.73465,243300000.0
2009-10-06 12:15:00,0.73465,0.73485,0.7346,0.7348,38800000.0
2009-10-06 12:20:00,0.73475,0.73475,0.7346,0.73465,151800000.0
2009-10-06 12:25:00,0.7346,0.73485,0.7346,0.7348,192500000.0
2009-10-06 12:30:00,0.7349,0.7353,0.7348,0.7352,162500000.0
2009-10-06 12:35:00,0.7352,0.7359,0.73515,0.73525,503100000.0
2009-10-06 12:40:00,0.73525,0.73525,0.73455,0.73482,572900000.0
2009-10-06 12:45:00,0.73525,0.73565,0.7351,0.7352,434100000.0
2009-10-06 12:50:00,0.7352,0.73525,0.7348,0.7349,277900000.0
2009-10-06 12:55:00,0.73495,0.73505,0.7349,0.7349,223700000.0
2009-10-06 13:00:00,0.7349,0.73505,0.7347,0.7349,279599999.0
2009-10-06 13:05:00,0.7349,0.735,0.7346,0.73475,340900000.0
2009-10-06 13:10:00,0.7347,0.73495,0.7346,0.7347,348600000.0
2009-10-06 13:15:00,0.7347,0.73485,0.7346,0.7346,247600000.0
2009-10-06 13:20:00,0.7346,0.73495,0.7345,0.73475,376100000.0
2009-10-06 13:25:00,0.73475,0.73475,0.73445,0.7346,439400000.0
2009-10-06 13:30:00,0.7346,0.7348,0.73445,0.73465,245800000.0
2009-10-06 13:35:00,0.73465,0.73485,0.73465,0.73475,332899999.0
2009-10-06 13:40:00,0.73475,0.73505,0.73475,0.73495,182400000.0
2009-10-06 13:45:00,0.73495,0.73505,0.73475,0.73475,345399999.0
2009-10-06 13:50:00,0.73475,0.7353,0.7347,0.73515,691100000.0
2009-10-06 13:55:00,0.73525,0.73525,0.73505,0.73515,375300000.0
2009-10-06 14:00:00,0.73515,0.73515,0.7347,0.73485,546800000.0
2009-10-06 14:05:00,0.73485,0.73485,0.73465,0.73465,372600000.0
2009-10-06 14:10:00,0.73465,0.7348,0.7346,0.7346,510600001.0
2009-10-06 14:15:00,0.7346,0.7346,0.7339,0.73405,831199999.0
2009-10-06 14:20:00,0.73405,0.735,0.73385,0.73475,1204899999.0
2009-10-06 14:25:00,0.73475,0.7351,0.7347,0.73505,596000000.0
2009-10-06 14:30:00,0.73505,0.7355,0.7349,0.73535,590499999.0
2009-10-06 14:35:00,0.73535,0.7354,0.73456,0.735,352500000.0
2009-10-06 14:40:00,0.735,0.73505,0.7344,0.7346,526099999.0
2009-10-06 14:45:00,0.73465,0.73475,0.7344,0.73445,365599999.0
2009-10-06 14:50:00,0.7344,0.7349,0.7343,0.7349,413800000.0
2009-10-06 14:55:00,0.7349,0.73525,0.7349,0.73525,785199999.0
2009-10-06 15:00:00,0.73525,0.73675,0.73525,0.73625,930499998.0
2009-10-06 15:05:00,0.73625,0.7365,0.73615,0.73635,641800000.0
2009-10-06 15:10:00,0.7363,0.73645,0.7356,0.7358,780799999.0
2009-10-06 15:15:00,0.7358,0.7358,0.7349,0.73525,864300000.0
2009-10-06 15:20:00,0.7353,0.7355,0.7348,0.7354,1253200001.0
2009-10-06 15:25:00,0.7354,0.73545,0.7348,0.7352,769799999.0
2009-10-06 15:30:00,0.7352,0.7358,0.7351,0.7352,1241300000.0
2009-10-06 15:35:00,0.7352,0.7355,0.73475,0.7353,1663300000.0
2009-10-06 15:40:00,0.7353,0.73585,0.7341,0.73425,1134999997.0
2009-10-06 15:45:00,0.73425,0.73475,0.73425,0.7345,687600000.0
2009-10-06 15:50:00,0.7346,0.73515,0.73445,0.7351,713200000.0
2009-10-06 15:55:00,0.7351,0.7353,0.7348,0.735,567600000.0
2009-10-06 16:00:00,0.735,0.7353,0.7348,0.7349,913800000.0
2009-10-06 16:05:00,0.7349,0.73615,0.7349,0.7361,1204799999.0
2009-10-06 16:10:00,0.7361,0.7363,0.7357,0.7357,429600000.0
2009-10-06 16:15:00,0.7357,0.73645,0.7357,0.73645,922800001.0
2009-10-06 16:20:00,0.73645,0.73745,0.73635,0.73745,855900000.0
2009-10-06 16:25:00,0.73745,0.73745,0.7363,0.7363,1296300000.0
2009-10-06 16:30:00,0.73625,0.7365,0.736,0.7361,1159400000.0
2009-10-06 16:35:00,0.736,0.7372,0.73595,0.73695,590000000.0
2009-10-06 16:40:00,0.7369,0.73745,0.7369,0.737,1203000000.0
2009-10-06 16:45:00,0.7371,0.73735,0.7368,0.7371,745740001.0
2009-10-06 16:50:00,0.7371,0.7371,0.7367,0.73705,844300002.0
2009-10-06 16:55:00,0.73705,0.7375,0.7369,0.73705,1116300000.0
2009-10-06 17:00:00,0.73705,0.73725,0.7365,0.73695,1044200000.0
2009-10-06 17:05:00,0.73695,0.73755,0.73685,0.73755,752400000.0
2009-10-06 17:10:00,0.7375,0.73765,0.737,0.73715,522500000.0
2009-10-06 17:15:00,0.73715,0.7374,0.73675,0.73715,680300000.0
2009-10-06 17:20:00,0.7372,0.7375,0.73705,0.7374,901400000.0
2009-10-06 17:25:00,0.7375,0.73755,0.7373,0.73745,520600000.0
2009-10-06 17:30:00,0.7375,0.73765,0.73715,0.73755,1236000001.0
2009-10-06 17:35:00,0.73755,0.73775,0.73745,0.7376,412000000.0
2009-10-06 17:40:00,0.7376,0.7376,0.73595,0.7362,1034300000.0
2009-10-06 17:45:00,0.73625,0.73655,0.7359,0.7359,474100000.0
2009-10-06 17:50:00,0.7359,0.73595,0.73525,0.73575,1112900000.0
2009-10-06 17:55:00,0.73575,0.73625,0.73555,0.7362,530300000.0
2009-10-06 18:00:00,0.7362,0.73655,0.73605,0.73635,455500000.0
2009-10-06 18:05:00,0.73635,0.73665,0.73615,0.73615,612800000.0
2009-10-06 18:10:00,0.73615,0.73645,0.73615,0.73635,236900000.0
2009-10-06 18:15:00,0.73635,0.73655,0.73605,0.73615,632700000.0
2009-10-06 18:20:00,0.73605,0.73605,0.7354,0.73605,900500000.0
2009-10-06 18:25:00,0.73605,0.7361,0.7358,0.73595,367500000.0
2009-10-06 18:30:00,0.73595,0.73595,0.73335,0.73395,1414800000.0
2009-10-06 18:35:00,0.73395,0.735,0.7339,0.7345,823700000.0
2009-10-06 18:40:00,0.73445,0.73485,0.73445,0.7345,462400000.0
2009-10-06 18:45:00,0.7345,0.7345,0.73425,0.73435,177800000.0
2009-10-06 18:50:00,0.73435,0.73435,0.7336,0.7338,628100000.0
2009-10-06 18:55:00,0.7338,0.73395,0.7329,0.733,417900000.0
2009-10-06 19:00:00,0.73295,0.7332,0.7329,0.7329,198800000.0
2009-10-06 19:05:00,0.7329,0.7329,0.73235,0.73275,302200000.0
2009-10-06 19:10:00,0.73275,0.7329,0.7323,0.73285,257300000.0
2009-10-06 19:15:00,0.73273,0.73285,0.7326,0.7328,323300000.0
2009-10-06 19:20:00,0.7328,0.73295,0.7327,0.73275,76600000.0
2009-10-06 19:25:00,0.73275,0.73305,0.7327,0.73305,118700000.0
2009-10-06 19:30:00,0.73305,0.7334,0.733,0.7334,237600000.0
2009-10-06 19:35:00,0.7334,0.73405,0.7332,0.7338,304900000.0
2009-10-06 19:40:00,0.7339,0.7339,0.7327,0.7327,339800000.0
2009-10-06 19:45:00,0.7327,0.7332,0.73265,0.7328,222600000.0
2009-10-06 19:50:00,0.7328,0.7328,0.7323,0.73235,268100000.0
2009-10-06 19:55:00,0.73235,0.7325,0.7322,0.73235,230300000.0
2009-10-06 20:00:00,0.7324,0.7327,0.73205,0.7321,306900000.0
2009-10-06 20:05:00,0.7321,0.7322,0.73195,0.7322,251700000.0
2009-10-06 20:10:00,0.7322,0.7323,0.73168,0.73225,109000000.0
2009-10-06 20:15:00,0.73235,0.73265,0.73225,0.7326,190500000.0
2009-10-06 20:20:00,0.7326,0.7326,0.7309,0.7313,589000000.0
2009-10-06 20:25:00,0.73125,0.7313,0.7302,0.73095,631800000.0
2009-10-06 20:30:00,0.731,0.73125,0.73065,0.73105,590400000.0
2009-10-06 20:35:00,0.7311,0.73155,0.73095,0.73155,604500000.0
2009-10-06 20:40:00,0.73155,0.7318,0.7313,0.7316,167600000.0
2009-10-06 20:45:00,0.73155,0.73215,0.73155,0.73195,213800000.0
2009-10-06 20:50:00,0.73195,0.73215,0.73195,0.73215,117900000.0
2009-10-06 20:55:00,0.7322,0.73245,0.73195,0.73235,370600000.0
2009-10-06 21:00:00,0.73235,0.73245,0.73184,0.73235,406500000.0
2009-10-06 21:05:00,0.73235,0.73315,0.73235,0.73285,365900000.0
2009-10-06 21:10:00,0.73285,0.7337,0.73285,0.7334,442400000.0
2009-10-06 21:15:00,0.7335,0.73395,0.73335,0.7338,323900000.0
2009-10-06 21:20:00,0.7338,0.7339,0.73335,0.7334,373900000.0
2009-10-06 21:25:00,0.73335,0.73365,0.73316,0.73365,178100000.0
2009-10-06 21:30:00,0.73365,0.73375,0.73311,0.7336,242800000.0
2009-10-06 21:35:00,0.73347,0.7336,0.73327,0.73355,129800000.0
2009-10-06 21:40:00,0.73355,0.73355,0.733,0.733,173300000.0
2009-10-06 21:45:00,0.73295,0.73305,0.73263,0.73305,448900000.0
2009-10-06 21:50:00,0.73305,0.73305,0.73295,0.73295,69100000.0
2009-10-06 21:55:00,0.73295,0.73355,0.73295,0.7335,268400000.0
2009-10-06 22:00:00,0.7335,0.73355,0.733,0.7332,91150000.0
2009-10-06 22:05:00,0.7332,0.7334,0.73305,0.73335,57100000.0
2009-10-06 22:10:00,0.73325,0.73335,0.73315,0.73315,95100000.0
2009-10-06 22:15:00,0.73315,0.73335,0.7331,0.7332,148700000.0
2009-10-06 22:20:00,0.7332,0.73335,0.7332,0.73335,25400000.0
2009-10-06 22:25:00,0.73335,0.73335,0.73283,0.73335,257500000.0
2009-10-06 22:30:00,0.73335,0.73355,0.73335,0.7334,99000000.0
2009-10-06 22:35:00,0.7334,0.73375,0.7333,0.73335,161400000.0
2009-10-06 22:40:00,0.73335,0.73335,0.73325,0.7333,90000000.0
2009-10-06 22:45:00,0.73335,0.73365,0.73297,0.73365,158400000.0
2009-10-06 22:50:00,0.73334,0.7341,0.73333,0.7341,139200000.0
2009-10-06 22:55:00,0.7341,0.73415,0.73405,0.73415,143600000.0
2009-10-06 23:00:00,0.73395,0.7342,0.73375,0.73396,485700000.0
2009-10-06 23:05:00,0.7342,0.73465,0.73415,0.73452,184600000.0
2009-10-06 23:10:00,0.73459,0.73494,0.7341,0.73455,97800000.0
2009-10-06 23:15:00,0.73427,0.7346,0.73415,0.7346,271500000.0
2009-10-06 23:20:00,0.7344,0.73488,0.73415,0.7346,689600000.0
2009-10-06 23:25:00,0.73439,0.7346,0.73411,0.73424,320700000.0
2009-10-06 23:30:00,0.73403,0.73455,0.73371,0.73423,101500000.0
2009-10-06 23:35:00,0.73423,0.73475,0.73418,0.7346,253800000.0
2009-10-06 23:40:00,0.7346,0.7346,0.73424,0.7346,179700000.0
2009-10-06 23:45:00,0.73431,0.7346,0.73421,0.7346,116700000.0
2009-10-06 23:50:00,0.7346,0.7348,0.7346,0.7348,207200000.0
2009-10-06 23:55:00,0.7348,0.7349,0.73475,0.7348,90100000.0
2009-10-07 00:00:00,0.7348,0.7352,0.7347,0.73495,286300000.0
2009-10-07 00:05:00,0.735,0.73565,0.73465,0.7352,124500000.0
2009-10-07 00:10:00,0.7352,0.73525,0.73468,0.7351,115700000.0
2009-10-07 00:15:00,0.73493,0.73555,0.73471,0.7354,266900000.0
2009-10-07 00:20:00,0.7355,0.7357,0.7351,0.7357,387600000.0
2009-10-07 00:25:00,0.7357,0.73615,0.7357,0.73615,304800000.0
2009-10-07 00:30:00,0.73615,0.7362,0.73568,0.73595,310300000.0
2009-10-07 00:35:00,0.73595,0.73615,0.73565,0.73615,352300000.0
2009-10-07 00:40:00,0.7361,0.7364,0.73605,0.7364,219600000.0
2009-10-07 00:45:00,0.7364,0.7364,0.73584,0.73625,234600000.0
2009-10-07 00:50:00,0.73625,0.73625,0.73578,0.73605,247600000.0
2009-10-07 00:55:00,0.73605,0.7362,0.73565,0.7357,213200000.0
2009-10-07 01:00:00,0.73575,0.73595,0.73565,0.73575,152100000.0
2009-10-07 01:05:00,0.73575,0.7361,0.73552,0.7361,225400000.0
2009-10-07 01:10:00,0.73605,0.7362,0.73585,0.73615,151900000.0
2009-10-07 01:15:00,0.7362,0.73645,0.73588,0.73645,137300000.0
2009-10-07 01:20:00,0.73645,0.73655,0.7363,0.73635,153300000.0
2009-10-07 01:25:00,0.73645,0.7367,0.73598,0.73632,233800000.0
2009-10-07 01:30:00,0.7366,0.7366,0.73585,0.7363,49000000.0
2009-10-07 01:35:00,0.73635,0.73635,0.7362,0.73622,41500000.0
2009-10-07 01:40:00,0.73609,0.73633,0.73582,0.73595,195600000.0
2009-10-07 01:45:00,0.7359,0.73595,0.7359,0.73595,121000000.0
2009-10-07 01:50:00,0.73595,0.73595,0.73525,0.73525,310300000.0
2009-10-07 01:55:00,0.73535,0.73535,0.73475,0.73485,200900000.0
2009-10-07 02:00:00,0.73485,0.7349,0.73445,0.73475,381500000.0
2009-10-07 02:05:00,0.7347,0.73475,0.73415,0.73435,512900000.0
2009-10-07 02:10:00,0.73435,0.7345,0.7341,0.73445,355000000.0
2009-10-07 02:15:00,0.7344,0.73495,0.7344,0.73465,307000000.0
2009-10-07 02:20:00,0.73465,0.73465,0.73385,0.73395,757000000.0
2009-10-07 02:25:00,0.73395,0.7345,0.73395,0.7342,736100001.0
2009-10-07 02:30:00,0.73425,0.7346,0.73392,0.73408,377300000.0
2009-10-07 02:35:00,0.73415,0.73425,0.7336,0.73405,878600001.0
2009-10-07 02:40:00,0.73405,0.73405,0.73295,0.7331,476100000.0
2009-10-07 02:45:00,0.7331,0.7339,0.73305,0.73385,539500000.0
2009-10-07 02:50:00,0.7339,0.73415,0.73375,0.73385,568800000.0
2009-10-07 02:55:00,0.73385,0.73435,0.73365,0.7343,736799999.0
2009-10-07 03:00:00,0.7343,0.7346,0.73415,0.73425,776000000.0
2009-10-07 03:05:00,0.73425,0.73435,0.73345,0.73355,676700000.0
2009-10-07 03:10:00,0.73355,0.734,0.73285,0.73305,1460400000.0
2009-10-07 03:15:00,0.7331,0.73385,0.7331,0.7335,800500000.0
2009-10-07 03:20:00,0.7335,0.7335,0.73325,0.73325,307500000.0
2009-10-07 03:25:00,0.73285,0.7333,0.73281,0.7333,156100000.0
2009-10-07 03:30:00,0.73335,0.73405,0.73335,0.73355,383500000.0
2009-10-07 03:35:00,0.73355,0.7337,0.73355,0.73355,450300000.0
2009-10-07 03:40:00,0.7336,0.7339,0.73305,0.7334,567000000.0
2009-10-07 03:45:00,0.7334,0.73355,0.73315,0.7335,307400000.0
2009-10-07 03:50:00,0.7335,0.73365,0.7327,0.7329,667900000.0
2009-10-07 03:55:00,0.7329,0.73335,0.73285,0.73325,450700000.0
2009-10-07 04:00:00,0.73325,0.7335,0.73265,0.7328,445300000.0
2009-10-07 04:05:00,0.73253,0.7329,0.73242,0.7329,175000000.0
2009-10-07 04:10:00,0.7329,0.733,0.7323,0.7324,327200000.0
2009-10-07 04:15:00,0.73235,0.733,0.7323,0.73285,235100000.0
2009-10-07 04:20:00,0.73285,0.73295,0.73265,0.7327,97200000.0
2009-10-07 04:25:00,0.7327,0.7327,0.73235,0.7324,234800000.0
2009-10-07 04:30:00,0.7324,0.73255,0.7323,0.73255,178400000.0
2009-10-07 04:35:00,0.73229,0.7326,0.73179,0.7326,109600000.0
2009-10-07 04:40:00,0.7326,0.73275,0.73223,0.7327,79400000.0
2009-10-07 04:45:00,0.7327,0.7327,0.7322,0.7322,257200000.0
2009-10-07 04:50:00,0.73225,0.73255,0.73225,0.7325,251200000.0
2009-10-07 04:55:00,0.7325,0.73305,0.7321,0.7328,403300000.0
2009-10-07 05:00:00,0.73275,0.7335,0.7325,0.733,406200000.0
2009-10-07 05:05:00,0.733,0.733,0.73265,0.7328,448800000.0
2009-10-07 05:10:00,0.7328,0.7333,0.7327,0.73315,370200000.0
2009-10-07 05:15:00,0.73325,0.73335,0.73305,0.73325,271600000.0
2009-10-07 05:20:00,0.73325,0.7335,0.73325,0.7333,265800000.0
2009-10-07 05:25:00,0.7333,0.73345,0.7333,0.73345,126800000.0
2009-10-07 05:30:00,0.73345,0.7339,0.73345,0.73385,250200000.0
2009-10-07 05:35:00,0.7338,0.734,0.73335,0.7339,201100000.0
2009-10-07 05:40:00,0.7339,0.7345,0.7339,0.7344,245400000.0
2009-10-07 05:45:00,0.7344,0.7344,0.734,0.7341,562800000.0
2009-10-07 05:50:00,0.73405,0.7343,0.73339,0.73415,243000000.0
2009-10-07 05:55:00,0.73415,0.7342,0.734,0.7341,162800000.0
2009-10-07 06:00:00,0.7341,0.73435,0.734,0.73435,217900000.0
2009-10-07 06:05:00,0.73435,0.73465,0.73435,0.73465,166700000.0
2009-10-07 06:10:00,0.73465,0.73525,0.7346,0.7352,548500000.0
2009-10-07 06:15:00,0.73515,0.73515,0.7345,0.7347,419700000.0
2009-10-07 06:20:00,0.73455,0.73465,0.73445,0.7346,138200000.0
2009-10-07 06:25:00,0.7346,0.7346,0.73375,0.73395,210200000.0
2009-10-07 06:30:00,0.73395,0.7343,0.73395,0.73425,282000000.0
2009-10-07 06:35:00,0.7343,0.73455,0.73425,0.73455,124600000.0
2009-10-07 06:40:00,0.7345,0.73455,0.73407,0.7344,71500000.0
2009-10-07 06:45:00,0.7344,0.7349,0.7344,0.73485,182000000.0
2009-10-07 06:50:00,0.73485,0.73525,0.73475,0.73515,269300000.0
2009-10-07 06:55:00,0.73515,0.73515,0.73485,0.7349,419200000.0
2009-10-07 07:00:00,0.73495,0.73505,0.73495,0.73495,421200000.0
2009-10-07 07:05:00,0.73495,0.73495,0.73475,0.7348,203000000.0
2009-10-07 07:10:00,0.7348,0.7352,0.73475,0.73505,142200000.0
2009-10-07 07:15:00,0.73495,0.735,0.73485,0.73485,266200000.0
2009-10-07 07:20:00,0.73485,0.7349,0.7344,0.7344,289100000.0
2009-10-07 07:25:00,0.7344,0.73455,0.7341,0.73415,315200001.0
2009-10-07 07:30:00,0.73415,0.73445,0.73415,0.73435,414300000.0
2009-10-07 07:35:00,0.73435,0.7346,0.73415,0.73445,571800000.0
2009-10-07 07:40:00,0.7344,0.73455,0.73405,0.73435,364900000.0
2009-10-07 07:45:00,0.73435,0.73445,0.73375,0.73395,389200000.0
2009-10-07 07:50:00,0.734,0.7347,0.73395,0.7343,500100003.0
2009-10-07 07:55:00,0.73435,0.73465,0.7342,0.73465,291299999.0
2009-10-07 08:00:00,0.7347,0.73475,0.73425,0.73455,355500000.0
2009-10-07 08:05:00,0.73455,0.7348,0.73435,0.7346,840800000.0
2009-10-07 08:10:00,0.73465,0.73545,0.73455,0.7354,1091000001.0
2009-10-07 08:15:00,0.73535,0.73615,0.73505,0.73605,977500001.0
2009-10-07 08:20:00,0.73605,0.7361,0.7351,0.7351,923100000.0
2009-10-07 08:25:00,0.7351,0.73545,0.73485,0.73515,439200000.0
2009-10-07 08:30:00,0.73515,0.73515,0.7345,0.73465,703700000.0
2009-10-07 08:35:00,0.73465,0.73465,0.7339,0.7343,808400000.0
2009-10-07 08:40:00,0.73435,0.7344,0.73385,0.73415,862900000.0
2009-10-07 08:45:00,0.73415,0.735,0.7341,0.735,481900000.0
2009-10-07 08:50:00,0.735,0.73535,0.73455,0.735,1239000001.0
2009-10-07 08:55:00,0.735,0.73515,0.73455,0.73485,823100000.0
2009-10-07 09:00:00,0.7348,0.7348,0.73445,0.73445,1060800000.0
2009-10-07 09:05:00,0.73445,0.7347,0.73425,0.73445,860600000.0
2009-10-07 09:10:00,0.73445,0.73475,0.73435,0.73465,524300000.0
2009-10-07 09:15:00,0.73465,0.73485,0.73465,0.7348,376600000.0
2009-10-07 09:20:00,0.73485,0.7363,0.73485,0.73625,783700000.0
2009-10-07 09:25:00,0.73625,0.73625,0.73555,0.7359,921500000.0
2009-10-07 09:30:00,0.7359,0.7365,0.73575,0.73625,1154400000.0
2009-10-07 09:35:00,0.73625,0.7364,0.7355,0.7357,1911200002.0
2009-10-07 09:40:00,0.7357,0.7357,0.73545,0.73565,781900000.0
2009-10-07 09:45:00,0.7357,0.73635,0.7356,0.73635,1023500000.0
2009-10-07 09:50:00,0.73635,0.73715,0.73625,0.73705,726800001.0
2009-10-07 09:55:00,0.73705,0.7373,0.737,0.73715,788899999.0
2009-10-07 10:00:00,0.73715,0.7381,0.73715,0.73785,683700000.0
2009-10-07 10:05:00,0.73785,0.7383,0.73725,0.7373,1277700000.0
2009-10-07 10:10:00,0.7373,0.7374,0.73695,0.7373,783900000.0
2009-10-07 10:15:00,0.7373,0.7377,0.7373,0.7377,425500000.0
2009-10-07 10:20:00,0.7377,0.7379,0.7374,0.7374,189700000.0
2009-10-07 10:25:00,0.7374,0.7376,0.7373,0.7373,270200000.0
2009-10-07 10:30:00,0.7372,0.7381,0.7372,0.7381,465300002.0
2009-10-07 10:35:00,0.7383,0.73885,0.7382,0.73855,411800000.0
2009-10-07 10:40:00,0.7385,0.73885,0.7385,0.7388,407900000.0
2009-10-07 10:45:00,0.7388,0.73905,0.7387,0.7389,331600000.0
2009-10-07 10:50:00,0.7388,0.73895,0.73865,0.7388,324900000.0
2009-10-07 10:55:00,0.7388,0.7397,0.7388,0.73915,795899999.0
2009-10-07 11:00:00,0.7391,0.7391,0.7386,0.7387,333600000.0
2009-10-07 11:05:00,0.7387,0.7388,0.7385,0.7385,307400000.0
2009-10-07 11:10:00,0.7385,0.7387,0.7384,0.7384,71100000.0
2009-10-07 11:15:00,0.7384,0.739,0.7384,0.73885,163200000.0
2009-10-07 11:20:00,0.73885,0.73955,0.73885,0.7395,427200001.0
2009-10-07 11:25:00,0.7395,0.73965,0.739,0.7393,786600000.0
2009-10-07 11:30:00,0.7393,0.73945,0.73875,0.7389,1041499999.0
2009-10-07 11:35:00,0.73885,0.739,0.7387,0.7387,293100000.0
2009-10-07 11:40:00,0.7387,0.7392,0.7386,0.73905,125799999.0
2009-10-07 11:45:00,0.73905,0.73905,0.73865,0.73865,431300000.0
2009-10-07 11:50:00,0.73865,0.7389,0.73865,0.73885,421400000.0
2009-10-07 11:55:00,0.73885,0.7391,0.73885,0.7389,177300000.0
2009-10-07 12:00:00,0.7389,0.7389,0.73875,0.73885,329900000.0
2009-10-07 12:05:00,0.73862,0.73885,0.73829,0.7387,393300000.0
2009-10-07 12:10:00,0.7387,0.739,0.7387,0.7389,409899999.0
2009-10-07 12:15:00,0.7389,0.7393,0.7389,0.7392,161499999.0
2009-10-07 12:20:00,0.7392,0.73945,0.7392,0.7393,214600000.0
2009-10-07 12:25:00,0.7393,0.7394,0.73878,0.7392,580000002.0
2009-10-07 12:30:00,0.7392,0.7393,0.7389,0.739,172700000.0
2009-10-07 12:35:00,0.73905,0.73905,0.7381,0.7383,696300000.0
2009-10-07 12:40:00,0.73835,0.73835,0.73615,0.73665,998599999.0
2009-10-07 12:45:00,0.73665,0.7371,0.73665,0.737,516700001.0
2009-10-07 12:50:00,0.737,0.737,0.73635,0.73645,384600000.0
2009-10-07 12:55:00,0.73655,0.73655,0.73445,0.73505,544000000.0
2009-10-07 13:00:00,0.73505,0.7352,0.7336,0.7342,985800000.0
2009-10-07 13:05:00,0.73415,0.7351,0.7341,0.735,398100000.0
2009-10-07 13:10:00,0.735,0.7351,0.7348,0.7349,389300000.0
2009-10-07 13:15:00,0.7349,0.73515,0.73385,0.73385,254400000.0
2009-10-07 13:20:00,0.73395,0.73465,0.7339,0.73455,487200000.0
2009-10-07 13:25:00,0.7347,0.7347,0.734,0.73415,349700000.0
2009-10-07 13:30:00,0.73415,0.7346,0.73415,0.73455,506700000.0
2009-10-07 13:35:00,0.73455,0.7346,0.734,0.73405,248000000.0
2009-10-07 13:40:00,0.73405,0.7345,0.73405,0.7344,482100000.0
2009-10-07 13:45:00,0.7344,0.73445,0.7341,0.73415,343000000.0
2009-10-07 13:50:00,0.73415,0.73415,0.73355,0.7336,178800000.0
2009-10-07 13:55:00,0.7336,0.7336,0.7333,0.73345,276700000.0
2009-10-07 14:00:00,0.73345,0.73345,0.73285,0.73345,935200000.0
2009-10-07 14:05:00,0.73345,0.73355,0.73315,0.73315,730500000.0
2009-10-07 14:10:00,0.7331,0.73365,0.733,0.73365,627000001.0
2009-10-07 14:15:00,0.7336,0.7336,0.73325,0.7334,473900000.0
2009-10-07 14:20:00,0.7333,0.7336,0.73325,0.7334,589600001.0
2009-10-07 14:25:00,0.73345,0.7337,0.7334,0.73365,610400000.0
2009-10-07 14:30:00,0.7336,0.7343,0.7335,0.73425,718299999.0
2009-10-07 14:35:00,0.73425,0.73455,0.7342,0.73445,412400002.0
2009-10-07 14:40:00,0.73445,0.73445,0.73365,0.73365,483600000.0
2009-10-07 14:45:00,0.73365,0.7337,0.7326,0.7326,825000000.0
2009-10-07 14:50:00,0.73265,0.7332,0.73225,0.7331,525700000.0
2009-10-07 14:55:00,0.7331,0.7331,0.73225,0.7326,918400000.0
2009-10-07 15:00:00,0.7326,0.7326,0.73205,0.73215,1285800000.0
2009-10-07 15:05:00,0.73215,0.7326,0.73205,0.7326,859900003.0
2009-10-07 15:10:00,0.73265,0.733,0.7325,0.7327,610899999.0
2009-10-07 15:15:00,0.7327,0.73275,0.73255,0.7327,271100000.0
2009-10-07 15:20:00,0.73265,0.7328,0.73255,0.73275,349200000.0
2009-10-07 15:25:00,0.73275,0.733,0.7327,0.733,293100000.0
2009-10-07 15:30:00,0.73295,0.7336,0.73265,0.7335,1419900001.0
2009-10-07 15:35:00,0.7335,0.7345,0.7335,0.7339,1319000000.0
2009-10-07 15:40:00,0.7339,0.7341,0.7327,0.7327,791300000.0
2009-10-07 15:45:00,0.7328,0.7331,0.73245,0.73255,1023200000.0
2009-10-07 15:50:00,0.7325,0.7333,0.73245,0.73255,1707399999.0
2009-10-07 15:55:00,0.73255,0.73345,0.73255,0.7329,1229700000.0
2009-10-07 16:00:00,0.7329,0.73335,0.73255,0.7332,1006600001.0
2009-10-07 16:05:00,0.7332,0.734,0.7331,0.734,1293399998.0
2009-10-07 16:10:00,0.734,0.7342,0.7338,0.734,952000000.0
2009-10-07 16:15:00,0.73405,0.7351,0.73405,0.73485,1242799998.0
2009-10-07 16:20:00,0.73485,0.7349,0.7344,0.7345,826400000.0
2009-10-07 16:25:00,0.7345,0.73475,0.73415,0.73455,1107600002.0
2009-10-07 16:30:00,0.73455,0.73515,0.73355,0.7336,1725500000.0
2009-10-07 16:35:00,0.7336,0.7337,0.7332,0.73325,1251700000.0
2009-10-07 16:40:00,0.73325,0.7336,0.73315,0.7333,780200000.0
2009-10-07 16:45:00,0.73325,0.7333,0.73305,0.73305,878900000.0
2009-10-07 16:50:00,0.73305,0.73335,0.7328,0.7333,750000000.0
2009-10-07 16:55:00,0.7333,0.73365,0.7333,0.73365,607999998.0
2009-10-07 17:00:00,0.73365,0.73405,0.7334,0.7339,560299999.0
2009-10-07 17:05:00,0.7339,0.7346,0.7339,0.7341,1005300000.0
2009-10-07 17:10:00,0.7341,0.7341,0.7339,0.73395,442399999.0
2009-10-07 17:15:00,0.73395,0.7343,0.7339,0.7341,720599997.0
2009-10-07 17:20:00,0.7341,0.73435,0.734,0.7341,742399999.0
2009-10-07 17:25:00,0.73405,0.7342,0.73395,0.7342,493900000.0
2009-10-07 17:30:00,0.7342,0.7342,0.73355,0.73355,684700000.0
2009-10-07 17:35:00,0.73355,0.7336,0.73315,0.7334,737500000.0
2009-10-07 17:40:00,0.73335,0.7334,0.73315,0.73335,678700000.0
2009-10-07 17:45:00,0.73335,0.7334,0.7328,0.733,1172300004.0
2009-10-07 17:50:00,0.73305,0.73345,0.733,0.7331,544299999.0
2009-10-07 17:55:00,0.7331,0.73325,0.7326,0.73265,435700000.0
2009-10-07 18:00:00,0.7326,0.73325,0.7326,0.7331,502900000.0
2009-10-07 18:05:00,0.7331,0.7332,0.73285,0.73285,911100000.0
2009-10-07 18:10:00,0.73285,0.7331,0.7326,0.73285,705100000.0
2009-10-07 18:15:00,0.7329,0.7333,0.7328,0.7333,314900000.0
2009-10-07 18:20:00,0.7333,0.7334,0.733,0.73325,390100000.0
2009-10-07 18:25:00,0.73325,0.73325,0.7326,0.7327,495400000.0
2009-10-07 18:30:00,0.7327,0.73275,0.73245,0.73245,352900000.0
2009-10-07 18:35:00,0.73245,0.7325,0.7321,0.73225,233300000.0
2009-10-07 18:40:00,0.73225,0.7323,0.7321,0.7322,202800000.0
2009-10-07 18:45:00,0.7322,0.73235,0.732,0.7321,461300000.0
2009-10-07 18:50:00,0.7321,0.7328,0.7321,0.73265,368400000.0
2009-10-07 18:55:00,0.73255,0.73265,0.73215,0.7325,347100000.0
2009-10-07 19:00:00,0.7325,0.73255,0.73235,0.73255,157200000.0
2009-10-07 19:05:00,0.73255,0.73265,0.73245,0.73265,107600000.0
2009-10-07 19:10:00,0.73265,0.73265,0.7326,0.7326,41200000.0
2009-10-07 19:15:00,0.73221,0.7331,0.73219,0.7331,548700000.0
2009-10-07 19:20:00,0.73315,0.7332,0.73275,0.73295,229100000.0
2009-10-07 19:25:00,0.73305,0.7331,0.73295,0.73305,146000000.0
2009-10-07 19:30:00,0.73305,0.73325,0.733,0.73325,177900000.0
2009-10-07 19:35:00,0.73325,0.7335,0.73325,0.7334,235800000.0
2009-10-07 19:40:00,0.7335,0.7337,0.7334,0.73355,142700000.0
2009-10-07 19:45:00,0.73355,0.73355,0.7328,0.7331,284800000.0
2009-10-07 19:50:00,0.7331,0.7331,0.73245,0.73275,472200000.0
2009-10-07 19:55:00,0.73275,0.7328,0.73265,0.7328,152400000.0
2009-10-07 20:00:00,0.7328,0.733,0.7327,0.7328,668800000.0
2009-10-07 20:05:00,0.73285,0.73295,0.7328,0.7329,383300000.0
2009-10-07 20:10:00,0.7329,0.733,0.73215,0.73225,687500000.0
2009-10-07 20:15:00,0.73225,0.7324,0.7322,0.7323,316500000.0
2009-10-07 20:20:00,0.73235,0.73265,0.7323,0.73235,848800000.0
2009-10-07 20:25:00,0.73235,0.7329,0.73235,0.7327,1354900000.0
2009-10-07 20:30:00,0.7327,0.73305,0.7327,0.7328,1205900000.0
2009-10-07 20:35:00,0.7328,0.7333,0.7326,0.7331,634400000.0
2009-10-07 20:40:00,0.73305,0.73305,0.7328,0.7328,488100000.0
2009-10-07 20:45:00,0.7328,0.7332,0.7328,0.733,401100000.0
2009-10-07 20:50:00,0.73265,0.73325,0.73262,0.733,124900000.0
2009-10-07 20:55:00,0.733,0.7335,0.733,0.73345,127700000.0
2009-10-07 21:00:00,0.73345,0.73345,0.7331,0.73325,611600000.0
2009-10-07 21:05:00,0.73325,0.73325,0.733,0.73315,138200000.0
2009-10-07 21:10:00,0.73325,0.734,0.73325,0.734,240500000.0
2009-10-07 21:15:00,0.734,0.734,0.73365,0.73385,217700000.0
2009-10-07 21:20:00,0.73385,0.73385,0.7336,0.7336,117100000.0
2009-10-07 21:25:00,0.7336,0.73375,0.73325,0.73355,392000000.0
2009-10-07 21:30:00,0.73355,0.73365,0.73345,0.73345,104800000.0
2009-10-07 21:35:00,0.73345,0.73385,0.73331,0.73347,205000000.0
2009-10-07 21:40:00,0.73385,0.73385,0.73375,0.73385,31600000.0
2009-10-07 21:45:00,0.73332,0.73405,0.73332,0.7339,361500000.0
2009-10-07 21:50:00,0.7339,0.73545,0.73355,0.7349,505999999.0
2009-10-07 21:55:00,0.7349,0.7349,0.7347,0.73485,161300000.0
2009-10-07 22:00:00,0.73485,0.73485,0.73467,0.73485,127100000.0
2009-10-07 22:05:00,0.73485,0.736,0.73485,0.7355,375600000.0
2009-10-07 22:10:00,0.73545,0.73565,0.73495,0.7354,193100000.0
2009-10-07 22:15:00,0.7354,0.7356,0.7352,0.73525,221100000.0
2009-10-07 22:20:00,0.73525,0.73525,0.7346,0.73475,253600000.0
2009-10-07 22:25:00,0.7348,0.7349,0.73427,0.73457,416900000.0
2009-10-07 22:30:00,0.7349,0.7352,0.73485,0.73515,119400000.0
2009-10-07 22:35:00,0.73475,0.73555,0.73466,0.73485,487300000.0
2009-10-07 22:40:00,0.7349,0.73615,0.73485,0.73575,383300000.0
2009-10-07 22:45:00,0.7357,0.73575,0.73565,0.7357,85000000.0
2009-10-07 22:50:00,0.73575,0.73625,0.73538,0.73625,216700000.0
2009-10-07 22:55:00,0.73625,0.73635,0.73545,0.736,189200000.0
2009-10-07 23:00:00,0.736,0.7361,0.73545,0.73597,350500000.0
2009-10-07 23:05:00,0.7362,0.73655,0.7362,0.73655,184800000.0
2009-10-07 23:10:00,0.7364,0.73681,0.73619,0.73647,163500000.0
2009-10-07 23:15:00,0.73665,0.73665,0.7361,0.73655,239500000.0
2009-10-07 23:20:00,0.73655,0.73685,0.7365,0.7367,319700000.0
2009-10-07 23:25:00,0.7367,0.7367,0.7364,0.73655,64800000.0
2009-10-07 23:30:00,0.73631,0.73683,0.73615,0.7364,173500000.0
2009-10-07 23:35:00,0.73615,0.73645,0.73601,0.73618,340600000.0
2009-10-07 23:40:00,0.73645,0.7365,0.73604,0.73645,180200000.0
2009-10-07 23:45:00,0.73645,0.73645,0.736,0.7363,101200000.0
2009-10-07 23:50:00,0.73625,0.73635,0.7359,0.73635,344300000.0
2009-10-07 23:55:00,0.73635,0.7367,0.7362,0.7367,201100000.0
2009-10-08 00:00:00,0.7367,0.73675,0.736,0.73612,368400000.0
2009-10-08 00:05:00,0.7361,0.73675,0.73587,0.7363,213600000.0
2009-10-08 00:10:00,0.73622,0.73665,0.73604,0.73612,446500000.0
2009-10-08 00:15:00,0.73655,0.7366,0.73615,0.73625,241100000.0
2009-10-08 00:20:00,0.7365,0.7368,0.7365,0.7368,130500000.0
2009-10-08 00:25:00,0.73649,0.7368,0.7364,0.7366,401700000.0
2009-10-08 00:30:00,0.73655,0.73655,0.7358,0.73581,376500000.0
2009-10-08 00:35:00,0.7362,0.73625,0.73561,0.73599,106400000.0
2009-10-08 00:40:00,0.7361,0.7363,0.73573,0.7361,397100000.0
2009-10-08 00:45:00,0.7358,0.7361,0.73554,0.7361,857700000.0
2009-10-08 00:50:00,0.73589,0.73615,0.73548,0.7361,450000000.0
2009-10-08 00:55:00,0.73583,0.7361,0.73556,0.7361,207100000.0
2009-10-08 01:00:00,0.7361,0.7363,0.73605,0.73625,85200000.0
2009-10-08 01:05:00,0.73625,0.7367,0.73625,0.73655,322100000.0
2009-10-08 01:10:00,0.73645,0.7367,0.73611,0.73665,77200000.0
2009-10-08 01:15:00,0.73625,0.7374,0.7361,0.73735,300200000.0
2009-10-08 01:20:00,0.73735,0.7383,0.7371,0.7382,560500000.0
2009-10-08 01:25:00,0.7382,0.73905,0.7381,0.7389,400300000.0
2009-10-08 01:30:00,0.7389,0.74055,0.73885,0.7397,715000000.0
2009-10-08 01:35:00,0.7397,0.74015,0.7396,0.7398,277900000.0
2009-10-08 01:40:00,0.73995,0.73995,0.73925,0.73935,301400000.0
2009-10-08 01:45:00,0.73935,0.73935,0.73913,0.7392,114100000.0
2009-10-08 01:50:00,0.7392,0.73925,0.73832,0.73843,1474400000.0
2009-10-08 01:55:00,0.73875,0.7392,0.73868,0.73882,286800000.0
2009-10-08 02:00:00,0.73895,0.73925,0.7389,0.73895,397099999.0
2009-10-08 02:05:00,0.73895,0.73915,0.73825,0.73865,556500000.0
2009-10-08 02:10:00,0.73845,0.73845,0.7379,0.73805,400950000.0
2009-10-08 02:15:00,0.73805,0.7387,0.73805,0.73855,481500000.0
2009-10-08 02:20:00,0.73855,0.7387,0.73815,0.7386,550400000.0
2009-10-08 02:25:00,0.7386,0.739,0.7379,0.7381,831000000.0
2009-10-08 02:30:00,0.7381,0.742,0.7381,0.74015,1301600001.0
2009-10-08 02:35:00,0.74015,0.74095,0.74005,0.7407,893200000.0
2009-10-08 02:40:00,0.7407,0.74125,0.74005,0.74035,811100000.0
2009-10-08 02:45:00,0.7403,0.7405,0.73955,0.7396,423100000.0
2009-10-08 02:50:00,0.73955,0.7402,0.73955,0.73995,654100000.0
2009-10-08 02:55:00,0.73995,0.7402,0.73965,0.73975,551800000.0
2009-10-08 03:00:00,0.73985,0.73995,0.7397,0.73995,189200000.0
2009-10-08 03:05:00,0.74005,0.74055,0.74005,0.74035,444600000.0
2009-10-08 03:10:00,0.74035,0.7405,0.73995,0.74005,443300000.0
2009-10-08 03:15:00,0.74005,0.7403,0.7393,0.7394,503600000.0
2009-10-08 03:20:00,0.73935,0.74,0.73905,0.73925,667500000.0
2009-10-08 03:25:00,0.73915,0.7398,0.73905,0.7396,594800000.0
2009-10-08 03:30:00,0.7396,0.73965,0.73885,0.7392,767500000.0
2009-10-08 03:35:00,0.7391,0.73945,0.73895,0.7391,484100000.0
2009-10-08 03:40:00,0.7391,0.73975,0.7391,0.73955,415400000.0
2009-10-08 03:45:00,0.73955,0.7397,0.7393,0.7393,191100000.0
2009-10-08 03:50:00,0.7393,0.7398,0.7393,0.7398,277900000.0
2009-10-08 03:55:00,0.7398,0.73995,0.73955,0.73965,476300000.0
2009-10-08 04:00:00,0.73965,0.73985,0.7396,0.73985,285300000.0
2009-10-08 04:05:00,0.73985,0.73985,0.73945,0.7396,564600000.0
2009-10-08 04:10:00,0.7396,0.73975,0.73925,0.73965,146200000.0
2009-10-08 04:15:00,0.73965,0.73965,0.73965,0.73965,180700000.0
2009-10-08 04:20:00,0.73985,0.7401,0.73965,0.7398,413800000.0
2009-10-08 04:25:00,0.73975,0.73975,0.73965,0.73965,179200000.0
2009-10-08 04:30:00,0.73965,0.7398,0.73965,0.73965,126900000.0
2009-10-08 04:35:00,0.73965,0.73965,0.73918,0.73965,172500000.0
2009-10-08 04:40:00,0.73965,0.7403,0.73965,0.74015,978299999.0
2009-10-08 04:45:00,0.74015,0.7413,0.74015,0.74035,964700000.0
2009-10-08 04:50:00,0.7404,0.74045,0.7397,0.74005,541900000.0
2009-10-08 04:55:00,0.74005,0.7404,0.7399,0.7404,182300000.0
2009-10-08 05:00:00,0.74035,0.7405,0.7392,0.73945,953700000.0
2009-10-08 05:05:00,0.7395,0.7399,0.7394,0.7398,680100000.0
2009-10-08 05:10:00,0.7398,0.74005,0.73975,0.74005,308100000.0
2009-10-08 05:15:00,0.74015,0.74065,0.7401,0.74055,565900000.0
2009-10-08 05:20:00,0.74055,0.74085,0.74045,0.74055,437900000.0
2009-10-08 05:25:00,0.74055,0.7408,0.7405,0.7406,448500000.0
2009-10-08 05:30:00,0.7406,0.74065,0.7403,0.74055,459400000.0
2009-10-08 05:35:00,0.74055,0.74065,0.7402,0.7404,425800000.0
2009-10-08 05:40:00,0.7404,0.74055,0.74035,0.7405,180900000.0
2009-10-08 05:45:00,0.7405,0.7405,0.7402,0.7402,180200000.0
2009-10-08 05:50:00,0.7402,0.7402,0.73975,0.74005,286500000.0
2009-10-08 05:55:00,0.74005,0.74045,0.74,0.74,343100000.0
2009-10-08 06:00:00,0.74,0.74,0.74,0.74,74000000.0
2009-10-08 06:05:00,0.74,0.74,0.73945,0.73945,179600000.0
2009-10-08 06:10:00,0.73945,0.7398,0.7394,0.73965,145700000.0
2009-10-08 06:15:00,0.73965,0.73985,0.7395,0.73955,250100000.0
2009-10-08 06:20:00,0.73955,0.73965,0.7395,0.73965,649400000.0
2009-10-08 06:25:00,0.7396,0.7399,0.73945,0.73945,533200000.0
2009-10-08 06:30:00,0.73917,0.73945,0.73871,0.73935,147900000.0
2009-10-08 06:35:00,0.73935,0.7397,0.7393,0.7393,554400001.0
2009-10-08 06:40:00,0.7393,0.7395,0.7393,0.7395,386900000.0
2009-10-08 06:45:00,0.73915,0.74005,0.73902,0.73995,370200000.0
2009-10-08 06:50:00,0.74005,0.74015,0.73955,0.73955,322600000.0
2009-10-08 06:55:00,0.7396,0.7397,0.73955,0.7396,112500000.0
2009-10-08 07:00:00,0.7396,0.7396,0.73955,0.73955,102800000.0
2009-10-08 07:05:00,0.73955,0.73965,0.73932,0.7396,169800000.0
2009-10-08 07:10:00,0.73965,0.7397,0.73928,0.73928,113600000.0
2009-10-08 07:15:00,0.7392,0.7401,0.7392,0.7399,302400000.0
2009-10-08 07:20:00,0.7399,0.7399,0.73975,0.7399,172500000.0
2009-10-08 07:25:00,0.73985,0.7401,0.73985,0.7401,357100000.0
2009-10-08 07:30:00,0.7401,0.74015,0.73977,0.74015,132500000.0
2009-10-08 07:35:00,0.74005,0.7402,0.73962,0.74005,383400000.0
2009-10-08 07:40:00,0.7401,0.74015,0.73965,0.73995,477800000.0
2009-10-08 07:45:00,0.74,0.7406,0.73995,0.74035,419300000.0
2009-10-08 07:50:00,0.74035,0.7405,0.74005,0.74035,558200001.0
2009-10-08 07:55:00,0.7403,0.74085,0.74015,0.7408,403400000.0
2009-10-08 08:00:00,0.74085,0.74085,0.74035,0.74035,366100000.0
2009-10-08 08:05:00,0.74035,0.74065,0.7401,0.74015,379700000.0
2009-10-08 08:10:00,0.74015,0.7406,0.74015,0.7402,1307600001.0
2009-10-08 08:15:00,0.74025,0.74025,0.7392,0.7395,698400000.0
2009-10-08 08:20:00,0.73935,0.73995,0.73935,0.73985,408800000.0
2009-10-08 08:25:00,0.73975,0.73995,0.7397,0.7397,370700000.0
2009-10-08 08:30:00,0.7397,0.7401,0.73965,0.73965,897099999.0
2009-10-08 08:35:00,0.73965,0.74005,0.73965,0.7399,611400001.0
2009-10-08 08:40:00,0.7399,0.74045,0.7399,0.74005,566600000.0
2009-10-08 08:45:00,0.74005,0.74045,0.73975,0.73985,817499999.0
2009-10-08 08:50:00,0.73985,0.7399,0.7394,0.7398,999599999.0
2009-10-08 08:55:00,0.73985,0.74,0.7396,0.7398,405700001.0
2009-10-08 09:00:00,0.73995,0.7403,0.73975,0.73995,1232900001.0
2009-10-08 09:05:00,0.74005,0.74015,0.7397,0.74,798500000.0
2009-10-08 09:10:00,0.74,0.74065,0.73985,0.74045,1539000001.0
2009-10-08 09:15:00,0.74045,0.7405,0.73965,0.73975,1211300000.0
2009-10-08 09:20:00,0.7398,0.74025,0.73965,0.74005,504800000.0
2009-10-08 09:25:00,0.74005,0.74015,0.73945,0.7395,322500000.0
2009-10-08 09:30:00,0.7395,0.73995,0.7395,0.73965,512099999.0
2009-10-08 09:35:00,0.73955,0.74005,0.73955,0.73995,413700000.0
2009-10-08 09:40:00,0.73995,0.73995,0.73965,0.7397,476000000.0
2009-10-08 09:45:00,0.73975,0.74025,0.7397,0.74,540200000.0
2009-10-08 09:50:00,0.74005,0.74055,0.74,0.74035,865300000.0
2009-10-08 09:55:00,0.74035,0.7405,0.73995,0.73995,457400000.0
2009-10-08 10:00:00,0.73995,0.74,0.73985,0.73985,809800000.0
2009-10-08 10:05:00,0.73985,0.74005,0.73965,0.73965,883400000.0
2009-10-08 10:10:00,0.73965,0.73995,0.7396,0.73985,941599999.0
2009-10-08 10:15:00,0.73995,0.74025,0.73995,0.7402,828200003.0
2009-10-08 10:20:00,0.74025,0.74025,0.7399,0.74005,995100000.0
2009-10-08 10:25:00,0.74005,0.74025,0.73945,0.73955,1342800000.0
2009-10-08 10:30:00,0.73955,0.7399,0.7394,0.73955,518500000.0
2009-10-08 10:35:00,0.73955,0.73975,0.7395,0.7397,467100000.0
2009-10-08 10:40:00,0.7397,0.7397,0.73945,0.73955,225600000.0
2009-10-08 10:45:00,0.7395,0.73965,0.73935,0.73935,290400000.0
2009-10-08 10:50:00,0.73935,0.73965,0.7393,0.7396,414099998.0
2009-10-08 10:55:00,0.7396,0.7397,0.73935,0.73945,303000000.0
2009-10-08 11:00:00,0.73945,0.7396,0.73935,0.7395,469300000.0
2009-10-08 11:05:00,0.73945,0.7395,0.73865,0.73945,327800001.0
2009-10-08 11:10:00,0.7395,0.7395,0.7393,0.73935,923199999.0
2009-10-08 11:15:00,0.7393,0.7395,0.73925,0.7393,876200000.0
2009-10-08 11:20:00,0.7393,0.7393,0.73915,0.73915,456500000.0
2009-10-08 11:25:00,0.7393,0.73955,0.73915,0.73935,330400000.0
2009-10-08 11:30:00,0.73935,0.73945,0.73935,0.73935,232600000.0
2009-10-08 11:35:00,0.73925,0.73935,0.73915,0.73915,312400000.0
2009-10-08 11:40:00,0.73915,0.7394,0.73875,0.73885,660499999.0
2009-10-08 11:45:00,0.73885,0.7391,0.73885,0.73905,488000000.0
2009-10-08 11:50:00,0.739,0.73905,0.73836,0.73891,733500001.0
2009-10-08 11:55:00,0.739,0.73905,0.7389,0.739,308400000.0
2009-10-08 12:00:00,0.739,0.7394,0.739,0.73925,664400000.0
2009-10-08 12:05:00,0.7392,0.7392,0.7387,0.73905,396700000.0
2009-10-08 12:10:00,0.739,0.73905,0.7388,0.73885,869599999.0
2009-10-08 12:15:00,0.73885,0.73885,0.73865,0.73885,369000000.0
2009-10-08 12:20:00,0.7388,0.73905,0.73875,0.739,502500000.0
2009-10-08 12:25:00,0.739,0.739,0.7387,0.7388,448500001.0
2009-10-08 12:30:00,0.7388,0.73925,0.7387,0.739,575300000.0
2009-10-08 12:35:00,0.739,0.73905,0.73885,0.73895,230400000.0
2009-10-08 12:40:00,0.73895,0.73945,0.73895,0.73925,114400000.0
2009-10-08 12:45:00,0.73925,0.73965,0.73925,0.7396,123200000.0
2009-10-08 12:50:00,0.73955,0.7396,0.73935,0.7394,221300000.0
2009-10-08 12:55:00,0.73935,0.73965,0.73925,0.73935,711100000.0
2009-10-08 13:00:00,0.73935,0.7395,0.73925,0.7394,388999998.0
2009-10-08 13:05:00,0.7394,0.73965,0.73935,0.7394,362600000.0
2009-10-08 13:10:00,0.7394,0.7396,0.7394,0.73945,318600000.0
2009-10-08 13:15:00,0.73945,0.73965,0.7394,0.7395,204000000.0
2009-10-08 13:20:00,0.73955,0.73955,0.73925,0.73935,665600000.0
2009-10-08 13:25:00,0.73935,0.7396,0.73935,0.7395,665600000.0
2009-10-08 13:30:00,0.73955,0.73975,0.7394,0.73945,480700000.0
2009-10-08 13:35:00,0.73945,0.73965,0.73945,0.73955,241800000.0
2009-10-08 13:40:00,0.73955,0.73985,0.7395,0.73955,135500000.0
2009-10-08 13:45:00,0.73955,0.73965,0.73935,0.73955,171700000.0
2009-10-08 13:50:00,0.73955,0.73965,0.73955,0.73955,135000000.0
2009-10-08 13:55:00,0.73955,0.73975,0.73955,0.7397,210900000.0
2009-10-08 14:00:00,0.7397,0.7399,0.73965,0.73975,599900000.0
2009-10-08 14:05:00,0.73975,0.7399,0.7397,0.7398,328300000.0
2009-10-08 14:10:00,0.7398,0.73985,0.73965,0.73965,469799998.0
2009-10-08 14:15:00,0.73965,0.7397,0.73965,0.73965,80400000.0
2009-10-08 14:20:00,0.73965,0.7398,0.73965,0.7398,156900000.0
2009-10-08 14:25:00,0.7398,0.73985,0.73915,0.73935,434900000.0
2009-10-08 14:30:00,0.73935,0.7399,0.73935,0.7394,486000000.0
2009-10-08 14:35:00,0.7394,0.74025,0.7394,0.73995,533400000.0
2009-10-08 14:40:00,0.73995,0.73995,0.7398,0.73995,237900000.0
2009-10-08 14:45:00,0.73995,0.74025,0.73965,0.7399,892900000.0
2009-10-08 14:50:00,0.7399,0.74065,0.73945,0.74035,646600000.0
2009-10-08 14:55:00,0.74045,0.7416,0.74045,0.74105,647000000.0
2009-10-08 15:00:00,0.74105,0.74135,0.74055,0.74085,249900000.0
2009-10-08 15:05:00,0.74085,0.74085,0.74045,0.74045,496300000.0
2009-10-08 15:10:00,0.74045,0.7407,0.73995,0.7401,364100000.0
2009-10-08 15:15:00,0.7401,0.7401,0.7387,0.73905,498900000.0
2009-10-08 15:20:00,0.73905,0.73915,0.73855,0.73915,525100000.0
2009-10-08 15:25:00,0.7391,0.7391,0.7386,0.7389,559900000.0
2009-10-08 15:30:00,0.7389,0.7397,0.7381,0.73815,609600000.0
2009-10-08 15:35:00,0.7383,0.73945,0.7382,0.7391,712700000.0
2009-10-08 15:40:00,0.7391,0.7394,0.7386,0.7392,898500000.0
2009-10-08 15:45:00,0.7392,0.7393,0.7384,0.7385,608300000.0
2009-10-08 15:50:00,0.7385,0.7385,0.73725,0.73765,810800000.0
2009-10-08 15:55:00,0.7376,0.73805,0.73735,0.73775,724500000.0
2009-10-08 16:00:00,0.73785,0.73805,0.737,0.73725,1171200000.0
2009-10-08 16:05:00,0.73725,0.73765,0.73665,0.73755,1176400000.0
2009-10-08 16:10:00,0.7376,0.73815,0.7376,0.73815,749700000.0
2009-10-08 16:15:00,0.73815,0.73855,0.7381,0.73825,892700000.0
2009-10-08 16:20:00,0.7383,0.73885,0.73815,0.7386,850500000.0
2009-10-08 16:25:00,0.7386,0.73955,0.73835,0.73935,879000000.0
2009-10-08 16:30:00,0.73935,0.7399,0.73925,0.73975,574300000.0
2009-10-08 16:35:00,0.73975,0.74055,0.73965,0.7405,1102000000.0
2009-10-08 16:40:00,0.74055,0.74085,0.73985,0.73995,1056800000.0
2009-10-08 16:45:00,0.73995,0.74055,0.73985,0.74005,765500000.0
2009-10-08 16:50:00,0.74005,0.74035,0.74005,0.74035,597300000.0
2009-10-08 16:55:00,0.74035,0.74095,0.74025,0.74025,942800000.0
2009-10-08 17:00:00,0.74025,0.7425,0.74025,0.74175,1848099999.0
2009-10-08 17:05:00,0.7417,0.7426,0.7417,0.7425,1026500000.0
2009-10-08 17:10:00,0.74245,0.74305,0.74245,0.74265,1196200000.0
2009-10-08 17:15:00,0.7426,0.7433,0.7425,0.7433,1136100000.0
2009-10-08 17:20:00,0.7434,0.74415,0.7434,0.74365,1275100000.0
2009-10-08 17:25:00,0.74365,0.74405,0.7436,0.7439,1208000000.0
2009-10-08 17:30:00,0.7439,0.744,0.7436,0.7438,730300000.0
2009-10-08 17:35:00,0.7439,0.7443,0.7433,0.74335,1052500000.0
2009-10-08 17:40:00,0.7435,0.7437,0.74315,0.7432,446000000.0
2009-10-08 17:45:00,0.74315,0.74425,0.74315,0.7438,620600000.0
2009-10-08 17:50:00,0.74385,0.7441,0.7436,0.7436,472200000.0
2009-10-08 17:55:00,0.7436,0.7436,0.7431,0.74335,630700000.0
2009-10-08 18:00:00,0.74335,0.74355,0.7431,0.7431,512400000.0
2009-10-08 18:05:00,0.7431,0.7433,0.74305,0.7433,481400000.0
2009-10-08 18:10:00,0.7433,0.7438,0.7433,0.7437,383900000.0
2009-10-08 18:15:00,0.7437,0.74415,0.74365,0.74415,439700000.0
2009-10-08 18:20:00,0.74415,0.74415,0.7438,0.7439,264100000.0
2009-10-08 18:25:00,0.7439,0.745,0.7439,0.74455,299100000.0
2009-10-08 18:30:00,0.74455,0.74515,0.7442,0.7448,403700000.0
2009-10-08 18:35:00,0.7448,0.7452,0.7447,0.7447,926100000.0
2009-10-08 18:40:00,0.74465,0.74505,0.74455,0.745,752000000.0
2009-10-08 18:45:00,0.745,0.74505,0.7443,0.74435,848200000.0
2009-10-08 18:50:00,0.74435,0.7452,0.7443,0.745,748300000.0
2009-10-08 18:55:00,0.745,0.7451,0.74445,0.74445,766600000.0
2009-10-08 19:00:00,0.74445,0.7449,0.74395,0.74485,638499999.0
2009-10-08 19:05:00,0.74495,0.745,0.7441,0.74445,696400000.0
2009-10-08 19:10:00,0.74445,0.74445,0.74395,0.74405,574600000.0
2009-10-08 19:15:00,0.74405,0.74405,0.74325,0.74335,311700000.0
2009-10-08 19:20:00,0.74335,0.74335,0.74295,0.74295,458300000.0
2009-10-08 19:25:00,0.74295,0.7433,0.74295,0.74325,188600000.0
2009-10-08 19:30:00,0.74325,0.74325,0.74295,0.74295,363100000.0
2009-10-08 19:35:00,0.74295,0.74305,0.74225,0.74225,812600000.0
2009-10-08 19:40:00,0.74225,0.74315,0.74225,0.74295,657800000.0
2009-10-08 19:45:00,0.743,0.74325,0.74295,0.743,867800000.0
2009-10-08 19:50:00,0.743,0.7433,0.74295,0.7432,1013000000.0
2009-10-08 19:55:00,0.7432,0.7434,0.7431,0.7433,173900000.0
2009-10-08 20:00:00,0.74325,0.74325,0.743,0.743,176200000.0
2009-10-08 20:05:00,0.743,0.743,0.74285,0.74285,308400000.0
2009-10-08 20:10:00,0.7429,0.7429,0.74242,0.7428,1023100000.0
2009-10-08 20:15:00,0.7428,0.7432,0.7428,0.74295,1333400000.0
2009-10-08 20:20:00,0.74295,0.7431,0.7429,0.743,1099500000.0
2009-10-08 20:25:00,0.743,0.74355,0.74255,0.74355,770000000.0
2009-10-08 20:30:00,0.74355,0.74395,0.74315,0.7438,819800000.0
2009-10-08 20:35:00,0.7438,0.744,0.74335,0.74335,321000000.0
2009-10-08 20:40:00,0.74335,0.74355,0.74305,0.7434,586000000.0
2009-10-08 20:45:00,0.7434,0.74345,0.7431,0.7431,204900000.0
2009-10-08 20:50:00,0.7431,0.74315,0.74305,0.74315,333900000.0
2009-10-08 20:55:00,0.74315,0.74315,0.7428,0.7428,209400000.0
2009-10-08 21:00:00,0.74285,0.74305,0.74265,0.7428,628200000.0
2009-10-08 21:05:00,0.7428,0.74315,0.74241,0.74305,154600000.0
2009-10-08 21:10:00,0.74305,0.74305,0.74266,0.74295,205200000.0
2009-10-08 21:15:00,0.743,0.7435,0.74295,0.7434,281600000.0
2009-10-08 21:20:00,0.7434,0.7435,0.7431,0.7431,391700000.0
2009-10-08 21:25:00,0.7431,0.7434,0.7428,0.74315,453000000.0
2009-10-08 21:30:00,0.74315,0.74325,0.7426,0.7431,290600000.0
2009-10-08 21:35:00,0.7431,0.7433,0.74265,0.74275,276200000.0
2009-10-08 21:40:00,0.74275,0.7429,0.74221,0.74252,157700000.0
2009-10-08 21:45:00,0.7427,0.7428,0.74215,0.74275,237500000.0
2009-10-08 21:50:00,0.7427,0.7427,0.742,0.742,143600000.0
2009-10-08 21:55:00,0.742,0.74225,0.74175,0.74205,575500000.0
2009-10-08 22:00:00,0.74205,0.74205,0.7416,0.7418,282400000.0
2009-10-08 22:05:00,0.7418,0.74205,0.74125,0.7417,300500000.0
2009-10-08 22:10:00,0.7417,0.74225,0.74165,0.74185,511500000.0
2009-10-08 22:15:00,0.74185,0.7421,0.74155,0.74165,277300000.0
2009-10-08 22:20:00,0.74165,0.7417,0.74165,0.7417,69700000.0
2009-10-08 22:25:00,0.7417,0.74215,0.74163,0.74215,615700000.0
2009-10-08 22:30:00,0.74196,0.74241,0.74171,0.74215,433900000.0
2009-10-08 22:35:00,0.74215,0.74235,0.74215,0.7422,130500000.0
2009-10-08 22:40:00,0.74225,0.7423,0.74177,0.74193,132000000.0
2009-10-08 22:45:00,0.74215,0.74225,0.74165,0.7417,296400000.0
2009-10-08 22:50:00,0.74175,0.7422,0.7417,0.74215,154200000.0
2009-10-08 22:55:00,0.7422,0.74255,0.74171,0.7424,103000000.0
2009-10-08 23:00:00,0.74205,0.7423,0.74199,0.7423,199100000.0
2009-10-08 23:05:00,0.74225,0.74225,0.74178,0.7421,105000000.0
2009-10-08 23:10:00,0.74187,0.74233,0.74168,0.7418,141400000.0
2009-10-08 23:15:00,0.74215,0.74235,0.74187,0.74215,147600000.0
2009-10-08 23:20:00,0.74215,0.7422,0.74186,0.7422,482900000.0
2009-10-08 23:25:00,0.74215,0.74215,0.74173,0.74215,62200000.0
2009-10-08 23:30:00,0.74215,0.74225,0.74178,0.74192,126200000.0
2009-10-08 23:35:00,0.7422,0.7426,0.7419,0.74245,215000000.0
2009-10-08 23:40:00,0.7426,0.74265,0.74221,0.74247,223900000.0
2009-10-08 23:45:00,0.74265,0.74275,0.74188,0.74207,146000000.0
2009-10-08 23:50:00,0.74235,0.74275,0.74183,0.74183,130300000.0
2009-10-08 23:55:00,0.7422,0.74275,0.74205,0.7424,76300000.0
2009-10-09 00:00:00,0.7425,0.7425,0.7416,0.74205,240400000.0
2009-10-09 00:05:00,0.74205,0.7422,0.7414,0.7416,378800000.0
2009-10-09 00:10:00,0.7416,0.7417,0.7415,0.7415,284800000.0
2009-10-09 00:15:00,0.7415,0.7416,0.74111,0.74124,273300000.0
2009-10-09 00:20:00,0.74145,0.74145,0.74083,0.7413,155200000.0
2009-10-09 00:25:00,0.7413,0.7413,0.7412,0.74125,99800000.0
2009-10-09 00:30:00,0.74125,0.74155,0.74118,0.74127,109400000.0
2009-10-09 00:35:00,0.74145,0.74165,0.74108,0.74133,87800000.0
2009-10-09 00:40:00,0.74145,0.74175,0.74103,0.7415,519400000.0
2009-10-09 00:45:00,0.7415,0.74155,0.74145,0.7415,42400000.0
2009-10-09 00:50:00,0.7415,0.7416,0.74145,0.74145,77500000.0
2009-10-09 00:55:00,0.74145,0.74145,0.7414,0.7414,52400000.0
2009-10-09 01:00:00,0.7414,0.7414,0.7407,0.74095,387600000.0
2009-10-09 01:05:00,0.74095,0.74135,0.7406,0.7406,172500000.0
2009-10-09 01:10:00,0.7407,0.74075,0.7405,0.74075,124400000.0
2009-10-09 01:15:00,0.74075,0.74075,0.7403,0.74045,263200000.0
2009-10-09 01:20:00,0.74045,0.7407,0.74025,0.74045,157300000.0
2009-10-09 01:25:00,0.74045,0.741,0.7404,0.74055,170400000.0
2009-10-09 01:30:00,0.74055,0.74095,0.74027,0.74085,178100000.0
2009-10-09 01:35:00,0.7408,0.7408,0.7403,0.74065,95200000.0
2009-10-09 01:40:00,0.74065,0.7407,0.74021,0.74032,159300000.0
2009-10-09 01:45:00,0.74065,0.7411,0.74055,0.7408,259100000.0
2009-10-09 01:50:00,0.7408,0.74095,0.74049,0.74056,108600000.0
2009-10-09 01:55:00,0.74075,0.7412,0.74075,0.7409,218400000.0
2009-10-09 02:00:00,0.7409,0.7409,0.74005,0.74005,447500000.0
2009-10-09 02:05:00,0.74005,0.7404,0.74005,0.7402,137000000.0
2009-10-09 02:10:00,0.7402,0.74055,0.74015,0.74045,221700000.0
2009-10-09 02:15:00,0.74045,0.7405,0.73975,0.74015,508700000.0
2009-10-09 02:20:00,0.74015,0.74025,0.7397,0.73995,516300000.0
2009-10-09 02:25:00,0.7399,0.74015,0.7396,0.73995,249000000.0
2009-10-09 02:30:00,0.7399,0.74015,0.73933,0.73982,189300000.0
2009-10-09 02:35:00,0.73979,0.7405,0.73975,0.74045,180200000.0
2009-10-09 02:40:00,0.74045,0.7408,0.7403,0.74045,251800000.0
2009-10-09 02:45:00,0.74045,0.7415,0.74045,0.74095,368500000.0
2009-10-09 02:50:00,0.741,0.74105,0.74075,0.74095,148800000.0
2009-10-09 02:55:00,0.7409,0.74095,0.7405,0.74055,236600000.0
2009-10-09 03:00:00,0.7406,0.74085,0.74055,0.74055,137400000.0
2009-10-09 03:05:00,0.7405,0.74105,0.7404,0.74095,398700000.0
2009-10-09 03:10:00,0.74095,0.741,0.7406,0.7407,144800000.0
2009-10-09 03:15:00,0.74075,0.74105,0.7407,0.74075,376300000.0
2009-10-09 03:20:00,0.7408,0.7408,0.74055,0.74065,135500000.0
2009-10-09 03:25:00,0.7406,0.7411,0.74055,0.74105,94000000.0
2009-10-09 03:30:00,0.74095,0.7412,0.74075,0.74075,242200000.0
2009-10-09 03:35:00,0.74075,0.74095,0.74035,0.74035,165800000.0
2009-10-09 03:40:00,0.74035,0.7404,0.73945,0.73945,508800000.0
2009-10-09 03:45:00,0.73945,0.73965,0.73935,0.73935,385800000.0
2009-10-09 03:50:00,0.73935,0.7395,0.73925,0.73925,401500000.0
2009-10-09 03:55:00,0.73925,0.73975,0.7392,0.7397,487600000.0
2009-10-09 04:00:00,0.73965,0.73975,0.73955,0.73955,124400000.0
2009-10-09 04:05:00,0.73955,0.73975,0.73955,0.7397,139700000.0
2009-10-09 04:10:00,0.7397,0.73985,0.7394,0.73965,148900000.0
2009-10-09 04:15:00,0.73965,0.7397,0.7394,0.7395,246600000.0
2009-10-09 04:20:00,0.7395,0.7395,0.7392,0.7392,131900000.0
2009-10-09 04:25:00,0.7392,0.7394,0.7391,0.7393,133900000.0
2009-10-09 04:30:00,0.73935,0.73955,0.73905,0.7391,257900000.0
2009-10-09 04:35:00,0.7391,0.73925,0.73905,0.7391,235900000.0
2009-10-09 04:40:00,0.7391,0.7394,0.73901,0.73905,208700000.0
2009-10-09 04:45:00,0.73905,0.73925,0.73905,0.7391,404200000.0
2009-10-09 04:50:00,0.7391,0.7393,0.73905,0.73915,379700000.0
2009-10-09 04:55:00,0.7392,0.7393,0.73905,0.7392,311000000.0
2009-10-09 05:00:00,0.73915,0.7393,0.73895,0.739,459000000.0
2009-10-09 05:05:00,0.73862,0.73935,0.73862,0.73915,299000000.0
2009-10-09 05:10:00,0.73915,0.7393,0.7391,0.7392,162600000.0
2009-10-09 05:15:00,0.73915,0.73955,0.73915,0.7392,207000000.0
2009-10-09 05:20:00,0.7392,0.7393,0.73915,0.73915,96800000.0
2009-10-09 05:25:00,0.7392,0.73925,0.73882,0.73897,114400000.0
2009-10-09 05:30:00,0.73915,0.73925,0.73869,0.73915,216300000.0
2009-10-09 05:35:00,0.73915,0.73935,0.73915,0.73925,158500000.0
2009-10-09 05:40:00,0.73925,0.73935,0.7392,0.73925,106600000.0
2009-10-09 05:45:00,0.73915,0.73935,0.73915,0.7393,213600000.0
2009-10-09 05:50:00,0.7393,0.7395,0.73925,0.73945,105200000.0
2009-10-09 05:55:00,0.7394,0.7397,0.73935,0.73935,174500000.0
2009-10-09 06:00:00,0.7393,0.7395,0.7393,0.7394,231200000.0
2009-10-09 06:05:00,0.7394,0.7397,0.73916,0.73925,223500000.0
2009-10-09 06:10:00,0.7392,0.7393,0.73915,0.7392,139700000.0
2009-10-09 06:15:00,0.7392,0.73945,0.7392,0.73945,59800000.0
2009-10-09 06:20:00,0.7394,0.73955,0.7389,0.73955,198200000.0
2009-10-09 06:25:00,0.7395,0.7395,0.73918,0.73945,77600000.0
2009-10-09 06:30:00,0.73945,0.73945,0.7392,0.7393,98900000.0
2009-10-09 06:35:00,0.7393,0.7393,0.73915,0.7392,139700000.0
2009-10-09 06:40:00,0.7392,0.7392,0.73868,0.73915,175000000.0
2009-10-09 06:45:00,0.73915,0.73935,0.73905,0.7392,224600000.0
2009-10-09 06:50:00,0.7392,0.73935,0.73915,0.73925,105200000.0
2009-10-09 06:55:00,0.73925,0.7395,0.73884,0.73925,456500000.0
2009-10-09 07:00:00,0.73925,0.7393,0.73904,0.7392,142600000.0
2009-10-09 07:05:00,0.7392,0.73935,0.73915,0.73925,122900000.0
2009-10-09 07:10:00,0.73925,0.7393,0.73876,0.7392,173100000.0
2009-10-09 07:15:00,0.73915,0.73915,0.73905,0.73905,127100000.0
2009-10-09 07:20:00,0.73905,0.73915,0.739,0.73905,349800000.0
2009-10-09 07:25:00,0.73905,0.73915,0.73865,0.73885,376700000.0
2009-10-09 07:30:00,0.7392,0.7392,0.73878,0.73902,379000000.0
2009-10-09 07:35:00,0.7391,0.73915,0.73905,0.73915,91900000.0
2009-10-09 07:40:00,0.73915,0.73925,0.73823,0.73879,151600000.0
2009-10-09 07:45:00,0.73872,0.7392,0.73853,0.73915,104800000.0
2009-10-09 07:50:00,0.73915,0.7392,0.7386,0.73878,120400000.0
2009-10-09 07:55:00,0.7392,0.7393,0.73858,0.73885,349400000.0
2009-10-09 08:00:00,0.7392,0.73955,0.73915,0.73915,217700000.0
2009-10-09 08:05:00,0.73915,0.7393,0.73905,0.73905,231600000.0
2009-10-09 08:10:00,0.7391,0.73925,0.73895,0.739,755799999.0
2009-10-09 08:15:00,0.739,0.73935,0.73895,0.73925,444500001.0
2009-10-09 08:20:00,0.73893,0.73945,0.73846,0.73935,369800000.0
2009-10-09 08:25:00,0.73935,0.7396,0.73925,0.7396,246500000.0
2009-10-09 08:30:00,0.7396,0.73975,0.7392,0.73935,276000000.0
2009-10-09 08:35:00,0.73935,0.73965,0.73935,0.7395,140700000.0
2009-10-09 08:40:00,0.7395,0.7398,0.7395,0.7397,148000000.0
2009-10-09 08:45:00,0.7397,0.7397,0.7394,0.73965,336000000.0
2009-10-09 08:50:00,0.7397,0.7397,0.73915,0.7392,454100000.0
2009-10-09 08:55:00,0.73925,0.7393,0.73895,0.73895,558800000.0
2009-10-09 09:00:00,0.73895,0.73915,0.73895,0.73895,974200005.0
2009-10-09 09:05:00,0.73895,0.7393,0.73885,0.7392,747800001.0
2009-10-09 09:10:00,0.7392,0.7392,0.73895,0.73895,683700000.0
2009-10-09 09:15:00,0.73895,0.73925,0.73865,0.7391,1242200000.0
2009-10-09 09:20:00,0.7391,0.7393,0.73875,0.73885,1228200000.0
2009-10-09 09:25:00,0.73885,0.7392,0.73885,0.7391,1165000000.0
2009-10-09 09:30:00,0.7391,0.7395,0.739,0.73905,1390199999.0
2009-10-09 09:35:00,0.73905,0.73975,0.73905,0.73945,1310899995.0
2009-10-09 09:40:00,0.73945,0.73945,0.7391,0.7392,1180900000.0
2009-10-09 09:45:00,0.7392,0.73955,0.7392,0.73925,757999998.0
2009-10-09 09:50:00,0.73925,0.7393,0.73905,0.7391,230600000.0
2009-10-09 09:55:00,0.73905,0.73915,0.73865,0.73865,550700000.0
2009-10-09 10:00:00,0.7387,0.73885,0.73865,0.73865,548200000.0
2009-10-09 10:05:00,0.73865,0.73895,0.73865,0.7387,828800000.0
2009-10-09 10:10:00,0.7387,0.73885,0.7386,0.7386,659600002.0
2009-10-09 10:15:00,0.7386,0.73875,0.73855,0.73865,624100000.0
2009-10-09 10:20:00,0.73855,0.7387,0.73845,0.7387,469600000.0
2009-10-09 10:25:00,0.7387,0.7387,0.73825,0.73825,422400000.0
2009-10-09 10:30:00,0.73825,0.73865,0.73825,0.73855,834000000.0
2009-10-09 10:35:00,0.73855,0.7386,0.73825,0.7383,456799999.0
2009-10-09 10:40:00,0.7383,0.7384,0.7375,0.7375,1139600001.0
2009-10-09 10:45:00,0.7375,0.73765,0.73675,0.7369,1045300001.0
2009-10-09 10:50:00,0.7369,0.7371,0.73595,0.73595,818600002.0
2009-10-09 10:55:00,0.73595,0.73625,0.73575,0.73615,738200000.0
2009-10-09 11:00:00,0.73615,0.7363,0.73605,0.73615,526500000.0
2009-10-09 11:05:00,0.73615,0.73615,0.73515,0.7355,855300000.0
2009-10-09 11:10:00,0.7355,0.73595,0.7348,0.7358,787000000.0
2009-10-09 11:15:00,0.7358,0.73645,0.73565,0.73635,209200000.0
2009-10-09 11:20:00,0.7364,0.73675,0.7362,0.73655,499300000.0
2009-10-09 11:25:00,0.73655,0.73695,0.73655,0.7366,469100000.0
2009-10-09 11:30:00,0.73655,0.7369,0.73604,0.73665,873100001.0
2009-10-09 11:35:00,0.73665,0.73665,0.7366,0.73665,28800000.0
2009-10-09 11:40:00,0.73665,0.73675,0.73625,0.73665,721500001.0
2009-10-09 11:45:00,0.73665,0.73765,0.7366,0.73765,1457300001.0
2009-10-09 11:50:00,0.73765,0.7377,0.737,0.73705,977400000.0
2009-10-09 11:55:00,0.73705,0.73745,0.737,0.7372,726100000.0
2009-10-09 12:00:00,0.7372,0.73745,0.73715,0.7374,843899998.0
2009-10-09 12:05:00,0.7374,0.7375,0.73735,0.7375,141800000.0
2009-10-09 12:10:00,0.7375,0.73805,0.73745,0.73745,941900000.0
2009-10-09 12:15:00,0.73745,0.73785,0.73725,0.7375,893700000.0
2009-10-09 12:20:00,0.7375,0.73815,0.73745,0.73795,656100000.0
2009-10-09 12:25:00,0.73795,0.73795,0.7373,0.73735,341600000.0
2009-10-09 12:30:00,0.7373,0.73745,0.737,0.7372,881499999.0
2009-10-09 12:35:00,0.73715,0.73785,0.7371,0.7377,598200000.0
2009-10-09 12:40:00,0.7377,0.7379,0.73745,0.7378,864500000.0
2009-10-09 12:45:00,0.73795,0.7394,0.7378,0.73925,1534999999.0
2009-10-09 12:50:00,0.73925,0.7393,0.73905,0.73905,822400000.0
2009-10-09 12:55:00,0.73905,0.73905,0.7381,0.7381,1534100000.0
2009-10-09 13:00:00,0.73815,0.73965,0.73815,0.73935,1015300000.0
2009-10-09 13:05:00,0.73935,0.73985,0.7393,0.73985,628100002.0
2009-10-09 13:10:00,0.74005,0.7405,0.7399,0.74005,843000000.0
2009-10-09 13:15:00,0.74005,0.74085,0.74005,0.74075,1194300001.0
2009-10-09 13:20:00,0.74075,0.74085,0.7397,0.73985,1227599999.0
2009-10-09 13:25:00,0.7399,0.7409,0.73985,0.7407,782900000.0
2009-10-09 13:30:00,0.7407,0.7407,0.7402,0.7403,787200000.0
2009-10-09 13:35:00,0.7403,0.7404,0.73885,0.73895,1269200000.0
2009-10-09 13:40:00,0.73895,0.73895,0.73805,0.7384,469100000.0
2009-10-09 13:45:00,0.7384,0.7385,0.73805,0.7381,508200000.0
2009-10-09 13:50:00,0.7381,0.7387,0.7379,0.7384,533000000.0
2009-10-09 13:55:00,0.7384,0.73845,0.73825,0.73825,473300000.0
2009-10-09 14:00:00,0.73825,0.7384,0.73785,0.738,637600000.0
2009-10-09 14:05:00,0.73805,0.7382,0.7376,0.7377,674700000.0
2009-10-09 14:10:00,0.7377,0.7377,0.7367,0.7368,858500000.0
2009-10-09 14:15:00,0.7367,0.73695,0.736,0.7363,1143400000.0
2009-10-09 14:20:00,0.7363,0.73665,0.73615,0.7366,503400000.0
2009-10-09 14:25:00,0.7366,0.7366,0.736,0.736,638200000.0
2009-10-09 14:30:00,0.736,0.7363,0.7354,0.7357,1030500000.0
2009-10-09 14:35:00,0.7357,0.7361,0.73555,0.73585,931700000.0
2009-10-09 14:40:00,0.7358,0.73585,0.7353,0.7353,484200000.0
2009-10-09 14:45:00,0.7353,0.73545,0.73505,0.7354,603900000.0
2009-10-09 14:50:00,0.7354,0.73625,0.7354,0.7358,459100000.0
2009-10-09 14:55:00,0.7359,0.73645,0.7353,0.7353,600900000.0
2009-10-09 15:00:00,0.7353,0.7356,0.73375,0.7339,1484500000.0
2009-10-09 15:05:00,0.73385,0.7347,0.73375,0.7346,1108400000.0
2009-10-09 15:10:00,0.7346,0.7346,0.73385,0.7343,746300000.0
2009-10-09 15:15:00,0.7343,0.7349,0.7343,0.73455,1008800000.0
2009-10-09 15:20:00,0.73455,0.73475,0.7342,0.7346,530400000.0
2009-10-09 15:25:00,0.73455,0.7353,0.73455,0.7349,839700000.0
2009-10-09 15:30:00,0.7349,0.7349,0.7335,0.7348,1296300000.0
2009-10-09 15:35:00,0.73485,0.735,0.73395,0.73445,1701100000.0
2009-10-09 15:40:00,0.73445,0.73505,0.73415,0.73475,1435300000.0
2009-10-09 15:45:00,0.73475,0.73525,0.73415,0.73465,1323800000.0
2009-10-09 15:50:00,0.73465,0.73545,0.73465,0.7352,1210000000.0
2009-10-09 15:55:00,0.73525,0.7353,0.73425,0.73455,1547400001.0
2009-10-09 16:00:00,0.73455,0.73465,0.73365,0.73365,1542400000.0
2009-10-09 16:05:00,0.7337,0.73425,0.73355,0.73405,975900000.0
2009-10-09 16:10:00,0.73405,0.7355,0.73395,0.7348,1374499999.0
2009-10-09 16:15:00,0.73475,0.735,0.73455,0.7348,1110499999.0
2009-10-09 16:20:00,0.73475,0.7351,0.7346,0.73505,637900000.0
2009-10-09 16:25:00,0.73505,0.7359,0.735,0.73575,1372300002.0
2009-10-09 16:30:00,0.73575,0.7363,0.73525,0.7354,1677900003.0
2009-10-09 16:35:00,0.73535,0.7354,0.73445,0.7346,1179000000.0
2009-10-09 16:40:00,0.73475,0.73515,0.73455,0.73465,1176699999.0
2009-10-09 16:45:00,0.73465,0.7349,0.7343,0.73485,699599999.0
2009-10-09 16:50:00,0.73485,0.7355,0.7345,0.7355,890400000.0
2009-10-09 16:55:00,0.7355,0.73565,0.73435,0.73435,1076600000.0
2009-10-09 17:00:00,0.73445,0.73465,0.7342,0.73435,1360400001.0
2009-10-09 17:05:00,0.7345,0.73485,0.7345,0.73485,636200000.0
2009-10-09 17:10:00,0.73485,0.7349,0.7344,0.7344,557800000.0
2009-10-09 17:15:00,0.7344,0.7344,0.73385,0.73425,381000000.0
2009-10-09 17:20:00,0.7341,0.73425,0.7338,0.7342,1032400000.0
2009-10-09 17:25:00,0.7342,0.7346,0.7341,0.7341,829500000.0
2009-10-09 17:30:00,0.734,0.73415,0.73375,0.734,496000000.0
2009-10-09 17:35:00,0.734,0.73405,0.7325,0.7331,1107800000.0
2009-10-09 17:40:00,0.7331,0.7334,0.73255,0.73295,646100000.0
2009-10-09 17:45:00,0.73295,0.7333,0.73195,0.732,822100000.0
2009-10-09 17:50:00,0.73205,0.73245,0.73185,0.7322,1032199999.0
2009-10-09 17:55:00,0.73215,0.73235,0.73195,0.73195,591300000.0
2009-10-09 18:00:00,0.73195,0.7324,0.73155,0.73175,647800000.0
2009-10-09 18:05:00,0.7317,0.73175,0.73015,0.73035,949000000.0
2009-10-09 18:10:00,0.7303,0.73135,0.73025,0.73135,858900000.0
2009-10-09 18:15:00,0.73135,0.73215,0.73135,0.7317,673200001.0
2009-10-09 18:20:00,0.73165,0.7318,0.73135,0.73145,97600000.0
2009-10-09 18:25:00,0.73135,0.7317,0.73135,0.7315,107800000.0
2009-10-09 18:30:00,0.73145,0.73145,0.7307,0.7312,309700000.0
2009-10-09 18:35:00,0.7312,0.7313,0.7309,0.73105,248600000.0
2009-10-09 18:40:00,0.73105,0.7317,0.731,0.73115,778700001.0
2009-10-09 18:45:00,0.73115,0.7319,0.7311,0.7317,1752100001.0
2009-10-09 18:50:00,0.73175,0.73175,0.7315,0.73175,652200000.0
2009-10-09 18:55:00,0.73175,0.73215,0.7317,0.7318,490300001.0
2009-10-09 19:00:00,0.7318,0.7328,0.7318,0.7326,1234000000.0
2009-10-09 19:05:00,0.7326,0.73275,0.7315,0.73155,1217200000.0
2009-10-09 19:10:00,0.73155,0.7321,0.73155,0.7319,559600000.0
2009-10-09 19:15:00,0.7319,0.7323,0.7319,0.7321,1622400000.0
2009-10-09 19:20:00,0.7321,0.7324,0.7321,0.7323,270600000.0
2009-10-09 19:25:00,0.7323,0.7324,0.7321,0.7324,96200000.0
2009-10-09 19:30:00,0.7324,0.73285,0.7324,0.73285,140200000.0
2009-10-09 19:35:00,0.73285,0.7329,0.73225,0.73225,280700000.0
2009-10-09 19:40:00,0.7323,0.7323,0.73205,0.73215,147500000.0
2009-10-09 19:45:00,0.73215,0.73225,0.73145,0.73189,390299999.0
2009-10-09 19:50:00,0.7321,0.73235,0.7321,0.73225,143800000.0
2009-10-09 19:55:00,0.73225,0.7329,0.73196,0.73275,1122200000.0
2009-10-09 20:00:00,0.73275,0.733,0.7327,0.7329,392900000.0
2009-10-09 20:05:00,0.7329,0.7329,0.73245,0.73245,722600000.0
2009-10-09 20:10:00,0.7325,0.73305,0.73245,0.733,480000000.0
2009-10-09 20:15:00,0.73305,0.73365,0.73271,0.7334,365000000.0
2009-10-09 20:20:00,0.7333,0.73345,0.73285,0.73295,304800000.0
2009-10-09 20:25:00,0.733,0.7333,0.73283,0.73305,262800000.0
2009-10-09 20:30:00,0.73305,0.73355,0.73305,0.7335,380200000.0
2009-10-09 20:35:00,0.7335,0.73365,0.73345,0.7335,67200000.0
2009-10-09 20:40:00,0.7335,0.7338,0.7335,0.73355,236900000.0
2009-10-09 20:45:00,0.73345,0.7336,0.7332,0.73355,172100000.0
2009-10-09 20:50:00,0.73355,0.73415,0.73345,0.73355,451400000.0
2009-10-09 20:55:00,0.7336,0.73385,0.7334,0.7338,222400000.0
2009-10-09 21:00:00,0.73385,0.7342,0.73365,0.73415,507000000.0
2009-10-09 21:05:00,0.73425,0.73435,0.7337,0.73425,304800000.0
2009-10-09 21:10:00,0.73425,0.7346,0.734,0.7346,174000000.0
2009-10-09 21:15:00,0.7346,0.73475,0.7343,0.7343,116800000.0
2009-10-09 21:20:00,0.7343,0.7343,0.7336,0.7336,231900000.0
2009-10-09 21:25:00,0.7336,0.73375,0.73335,0.7334,114000000.0
2009-10-09 21:30:00,0.7334,0.734,0.73335,0.73335,223000000.0
2009-10-09 21:35:00,0.73335,0.73335,0.73294,0.7331,222700000.0
2009-10-09 21:40:00,0.7331,0.7337,0.73277,0.73335,458800000.0
2009-10-09 21:45:00,0.73335,0.73361,0.73318,0.73343,287800000.0
2009-10-09 21:50:00,0.73355,0.7343,0.73355,0.7342,188200000.0
2009-10-09 21:55:00,0.7343,0.7351,0.7343,0.7346,176600000.0
2009-10-09 22:00:00,0.73455,0.7347,0.73427,0.7346,117100000.0
2009-10-09 22:05:00,0.7346,0.73495,0.73443,0.73485,122900000.0
2009-10-09 22:10:00,0.73485,0.73505,0.73449,0.73467,187200000.0
2009-10-09 22:15:00,0.73475,0.73475,0.73425,0.7345,108600000.0
2009-10-09 22:20:00,0.73433,0.73454,0.73365,0.7343,617800000.0
2009-10-09 22:25:00,0.7343,0.7347,0.73347,0.73419,821000000.0
2009-10-09 22:30:00,0.73405,0.73419,0.73354,0.73368,478500000.0
2009-10-09 22:35:00,0.7338,0.7339,0.7333,0.7339,96800000.0
2009-10-09 22:40:00,0.73377,0.7347,0.73357,0.7341,173000000.0
2009-10-09 22:45:00,0.7342,0.7349,0.73389,0.73425,163200000.0
2009-10-09 22:50:00,0.73425,0.73495,0.73396,0.73407,125200000.0
2009-10-09 22:55:00,0.7341,0.73414,0.7334,0.73375,283700000.0
2009-10-12 00:00:00,0.73376,0.73396,0.73376,0.73384,453000000.0
2009-10-12 00:05:00,0.73385,0.73401,0.73382,0.73401,453000000.0
2009-10-12 00:10:00,0.734,0.73405,0.73392,0.73399,453000000.0
2009-10-12 00:15:00,0.73393,0.73394,0.73378,0.73388,362400000.0
2009-10-12 00:20:00,0.73388,0.73391,0.73374,0.73382,453000000.0
2009-10-12 00:25:00,0.73391,0.73396,0.7338,0.73395,453000000.0
2009-10-12 00:30:00,0.73396,0.734,0.7339,0.734,453000000.0
2009-10-12 00:35:00,0.7339,0.73408,0.7339,0.73402,453000000.0
2009-10-12 00:40:00,0.734,0.73404,0.73327,0.73361,453000000.0
2009-10-12 00:45:00,0.73361,0.73396,0.73358,0.73394,453000000.0
2009-10-12 00:50:00,0.73386,0.734,0.73373,0.73399,453000000.0
2009-10-12 00:55:00,0.734,0.73421,0.73389,0.73419,453000000.0
2009-10-12 01:00:00,0.7342,0.73423,0.73373,0.73373,453000000.0
2009-10-12 01:05:00,0.73372,0.73378,0.73317,0.73368,453000000.0
2009-10-12 01:10:00,0.73367,0.73416,0.73367,0.73416,453000000.0
2009-10-12 01:15:00,0.7342,0.73442,0.7342,0.73425,271800000.0
2009-10-12 01:20:00,0.73414,0.73419,0.73406,0.73419,271800000.0
2009-10-12 01:25:00,0.73424,0.73453,0.73423,0.73437,362400000.0
2009-10-12 01:30:00,0.73425,0.73445,0.73411,0.73411,453000000.0
2009-10-12 01:35:00,0.73413,0.73416,0.7339,0.73408,453000000.0
2009-10-12 01:40:00,0.73407,0.73422,0.734,0.73404,453000000.0
2009-10-12 01:45:00,0.73405,0.73413,0.734,0.73411,362400000.0
2009-10-12 01:50:00,0.73411,0.73411,0.73399,0.73404,453000000.0
2009-10-12 01:55:00,0.73405,0.73407,0.73364,0.73365,453000000.0
2009-10-12 02:00:00,0.7337,0.7339,0.73365,0.7337,239800000.0
2009-10-12 02:05:00,0.73352,0.73375,0.7335,0.73355,168900000.0
2009-10-12 02:10:00,0.7336,0.73365,0.7331,0.73315,142900000.0
2009-10-12 02:15:00,0.73325,0.73355,0.73325,0.73355,199600000.0
2009-10-12 02:20:00,0.73355,0.73355,0.73325,0.7334,157800000.0
2009-10-12 02:25:00,0.73335,0.73355,0.7329,0.73315,408800000.0
2009-10-12 02:30:00,0.73325,0.73345,0.73285,0.73325,227100000.0
2009-10-12 02:35:00,0.73325,0.73365,0.7332,0.7336,688100000.0
2009-10-12 02:40:00,0.73365,0.7337,0.73305,0.73315,516100000.0
2009-10-12 02:45:00,0.73311,0.73315,0.7323,0.73305,307300000.0
2009-10-12 02:50:00,0.73305,0.73305,0.73255,0.7328,232500000.0
2009-10-12 02:55:00,0.73285,0.73285,0.72995,0.73035,861400000.0
2009-10-12 03:00:00,0.7303,0.7311,0.72945,0.73085,681400000.0
2009-10-12 03:05:00,0.73075,0.7309,0.7298,0.73025,320000000.0
2009-10-12 03:10:00,0.73025,0.73045,0.72975,0.7299,261700000.0
2009-10-12 03:15:00,0.7299,0.73,0.72935,0.7297,505400000.0
2009-10-12 03:20:00,0.7298,0.73015,0.7297,0.7301,301200001.0
2009-10-12 03:25:00,0.73015,0.73065,0.73005,0.7306,115600000.0
2009-10-12 03:30:00,0.7306,0.7311,0.7306,0.731,200300000.0
2009-10-12 03:35:00,0.731,0.731,0.7294,0.72975,581300000.0
2009-10-12 03:40:00,0.72975,0.7298,0.72945,0.72955,365700000.0
2009-10-12 03:45:00,0.72955,0.7299,0.7292,0.7298,530300000.0
2009-10-12 03:50:00,0.7298,0.72985,0.7296,0.72985,181400000.0
2009-10-12 03:55:00,0.72985,0.72995,0.7297,0.7297,159700000.0
2009-10-12 04:00:00,0.72965,0.72995,0.72955,0.72975,183900000.0
2009-10-12 04:05:00,0.72955,0.73015,0.72928,0.73015,267500000.0
2009-10-12 04:10:00,0.73015,0.7308,0.73015,0.73025,375300000.0
2009-10-12 04:15:00,0.73025,0.73025,0.72985,0.73,266800000.0
2009-10-12 04:20:00,0.73005,0.7301,0.72985,0.72985,164800000.0
2009-10-12 04:25:00,0.72985,0.72985,0.729,0.7293,427300000.0
2009-10-12 04:30:00,0.72915,0.7293,0.7287,0.72885,277300000.0
2009-10-12 04:35:00,0.72885,0.72895,0.72838,0.72875,244900000.0
2009-10-12 04:40:00,0.7287,0.729,0.72865,0.729,219200000.0
2009-10-12 04:45:00,0.72895,0.72945,0.72895,0.72935,167200000.0
2009-10-12 04:50:00,0.72935,0.73045,0.7293,0.7297,439200000.0
2009-10-12 04:55:00,0.7297,0.72975,0.72888,0.72965,176800000.0
2009-10-12 05:00:00,0.72965,0.7297,0.72914,0.72927,178600000.0
2009-10-12 05:05:00,0.7296,0.7299,0.72933,0.72955,456300000.0
2009-10-12 05:10:00,0.7296,0.7296,0.7286,0.7286,265000000.0
2009-10-12 05:15:00,0.7286,0.72875,0.7283,0.72845,341300000.0
2009-10-12 05:20:00,0.72845,0.72895,0.72835,0.72885,243000000.0
2009-10-12 05:25:00,0.7285,0.72885,0.72495,0.72705,934000000.0
2009-10-12 05:30:00,0.72705,0.72775,0.72675,0.7275,470500000.0
2009-10-12 05:35:00,0.72745,0.72815,0.7274,0.7274,336600000.0
2009-10-12 05:40:00,0.7274,0.72795,0.7274,0.72795,237800000.0
2009-10-12 05:45:00,0.728,0.7283,0.7278,0.7282,89200000.0
2009-10-12 05:50:00,0.72815,0.72815,0.7265,0.72675,536600000.0
2009-10-12 05:55:00,0.72628,0.72685,0.72628,0.7266,381400000.0
2009-10-12 06:00:00,0.72665,0.72675,0.7266,0.7267,164400000.0
2009-10-12 06:05:00,0.7266,0.72675,0.72635,0.7265,93600000.0
2009-10-12 06:10:00,0.72655,0.72675,0.72616,0.7267,136000000.0
2009-10-12 06:15:00,0.7267,0.72675,0.72655,0.72655,119000000.0
2009-10-12 06:20:00,0.72655,0.72685,0.72655,0.72685,145100000.0
2009-10-12 06:25:00,0.72636,0.7271,0.72626,0.7271,272900000.0
2009-10-12 06:30:00,0.72698,0.72815,0.72677,0.72785,392300000.0
2009-10-12 06:35:00,0.72785,0.72785,0.72765,0.72765,155300000.0
2009-10-12 06:40:00,0.72765,0.72775,0.72718,0.72765,136600000.0
2009-10-12 06:45:00,0.72765,0.72785,0.72736,0.7278,153600000.0
2009-10-12 06:50:00,0.72785,0.7287,0.72785,0.72845,405000000.0
2009-10-12 06:55:00,0.72845,0.72845,0.7278,0.72805,361700000.0
2009-10-12 07:00:00,0.7283,0.7283,0.72779,0.72788,157600000.0
2009-10-12 07:05:00,0.72805,0.72835,0.72766,0.7282,231400000.0
2009-10-12 07:10:00,0.7282,0.72855,0.728,0.72823,287800000.0
2009-10-12 07:15:00,0.7286,0.7289,0.72855,0.7289,854200000.0
2009-10-12 07:20:00,0.7289,0.72965,0.72885,0.72945,284600000.0
2009-10-12 07:25:00,0.7296,0.7296,0.72901,0.7292,137700000.0
2009-10-12 07:30:00,0.72955,0.72955,0.7293,0.7294,101500000.0
2009-10-12 07:35:00,0.7294,0.72965,0.72935,0.72965,234400000.0
2009-10-12 07:40:00,0.72965,0.72965,0.7293,0.7293,152800000.0
2009-10-12 07:45:00,0.7293,0.72935,0.7292,0.72925,281700000.0
2009-10-12 07:50:00,0.72925,0.72925,0.72857,0.72883,378600000.0
2009-10-12 07:55:00,0.72935,0.72965,0.72915,0.72955,205300000.0
2009-10-12 08:00:00,0.72955,0.7296,0.7292,0.7292,379200000.0
2009-10-12 08:05:00,0.7292,0.72945,0.728,0.728,558000000.0
2009-10-12 08:10:00,0.7281,0.72825,0.7279,0.72815,250300000.0
2009-10-12 08:15:00,0.72815,0.7287,0.72815,0.7284,381500000.0
2009-10-12 08:20:00,0.7284,0.7284,0.7274,0.7279,408500000.0
2009-10-12 08:25:00,0.7279,0.72795,0.727,0.727,445200000.0
2009-10-12 08:30:00,0.72695,0.7277,0.7268,0.7274,763799999.0
2009-10-12 08:35:00,0.7274,0.72745,0.72665,0.72665,505900000.0
2009-10-12 08:40:00,0.72665,0.72725,0.7266,0.7271,299200000.0
2009-10-12 08:45:00,0.727,0.727,0.726,0.7266,941700000.0
2009-10-12 08:50:00,0.7266,0.72695,0.72645,0.7266,398200000.0
2009-10-12 08:55:00,0.72665,0.72705,0.72665,0.72675,514200000.0
2009-10-12 09:00:00,0.72675,0.72675,0.72555,0.72585,835699999.0
2009-10-12 09:05:00,0.72585,0.726,0.7255,0.72585,1088600000.0
2009-10-12 09:10:00,0.72585,0.7267,0.72585,0.72645,1034440000.0
2009-10-12 09:15:00,0.7264,0.72645,0.7261,0.72635,368200000.0
2009-10-12 09:20:00,0.7263,0.72685,0.7259,0.72655,1286600000.0
2009-10-12 09:25:00,0.72655,0.72655,0.72605,0.7265,1954300001.0
2009-10-12 09:30:00,0.7265,0.7277,0.7264,0.7274,1025200001.0
2009-10-12 09:35:00,0.7274,0.72745,0.72615,0.72615,1349599999.0
2009-10-12 09:40:00,0.7262,0.72665,0.72615,0.7265,1225700001.0
2009-10-12 09:45:00,0.7265,0.72705,0.7263,0.72685,970000000.0
2009-10-12 09:50:00,0.72685,0.727,0.72675,0.7269,426400000.0
2009-10-12 09:55:00,0.7269,0.727,0.7268,0.72695,387500000.0
2009-10-12 10:00:00,0.72695,0.7275,0.7268,0.7275,327600000.0
2009-10-12 10:05:00,0.7275,0.72925,0.7275,0.72885,1069800001.0
2009-10-12 10:10:00,0.72885,0.7296,0.7288,0.7296,1021200000.0
2009-10-12 10:15:00,0.7296,0.73095,0.7296,0.7304,1287900000.0
2009-10-12 10:20:00,0.7304,0.73065,0.7302,0.7306,866299999.0
2009-10-12 10:25:00,0.73055,0.7307,0.73055,0.73065,490799999.0
2009-10-12 10:30:00,0.73065,0.73115,0.73055,0.73115,1032700000.0
2009-10-12 10:35:00,0.73115,0.7314,0.73085,0.7314,841199998.0
2009-10-12 10:40:00,0.7314,0.7314,0.73065,0.73085,1153000000.0
2009-10-12 10:45:00,0.7308,0.73085,0.7307,0.7308,224100000.0
2009-10-12 10:50:00,0.73085,0.7312,0.73085,0.73105,408200000.0
2009-10-12 10:55:00,0.73105,0.7319,0.73105,0.7317,1484700000.0
2009-10-12 11:00:00,0.73175,0.73235,0.73175,0.7323,895200000.0
2009-10-12 11:05:00,0.7323,0.7327,0.73215,0.7325,904400000.0
2009-10-12 11:10:00,0.7325,0.7325,0.731,0.731,796999998.0
2009-10-12 11:15:00,0.73105,0.73195,0.731,0.73195,761600000.0
2009-10-12 11:20:00,0.7321,0.7328,0.73195,0.7327,626400000.0
2009-10-12 11:25:00,0.7327,0.733,0.73205,0.73205,1730200000.0
2009-10-12 11:30:00,0.73205,0.73205,0.7318,0.7318,204000000.0
2009-10-12 11:35:00,0.73185,0.73185,0.73155,0.7316,282899999.0
2009-10-12 11:40:00,0.73155,0.7317,0.73125,0.73155,429600000.0
2009-10-12 11:45:00,0.7315,0.7316,0.73145,0.7316,155199999.0
2009-10-12 11:50:00,0.73165,0.73265,0.73165,0.7326,845800000.0
2009-10-12 11:55:00,0.7326,0.7327,0.7322,0.7324,1198899997.0
2009-10-12 12:00:00,0.73245,0.73485,0.73245,0.73445,1588499998.0
2009-10-12 12:05:00,0.73445,0.73445,0.73385,0.73385,356499999.0
2009-10-12 12:10:00,0.73385,0.73425,0.73375,0.73415,656099998.0
2009-10-12 12:15:00,0.7342,0.7342,0.7329,0.7329,343100000.0
2009-10-12 12:20:00,0.7329,0.7331,0.73275,0.733,278000000.0
2009-10-12 12:25:00,0.733,0.73365,0.7326,0.73365,688300000.0
2009-10-12 12:30:00,0.7336,0.7342,0.7335,0.73355,664500000.0
2009-10-12 12:35:00,0.73355,0.73355,0.733,0.73325,325000000.0
2009-10-12 12:40:00,0.73325,0.73375,0.73325,0.73355,530099997.0
2009-10-12 12:45:00,0.73355,0.734,0.73355,0.7339,284400000.0
2009-10-12 12:50:00,0.7339,0.7343,0.73385,0.73425,194100002.0
2009-10-12 12:55:00,0.7342,0.7342,0.73385,0.734,369400000.0
2009-10-12 13:00:00,0.734,0.73455,0.73385,0.73445,722700000.0
2009-10-12 13:05:00,0.7345,0.7348,0.7343,0.7346,643500000.0
2009-10-12 13:10:00,0.7346,0.7347,0.73415,0.73425,583799999.0
2009-10-12 13:15:00,0.73425,0.73425,0.7337,0.7337,561100000.0
2009-10-12 13:20:00,0.7337,0.73395,0.73365,0.73385,250900000.0
2009-10-12 13:25:00,0.73385,0.73395,0.73385,0.73385,239200000.0
2009-10-12 13:30:00,0.7339,0.73415,0.73385,0.73415,422499998.0
2009-10-12 13:35:00,0.73415,0.73475,0.73415,0.73455,249599998.0
2009-10-12 13:40:00,0.7345,0.7348,0.7345,0.7347,427899999.0
2009-10-12 13:45:00,0.7347,0.73525,0.7347,0.7349,577800001.0
2009-10-12 13:50:00,0.7349,0.73515,0.73445,0.73515,850499998.0
2009-10-12 13:55:00,0.73515,0.73515,0.73365,0.73395,1531300002.0
2009-10-12 14:00:00,0.7339,0.73425,0.73355,0.7342,694799999.0
2009-10-12 14:05:00,0.7342,0.73445,0.73415,0.73435,501600000.0
2009-10-12 14:10:00,0.73435,0.73455,0.7339,0.7342,791100001.0
2009-10-12 14:15:00,0.73415,0.73425,0.73395,0.734,994799997.0
2009-10-12 14:20:00,0.734,0.73415,0.7335,0.7336,878900000.0
2009-10-12 14:25:00,0.73355,0.73385,0.73355,0.73355,628000000.0
2009-10-12 14:30:00,0.7335,0.7336,0.73305,0.73315,905900001.0
2009-10-12 14:35:00,0.7332,0.7337,0.7331,0.7336,806700000.0
2009-10-12 14:40:00,0.7336,0.7337,0.73335,0.73355,585300000.0
2009-10-12 14:45:00,0.7336,0.7341,0.7335,0.73395,440500000.0
2009-10-12 14:50:00,0.73395,0.73395,0.73365,0.73365,120500000.0
2009-10-12 14:55:00,0.7337,0.73375,0.73315,0.7336,499000000.0
2009-10-12 15:00:00,0.7336,0.73365,0.73325,0.73335,608600000.0
2009-10-12 15:05:00,0.73335,0.7339,0.7332,0.73385,571699999.0
2009-10-12 15:10:00,0.73385,0.734,0.73375,0.73385,121400000.0
2009-10-12 15:15:00,0.73385,0.73415,0.73355,0.7336,399300000.0
2009-10-12 15:20:00,0.7336,0.73365,0.73325,0.73325,728500000.0
2009-10-12 15:25:00,0.73325,0.734,0.73325,0.7338,702600002.0
2009-10-12 15:30:00,0.7337,0.735,0.7337,0.73475,1495800000.0
2009-10-12 15:35:00,0.73475,0.7351,0.73445,0.73455,921200002.0
2009-10-12 15:40:00,0.73455,0.73535,0.73455,0.735,1282500001.0
2009-10-12 15:45:00,0.73495,0.7352,0.73435,0.73435,731400003.0
2009-10-12 15:50:00,0.73445,0.7348,0.73435,0.73475,628600001.0
2009-10-12 15:55:00,0.73485,0.7352,0.7346,0.73465,1033700000.0
2009-10-12 16:00:00,0.73465,0.7352,0.7346,0.7352,903700001.0
2009-10-12 16:05:00,0.7352,0.73585,0.735,0.7354,958900002.0
2009-10-12 16:10:00,0.7354,0.7356,0.7352,0.73535,632200000.0
2009-10-12 16:15:00,0.73535,0.73575,0.7352,0.7353,1049499997.0
2009-10-12 16:20:00,0.73535,0.7355,0.73465,0.7347,892399999.0
2009-10-12 16:25:00,0.7347,0.735,0.7346,0.73475,950999997.0
2009-10-12 16:30:00,0.7348,0.7356,0.7347,0.7353,848799999.0
2009-10-12 16:35:00,0.7353,0.7354,0.735,0.73505,501500000.0
2009-10-12 16:40:00,0.73505,0.7351,0.7346,0.73485,349700000.0
2009-10-12 16:45:00,0.7349,0.735,0.73465,0.7348,659899999.0
2009-10-12 16:50:00,0.7348,0.7351,0.73465,0.735,363399999.0
2009-10-12 16:55:00,0.735,0.7353,0.73475,0.73475,530800000.0
2009-10-12 17:00:00,0.73475,0.73525,0.73475,0.73525,774799999.0
2009-10-12 17:05:00,0.73515,0.736,0.73515,0.73595,469600000.0
2009-10-12 17:10:00,0.73595,0.7362,0.7352,0.73525,381100000.0
2009-10-12 17:15:00,0.73525,0.73525,0.73485,0.73495,362700000.0
2009-10-12 17:20:00,0.73495,0.735,0.7348,0.7349,460100002.0
2009-10-12 17:25:00,0.7349,0.735,0.7348,0.7348,654399994.0
2009-10-12 17:30:00,0.7348,0.73485,0.73375,0.73375,793599998.0
2009-10-12 17:35:00,0.7338,0.7339,0.7337,0.73385,319800000.0
2009-10-12 17:40:00,0.7339,0.73415,0.73377,0.73405,293300000.0
2009-10-12 17:45:00,0.73405,0.7341,0.7338,0.7339,242000000.0
2009-10-12 17:50:00,0.7339,0.73395,0.7338,0.73385,217800000.0
2009-10-12 17:55:00,0.73385,0.734,0.7338,0.7339,169100000.0
2009-10-12 18:00:00,0.7339,0.73415,0.7339,0.73405,204000000.0
2009-10-12 18:05:00,0.73405,0.73435,0.73395,0.734,252000000.0
2009-10-12 18:10:00,0.734,0.73465,0.734,0.73465,167800000.0
2009-10-12 18:15:00,0.7345,0.7353,0.73445,0.73445,456100000.0
2009-10-12 18:20:00,0.73445,0.73465,0.73435,0.73465,72200000.0
2009-10-12 18:25:00,0.73465,0.7347,0.73465,0.73465,34200000.0
2009-10-12 18:30:00,0.73465,0.7349,0.73455,0.7347,125000000.0
2009-10-12 18:35:00,0.7347,0.73475,0.73431,0.73475,109200000.0
2009-10-12 18:40:00,0.73475,0.73475,0.7347,0.7347,87200000.0
2009-10-12 18:45:00,0.7347,0.7347,0.73465,0.73465,45600000.0
2009-10-12 18:50:00,0.73465,0.7347,0.7346,0.7347,90400000.0
2009-10-12 18:55:00,0.7347,0.7348,0.7345,0.7345,199500000.0
2009-10-12 19:00:00,0.7346,0.7346,0.7341,0.7345,219400000.0
2009-10-12 19:05:00,0.7345,0.73455,0.73445,0.7345,115000000.0
2009-10-12 19:10:00,0.7345,0.7346,0.73445,0.73445,148100000.0
2009-10-12 19:15:00,0.73413,0.7346,0.73395,0.7343,149400000.0
2009-10-12 19:20:00,0.7343,0.7344,0.7341,0.7341,331000000.0
2009-10-12 19:25:00,0.7341,0.7343,0.73371,0.73393,461000000.0
2009-10-12 19:30:00,0.73415,0.73455,0.73415,0.73455,181400000.0
2009-10-12 19:35:00,0.73455,0.73465,0.73445,0.73465,182600000.0
2009-10-12 19:40:00,0.73454,0.735,0.73433,0.735,399700000.0
2009-10-12 19:45:00,0.73505,0.7356,0.73505,0.73515,572700002.0
2009-10-12 19:50:00,0.73515,0.73545,0.7348,0.73515,436300000.0
2009-10-12 19:55:00,0.7352,0.73545,0.7349,0.73505,296400000.0
2009-10-12 20:00:00,0.73505,0.73565,0.73505,0.73535,210600000.0
2009-10-12 20:05:00,0.73535,0.7355,0.73525,0.7353,150000000.0
2009-10-12 20:10:00,0.73525,0.73525,0.7345,0.7345,199000000.0
2009-10-12 20:15:00,0.73455,0.7346,0.7341,0.7343,227000000.0
2009-10-12 20:20:00,0.7343,0.7343,0.73245,0.7329,580200000.0
2009-10-12 20:25:00,0.73295,0.73315,0.73285,0.733,351400000.0
2009-10-12 20:30:00,0.733,0.7331,0.73275,0.7329,323600000.0
2009-10-12 20:35:00,0.7329,0.7329,0.73235,0.73255,553100000.0
2009-10-12 20:40:00,0.73245,0.73265,0.73245,0.73265,89800000.0
2009-10-12 20:45:00,0.73232,0.7328,0.73214,0.7325,304500000.0
2009-10-12 20:50:00,0.73255,0.73255,0.732,0.73235,597300000.0
2009-10-12 20:55:00,0.7324,0.7324,0.73192,0.7321,324000000.0
2009-10-12 21:00:00,0.73215,0.7324,0.732,0.73225,257400000.0
2009-10-12 21:05:00,0.73225,0.73225,0.7321,0.73215,176700000.0
2009-10-12 21:10:00,0.73215,0.7327,0.73195,0.7327,162900000.0
2009-10-12 21:15:00,0.7327,0.733,0.7325,0.73255,128300000.0
2009-10-12 21:20:00,0.73255,0.7332,0.73243,0.73286,253700000.0
2009-10-12 21:25:00,0.733,0.733,0.73245,0.73295,63200000.0
2009-10-12 21:30:00,0.73295,0.73295,0.73236,0.73275,57900000.0
2009-10-12 21:35:00,0.73275,0.7329,0.73265,0.7327,63800000.0
2009-10-12 21:40:00,0.7327,0.73285,0.73234,0.7324,104800000.0
2009-10-12 21:45:00,0.73241,0.73271,0.73232,0.73254,331600000.0
2009-10-12 21:50:00,0.73285,0.7329,0.73285,0.73285,35600000.0
2009-10-12 21:55:00,0.73285,0.73285,0.7326,0.7327,70600000.0
2009-10-12 22:00:00,0.7328,0.73295,0.7327,0.7328,124700000.0
2009-10-12 22:05:00,0.7328,0.7331,0.73275,0.73285,161300000.0
2009-10-12 22:10:00,0.733,0.7332,0.73261,0.73275,162400000.0
2009-10-12 22:15:00,0.73315,0.73315,0.73272,0.73285,119100000.0
2009-10-12 22:20:00,0.73315,0.73315,0.73275,0.73296,197500000.0
2009-10-12 22:25:00,0.73315,0.73315,0.73284,0.733,115400000.0
2009-10-12 22:30:00,0.733,0.733,0.73258,0.73269,79800000.0
2009-10-12 22:35:00,0.73265,0.73283,0.73232,0.73277,142000000.0
2009-10-12 22:40:00,0.73295,0.733,0.73242,0.733,153600000.0
2009-10-12 22:45:00,0.7328,0.7331,0.7326,0.73295,214500000.0
2009-10-12 22:50:00,0.73295,0.733,0.73295,0.73295,63000000.0
2009-10-12 22:55:00,0.73295,0.733,0.73253,0.733,84600000.0
2009-10-12 23:00:00,0.73295,0.73385,0.73285,0.7337,65200000.0
2009-10-12 23:05:00,0.7337,0.7337,0.7331,0.7333,90500000.0
2009-10-12 23:10:00,0.73338,0.73375,0.73328,0.73365,223200000.0
2009-10-12 23:15:00,0.7335,0.73375,0.73298,0.73306,328100004.0
2009-10-12 23:20:00,0.73323,0.73365,0.73319,0.73355,122500000.0
2009-10-12 23:25:00,0.73355,0.73355,0.7333,0.7335,80900000.0
2009-10-12 23:30:00,0.7335,0.73355,0.7333,0.73345,136100000.0
2009-10-12 23:35:00,0.73345,0.7338,0.7334,0.7337,163000000.0
2009-10-12 23:40:00,0.7337,0.7341,0.7327,0.7332,169300000.0
2009-10-12 23:45:00,0.73418,0.73655,0.73335,0.736,562700000.0
2009-10-12 23:50:00,0.73595,0.73675,0.7359,0.73655,298300000.0
2009-10-12 23:55:00,0.7365,0.7365,0.7358,0.7363,200100000.0
2009-10-13 00:00:00,0.73625,0.73775,0.73625,0.7375,484100000.0
2009-10-13 00:05:00,0.73755,0.7377,0.73745,0.7375,207000000.0
2009-10-13 00:10:00,0.7375,0.7376,0.7371,0.73727,209800000.0
2009-10-13 00:15:00,0.73745,0.73755,0.73712,0.73755,141100000.0
2009-10-13 00:20:00,0.73755,0.73765,0.73725,0.73765,230400000.0
2009-10-13 00:25:00,0.73765,0.73785,0.73765,0.73765,108600000.0
2009-10-13 00:30:00,0.73765,0.73775,0.73765,0.73775,87500000.0
2009-10-13 00:35:00,0.73775,0.73775,0.73727,0.73775,94300000.0
2009-10-13 00:40:00,0.73775,0.73785,0.7377,0.73785,73700000.0
2009-10-13 00:45:00,0.73785,0.73795,0.7375,0.73785,61200000.0
2009-10-13 00:50:00,0.73785,0.73785,0.73765,0.73775,138000000.0
2009-10-13 00:55:00,0.7377,0.7379,0.7377,0.7379,83300000.0
2009-10-13 01:00:00,0.7379,0.7382,0.73775,0.73815,253200000.0
2009-10-13 01:05:00,0.73815,0.73815,0.73785,0.738,220900000.0
2009-10-13 01:10:00,0.738,0.7385,0.73795,0.7384,296200000.0
2009-10-13 01:15:00,0.7384,0.7388,0.7383,0.7388,518600000.0
2009-10-13 01:20:00,0.7388,0.73915,0.7388,0.7388,310700000.0
2009-10-13 01:25:00,0.73875,0.73905,0.73875,0.73905,173200000.0
2009-10-13 01:30:00,0.73905,0.73945,0.73895,0.73895,433400000.0
2009-10-13 01:35:00,0.7389,0.73895,0.73855,0.73875,259800000.0
2009-10-13 01:40:00,0.7388,0.7389,0.73815,0.73845,214800000.0
2009-10-13 01:45:00,0.73825,0.73855,0.73815,0.7385,89100000.0
2009-10-13 01:50:00,0.73841,0.73854,0.73806,0.73818,86800000.0
2009-10-13 01:55:00,0.73845,0.73865,0.73815,0.73865,165700000.0
2009-10-13 02:00:00,0.7386,0.7386,0.73835,0.7384,253200000.0
2009-10-13 02:05:00,0.73845,0.7385,0.7378,0.73805,201500000.0
2009-10-13 02:10:00,0.7377,0.7381,0.73735,0.73755,329200000.0
2009-10-13 02:15:00,0.73755,0.73785,0.73755,0.7377,215800000.0
2009-10-13 02:20:00,0.7377,0.7377,0.7367,0.73712,158900000.0
2009-10-13 02:25:00,0.73755,0.7385,0.73755,0.7385,532600000.0
2009-10-13 02:30:00,0.7385,0.7385,0.738,0.738,403400000.0
2009-10-13 02:35:00,0.738,0.7381,0.7377,0.7379,247500000.0
2009-10-13 02:40:00,0.73795,0.73795,0.73775,0.73785,276300000.0
2009-10-13 02:45:00,0.7378,0.73815,0.7377,0.73795,209600000.0
2009-10-13 02:50:00,0.73795,0.738,0.7373,0.73735,299500000.0
2009-10-13 02:55:00,0.73735,0.7375,0.7372,0.7374,251200000.0
2009-10-13 03:00:00,0.7374,0.73745,0.7368,0.73725,723500000.0
2009-10-13 03:05:00,0.73715,0.73715,0.73665,0.73705,253100000.0
2009-10-13 03:10:00,0.73715,0.7373,0.73695,0.7371,161800000.0
2009-10-13 03:15:00,0.7371,0.7377,0.7371,0.7377,155300000.0
2009-10-13 03:20:00,0.73765,0.73775,0.7371,0.73735,272100000.0
2009-10-13 03:25:00,0.7374,0.7375,0.737,0.73705,249600000.0
2009-10-13 03:30:00,0.73705,0.73715,0.737,0.7371,143700000.0
2009-10-13 03:35:00,0.7371,0.7374,0.73705,0.73725,448900000.0
2009-10-13 03:40:00,0.73725,0.73745,0.73658,0.73745,204400000.0
2009-10-13 03:45:00,0.73755,0.73755,0.7372,0.7372,90800000.0
2009-10-13 03:50:00,0.7373,0.7373,0.7368,0.73695,287600000.0
2009-10-13 03:55:00,0.73695,0.7371,0.73655,0.73655,431100000.0
2009-10-13 04:00:00,0.73655,0.73675,0.73645,0.7367,140400000.0
2009-10-13 04:05:00,0.7368,0.73715,0.7367,0.7369,384400000.0
2009-10-13 04:10:00,0.73695,0.7372,0.7368,0.73685,201300000.0
2009-10-13 04:15:00,0.73685,0.73685,0.73635,0.7365,250500000.0
2009-10-13 04:20:00,0.73645,0.73645,0.73585,0.736,272500000.0
2009-10-13 04:25:00,0.73605,0.7361,0.73575,0.73585,295400000.0
2009-10-13 04:30:00,0.73585,0.73615,0.7357,0.73605,223100000.0
2009-10-13 04:35:00,0.736,0.7362,0.736,0.7362,92300000.0
2009-10-13 04:40:00,0.7362,0.73635,0.73605,0.73605,234000000.0
2009-10-13 04:45:00,0.73605,0.73715,0.73595,0.73695,282700000.0
2009-10-13 04:50:00,0.737,0.73725,0.73675,0.73675,349000000.0
2009-10-13 04:55:00,0.73675,0.73705,0.73675,0.7369,520100000.0
2009-10-13 05:00:00,0.7369,0.73695,0.7367,0.7367,180000000.0
2009-10-13 05:05:00,0.73675,0.7369,0.73665,0.7369,140600000.0
2009-10-13 05:10:00,0.7369,0.7369,0.73639,0.73685,200400000.0
2009-10-13 05:15:00,0.73685,0.73685,0.7366,0.73665,199800000.0
2009-10-13 05:20:00,0.73665,0.73675,0.73609,0.73675,257000000.0
2009-10-13 05:25:00,0.73675,0.7369,0.7367,0.7369,90600000.0
2009-10-13 05:30:00,0.7369,0.73695,0.73685,0.73695,234000000.0
2009-10-13 05:35:00,0.73695,0.73695,0.73675,0.7368,180100000.0
2009-10-13 05:40:00,0.73685,0.7372,0.73685,0.7372,79000000.0
2009-10-13 05:45:00,0.7372,0.7374,0.73669,0.73725,291600000.0
2009-10-13 05:50:00,0.73688,0.73725,0.73682,0.73725,132400000.0
2009-10-13 05:55:00,0.7371,0.7371,0.73666,0.73684,113200000.0
2009-10-13 06:00:00,0.73705,0.73715,0.73685,0.7369,312300000.0
2009-10-13 06:05:00,0.737,0.73745,0.7367,0.73725,571300000.0
2009-10-13 06:10:00,0.73725,0.73755,0.737,0.73725,339900000.0
2009-10-13 06:15:00,0.73725,0.7373,0.7369,0.7373,131500000.0
2009-10-13 06:20:00,0.7373,0.7376,0.7373,0.73745,161300000.0
2009-10-13 06:25:00,0.73745,0.7377,0.73745,0.7376,296900000.0
2009-10-13 06:30:00,0.7376,0.7377,0.73697,0.73735,258500000.0
2009-10-13 06:35:00,0.73745,0.73765,0.73745,0.73745,391700001.0
2009-10-13 06:40:00,0.73745,0.73745,0.73664,0.73699,397600000.0
2009-10-13 06:45:00,0.7371,0.73735,0.7371,0.73735,268300000.0
2009-10-13 06:50:00,0.73735,0.7374,0.7368,0.7368,328100000.0
2009-10-13 06:55:00,0.7368,0.7369,0.73675,0.73675,430600000.0
2009-10-13 07:00:00,0.73675,0.7371,0.73646,0.737,621600000.0
2009-10-13 07:05:00,0.737,0.73705,0.73685,0.73705,104100000.0
2009-10-13 07:10:00,0.73705,0.7376,0.73695,0.7375,464700000.0
2009-10-13 07:15:00,0.7375,0.7375,0.73745,0.73745,199800000.0
2009-10-13 07:20:00,0.73745,0.7375,0.73735,0.7374,168500000.0
2009-10-13 07:25:00,0.73735,0.73735,0.73715,0.73715,190000000.0
2009-10-13 07:30:00,0.73715,0.73765,0.7371,0.7373,417200000.0
2009-10-13 07:35:00,0.7373,0.73775,0.73725,0.7373,358000001.0
2009-10-13 07:40:00,0.73735,0.73755,0.73715,0.73725,379500000.0
2009-10-13 07:45:00,0.73735,0.73735,0.7372,0.7373,74500000.0
2009-10-13 07:50:00,0.7373,0.7378,0.7372,0.73775,278700000.0
2009-10-13 07:55:00,0.73775,0.7386,0.73775,0.73855,494500000.0
2009-10-13 08:00:00,0.73855,0.73945,0.7384,0.73915,1431999999.0
2009-10-13 08:05:00,0.7393,0.73965,0.73905,0.7391,715500001.0
2009-10-13 08:10:00,0.73925,0.73995,0.73925,0.73955,912900001.0
2009-10-13 08:15:00,0.73955,0.73955,0.7388,0.73885,895300000.0
2009-10-13 08:20:00,0.73885,0.7389,0.7385,0.73855,759000001.0
2009-10-13 08:25:00,0.73855,0.7392,0.73845,0.73885,853100000.0
2009-10-13 08:30:00,0.73885,0.73915,0.73865,0.73885,384600000.0
2009-10-13 08:35:00,0.7389,0.7389,0.73875,0.7388,269600000.0
2009-10-13 08:40:00,0.73885,0.73895,0.73865,0.73875,224700001.0
2009-10-13 08:45:00,0.73875,0.739,0.73875,0.73895,416800000.0
2009-10-13 08:50:00,0.73895,0.73915,0.73885,0.73905,305400000.0
2009-10-13 08:55:00,0.73905,0.73905,0.7387,0.7387,424800000.0
2009-10-13 09:00:00,0.7387,0.7387,0.73825,0.73825,1030500000.0
2009-10-13 09:05:00,0.7383,0.7383,0.73745,0.73765,1171699999.0
2009-10-13 09:10:00,0.73765,0.73775,0.7368,0.7368,1607299998.0
2009-10-13 09:15:00,0.7368,0.7374,0.7368,0.7373,719500001.0
2009-10-13 09:20:00,0.7373,0.73775,0.7373,0.7377,448000000.0
2009-10-13 09:25:00,0.73765,0.7377,0.73735,0.73735,335100000.0
2009-10-13 09:30:00,0.7374,0.73745,0.7366,0.73685,656300000.0
2009-10-13 09:35:00,0.73685,0.73685,0.73635,0.7364,308500000.0
2009-10-13 09:40:00,0.7364,0.7364,0.73585,0.73615,565900000.0
2009-10-13 09:45:00,0.73615,0.73665,0.73615,0.73645,383900000.0
2009-10-13 09:50:00,0.73645,0.73655,0.73575,0.7358,618100000.0
2009-10-13 09:55:00,0.7358,0.73615,0.73565,0.736,711400000.0
2009-10-13 10:00:00,0.736,0.7365,0.7359,0.7363,826900000.0
2009-10-13 10:05:00,0.7363,0.737,0.7361,0.73615,506599999.0
2009-10-13 10:10:00,0.7361,0.7362,0.73555,0.73585,541200000.0
2009-10-13 10:15:00,0.73585,0.736,0.7349,0.73515,557700000.0
2009-10-13 10:20:00,0.73515,0.7358,0.73435,0.73575,909000000.0
2009-10-13 10:25:00,0.7357,0.73645,0.7357,0.73625,572700000.0
2009-10-13 10:30:00,0.73615,0.7362,0.73585,0.7361,450300000.0
2009-10-13 10:35:00,0.73615,0.7365,0.73615,0.73625,276300000.0
2009-10-13 10:40:00,0.73635,0.73695,0.7362,0.73665,262500000.0
2009-10-13 10:45:00,0.7368,0.73705,0.73655,0.7369,466100000.0
2009-10-13 10:50:00,0.7369,0.7371,0.73625,0.7363,455900000.0
2009-10-13 10:55:00,0.7363,0.7363,0.7354,0.73575,537800000.0
2009-10-13 11:00:00,0.7357,0.7357,0.73465,0.73515,708600000.0
2009-10-13 11:05:00,0.73515,0.73535,0.73475,0.73505,371100000.0
2009-10-13 11:10:00,0.73505,0.73515,0.7346,0.7347,501400000.0
2009-10-13 11:15:00,0.7347,0.73485,0.73455,0.73475,514700000.0
2009-10-13 11:20:00,0.73475,0.735,0.7342,0.7348,603400000.0
2009-10-13 11:25:00,0.73485,0.73525,0.73465,0.73475,707300000.0
2009-10-13 11:30:00,0.7347,0.73525,0.73455,0.73505,674900000.0
2009-10-13 11:35:00,0.7352,0.73635,0.73455,0.7363,793200000.0
2009-10-13 11:40:00,0.73635,0.7368,0.7363,0.7367,642599997.0
2009-10-13 11:45:00,0.7367,0.7367,0.7364,0.73665,698700000.0
2009-10-13 11:50:00,0.73665,0.73685,0.73623,0.73638,330400000.0
2009-10-13 11:55:00,0.73685,0.73795,0.73685,0.7377,524600000.0
2009-10-13 12:00:00,0.73775,0.7379,0.7376,0.7377,662300004.0
2009-10-13 12:05:00,0.73765,0.73825,0.73765,0.73825,574300000.0
2009-10-13 12:10:00,0.73835,0.7387,0.73815,0.73845,606799999.0
2009-10-13 12:15:00,0.73845,0.7391,0.7381,0.7385,527199999.0
2009-10-13 12:20:00,0.7385,0.7385,0.73805,0.7381,159100000.0
2009-10-13 12:25:00,0.7381,0.73825,0.7378,0.73785,416100000.0
2009-10-13 12:30:00,0.73785,0.738,0.7374,0.7374,257900000.0
2009-10-13 12:35:00,0.7374,0.7375,0.7373,0.7375,226100000.0
2009-10-13 12:40:00,0.7375,0.739,0.73745,0.7389,621000000.0
2009-10-13 12:45:00,0.7389,0.7397,0.7389,0.73955,557600000.0
2009-10-13 12:50:00,0.73955,0.7396,0.73875,0.73885,595100000.0
2009-10-13 12:55:00,0.7388,0.7394,0.7387,0.73935,235700000.0
2009-10-13 13:00:00,0.7394,0.74045,0.73935,0.73995,703800000.0
2009-10-13 13:05:00,0.73995,0.74085,0.73995,0.7403,717500000.0
2009-10-13 13:10:00,0.7403,0.74155,0.74025,0.7414,1151800002.0
2009-10-13 13:15:00,0.7414,0.7415,0.7408,0.7408,1000800000.0
2009-10-13 13:20:00,0.7408,0.74105,0.7405,0.74065,568299999.0
2009-10-13 13:25:00,0.74065,0.7407,0.7396,0.7396,631800001.0
2009-10-13 13:30:00,0.7396,0.74005,0.73925,0.74,790500000.0
2009-10-13 13:35:00,0.74,0.74035,0.74,0.7402,491500000.0
2009-10-13 13:40:00,0.7402,0.74035,0.73945,0.73965,389000000.0
2009-10-13 13:45:00,0.73965,0.7401,0.7396,0.74005,449800000.0
2009-10-13 13:50:00,0.74005,0.74015,0.73965,0.73965,255900000.0
2009-10-13 13:55:00,0.73965,0.7398,0.739,0.73905,360100001.0
2009-10-13 14:00:00,0.73905,0.7391,0.73855,0.7388,542700000.0
2009-10-13 14:05:00,0.7388,0.739,0.7388,0.73895,289800000.0
2009-10-13 14:10:00,0.73895,0.73905,0.7385,0.7386,578800000.0
2009-10-13 14:15:00,0.7387,0.73875,0.73745,0.7376,941300000.0
2009-10-13 14:20:00,0.7376,0.738,0.7376,0.73795,384100000.0
2009-10-13 14:25:00,0.73795,0.7382,0.73745,0.7376,509000000.0
2009-10-13 14:30:00,0.73765,0.7381,0.73755,0.738,578500001.0
2009-10-13 14:35:00,0.738,0.7382,0.73785,0.73815,160600000.0
2009-10-13 14:40:00,0.73815,0.7382,0.7381,0.73815,113800000.0
2009-10-13 14:45:00,0.73815,0.7382,0.7376,0.7376,219200000.0
2009-10-13 14:50:00,0.7376,0.73775,0.73675,0.73695,549900000.0
2009-10-13 14:55:00,0.73695,0.737,0.73605,0.73605,1000300000.0
2009-10-13 15:00:00,0.73605,0.7366,0.73595,0.73595,1192899999.0
2009-10-13 15:05:00,0.73595,0.7367,0.73595,0.7365,788099999.0
2009-10-13 15:10:00,0.7365,0.7365,0.73555,0.736,513200000.0
2009-10-13 15:15:00,0.73605,0.73655,0.73595,0.7361,675600000.0
2009-10-13 15:20:00,0.7362,0.7366,0.7359,0.7363,589800000.0
2009-10-13 15:25:00,0.7363,0.7364,0.7349,0.7349,600400000.0
2009-10-13 15:30:00,0.7349,0.73525,0.7344,0.735,759700000.0
2009-10-13 15:35:00,0.7351,0.73585,0.735,0.73565,735500001.0
2009-10-13 15:40:00,0.73565,0.73565,0.7347,0.7348,933200000.0
2009-10-13 15:45:00,0.7348,0.73515,0.73455,0.73495,991900000.0
2009-10-13 15:50:00,0.7349,0.73515,0.73375,0.7338,926400000.0
2009-10-13 15:55:00,0.7338,0.734,0.7328,0.7329,1037600000.0
2009-10-13 16:00:00,0.73285,0.73295,0.7314,0.7321,1004899999.0
2009-10-13 16:05:00,0.7321,0.733,0.732,0.73275,590300000.0
2009-10-13 16:10:00,0.73275,0.7338,0.73275,0.73365,757400000.0
2009-10-13 16:15:00,0.73365,0.73365,0.73305,0.73325,1049700002.0
2009-10-13 16:20:00,0.73325,0.7333,0.73275,0.73275,798000000.0
2009-10-13 16:25:00,0.73275,0.73395,0.73275,0.7339,851780000.0
2009-10-13 16:30:00,0.7339,0.7342,0.73365,0.73365,952300000.0
2009-10-13 16:35:00,0.7337,0.7338,0.73315,0.7332,586000000.0
2009-10-13 16:40:00,0.73315,0.73345,0.7328,0.73325,457500000.0
2009-10-13 16:45:00,0.73325,0.7336,0.7331,0.7331,318300000.0
2009-10-13 16:50:00,0.7331,0.73355,0.7331,0.73355,354100000.0
2009-10-13 16:55:00,0.7335,0.73445,0.7335,0.7343,396900000.0
2009-10-13 17:00:00,0.7343,0.7343,0.7338,0.73405,470100000.0
2009-10-13 17:05:00,0.73405,0.7341,0.73285,0.733,615700000.0
2009-10-13 17:10:00,0.733,0.73365,0.733,0.7332,316200000.0
2009-10-13 17:15:00,0.7332,0.7334,0.7322,0.73245,347100000.0
2009-10-13 17:20:00,0.73245,0.7325,0.73215,0.73215,96100000.0
2009-10-13 17:25:00,0.73215,0.73365,0.7321,0.7336,617100001.0
2009-10-13 17:30:00,0.73365,0.7346,0.7335,0.7343,767900000.0
2009-10-13 17:35:00,0.7343,0.73435,0.73395,0.73425,351500000.0
2009-10-13 17:40:00,0.7343,0.7351,0.7342,0.7349,280300000.0
2009-10-13 17:45:00,0.7349,0.735,0.7346,0.7346,141900000.0
2009-10-13 17:50:00,0.7346,0.7351,0.7346,0.73465,364600000.0
2009-10-13 17:55:00,0.7347,0.7353,0.73465,0.7352,385000000.0
2009-10-13 18:00:00,0.7353,0.73535,0.7347,0.7352,413300000.0
2009-10-13 18:05:00,0.7352,0.7352,0.73475,0.73475,402700000.0
2009-10-13 18:10:00,0.73475,0.7351,0.73475,0.735,448000000.0
2009-10-13 18:15:00,0.735,0.7352,0.73465,0.73465,557800000.0
2009-10-13 18:20:00,0.73465,0.73465,0.7339,0.73415,321000000.0
2009-10-13 18:25:00,0.7342,0.7349,0.7342,0.7345,286300000.0
2009-10-13 18:30:00,0.7345,0.73485,0.7344,0.73485,161900000.0
2009-10-13 18:35:00,0.73469,0.735,0.7346,0.73485,196200000.0
2009-10-13 18:40:00,0.73485,0.73505,0.7343,0.7344,383600000.0
2009-10-13 18:45:00,0.7344,0.7345,0.7342,0.73435,524500000.0
2009-10-13 18:50:00,0.73435,0.7348,0.7342,0.73465,914100000.0
2009-10-13 18:55:00,0.73465,0.7348,0.73445,0.73445,340800000.0
2009-10-13 19:00:00,0.7345,0.73455,0.7341,0.7342,301500000.0
2009-10-13 19:05:00,0.7342,0.7342,0.7342,0.7342,94200000.0
2009-10-13 19:10:00,0.7342,0.7342,0.73388,0.73405,39600000.0
2009-10-13 19:15:00,0.734,0.7341,0.73376,0.7341,91200000.0
2009-10-13 19:20:00,0.7341,0.73465,0.73405,0.73405,275200000.0
2009-10-13 19:25:00,0.73405,0.7344,0.734,0.73435,342800000.0
2009-10-13 19:30:00,0.73435,0.7347,0.73415,0.7345,247000000.0
2009-10-13 19:35:00,0.7346,0.7346,0.73445,0.73445,59500000.0
2009-10-13 19:40:00,0.7345,0.7346,0.73445,0.7346,57400000.0
2009-10-13 19:45:00,0.7346,0.7347,0.7339,0.7341,342600000.0
2009-10-13 19:50:00,0.7341,0.73425,0.73375,0.73405,609700000.0
2009-10-13 19:55:00,0.73405,0.7344,0.73405,0.73415,229300000.0
2009-10-13 20:00:00,0.73415,0.73425,0.73315,0.73355,511900000.0
2009-10-13 20:05:00,0.73355,0.73355,0.7321,0.7321,1145400000.0
2009-10-13 20:10:00,0.7321,0.7323,0.73185,0.73205,508900000.0
2009-10-13 20:15:00,0.73205,0.73275,0.73205,0.73255,424500000.0
2009-10-13 20:20:00,0.73255,0.73335,0.7324,0.73315,316500000.0
2009-10-13 20:25:00,0.73315,0.73315,0.7324,0.73305,357700000.0
2009-10-13 20:30:00,0.73305,0.73325,0.73265,0.73286,239400000.0
2009-10-13 20:35:00,0.73315,0.73355,0.73315,0.7333,200000001.0
2009-10-13 20:40:00,0.7333,0.73355,0.7333,0.7334,203900000.0
2009-10-13 20:45:00,0.7334,0.73365,0.73335,0.73365,238100000.0
2009-10-13 20:50:00,0.73365,0.73365,0.7334,0.73345,181600000.0
2009-10-13 20:55:00,0.7336,0.73365,0.7335,0.7335,848100003.0
2009-10-13 21:00:00,0.7335,0.73375,0.7335,0.73375,407900001.0
2009-10-13 21:05:00,0.73385,0.73385,0.73365,0.73375,41300000.0
2009-10-13 21:10:00,0.73375,0.73395,0.73365,0.73365,70900000.0
2009-10-13 21:15:00,0.73365,0.7341,0.73365,0.7341,172900000.0
2009-10-13 21:20:00,0.73405,0.73405,0.73385,0.73395,134700000.0
2009-10-13 21:25:00,0.73395,0.73395,0.73342,0.73342,175300000.0
2009-10-13 21:30:00,0.7339,0.73405,0.73385,0.7339,125900000.0
2009-10-13 21:35:00,0.73395,0.73395,0.73365,0.73365,180800000.0
2009-10-13 21:40:00,0.73365,0.73365,0.73318,0.73342,151300000.0
2009-10-13 21:45:00,0.73365,0.7337,0.73325,0.73344,98400000.0
2009-10-13 21:50:00,0.7337,0.73375,0.73365,0.73365,105099999.0
2009-10-13 21:55:00,0.73365,0.7337,0.73365,0.7337,97300000.0
2009-10-13 22:00:00,0.7337,0.7337,0.7335,0.73365,121600000.0
2009-10-13 22:05:00,0.73365,0.73395,0.73365,0.73375,213900000.0
2009-10-13 22:10:00,0.73375,0.73396,0.73363,0.73395,254600000.0
2009-10-13 22:15:00,0.73395,0.7344,0.73395,0.73435,290000000.0
2009-10-13 22:20:00,0.7344,0.73535,0.7344,0.7353,300500000.0
2009-10-13 22:25:00,0.73535,0.7357,0.73495,0.73565,609200000.0
2009-10-13 22:30:00,0.73545,0.73695,0.73505,0.73695,299900000.0
2009-10-13 22:35:00,0.73695,0.73845,0.73695,0.73805,508200000.0
2009-10-13 22:40:00,0.738,0.73885,0.7378,0.7388,578800000.0
2009-10-13 22:45:00,0.73875,0.7391,0.73845,0.73895,500599999.0
2009-10-13 22:50:00,0.73895,0.73905,0.7385,0.73855,196000000.0
2009-10-13 22:55:00,0.73855,0.73935,0.73855,0.73895,105200000.0
2009-10-13 23:00:00,0.73905,0.7395,0.73885,0.7391,73000000.0
2009-10-13 23:05:00,0.73935,0.73995,0.7391,0.73965,231500000.0
2009-10-13 23:10:00,0.73965,0.7397,0.73935,0.73935,131000000.0
2009-10-13 23:15:00,0.73925,0.73935,0.73895,0.739,232800000.0
2009-10-13 23:20:00,0.739,0.73915,0.7388,0.73895,329000000.0
2009-10-13 23:25:00,0.73895,0.73895,0.7382,0.73855,213000000.0
2009-10-13 23:30:00,0.73855,0.7387,0.7385,0.73855,164200000.0
2009-10-13 23:35:00,0.7385,0.74005,0.73805,0.7393,116200000.0
2009-10-13 23:40:00,0.73925,0.7395,0.7391,0.73945,134800000.0
2009-10-13 23:45:00,0.73945,0.73945,0.73905,0.73935,217600000.0
2009-10-13 23:50:00,0.73925,0.7393,0.73875,0.739,350300000.0
2009-10-13 23:55:00,0.7389,0.7394,0.7388,0.7392,348700000.0
2009-10-14 00:00:00,0.73915,0.7393,0.7391,0.73925,211300000.0
2009-10-14 00:05:00,0.73912,0.73955,0.73901,0.73955,207300000.0
2009-10-14 00:10:00,0.73955,0.74045,0.7395,0.74,332900000.0
2009-10-14 00:15:00,0.73985,0.74005,0.739,0.73935,419700000.0
2009-10-14 00:20:00,0.73925,0.73965,0.73875,0.73925,359200000.0
2009-10-14 00:25:00,0.73925,0.73925,0.73895,0.739,267800000.0
2009-10-14 00:30:00,0.73905,0.73915,0.73845,0.739,127200000.0
2009-10-14 00:35:00,0.739,0.739,0.73841,0.73895,74600000.0
2009-10-14 00:40:00,0.73895,0.73895,0.7385,0.73855,155100000.0
2009-10-14 00:45:00,0.73855,0.73855,0.73801,0.73855,172699998.0
2009-10-14 00:50:00,0.73855,0.73895,0.7383,0.7383,149300000.0
2009-10-14 00:55:00,0.73825,0.7387,0.73815,0.7382,450800000.0
2009-10-14 01:00:00,0.73825,0.73835,0.73762,0.73815,109700000.0
2009-10-14 01:05:00,0.7381,0.73835,0.7381,0.7382,86200000.0
2009-10-14 01:10:00,0.7381,0.7381,0.73745,0.7377,153800000.0
2009-10-14 01:15:00,0.73775,0.73775,0.7377,0.73775,77800000.0
2009-10-14 01:20:00,0.73775,0.73775,0.73706,0.73745,207600000.0
2009-10-14 01:25:00,0.73745,0.73775,0.7374,0.7374,311400000.0
2009-10-14 01:30:00,0.73745,0.7378,0.73735,0.7375,557500000.0
2009-10-14 01:35:00,0.73755,0.73755,0.73707,0.73745,185100000.0
2009-10-14 01:40:00,0.7375,0.7376,0.73693,0.73745,198300000.0
2009-10-14 01:45:00,0.73745,0.7375,0.73715,0.73735,128400000.0
2009-10-14 01:50:00,0.73735,0.73805,0.7372,0.73795,210500000.0
2009-10-14 01:55:00,0.738,0.73835,0.73795,0.73835,162500000.0
2009-10-14 02:00:00,0.7384,0.73875,0.7378,0.7382,506000000.0
2009-10-14 02:05:00,0.73815,0.7382,0.73805,0.73815,178900000.0
2009-10-14 02:10:00,0.73815,0.73825,0.73785,0.73795,370700000.0
2009-10-14 02:15:00,0.73795,0.73805,0.73775,0.73775,191900000.0
2009-10-14 02:20:00,0.73775,0.73775,0.73755,0.73775,230300000.0
2009-10-14 02:25:00,0.73775,0.73785,0.73702,0.73755,241300000.0
2009-10-14 02:30:00,0.7378,0.7378,0.7377,0.7377,38100000.0
2009-10-14 02:35:00,0.7377,0.7379,0.7377,0.73785,73100000.0
2009-10-14 02:40:00,0.73785,0.73785,0.73725,0.73725,434700000.0
2009-10-14 02:45:00,0.73725,0.7375,0.73702,0.73702,228900000.0
2009-10-14 02:50:00,0.73709,0.73754,0.73675,0.7374,107100000.0
2009-10-14 02:55:00,0.7374,0.73745,0.73715,0.73745,156300000.0
2009-10-14 03:00:00,0.73745,0.73745,0.7364,0.73665,637300000.0
2009-10-14 03:05:00,0.73665,0.73665,0.73635,0.73645,239300000.0
2009-10-14 03:10:00,0.73645,0.73675,0.73645,0.73665,222900000.0
2009-10-14 03:15:00,0.7367,0.73685,0.73665,0.73675,118300000.0
2009-10-14 03:20:00,0.73675,0.73755,0.73675,0.73705,296700000.0
2009-10-14 03:25:00,0.73705,0.73735,0.737,0.7373,271200000.0
2009-10-14 03:30:00,0.7373,0.7373,0.73695,0.73715,332900000.0
2009-10-14 03:35:00,0.73725,0.7375,0.73725,0.73725,113000000.0
2009-10-14 03:40:00,0.7373,0.73925,0.7373,0.73915,393000000.0
2009-10-14 03:45:00,0.73915,0.73965,0.739,0.7395,473500000.0
2009-10-14 03:50:00,0.7395,0.74045,0.73925,0.73925,252400000.0
2009-10-14 03:55:00,0.73935,0.73965,0.73925,0.73965,160000000.0
2009-10-14 04:00:00,0.73965,0.73975,0.73945,0.73945,111300000.0
2009-10-14 04:05:00,0.73945,0.73975,0.73932,0.73955,155700000.0
2009-10-14 04:10:00,0.73955,0.73955,0.73895,0.73915,147700000.0
2009-10-14 04:15:00,0.73915,0.73945,0.73915,0.73935,150300000.0
2009-10-14 04:20:00,0.73935,0.73945,0.73905,0.73905,135100000.0
2009-10-14 04:25:00,0.73905,0.73945,0.73891,0.739,196100000.0
2009-10-14 04:30:00,0.739,0.739,0.73865,0.73865,160700000.0
2009-10-14 04:35:00,0.73865,0.73895,0.7386,0.73875,252000000.0
2009-10-14 04:40:00,0.73875,0.73875,0.73825,0.7384,170600000.0
2009-10-14 04:45:00,0.7384,0.73855,0.73825,0.73855,175200000.0
2009-10-14 04:50:00,0.73855,0.73865,0.73845,0.73855,155800000.0
2009-10-14 04:55:00,0.73855,0.7389,0.73855,0.73885,203500000.0
2009-10-14 05:00:00,0.73885,0.73925,0.73865,0.73925,313800000.0
2009-10-14 05:05:00,0.73925,0.73945,0.73925,0.7394,50100000.0
2009-10-14 05:10:00,0.7394,0.73945,0.73885,0.73915,336400000.0
2009-10-14 05:15:00,0.7391,0.73925,0.73905,0.73925,525800000.0
2009-10-14 05:20:00,0.7392,0.7392,0.73863,0.73895,273300000.0
2009-10-14 05:25:00,0.73895,0.739,0.73865,0.7389,184500000.0
2009-10-14 05:30:00,0.7389,0.7392,0.7389,0.7392,100600000.0
2009-10-14 05:35:00,0.73907,0.7392,0.73881,0.7391,246500000.0
2009-10-14 05:40:00,0.7391,0.7394,0.739,0.73935,186400000.0
2009-10-14 05:45:00,0.7393,0.73965,0.73925,0.73965,148900000.0
2009-10-14 05:50:00,0.73975,0.74035,0.73965,0.74025,139100000.0
2009-10-14 05:55:00,0.74025,0.7404,0.74005,0.74015,332500000.0
2009-10-14 06:00:00,0.74015,0.74025,0.7397,0.73975,265600000.0
2009-10-14 06:05:00,0.73975,0.74,0.73965,0.7399,133000000.0
2009-10-14 06:10:00,0.7399,0.7403,0.7399,0.7403,90200000.0
2009-10-14 06:15:00,0.7403,0.7404,0.73996,0.7403,58100000.0
2009-10-14 06:20:00,0.7403,0.74095,0.74025,0.74095,150600000.0
2009-10-14 06:25:00,0.74095,0.74135,0.74095,0.7412,248500000.0
2009-10-14 06:30:00,0.74115,0.74155,0.74115,0.74145,227300000.0
2009-10-14 06:35:00,0.74145,0.74145,0.74096,0.74145,67600000.0
2009-10-14 06:40:00,0.74145,0.74145,0.74096,0.74106,69600000.0
2009-10-14 06:45:00,0.74145,0.74145,0.74088,0.74125,214000000.0
2009-10-14 06:50:00,0.7413,0.74135,0.74085,0.74105,206200000.0
2009-10-14 06:55:00,0.74062,0.74106,0.74055,0.741,271500001.0
2009-10-14 07:00:00,0.74095,0.74095,0.74045,0.74075,390700000.0
2009-10-14 07:05:00,0.74075,0.74105,0.74058,0.74085,338000000.0
2009-10-14 07:10:00,0.74079,0.74112,0.74061,0.74068,278600000.0
2009-10-14 07:15:00,0.74095,0.74115,0.7407,0.74105,242100000.0
2009-10-14 07:20:00,0.74105,0.74105,0.74069,0.74072,97400000.0
2009-10-14 07:25:00,0.74072,0.74105,0.74061,0.74095,95400000.0
2009-10-14 07:30:00,0.74095,0.7411,0.74054,0.7408,167600000.0
2009-10-14 07:35:00,0.7411,0.74185,0.7411,0.7418,333400000.0
2009-10-14 07:40:00,0.7418,0.74185,0.7417,0.7417,90800000.0
2009-10-14 07:45:00,0.74139,0.74175,0.74112,0.74165,199900000.0
2009-10-14 07:50:00,0.7416,0.74165,0.7414,0.74145,127900000.0
2009-10-14 07:55:00,0.74145,0.74175,0.7414,0.74145,172200000.0
2009-10-14 08:00:00,0.74145,0.74185,0.74145,0.74185,202700000.0
2009-10-14 08:05:00,0.74195,0.7423,0.74175,0.7423,570900000.0
2009-10-14 08:10:00,0.7423,0.7432,0.7423,0.7429,412300000.0
2009-10-14 08:15:00,0.743,0.74315,0.74245,0.74245,364600000.0
2009-10-14 08:20:00,0.74245,0.74245,0.7414,0.74145,507899998.0
2009-10-14 08:25:00,0.74145,0.74165,0.74145,0.7415,415200000.0
2009-10-14 08:30:00,0.7415,0.74175,0.74125,0.7416,572000001.0
2009-10-14 08:35:00,0.7416,0.74205,0.7416,0.7417,769600000.0
2009-10-14 08:40:00,0.7417,0.7417,0.7409,0.7409,573400000.0
2009-10-14 08:45:00,0.74095,0.741,0.7403,0.7404,716000000.0
2009-10-14 08:50:00,0.7404,0.7409,0.7403,0.74075,161100000.0
2009-10-14 08:55:00,0.74085,0.74085,0.74005,0.7407,611000000.0
2009-10-14 09:00:00,0.7407,0.741,0.7405,0.741,1020000000.0
2009-10-14 09:05:00,0.741,0.7417,0.74095,0.7417,1669700001.0
2009-10-14 09:10:00,0.7417,0.74265,0.74155,0.7424,739000000.0
2009-10-14 09:15:00,0.7424,0.74245,0.74155,0.74165,422700000.0
2009-10-14 09:20:00,0.74165,0.74185,0.74155,0.74165,615200000.0
2009-10-14 09:25:00,0.7416,0.7417,0.7409,0.74115,647800000.0
2009-10-14 09:30:00,0.74115,0.7417,0.7409,0.74165,1179500000.0
2009-10-14 09:35:00,0.7416,0.74195,0.7412,0.7412,899500000.0
2009-10-14 09:40:00,0.74125,0.7415,0.7411,0.7415,412200000.0
2009-10-14 09:45:00,0.7415,0.7427,0.7415,0.7427,769000000.0
2009-10-14 09:50:00,0.74265,0.7427,0.7421,0.74225,286600000.0
2009-10-14 09:55:00,0.7422,0.74255,0.7422,0.74245,174900000.0
2009-10-14 10:00:00,0.74245,0.74275,0.74245,0.74265,550800000.0
2009-10-14 10:05:00,0.74265,0.74275,0.74185,0.7419,280600000.0
2009-10-14 10:10:00,0.74185,0.742,0.74125,0.7417,910900000.0
2009-10-14 10:15:00,0.7417,0.7418,0.7414,0.7415,417200000.0
2009-10-14 10:20:00,0.7415,0.74165,0.74125,0.7415,305800000.0
2009-10-14 10:25:00,0.7415,0.74155,0.7412,0.7413,324800000.0
2009-10-14 10:30:00,0.7413,0.74195,0.7413,0.7415,674800000.0
2009-10-14 10:35:00,0.74155,0.74155,0.7408,0.74095,480600000.0
2009-10-14 10:40:00,0.74105,0.74145,0.7408,0.74145,402800000.0
2009-10-14 10:45:00,0.74145,0.7419,0.74145,0.7419,500900000.0
2009-10-14 10:50:00,0.7419,0.74265,0.7419,0.74235,591700000.0
2009-10-14 10:55:00,0.74235,0.74265,0.7419,0.74265,863900000.0
2009-10-14 11:00:00,0.74265,0.7427,0.74215,0.74235,614600000.0
2009-10-14 11:05:00,0.74235,0.74295,0.74205,0.74235,956800000.0
2009-10-14 11:10:00,0.7424,0.74245,0.74215,0.74235,746400000.0
2009-10-14 11:15:00,0.74245,0.74295,0.74245,0.74285,397300000.0
2009-10-14 11:20:00,0.7429,0.74295,0.74255,0.74265,690400000.0
2009-10-14 11:25:00,0.74265,0.74305,0.74255,0.7428,913200000.0
2009-10-14 11:30:00,0.7428,0.7432,0.7428,0.7429,518400000.0
2009-10-14 11:35:00,0.7429,0.74335,0.74275,0.74285,552000000.0
2009-10-14 11:40:00,0.74285,0.743,0.74237,0.74252,278900000.0
2009-10-14 11:45:00,0.7429,0.74305,0.7425,0.7425,353800000.0
2009-10-14 11:50:00,0.7425,0.7427,0.74235,0.7424,444900000.0
2009-10-14 11:55:00,0.7424,0.74245,0.7417,0.74185,1285500000.0
2009-10-14 12:00:00,0.74185,0.74205,0.74165,0.74185,451100000.0
2009-10-14 12:05:00,0.74185,0.74205,0.7414,0.74195,894400000.0
2009-10-14 12:10:00,0.7419,0.7419,0.7413,0.74135,307200000.0
2009-10-14 12:15:00,0.74118,0.74155,0.74089,0.74155,357300000.0
2009-10-14 12:20:00,0.74155,0.7419,0.7415,0.7419,337800000.0
2009-10-14 12:25:00,0.7419,0.74195,0.7419,0.7419,231500000.0
2009-10-14 12:30:00,0.7419,0.7421,0.7419,0.74195,114600000.0
2009-10-14 12:35:00,0.74195,0.742,0.74155,0.74155,97750000.0
2009-10-14 12:40:00,0.74155,0.74155,0.7409,0.7409,294600000.0
2009-10-14 12:45:00,0.7409,0.74145,0.74075,0.74105,825900000.0
2009-10-14 12:50:00,0.7411,0.7412,0.7409,0.7411,181100000.0
2009-10-14 12:55:00,0.7411,0.74285,0.74095,0.7428,655500001.0
2009-10-14 13:00:00,0.74275,0.74275,0.7416,0.742,1098200000.0
2009-10-14 13:05:00,0.74205,0.74235,0.741,0.74145,657000000.0
2009-10-14 13:10:00,0.7415,0.7415,0.7402,0.7403,813100000.0
2009-10-14 13:15:00,0.7403,0.74105,0.74025,0.7407,626700000.0
2009-10-14 13:20:00,0.7407,0.7413,0.7405,0.74115,635100001.0
2009-10-14 13:25:00,0.74095,0.74095,0.7391,0.7394,884600002.0
2009-10-14 13:30:00,0.7394,0.73975,0.7393,0.73965,537800001.0
2009-10-14 13:35:00,0.73965,0.73965,0.7391,0.73925,616600000.0
2009-10-14 13:40:00,0.73925,0.73925,0.73895,0.73905,198700000.0
2009-10-14 13:45:00,0.73905,0.73935,0.7389,0.73895,503200000.0
2009-10-14 13:50:00,0.73895,0.73955,0.73895,0.7395,346600000.0
2009-10-14 13:55:00,0.73945,0.7395,0.73895,0.73895,443680000.0
2009-10-14 14:00:00,0.73895,0.73895,0.7377,0.73775,453600000.0
2009-10-14 14:05:00,0.73775,0.73785,0.73705,0.73705,581399999.0
2009-10-14 14:10:00,0.73705,0.7371,0.7357,0.7362,1017400000.0
2009-10-14 14:15:00,0.7362,0.7367,0.73615,0.7366,1129700000.0
2009-10-14 14:20:00,0.7366,0.7368,0.73635,0.73635,638800000.0
2009-10-14 14:25:00,0.73635,0.73695,0.73625,0.7367,632200000.0
2009-10-14 14:30:00,0.73675,0.73715,0.7362,0.73685,787200000.0
2009-10-14 14:35:00,0.73685,0.738,0.73685,0.73775,748000000.0
2009-10-14 14:40:00,0.73775,0.7381,0.73755,0.7376,453099999.0
2009-10-14 14:45:00,0.73765,0.73775,0.737,0.737,1134299997.0
2009-10-14 14:50:00,0.73705,0.73785,0.73705,0.73775,1226200000.0
2009-10-14 14:55:00,0.73775,0.7378,0.73765,0.7377,483100001.0
2009-10-14 15:00:00,0.7377,0.7384,0.73765,0.7384,603199999.0
2009-10-14 15:05:00,0.7384,0.739,0.7382,0.73875,573500000.0
2009-10-14 15:10:00,0.73875,0.7388,0.7379,0.73815,591700000.0
2009-10-14 15:15:00,0.73805,0.73805,0.7372,0.7372,407700000.0
2009-10-14 15:20:00,0.7372,0.7379,0.73715,0.73785,375000000.0
2009-10-14 15:25:00,0.73785,0.73845,0.73775,0.73835,357800000.0
2009-10-14 15:30:00,0.73845,0.7389,0.7381,0.73855,810800000.0
2009-10-14 15:35:00,0.7385,0.73965,0.73845,0.73855,837700000.0
2009-10-14 15:40:00,0.73855,0.73875,0.73815,0.73865,728300000.0
2009-10-14 15:45:00,0.73865,0.73875,0.7381,0.7381,668900000.0
2009-10-14 15:50:00,0.73805,0.7385,0.73795,0.73835,1038500000.0
2009-10-14 15:55:00,0.73835,0.73845,0.7381,0.7383,377500000.0
2009-10-14 16:00:00,0.73825,0.7384,0.7381,0.7382,800100000.0
2009-10-14 16:05:00,0.7382,0.7383,0.7378,0.7378,976800000.0
2009-10-14 16:10:00,0.7379,0.73825,0.73785,0.7382,484100000.0
2009-10-14 16:15:00,0.73825,0.73825,0.73795,0.73795,484000000.0
2009-10-14 16:20:00,0.738,0.73845,0.7378,0.73805,1123599998.0
2009-10-14 16:25:00,0.738,0.7384,0.7379,0.7381,1171199996.0
2009-10-14 16:30:00,0.7381,0.73815,0.73775,0.73805,845300001.0
2009-10-14 16:35:00,0.73805,0.73885,0.73805,0.73885,1228000004.0
2009-10-14 16:40:00,0.73885,0.73895,0.73845,0.73865,764100000.0
2009-10-14 16:45:00,0.73855,0.73865,0.73775,0.73775,577600000.0
2009-10-14 16:50:00,0.73775,0.73775,0.73695,0.737,610300000.0
2009-10-14 16:55:00,0.73705,0.7382,0.73695,0.7378,857300000.0
2009-10-14 17:00:00,0.7378,0.73845,0.7378,0.73805,1248199998.0
2009-10-14 17:05:00,0.73815,0.7382,0.73725,0.73755,836899999.0
2009-10-14 17:10:00,0.73765,0.73785,0.7371,0.73735,768800000.0
2009-10-14 17:15:00,0.73735,0.7374,0.73675,0.73685,921500000.0
2009-10-14 17:20:00,0.73685,0.737,0.73625,0.73675,1076700000.0
2009-10-14 17:25:00,0.7368,0.73735,0.7368,0.73705,793500000.0
2009-10-14 17:30:00,0.7371,0.73715,0.73675,0.73675,598400000.0
2009-10-14 17:35:00,0.73675,0.7368,0.7364,0.7366,553300000.0
2009-10-14 17:40:00,0.7366,0.73675,0.73625,0.7366,328600000.0
2009-10-14 17:45:00,0.7366,0.7373,0.7366,0.73725,410300000.0
2009-10-14 17:50:00,0.73725,0.73725,0.73662,0.7372,503400000.0
2009-10-14 17:55:00,0.7372,0.7375,0.7372,0.7373,426100000.0
2009-10-14 18:00:00,0.7373,0.7373,0.73655,0.73675,760900000.0
2009-10-14 18:05:00,0.7367,0.737,0.73665,0.7369,273200000.0
2009-10-14 18:10:00,0.7369,0.73745,0.73685,0.73745,334600000.0
2009-10-14 18:15:00,0.7375,0.7375,0.7367,0.7371,282100000.0
2009-10-14 18:20:00,0.7371,0.7371,0.73665,0.73665,240200000.0
2009-10-14 18:25:00,0.73665,0.73685,0.73655,0.73685,640800000.0
2009-10-14 18:30:00,0.73685,0.73725,0.7366,0.73685,531500000.0
2009-10-14 18:35:00,0.7368,0.7369,0.73645,0.73675,411300000.0
2009-10-14 18:40:00,0.73675,0.73705,0.7367,0.73695,353000000.0
2009-10-14 18:45:00,0.73695,0.7374,0.73685,0.73725,710000000.0
2009-10-14 18:50:00,0.73725,0.7373,0.73712,0.7372,181800000.0
2009-10-14 18:55:00,0.7372,0.7376,0.7372,0.73755,113900000.0
2009-10-14 19:00:00,0.73765,0.73765,0.7376,0.7376,41600000.0
2009-10-14 19:05:00,0.73765,0.73835,0.73765,0.7383,459000000.0
2009-10-14 19:10:00,0.7383,0.7389,0.73779,0.73865,359000000.0
2009-10-14 19:15:00,0.73865,0.73875,0.7385,0.73855,231700000.0
2009-10-14 19:20:00,0.73855,0.73865,0.73785,0.73805,415200000.0
2009-10-14 19:25:00,0.73805,0.73805,0.73775,0.7378,103400000.0
2009-10-14 19:30:00,0.73775,0.73795,0.73715,0.73715,385300000.0
2009-10-14 19:35:00,0.7372,0.73815,0.7372,0.73735,587500000.0
2009-10-14 19:40:00,0.7374,0.73805,0.7374,0.73785,213000000.0
2009-10-14 19:45:00,0.73785,0.73785,0.73737,0.73755,241600000.0
2009-10-14 19:50:00,0.73775,0.73775,0.73765,0.73775,55900000.0
2009-10-14 19:55:00,0.73775,0.73775,0.73735,0.73735,155300000.0
2009-10-14 20:00:00,0.73735,0.73845,0.73735,0.73835,580400000.0
2009-10-14 20:05:00,0.73825,0.7389,0.73825,0.7389,562900000.0
2009-10-14 20:10:00,0.7389,0.739,0.7374,0.7376,887800000.0
2009-10-14 20:15:00,0.7376,0.7378,0.73725,0.7373,693700000.0
2009-10-14 20:20:00,0.7373,0.7374,0.73675,0.73735,666600000.0
2009-10-14 20:25:00,0.73735,0.738,0.7373,0.73785,570100000.0
2009-10-14 20:30:00,0.7378,0.73795,0.7375,0.73755,462400000.0
2009-10-14 20:35:00,0.7376,0.73805,0.7376,0.73775,609500000.0
2009-10-14 20:40:00,0.73775,0.73785,0.7377,0.7377,238600000.0
2009-10-14 20:45:00,0.73765,0.7377,0.73715,0.73755,360300000.0
2009-10-14 20:50:00,0.73755,0.73785,0.73745,0.73745,489600000.0
2009-10-14 20:55:00,0.73745,0.73805,0.7374,0.73775,332900000.0
2009-10-14 21:00:00,0.73775,0.7384,0.73775,0.73835,170200000.0
2009-10-14 21:05:00,0.73835,0.73885,0.7383,0.73865,267500000.0
2009-10-14 21:10:00,0.73865,0.73875,0.73855,0.73875,197300000.0
2009-10-14 21:15:00,0.7387,0.73875,0.73827,0.73847,274000000.0
2009-10-14 21:20:00,0.73855,0.7387,0.73845,0.73845,93000000.0
2009-10-14 21:25:00,0.73845,0.73905,0.7384,0.73905,343800000.0
2009-10-14 21:30:00,0.73905,0.7393,0.73852,0.7388,129200000.0
2009-10-14 21:35:00,0.7388,0.73905,0.73858,0.73905,151600000.0
2009-10-14 21:40:00,0.7389,0.73905,0.7388,0.739,200700000.0
2009-10-14 21:45:00,0.739,0.739,0.73885,0.73885,95800000.0
2009-10-14 21:50:00,0.73885,0.73895,0.73819,0.73835,301700000.0
2009-10-14 21:55:00,0.73826,0.7388,0.73826,0.7386,297900000.0
2009-10-14 22:00:00,0.7386,0.73885,0.7383,0.73855,112000000.0
2009-10-14 22:05:00,0.7387,0.7389,0.7387,0.7387,125000000.0
2009-10-14 22:10:00,0.7387,0.73875,0.73825,0.73825,110200000.0
2009-10-14 22:15:00,0.7386,0.7388,0.7386,0.7388,163300000.0
2009-10-14 22:20:00,0.7388,0.73885,0.73845,0.7387,82800000.0
2009-10-14 22:25:00,0.7387,0.73875,0.73836,0.73852,74800000.0
2009-10-14 22:30:00,0.73855,0.7389,0.73852,0.73865,160600000.0
2009-10-14 22:35:00,0.7387,0.73905,0.73865,0.7387,162000000.0
2009-10-14 22:40:00,0.7388,0.7388,0.73835,0.7388,92500000.0
2009-10-14 22:45:00,0.7388,0.73895,0.73847,0.73855,127200000.0
2009-10-14 22:50:00,0.73861,0.73905,0.73832,0.7388,178600000.0
2009-10-14 22:55:00,0.73885,0.73945,0.7388,0.73945,87400000.0
2009-10-14 23:00:00,0.73905,0.73975,0.7388,0.7396,215400000.0
2009-10-14 23:05:00,0.73933,0.7397,0.73914,0.7396,211500000.0
2009-10-14 23:10:00,0.73938,0.74025,0.73921,0.73975,274800000.0
2009-10-14 23:15:00,0.7398,0.74,0.7398,0.7398,83200000.0
2009-10-14 23:20:00,0.7398,0.74,0.7398,0.74,108000000.0
2009-10-14 23:25:00,0.74,0.74,0.73952,0.73985,148500000.0
2009-10-14 23:30:00,0.73963,0.7403,0.73948,0.74015,199800000.0
2009-10-14 23:35:00,0.74,0.74065,0.73985,0.74022,216000000.0
2009-10-14 23:40:00,0.7402,0.74035,0.7398,0.73995,139400000.0
2009-10-14 23:45:00,0.73995,0.74505,0.73995,0.7447,820100000.0
2009-10-14 23:50:00,0.7447,0.7448,0.74405,0.74405,666900000.0
2009-10-14 23:55:00,0.74405,0.74425,0.7438,0.74405,688400000.0
2009-10-15 00:00:00,0.744,0.7442,0.74355,0.7436,335800000.0
2009-10-15 00:05:00,0.7436,0.7436,0.7423,0.74255,433100000.0
2009-10-15 00:10:00,0.7425,0.74325,0.7425,0.7432,358500000.0
2009-10-15 00:15:00,0.7432,0.74325,0.7423,0.7426,237100000.0
2009-10-15 00:20:00,0.7426,0.7429,0.7426,0.7426,271000000.0
2009-10-15 00:25:00,0.7426,0.74275,0.74255,0.74265,411600000.0
2009-10-15 00:30:00,0.74265,0.74275,0.74215,0.74229,101900000.0
2009-10-15 00:35:00,0.7427,0.7429,0.74256,0.74267,68800000.0
2009-10-15 00:40:00,0.74285,0.7429,0.7427,0.7429,116599998.0
2009-10-15 00:45:00,0.7429,0.7429,0.7423,0.74255,153400000.0
2009-10-15 00:50:00,0.74255,0.7427,0.7423,0.7423,273000000.0
2009-10-15 00:55:00,0.7424,0.74295,0.7424,0.7426,108000000.0
2009-10-15 01:00:00,0.74265,0.74285,0.74255,0.74285,79000000.0
2009-10-15 01:05:00,0.74285,0.743,0.74245,0.74245,176500000.0
2009-10-15 01:10:00,0.7429,0.74395,0.74255,0.74345,377600000.0
2009-10-15 01:15:00,0.74335,0.7436,0.74195,0.74225,843600000.0
2009-10-15 01:20:00,0.74215,0.7426,0.74215,0.7426,146100000.0
2009-10-15 01:25:00,0.74265,0.7427,0.7426,0.7427,37800000.0
2009-10-15 01:30:00,0.7427,0.74305,0.7427,0.74285,303400000.0
2009-10-15 01:35:00,0.74285,0.74315,0.74285,0.74305,79600000.0
2009-10-15 01:40:00,0.74305,0.7432,0.74263,0.74285,216900000.0
2009-10-15 01:45:00,0.74305,0.7435,0.743,0.74345,171600000.0
2009-10-15 01:50:00,0.7435,0.74355,0.74305,0.74315,340200000.0
2009-10-15 01:55:00,0.7431,0.74415,0.7431,0.74365,458000000.0
2009-10-15 02:00:00,0.7437,0.74445,0.74365,0.7442,441300000.0
2009-10-15 02:05:00,0.7442,0.7444,0.7435,0.74415,282550000.0
2009-10-15 02:10:00,0.7441,0.7446,0.7441,0.74435,425100000.0
2009-10-15 02:15:00,0.74435,0.7448,0.7439,0.74465,775300001.0
2009-10-15 02:20:00,0.74465,0.74475,0.74425,0.7443,435500000.0
2009-10-15 02:25:00,0.74435,0.7446,0.7442,0.74445,756900001.0
2009-10-15 02:30:00,0.74445,0.74465,0.7441,0.7445,463700000.0
2009-10-15 02:35:00,0.7445,0.74465,0.74435,0.74455,295600000.0
2009-10-15 02:40:00,0.7445,0.7451,0.74445,0.74455,486700000.0
2009-10-15 02:45:00,0.74455,0.74515,0.74455,0.74505,547500000.0
2009-10-15 02:50:00,0.74495,0.74535,0.7448,0.74525,505400000.0
2009-10-15 02:55:00,0.74525,0.7467,0.74525,0.7461,1239300000.0
2009-10-15 03:00:00,0.7461,0.7464,0.74555,0.74625,663300000.0
2009-10-15 03:05:00,0.74635,0.7465,0.74575,0.746,710500000.0
2009-10-15 03:10:00,0.74595,0.746,0.7457,0.74585,272600000.0
2009-10-15 03:15:00,0.74585,0.74665,0.74585,0.74655,456100000.0
2009-10-15 03:20:00,0.74655,0.74695,0.74645,0.7466,360000000.0
2009-10-15 03:25:00,0.74655,0.7466,0.7463,0.7464,111300000.0
2009-10-15 03:30:00,0.7464,0.74655,0.74607,0.74621,207400000.0
2009-10-15 03:35:00,0.74645,0.74665,0.74625,0.74645,512000000.0
2009-10-15 03:40:00,0.7464,0.74645,0.74595,0.74615,339600000.0
2009-10-15 03:45:00,0.74615,0.7464,0.746,0.7464,91700000.0
2009-10-15 03:50:00,0.74645,0.7465,0.74625,0.7463,72800000.0
2009-10-15 03:55:00,0.7463,0.7463,0.74605,0.74625,87200000.0
2009-10-15 04:00:00,0.7462,0.74655,0.74615,0.74645,405000000.0
2009-10-15 04:05:00,0.7465,0.74665,0.74598,0.74633,255200000.0
2009-10-15 04:10:00,0.74665,0.74715,0.74645,0.74705,485300000.0
2009-10-15 04:15:00,0.74705,0.7473,0.74695,0.74715,281900000.0
2009-10-15 04:20:00,0.74725,0.74825,0.7472,0.74805,870800000.0
2009-10-15 04:25:00,0.74805,0.74835,0.74795,0.74795,488300000.0
2009-10-15 04:30:00,0.74795,0.74795,0.74715,0.7472,618800000.0
2009-10-15 04:35:00,0.7472,0.74735,0.74655,0.7467,356100000.0
2009-10-15 04:40:00,0.74665,0.74795,0.74665,0.74775,284900000.0
2009-10-15 04:45:00,0.74775,0.74805,0.74775,0.74775,268000000.0
2009-10-15 04:50:00,0.74775,0.7483,0.74775,0.74825,297900000.0
2009-10-15 04:55:00,0.7483,0.74835,0.74795,0.74795,220400000.0
2009-10-15 05:00:00,0.74795,0.7481,0.7475,0.74765,542900000.0
2009-10-15 05:05:00,0.74765,0.74825,0.74765,0.74805,293300000.0
2009-10-15 05:10:00,0.74805,0.74805,0.74755,0.74765,127700000.0
2009-10-15 05:15:00,0.74765,0.7479,0.7476,0.7478,214900000.0
2009-10-15 05:20:00,0.7478,0.74785,0.7477,0.7478,342700000.0
2009-10-15 05:25:00,0.7478,0.74785,0.74755,0.7477,186200000.0
2009-10-15 05:30:00,0.7477,0.7477,0.74718,0.74765,183400000.0
2009-10-15 05:35:00,0.74765,0.74775,0.74727,0.74765,101760000.0
2009-10-15 05:40:00,0.74765,0.74805,0.74765,0.74795,361100000.0
2009-10-15 05:45:00,0.74795,0.74805,0.74755,0.74755,399700000.0
2009-10-15 05:50:00,0.74755,0.74755,0.7469,0.74695,381800000.0
2009-10-15 05:55:00,0.7469,0.7472,0.74662,0.7469,463000000.0
2009-10-15 06:00:00,0.747,0.747,0.7466,0.74675,225100000.0
2009-10-15 06:05:00,0.74675,0.74675,0.7466,0.74675,143500000.0
2009-10-15 06:10:00,0.74665,0.74685,0.74586,0.74637,158100000.0
2009-10-15 06:15:00,0.74665,0.74685,0.74665,0.74685,51700000.0
2009-10-15 06:20:00,0.74685,0.74695,0.74675,0.7469,201900000.0
2009-10-15 06:25:00,0.74685,0.74725,0.74685,0.7469,233700000.0
2009-10-15 06:30:00,0.7469,0.747,0.7467,0.7467,123700000.0
2009-10-15 06:35:00,0.74675,0.747,0.7467,0.747,272700000.0
2009-10-15 06:40:00,0.74705,0.74725,0.74675,0.74725,240400000.0
2009-10-15 06:45:00,0.74725,0.7475,0.7472,0.74735,414800000.0
2009-10-15 06:50:00,0.7473,0.74735,0.74663,0.74695,197200000.0
2009-10-15 06:55:00,0.7469,0.7473,0.74615,0.7473,258200001.0
2009-10-15 07:00:00,0.74735,0.74735,0.74665,0.74675,407100000.0
2009-10-15 07:05:00,0.74675,0.7472,0.74675,0.74715,147600000.0
2009-10-15 07:10:00,0.7471,0.74715,0.74649,0.74705,263100000.0
2009-10-15 07:15:00,0.74705,0.7474,0.747,0.74705,203600000.0
2009-10-15 07:20:00,0.747,0.74725,0.747,0.74715,102800000.0
2009-10-15 07:25:00,0.74715,0.74725,0.74715,0.74715,161000000.0
2009-10-15 07:30:00,0.7472,0.7476,0.7472,0.7476,144000000.0
2009-10-15 07:35:00,0.74765,0.74775,0.74755,0.74765,187400000.0
2009-10-15 07:40:00,0.74765,0.74805,0.7475,0.74805,174600000.0
2009-10-15 07:45:00,0.7481,0.7486,0.7481,0.74855,218400000.0
2009-10-15 07:50:00,0.7485,0.74855,0.7482,0.74825,302100000.0
2009-10-15 07:55:00,0.7483,0.74855,0.74815,0.74835,151000000.0
2009-10-15 08:00:00,0.74835,0.74835,0.74785,0.74785,253800000.0
2009-10-15 08:05:00,0.74785,0.7483,0.74775,0.7483,302800000.0
2009-10-15 08:10:00,0.74835,0.74845,0.7482,0.74825,533100000.0
2009-10-15 08:15:00,0.74825,0.74835,0.74775,0.74785,865700000.0
2009-10-15 08:20:00,0.74775,0.74785,0.74745,0.74745,667400000.0
2009-10-15 08:25:00,0.74745,0.74755,0.74655,0.74685,787000000.0
2009-10-15 08:30:00,0.74685,0.747,0.7465,0.7466,578400000.0
2009-10-15 08:35:00,0.7466,0.74675,0.7462,0.74675,640800000.0
2009-10-15 08:40:00,0.74675,0.74715,0.74675,0.74705,441000000.0
2009-10-15 08:45:00,0.74705,0.7472,0.74685,0.7469,309100000.0
2009-10-15 08:50:00,0.7469,0.74695,0.74595,0.746,607200000.0
2009-10-15 08:55:00,0.746,0.7463,0.74585,0.74595,462500000.0
2009-10-15 09:00:00,0.7459,0.74605,0.7455,0.74605,1134300005.0
2009-10-15 09:05:00,0.7461,0.7467,0.74595,0.74655,1250000001.0
2009-10-15 09:10:00,0.7466,0.74715,0.74655,0.7468,1215299999.0
2009-10-15 09:15:00,0.74675,0.74705,0.74655,0.7466,845800000.0
2009-10-15 09:20:00,0.74655,0.7468,0.74635,0.74645,485500000.0
2009-10-15 09:25:00,0.74665,0.74665,0.74585,0.7463,723700000.0
2009-10-15 09:30:00,0.74635,0.74715,0.74625,0.7471,1631300000.0
2009-10-15 09:35:00,0.74715,0.74745,0.7466,0.7468,447300000.0
2009-10-15 09:40:00,0.7469,0.7472,0.7469,0.7471,265500000.0
2009-10-15 09:45:00,0.7471,0.74765,0.7471,0.7475,344900000.0
2009-10-15 09:50:00,0.7475,0.748,0.7473,0.7478,701600000.0
2009-10-15 09:55:00,0.7478,0.7478,0.74705,0.74735,490400000.0
2009-10-15 10:00:00,0.74735,0.74785,0.74735,0.7476,904100001.0
2009-10-15 10:05:00,0.7476,0.7476,0.7467,0.74735,531100000.0
2009-10-15 10:10:00,0.7473,0.7481,0.7468,0.74795,875400000.0
2009-10-15 10:15:00,0.7479,0.7481,0.74775,0.7479,542800000.0
2009-10-15 10:20:00,0.74795,0.74795,0.7475,0.7475,177700000.0
2009-10-15 10:25:00,0.7475,0.74815,0.7474,0.74785,869299999.0
2009-10-15 10:30:00,0.74785,0.7479,0.7474,0.7476,822000000.0
2009-10-15 10:35:00,0.7476,0.7476,0.7472,0.7474,573300001.0
2009-10-15 10:40:00,0.7474,0.74765,0.7474,0.7476,417900000.0
2009-10-15 10:45:00,0.7477,0.748,0.7476,0.7477,1026400000.0
2009-10-15 10:50:00,0.74765,0.748,0.74765,0.748,850000001.0
2009-10-15 10:55:00,0.748,0.748,0.7477,0.7478,346200000.0
2009-10-15 11:00:00,0.7478,0.748,0.7478,0.7478,552800000.0
2009-10-15 11:05:00,0.7478,0.7479,0.74765,0.7477,617000000.0
2009-10-15 11:10:00,0.74765,0.7478,0.74755,0.74755,466700000.0
2009-10-15 11:15:00,0.7476,0.7477,0.7472,0.74725,423599999.0
2009-10-15 11:20:00,0.7473,0.7474,0.7472,0.7472,232800000.0
2009-10-15 11:25:00,0.7472,0.74725,0.7464,0.74645,707100001.0
2009-10-15 11:30:00,0.74645,0.74645,0.74595,0.74595,687500002.0
2009-10-15 11:35:00,0.74595,0.74655,0.7455,0.7463,1181800005.0
2009-10-15 11:40:00,0.7463,0.7469,0.74605,0.7461,1335300001.0
2009-10-15 11:45:00,0.74605,0.7464,0.74565,0.7463,1051900003.0
2009-10-15 11:50:00,0.7463,0.7463,0.74565,0.74595,567300003.0
2009-10-15 11:55:00,0.74595,0.7462,0.74535,0.7454,702000000.0
2009-10-15 12:00:00,0.7455,0.7458,0.74525,0.74555,518600000.0
2009-10-15 12:05:00,0.7456,0.7456,0.7449,0.7451,688100000.0
2009-10-15 12:10:00,0.7451,0.7455,0.74505,0.7454,729999999.0
2009-10-15 12:15:00,0.7454,0.74565,0.7454,0.7456,397600000.0
2009-10-15 12:20:00,0.7456,0.74585,0.74555,0.74585,573900002.0
2009-10-15 12:25:00,0.74585,0.74605,0.7458,0.7459,464400000.0
2009-10-15 12:30:00,0.7459,0.74603,0.74539,0.74585,337400000.0
2009-10-15 12:35:00,0.74585,0.74605,0.7456,0.74575,774800000.0
2009-10-15 12:40:00,0.7458,0.74635,0.74575,0.74625,1189900000.0
2009-10-15 12:45:00,0.74625,0.74655,0.746,0.746,606699999.0
2009-10-15 12:50:00,0.7461,0.7462,0.7461,0.74615,131100000.0
2009-10-15 12:55:00,0.74615,0.7463,0.74565,0.74565,470200000.0
2009-10-15 13:00:00,0.74565,0.7461,0.74555,0.74575,1014800000.0
2009-10-15 13:05:00,0.7458,0.7462,0.7457,0.7461,1253399999.0
2009-10-15 13:10:00,0.7461,0.74615,0.7453,0.74575,1232700000.0
2009-10-15 13:15:00,0.74575,0.74575,0.74465,0.74485,2036200000.0
2009-10-15 13:20:00,0.74485,0.74485,0.74335,0.7434,1000700000.0
2009-10-15 13:25:00,0.7436,0.7436,0.7427,0.74325,1011499999.0
2009-10-15 13:30:00,0.74325,0.74365,0.7425,0.7426,1502699995.0
2009-10-15 13:35:00,0.7426,0.74285,0.74225,0.74255,1390299995.0
2009-10-15 13:40:00,0.7424,0.74315,0.7422,0.74315,1364500002.0
2009-10-15 13:45:00,0.74315,0.74345,0.74255,0.7426,661999999.0
2009-10-15 13:50:00,0.7426,0.74285,0.74235,0.74245,881500001.0
2009-10-15 13:55:00,0.74245,0.7426,0.7415,0.74165,796899999.0
2009-10-15 14:00:00,0.74165,0.74235,0.74135,0.74195,1221099999.0
2009-10-15 14:05:00,0.74195,0.74215,0.7414,0.7418,1513800000.0
2009-10-15 14:10:00,0.7419,0.7428,0.7418,0.7419,1112800001.0
2009-10-15 14:15:00,0.7418,0.7422,0.74145,0.7418,1042000000.0
2009-10-15 14:20:00,0.7418,0.74185,0.74105,0.7416,563200000.0
2009-10-15 14:25:00,0.74165,0.7422,0.7416,0.742,508000000.0
2009-10-15 14:30:00,0.7421,0.74355,0.74195,0.74325,756800000.0
2009-10-15 14:35:00,0.74325,0.7437,0.74295,0.7434,1019400000.0
2009-10-15 14:40:00,0.74345,0.7435,0.7423,0.7423,770000000.0
2009-10-15 14:45:00,0.74225,0.7425,0.7418,0.7424,776100000.0
2009-10-15 14:50:00,0.7424,0.74245,0.7417,0.7419,839200001.0
2009-10-15 14:55:00,0.7419,0.74195,0.7414,0.7415,525700000.0
2009-10-15 15:00:00,0.7415,0.7417,0.74125,0.74145,774400000.0
2009-10-15 15:05:00,0.7415,0.7429,0.7415,0.7429,928399999.0
2009-10-15 15:10:00,0.74295,0.74325,0.7429,0.74305,755299999.0
2009-10-15 15:15:00,0.74305,0.7434,0.74305,0.7433,624000002.0
2009-10-15 15:20:00,0.74335,0.7435,0.74295,0.74345,964800001.0
2009-10-15 15:25:00,0.74345,0.7438,0.74345,0.74355,629000000.0
2009-10-15 15:30:00,0.74355,0.74435,0.7435,0.7443,919799999.0
2009-10-15 15:35:00,0.74435,0.74545,0.7441,0.74535,1366600000.0
2009-10-15 15:40:00,0.74535,0.74535,0.74445,0.74455,600599998.0
2009-10-15 15:45:00,0.74455,0.74505,0.7444,0.74465,504000000.0
2009-10-15 15:50:00,0.7447,0.74495,0.7443,0.74445,1031400003.0
2009-10-15 15:55:00,0.74445,0.74455,0.7438,0.744,686900002.0
2009-10-15 16:00:00,0.744,0.7444,0.7434,0.74395,1283500004.0
2009-10-15 16:05:00,0.74395,0.744,0.7438,0.7439,566500000.0
2009-10-15 16:10:00,0.7439,0.7446,0.7439,0.7444,741100000.0
2009-10-15 16:15:00,0.7445,0.74505,0.7445,0.745,522600000.0
2009-10-15 16:20:00,0.7449,0.74505,0.7447,0.7448,368900000.0
2009-10-15 16:25:00,0.7448,0.7454,0.74465,0.74475,797400000.0
2009-10-15 16:30:00,0.74475,0.74515,0.7447,0.74515,796400000.0
2009-10-15 16:35:00,0.74515,0.74515,0.7442,0.7442,1221700000.0
2009-10-15 16:40:00,0.7442,0.7444,0.74395,0.7443,938000000.0
2009-10-15 16:45:00,0.7443,0.7449,0.74415,0.74445,747100000.0
2009-10-15 16:50:00,0.74445,0.74515,0.74435,0.745,634800000.0
2009-10-15 16:55:00,0.745,0.74525,0.7445,0.7445,667800000.0
2009-10-15 17:00:00,0.7445,0.7453,0.7445,0.74455,727700000.0
2009-10-15 17:05:00,0.74455,0.7449,0.74455,0.7447,1229300001.0
2009-10-15 17:10:00,0.7447,0.745,0.74445,0.74465,874500000.0
2009-10-15 17:15:00,0.74455,0.74475,0.7443,0.7444,647900000.0
2009-10-15 17:20:00,0.74435,0.7445,0.74405,0.7444,572399999.0
2009-10-15 17:25:00,0.74435,0.74465,0.74425,0.7444,425300000.0
2009-10-15 17:30:00,0.7444,0.7447,0.7444,0.74455,404200000.0
2009-10-15 17:35:00,0.74455,0.74475,0.7444,0.74465,438500000.0
2009-10-15 17:40:00,0.74465,0.7448,0.74455,0.7447,257600000.0
2009-10-15 17:45:00,0.7447,0.7454,0.74465,0.7454,401600000.0
2009-10-15 17:50:00,0.7454,0.74585,0.7454,0.7454,507499999.0
2009-10-15 17:55:00,0.7454,0.74555,0.74485,0.74505,494700000.0
2009-10-15 18:00:00,0.74505,0.74515,0.7448,0.74495,640500000.0
2009-10-15 18:05:00,0.74495,0.74495,0.74455,0.7449,361500000.0
2009-10-15 18:10:00,0.7449,0.74535,0.7449,0.7453,276000000.0
2009-10-15 18:15:00,0.74525,0.7455,0.74525,0.7455,133300000.0
2009-10-15 18:20:00,0.7455,0.7455,0.74495,0.7453,190100000.0
2009-10-15 18:25:00,0.74545,0.7455,0.74502,0.74525,538600001.0
2009-10-15 18:30:00,0.74545,0.74545,0.74545,0.74545,31200000.0
2009-10-15 18:35:00,0.7455,0.7455,0.74445,0.74445,360200000.0
2009-10-15 18:40:00,0.74445,0.74495,0.74445,0.74465,1704000002.0
2009-10-15 18:45:00,0.74465,0.7447,0.74445,0.7445,2162400000.0
2009-10-15 18:50:00,0.74455,0.7446,0.74345,0.74355,1703500000.0
2009-10-15 18:55:00,0.74355,0.74375,0.74195,0.7421,866700000.0
2009-10-15 19:00:00,0.7421,0.74225,0.74105,0.74115,1318200003.0
2009-10-15 19:05:00,0.74115,0.74135,0.7404,0.7413,835100000.0
2009-10-15 19:10:00,0.7413,0.7415,0.741,0.74145,642200001.0
2009-10-15 19:15:00,0.74145,0.7422,0.7414,0.74165,598100000.0
2009-10-15 19:20:00,0.74165,0.74165,0.7411,0.74165,518000000.0
2009-10-15 19:25:00,0.7415,0.74155,0.7412,0.74135,299800000.0
2009-10-15 19:30:00,0.7414,0.74235,0.7414,0.7422,1076500000.0
2009-10-15 19:35:00,0.7422,0.7422,0.74155,0.74165,213800000.0
2009-10-15 19:40:00,0.74165,0.74165,0.7416,0.7416,65200000.0
2009-10-15 19:45:00,0.7416,0.7418,0.7413,0.7414,243600000.0
2009-10-15 19:50:00,0.74145,0.7417,0.7413,0.7414,369900000.0
2009-10-15 19:55:00,0.7414,0.742,0.7414,0.74195,703800000.0
2009-10-15 20:00:00,0.74195,0.74205,0.7416,0.7417,442700000.0
2009-10-15 20:05:00,0.7417,0.7419,0.7417,0.7418,309800000.0
2009-10-15 20:10:00,0.7418,0.7418,0.7416,0.7418,191600000.0
2009-10-15 20:15:00,0.7418,0.742,0.7417,0.742,201900000.0
2009-10-15 20:20:00,0.74195,0.7423,0.7419,0.74205,476100000.0
2009-10-15 20:25:00,0.74181,0.7426,0.74162,0.7425,670100000.0
2009-10-15 20:30:00,0.7425,0.7425,0.74195,0.7422,663000000.0
2009-10-15 20:35:00,0.7422,0.74345,0.7422,0.74315,772900000.0
2009-10-15 20:40:00,0.7432,0.7433,0.743,0.74315,188600000.0
2009-10-15 20:45:00,0.7431,0.74315,0.74285,0.74315,457800000.0
2009-10-15 20:50:00,0.74305,0.7433,0.74303,0.7433,120900000.0
2009-10-15 20:55:00,0.7433,0.7433,0.743,0.7431,318200000.0
2009-10-15 21:00:00,0.7431,0.74315,0.7429,0.74315,572200000.0
2009-10-15 21:05:00,0.74315,0.7434,0.7431,0.7434,347500000.0
2009-10-15 21:10:00,0.7434,0.7435,0.74295,0.743,595600000.0
2009-10-15 21:15:00,0.743,0.74305,0.7426,0.74265,393300000.0
2009-10-15 21:20:00,0.74265,0.74265,0.7423,0.74245,353800000.0
2009-10-15 21:25:00,0.74245,0.74255,0.7421,0.7421,484400000.0
2009-10-15 21:30:00,0.7421,0.7422,0.74184,0.74215,120000000.0
2009-10-15 21:35:00,0.7422,0.74235,0.74205,0.7421,328700000.0
2009-10-15 21:40:00,0.7421,0.7425,0.7421,0.74215,264000000.0
2009-10-15 21:45:00,0.74215,0.7423,0.7421,0.74215,551100000.0
2009-10-15 21:50:00,0.74215,0.7424,0.7421,0.7424,227000000.0
2009-10-15 21:55:00,0.7424,0.743,0.7424,0.743,384900000.0
2009-10-15 22:00:00,0.743,0.7436,0.74295,0.7434,519500000.0
2009-10-15 22:05:00,0.7434,0.7436,0.7433,0.7434,141200000.0
2009-10-15 22:10:00,0.74337,0.74355,0.743,0.7433,359000000.0
2009-10-15 22:15:00,0.7433,0.74355,0.74325,0.74325,64200000.0
2009-10-15 22:20:00,0.7433,0.74345,0.7433,0.74345,52200000.0
2009-10-15 22:25:00,0.74335,0.74355,0.74315,0.74355,109300000.0
2009-10-15 22:30:00,0.74355,0.74365,0.7433,0.74365,149100000.0
2009-10-15 22:35:00,0.74365,0.74365,0.74326,0.7436,78800000.0
2009-10-15 22:40:00,0.74365,0.7441,0.7436,0.74375,113100000.0
2009-10-15 22:45:00,0.74405,0.7443,0.7438,0.744,175200000.0
2009-10-15 22:50:00,0.744,0.7446,0.744,0.7446,83200000.0
2009-10-15 22:55:00,0.7447,0.7447,0.7441,0.7444,149600000.0
2009-10-15 23:00:00,0.74405,0.7448,0.74317,0.7444,48000000.0
2009-10-15 23:05:00,0.7444,0.7451,0.7442,0.7446,167400000.0
2009-10-15 23:10:00,0.7447,0.74505,0.7447,0.74505,38000000.0
2009-10-15 23:15:00,0.745,0.745,0.74434,0.7444,180200000.0
2009-10-15 23:20:00,0.74475,0.7449,0.7444,0.74465,50300000.0
2009-10-15 23:25:00,0.74433,0.7448,0.74431,0.7447,144500000.0
2009-10-15 23:30:00,0.7447,0.7449,0.74445,0.74445,70800000.0
2009-10-15 23:35:00,0.74445,0.74445,0.74369,0.74435,162300000.0
2009-10-15 23:40:00,0.74435,0.74455,0.74415,0.7443,171300000.0
2009-10-15 23:45:00,0.7443,0.7444,0.74397,0.7442,262000000.0
2009-10-15 23:50:00,0.7442,0.7444,0.7441,0.74421,262500000.0
2009-10-15 23:55:00,0.74413,0.7447,0.74411,0.74465,169800000.0
2009-10-16 00:00:00,0.7447,0.7447,0.7442,0.7446,194400000.0
2009-10-16 00:05:00,0.7446,0.74465,0.74405,0.7443,119700000.0
2009-10-16 00:10:00,0.744,0.74459,0.744,0.74426,119500000.0
2009-10-16 00:15:00,0.7445,0.7445,0.7441,0.7443,129500000.0
2009-10-16 00:20:00,0.7443,0.7445,0.74421,0.74425,122800000.0
2009-10-16 00:25:00,0.74425,0.7446,0.74418,0.7446,114500000.0
2009-10-16 00:30:00,0.7446,0.7446,0.74409,0.7446,107600000.0
2009-10-16 00:35:00,0.7446,0.7448,0.7446,0.7446,78400000.0
2009-10-16 00:40:00,0.7447,0.7448,0.74465,0.74475,115900000.0
2009-10-16 00:45:00,0.74475,0.74475,0.7444,0.74475,88900000.0
2009-10-16 00:50:00,0.74461,0.74515,0.74452,0.7449,233500000.0
2009-10-16 00:55:00,0.7449,0.74545,0.7449,0.7451,250300000.0
2009-10-16 01:00:00,0.74515,0.7453,0.7451,0.7451,199100000.0
2009-10-16 01:05:00,0.7451,0.74555,0.7451,0.74545,136000000.0
2009-10-16 01:10:00,0.74545,0.7455,0.745,0.7453,134800000.0
2009-10-16 01:15:00,0.7453,0.7453,0.7448,0.745,186900000.0
2009-10-16 01:20:00,0.745,0.74545,0.745,0.74545,197500000.0
2009-10-16 01:25:00,0.7455,0.7459,0.74535,0.7459,181500000.0
2009-10-16 01:30:00,0.7459,0.74715,0.74585,0.74675,393400000.0
2009-10-16 01:35:00,0.74685,0.74935,0.7468,0.7491,788400000.0
2009-10-16 01:40:00,0.7491,0.7491,0.7476,0.74765,823500000.0
2009-10-16 01:45:00,0.74775,0.74845,0.7477,0.74785,460900000.0
2009-10-16 01:50:00,0.74785,0.7479,0.7474,0.74745,435400001.0
2009-10-16 01:55:00,0.7474,0.7483,0.7473,0.74795,566500000.0
2009-10-16 02:00:00,0.748,0.7484,0.74765,0.74765,322800000.0
2009-10-16 02:05:00,0.7478,0.74835,0.74755,0.748,487600000.0
2009-10-16 02:10:00,0.74795,0.74805,0.74746,0.7475,347000000.0
2009-10-16 02:15:00,0.74775,0.74905,0.74775,0.7485,773800000.0
2009-10-16 02:20:00,0.7485,0.7495,0.7485,0.7493,733500000.0
2009-10-16 02:25:00,0.7493,0.74935,0.74885,0.7489,366000000.0
2009-10-16 02:30:00,0.749,0.74905,0.7489,0.74895,201100000.0
2009-10-16 02:35:00,0.74895,0.74925,0.74895,0.74895,423299999.0
2009-10-16 02:40:00,0.74895,0.7492,0.7489,0.7491,192700000.0
2009-10-16 02:45:00,0.7491,0.74945,0.7489,0.74935,351700000.0
2009-10-16 02:50:00,0.74935,0.74935,0.7485,0.7485,453400000.0
2009-10-16 02:55:00,0.74845,0.7487,0.74815,0.7485,507900000.0
2009-10-16 03:00:00,0.7485,0.7487,0.7484,0.74845,282100000.0
2009-10-16 03:05:00,0.74845,0.74865,0.7484,0.74845,253300000.0
2009-10-16 03:10:00,0.74855,0.74855,0.74835,0.7484,219800000.0
2009-10-16 03:15:00,0.74835,0.7487,0.7478,0.748,732900000.0
2009-10-16 03:20:00,0.74805,0.74815,0.7478,0.7478,641600000.0
2009-10-16 03:25:00,0.7478,0.74795,0.74755,0.74755,355700000.0
2009-10-16 03:30:00,0.74765,0.7477,0.7475,0.7476,296800000.0
2009-10-16 03:35:00,0.74755,0.7477,0.74755,0.7476,148700000.0
2009-10-16 03:40:00,0.74755,0.7476,0.7475,0.74755,326600000.0
2009-10-16 03:45:00,0.74755,0.74765,0.74745,0.7475,872600000.0
2009-10-16 03:50:00,0.7475,0.7475,0.74745,0.74745,136200000.0
2009-10-16 03:55:00,0.74745,0.7478,0.74745,0.7478,140600000.0
2009-10-16 04:00:00,0.7478,0.74845,0.7478,0.7481,338100000.0
2009-10-16 04:05:00,0.7481,0.74835,0.7481,0.7482,477000000.0
2009-10-16 04:10:00,0.7482,0.74845,0.7482,0.74835,453700000.0
2009-10-16 04:15:00,0.74835,0.74855,0.74825,0.74825,524000000.0
2009-10-16 04:20:00,0.74825,0.74855,0.74815,0.7482,654500000.0
2009-10-16 04:25:00,0.74825,0.74835,0.74785,0.74795,1117799999.0
2009-10-16 04:30:00,0.74795,0.7481,0.74785,0.74795,728200000.0
2009-10-16 04:35:00,0.74795,0.74825,0.7477,0.748,883400000.0
2009-10-16 04:40:00,0.748,0.74815,0.74785,0.7479,528600000.0
2009-10-16 04:45:00,0.7479,0.7479,0.7475,0.7477,271900000.0
2009-10-16 04:50:00,0.7477,0.74775,0.74715,0.7473,562900000.0
2009-10-16 04:55:00,0.7473,0.7473,0.74715,0.74715,270500000.0
2009-10-16 05:00:00,0.74715,0.7473,0.747,0.74715,300400000.0
2009-10-16 05:05:00,0.74715,0.7473,0.74675,0.74675,214300000.0
2009-10-16 05:10:00,0.74675,0.74675,0.7463,0.74645,512800000.0
2009-10-16 05:15:00,0.7464,0.74715,0.7464,0.747,400300000.0
2009-10-16 05:20:00,0.74705,0.74705,0.7469,0.7469,153800000.0
2009-10-16 05:25:00,0.7469,0.74725,0.74611,0.74702,350300000.0
2009-10-16 05:30:00,0.7472,0.7474,0.7462,0.74625,519300000.0
2009-10-16 05:35:00,0.7463,0.74655,0.7462,0.74645,372100000.0
2009-10-16 05:40:00,0.74649,0.7466,0.74604,0.74645,282900000.0
2009-10-16 05:45:00,0.74645,0.7471,0.74645,0.74685,250600000.0
2009-10-16 05:50:00,0.747,0.747,0.74655,0.7466,451800000.0
2009-10-16 05:55:00,0.7466,0.74665,0.7463,0.7463,113800000.0
2009-10-16 06:00:00,0.7463,0.74635,0.7462,0.74635,103100000.0
2009-10-16 06:05:00,0.7461,0.7466,0.7459,0.7466,260800000.0
2009-10-16 06:10:00,0.7466,0.7466,0.74605,0.74615,306400000.0
2009-10-16 06:15:00,0.74587,0.74615,0.74587,0.74615,125800000.0
2009-10-16 06:20:00,0.74609,0.7464,0.74581,0.7462,278800000.0
2009-10-16 06:25:00,0.7462,0.7463,0.7457,0.7457,302400000.0
2009-10-16 06:30:00,0.7457,0.7457,0.74525,0.7456,395700000.0
2009-10-16 06:35:00,0.7455,0.7456,0.7454,0.74555,288200000.0
2009-10-16 06:40:00,0.74555,0.74555,0.74515,0.7453,609400000.0
2009-10-16 06:45:00,0.7453,0.7453,0.74515,0.7452,104600000.0
2009-10-16 06:50:00,0.7452,0.74525,0.74475,0.74515,754400000.0
2009-10-16 06:55:00,0.7452,0.7452,0.7444,0.74465,312200000.0
2009-10-16 07:00:00,0.74465,0.7448,0.74455,0.7448,435900000.0
2009-10-16 07:05:00,0.7448,0.7448,0.744,0.74435,665000000.0
2009-10-16 07:10:00,0.7444,0.7449,0.7442,0.7448,806900002.0
2009-10-16 07:15:00,0.7448,0.74525,0.74475,0.74505,842699998.0
2009-10-16 07:20:00,0.7451,0.7451,0.74455,0.74455,590600000.0
2009-10-16 07:25:00,0.74455,0.7446,0.74415,0.74445,289000000.0
2009-10-16 07:30:00,0.74445,0.74465,0.74435,0.7444,167100000.0
2009-10-16 07:35:00,0.74455,0.7448,0.74415,0.74425,1103900000.0
2009-10-16 07:40:00,0.74425,0.74445,0.744,0.744,361800000.0
2009-10-16 07:45:00,0.744,0.7442,0.74345,0.74405,283500000.0
2009-10-16 07:50:00,0.74405,0.7442,0.74395,0.7441,209200000.0
2009-10-16 07:55:00,0.7441,0.74505,0.7441,0.7446,565000000.0
2009-10-16 08:00:00,0.74455,0.74455,0.7439,0.7439,362800000.0
2009-10-16 08:05:00,0.7439,0.74455,0.7437,0.7445,1398200000.0
2009-10-16 08:10:00,0.7445,0.7448,0.74435,0.74455,654400000.0
2009-10-16 08:15:00,0.74455,0.7447,0.744,0.7442,415600000.0
2009-10-16 08:20:00,0.7442,0.7443,0.7438,0.744,613000000.0
2009-10-16 08:25:00,0.7439,0.7439,0.743,0.743,469800000.0
2009-10-16 08:30:00,0.743,0.743,0.74175,0.7422,1065500000.0
2009-10-16 08:35:00,0.74215,0.74215,0.7416,0.7416,590300000.0
2009-10-16 08:40:00,0.74155,0.74195,0.74145,0.7417,817800000.0
2009-10-16 08:45:00,0.7417,0.7421,0.7416,0.7417,564400000.0
2009-10-16 08:50:00,0.74175,0.7422,0.74175,0.74205,1210200000.0
2009-10-16 08:55:00,0.74205,0.74275,0.74205,0.74225,1222300000.0
2009-10-16 09:00:00,0.7423,0.7423,0.74165,0.74205,1822499999.0
2009-10-16 09:05:00,0.74205,0.7424,0.74195,0.74235,1467300001.0
2009-10-16 09:10:00,0.74235,0.7427,0.74195,0.74235,845000000.0
2009-10-16 09:15:00,0.74235,0.74365,0.74235,0.74355,899700000.0
2009-10-16 09:20:00,0.74355,0.74385,0.7433,0.74385,776400000.0
2009-10-16 09:25:00,0.74385,0.7441,0.7434,0.7436,1508899999.0
2009-10-16 09:30:00,0.7436,0.74415,0.74325,0.74365,1869500000.0
2009-10-16 09:35:00,0.74365,0.7437,0.743,0.7431,1273700000.0
2009-10-16 09:40:00,0.7431,0.74345,0.74285,0.743,1534900001.0
2009-10-16 09:45:00,0.743,0.743,0.74265,0.74265,1062299999.0
2009-10-16 09:50:00,0.7427,0.7428,0.74245,0.7426,873599999.0
2009-10-16 09:55:00,0.74265,0.74295,0.7426,0.7428,1115000001.0
2009-10-16 10:00:00,0.7428,0.74305,0.74245,0.7426,1332199999.0
2009-10-16 10:05:00,0.7426,0.74295,0.7426,0.7428,420400001.0
2009-10-16 10:10:00,0.7428,0.74335,0.74265,0.7432,836900000.0
2009-10-16 10:15:00,0.7432,0.7432,0.74245,0.7425,808900000.0
2009-10-16 10:20:00,0.74255,0.7429,0.7425,0.7427,719900000.0
2009-10-16 10:25:00,0.74275,0.7433,0.7425,0.74315,1026900000.0
2009-10-16 10:30:00,0.74315,0.7442,0.74315,0.74405,1135200001.0
2009-10-16 10:35:00,0.7439,0.7439,0.74355,0.74365,1085100000.0
2009-10-16 10:40:00,0.7437,0.74425,0.74365,0.74385,1085300000.0
2009-10-16 10:45:00,0.74385,0.7442,0.74355,0.7438,1602500000.0
2009-10-16 10:50:00,0.7438,0.74415,0.7434,0.7437,873000001.0
2009-10-16 10:55:00,0.7437,0.74405,0.74335,0.74375,1052600000.0
2009-10-16 11:00:00,0.74375,0.74375,0.7433,0.74365,1324400001.0
2009-10-16 11:05:00,0.74365,0.74415,0.74365,0.74365,635100000.0
2009-10-16 11:10:00,0.7438,0.74385,0.7434,0.74345,432100000.0
2009-10-16 11:15:00,0.74345,0.74345,0.7429,0.743,680800000.0
2009-10-16 11:20:00,0.743,0.74305,0.7428,0.74295,743500000.0
2009-10-16 11:25:00,0.74295,0.74325,0.7429,0.74315,620500000.0
2009-10-16 11:30:00,0.74315,0.74365,0.7431,0.7435,596400000.0
2009-10-16 11:35:00,0.7435,0.74385,0.7435,0.74355,380200000.0
2009-10-16 11:40:00,0.74355,0.74465,0.74355,0.74465,426600000.0
2009-10-16 11:45:00,0.74465,0.7447,0.74415,0.74415,567600000.0
2009-10-16 11:50:00,0.74415,0.74425,0.7439,0.74405,425300000.0
2009-10-16 11:55:00,0.744,0.74425,0.7438,0.74425,618200000.0
2009-10-16 12:00:00,0.74425,0.7444,0.74405,0.7443,398600000.0
2009-10-16 12:05:00,0.7442,0.74445,0.744,0.74435,414300000.0
2009-10-16 12:10:00,0.74435,0.74485,0.74435,0.7445,340499999.0
2009-10-16 12:15:00,0.7445,0.74465,0.74375,0.7438,1153600000.0
2009-10-16 12:20:00,0.7438,0.74405,0.74355,0.7437,966300000.0
2009-10-16 12:25:00,0.74375,0.74415,0.74365,0.74395,535500000.0
2009-10-16 12:30:00,0.7439,0.744,0.74335,0.74375,1188199999.0
2009-10-16 12:35:00,0.74375,0.74385,0.74315,0.7433,904000000.0
2009-10-16 12:40:00,0.7434,0.74375,0.74325,0.74325,289700000.0
2009-10-16 12:45:00,0.74325,0.74325,0.74245,0.7426,445700000.0
2009-10-16 12:50:00,0.74265,0.74295,0.74255,0.74295,314600000.0
2009-10-16 12:55:00,0.74295,0.74325,0.7429,0.74295,402899999.0
2009-10-16 13:00:00,0.743,0.743,0.74165,0.74195,1147300000.0
2009-10-16 13:05:00,0.74195,0.7421,0.74045,0.74045,1487600000.0
2009-10-16 13:10:00,0.74045,0.741,0.73955,0.73955,1010200000.0
2009-10-16 13:15:00,0.73955,0.7409,0.73945,0.74045,875580000.0
2009-10-16 13:20:00,0.74045,0.74055,0.74035,0.7404,219600000.0
2009-10-16 13:25:00,0.7404,0.74065,0.73945,0.7395,416800000.0
2009-10-16 13:30:00,0.7395,0.7399,0.73915,0.73945,1293600001.0
2009-10-16 13:35:00,0.73945,0.73995,0.73945,0.7398,1096899997.0
2009-10-16 13:40:00,0.73975,0.74,0.73935,0.73945,1054100000.0
2009-10-16 13:45:00,0.73955,0.7399,0.73925,0.7399,346400000.0
2009-10-16 13:50:00,0.73995,0.7401,0.73945,0.73955,724700000.0
2009-10-16 13:55:00,0.73955,0.7401,0.73955,0.73995,617000000.0
2009-10-16 14:00:00,0.73995,0.74005,0.73985,0.73985,499200000.0
2009-10-16 14:05:00,0.7398,0.73985,0.73905,0.73915,462500000.0
2009-10-16 14:10:00,0.73915,0.73915,0.7381,0.73825,1066800000.0
2009-10-16 14:15:00,0.73825,0.73875,0.7376,0.73765,1420100000.0
2009-10-16 14:20:00,0.73765,0.73775,0.735,0.7361,1734600000.0
2009-10-16 14:25:00,0.7361,0.73695,0.7359,0.73665,789100000.0
2009-10-16 14:30:00,0.73665,0.73685,0.7362,0.7368,618700000.0
2009-10-16 14:35:00,0.7368,0.73725,0.73645,0.73695,836100000.0
2009-10-16 14:40:00,0.73695,0.73715,0.73665,0.73675,906400000.0
2009-10-16 14:45:00,0.7368,0.7371,0.73675,0.73695,1048300000.0
2009-10-16 14:50:00,0.73695,0.7374,0.7368,0.7371,707800000.0
2009-10-16 14:55:00,0.7371,0.7376,0.73695,0.7375,438900000.0
2009-10-16 15:00:00,0.7376,0.73805,0.73745,0.7379,768100000.0
2009-10-16 15:05:00,0.7379,0.7386,0.73745,0.7385,1017000003.0
2009-10-16 15:10:00,0.7385,0.7392,0.73825,0.739,773300000.0
2009-10-16 15:15:00,0.7391,0.74025,0.73905,0.73965,1023599999.0
2009-10-16 15:20:00,0.73965,0.7403,0.7393,0.7393,1203100000.0
2009-10-16 15:25:00,0.7393,0.73955,0.7386,0.73905,1203800000.0
2009-10-16 15:30:00,0.73905,0.7393,0.73845,0.7389,1259300000.0
2009-10-16 15:35:00,0.73895,0.73915,0.73835,0.73915,995800000.0
2009-10-16 15:40:00,0.73915,0.7395,0.7388,0.73915,745200000.0
2009-10-16 15:45:00,0.73915,0.74045,0.73885,0.7402,796300000.0
2009-10-16 15:50:00,0.7402,0.74115,0.74,0.74025,791500000.0
2009-10-16 15:55:00,0.7401,0.7401,0.73775,0.738,1382500000.0
2009-10-16 16:00:00,0.738,0.73815,0.73735,0.73735,1166500000.0
2009-10-16 16:05:00,0.73735,0.73805,0.73725,0.73785,677100000.0
2009-10-16 16:10:00,0.73785,0.7381,0.7372,0.738,836500000.0
2009-10-16 16:15:00,0.738,0.73905,0.738,0.7388,781800000.0
2009-10-16 16:20:00,0.7388,0.73995,0.7388,0.7394,948300001.0
2009-10-16 16:25:00,0.7394,0.7397,0.73885,0.7396,831500000.0
2009-10-16 16:30:00,0.7396,0.73965,0.739,0.7391,694200000.0
2009-10-16 16:35:00,0.73915,0.73935,0.73875,0.73885,824300000.0
2009-10-16 16:40:00,0.739,0.7393,0.73845,0.73845,786600000.0
2009-10-16 16:45:00,0.73845,0.73865,0.73835,0.7385,714200000.0
2009-10-16 16:50:00,0.73855,0.7392,0.7385,0.73875,818300000.0
2009-10-16 16:55:00,0.73875,0.73875,0.73795,0.7382,1038500001.0
2009-10-16 17:00:00,0.73825,0.7404,0.7382,0.74,1046400000.0
2009-10-16 17:05:00,0.74,0.74095,0.7397,0.7397,1407600000.0
2009-10-16 17:10:00,0.7397,0.74015,0.73965,0.7398,1100100000.0
2009-10-16 17:15:00,0.73985,0.73985,0.73885,0.7389,776300000.0
2009-10-16 17:20:00,0.7389,0.7391,0.73875,0.7391,757599999.0
2009-10-16 17:25:00,0.73905,0.7392,0.73895,0.73905,412900000.0
2009-10-16 17:30:00,0.73905,0.73935,0.73895,0.73895,488000000.0
2009-10-16 17:35:00,0.73895,0.73895,0.7383,0.73835,360600000.0
2009-10-16 17:40:00,0.73835,0.7386,0.73825,0.73855,595400000.0
2009-10-16 17:45:00,0.73855,0.7387,0.73855,0.7386,229700000.0
2009-10-16 17:50:00,0.73855,0.7388,0.73807,0.73845,372300000.0
2009-10-16 17:55:00,0.7385,0.73925,0.7384,0.7391,520500000.0
2009-10-16 18:00:00,0.739,0.7391,0.7388,0.7389,343900000.0
2009-10-16 18:05:00,0.7389,0.73905,0.73865,0.7389,930400000.0
2009-10-16 18:10:00,0.73895,0.73905,0.73855,0.7389,678500000.0
2009-10-16 18:15:00,0.7389,0.739,0.73835,0.7385,886300000.0
2009-10-16 18:20:00,0.7385,0.7394,0.73845,0.73935,1895599999.0
2009-10-16 18:25:00,0.73935,0.73965,0.73905,0.73935,659500000.0
2009-10-16 18:30:00,0.73902,0.73966,0.73881,0.7392,331800000.0
2009-10-16 18:35:00,0.7392,0.73945,0.7387,0.73875,448900000.0
2009-10-16 18:40:00,0.7385,0.73865,0.73765,0.73775,570400000.0
2009-10-16 18:45:00,0.73775,0.7383,0.73775,0.7383,398500000.0
2009-10-16 18:50:00,0.73825,0.73875,0.73825,0.73875,252600000.0
2009-10-16 18:55:00,0.7387,0.73885,0.73845,0.7385,638900000.0
2009-10-16 19:00:00,0.73845,0.73845,0.7379,0.7379,374600000.0
2009-10-16 19:05:00,0.7379,0.7379,0.73775,0.73785,178900000.0
2009-10-16 19:10:00,0.73785,0.7382,0.7377,0.7382,660100000.0
2009-10-16 19:15:00,0.73815,0.739,0.73815,0.739,831000000.0
2009-10-16 19:20:00,0.73915,0.73925,0.7389,0.7391,495900000.0
2009-10-16 19:25:00,0.7391,0.73915,0.739,0.7391,325300000.0
2009-10-16 19:30:00,0.7391,0.7392,0.73905,0.73915,268600000.0
2009-10-16 19:35:00,0.7392,0.73955,0.7392,0.73945,321300000.0
2009-10-16 19:40:00,0.73945,0.7395,0.73901,0.7395,724700000.0
2009-10-16 19:45:00,0.7395,0.7395,0.73915,0.73935,253800000.0
2009-10-16 19:50:00,0.73935,0.7402,0.73935,0.74,563099999.0
2009-10-16 19:55:00,0.73995,0.74005,0.7392,0.73925,833299999.0
2009-10-16 20:00:00,0.73925,0.73925,0.73885,0.73905,550700000.0
2009-10-16 20:05:00,0.73905,0.7392,0.73905,0.7391,195000000.0
2009-10-16 20:10:00,0.73915,0.73915,0.73895,0.739,319000000.0
2009-10-16 20:15:00,0.739,0.73915,0.739,0.73915,145100000.0
2009-10-16 20:20:00,0.73905,0.73925,0.73844,0.73915,162100000.0
2009-10-16 20:25:00,0.73915,0.73925,0.7391,0.7391,92800000.0
2009-10-16 20:30:00,0.7391,0.7395,0.73873,0.7395,161800000.0
2009-10-16 20:35:00,0.7395,0.7395,0.7393,0.73945,180700000.0
2009-10-16 20:40:00,0.73932,0.73965,0.73903,0.7395,291500000.0
2009-10-16 20:45:00,0.7395,0.73955,0.73914,0.73955,109300000.0
2009-10-16 20:50:00,0.73965,0.73965,0.73923,0.73931,136500000.0
2009-10-16 20:55:00,0.73955,0.73965,0.7392,0.73945,467500000.0
2009-10-16 21:00:00,0.73955,0.73965,0.73925,0.73925,207900000.0
2009-10-16 21:05:00,0.73925,0.73965,0.73915,0.73965,517200000.0
2009-10-16 21:10:00,0.7397,0.7397,0.73965,0.73965,25200000.0
2009-10-16 21:15:00,0.7397,0.73995,0.7397,0.7398,1053400000.0
2009-10-16 21:20:00,0.7398,0.7402,0.73955,0.73975,923000000.0
2009-10-16 21:25:00,0.7398,0.74,0.73965,0.73995,450800000.0
2009-10-16 21:30:00,0.73995,0.74025,0.73975,0.73985,329000000.0
2009-10-16 21:35:00,0.74005,0.74015,0.7399,0.74,378400000.0
2009-10-16 21:40:00,0.74005,0.7401,0.7392,0.7398,363100000.0
2009-10-16 21:45:00,0.73995,0.74,0.73925,0.7393,353100000.0
2009-10-16 21:50:00,0.73925,0.73935,0.73905,0.73915,98600000.0
2009-10-16 21:55:00,0.73905,0.7391,0.739,0.73905,176400000.0
2009-10-16 22:00:00,0.73905,0.73935,0.739,0.73915,108800000.0
2009-10-16 22:05:00,0.73902,0.73925,0.73883,0.7392,199200000.0
2009-10-16 22:10:00,0.73907,0.73995,0.73901,0.73975,252200000.0
2009-10-16 22:15:00,0.73975,0.73975,0.73909,0.73938,98120000.0
2009-10-16 22:20:00,0.7397,0.7397,0.73924,0.73965,82100000.0
2009-10-16 22:25:00,0.73955,0.7397,0.7391,0.7393,171000000.0
2009-10-16 22:30:00,0.73935,0.7394,0.73905,0.73925,189200000.0
2009-10-16 22:35:00,0.7392,0.7396,0.7391,0.73955,262200000.0
2009-10-16 22:40:00,0.73935,0.73965,0.73925,0.73965,381100000.0
2009-10-16 22:45:00,0.73965,0.7398,0.73927,0.7394,131300000.0
2009-10-16 22:50:00,0.73946,0.74,0.73918,0.74,166000000.0
2009-10-16 22:55:00,0.74,0.7402,0.73954,0.7402,86300000.0
2009-10-19 00:00:00,0.7385,0.7385,0.73797,0.7385,484000000.0
2009-10-19 00:05:00,0.73832,0.73888,0.73827,0.73871,484000000.0
2009-10-19 00:10:00,0.7387,0.7387,0.73847,0.73858,484000000.0
2009-10-19 00:15:00,0.73858,0.73951,0.73858,0.73951,484000000.0
2009-10-19 00:20:00,0.73951,0.73954,0.73917,0.7393,484000000.0
2009-10-19 00:25:00,0.73929,0.73934,0.73902,0.73921,484000000.0
2009-10-19 00:30:00,0.73922,0.73936,0.73922,0.73935,484000000.0
2009-10-19 00:35:00,0.73938,0.73943,0.73921,0.73931,484000000.0
2009-10-19 00:40:00,0.73929,0.73942,0.73917,0.73933,484000000.0
2009-10-19 00:45:00,0.73934,0.74052,0.73934,0.73985,484000000.0
2009-10-19 00:50:00,0.73988,0.74094,0.73988,0.74074,484000000.0
2009-10-19 00:55:00,0.74071,0.74112,0.74058,0.74109,484000000.0
2009-10-19 01:00:00,0.74107,0.74142,0.741,0.74122,484000000.0
2009-10-19 01:05:00,0.74123,0.74149,0.74111,0.74111,484000000.0
2009-10-19 01:10:00,0.7411,0.74136,0.74105,0.74136,484000000.0
2009-10-19 01:15:00,0.74132,0.74132,0.74042,0.74067,484000000.0
2009-10-19 01:20:00,0.74067,0.74071,0.74021,0.74042,484000000.0
2009-10-19 01:25:00,0.74047,0.74063,0.74038,0.7405,484000000.0
2009-10-19 01:30:00,0.74057,0.74085,0.74043,0.7407,484000000.0
2009-10-19 01:35:00,0.74069,0.74074,0.7401,0.74015,484000000.0
2009-10-19 01:40:00,0.7401,0.7402,0.73935,0.73958,484000000.0
2009-10-19 01:45:00,0.73961,0.73979,0.73961,0.73976,484000000.0
2009-10-19 01:50:00,0.73978,0.74061,0.73978,0.74029,484000000.0
2009-10-19 01:55:00,0.74034,0.74074,0.74016,0.74046,484000000.0
2009-10-19 02:00:00,0.74025,0.74105,0.73965,0.73965,324500000.0
2009-10-19 02:05:00,0.73965,0.7399,0.73945,0.7395,469300000.0
2009-10-19 02:10:00,0.7395,0.7395,0.73845,0.7385,605600000.0
2009-10-19 02:15:00,0.73845,0.7385,0.7378,0.73815,312100000.0
2009-10-19 02:20:00,0.73815,0.73835,0.73765,0.73795,242100000.0
2009-10-19 02:25:00,0.73785,0.7382,0.73765,0.73775,320100000.0
2009-10-19 02:30:00,0.7377,0.73825,0.73745,0.7376,417700000.0
2009-10-19 02:35:00,0.7376,0.73795,0.73685,0.73765,505400000.0
2009-10-19 02:40:00,0.7377,0.7377,0.7371,0.7371,183000000.0
2009-10-19 02:45:00,0.7371,0.7381,0.7371,0.73785,319000000.0
2009-10-19 02:50:00,0.73785,0.73805,0.7378,0.73785,291700000.0
2009-10-19 02:55:00,0.73785,0.73815,0.73775,0.73815,384600000.0
2009-10-19 03:00:00,0.73825,0.73855,0.73825,0.73835,1026700000.0
2009-10-19 03:05:00,0.73835,0.739,0.7382,0.7384,456299999.0
2009-10-19 03:10:00,0.7385,0.73855,0.73795,0.73795,323600000.0
2009-10-19 03:15:00,0.7379,0.73815,0.73785,0.7381,170200000.0
2009-10-19 03:20:00,0.7381,0.73835,0.73785,0.73815,319199998.0
2009-10-19 03:25:00,0.73815,0.7386,0.73815,0.73855,488500000.0
2009-10-19 03:30:00,0.7385,0.73895,0.7385,0.73875,126100000.0
2009-10-19 03:35:00,0.73875,0.73915,0.73875,0.73885,266100000.0
2009-10-19 03:40:00,0.73885,0.73995,0.73885,0.7396,464900000.0
2009-10-19 03:45:00,0.73965,0.7404,0.7396,0.73975,604500000.0
2009-10-19 03:50:00,0.73975,0.7401,0.73927,0.73958,346400000.0
2009-10-19 03:55:00,0.7398,0.7398,0.73925,0.73955,239300000.0
2009-10-19 04:00:00,0.7396,0.7401,0.7396,0.73985,274000000.0
2009-10-19 04:05:00,0.73985,0.74,0.7397,0.73975,235400000.0
2009-10-19 04:10:00,0.73975,0.7406,0.73975,0.7402,270700000.0
2009-10-19 04:15:00,0.74015,0.74025,0.73985,0.74025,208400000.0
2009-10-19 04:20:00,0.74025,0.7403,0.74,0.7401,128600000.0
2009-10-19 04:25:00,0.74015,0.7404,0.7401,0.7404,156800000.0
2009-10-19 04:30:00,0.74035,0.7404,0.7402,0.74025,117300000.0
2009-10-19 04:35:00,0.74025,0.74035,0.7401,0.74025,160700000.0
2009-10-19 04:40:00,0.74025,0.74035,0.7399,0.74025,125500001.0
2009-10-19 04:45:00,0.74025,0.74055,0.7402,0.74045,155800000.0
2009-10-19 04:50:00,0.74055,0.7417,0.74055,0.7417,498600000.0
2009-10-19 04:55:00,0.7416,0.74225,0.74155,0.74225,672900002.0
2009-10-19 05:00:00,0.74225,0.7424,0.7418,0.74187,335000000.0
2009-10-19 05:05:00,0.742,0.74215,0.74175,0.74185,200500000.0
2009-10-19 05:10:00,0.74185,0.74345,0.74185,0.74335,865900000.0
2009-10-19 05:15:00,0.7434,0.74355,0.74315,0.74325,348800000.0
2009-10-19 05:20:00,0.74325,0.74335,0.7431,0.7431,373900000.0
2009-10-19 05:25:00,0.7432,0.74345,0.74315,0.74335,292000000.0
2009-10-19 05:30:00,0.7434,0.74355,0.74295,0.74325,234100000.0
2009-10-19 05:35:00,0.7432,0.74325,0.7431,0.74315,194600000.0
2009-10-19 05:40:00,0.74315,0.74355,0.74315,0.7434,282000000.0
2009-10-19 05:45:00,0.7436,0.74405,0.7433,0.7439,495200000.0
2009-10-19 05:50:00,0.7439,0.744,0.74325,0.7435,393500000.0
2009-10-19 05:55:00,0.74365,0.7438,0.7436,0.74375,293500000.0
2009-10-19 06:00:00,0.7436,0.74395,0.7436,0.74385,182200000.0
2009-10-19 06:05:00,0.74385,0.7451,0.74385,0.74485,850900000.0
2009-10-19 06:10:00,0.74495,0.7451,0.74495,0.74495,439800000.0
2009-10-19 06:15:00,0.74495,0.7451,0.74465,0.74465,431500000.0
2009-10-19 06:20:00,0.74465,0.74475,0.7442,0.74445,476700001.0
2009-10-19 06:25:00,0.74445,0.74495,0.74435,0.74435,506400001.0
2009-10-19 06:30:00,0.74425,0.74465,0.7442,0.74438,277100000.0
2009-10-19 06:35:00,0.74455,0.74455,0.7443,0.74435,65800000.0
2009-10-19 06:40:00,0.7443,0.7443,0.7435,0.7437,376600000.0
2009-10-19 06:45:00,0.7437,0.74385,0.74365,0.7438,394800000.0
2009-10-19 06:50:00,0.7438,0.7441,0.74375,0.74405,409200000.0
2009-10-19 06:55:00,0.7441,0.74455,0.7441,0.7445,204900000.0
2009-10-19 07:00:00,0.7446,0.74465,0.74415,0.7442,125800000.0
2009-10-19 07:05:00,0.74435,0.74485,0.74422,0.74485,182100000.0
2009-10-19 07:10:00,0.74485,0.74485,0.74417,0.74445,130400000.0
2009-10-19 07:15:00,0.74445,0.7447,0.74445,0.7446,234900000.0
2009-10-19 07:20:00,0.7446,0.74505,0.7446,0.74485,223400000.0
2009-10-19 07:25:00,0.74485,0.74535,0.74475,0.7452,495000000.0
2009-10-19 07:30:00,0.7452,0.746,0.7452,0.74565,453600000.0
2009-10-19 07:35:00,0.7456,0.74625,0.74545,0.74605,658200000.0
2009-10-19 07:40:00,0.7461,0.74635,0.746,0.7463,392600000.0
2009-10-19 07:45:00,0.74635,0.74645,0.745,0.74515,573600000.0
2009-10-19 07:50:00,0.7452,0.74555,0.7448,0.74485,302800000.0
2009-10-19 07:55:00,0.74495,0.74495,0.74445,0.74475,325699999.0
2009-10-19 08:00:00,0.7448,0.74515,0.7448,0.7449,289200000.0
2009-10-19 08:05:00,0.7449,0.7449,0.74335,0.74365,649200000.0
2009-10-19 08:10:00,0.74365,0.74405,0.7435,0.74395,671700000.0
2009-10-19 08:15:00,0.74395,0.7447,0.74385,0.74465,602800000.0
2009-10-19 08:20:00,0.74475,0.7454,0.74465,0.74505,343599999.0
2009-10-19 08:25:00,0.74505,0.7462,0.74485,0.74555,888900000.0
2009-10-19 08:30:00,0.74555,0.74615,0.74555,0.74575,432900000.0
2009-10-19 08:35:00,0.7458,0.7463,0.7455,0.7461,590399999.0
2009-10-19 08:40:00,0.7461,0.74625,0.746,0.74615,330500001.0
2009-10-19 08:45:00,0.74615,0.7465,0.7458,0.74585,581900001.0
2009-10-19 08:50:00,0.74585,0.74695,0.74585,0.7469,829899998.0
2009-10-19 08:55:00,0.7469,0.7469,0.7461,0.7467,708599999.0
2009-10-19 09:00:00,0.74675,0.7478,0.74675,0.74765,1895599995.0
2009-10-19 09:05:00,0.74765,0.74785,0.7468,0.7468,1269500002.0
2009-10-19 09:10:00,0.7468,0.74685,0.7465,0.7468,702599993.0
2009-10-19 09:15:00,0.7468,0.74705,0.74655,0.74655,912500000.0
2009-10-19 09:20:00,0.74655,0.7466,0.7462,0.74625,979100000.0
2009-10-19 09:25:00,0.74625,0.7466,0.74615,0.7465,986700002.0
2009-10-19 09:30:00,0.7465,0.74715,0.7462,0.74685,1815300007.0
2009-10-19 09:35:00,0.74685,0.74695,0.74615,0.74665,849200000.0
2009-10-19 09:40:00,0.7466,0.74765,0.74645,0.7473,970100000.0
2009-10-19 09:45:00,0.7473,0.74765,0.74675,0.74675,875600002.0
2009-10-19 09:50:00,0.74675,0.74715,0.74645,0.7467,1202299998.0
2009-10-19 09:55:00,0.74675,0.74755,0.74665,0.74745,1474699999.0
2009-10-19 10:00:00,0.74745,0.7481,0.7471,0.7473,1263900000.0
2009-10-19 10:05:00,0.74725,0.7474,0.7469,0.74725,1206000002.0
2009-10-19 10:10:00,0.74725,0.74755,0.74695,0.74735,1366100003.0
2009-10-19 10:15:00,0.74735,0.74745,0.7465,0.7468,1176100002.0
2009-10-19 10:20:00,0.7468,0.7472,0.74665,0.74715,928500000.0
2009-10-19 10:25:00,0.74715,0.74835,0.74715,0.7483,846599999.0
2009-10-19 10:30:00,0.74835,0.7486,0.74815,0.7482,1541700000.0
2009-10-19 10:35:00,0.7482,0.74855,0.74785,0.74795,715900001.0
2009-10-19 10:40:00,0.74795,0.748,0.7475,0.7477,705499999.0
2009-10-19 10:45:00,0.7477,0.7477,0.74685,0.74725,716400001.0
2009-10-19 10:50:00,0.7472,0.74755,0.7472,0.74745,648400000.0
2009-10-19 10:55:00,0.7475,0.74795,0.74695,0.7473,1017600000.0
2009-10-19 11:00:00,0.74725,0.74735,0.7468,0.74685,816700000.0
2009-10-19 11:05:00,0.74685,0.74705,0.7466,0.7468,767499999.0
2009-10-19 11:10:00,0.7468,0.74695,0.7466,0.7468,418900000.0
2009-10-19 11:15:00,0.7468,0.7475,0.7468,0.74745,908100000.0
2009-10-19 11:20:00,0.74745,0.7475,0.7471,0.7474,481800000.0
2009-10-19 11:25:00,0.74735,0.74765,0.7473,0.7473,717700000.0
2009-10-19 11:30:00,0.7473,0.74735,0.7472,0.7472,231100000.0
2009-10-19 11:35:00,0.74707,0.74725,0.74703,0.7471,674100001.0
2009-10-19 11:40:00,0.74715,0.7474,0.74705,0.74725,361200000.0
2009-10-19 11:45:00,0.74725,0.74815,0.74725,0.74805,974200000.0
2009-10-19 11:50:00,0.74815,0.74845,0.74785,0.74785,951900004.0
2009-10-19 11:55:00,0.74785,0.74795,0.7474,0.74755,438400000.0
2009-10-19 12:00:00,0.74755,0.7478,0.74745,0.74745,474700005.0
2009-10-19 12:05:00,0.74745,0.7478,0.74735,0.7476,686300000.0
2009-10-19 12:10:00,0.7476,0.74785,0.7474,0.7478,413999999.0
2009-10-19 12:15:00,0.7478,0.74785,0.7477,0.7478,769500001.0
2009-10-19 12:20:00,0.7478,0.748,0.74775,0.7478,360700001.0
2009-10-19 12:25:00,0.7478,0.7479,0.74765,0.74785,272500000.0
2009-10-19 12:30:00,0.74795,0.74795,0.74775,0.7479,305900000.0
2009-10-19 12:35:00,0.7478,0.7479,0.74735,0.7474,168300000.0
2009-10-19 12:40:00,0.74735,0.74765,0.74735,0.7476,390000000.0
2009-10-19 12:45:00,0.7476,0.74775,0.74705,0.74705,393700000.0
2009-10-19 12:50:00,0.74705,0.74715,0.7467,0.7467,443300000.0
2009-10-19 12:55:00,0.7467,0.7471,0.7466,0.74665,586000000.0
2009-10-19 13:00:00,0.7466,0.74695,0.7466,0.7468,679200001.0
2009-10-19 13:05:00,0.74685,0.7472,0.7468,0.7472,959699999.0
2009-10-19 13:10:00,0.7472,0.74735,0.74675,0.7469,455299999.0
2009-10-19 13:15:00,0.7469,0.74695,0.7464,0.74665,278700000.0
2009-10-19 13:20:00,0.74655,0.747,0.74655,0.74685,198000000.0
2009-10-19 13:25:00,0.74685,0.74745,0.74675,0.7472,401700000.0
2009-10-19 13:30:00,0.74715,0.7472,0.74615,0.74625,1592800002.0
2009-10-19 13:35:00,0.74625,0.7463,0.74575,0.74595,687500000.0
2009-10-19 13:40:00,0.74595,0.746,0.7457,0.7458,483000000.0
2009-10-19 13:45:00,0.74575,0.74575,0.7454,0.74565,645200000.0
2009-10-19 13:50:00,0.74575,0.746,0.7456,0.74585,300800000.0
2009-10-19 13:55:00,0.74585,0.7459,0.7457,0.74575,254900000.0
2009-10-19 14:00:00,0.74575,0.74595,0.74555,0.7456,455600000.0
2009-10-19 14:05:00,0.7456,0.74575,0.7454,0.74575,646200000.0
2009-10-19 14:10:00,0.74575,0.74575,0.74535,0.74575,954299999.0
2009-10-19 14:15:00,0.74575,0.74575,0.7453,0.74555,950000001.0
2009-10-19 14:20:00,0.74555,0.74585,0.74535,0.74575,456399999.0
2009-10-19 14:25:00,0.74575,0.74605,0.7457,0.74595,433000001.0
2009-10-19 14:30:00,0.74595,0.74615,0.74595,0.74605,328000000.0
2009-10-19 14:35:00,0.74605,0.7466,0.746,0.7465,345500000.0
2009-10-19 14:40:00,0.74655,0.74675,0.74645,0.74645,375900000.0
2009-10-19 14:45:00,0.74635,0.74645,0.74565,0.74565,942800000.0
2009-10-19 14:50:00,0.74565,0.7461,0.7456,0.746,529200000.0
2009-10-19 14:55:00,0.746,0.74645,0.74595,0.74645,1166899997.0
2009-10-19 15:00:00,0.74645,0.74665,0.7461,0.74615,955200000.0
2009-10-19 15:05:00,0.7462,0.74635,0.74615,0.74625,853400001.0
2009-10-19 15:10:00,0.74625,0.7464,0.7462,0.74625,500899999.0
2009-10-19 15:15:00,0.74625,0.7468,0.7462,0.74675,645299997.0
2009-10-19 15:20:00,0.74675,0.74685,0.74655,0.7466,657600000.0
2009-10-19 15:25:00,0.7466,0.7466,0.74625,0.74625,466100000.0
2009-10-19 15:30:00,0.74625,0.74635,0.74525,0.7453,1079399996.0
2009-10-19 15:35:00,0.7453,0.7461,0.7453,0.7458,1851399999.0
2009-10-19 15:40:00,0.7458,0.7464,0.7454,0.7454,1433499999.0
2009-10-19 15:45:00,0.7454,0.74565,0.7446,0.74495,1379199999.0
2009-10-19 15:50:00,0.74495,0.7451,0.74435,0.74445,1323300000.0
2009-10-19 15:55:00,0.74445,0.74475,0.74415,0.74415,982500002.0
2009-10-19 16:00:00,0.74415,0.74595,0.74415,0.74565,1669300002.0
2009-10-19 16:05:00,0.7457,0.74665,0.74565,0.7465,2261400002.0
2009-10-19 16:10:00,0.7465,0.7469,0.7461,0.74685,2227900006.0
2009-10-19 16:15:00,0.74685,0.74695,0.7461,0.7461,1928500000.0
2009-10-19 16:20:00,0.74615,0.74855,0.74615,0.74825,2034299997.0
2009-10-19 16:25:00,0.74825,0.7483,0.74785,0.74785,631400000.0
2009-10-19 16:30:00,0.74785,0.74835,0.74785,0.74815,1497100000.0
2009-10-19 16:35:00,0.74815,0.749,0.74805,0.74865,1398399997.0
2009-10-19 16:40:00,0.74865,0.7494,0.74835,0.74835,1769900001.0
2009-10-19 16:45:00,0.74835,0.749,0.74835,0.74865,937100000.0
2009-10-19 16:50:00,0.74865,0.74885,0.7483,0.74855,642900001.0
2009-10-19 16:55:00,0.74855,0.7491,0.74835,0.749,749399999.0
2009-10-19 17:00:00,0.749,0.7491,0.74875,0.749,549400001.0
2009-10-19 17:05:00,0.749,0.7491,0.74875,0.7489,1160500003.0
2009-10-19 17:10:00,0.74895,0.74915,0.7487,0.7488,1229800004.0
2009-10-19 17:15:00,0.74875,0.7502,0.74875,0.75015,1660499997.0
2009-10-19 17:20:00,0.75005,0.75115,0.74985,0.75085,1647499999.0
2009-10-19 17:25:00,0.75075,0.7514,0.75065,0.7512,1890100004.0
2009-10-19 17:30:00,0.7512,0.7514,0.75055,0.75055,1848500004.0
2009-10-19 17:35:00,0.7506,0.7508,0.7506,0.75075,687699999.0
2009-10-19 17:40:00,0.75075,0.75175,0.7507,0.75175,629099998.0
2009-10-19 17:45:00,0.7519,0.7531,0.75175,0.75295,2077800000.0
2009-10-19 17:50:00,0.753,0.7531,0.75275,0.753,1740000000.0
2009-10-19 17:55:00,0.753,0.753,0.7527,0.75285,742200000.0
2009-10-19 18:00:00,0.75285,0.7533,0.75245,0.7531,350600000.0
2009-10-19 18:05:00,0.75325,0.7548,0.7531,0.7547,804700000.0
2009-10-19 18:10:00,0.7547,0.7547,0.75325,0.7533,525000000.0
2009-10-19 18:15:00,0.75325,0.75365,0.7529,0.75305,934400000.0
2009-10-19 18:20:00,0.753,0.75305,0.7528,0.75285,301900000.0
2009-10-19 18:25:00,0.75285,0.75295,0.75224,0.75295,158500000.0
2009-10-19 18:30:00,0.75295,0.75315,0.75285,0.75305,378200000.0
2009-10-19 18:35:00,0.75305,0.75315,0.75295,0.75305,283900000.0
2009-10-19 18:40:00,0.75305,0.75335,0.75305,0.75325,531899999.0
2009-10-19 18:45:00,0.75325,0.75345,0.75325,0.75345,287300000.0
2009-10-19 18:50:00,0.75345,0.75355,0.7531,0.75315,115700000.0
2009-10-19 18:55:00,0.75315,0.75325,0.75295,0.75295,275900000.0
2009-10-19 19:00:00,0.75295,0.75325,0.7528,0.75285,450000000.0
2009-10-19 19:05:00,0.75285,0.75325,0.75285,0.7532,195200000.0
2009-10-19 19:10:00,0.7532,0.7534,0.75315,0.75335,334000000.0
2009-10-19 19:15:00,0.75335,0.7535,0.7531,0.75325,712200000.0
2009-10-19 19:20:00,0.75325,0.75345,0.7531,0.7532,187100000.0
2009-10-19 19:25:00,0.7532,0.7533,0.75287,0.753,575899998.0
2009-10-19 19:30:00,0.7532,0.7539,0.7532,0.7539,160600000.0
2009-10-19 19:35:00,0.7539,0.75415,0.7538,0.75415,342500000.0
2009-10-19 19:40:00,0.75415,0.75415,0.75405,0.75415,333300000.0
2009-10-19 19:45:00,0.75415,0.75415,0.7535,0.75375,531600000.0
2009-10-19 19:50:00,0.7536,0.7537,0.75345,0.75345,145100000.0
2009-10-19 19:55:00,0.7534,0.7535,0.75335,0.7535,128100000.0
2009-10-19 20:00:00,0.7535,0.75355,0.7533,0.75355,86100000.0
2009-10-19 20:05:00,0.75345,0.75345,0.75315,0.75325,95600000.0
2009-10-19 20:10:00,0.75325,0.75345,0.7532,0.75345,128100000.0
2009-10-19 20:15:00,0.75333,0.75365,0.75315,0.75315,265300000.0
2009-10-19 20:20:00,0.75315,0.7533,0.75305,0.75325,417800000.0
2009-10-19 20:25:00,0.75325,0.75325,0.753,0.75315,282100000.0
2009-10-19 20:30:00,0.75315,0.75365,0.75315,0.7534,284100000.0
2009-10-19 20:35:00,0.7534,0.75345,0.7533,0.75345,177700000.0
2009-10-19 20:40:00,0.75345,0.75355,0.7531,0.75355,114200000.0
2009-10-19 20:45:00,0.75355,0.75395,0.75346,0.7538,174000000.0
2009-10-19 20:50:00,0.7538,0.7539,0.7536,0.7537,339700000.0
2009-10-19 20:55:00,0.7537,0.7538,0.7535,0.75355,243300000.0
2009-10-19 21:00:00,0.75355,0.75355,0.7531,0.75315,352900000.0
2009-10-19 21:05:00,0.75273,0.7532,0.75264,0.75282,331300000.0
2009-10-19 21:10:00,0.75315,0.75335,0.7531,0.7532,173000000.0
2009-10-19 21:15:00,0.7532,0.75335,0.7532,0.7533,79400000.0
2009-10-19 21:20:00,0.7533,0.7534,0.7528,0.75305,362499998.0
2009-10-19 21:25:00,0.7531,0.7532,0.7526,0.753,345400000.0
2009-10-19 21:30:00,0.753,0.75305,0.753,0.753,49600000.0
2009-10-19 21:35:00,0.753,0.753,0.7529,0.75295,151800000.0
2009-10-19 21:40:00,0.75295,0.753,0.75295,0.753,60400000.0
2009-10-19 21:45:00,0.75295,0.7536,0.75295,0.7536,222200000.0
2009-10-19 21:50:00,0.75365,0.754,0.75355,0.75395,188000000.0
2009-10-19 21:55:00,0.75395,0.75415,0.75385,0.75395,398200000.0
2009-10-19 22:00:00,0.75405,0.75405,0.7537,0.754,188900000.0
2009-10-19 22:05:00,0.75405,0.75415,0.754,0.75405,131000000.0
2009-10-19 22:10:00,0.75405,0.755,0.75405,0.75445,480500000.0
2009-10-19 22:15:00,0.7545,0.75455,0.7544,0.75455,230600000.0
2009-10-19 22:20:00,0.75445,0.75545,0.75438,0.75545,435500000.0
2009-10-19 22:25:00,0.75555,0.75595,0.75555,0.7556,213800000.0
2009-10-19 22:30:00,0.75555,0.75725,0.7554,0.7568,652300000.0
2009-10-19 22:35:00,0.7568,0.7574,0.75625,0.7565,531600000.0
2009-10-19 22:40:00,0.7565,0.757,0.7565,0.757,218700000.0
2009-10-19 22:45:00,0.75705,0.7573,0.7567,0.7571,264000000.0
2009-10-19 22:50:00,0.7571,0.7572,0.75645,0.7565,277400000.0
2009-10-19 22:55:00,0.7565,0.75655,0.75645,0.75645,58400000.0
2009-10-19 23:00:00,0.75645,0.7574,0.7558,0.7571,197900000.0
2009-10-19 23:05:00,0.7571,0.75715,0.7561,0.7561,82600000.0
2009-10-19 23:10:00,0.7561,0.75625,0.75574,0.75588,144700000.0
2009-10-19 23:15:00,0.75625,0.75625,0.75566,0.75615,106300000.0
2009-10-19 23:20:00,0.75587,0.75645,0.75577,0.75606,147300000.0
2009-10-19 23:25:00,0.7564,0.75675,0.75595,0.75618,300800000.0
2009-10-19 23:30:00,0.7564,0.75652,0.75601,0.7564,95200000.0
2009-10-19 23:35:00,0.75613,0.75645,0.75602,0.7563,160000000.0
2009-10-19 23:40:00,0.7563,0.7566,0.75565,0.75615,263200000.0
2009-10-19 23:45:00,0.75645,0.75695,0.75625,0.75665,277700000.0
2009-10-19 23:50:00,0.7567,0.75715,0.7567,0.75705,130000000.0
2009-10-19 23:55:00,0.7571,0.7571,0.7566,0.7566,88000000.0
2009-10-20 00:00:00,0.7565,0.7567,0.75595,0.7562,200600000.0
2009-10-20 00:05:00,0.75625,0.75635,0.75582,0.75635,112100000.0
2009-10-20 00:10:00,0.75635,0.75635,0.75588,0.7563,200600000.0
2009-10-20 00:15:00,0.7563,0.7564,0.7556,0.7558,190900000.0
2009-10-20 00:20:00,0.7558,0.7558,0.7553,0.7553,380600000.0
2009-10-20 00:25:00,0.75535,0.7556,0.75535,0.75555,231300000.0
2009-10-20 00:30:00,0.75555,0.75605,0.75555,0.7557,127500000.0
2009-10-20 00:35:00,0.75565,0.75595,0.75518,0.75533,144000000.0
2009-10-20 00:40:00,0.7556,0.7557,0.7556,0.7556,89300000.0
2009-10-20 00:45:00,0.7556,0.7556,0.7555,0.75555,169000000.0
2009-10-20 00:50:00,0.75555,0.75555,0.75545,0.7555,76800000.0
2009-10-20 00:55:00,0.75565,0.75585,0.75508,0.7557,280400000.0
2009-10-20 01:00:00,0.7557,0.7557,0.7554,0.7554,188900000.0
2009-10-20 01:05:00,0.7554,0.7557,0.7554,0.7555,196700000.0
2009-10-20 01:10:00,0.7555,0.7555,0.7554,0.75545,81000000.0
2009-10-20 01:15:00,0.75545,0.7557,0.75545,0.7557,77800000.0
2009-10-20 01:20:00,0.75539,0.75595,0.75524,0.7559,199100000.0
2009-10-20 01:25:00,0.7559,0.7559,0.75555,0.75565,130500000.0
2009-10-20 01:30:00,0.75585,0.75615,0.7557,0.756,241100000.0
2009-10-20 01:35:00,0.756,0.756,0.75519,0.7556,237700000.0
2009-10-20 01:40:00,0.75565,0.75585,0.75555,0.75555,227000000.0
2009-10-20 01:45:00,0.75555,0.75555,0.75526,0.7555,119200000.0
2009-10-20 01:50:00,0.75565,0.75571,0.75515,0.7555,137400000.0
2009-10-20 01:55:00,0.7555,0.7564,0.75545,0.7559,216600000.0
2009-10-20 02:00:00,0.7559,0.756,0.75545,0.75545,375000000.0
2009-10-20 02:05:00,0.75545,0.75545,0.755,0.75545,485500000.0
2009-10-20 02:10:00,0.75545,0.75545,0.75495,0.75515,401500000.0
2009-10-20 02:15:00,0.75515,0.75515,0.75505,0.7551,232400000.0
2009-10-20 02:20:00,0.7551,0.75515,0.75435,0.7545,418000000.0
2009-10-20 02:25:00,0.7545,0.75455,0.75435,0.75435,209300000.0
2009-10-20 02:30:00,0.75435,0.75585,0.75435,0.75515,548600000.0
2009-10-20 02:35:00,0.75515,0.7553,0.75445,0.75455,306900000.0
2009-10-20 02:40:00,0.75455,0.75465,0.75415,0.7542,333700000.0
2009-10-20 02:45:00,0.7542,0.75435,0.75385,0.75395,269900000.0
2009-10-20 02:50:00,0.75395,0.75415,0.7536,0.7541,447200000.0
2009-10-20 02:55:00,0.75405,0.7549,0.75355,0.7549,302500000.0
2009-10-20 03:00:00,0.7548,0.7548,0.75425,0.75435,209200000.0
2009-10-20 03:05:00,0.75435,0.75445,0.75385,0.75415,351000000.0
2009-10-20 03:10:00,0.7542,0.7545,0.75375,0.75395,323900000.0
2009-10-20 03:15:00,0.75395,0.75425,0.75385,0.75415,486700000.0
2009-10-20 03:20:00,0.75415,0.75435,0.75405,0.75435,176200000.0
2009-10-20 03:25:00,0.75435,0.75435,0.75385,0.7541,206200000.0
2009-10-20 03:30:00,0.7541,0.75535,0.7541,0.75485,565800000.0
2009-10-20 03:35:00,0.75485,0.75485,0.7543,0.7544,198300000.0
2009-10-20 03:40:00,0.75435,0.75485,0.75435,0.7546,271500000.0
2009-10-20 03:45:00,0.7546,0.75525,0.7546,0.7551,211800000.0
2009-10-20 03:50:00,0.7551,0.75535,0.755,0.7553,136500000.0
2009-10-20 03:55:00,0.75525,0.7553,0.75475,0.75485,65500000.0
2009-10-20 04:00:00,0.7549,0.75515,0.7549,0.75515,115700000.0
2009-10-20 04:05:00,0.75515,0.75515,0.75495,0.7551,115300000.0
2009-10-20 04:10:00,0.7551,0.75535,0.75505,0.75515,360800000.0
2009-10-20 04:15:00,0.7551,0.75535,0.75505,0.75535,156000000.0
2009-10-20 04:20:00,0.75535,0.75605,0.7553,0.7557,298500000.0
2009-10-20 04:25:00,0.75575,0.7558,0.7557,0.7558,64400000.0
2009-10-20 04:30:00,0.75575,0.75595,0.75545,0.7556,114600000.0
2009-10-20 04:35:00,0.75555,0.75555,0.75501,0.75545,127500000.0
2009-10-20 04:40:00,0.7555,0.7555,0.75503,0.75545,104800000.0
2009-10-20 04:45:00,0.75545,0.75545,0.7546,0.75465,226900000.0
2009-10-20 04:50:00,0.75465,0.755,0.75465,0.7548,216500000.0
2009-10-20 04:55:00,0.7548,0.7551,0.75475,0.755,171200000.0
2009-10-20 05:00:00,0.755,0.7551,0.7549,0.755,56700000.0
2009-10-20 05:05:00,0.755,0.75505,0.7547,0.7548,126300000.0
2009-10-20 05:10:00,0.7548,0.7548,0.75423,0.7548,172400000.0
2009-10-20 05:15:00,0.7548,0.7548,0.75443,0.7546,92500000.0
2009-10-20 05:20:00,0.7546,0.7546,0.7543,0.75435,216500000.0
2009-10-20 05:25:00,0.7544,0.7544,0.75435,0.75435,34600000.0
2009-10-20 05:30:00,0.75435,0.75445,0.75405,0.7543,72200000.0
2009-10-20 05:35:00,0.75425,0.75425,0.75339,0.75365,377500000.0
2009-10-20 05:40:00,0.75365,0.7542,0.75345,0.7542,129200000.0
2009-10-20 05:45:00,0.75415,0.75415,0.75385,0.75395,113800000.0
2009-10-20 05:50:00,0.75395,0.75435,0.75385,0.75405,175200000.0
2009-10-20 05:55:00,0.75405,0.75405,0.7531,0.75395,129700000.0
2009-10-20 06:00:00,0.75361,0.75396,0.75325,0.75335,295699998.0
2009-10-20 06:05:00,0.75335,0.75355,0.75275,0.7532,265000000.0
2009-10-20 06:10:00,0.7532,0.7533,0.753,0.75325,196400000.0
2009-10-20 06:15:00,0.75325,0.75345,0.75325,0.7533,381000000.0
2009-10-20 06:20:00,0.7533,0.75345,0.75325,0.7533,151500000.0
2009-10-20 06:25:00,0.7533,0.75365,0.75325,0.75345,255200000.0
2009-10-20 06:30:00,0.75345,0.75345,0.75305,0.7533,330900000.0
2009-10-20 06:35:00,0.7533,0.75335,0.7533,0.7533,323900000.0
2009-10-20 06:40:00,0.7533,0.75365,0.7533,0.75355,116600000.0
2009-10-20 06:45:00,0.75355,0.754,0.75355,0.75385,262700000.0
2009-10-20 06:50:00,0.7538,0.7543,0.7538,0.75415,255900000.0
2009-10-20 06:55:00,0.75415,0.7544,0.75415,0.7544,384700000.0
2009-10-20 07:00:00,0.7544,0.7544,0.7537,0.7537,134600000.0
2009-10-20 07:05:00,0.75365,0.754,0.75355,0.75385,184700000.0
2009-10-20 07:10:00,0.754,0.7543,0.754,0.7542,84800000.0
2009-10-20 07:15:00,0.75425,0.75435,0.75405,0.7543,124700000.0
2009-10-20 07:20:00,0.75425,0.75425,0.75372,0.754,294800000.0
2009-10-20 07:25:00,0.754,0.7541,0.75355,0.7539,341500000.0
2009-10-20 07:30:00,0.7539,0.7539,0.75375,0.75375,224400000.0
2009-10-20 07:35:00,0.75375,0.75385,0.75325,0.75325,292900000.0
2009-10-20 07:40:00,0.75325,0.75325,0.7526,0.75295,481000000.0
2009-10-20 07:45:00,0.75295,0.753,0.75245,0.75245,501500000.0
2009-10-20 07:50:00,0.75245,0.75275,0.7523,0.75255,465200000.0
2009-10-20 07:55:00,0.75255,0.75345,0.75255,0.7534,449400000.0
2009-10-20 08:00:00,0.75335,0.7534,0.75295,0.75315,317900000.0
2009-10-20 08:05:00,0.75315,0.75315,0.75285,0.753,805600000.0
2009-10-20 08:10:00,0.75305,0.75325,0.75305,0.75305,189500000.0
2009-10-20 08:15:00,0.75305,0.75335,0.75305,0.75325,186900000.0
2009-10-20 08:20:00,0.75325,0.75355,0.7532,0.75345,225700000.0
2009-10-20 08:25:00,0.7536,0.75415,0.75345,0.75355,496600000.0
2009-10-20 08:30:00,0.75355,0.7538,0.7533,0.75335,725799999.0
2009-10-20 08:35:00,0.75335,0.75365,0.75335,0.7534,199400002.0
2009-10-20 08:40:00,0.75335,0.7535,0.75325,0.7533,148300000.0
2009-10-20 08:45:00,0.7533,0.7534,0.75295,0.7534,146800000.0
2009-10-20 08:50:00,0.7534,0.75365,0.7533,0.75365,541200000.0
2009-10-20 08:55:00,0.75365,0.75495,0.7534,0.75495,648700000.0
2009-10-20 09:00:00,0.75495,0.75495,0.7541,0.7541,862600001.0
2009-10-20 09:05:00,0.7541,0.75415,0.75325,0.7538,1353900002.0
2009-10-20 09:10:00,0.7538,0.7538,0.75305,0.75355,953000000.0
2009-10-20 09:15:00,0.75355,0.7543,0.75355,0.75415,569199999.0
2009-10-20 09:20:00,0.75415,0.75415,0.75355,0.7537,915300000.0
2009-10-20 09:25:00,0.7537,0.75405,0.7535,0.7538,422800000.0
2009-10-20 09:30:00,0.7538,0.75385,0.7537,0.7538,413900000.0
2009-10-20 09:35:00,0.7538,0.75385,0.75345,0.75355,682500000.0
2009-10-20 09:40:00,0.75355,0.75355,0.75305,0.75315,745199999.0
2009-10-20 09:45:00,0.75315,0.75315,0.75265,0.7527,1011000001.0
2009-10-20 09:50:00,0.7527,0.75295,0.7524,0.75265,551500000.0
2009-10-20 09:55:00,0.7526,0.75275,0.75245,0.7525,916600000.0
2009-10-20 10:00:00,0.7525,0.7527,0.7523,0.7527,969900000.0
2009-10-20 10:05:00,0.7527,0.7529,0.7525,0.75285,1037900001.0
2009-10-20 10:10:00,0.7529,0.75325,0.75285,0.7532,1012199999.0
2009-10-20 10:15:00,0.75325,0.75325,0.75295,0.7531,432600000.0
2009-10-20 10:20:00,0.7532,0.754,0.7531,0.7539,843100000.0
2009-10-20 10:25:00,0.7539,0.7542,0.7538,0.75385,531800000.0
2009-10-20 10:30:00,0.75385,0.75415,0.75375,0.754,247600001.0
2009-10-20 10:35:00,0.75405,0.75455,0.75395,0.754,570000000.0
2009-10-20 10:40:00,0.754,0.754,0.75245,0.75245,980900000.0
2009-10-20 10:45:00,0.75245,0.75265,0.7523,0.75245,731700002.0
2009-10-20 10:50:00,0.75245,0.75255,0.75235,0.7524,564100001.0
2009-10-20 10:55:00,0.7524,0.7525,0.75225,0.75235,422300002.0
2009-10-20 11:00:00,0.75235,0.7527,0.75235,0.7527,568200000.0
2009-10-20 11:05:00,0.75255,0.75335,0.75255,0.75325,1031199998.0
2009-10-20 11:10:00,0.75325,0.75335,0.75295,0.7531,896299999.0
2009-10-20 11:15:00,0.7531,0.75335,0.7529,0.7531,546400000.0
2009-10-20 11:20:00,0.7531,0.7531,0.7529,0.753,406400000.0
2009-10-20 11:25:00,0.753,0.753,0.75275,0.753,574800000.0
2009-10-20 11:30:00,0.753,0.75325,0.75295,0.75325,433600000.0
2009-10-20 11:35:00,0.75325,0.7535,0.75315,0.75325,611000000.0
2009-10-20 11:40:00,0.75325,0.75355,0.7532,0.75345,761100000.0
2009-10-20 11:45:00,0.75345,0.75345,0.75295,0.7533,528800001.0
2009-10-20 11:50:00,0.7533,0.7533,0.7529,0.75295,914400002.0
2009-10-20 11:55:00,0.75295,0.7531,0.75295,0.7531,138800000.0
2009-10-20 12:00:00,0.7531,0.75355,0.7531,0.75335,369300001.0
2009-10-20 12:05:00,0.7533,0.75335,0.75295,0.7531,324500001.0
2009-10-20 12:10:00,0.7531,0.7532,0.7531,0.7531,213200000.0
2009-10-20 12:15:00,0.7531,0.75315,0.75295,0.75315,96500000.0
2009-10-20 12:20:00,0.75315,0.75355,0.75315,0.75345,383900000.0
2009-10-20 12:25:00,0.75355,0.75355,0.75305,0.7531,383400000.0
2009-10-20 12:30:00,0.7531,0.75315,0.75265,0.75315,487900001.0
2009-10-20 12:35:00,0.75315,0.75325,0.75295,0.7531,375300000.0
2009-10-20 12:40:00,0.7531,0.75345,0.75305,0.75315,553700000.0
2009-10-20 12:45:00,0.75315,0.7532,0.7529,0.75295,485899999.0
2009-10-20 12:50:00,0.75295,0.7531,0.7528,0.75305,377000000.0
2009-10-20 12:55:00,0.753,0.75305,0.75265,0.75305,540000000.0
2009-10-20 13:00:00,0.75305,0.7536,0.75295,0.7535,622199999.0
2009-10-20 13:05:00,0.75345,0.75455,0.75345,0.7541,1207800000.0
2009-10-20 13:10:00,0.75405,0.75445,0.7537,0.75445,1344699999.0
2009-10-20 13:15:00,0.7544,0.75445,0.75375,0.75405,686900000.0
2009-10-20 13:20:00,0.7541,0.7546,0.75405,0.7545,562200000.0
2009-10-20 13:25:00,0.75445,0.75465,0.7543,0.75465,818100003.0
2009-10-20 13:30:00,0.75465,0.75575,0.75455,0.75555,871300000.0
2009-10-20 13:35:00,0.75555,0.75555,0.7549,0.755,695900000.0
2009-10-20 13:40:00,0.75495,0.755,0.75475,0.7548,479600000.0
2009-10-20 13:45:00,0.7548,0.7549,0.7546,0.7549,460100002.0
2009-10-20 13:50:00,0.7549,0.755,0.7548,0.75485,314900000.0
2009-10-20 13:55:00,0.75485,0.75545,0.75485,0.75535,191099999.0
2009-10-20 14:00:00,0.75525,0.75525,0.7551,0.75515,431600000.0
2009-10-20 14:05:00,0.75515,0.7552,0.7545,0.7547,466600000.0
2009-10-20 14:10:00,0.7546,0.7548,0.7546,0.7546,154900000.0
2009-10-20 14:15:00,0.7546,0.7546,0.7543,0.75435,225500000.0
2009-10-20 14:20:00,0.75435,0.75445,0.75405,0.75435,952699999.0
2009-10-20 14:25:00,0.75435,0.75435,0.7535,0.75365,510900000.0
2009-10-20 14:30:00,0.75365,0.75445,0.7533,0.75395,487400000.0
2009-10-20 14:35:00,0.75395,0.75395,0.7531,0.75335,917699999.0
2009-10-20 14:40:00,0.75335,0.7539,0.75325,0.75385,1358200001.0
2009-10-20 14:45:00,0.75385,0.754,0.7536,0.75395,705500001.0
2009-10-20 14:50:00,0.754,0.75485,0.7539,0.75465,589300000.0
2009-10-20 14:55:00,0.75465,0.75475,0.75395,0.75395,1169199997.0
2009-10-20 15:00:00,0.75395,0.75395,0.75315,0.7538,1497199999.0
2009-10-20 15:05:00,0.7539,0.75445,0.75385,0.75405,1349800001.0
2009-10-20 15:10:00,0.75405,0.7542,0.7536,0.75395,1289500001.0
2009-10-20 15:15:00,0.75395,0.754,0.75325,0.7533,1495700001.0
2009-10-20 15:20:00,0.75325,0.75375,0.75315,0.75335,1202000000.0
2009-10-20 15:25:00,0.7534,0.75395,0.7534,0.7538,700599999.0
2009-10-20 15:30:00,0.75385,0.75385,0.7523,0.75325,1900600001.0
2009-10-20 15:35:00,0.7532,0.75395,0.75225,0.75235,2515300001.0
2009-10-20 15:40:00,0.75235,0.7528,0.75175,0.7522,2341700002.0
2009-10-20 15:45:00,0.7522,0.7527,0.7516,0.75235,2185900004.0
2009-10-20 15:50:00,0.75235,0.75265,0.7517,0.7524,1045500000.0
2009-10-20 15:55:00,0.7524,0.75335,0.7522,0.7533,1732100000.0
2009-10-20 16:00:00,0.7534,0.7537,0.7531,0.7533,1899400002.0
2009-10-20 16:05:00,0.7533,0.75345,0.7526,0.7527,1871100001.0
2009-10-20 16:10:00,0.7527,0.7527,0.75165,0.7519,2133300003.0
2009-10-20 16:15:00,0.7519,0.75215,0.7506,0.7509,1822100003.0
2009-10-20 16:20:00,0.7509,0.75175,0.75065,0.75165,1120200000.0
2009-10-20 16:25:00,0.75165,0.7517,0.75065,0.7507,1200800000.0
2009-10-20 16:30:00,0.75075,0.7509,0.7503,0.75035,1399399999.0
2009-10-20 16:35:00,0.75035,0.7505,0.75025,0.7504,560900000.0
2009-10-20 16:40:00,0.7504,0.7504,0.75015,0.75015,731300002.0
2009-10-20 16:45:00,0.75015,0.7502,0.7495,0.7495,1032600002.0
2009-10-20 16:50:00,0.7494,0.75035,0.7494,0.75035,1554700007.0
2009-10-20 16:55:00,0.7503,0.75035,0.74925,0.74925,1528400002.0
2009-10-20 17:00:00,0.74925,0.7497,0.74925,0.7494,1393800006.0
2009-10-20 17:05:00,0.7494,0.7495,0.74925,0.7494,1262500000.0
2009-10-20 17:10:00,0.74935,0.74935,0.7483,0.74855,1128000000.0
2009-10-20 17:15:00,0.74855,0.7486,0.7479,0.74805,1298299998.0
2009-10-20 17:20:00,0.74805,0.7483,0.7479,0.748,1054699999.0
2009-10-20 17:25:00,0.748,0.748,0.74695,0.74705,1169299997.0
2009-10-20 17:30:00,0.74705,0.74715,0.74615,0.74625,1171149999.0
2009-10-20 17:35:00,0.74625,0.7464,0.7453,0.7455,1765700001.0
2009-10-20 17:40:00,0.74565,0.7466,0.7456,0.74625,1719400002.0
2009-10-20 17:45:00,0.74625,0.74625,0.74435,0.7446,1386500001.0
2009-10-20 17:50:00,0.74465,0.7451,0.7441,0.7448,1061099998.0
2009-10-20 17:55:00,0.7448,0.74595,0.74455,0.7457,1109700001.0
2009-10-20 18:00:00,0.7457,0.7458,0.74525,0.74545,616400000.0
2009-10-20 18:05:00,0.74545,0.7456,0.74495,0.7455,839699998.0
2009-10-20 18:10:00,0.74545,0.746,0.7454,0.74585,558000000.0
2009-10-20 18:15:00,0.74595,0.7463,0.7459,0.74615,265300000.0
2009-10-20 18:20:00,0.7461,0.74645,0.7461,0.7464,292400000.0
2009-10-20 18:25:00,0.7464,0.74685,0.7459,0.746,447600000.0
2009-10-20 18:30:00,0.746,0.746,0.7445,0.7445,683200000.0
2009-10-20 18:35:00,0.7445,0.74465,0.74405,0.7441,463300001.0
2009-10-20 18:40:00,0.7441,0.7449,0.7441,0.74485,1050700002.0
2009-10-20 18:45:00,0.745,0.746,0.7449,0.7458,971000001.0
2009-10-20 18:50:00,0.7458,0.74635,0.7458,0.74605,619200000.0
2009-10-20 18:55:00,0.74605,0.7464,0.74545,0.74555,617900000.0
2009-10-20 19:00:00,0.74555,0.74635,0.74555,0.74615,484600000.0
2009-10-20 19:05:00,0.74615,0.747,0.74605,0.7463,601100000.0
2009-10-20 19:10:00,0.7463,0.74655,0.7462,0.74655,386000000.0
2009-10-20 19:15:00,0.74655,0.74675,0.7464,0.74645,271200000.0
2009-10-20 19:20:00,0.74645,0.74645,0.74635,0.74645,225500000.0
2009-10-20 19:25:00,0.74645,0.74665,0.74625,0.74625,431400000.0
2009-10-20 19:30:00,0.74625,0.74635,0.74596,0.74608,256300000.0
2009-10-20 19:35:00,0.74635,0.74645,0.74588,0.7464,105000000.0
2009-10-20 19:40:00,0.7464,0.7464,0.74585,0.74585,117000000.0
2009-10-20 19:45:00,0.74585,0.74655,0.74585,0.74655,323400000.0
2009-10-20 19:50:00,0.74655,0.74675,0.74655,0.7467,134400000.0
2009-10-20 19:55:00,0.7467,0.7468,0.74625,0.74645,345200000.0
2009-10-20 20:00:00,0.74645,0.74655,0.74603,0.74655,304600000.0
2009-10-20 20:05:00,0.74615,0.74685,0.74614,0.74665,365000000.0
2009-10-20 20:10:00,0.74665,0.7469,0.74631,0.7469,249100000.0
2009-10-20 20:15:00,0.7469,0.7475,0.7469,0.74745,368000000.0
2009-10-20 20:20:00,0.74745,0.7475,0.74705,0.7474,330400000.0
2009-10-20 20:25:00,0.74735,0.7475,0.747,0.7474,453800000.0
2009-10-20 20:30:00,0.74735,0.74735,0.74695,0.747,127900000.0
2009-10-20 20:35:00,0.74665,0.74715,0.74659,0.74715,266600000.0
2009-10-20 20:40:00,0.7472,0.74735,0.74705,0.74715,249600000.0
2009-10-20 20:45:00,0.74715,0.74765,0.74715,0.7473,144300000.0
2009-10-20 20:50:00,0.7473,0.74765,0.74723,0.7476,284700000.0
2009-10-20 20:55:00,0.7476,0.74765,0.7475,0.74765,71200000.0
2009-10-20 21:00:00,0.74765,0.7479,0.7472,0.7477,309900000.0
2009-10-20 21:05:00,0.74775,0.7481,0.74745,0.74745,293400000.0
2009-10-20 21:10:00,0.74745,0.74755,0.74675,0.747,1228599997.0
2009-10-20 21:15:00,0.747,0.7472,0.7468,0.747,332000000.0
2009-10-20 21:20:00,0.747,0.7472,0.74695,0.74695,103400000.0
2009-10-20 21:25:00,0.74695,0.7472,0.74669,0.7472,311200000.0
2009-10-20 21:30:00,0.7472,0.74795,0.74715,0.74765,293900000.0
2009-10-20 21:35:00,0.74765,0.74765,0.74726,0.74765,161300000.0
2009-10-20 21:40:00,0.74751,0.7477,0.74735,0.74749,196800000.0
2009-10-20 21:45:00,0.74775,0.74785,0.74755,0.7477,135400000.0
2009-10-20 21:50:00,0.7477,0.74782,0.74755,0.74775,155700000.0
2009-10-20 21:55:00,0.74775,0.7478,0.74738,0.7477,152200000.0
2009-10-20 22:00:00,0.7477,0.74805,0.7476,0.74795,227600000.0
2009-10-20 22:05:00,0.748,0.74815,0.74785,0.74805,114700000.0
2009-10-20 22:10:00,0.7482,0.74875,0.7481,0.74865,247800000.0
2009-10-20 22:15:00,0.7486,0.7486,0.74806,0.7483,150200000.0
2009-10-20 22:20:00,0.74855,0.74895,0.74799,0.7488,345300000.0
2009-10-20 22:25:00,0.7488,0.7488,0.7482,0.74852,121600000.0
2009-10-20 22:30:00,0.74844,0.7487,0.74825,0.74839,193800001.0
2009-10-20 22:35:00,0.74865,0.74875,0.74828,0.7487,226900000.0
2009-10-20 22:40:00,0.7487,0.7487,0.74825,0.74844,107700000.0
2009-10-20 22:45:00,0.7487,0.74965,0.7487,0.749,205600000.0
2009-10-20 22:50:00,0.7492,0.74935,0.74884,0.74886,96000000.0
2009-10-20 22:55:00,0.74925,0.7495,0.74907,0.74935,119600000.0
2009-10-20 23:00:00,0.74935,0.7496,0.749,0.7495,147700000.0
2009-10-20 23:05:00,0.7495,0.75015,0.7495,0.75,211900000.0
2009-10-20 23:10:00,0.75005,0.75055,0.74995,0.75055,241400000.0
2009-10-20 23:15:00,0.75055,0.75055,0.74905,0.74935,308000000.0
2009-10-20 23:20:00,0.7493,0.7497,0.74901,0.7497,118700000.0
2009-10-20 23:25:00,0.74916,0.7497,0.7491,0.74924,112400000.0
2009-10-20 23:30:00,0.74936,0.74976,0.7492,0.74936,87500000.0
2009-10-20 23:35:00,0.74965,0.7497,0.74914,0.74965,157300000.0
2009-10-20 23:40:00,0.74965,0.74965,0.74921,0.7495,127800000.0
2009-10-20 23:45:00,0.7495,0.74955,0.7491,0.74945,165500000.0
2009-10-20 23:50:00,0.74915,0.74954,0.74907,0.74927,174400000.0
2009-10-20 23:55:00,0.7495,0.74955,0.74923,0.74955,71600000.0
2009-10-21 00:00:00,0.74955,0.7501,0.74955,0.75,113000000.0
2009-10-21 00:05:00,0.74985,0.74985,0.74931,0.7495,181500000.0
2009-10-21 00:10:00,0.7495,0.74985,0.74919,0.74919,164600000.0
2009-10-21 00:15:00,0.74924,0.7497,0.74924,0.7496,216700000.0
2009-10-21 00:20:00,0.7496,0.7497,0.74935,0.7494,153600000.0
2009-10-21 00:25:00,0.7494,0.7495,0.74911,0.7495,433800000.0
2009-10-21 00:30:00,0.74945,0.7495,0.74891,0.74905,172300000.0
2009-10-21 00:35:00,0.74925,0.74925,0.74895,0.74905,60300000.0
2009-10-21 00:40:00,0.74905,0.74905,0.74816,0.74875,195200000.0
2009-10-21 00:45:00,0.7487,0.749,0.74842,0.749,155200000.0
2009-10-21 00:50:00,0.74895,0.74895,0.74805,0.7485,115800000.0
2009-10-21 00:55:00,0.7485,0.7485,0.7484,0.7484,101700000.0
2009-10-21 01:00:00,0.7485,0.7485,0.7482,0.74835,158600000.0
2009-10-21 01:05:00,0.74835,0.7485,0.7477,0.7478,218600000.0
2009-10-21 01:10:00,0.74785,0.7479,0.74695,0.7472,193600001.0
2009-10-21 01:15:00,0.7473,0.74795,0.7473,0.74755,163600000.0
2009-10-21 01:20:00,0.74755,0.74765,0.74745,0.7476,66900000.0
2009-10-21 01:25:00,0.74765,0.74765,0.74697,0.74745,176600000.0
2009-10-21 01:30:00,0.74745,0.74745,0.7466,0.74675,336600000.0
2009-10-21 01:35:00,0.74675,0.74765,0.74675,0.74732,304300000.0
2009-10-21 01:40:00,0.7476,0.7482,0.7476,0.74815,141600000.0
2009-10-21 01:45:00,0.74815,0.75215,0.74815,0.7511,965500000.0
2009-10-21 01:50:00,0.7512,0.75135,0.74915,0.74915,641700000.0
2009-10-21 01:55:00,0.74915,0.75015,0.7486,0.75,582800000.0
2009-10-21 02:00:00,0.75,0.752,0.75,0.7511,922400000.0
2009-10-21 02:05:00,0.7511,0.7513,0.75025,0.75045,985000000.0
2009-10-21 02:10:00,0.75045,0.75055,0.7501,0.7502,283700000.0
2009-10-21 02:15:00,0.7502,0.7502,0.7493,0.7495,508600000.0
2009-10-21 02:20:00,0.7495,0.7497,0.74925,0.7496,289100000.0
2009-10-21 02:25:00,0.7496,0.7496,0.74905,0.74915,219600000.0
2009-10-21 02:30:00,0.74915,0.7495,0.7491,0.74935,303800000.0
2009-10-21 02:35:00,0.74935,0.74935,0.74855,0.74875,362700000.0
2009-10-21 02:40:00,0.74875,0.74885,0.7481,0.74855,455100000.0
2009-10-21 02:45:00,0.7486,0.7497,0.7486,0.7496,717900000.0
2009-10-21 02:50:00,0.74965,0.7498,0.74895,0.74905,498300000.0
2009-10-21 02:55:00,0.74905,0.7496,0.74905,0.74955,313600000.0
2009-10-21 03:00:00,0.7496,0.7496,0.74907,0.74955,69000000.0
2009-10-21 03:05:00,0.74955,0.7498,0.7491,0.74925,190500000.0
2009-10-21 03:10:00,0.7493,0.7496,0.7487,0.74875,580900000.0
2009-10-21 03:15:00,0.7487,0.74885,0.74835,0.74885,433500000.0
2009-10-21 03:20:00,0.74885,0.74885,0.7483,0.74835,228900000.0
2009-10-21 03:25:00,0.7483,0.7489,0.7483,0.7489,179300000.0
2009-10-21 03:30:00,0.74885,0.749,0.74875,0.74875,88800000.0
2009-10-21 03:35:00,0.7487,0.7488,0.74845,0.74855,79000000.0
2009-10-21 03:40:00,0.7486,0.74865,0.74774,0.74835,105800000.0
2009-10-21 03:45:00,0.7483,0.7483,0.7478,0.74795,340700000.0
2009-10-21 03:50:00,0.74795,0.74795,0.7475,0.74765,255000000.0
2009-10-21 03:55:00,0.74765,0.74785,0.74735,0.7474,761500000.0
2009-10-21 04:00:00,0.74735,0.7475,0.74635,0.7466,975300000.0
2009-10-21 04:05:00,0.7466,0.747,0.74645,0.7466,959500000.0
2009-10-21 04:10:00,0.74665,0.7472,0.74665,0.74695,742500000.0
2009-10-21 04:15:00,0.747,0.7472,0.74695,0.7471,224400000.0
2009-10-21 04:20:00,0.7471,0.7478,0.74706,0.74737,359300000.0
2009-10-21 04:25:00,0.74739,0.7484,0.74729,0.74815,280900000.0
2009-10-21 04:30:00,0.74815,0.7485,0.74815,0.7485,152300000.0
2009-10-21 04:35:00,0.7485,0.74875,0.74845,0.74865,171400000.0
2009-10-21 04:40:00,0.74865,0.7489,0.74855,0.74855,261100000.0
2009-10-21 04:45:00,0.74855,0.7489,0.74855,0.7487,294500000.0
2009-10-21 04:50:00,0.7487,0.7495,0.7486,0.74915,378300000.0
2009-10-21 04:55:00,0.7491,0.74915,0.74865,0.749,331100000.0
2009-10-21 05:00:00,0.749,0.7493,0.749,0.74915,146200000.0
2009-10-21 05:05:00,0.74915,0.7492,0.74905,0.74915,148800000.0
2009-10-21 05:10:00,0.74915,0.74935,0.74905,0.74935,130900000.0
2009-10-21 05:15:00,0.74935,0.74965,0.74925,0.7493,103100000.0
2009-10-21 05:20:00,0.7494,0.7495,0.74912,0.74945,189300000.0
2009-10-21 05:25:00,0.74945,0.74955,0.74945,0.7495,87800000.0
2009-10-21 05:30:00,0.7495,0.74965,0.74925,0.74925,287900000.0
2009-10-21 05:35:00,0.7493,0.74955,0.74892,0.74955,118500000.0
2009-10-21 05:40:00,0.7495,0.74965,0.7495,0.74965,85200000.0
2009-10-21 05:45:00,0.74965,0.74965,0.7492,0.7492,128300000.0
2009-10-21 05:50:00,0.7492,0.74955,0.7492,0.74945,88900000.0
2009-10-21 05:55:00,0.74945,0.74955,0.74901,0.74945,161900000.0
2009-10-21 06:00:00,0.74945,0.74975,0.74945,0.7495,155000000.0
2009-10-21 06:05:00,0.7495,0.74975,0.74945,0.7496,124300000.0
2009-10-21 06:10:00,0.74965,0.7505,0.74965,0.75005,323100000.0
2009-10-21 06:15:00,0.7501,0.7503,0.74955,0.75,175100000.0
2009-10-21 06:20:00,0.75,0.7501,0.74961,0.75005,320700000.0
2009-10-21 06:25:00,0.75005,0.75015,0.74964,0.7501,199800000.0
2009-10-21 06:30:00,0.7501,0.7507,0.7501,0.7503,127100000.0
2009-10-21 06:35:00,0.74995,0.7502,0.74985,0.7501,218300000.0
2009-10-21 06:40:00,0.75005,0.7501,0.74965,0.74975,105400000.0
2009-10-21 06:45:00,0.74975,0.74985,0.7495,0.7496,80900000.0
2009-10-21 06:50:00,0.7496,0.74965,0.74938,0.74965,66100000.0
2009-10-21 06:55:00,0.74965,0.7497,0.74929,0.74946,282500000.0
2009-10-21 07:00:00,0.74965,0.7502,0.74965,0.7502,107900000.0
2009-10-21 07:05:00,0.7502,0.75025,0.75015,0.75025,105400000.0
2009-10-21 07:10:00,0.75025,0.75035,0.7498,0.75025,81000000.0
2009-10-21 07:15:00,0.75025,0.75025,0.74995,0.75005,369700000.0
2009-10-21 07:20:00,0.7501,0.7502,0.7498,0.75005,331800000.0
2009-10-21 07:25:00,0.7501,0.7505,0.7501,0.7503,96600000.0
2009-10-21 07:30:00,0.75005,0.75053,0.74973,0.75035,309200000.0
2009-10-21 07:35:00,0.75035,0.75035,0.7498,0.75,225500000.0
2009-10-21 07:40:00,0.75,0.7504,0.7499,0.75015,246600000.0
2009-10-21 07:45:00,0.75015,0.7506,0.75,0.75025,240600000.0
2009-10-21 07:50:00,0.7502,0.7503,0.74963,0.7502,226700000.0
2009-10-21 07:55:00,0.75015,0.75055,0.75015,0.7504,204900000.0
2009-10-21 08:00:00,0.75035,0.75085,0.7502,0.75085,377100000.0
2009-10-21 08:05:00,0.75085,0.75115,0.7507,0.75105,474400001.0
2009-10-21 08:10:00,0.75105,0.75145,0.7509,0.7511,708300000.0
2009-10-21 08:15:00,0.7511,0.75125,0.7509,0.7511,318600000.0
2009-10-21 08:20:00,0.7511,0.75145,0.7508,0.7509,755300000.0
2009-10-21 08:25:00,0.7509,0.75095,0.7505,0.7507,440200000.0
2009-10-21 08:30:00,0.75065,0.75125,0.75065,0.75115,480600002.0
2009-10-21 08:35:00,0.75115,0.7528,0.75115,0.7526,1071099993.0
2009-10-21 08:40:00,0.75265,0.7535,0.7525,0.75335,1113300000.0
2009-10-21 08:45:00,0.75335,0.75445,0.75335,0.75435,1886699997.0
2009-10-21 08:50:00,0.7544,0.75495,0.7543,0.75475,1540500003.0
2009-10-21 08:55:00,0.7548,0.75525,0.75375,0.7539,1276199998.0
2009-10-21 09:00:00,0.75395,0.75435,0.7536,0.75425,1640900001.0
2009-10-21 09:05:00,0.7543,0.7548,0.75395,0.75475,1400800000.0
2009-10-21 09:10:00,0.75475,0.7558,0.7546,0.7558,1937899995.0
2009-10-21 09:15:00,0.7558,0.7572,0.7557,0.75665,1251200004.0
2009-10-21 09:20:00,0.75675,0.7573,0.75635,0.7566,1406700001.0
2009-10-21 09:25:00,0.7566,0.7567,0.7561,0.75615,928600000.0
2009-10-21 09:30:00,0.7562,0.757,0.7562,0.7568,532400000.0
2009-10-21 09:35:00,0.7568,0.75685,0.75605,0.75655,621100000.0
2009-10-21 09:40:00,0.75655,0.75715,0.75645,0.75715,953299999.0
2009-10-21 09:45:00,0.75715,0.7575,0.75675,0.7568,908300000.0
2009-10-21 09:50:00,0.7568,0.7569,0.7564,0.75645,732799999.0
2009-10-21 09:55:00,0.75645,0.75645,0.75615,0.75615,619600000.0
2009-10-21 10:00:00,0.75615,0.7567,0.75615,0.7564,1167900001.0
2009-10-21 10:05:00,0.7564,0.75665,0.75625,0.7564,1165800003.0
2009-10-21 10:10:00,0.75635,0.75685,0.75615,0.7566,1112500002.0
2009-10-21 10:15:00,0.75665,0.75715,0.7565,0.7566,984100001.0
2009-10-21 10:20:00,0.7566,0.75735,0.75635,0.7569,1453300000.0
2009-10-21 10:25:00,0.7569,0.7569,0.7564,0.7566,1525699998.0
2009-10-21 10:30:00,0.7567,0.75675,0.75615,0.7566,1510500002.0
2009-10-21 10:35:00,0.7566,0.7569,0.7565,0.7567,1201500002.0
2009-10-21 10:40:00,0.75675,0.75675,0.75615,0.7563,1265100002.0
2009-10-21 10:45:00,0.7563,0.75685,0.7563,0.7568,867900000.0
2009-10-21 10:50:00,0.7568,0.75685,0.7563,0.75635,512100002.0
2009-10-21 10:55:00,0.75635,0.75685,0.75635,0.75655,929600001.0
2009-10-21 11:00:00,0.75655,0.75655,0.75595,0.75605,1224099998.0
2009-10-21 11:05:00,0.75605,0.75615,0.75505,0.75525,956600001.0
2009-10-21 11:10:00,0.75525,0.7553,0.75455,0.7547,1009499999.0
2009-10-21 11:15:00,0.7547,0.75475,0.75295,0.753,1157100000.0
2009-10-21 11:20:00,0.753,0.7539,0.75275,0.75365,991100001.0
2009-10-21 11:25:00,0.75365,0.7541,0.75365,0.75405,409900000.0
2009-10-21 11:30:00,0.75405,0.7541,0.7532,0.75335,427600000.0
2009-10-21 11:35:00,0.75335,0.75345,0.7531,0.7531,250700000.0
2009-10-21 11:40:00,0.75315,0.7533,0.7531,0.75315,541000000.0
2009-10-21 11:45:00,0.75315,0.75325,0.752,0.752,1320599999.0
2009-10-21 11:50:00,0.752,0.7524,0.7516,0.7521,1546700000.0
2009-10-21 11:55:00,0.7521,0.7531,0.75205,0.7528,1121899998.0
2009-10-21 12:00:00,0.7528,0.7529,0.752,0.75215,810299999.0
2009-10-21 12:05:00,0.75215,0.7524,0.752,0.75215,292700000.0
2009-10-21 12:10:00,0.7522,0.7522,0.75175,0.7522,454599998.0
2009-10-21 12:15:00,0.75225,0.75225,0.7514,0.7514,485800000.0
2009-10-21 12:20:00,0.75145,0.7523,0.75145,0.7522,429100000.0
2009-10-21 12:25:00,0.7522,0.7524,0.7521,0.7524,428600000.0
2009-10-21 12:30:00,0.7524,0.75275,0.75225,0.75245,554100000.0
2009-10-21 12:35:00,0.75245,0.7529,0.75245,0.7529,338500000.0
2009-10-21 12:40:00,0.7529,0.7534,0.75285,0.7533,456400000.0
2009-10-21 12:45:00,0.7533,0.7537,0.75295,0.75365,462000000.0
2009-10-21 12:50:00,0.7536,0.7536,0.75295,0.7531,540800000.0
2009-10-21 12:55:00,0.7531,0.75315,0.7524,0.75255,448600002.0
2009-10-21 13:00:00,0.7526,0.753,0.7525,0.753,297900000.0
2009-10-21 13:05:00,0.753,0.75325,0.75265,0.75265,687600001.0
2009-10-21 13:10:00,0.75265,0.7527,0.75245,0.7526,450600000.0
2009-10-21 13:15:00,0.75255,0.7527,0.75255,0.7527,113200000.0
2009-10-21 13:20:00,0.7527,0.7527,0.75245,0.7525,147200000.0
2009-10-21 13:25:00,0.7525,0.75255,0.75245,0.75255,146300000.0
2009-10-21 13:30:00,0.75255,0.75265,0.75175,0.75185,368900000.0
2009-10-21 13:35:00,0.7517,0.7521,0.75165,0.75165,586900001.0
2009-10-21 13:40:00,0.75165,0.75165,0.7506,0.75085,594900000.0
2009-10-21 13:45:00,0.75085,0.75145,0.75085,0.7511,379200001.0
2009-10-21 13:50:00,0.7511,0.7514,0.7507,0.75075,749300000.0
2009-10-21 13:55:00,0.75075,0.7508,0.75005,0.7505,570100002.0
2009-10-21 14:00:00,0.75055,0.7519,0.75055,0.7515,1003300000.0
2009-10-21 14:05:00,0.7515,0.7516,0.75125,0.75125,914800000.0
2009-10-21 14:10:00,0.75125,0.75135,0.7509,0.75125,538800000.0
2009-10-21 14:15:00,0.75125,0.7517,0.7512,0.7514,993599999.0
2009-10-21 14:20:00,0.7514,0.7514,0.75105,0.75125,656200000.0
2009-10-21 14:25:00,0.75125,0.75245,0.75115,0.75215,952199998.0
2009-10-21 14:30:00,0.75215,0.75235,0.7517,0.752,728800000.0
2009-10-21 14:35:00,0.752,0.7527,0.75195,0.7525,908899999.0
2009-10-21 14:40:00,0.7525,0.75315,0.75245,0.7527,877100001.0
2009-10-21 14:45:00,0.75275,0.75315,0.7527,0.75285,697700002.0
2009-10-21 14:50:00,0.75285,0.753,0.75265,0.7528,635600001.0
2009-10-21 14:55:00,0.7528,0.7528,0.7522,0.7523,935499999.0
2009-10-21 15:00:00,0.7523,0.75265,0.75225,0.7526,848699998.0
2009-10-21 15:05:00,0.7526,0.75275,0.75255,0.7526,546600000.0
2009-10-21 15:10:00,0.7526,0.7534,0.7526,0.75335,1031399999.0
2009-10-21 15:15:00,0.75335,0.75335,0.7525,0.75255,1144399996.0
2009-10-21 15:20:00,0.75255,0.75255,0.75185,0.75215,758800000.0
2009-10-21 15:25:00,0.75225,0.7531,0.75215,0.75295,806199999.0
2009-10-21 15:30:00,0.753,0.7532,0.75265,0.75275,702699999.0
2009-10-21 15:35:00,0.75275,0.75445,0.75255,0.75415,1373700001.0
2009-10-21 15:40:00,0.75415,0.7552,0.75415,0.7552,1203699998.0
2009-10-21 15:45:00,0.7552,0.75585,0.7549,0.75535,961099998.0
2009-10-21 15:50:00,0.7552,0.7556,0.7545,0.75465,1220500001.0
2009-10-21 15:55:00,0.7548,0.755,0.7527,0.75285,1118800000.0
2009-10-21 16:00:00,0.75285,0.7538,0.75285,0.75375,1266500000.0
2009-10-21 16:05:00,0.75375,0.75415,0.7537,0.75375,1175399998.0
2009-10-21 16:10:00,0.75375,0.7545,0.7536,0.7543,1092000000.0
2009-10-21 16:15:00,0.7544,0.7549,0.75435,0.75435,556099999.0
2009-10-21 16:20:00,0.75435,0.7545,0.75405,0.75415,561000000.0
2009-10-21 16:25:00,0.75415,0.7543,0.7541,0.75425,631699999.0
2009-10-21 16:30:00,0.75425,0.7546,0.75395,0.7543,778400000.0
2009-10-21 16:35:00,0.7543,0.75475,0.7543,0.7544,1082700001.0
2009-10-21 16:40:00,0.7544,0.7558,0.7544,0.7557,1171500000.0
2009-10-21 16:45:00,0.75575,0.75605,0.75525,0.75565,1392400001.0
2009-10-21 16:50:00,0.75565,0.75585,0.75545,0.75565,488699999.0
2009-10-21 16:55:00,0.75565,0.75625,0.7555,0.75625,1379700002.0
2009-10-21 17:00:00,0.75625,0.75625,0.7554,0.7554,1776199996.0
2009-10-21 17:05:00,0.7554,0.75635,0.7551,0.7558,1369900000.0
2009-10-21 17:10:00,0.75585,0.7559,0.7546,0.7549,1098900001.0
2009-10-21 17:15:00,0.75495,0.7553,0.75485,0.7551,823500001.0
2009-10-21 17:20:00,0.75505,0.75535,0.75505,0.7552,460200001.0
2009-10-21 17:25:00,0.7552,0.75635,0.7552,0.7563,1013400001.0
2009-10-21 17:30:00,0.7563,0.7567,0.756,0.7561,990100000.0
2009-10-21 17:35:00,0.7561,0.7569,0.75605,0.7566,939500000.0
2009-10-21 17:40:00,0.7566,0.75705,0.75645,0.7568,746600000.0
2009-10-21 17:45:00,0.7568,0.7569,0.756,0.7562,777699999.0
2009-10-21 17:50:00,0.75615,0.7562,0.75585,0.75605,716200001.0
2009-10-21 17:55:00,0.75605,0.7562,0.75595,0.7561,396100000.0
2009-10-21 18:00:00,0.75615,0.7568,0.75615,0.75645,566900000.0
2009-10-21 18:05:00,0.75645,0.75645,0.756,0.7561,334200000.0
2009-10-21 18:10:00,0.75615,0.7567,0.756,0.7563,1043899999.0
2009-10-21 18:15:00,0.7563,0.75675,0.75605,0.7564,640100000.0
2009-10-21 18:20:00,0.7564,0.7569,0.7564,0.7569,511100000.0
2009-10-21 18:25:00,0.7569,0.7569,0.75615,0.75665,594500000.0
2009-10-21 18:30:00,0.75665,0.7569,0.7564,0.75675,515700000.0
2009-10-21 18:35:00,0.75675,0.75675,0.7565,0.75655,199800000.0
2009-10-21 18:40:00,0.75621,0.75675,0.75613,0.7567,423500000.0
2009-10-21 18:45:00,0.7567,0.75725,0.7567,0.75725,466399998.0
2009-10-21 18:50:00,0.7573,0.759,0.7573,0.7586,1525300000.0
2009-10-21 18:55:00,0.7586,0.7595,0.7586,0.7592,746500000.0
2009-10-21 19:00:00,0.7592,0.7592,0.7584,0.7584,542500001.0
2009-10-21 19:05:00,0.7584,0.7589,0.75825,0.75875,732800000.0
2009-10-21 19:10:00,0.75875,0.7591,0.7586,0.75905,434800000.0
2009-10-21 19:15:00,0.75905,0.75995,0.75895,0.75985,384700000.0
2009-10-21 19:20:00,0.75985,0.7623,0.75947,0.7619,698500000.0
2009-10-21 19:25:00,0.76195,0.7622,0.76185,0.762,704600000.0
2009-10-21 19:30:00,0.762,0.76215,0.76175,0.76195,272500001.0
2009-10-21 19:35:00,0.76195,0.7626,0.76195,0.76255,552400000.0
2009-10-21 19:40:00,0.76255,0.7628,0.76255,0.76265,293800000.0
2009-10-21 19:45:00,0.76265,0.76265,0.7619,0.7621,809099999.0
2009-10-21 19:50:00,0.762,0.7626,0.762,0.7626,362300000.0
2009-10-21 19:55:00,0.7626,0.7626,0.76235,0.7624,376400000.0
2009-10-21 20:00:00,0.76235,0.76235,0.76185,0.76195,631299998.0
2009-10-21 20:05:00,0.76195,0.76255,0.76195,0.76255,684200000.0
2009-10-21 20:10:00,0.76255,0.7631,0.7623,0.76305,454400000.0
2009-10-21 20:15:00,0.76305,0.76345,0.76185,0.7622,1101800000.0
2009-10-21 20:20:00,0.76205,0.76225,0.76185,0.76195,439100000.0
2009-10-21 20:25:00,0.76195,0.76235,0.76195,0.762,520600000.0
2009-10-21 20:30:00,0.76195,0.76215,0.76195,0.76195,197300000.0
2009-10-21 20:35:00,0.76195,0.762,0.7616,0.7617,241700000.0
2009-10-21 20:40:00,0.76165,0.76195,0.7615,0.76195,257600000.0
2009-10-21 20:45:00,0.76195,0.76235,0.76195,0.7623,276800000.0
2009-10-21 20:50:00,0.7624,0.7625,0.76195,0.76205,316700000.0
2009-10-21 20:55:00,0.76205,0.76215,0.76175,0.76205,268000000.0
2009-10-21 21:00:00,0.76205,0.76215,0.76185,0.7621,211200000.0
2009-10-21 21:05:00,0.76215,0.76245,0.76178,0.76202,358300000.0
2009-10-21 21:10:00,0.76215,0.76249,0.76194,0.76195,145500000.0
2009-10-21 21:15:00,0.76217,0.76235,0.76181,0.76185,217000000.0
2009-10-21 21:20:00,0.76185,0.76185,0.76105,0.76105,234000000.0
2009-10-21 21:25:00,0.76105,0.76105,0.76075,0.76085,424200000.0
2009-10-21 21:30:00,0.76085,0.76085,0.75965,0.75975,627900000.0
2009-10-21 21:35:00,0.75975,0.75985,0.7588,0.75955,769300000.0
2009-10-21 21:40:00,0.75955,0.75975,0.75875,0.75875,336900000.0
2009-10-21 21:45:00,0.7588,0.75955,0.75875,0.75945,629000000.0
2009-10-21 21:50:00,0.75945,0.75945,0.75855,0.75855,245200000.0
2009-10-21 21:55:00,0.7586,0.75865,0.75725,0.75785,769900000.0
2009-10-21 22:00:00,0.75785,0.75815,0.757,0.757,551000000.0
2009-10-21 22:05:00,0.7575,0.75795,0.7571,0.7576,342400000.0
2009-10-21 22:10:00,0.7576,0.75845,0.75745,0.75805,164900000.0
2009-10-21 22:15:00,0.75805,0.7588,0.758,0.7584,141100000.0
2009-10-21 22:20:00,0.7585,0.75885,0.75785,0.75845,524400000.0
2009-10-21 22:25:00,0.75845,0.75945,0.75845,0.75915,195900000.0
2009-10-21 22:30:00,0.75915,0.7593,0.75915,0.7592,87700000.0
2009-10-21 22:35:00,0.7592,0.75935,0.7589,0.75935,171000000.0
2009-10-21 22:40:00,0.75935,0.7598,0.75901,0.75975,196200000.0
2009-10-21 22:45:00,0.76005,0.761,0.76,0.7604,435500000.0
2009-10-21 22:50:00,0.7604,0.76045,0.76005,0.76005,157800000.0
2009-10-21 22:55:00,0.76005,0.76035,0.76005,0.76025,121000000.0
2009-10-21 23:00:00,0.76025,0.76025,0.7593,0.7593,70200000.0
2009-10-21 23:05:00,0.75945,0.7595,0.75915,0.75925,97600000.0
2009-10-21 23:10:00,0.75925,0.75925,0.7591,0.75915,111800000.0
2009-10-21 23:15:00,0.75915,0.7592,0.75875,0.75875,66800000.0
2009-10-21 23:20:00,0.75875,0.75875,0.75828,0.7585,126100000.0
2009-10-21 23:25:00,0.7587,0.7587,0.75827,0.7587,152900000.0
2009-10-21 23:30:00,0.7582,0.7587,0.7582,0.7585,80200000.0
2009-10-21 23:35:00,0.7585,0.7587,0.7579,0.75795,88500000.0
2009-10-21 23:40:00,0.75779,0.75818,0.75704,0.7573,229200000.0
2009-10-21 23:45:00,0.7575,0.75765,0.75699,0.7575,224150000.0
2009-10-21 23:50:00,0.7575,0.75755,0.7571,0.7575,135400000.0
2009-10-21 23:55:00,0.7575,0.7578,0.75738,0.75755,131400000.0
2009-10-22 00:00:00,0.75775,0.75775,0.7572,0.7575,185400000.0
2009-10-22 00:05:00,0.75745,0.75775,0.75745,0.75775,63400000.0
2009-10-22 00:10:00,0.75764,0.75785,0.7572,0.7572,117200000.0
2009-10-22 00:15:00,0.7572,0.75745,0.7572,0.7573,128900000.0
2009-10-22 00:20:00,0.7573,0.7575,0.7572,0.75735,129400000.0
2009-10-22 00:25:00,0.75735,0.75735,0.75715,0.75735,162400000.0
2009-10-22 00:30:00,0.7574,0.75765,0.75704,0.75733,318400000.0
2009-10-22 00:35:00,0.7572,0.75755,0.7568,0.7572,271800000.0
2009-10-22 00:40:00,0.7572,0.75725,0.75715,0.7572,56000000.0
2009-10-22 00:45:00,0.75711,0.75725,0.75652,0.75685,238100000.0
2009-10-22 00:50:00,0.7573,0.7573,0.75653,0.75725,252600000.0
2009-10-22 00:55:00,0.75715,0.7573,0.75677,0.7571,87500000.0
2009-10-22 01:00:00,0.7571,0.75735,0.75666,0.75688,234800000.0
2009-10-22 01:05:00,0.75715,0.75735,0.75705,0.75715,214100000.0
2009-10-22 01:10:00,0.75705,0.7574,0.75705,0.75735,186300000.0
2009-10-22 01:15:00,0.75745,0.7576,0.75735,0.7576,163000000.0
2009-10-22 01:20:00,0.75755,0.7576,0.7575,0.7575,70400000.0
2009-10-22 01:25:00,0.7575,0.7576,0.7575,0.75755,79200000.0
2009-10-22 01:30:00,0.75755,0.7578,0.75755,0.75755,135200000.0
2009-10-22 01:35:00,0.75755,0.75755,0.7573,0.7575,38500000.0
2009-10-22 01:40:00,0.7575,0.7575,0.757,0.7571,227400000.0
2009-10-22 01:45:00,0.7571,0.7573,0.75685,0.7571,198900000.0
2009-10-22 01:50:00,0.7571,0.7572,0.757,0.7572,78600000.0
2009-10-22 01:55:00,0.75715,0.7575,0.75705,0.75745,190800000.0
2009-10-22 02:00:00,0.7575,0.7576,0.75705,0.75715,495500000.0
2009-10-22 02:05:00,0.75725,0.7574,0.75705,0.7571,537400000.0
2009-10-22 02:10:00,0.75715,0.7575,0.75715,0.7575,151200000.0
2009-10-22 02:15:00,0.7575,0.7578,0.75713,0.75775,225600000.0
2009-10-22 02:20:00,0.75775,0.75815,0.7575,0.75815,197400000.0
2009-10-22 02:25:00,0.75825,0.75895,0.75825,0.75885,533500000.0
2009-10-22 02:30:00,0.75885,0.75935,0.75885,0.7593,249800000.0
2009-10-22 02:35:00,0.75935,0.7594,0.75895,0.7593,297900000.0
2009-10-22 02:40:00,0.7593,0.7593,0.75895,0.7593,474000000.0
2009-10-22 02:45:00,0.7593,0.7602,0.75925,0.75945,301800000.0
2009-10-22 02:50:00,0.7594,0.7594,0.7587,0.75875,312500000.0
2009-10-22 02:55:00,0.75865,0.7588,0.75815,0.75865,641100000.0
2009-10-22 03:00:00,0.7586,0.7586,0.75695,0.75735,885900000.0
2009-10-22 03:05:00,0.75735,0.75805,0.75715,0.75785,611900000.0
2009-10-22 03:10:00,0.7578,0.7578,0.75725,0.75745,586000000.0
2009-10-22 03:15:00,0.75745,0.75745,0.7572,0.7573,186400000.0
2009-10-22 03:20:00,0.7573,0.75765,0.7573,0.75765,123400000.0
2009-10-22 03:25:00,0.7577,0.75785,0.7575,0.7575,407700000.0
2009-10-22 03:30:00,0.7575,0.7581,0.75745,0.7581,247700000.0
2009-10-22 03:35:00,0.7581,0.75835,0.75765,0.75795,264800000.0
2009-10-22 03:40:00,0.75795,0.75815,0.75795,0.75815,150400000.0
2009-10-22 03:45:00,0.75815,0.75835,0.75795,0.75825,224600000.0
2009-10-22 03:50:00,0.75825,0.7586,0.7582,0.75825,337800000.0
2009-10-22 03:55:00,0.75825,0.75845,0.7578,0.7581,457900000.0
2009-10-22 04:00:00,0.7581,0.7585,0.75685,0.7585,860600000.0
2009-10-22 04:05:00,0.7585,0.7592,0.758,0.758,655000000.0
2009-10-22 04:10:00,0.758,0.75855,0.757,0.75755,780300000.0
2009-10-22 04:15:00,0.7575,0.7575,0.75685,0.7569,908900000.0
2009-10-22 04:20:00,0.7569,0.75715,0.75665,0.7569,585300000.0
2009-10-22 04:25:00,0.75695,0.7572,0.7569,0.75705,366000000.0
2009-10-22 04:30:00,0.75705,0.75715,0.7567,0.75705,432300000.0
2009-10-22 04:35:00,0.75705,0.75725,0.757,0.757,296000000.0
2009-10-22 04:40:00,0.757,0.757,0.7566,0.7567,431400000.0
2009-10-22 04:45:00,0.7567,0.7569,0.75655,0.75675,483600000.0
2009-10-22 04:50:00,0.75675,0.75675,0.7562,0.75635,659200000.0
2009-10-22 04:55:00,0.75635,0.75665,0.75595,0.7564,606100000.0
2009-10-22 05:00:00,0.7564,0.7565,0.7552,0.7552,512650000.0
2009-10-22 05:05:00,0.7552,0.7552,0.75345,0.75375,1204200000.0
2009-10-22 05:10:00,0.75375,0.75415,0.75365,0.754,866200000.0
2009-10-22 05:15:00,0.754,0.75445,0.75335,0.75395,840400000.0
2009-10-22 05:20:00,0.75395,0.754,0.75335,0.75375,478400000.0
2009-10-22 05:25:00,0.75375,0.75385,0.75325,0.75325,495300000.0
2009-10-22 05:30:00,0.75325,0.7533,0.7515,0.7519,793300000.0
2009-10-22 05:35:00,0.7519,0.75215,0.7514,0.75155,828100000.0
2009-10-22 05:40:00,0.75155,0.7516,0.75055,0.75095,490900000.0
2009-10-22 05:45:00,0.75095,0.7527,0.7508,0.7524,669500000.0
2009-10-22 05:50:00,0.7524,0.7525,0.75165,0.7519,601200000.0
2009-10-22 05:55:00,0.7519,0.75245,0.75165,0.7524,633200000.0
2009-10-22 06:00:00,0.7524,0.7529,0.75235,0.7529,373800000.0
2009-10-22 06:05:00,0.7529,0.7531,0.75285,0.75295,356300000.0
2009-10-22 06:10:00,0.753,0.75305,0.75255,0.7527,309000000.0
2009-10-22 06:15:00,0.7527,0.75305,0.7527,0.75295,251200000.0
2009-10-22 06:20:00,0.75295,0.75295,0.7518,0.7518,393200000.0
2009-10-22 06:25:00,0.75175,0.75195,0.75175,0.7519,301700000.0
2009-10-22 06:30:00,0.75195,0.752,0.75185,0.75195,78300000.0
2009-10-22 06:35:00,0.75195,0.7522,0.75195,0.75205,342700000.0
2009-10-22 06:40:00,0.75205,0.75265,0.75205,0.7526,265100000.0
2009-10-22 06:45:00,0.75265,0.75335,0.75255,0.75335,230500000.0
2009-10-22 06:50:00,0.7533,0.75365,0.7533,0.75365,310200000.0
2009-10-22 06:55:00,0.7537,0.7537,0.7534,0.7537,294000000.0
2009-10-22 07:00:00,0.75375,0.7539,0.75335,0.7538,373100000.0
2009-10-22 07:05:00,0.7538,0.754,0.7534,0.7536,551800000.0
2009-10-22 07:10:00,0.7536,0.75375,0.75355,0.75375,229700000.0
2009-10-22 07:15:00,0.75375,0.75445,0.75375,0.7541,418600000.0
2009-10-22 07:20:00,0.75415,0.75575,0.7541,0.7556,797600000.0
2009-10-22 07:25:00,0.7556,0.7557,0.7553,0.7555,453500000.0
2009-10-22 07:30:00,0.7555,0.7556,0.75505,0.75515,1095699992.0
2009-10-22 07:35:00,0.75515,0.7553,0.7548,0.7548,495400000.0
2009-10-22 07:40:00,0.7548,0.7549,0.7542,0.75445,901600000.0
2009-10-22 07:45:00,0.7545,0.7545,0.7535,0.75405,578900000.0
2009-10-22 07:50:00,0.754,0.7544,0.75395,0.75415,420300000.0
2009-10-22 07:55:00,0.75415,0.75415,0.7536,0.7538,486800000.0
2009-10-22 08:00:00,0.7538,0.75385,0.7532,0.75335,580299999.0
2009-10-22 08:05:00,0.75335,0.7538,0.7528,0.75345,865700002.0
2009-10-22 08:10:00,0.75355,0.7536,0.7533,0.75345,287800000.0
2009-10-22 08:15:00,0.75345,0.75345,0.7517,0.7518,894900000.0
2009-10-22 08:20:00,0.7518,0.75285,0.7517,0.75265,787300000.0
2009-10-22 08:25:00,0.75265,0.75305,0.7523,0.75245,680600000.0
2009-10-22 08:30:00,0.7525,0.75255,0.75165,0.7522,352400000.0
2009-10-22 08:35:00,0.7522,0.75235,0.7521,0.7521,250000000.0
2009-10-22 08:40:00,0.7521,0.7521,0.75205,0.7521,38000000.0
2009-10-22 08:45:00,0.7521,0.7523,0.75065,0.75065,556900001.0
2009-10-22 08:50:00,0.75065,0.75115,0.7506,0.7507,775500000.0
2009-10-22 08:55:00,0.7507,0.7521,0.75065,0.7521,812850000.0
2009-10-22 09:00:00,0.7521,0.7523,0.7511,0.7511,991899998.0
2009-10-22 09:05:00,0.7511,0.75225,0.75095,0.7519,925800000.0
2009-10-22 09:10:00,0.75195,0.7534,0.75185,0.75335,1783800000.0
2009-10-22 09:15:00,0.75335,0.7538,0.75325,0.7538,1197199999.0
2009-10-22 09:20:00,0.7538,0.7556,0.75365,0.7552,1615500000.0
2009-10-22 09:25:00,0.75515,0.7554,0.75485,0.75505,1198300000.0
2009-10-22 09:30:00,0.75505,0.75525,0.75415,0.75415,871800001.0
2009-10-22 09:35:00,0.75415,0.7542,0.75275,0.75295,1879900004.0
2009-10-22 09:40:00,0.75295,0.7536,0.7526,0.75355,697399998.0
2009-10-22 09:45:00,0.7535,0.75405,0.7534,0.75345,647999999.0
2009-10-22 09:50:00,0.7534,0.7541,0.7534,0.754,544400003.0
2009-10-22 09:55:00,0.754,0.754,0.75355,0.7536,464100000.0
2009-10-22 10:00:00,0.7536,0.7536,0.75325,0.75325,426600001.0
2009-10-22 10:05:00,0.75325,0.75325,0.75165,0.7518,914900002.0
2009-10-22 10:10:00,0.7518,0.75215,0.7511,0.75215,1017300001.0
2009-10-22 10:15:00,0.75215,0.75215,0.75075,0.75095,1061900000.0
2009-10-22 10:20:00,0.75095,0.75185,0.7505,0.7517,945799998.0
2009-10-22 10:25:00,0.7517,0.7517,0.751,0.751,390599999.0
2009-10-22 10:30:00,0.75095,0.7523,0.75075,0.7516,808600000.0
2009-10-22 10:35:00,0.7516,0.7517,0.7501,0.7501,1028000001.0
2009-10-22 10:40:00,0.75015,0.7506,0.7499,0.75035,1442900000.0
2009-10-22 10:45:00,0.75045,0.75135,0.75,0.75135,1464399999.0
2009-10-22 10:50:00,0.7513,0.7518,0.75125,0.7515,1067799999.0
2009-10-22 10:55:00,0.7515,0.75285,0.7515,0.7525,2110000002.0
2009-10-22 11:00:00,0.75265,0.7533,0.75245,0.75305,1320300001.0
2009-10-22 11:05:00,0.753,0.7537,0.75285,0.7536,579200000.0
2009-10-22 11:10:00,0.75355,0.75425,0.75345,0.75365,920099999.0
2009-10-22 11:15:00,0.75355,0.75355,0.75275,0.75275,667699999.0
2009-10-22 11:20:00,0.75275,0.7529,0.75225,0.75245,807399999.0
2009-10-22 11:25:00,0.75265,0.75315,0.75245,0.753,779600000.0
2009-10-22 11:30:00,0.753,0.75305,0.75225,0.75225,592600001.0
2009-10-22 11:35:00,0.75225,0.7525,0.75205,0.75215,672599999.0
2009-10-22 11:40:00,0.75215,0.75285,0.75215,0.7528,1207900000.0
2009-10-22 11:45:00,0.7528,0.7528,0.7527,0.75275,220200000.0
2009-10-22 11:50:00,0.75275,0.7528,0.752,0.7522,786600000.0
2009-10-22 11:55:00,0.7522,0.75265,0.7522,0.7526,640700000.0
2009-10-22 12:00:00,0.7526,0.75395,0.7525,0.7537,997099997.0
2009-10-22 12:05:00,0.7537,0.75375,0.75325,0.75345,576900000.0
2009-10-22 12:10:00,0.7535,0.75425,0.7535,0.75405,588900000.0
2009-10-22 12:15:00,0.75405,0.75445,0.75405,0.7541,1194999999.0
2009-10-22 12:20:00,0.75415,0.75415,0.7537,0.7537,205300000.0
2009-10-22 12:25:00,0.7537,0.75375,0.7531,0.7532,537900000.0
2009-10-22 12:30:00,0.75325,0.75385,0.7532,0.75345,523400000.0
2009-10-22 12:35:00,0.75345,0.75375,0.75335,0.75365,355200001.0
2009-10-22 12:40:00,0.75365,0.75385,0.75365,0.75365,129900000.0
2009-10-22 12:45:00,0.7536,0.75375,0.75315,0.75355,761399999.0
2009-10-22 12:50:00,0.75355,0.75385,0.75355,0.75365,112800000.0
2009-10-22 12:55:00,0.7536,0.75375,0.7536,0.7536,96000000.0
2009-10-22 13:00:00,0.7536,0.75405,0.7536,0.7538,248999999.0
2009-10-22 13:05:00,0.7538,0.75455,0.75355,0.7541,589100000.0
2009-10-22 13:10:00,0.75405,0.7543,0.7538,0.75405,608800000.0
2009-10-22 13:15:00,0.7541,0.7544,0.754,0.7543,339999998.0
2009-10-22 13:20:00,0.7543,0.75445,0.7537,0.75385,241200000.0
2009-10-22 13:25:00,0.7538,0.7539,0.75285,0.7531,496300000.0
2009-10-22 13:30:00,0.75315,0.754,0.75315,0.7538,663699999.0
2009-10-22 13:35:00,0.75395,0.75405,0.7538,0.75395,239900000.0
2009-10-22 13:40:00,0.754,0.75505,0.754,0.755,409800000.0
2009-10-22 13:45:00,0.755,0.7551,0.7546,0.7546,137200000.0
2009-10-22 13:50:00,0.7546,0.75475,0.75455,0.7546,431500001.0
2009-10-22 13:55:00,0.7546,0.75475,0.75435,0.75455,471000000.0
2009-10-22 14:00:00,0.75455,0.7546,0.75445,0.75455,366400001.0
2009-10-22 14:05:00,0.75455,0.7553,0.75455,0.75525,878599999.0
2009-10-22 14:10:00,0.7553,0.75535,0.7545,0.7546,829299998.0
2009-10-22 14:15:00,0.7546,0.75555,0.7546,0.7555,597700000.0
2009-10-22 14:20:00,0.7555,0.7564,0.75525,0.756,842399997.0
2009-10-22 14:25:00,0.756,0.75605,0.75505,0.75525,566100001.0
2009-10-22 14:30:00,0.75525,0.75525,0.754,0.75405,717399999.0
2009-10-22 14:35:00,0.754,0.75475,0.75385,0.75435,850599999.0
2009-10-22 14:40:00,0.75435,0.75445,0.75375,0.7539,478399998.0
2009-10-22 14:45:00,0.7539,0.7541,0.75345,0.75385,1209499999.0
2009-10-22 14:50:00,0.7538,0.7541,0.7535,0.75355,692599998.0
2009-10-22 14:55:00,0.75355,0.7538,0.7535,0.75355,770199998.0
2009-10-22 15:00:00,0.75355,0.75355,0.7525,0.75265,559899999.0
2009-10-22 15:05:00,0.75265,0.75265,0.75195,0.7525,860399998.0
2009-10-22 15:10:00,0.7524,0.75355,0.7524,0.7533,1262600000.0
2009-10-22 15:15:00,0.75335,0.7549,0.7533,0.7548,1610699996.0
2009-10-22 15:20:00,0.7548,0.7548,0.75395,0.75395,650199998.0
2009-10-22 15:25:00,0.7539,0.7539,0.75335,0.75345,740300001.0
2009-10-22 15:30:00,0.75345,0.7537,0.753,0.7536,880000001.0
2009-10-22 15:35:00,0.7536,0.7544,0.7535,0.75375,897599999.0
2009-10-22 15:40:00,0.75375,0.75435,0.75315,0.75315,1405399999.0
2009-10-22 15:45:00,0.75315,0.75365,0.75255,0.75255,1364899997.0
2009-10-22 15:50:00,0.75255,0.75305,0.752,0.75295,1299400000.0
2009-10-22 15:55:00,0.75295,0.75315,0.75225,0.75235,939200001.0
2009-10-22 16:00:00,0.75245,0.7525,0.75075,0.7517,796100000.0
2009-10-22 16:05:00,0.75175,0.7529,0.75135,0.75275,1202000003.0
2009-10-22 16:10:00,0.75275,0.7538,0.75235,0.75355,980400000.0
2009-10-22 16:15:00,0.75355,0.75355,0.75275,0.75325,836700001.0
2009-10-22 16:20:00,0.75325,0.7545,0.7532,0.7541,1721400002.0
2009-10-22 16:25:00,0.7541,0.7543,0.75345,0.75355,1102700002.0
2009-10-22 16:30:00,0.75355,0.754,0.7532,0.7533,1025100003.0
2009-10-22 16:35:00,0.7533,0.7538,0.7533,0.7534,949999999.0
2009-10-22 16:40:00,0.7534,0.7539,0.7534,0.75365,1199300001.0
2009-10-22 16:45:00,0.75365,0.75395,0.7534,0.7537,1131600000.0
2009-10-22 16:50:00,0.7537,0.75535,0.75365,0.7549,1010099999.0
2009-10-22 16:55:00,0.75495,0.75525,0.7544,0.755,1206199999.0
2009-10-22 17:00:00,0.7551,0.7552,0.7543,0.7545,1095400000.0
2009-10-22 17:05:00,0.75455,0.75515,0.7544,0.7545,879500002.0
2009-10-22 17:10:00,0.7545,0.7549,0.75395,0.75455,803300001.0
2009-10-22 17:15:00,0.75455,0.75475,0.7527,0.7531,797700001.0
2009-10-22 17:20:00,0.75315,0.75365,0.75305,0.7532,860600001.0
2009-10-22 17:25:00,0.75325,0.7539,0.75325,0.75345,704800001.0
2009-10-22 17:30:00,0.75345,0.7535,0.7532,0.7532,923000000.0
2009-10-22 17:35:00,0.7532,0.7536,0.75315,0.75335,1028400001.0
2009-10-22 17:40:00,0.75335,0.75375,0.7533,0.75375,1042899998.0
2009-10-22 17:45:00,0.75375,0.754,0.75355,0.75385,726600001.0
2009-10-22 17:50:00,0.75385,0.75395,0.75335,0.75345,1340399999.0
2009-10-22 17:55:00,0.7534,0.75375,0.7531,0.75355,1534000000.0
2009-10-22 18:00:00,0.7535,0.75375,0.7532,0.7537,823500000.0
2009-10-22 18:05:00,0.7537,0.75405,0.75345,0.75405,563100000.0
2009-10-22 18:10:00,0.75405,0.75405,0.75355,0.75375,334000000.0
2009-10-22 18:15:00,0.75365,0.75365,0.75315,0.75315,248900000.0
2009-10-22 18:20:00,0.75315,0.7532,0.75265,0.75265,222100000.0
2009-10-22 18:25:00,0.75265,0.75325,0.75265,0.7529,316900000.0
2009-10-22 18:30:00,0.7529,0.75365,0.7528,0.75335,582400000.0
2009-10-22 18:35:00,0.75335,0.7537,0.75335,0.7535,362500000.0
2009-10-22 18:40:00,0.75355,0.7545,0.75355,0.7544,740700000.0
2009-10-22 18:45:00,0.75445,0.75545,0.7543,0.7552,663500000.0
2009-10-22 18:50:00,0.7552,0.7552,0.75395,0.75415,604099998.0
2009-10-22 18:55:00,0.75415,0.7547,0.75415,0.75455,263400000.0
2009-10-22 19:00:00,0.7545,0.75485,0.7545,0.75485,256000000.0
2009-10-22 19:05:00,0.75485,0.75485,0.75425,0.7543,383900000.0
2009-10-22 19:10:00,0.7543,0.7543,0.75387,0.75415,224000000.0
2009-10-22 19:15:00,0.75415,0.7542,0.7533,0.75375,811000000.0
2009-10-22 19:20:00,0.75375,0.75385,0.7535,0.75385,209000000.0
2009-10-22 19:25:00,0.75385,0.75405,0.75385,0.754,112100000.0
2009-10-22 19:30:00,0.754,0.754,0.75335,0.7536,751800000.0
2009-10-22 19:35:00,0.75365,0.75365,0.75345,0.7535,162800000.0
2009-10-22 19:40:00,0.7535,0.7539,0.7535,0.75375,728900000.0
2009-10-22 19:45:00,0.75375,0.7539,0.7536,0.75375,425600000.0
2009-10-22 19:50:00,0.75375,0.75425,0.75375,0.7541,585900000.0
2009-10-22 19:55:00,0.7541,0.75425,0.75395,0.75425,388200000.0
2009-10-22 20:00:00,0.7543,0.75535,0.75425,0.755,758700000.0
2009-10-22 20:05:00,0.755,0.75525,0.75495,0.75495,413600000.0
2009-10-22 20:10:00,0.75495,0.75685,0.75495,0.75675,1123100000.0
2009-10-22 20:15:00,0.75685,0.75745,0.75675,0.75735,732100002.0
2009-10-22 20:20:00,0.7574,0.75865,0.7573,0.7584,1174300000.0
2009-10-22 20:25:00,0.7584,0.75845,0.75805,0.7581,270900000.0
2009-10-22 20:30:00,0.7581,0.75825,0.75795,0.7581,226900000.0
2009-10-22 20:35:00,0.75805,0.7587,0.75805,0.7586,276100000.0
2009-10-22 20:40:00,0.7586,0.7586,0.75785,0.75785,378800000.0
2009-10-22 20:45:00,0.75785,0.75805,0.75765,0.75765,324100000.0
2009-10-22 20:50:00,0.7577,0.7579,0.75755,0.7577,909400000.0
2009-10-22 20:55:00,0.75765,0.75855,0.75755,0.7583,445600000.0
2009-10-22 21:00:00,0.7583,0.75855,0.7579,0.7583,1067900000.0
2009-10-22 21:05:00,0.75835,0.75845,0.75804,0.7584,112800000.0
2009-10-22 21:10:00,0.7584,0.7584,0.75797,0.75835,152700000.0
2009-10-22 21:15:00,0.7584,0.75875,0.75835,0.75875,194200000.0
2009-10-22 21:20:00,0.75875,0.7593,0.7587,0.75915,506300000.0
2009-10-22 21:25:00,0.75915,0.75945,0.759,0.7591,646400000.0
2009-10-22 21:30:00,0.759,0.75936,0.75855,0.75875,613700000.0
2009-10-22 21:35:00,0.75875,0.7588,0.75855,0.7586,1019700000.0
2009-10-22 21:40:00,0.75865,0.7587,0.7584,0.75845,310600000.0
2009-10-22 21:45:00,0.75845,0.7587,0.75845,0.75865,372500000.0
2009-10-22 21:50:00,0.75865,0.759,0.75865,0.759,383800000.0
2009-10-22 21:55:00,0.759,0.759,0.75833,0.75847,412500000.0
2009-10-22 22:00:00,0.75875,0.7588,0.75845,0.75875,136600000.0
2009-10-22 22:05:00,0.7588,0.7593,0.7587,0.7593,131500000.0
2009-10-22 22:10:00,0.7593,0.7594,0.75875,0.75875,76100000.0
2009-10-22 22:15:00,0.75865,0.7587,0.75813,0.75855,89200000.0
2009-10-22 22:20:00,0.7585,0.7585,0.75809,0.75835,86900000.0
2009-10-22 22:25:00,0.75785,0.75835,0.75785,0.75835,67000000.0
2009-10-22 22:30:00,0.7583,0.7583,0.7579,0.758,185900000.0
2009-10-22 22:35:00,0.7582,0.75825,0.75805,0.75805,99000000.0
2009-10-22 22:40:00,0.75805,0.75825,0.75805,0.75805,106200000.0
2009-10-22 22:45:00,0.75805,0.7581,0.75762,0.7578,105700000.0
2009-10-22 22:50:00,0.7578,0.75785,0.75765,0.75785,65200000.0
2009-10-22 22:55:00,0.75785,0.75785,0.75728,0.75755,53800000.0
2009-10-22 23:00:00,0.7574,0.7575,0.75595,0.7562,118700000.0
2009-10-22 23:05:00,0.75635,0.7565,0.756,0.7561,79200000.0
2009-10-22 23:10:00,0.7561,0.7562,0.75576,0.75587,65800000.0
2009-10-22 23:15:00,0.75594,0.75645,0.75587,0.75645,59600000.0
2009-10-22 23:20:00,0.75648,0.7572,0.75618,0.75685,147400000.0
2009-10-22 23:25:00,0.75667,0.75795,0.75647,0.7577,75700000.0
2009-10-22 23:30:00,0.75795,0.7582,0.75725,0.7574,157900000.0
2009-10-22 23:35:00,0.7574,0.75745,0.7569,0.75735,165300000.0
2009-10-22 23:40:00,0.75735,0.75745,0.7571,0.75715,123000000.0
2009-10-22 23:45:00,0.75715,0.75715,0.75676,0.757,235400000.0
2009-10-22 23:50:00,0.757,0.75705,0.75666,0.7567,96100000.0
2009-10-22 23:55:00,0.7571,0.75735,0.7571,0.75735,79900000.0
2009-10-23 00:00:00,0.75735,0.7577,0.75715,0.75765,131200000.0
2009-10-23 00:05:00,0.75765,0.7581,0.7576,0.75785,146300000.0
2009-10-23 00:10:00,0.75785,0.7582,0.75776,0.75778,159600000.0
2009-10-23 00:15:00,0.758,0.758,0.75752,0.75775,175000000.0
2009-10-23 00:20:00,0.7579,0.7582,0.75748,0.7578,84100000.0
2009-10-23 00:25:00,0.75773,0.75815,0.75754,0.75815,263800000.0
2009-10-23 00:30:00,0.75787,0.75815,0.75782,0.75795,140700000.0
2009-10-23 00:35:00,0.7581,0.7582,0.75768,0.75802,163200000.0
2009-10-23 00:40:00,0.75815,0.75825,0.7576,0.75797,284500000.0
2009-10-23 00:45:00,0.75806,0.75814,0.75777,0.75798,392400000.0
2009-10-23 00:50:00,0.75788,0.75817,0.75777,0.75808,253100000.0
2009-10-23 00:55:00,0.75825,0.75825,0.75779,0.7581,161700000.0
2009-10-23 01:00:00,0.75825,0.75845,0.7578,0.75816,262200000.0
2009-10-23 01:05:00,0.75825,0.75865,0.75795,0.75865,243000000.0
2009-10-23 01:10:00,0.75865,0.75865,0.75815,0.75865,123600000.0
2009-10-23 01:15:00,0.75865,0.75875,0.7582,0.7583,127900000.0
2009-10-23 01:20:00,0.75835,0.75855,0.75788,0.75805,261100000.0
2009-10-23 01:25:00,0.75817,0.7585,0.7581,0.7585,178000000.0
2009-10-23 01:30:00,0.7586,0.7587,0.75845,0.75855,81000000.0
2009-10-23 01:35:00,0.75855,0.7591,0.75845,0.75845,197300000.0
2009-10-23 01:40:00,0.75858,0.75896,0.75845,0.75865,175000000.0
2009-10-23 01:45:00,0.75865,0.75875,0.75815,0.75815,69200000.0
2009-10-23 01:50:00,0.75815,0.7584,0.75787,0.7582,175300000.0
2009-10-23 01:55:00,0.7582,0.75855,0.758,0.75825,259800000.0
2009-10-23 02:00:00,0.75815,0.7588,0.75815,0.7588,92600000.0
2009-10-23 02:05:00,0.7588,0.75915,0.75835,0.7591,336600000.0
2009-10-23 02:10:00,0.75915,0.7592,0.7587,0.7588,404600000.0
2009-10-23 02:15:00,0.7588,0.7588,0.75835,0.75875,496700000.0
2009-10-23 02:20:00,0.75875,0.75955,0.7587,0.7588,640000000.0
2009-10-23 02:25:00,0.75885,0.75895,0.75855,0.75855,506600000.0
2009-10-23 02:30:00,0.7586,0.7587,0.75765,0.7577,680400000.0
2009-10-23 02:35:00,0.7577,0.7581,0.75755,0.75805,716300000.0
2009-10-23 02:40:00,0.75805,0.75825,0.7578,0.75785,309100000.0
2009-10-23 02:45:00,0.75785,0.7582,0.75705,0.75705,374600000.0
2009-10-23 02:50:00,0.75705,0.75725,0.75645,0.7567,521000000.0
2009-10-23 02:55:00,0.7567,0.7567,0.75615,0.7564,543200000.0
2009-10-23 03:00:00,0.7564,0.75665,0.7563,0.75645,464800000.0
2009-10-23 03:05:00,0.75645,0.75675,0.75645,0.7567,231400000.0
2009-10-23 03:10:00,0.75675,0.7568,0.75665,0.7568,162400000.0
2009-10-23 03:15:00,0.7568,0.7568,0.7566,0.7567,249200000.0
2009-10-23 03:20:00,0.7567,0.75675,0.75636,0.75637,169000000.0
2009-10-23 03:25:00,0.75643,0.7573,0.75616,0.75705,358200000.0
2009-10-23 03:30:00,0.7571,0.7571,0.7564,0.7564,319500000.0
2009-10-23 03:35:00,0.7565,0.7565,0.75615,0.7562,204700000.0
2009-10-23 03:40:00,0.75615,0.7562,0.756,0.75605,121800000.0
2009-10-23 03:45:00,0.756,0.75625,0.7556,0.7559,375700000.0
2009-10-23 03:50:00,0.756,0.75605,0.75575,0.75595,204300000.0
2009-10-23 03:55:00,0.75595,0.75615,0.7559,0.756,313900000.0
2009-10-23 04:00:00,0.75595,0.75665,0.7559,0.7566,316800000.0
2009-10-23 04:05:00,0.7567,0.7573,0.7567,0.75725,448800000.0
2009-10-23 04:10:00,0.75725,0.75745,0.7562,0.75625,438400000.0
2009-10-23 04:15:00,0.75625,0.75695,0.75625,0.7569,567600000.0
2009-10-23 04:20:00,0.7569,0.7573,0.7568,0.7571,527600000.0
2009-10-23 04:25:00,0.7571,0.7571,0.75665,0.7571,562400000.0
2009-10-23 04:30:00,0.7571,0.7575,0.75705,0.75715,278000000.0
2009-10-23 04:35:00,0.75715,0.75725,0.7566,0.75695,430200000.0
2009-10-23 04:40:00,0.7569,0.7569,0.75595,0.75635,523300000.0
2009-10-23 04:45:00,0.75635,0.75645,0.75635,0.7564,68300000.0
2009-10-23 04:50:00,0.7564,0.75645,0.75598,0.7564,115000000.0
2009-10-23 04:55:00,0.7564,0.7564,0.75605,0.75615,681500000.0
2009-10-23 05:00:00,0.75615,0.7564,0.7561,0.7564,241200000.0
2009-10-23 05:05:00,0.75635,0.7567,0.75635,0.7566,353100000.0
2009-10-23 05:10:00,0.7567,0.7569,0.7563,0.75635,425600000.0
2009-10-23 05:15:00,0.75616,0.7567,0.75606,0.75635,440000000.0
2009-10-23 05:20:00,0.75635,0.75645,0.75595,0.75604,252600000.0
2009-10-23 05:25:00,0.75635,0.75665,0.75635,0.7564,172900000.0
2009-10-23 05:30:00,0.75645,0.75705,0.7564,0.75695,452000000.0
2009-10-23 05:35:00,0.757,0.75725,0.75685,0.7571,625800000.0
2009-10-23 05:40:00,0.7571,0.7571,0.75655,0.75665,270300000.0
2009-10-23 05:45:00,0.7566,0.7569,0.75655,0.75655,494400000.0
2009-10-23 05:50:00,0.75655,0.75665,0.75645,0.7565,289100000.0
2009-10-23 05:55:00,0.7565,0.7565,0.75608,0.75635,287800000.0
2009-10-23 06:00:00,0.75635,0.75645,0.75635,0.75645,238100000.0
2009-10-23 06:05:00,0.75645,0.75655,0.7564,0.75655,194900000.0
2009-10-23 06:10:00,0.75655,0.7566,0.75621,0.7564,314900000.0
2009-10-23 06:15:00,0.75645,0.757,0.75623,0.75643,391800000.0
2009-10-23 06:20:00,0.7566,0.7567,0.7563,0.7564,408800000.0
2009-10-23 06:25:00,0.7564,0.7566,0.75614,0.75625,226600000.0
2009-10-23 06:30:00,0.7566,0.7567,0.75621,0.75665,86300000.0
2009-10-23 06:35:00,0.75665,0.7568,0.75655,0.7568,46800000.0
2009-10-23 06:40:00,0.7568,0.75685,0.75639,0.7566,151200000.0
2009-10-23 06:45:00,0.75685,0.7574,0.7567,0.7573,246600000.0
2009-10-23 06:50:00,0.7573,0.75735,0.75715,0.75715,522300000.0
2009-10-23 06:55:00,0.75715,0.7575,0.75715,0.75725,327600000.0
2009-10-23 07:00:00,0.75725,0.7573,0.7571,0.7573,266600000.0
2009-10-23 07:05:00,0.7573,0.75735,0.75725,0.75735,124000000.0
2009-10-23 07:10:00,0.75735,0.7575,0.75705,0.75745,287500000.0
2009-10-23 07:15:00,0.75745,0.75755,0.7565,0.7565,336600000.0
2009-10-23 07:20:00,0.7565,0.75675,0.7562,0.75625,541400000.0
2009-10-23 07:25:00,0.75625,0.75675,0.756,0.75635,615500000.0
2009-10-23 07:30:00,0.75635,0.75645,0.75535,0.75535,531900000.0
2009-10-23 07:35:00,0.7553,0.7557,0.75515,0.75565,193800000.0
2009-10-23 07:40:00,0.7557,0.7564,0.7557,0.7564,345000000.0
2009-10-23 07:45:00,0.7564,0.75645,0.7558,0.75595,307500000.0
2009-10-23 07:50:00,0.75595,0.75695,0.75595,0.75655,699500000.0
2009-10-23 07:55:00,0.75655,0.75765,0.75625,0.7576,710400000.0
2009-10-23 08:00:00,0.75765,0.7577,0.75635,0.75655,1040200000.0
2009-10-23 08:05:00,0.75675,0.7568,0.75595,0.75635,721400000.0
2009-10-23 08:10:00,0.75635,0.75635,0.75608,0.75625,325600000.0
2009-10-23 08:15:00,0.75625,0.75665,0.7562,0.75635,445000000.0
2009-10-23 08:20:00,0.75635,0.75635,0.75515,0.75545,939400000.0
2009-10-23 08:25:00,0.7554,0.75545,0.75515,0.7552,432500000.0
2009-10-23 08:30:00,0.7552,0.75525,0.75445,0.75445,393600000.0
2009-10-23 08:35:00,0.75445,0.75445,0.7541,0.7541,277200000.0
2009-10-23 08:40:00,0.7541,0.7546,0.75375,0.7546,580700000.0
2009-10-23 08:45:00,0.7546,0.7556,0.75455,0.75535,890700000.0
2009-10-23 08:50:00,0.75535,0.7556,0.755,0.7553,756200000.0
2009-10-23 08:55:00,0.7553,0.75545,0.75495,0.7553,454800000.0
2009-10-23 09:00:00,0.7553,0.75575,0.75485,0.75495,853200000.0
2009-10-23 09:05:00,0.75495,0.75555,0.75485,0.75555,1167700000.0
2009-10-23 09:10:00,0.75555,0.75655,0.7554,0.75615,1079900000.0
2009-10-23 09:15:00,0.75615,0.75655,0.75585,0.75635,669600000.0
2009-10-23 09:20:00,0.75635,0.75645,0.7562,0.7562,570600000.0
2009-10-23 09:25:00,0.7562,0.75665,0.7562,0.7566,468600000.0
2009-10-23 09:30:00,0.7566,0.7566,0.75635,0.75645,528500000.0
2009-10-23 09:35:00,0.75645,0.75655,0.75635,0.75635,688100000.0
2009-10-23 09:40:00,0.75635,0.75635,0.756,0.75635,668600000.0
2009-10-23 09:45:00,0.75635,0.7567,0.75615,0.7567,563500001.0
2009-10-23 09:50:00,0.7567,0.75715,0.7564,0.7567,872500001.0
2009-10-23 09:55:00,0.7567,0.7572,0.7565,0.75655,603900000.0
2009-10-23 10:00:00,0.7565,0.7565,0.75575,0.7559,1008000001.0
2009-10-23 10:05:00,0.7559,0.756,0.75515,0.75525,694800000.0
2009-10-23 10:10:00,0.75525,0.7556,0.75505,0.75505,982400000.0
2009-10-23 10:15:00,0.75505,0.75535,0.755,0.75505,415700000.0
2009-10-23 10:20:00,0.755,0.75515,0.7544,0.7545,1133400000.0
2009-10-23 10:25:00,0.75445,0.7546,0.7541,0.7545,672000000.0
2009-10-23 10:30:00,0.7545,0.75525,0.7539,0.75505,1242500000.0
2009-10-23 10:35:00,0.75505,0.75505,0.7545,0.7548,686300000.0
2009-10-23 10:40:00,0.7548,0.7553,0.75465,0.7553,1167200001.0
2009-10-23 10:45:00,0.7553,0.7556,0.7548,0.75525,1084500000.0
2009-10-23 10:50:00,0.75525,0.75525,0.75425,0.7546,1248600000.0
2009-10-23 10:55:00,0.7546,0.75515,0.75455,0.7551,584800001.0
2009-10-23 11:00:00,0.75515,0.75515,0.75495,0.75515,607000000.0
2009-10-23 11:05:00,0.75515,0.75555,0.75475,0.7554,702999998.0
2009-10-23 11:10:00,0.7554,0.75665,0.7554,0.75655,939299999.0
2009-10-23 11:15:00,0.75655,0.75665,0.75575,0.756,718200000.0
2009-10-23 11:20:00,0.756,0.7561,0.7559,0.7561,525600000.0
2009-10-23 11:25:00,0.75615,0.75655,0.75615,0.7565,483600000.0
2009-10-23 11:30:00,0.7565,0.7565,0.75615,0.75645,295900001.0
2009-10-23 11:35:00,0.75645,0.7568,0.75625,0.75645,970500000.0
2009-10-23 11:40:00,0.75645,0.75685,0.75645,0.75665,610599999.0
2009-10-23 11:45:00,0.7567,0.7569,0.7567,0.7568,318500000.0
2009-10-23 11:50:00,0.75685,0.757,0.7566,0.7567,446700000.0
2009-10-23 11:55:00,0.7567,0.75675,0.75655,0.7567,449000000.0
2009-10-23 12:00:00,0.75675,0.7569,0.7567,0.7568,487600000.0
2009-10-23 12:05:00,0.7568,0.75685,0.7561,0.7562,501200000.0
2009-10-23 12:10:00,0.7562,0.75625,0.7556,0.7559,587000000.0
2009-10-23 12:15:00,0.75585,0.756,0.75535,0.75585,913500001.0
2009-10-23 12:20:00,0.75585,0.75595,0.75565,0.75575,152700000.0
2009-10-23 12:25:00,0.75575,0.75576,0.75519,0.75545,668999999.0
2009-10-23 12:30:00,0.75545,0.75595,0.75545,0.75585,370199999.0
2009-10-23 12:35:00,0.75585,0.75595,0.75555,0.75575,301400000.0
2009-10-23 12:40:00,0.75575,0.756,0.7547,0.7547,749800000.0
2009-10-23 12:45:00,0.7547,0.75505,0.75465,0.75505,968500002.0
2009-10-23 12:50:00,0.75505,0.7558,0.7549,0.75555,635300000.0
2009-10-23 12:55:00,0.7555,0.75625,0.7555,0.7561,943100001.0
2009-10-23 13:00:00,0.7561,0.7564,0.756,0.7561,654900000.0
2009-10-23 13:05:00,0.7561,0.75655,0.756,0.7564,810699998.0
2009-10-23 13:10:00,0.7564,0.7564,0.75615,0.75625,222500000.0
2009-10-23 13:15:00,0.75625,0.7564,0.7559,0.75605,570299999.0
2009-10-23 13:20:00,0.75605,0.7561,0.75555,0.75555,535800000.0
2009-10-23 13:25:00,0.75555,0.75605,0.75545,0.75605,708800002.0
2009-10-23 13:30:00,0.75605,0.75615,0.75513,0.75615,384800000.0
2009-10-23 13:35:00,0.75615,0.7567,0.75615,0.75635,945300000.0
2009-10-23 13:40:00,0.75635,0.7565,0.75635,0.7565,316500000.0
2009-10-23 13:45:00,0.75655,0.75655,0.7563,0.75635,289100000.0
2009-10-23 13:50:00,0.7563,0.75635,0.75615,0.75625,217200000.0
2009-10-23 13:55:00,0.75615,0.75625,0.75571,0.75625,181600000.0
2009-10-23 14:00:00,0.75625,0.75635,0.7558,0.7558,338000001.0
2009-10-23 14:05:00,0.7558,0.75595,0.75565,0.75575,188200000.0
2009-10-23 14:10:00,0.75575,0.7559,0.75565,0.75575,526000000.0
2009-10-23 14:15:00,0.75585,0.75605,0.75575,0.75585,360800000.0
2009-10-23 14:20:00,0.75585,0.75595,0.7554,0.75555,485699997.0
2009-10-23 14:25:00,0.75545,0.7561,0.7554,0.75605,587600001.0
2009-10-23 14:30:00,0.75605,0.75695,0.75605,0.7567,1125099999.0
2009-10-23 14:35:00,0.7567,0.75695,0.7565,0.75695,1303000002.0
2009-10-23 14:40:00,0.75695,0.75775,0.75695,0.7572,1300699999.0
2009-10-23 14:45:00,0.7572,0.75735,0.75685,0.757,1067500002.0
2009-10-23 14:50:00,0.757,0.75725,0.75695,0.7572,671100000.0
2009-10-23 14:55:00,0.75715,0.75715,0.75685,0.75695,757700000.0
2009-10-23 15:00:00,0.75695,0.75735,0.75665,0.7573,705000000.0
2009-10-23 15:05:00,0.7573,0.75745,0.7572,0.75725,453400001.0
2009-10-23 15:10:00,0.75725,0.7574,0.75685,0.75685,790200000.0
2009-10-23 15:15:00,0.7569,0.75745,0.7569,0.75735,704099996.0
2009-10-23 15:20:00,0.7573,0.75745,0.75695,0.75745,794500001.0
2009-10-23 15:25:00,0.75745,0.75795,0.75745,0.7576,990799998.0
2009-10-23 15:30:00,0.7576,0.75805,0.75745,0.7575,1613999999.0
2009-10-23 15:35:00,0.7575,0.75785,0.7561,0.7565,2042900001.0
2009-10-23 15:40:00,0.75655,0.7566,0.7557,0.7557,1797200001.0
2009-10-23 15:45:00,0.7557,0.7566,0.7556,0.75655,2796199998.0
2009-10-23 15:50:00,0.7565,0.75725,0.75645,0.7572,1685799999.0
2009-10-23 15:55:00,0.7572,0.7573,0.7566,0.75725,1421900002.0
2009-10-23 16:00:00,0.75725,0.75785,0.7553,0.7554,1700700002.0
2009-10-23 16:05:00,0.7554,0.75585,0.75405,0.75445,1968800000.0
2009-10-23 16:10:00,0.75445,0.75445,0.7533,0.7542,1704599998.0
2009-10-23 16:15:00,0.75415,0.7553,0.7538,0.7551,1409400001.0
2009-10-23 16:20:00,0.7551,0.75515,0.75435,0.75475,1466200000.0
2009-10-23 16:25:00,0.7549,0.7556,0.7542,0.7553,1391399998.0
2009-10-23 16:30:00,0.7553,0.7555,0.75425,0.75465,1293799999.0
2009-10-23 16:35:00,0.75465,0.75485,0.7542,0.7546,959100000.0
2009-10-23 16:40:00,0.7546,0.75495,0.75425,0.75425,957000000.0
2009-10-23 16:45:00,0.75425,0.755,0.7542,0.75465,1115900000.0
2009-10-23 16:50:00,0.75465,0.7552,0.7543,0.75515,1152000003.0
2009-10-23 16:55:00,0.75515,0.75525,0.7543,0.75505,1247300000.0
2009-10-23 17:00:00,0.75505,0.75525,0.7547,0.75495,1204899999.0
2009-10-23 17:05:00,0.75495,0.75555,0.75485,0.75545,1420800000.0
2009-10-23 17:10:00,0.75545,0.75545,0.75495,0.75505,926000000.0
2009-10-23 17:15:00,0.75505,0.7552,0.7545,0.7546,1099000001.0
2009-10-23 17:20:00,0.75455,0.75455,0.754,0.75435,939099999.0
2009-10-23 17:25:00,0.7543,0.75525,0.75425,0.7548,778000001.0
2009-10-23 17:30:00,0.7548,0.7548,0.75415,0.7542,1127400004.0
2009-10-23 17:35:00,0.7542,0.75505,0.7542,0.75505,819999999.0
2009-10-23 17:40:00,0.75505,0.75565,0.75505,0.7556,534600000.0
2009-10-23 17:45:00,0.7556,0.75565,0.7553,0.7553,342800000.0
2009-10-23 17:50:00,0.75535,0.7561,0.75535,0.756,737300000.0
2009-10-23 17:55:00,0.75595,0.7563,0.75555,0.75625,446500000.0
2009-10-23 18:00:00,0.75625,0.75745,0.75625,0.75675,1162600000.0
2009-10-23 18:05:00,0.75675,0.75675,0.75605,0.7562,793500000.0
2009-10-23 18:10:00,0.75615,0.75615,0.75565,0.75575,1041500000.0
2009-10-23 18:15:00,0.75575,0.75575,0.75515,0.75565,953300000.0
2009-10-23 18:20:00,0.7557,0.7557,0.75525,0.7553,980400001.0
2009-10-23 18:25:00,0.7553,0.7562,0.7553,0.75595,821900000.0
2009-10-23 18:30:00,0.75595,0.75595,0.75545,0.75545,299600000.0
2009-10-23 18:35:00,0.7555,0.7567,0.75545,0.7567,643400000.0
2009-10-23 18:40:00,0.7567,0.75675,0.75645,0.75665,618800000.0
2009-10-23 18:45:00,0.7566,0.7572,0.7566,0.75695,868700000.0
2009-10-23 18:50:00,0.75695,0.75695,0.7561,0.75625,803000000.0
2009-10-23 18:55:00,0.75625,0.75625,0.756,0.756,407900000.0
2009-10-23 19:00:00,0.756,0.756,0.75575,0.75585,393700000.0
2009-10-23 19:05:00,0.75585,0.75605,0.75555,0.75565,388200000.0
2009-10-23 19:10:00,0.75565,0.75625,0.75565,0.75615,634200000.0
2009-10-23 19:15:00,0.75615,0.7562,0.7558,0.7558,579500000.0
2009-10-23 19:20:00,0.7558,0.7558,0.75505,0.7552,710800000.0
2009-10-23 19:25:00,0.7552,0.7553,0.75485,0.75495,727600000.0
2009-10-23 19:30:00,0.75485,0.7549,0.75345,0.7537,1010800000.0
2009-10-23 19:35:00,0.7537,0.75375,0.7535,0.75355,663100000.0
2009-10-23 19:40:00,0.75355,0.7542,0.75355,0.75375,450600000.0
2009-10-23 19:45:00,0.75385,0.7539,0.75318,0.75364,437900000.0
2009-10-23 19:50:00,0.75375,0.7542,0.7537,0.7542,546400000.0
2009-10-23 19:55:00,0.75415,0.75425,0.75384,0.7542,202700000.0
2009-10-23 20:00:00,0.7542,0.7542,0.753,0.753,393300000.0
2009-10-23 20:05:00,0.753,0.75325,0.75255,0.7532,738300000.0
2009-10-23 20:10:00,0.75315,0.75365,0.753,0.75355,599600000.0
2009-10-23 20:15:00,0.75355,0.7539,0.7535,0.75385,406600000.0
2009-10-23 20:20:00,0.7538,0.7543,0.7537,0.7543,421400000.0
2009-10-23 20:25:00,0.7543,0.7543,0.75362,0.754,275800000.0
2009-10-23 20:30:00,0.754,0.75433,0.75379,0.75395,137200000.0
2009-10-23 20:35:00,0.75395,0.75395,0.75344,0.75395,249700000.0
2009-10-23 20:40:00,0.75395,0.754,0.7536,0.7538,226650000.0
2009-10-23 20:45:00,0.7538,0.75405,0.75375,0.75405,106200000.0
2009-10-23 20:50:00,0.75405,0.75425,0.75375,0.7538,136200000.0
2009-10-23 20:55:00,0.7538,0.7538,0.7535,0.75375,699600003.0
2009-10-23 21:00:00,0.7538,0.75385,0.75326,0.75345,459200000.0
2009-10-23 21:05:00,0.75345,0.75365,0.75335,0.75335,624500000.0
2009-10-23 21:10:00,0.7534,0.7539,0.75335,0.75385,689300000.0
2009-10-23 21:15:00,0.7539,0.7539,0.7536,0.7537,62000000.0
2009-10-23 21:20:00,0.7537,0.7537,0.75325,0.7533,179800000.0
2009-10-23 21:25:00,0.75325,0.7533,0.7528,0.75285,319000000.0
2009-10-23 21:30:00,0.75285,0.7535,0.75285,0.7532,288700000.0
2009-10-23 21:35:00,0.7532,0.75325,0.75235,0.75275,332900000.0
2009-10-23 21:40:00,0.7528,0.75305,0.75229,0.75295,461100000.0
2009-10-23 21:45:00,0.7529,0.75395,0.7529,0.75395,167000000.0
2009-10-23 21:50:00,0.75395,0.7549,0.7536,0.7542,621800000.0
2009-10-23 21:55:00,0.7542,0.7542,0.75385,0.75385,214700000.0
2009-10-23 22:00:00,0.75382,0.75425,0.75338,0.75415,216600000.0
2009-10-23 22:05:00,0.75415,0.7545,0.75379,0.75397,254300000.0
2009-10-23 22:10:00,0.75385,0.75435,0.75356,0.75413,184200000.0
2009-10-23 22:15:00,0.7543,0.75435,0.7543,0.7543,55300000.0
2009-10-23 22:20:00,0.7542,0.7543,0.75384,0.75404,191400000.0
2009-10-23 22:25:00,0.75408,0.7543,0.75382,0.75382,73400000.0
2009-10-23 22:30:00,0.7542,0.7546,0.75405,0.75455,136300000.0
2009-10-23 22:35:00,0.75455,0.75455,0.7542,0.75425,103500000.0
2009-10-23 22:40:00,0.75425,0.75495,0.75422,0.75495,113000000.0
2009-10-23 22:45:00,0.75505,0.75545,0.7546,0.755,184200000.0
2009-10-23 22:50:00,0.75495,0.755,0.75415,0.7544,150000000.0
2009-10-23 22:55:00,0.7546,0.7546,0.7535,0.754,222200000.0
2009-10-26 00:00:00,0.75358,0.7536,0.75325,0.75338,304400000.0
2009-10-26 00:05:00,0.75335,0.75359,0.75335,0.75351,304400000.0
2009-10-26 00:10:00,0.75347,0.75352,0.75331,0.75331,380500000.0
2009-10-26 00:15:00,0.7533,0.75355,0.7533,0.75353,380500000.0
2009-10-26 00:20:00,0.75351,0.75355,0.7534,0.7535,304400000.0
2009-10-26 00:25:00,0.75347,0.75352,0.75337,0.75344,380500000.0
2009-10-26 00:30:00,0.7535,0.75354,0.7534,0.75354,380500000.0
2009-10-26 00:35:00,0.75353,0.75354,0.75334,0.75341,380500000.0
2009-10-26 00:40:00,0.75344,0.75354,0.7534,0.75354,380500000.0
2009-10-26 00:45:00,0.75352,0.75355,0.7535,0.75354,304400000.0
2009-10-26 00:50:00,0.75355,0.75368,0.75316,0.75319,380500000.0
2009-10-26 00:55:00,0.75318,0.75322,0.75308,0.75314,380500000.0
2009-10-26 01:00:00,0.75317,0.75342,0.7531,0.75311,380500000.0
2009-10-26 01:05:00,0.7531,0.7531,0.753,0.753,380500000.0
2009-10-26 01:10:00,0.75295,0.753,0.75269,0.75286,304400000.0
2009-10-26 01:15:00,0.75289,0.75291,0.75263,0.7527,380500000.0
2009-10-26 01:20:00,0.75272,0.75274,0.75261,0.75267,380500000.0
2009-10-26 01:25:00,0.75264,0.75309,0.7524,0.75309,380500000.0
2009-10-26 01:30:00,0.75308,0.75308,0.75223,0.75228,380500000.0
2009-10-26 01:35:00,0.7523,0.75258,0.7523,0.75245,380500000.0
2009-10-26 01:40:00,0.75244,0.75329,0.75244,0.75329,380500000.0
2009-10-26 01:45:00,0.75332,0.75369,0.75314,0.75352,380500000.0
2009-10-26 01:50:00,0.75351,0.75463,0.7535,0.75354,380500000.0
2009-10-26 01:55:00,0.75351,0.7539,0.75299,0.75364,380500000.0
2009-10-26 02:00:00,0.7532,0.75365,0.75291,0.7532,162200000.0
2009-10-26 02:05:00,0.7532,0.7532,0.75305,0.75305,99500000.0
2009-10-26 02:10:00,0.75305,0.75305,0.75275,0.7529,190700000.0
2009-10-26 02:15:00,0.75295,0.75295,0.75265,0.75275,148600000.0
2009-10-26 02:20:00,0.75285,0.75285,0.75236,0.75265,122000000.0
2009-10-26 02:25:00,0.75265,0.7531,0.75245,0.7531,353700000.0
2009-10-26 02:30:00,0.7531,0.7531,0.75235,0.75255,530900000.0
2009-10-26 02:35:00,0.75265,0.75265,0.75205,0.75255,192400000.0
2009-10-26 02:40:00,0.75255,0.75345,0.75255,0.75335,184900000.0
2009-10-26 02:45:00,0.75335,0.75385,0.75325,0.7536,421400000.0
2009-10-26 02:50:00,0.7536,0.7548,0.75345,0.75345,793800000.0
2009-10-26 02:55:00,0.75345,0.7541,0.75305,0.7537,557900000.0
2009-10-26 03:00:00,0.75365,0.75385,0.7528,0.75335,252800000.0
2009-10-26 03:05:00,0.75335,0.75395,0.75325,0.7539,225800000.0
2009-10-26 03:10:00,0.7539,0.7546,0.75385,0.7543,479000000.0
2009-10-26 03:15:00,0.75435,0.75455,0.75365,0.75385,712700000.0
2009-10-26 03:20:00,0.75385,0.75445,0.75345,0.75345,864200000.0
2009-10-26 03:25:00,0.75355,0.75385,0.75295,0.75335,528300000.0
2009-10-26 03:30:00,0.75335,0.75365,0.75278,0.7532,273000000.0
2009-10-26 03:35:00,0.75325,0.75375,0.75325,0.7536,794700000.0
2009-10-26 03:40:00,0.75365,0.75385,0.7535,0.75375,698100000.0
2009-10-26 03:45:00,0.75375,0.75475,0.75375,0.75455,405700000.0
2009-10-26 03:50:00,0.7546,0.7546,0.75425,0.7545,405700000.0
2009-10-26 03:55:00,0.75455,0.75495,0.7545,0.75495,264000000.0
2009-10-26 04:00:00,0.75495,0.7566,0.75495,0.75635,622000000.0
2009-10-26 04:05:00,0.75635,0.75665,0.75535,0.75575,370200000.0
2009-10-26 04:10:00,0.75575,0.7562,0.75575,0.7562,334100000.0
2009-10-26 04:15:00,0.7562,0.75655,0.756,0.7565,486100000.0
2009-10-26 04:20:00,0.7565,0.7565,0.7558,0.7561,527600000.0
2009-10-26 04:25:00,0.7561,0.7561,0.7561,0.7561,105000000.0
2009-10-26 04:30:00,0.7561,0.7561,0.75543,0.7558,117900000.0
2009-10-26 04:35:00,0.7558,0.7558,0.75455,0.7548,651300000.0
2009-10-26 04:40:00,0.7548,0.75505,0.7548,0.75505,96400000.0
2009-10-26 04:45:00,0.75505,0.7551,0.75505,0.75505,89300000.0
2009-10-26 04:50:00,0.75505,0.75505,0.7547,0.7547,462900000.0
2009-10-26 04:55:00,0.75465,0.7554,0.75465,0.75535,458800000.0
2009-10-26 05:00:00,0.75525,0.75535,0.75505,0.75505,131900000.0
2009-10-26 05:05:00,0.75505,0.7551,0.75445,0.7545,316200000.0
2009-10-26 05:10:00,0.7545,0.7548,0.75445,0.7547,116200000.0
2009-10-26 05:15:00,0.7547,0.7547,0.7539,0.7539,227700000.0
2009-10-26 05:20:00,0.7539,0.75395,0.7538,0.75385,177200000.0
2009-10-26 05:25:00,0.75385,0.75435,0.7538,0.7542,344900000.0
2009-10-26 05:30:00,0.7542,0.75435,0.75415,0.7542,121800000.0
2009-10-26 05:35:00,0.7542,0.7543,0.7537,0.75375,150300000.0
2009-10-26 05:40:00,0.75385,0.75395,0.75347,0.7539,155300000.0
2009-10-26 05:45:00,0.7539,0.75475,0.7539,0.75475,250400000.0
2009-10-26 05:50:00,0.7547,0.7547,0.754,0.7541,213400000.0
2009-10-26 05:55:00,0.7541,0.7543,0.75405,0.7543,248100000.0
2009-10-26 06:00:00,0.75425,0.7544,0.75415,0.7542,350100000.0
2009-10-26 06:05:00,0.7542,0.75445,0.75395,0.75395,520200000.0
2009-10-26 06:10:00,0.75395,0.75395,0.7533,0.75365,221000000.0
2009-10-26 06:15:00,0.7537,0.75395,0.7535,0.75375,384600000.0
2009-10-26 06:20:00,0.75375,0.754,0.75345,0.7535,245900000.0
2009-10-26 06:25:00,0.7535,0.7536,0.75315,0.75315,187500000.0
2009-10-26 06:30:00,0.75315,0.75325,0.75275,0.753,688400000.0
2009-10-26 06:35:00,0.75305,0.75315,0.7528,0.75315,199200000.0
2009-10-26 06:40:00,0.75315,0.75315,0.7527,0.75305,410300000.0
2009-10-26 06:45:00,0.75305,0.75355,0.753,0.75325,229300000.0
2009-10-26 06:50:00,0.75325,0.7534,0.7531,0.75335,269400000.0
2009-10-26 06:55:00,0.75335,0.7538,0.7533,0.75355,593400000.0
2009-10-26 07:00:00,0.7536,0.7539,0.7534,0.75355,759200000.0
2009-10-26 07:05:00,0.75355,0.7538,0.75355,0.75375,289900000.0
2009-10-26 07:10:00,0.75375,0.75385,0.7535,0.7536,594600000.0
2009-10-26 07:15:00,0.7536,0.75365,0.75315,0.7532,217200000.0
2009-10-26 07:20:00,0.75315,0.75335,0.75315,0.75335,213800000.0
2009-10-26 07:25:00,0.75335,0.7534,0.7532,0.75335,151400000.0
2009-10-26 07:30:00,0.7534,0.7534,0.75315,0.75315,412900000.0
2009-10-26 07:35:00,0.75315,0.75335,0.75298,0.7532,279600000.0
2009-10-26 07:40:00,0.7532,0.7533,0.75295,0.75295,53400000.0
2009-10-26 07:45:00,0.75275,0.7532,0.75275,0.753,227900000.0
2009-10-26 07:50:00,0.75295,0.75305,0.75265,0.75295,186900000.0
2009-10-26 07:55:00,0.75295,0.7531,0.75255,0.75255,177600000.0
2009-10-26 08:00:00,0.75255,0.75315,0.75255,0.75315,222800000.0
2009-10-26 08:05:00,0.75305,0.75315,0.75305,0.7531,96300000.0
2009-10-26 08:10:00,0.7531,0.7531,0.75305,0.75305,50000000.0
2009-10-26 08:15:00,0.75276,0.75375,0.75265,0.75375,300700000.0
2009-10-26 08:20:00,0.7537,0.7537,0.75309,0.75335,129600000.0
2009-10-26 08:25:00,0.75335,0.7536,0.75335,0.7535,135400000.0
2009-10-26 08:30:00,0.7535,0.75355,0.75345,0.7535,96800000.0
2009-10-26 08:35:00,0.7535,0.7535,0.75245,0.75284,211800000.0
2009-10-26 08:40:00,0.7532,0.7533,0.7532,0.7533,78900000.0
2009-10-26 08:45:00,0.75325,0.7535,0.75325,0.7535,53700000.0
2009-10-26 08:50:00,0.7535,0.75355,0.75345,0.75355,51200000.0
2009-10-26 08:55:00,0.75355,0.75495,0.75355,0.75495,812000000.0
2009-10-26 09:00:00,0.75495,0.755,0.7545,0.7545,321500000.0
2009-10-26 09:05:00,0.75465,0.75485,0.75375,0.75375,598700000.0
2009-10-26 09:10:00,0.75375,0.75395,0.75335,0.7536,596800000.0
2009-10-26 09:15:00,0.75365,0.75375,0.75325,0.75355,499500000.0
2009-10-26 09:20:00,0.75355,0.75385,0.75355,0.75385,130200000.0
2009-10-26 09:25:00,0.75385,0.7539,0.75365,0.75375,626700000.0
2009-10-26 09:30:00,0.75375,0.7539,0.7535,0.7537,229500000.0
2009-10-26 09:35:00,0.7537,0.754,0.7535,0.7539,425700000.0
2009-10-26 09:40:00,0.7539,0.75395,0.75335,0.75355,924000000.0
2009-10-26 09:45:00,0.75355,0.75405,0.75345,0.75395,606100000.0
2009-10-26 09:50:00,0.75395,0.75425,0.75395,0.75405,435600000.0
2009-10-26 09:55:00,0.7541,0.7546,0.75405,0.75455,612400000.0
2009-10-26 10:00:00,0.7544,0.75505,0.7543,0.75475,1438799999.0
2009-10-26 10:05:00,0.7547,0.75495,0.75465,0.75465,1327700000.0
2009-10-26 10:10:00,0.75465,0.7547,0.7538,0.7539,1138800000.0
2009-10-26 10:15:00,0.7539,0.7542,0.75375,0.7538,901900000.0
2009-10-26 10:20:00,0.75385,0.75385,0.7536,0.75375,507900000.0
2009-10-26 10:25:00,0.75365,0.75405,0.7535,0.754,557900000.0
2009-10-26 10:30:00,0.754,0.75425,0.7538,0.7541,643500000.0
2009-10-26 10:35:00,0.7541,0.75445,0.75405,0.75425,952900000.0
2009-10-26 10:40:00,0.75425,0.75425,0.75385,0.7541,1331000000.0
2009-10-26 10:45:00,0.7541,0.75455,0.75405,0.7545,856399999.0
2009-10-26 10:50:00,0.7545,0.75455,0.75425,0.75425,559200000.0
2009-10-26 10:55:00,0.75425,0.75455,0.75425,0.75445,786200000.0
2009-10-26 11:00:00,0.7544,0.75515,0.7543,0.75515,2125000000.0
2009-10-26 11:05:00,0.7552,0.75565,0.7552,0.7556,664299999.0
2009-10-26 11:10:00,0.7556,0.75565,0.755,0.75505,850000001.0
2009-10-26 11:15:00,0.75505,0.75505,0.75455,0.75485,624000000.0
2009-10-26 11:20:00,0.7548,0.75485,0.7544,0.75445,952200001.0
2009-10-26 11:25:00,0.75445,0.75455,0.75415,0.7544,580600000.0
2009-10-26 11:30:00,0.75435,0.75645,0.7543,0.75605,902100000.0
2009-10-26 11:35:00,0.75605,0.7564,0.75535,0.7558,647500000.0
2009-10-26 11:40:00,0.75575,0.75575,0.75545,0.75545,605500000.0
2009-10-26 11:45:00,0.75545,0.75555,0.7551,0.7551,611300000.0
2009-10-26 11:50:00,0.755,0.75515,0.75405,0.7551,865800000.0
2009-10-26 11:55:00,0.7551,0.7551,0.75436,0.75466,622100000.0
2009-10-26 12:00:00,0.75505,0.75515,0.75475,0.75475,120300000.0
2009-10-26 12:05:00,0.75475,0.7549,0.75465,0.75475,181700000.0
2009-10-26 12:10:00,0.7547,0.75475,0.75465,0.75475,161300002.0
2009-10-26 12:15:00,0.75475,0.75475,0.75455,0.75455,93800000.0
2009-10-26 12:20:00,0.75455,0.7548,0.7545,0.7547,274100000.0
2009-10-26 12:25:00,0.7547,0.7547,0.7545,0.75465,356500000.0
2009-10-26 12:30:00,0.75465,0.75475,0.75404,0.75457,660600000.0
2009-10-26 12:35:00,0.75475,0.7548,0.7544,0.7544,201200000.0
2009-10-26 12:40:00,0.75435,0.75435,0.75377,0.75435,651700001.0
2009-10-26 12:45:00,0.7544,0.7545,0.754,0.7541,219300000.0
2009-10-26 12:50:00,0.7541,0.75415,0.75385,0.75405,260900000.0
2009-10-26 12:55:00,0.75405,0.75405,0.75355,0.75375,613299998.0
2009-10-26 13:00:00,0.75375,0.754,0.75346,0.75365,665200000.0
2009-10-26 13:05:00,0.75395,0.75395,0.75325,0.7537,508200000.0
2009-10-26 13:10:00,0.7537,0.7538,0.75345,0.75345,270700000.0
2009-10-26 13:15:00,0.7534,0.7537,0.75335,0.7535,122900000.0
2009-10-26 13:20:00,0.7535,0.75385,0.7534,0.75375,354700000.0
2009-10-26 13:25:00,0.75375,0.7538,0.75365,0.7537,247000000.0
2009-10-26 13:30:00,0.7536,0.7539,0.75355,0.75385,492700000.0
2009-10-26 13:35:00,0.75385,0.75385,0.75365,0.75385,183200000.0
2009-10-26 13:40:00,0.75385,0.754,0.75385,0.75395,283800000.0
2009-10-26 13:45:00,0.75395,0.75395,0.75395,0.75395,154000000.0
2009-10-26 13:50:00,0.75395,0.75395,0.7536,0.75375,200300000.0
2009-10-26 13:55:00,0.75375,0.75375,0.7532,0.7532,264200000.0
2009-10-26 14:00:00,0.75315,0.7532,0.7529,0.7529,560299999.0
2009-10-26 14:05:00,0.75285,0.75285,0.7521,0.75215,234600000.0
2009-10-26 14:10:00,0.75215,0.7524,0.75205,0.75235,1344100000.0
2009-10-26 14:15:00,0.75235,0.75255,0.75215,0.75225,622500000.0
2009-10-26 14:20:00,0.75225,0.75255,0.7518,0.75245,680200000.0
2009-10-26 14:25:00,0.75235,0.75255,0.7523,0.75255,285300000.0
2009-10-26 14:30:00,0.75255,0.75255,0.75195,0.75205,635200000.0
2009-10-26 14:35:00,0.75205,0.75235,0.75195,0.75235,350500000.0
2009-10-26 14:40:00,0.75235,0.75265,0.75225,0.75255,500200000.0
2009-10-26 14:45:00,0.75255,0.75265,0.75225,0.75265,504200000.0
2009-10-26 14:50:00,0.75265,0.7537,0.75255,0.75335,809200000.0
2009-10-26 14:55:00,0.75335,0.75345,0.7531,0.75325,702600000.0
2009-10-26 15:00:00,0.75325,0.75365,0.75315,0.75365,535600000.0
2009-10-26 15:05:00,0.75365,0.75435,0.75365,0.75375,676899998.0
2009-10-26 15:10:00,0.75375,0.75405,0.7531,0.7531,725700000.0
2009-10-26 15:15:00,0.7532,0.75335,0.7531,0.7532,534099999.0
2009-10-26 15:20:00,0.75325,0.75345,0.7528,0.7528,738200000.0
2009-10-26 15:25:00,0.75275,0.7528,0.75225,0.75275,770500000.0
2009-10-26 15:30:00,0.75275,0.75415,0.7527,0.75355,1013200000.0
2009-10-26 15:35:00,0.75355,0.7545,0.75325,0.75425,1216899999.0
2009-10-26 15:40:00,0.7543,0.75465,0.754,0.75435,2343000007.0
2009-10-26 15:45:00,0.75435,0.7555,0.7543,0.7543,2082899995.0
2009-10-26 15:50:00,0.7543,0.75495,0.7543,0.7547,1368200001.0
2009-10-26 15:55:00,0.7547,0.75495,0.75425,0.7543,658499999.0
2009-10-26 16:00:00,0.7543,0.7549,0.7543,0.75485,770200000.0
2009-10-26 16:05:00,0.75485,0.75505,0.75425,0.75435,619500000.0
2009-10-26 16:10:00,0.75435,0.75445,0.75375,0.75385,608600000.0
2009-10-26 16:15:00,0.75385,0.75425,0.75375,0.75395,686199999.0
2009-10-26 16:20:00,0.754,0.7543,0.7538,0.75395,412700000.0
2009-10-26 16:25:00,0.75395,0.75405,0.7526,0.75265,761000000.0
2009-10-26 16:30:00,0.7526,0.7528,0.75235,0.75245,1230700000.0
2009-10-26 16:35:00,0.75245,0.7526,0.75175,0.7518,1070100001.0
2009-10-26 16:40:00,0.7518,0.75215,0.75175,0.752,1305999996.0
2009-10-26 16:45:00,0.75195,0.7525,0.75195,0.7523,853299996.0
2009-10-26 16:50:00,0.7523,0.7524,0.7518,0.7518,782999999.0
2009-10-26 16:55:00,0.7518,0.7518,0.75125,0.75125,855400000.0
2009-10-26 17:00:00,0.75125,0.7517,0.7512,0.7517,1080700001.0
2009-10-26 17:05:00,0.7517,0.7525,0.7517,0.752,691100001.0
2009-10-26 17:10:00,0.752,0.75245,0.7511,0.75125,1226000002.0
2009-10-26 17:15:00,0.75125,0.7513,0.75015,0.75025,1446300002.0
2009-10-26 17:20:00,0.75025,0.751,0.7501,0.7507,1625700001.0
2009-10-26 17:25:00,0.7507,0.751,0.7494,0.7494,2500699996.0
2009-10-26 17:30:00,0.74945,0.7496,0.7483,0.7496,2118099997.0
2009-10-26 17:35:00,0.7496,0.7504,0.74955,0.75025,1478300000.0
2009-10-26 17:40:00,0.75025,0.7513,0.75,0.75075,1496299999.0
2009-10-26 17:45:00,0.7509,0.7511,0.75065,0.75065,1116799999.0
2009-10-26 17:50:00,0.7507,0.75155,0.75065,0.75115,1615800001.0
2009-10-26 17:55:00,0.75115,0.75145,0.7492,0.74935,1323100000.0
2009-10-26 18:00:00,0.74935,0.7501,0.7491,0.74945,1778200000.0
2009-10-26 18:05:00,0.74945,0.74955,0.74845,0.74905,1208400000.0
2009-10-26 18:10:00,0.74905,0.74965,0.74835,0.74955,902700001.0
2009-10-26 18:15:00,0.74955,0.7504,0.74895,0.75035,920299999.0
2009-10-26 18:20:00,0.7505,0.7505,0.74905,0.74905,1020800000.0
2009-10-26 18:25:00,0.74905,0.74925,0.74845,0.74925,1219200001.0
2009-10-26 18:30:00,0.74925,0.75035,0.74925,0.7501,781000000.0
2009-10-26 18:35:00,0.75025,0.75035,0.7495,0.74965,576200000.0
2009-10-26 18:40:00,0.74965,0.74975,0.7489,0.7489,633800000.0
2009-10-26 18:45:00,0.7489,0.7489,0.748,0.748,944000000.0
2009-10-26 18:50:00,0.748,0.7488,0.748,0.74875,438300000.0
2009-10-26 18:55:00,0.74875,0.7498,0.74875,0.7497,281300000.0
2009-10-26 19:00:00,0.7497,0.7497,0.7488,0.749,521400000.0
2009-10-26 19:05:00,0.74895,0.74925,0.74885,0.74885,195500000.0
2009-10-26 19:10:00,0.7488,0.7488,0.7481,0.74845,348000000.0
2009-10-26 19:15:00,0.74845,0.74855,0.74745,0.74745,649800000.0
2009-10-26 19:20:00,0.74745,0.74775,0.74705,0.7472,922100000.0
2009-10-26 19:25:00,0.74725,0.74745,0.7469,0.74725,598500000.0
2009-10-26 19:30:00,0.7473,0.7473,0.7471,0.74725,276000000.0
2009-10-26 19:35:00,0.7473,0.74755,0.74725,0.74725,227800000.0
2009-10-26 19:40:00,0.74725,0.7483,0.74725,0.7477,667300000.0
2009-10-26 19:45:00,0.7478,0.7483,0.7477,0.7483,662600000.0
2009-10-26 19:50:00,0.7483,0.7483,0.74775,0.7481,492300000.0
2009-10-26 19:55:00,0.74815,0.7483,0.74775,0.74785,277300000.0
2009-10-26 20:00:00,0.74785,0.7481,0.7477,0.74805,249200000.0
2009-10-26 20:05:00,0.74805,0.7482,0.74765,0.7479,752600000.0
2009-10-26 20:10:00,0.7479,0.7481,0.7475,0.74755,523900000.0
2009-10-26 20:15:00,0.74755,0.7477,0.7457,0.74575,592300000.0
2009-10-26 20:20:00,0.74575,0.7467,0.74575,0.74655,727700000.0
2009-10-26 20:25:00,0.74665,0.74695,0.7466,0.74675,420800000.0
2009-10-26 20:30:00,0.74675,0.74675,0.74615,0.7462,555500000.0
2009-10-26 20:35:00,0.7462,0.74655,0.74565,0.7461,839300000.0
2009-10-26 20:40:00,0.74615,0.74625,0.74515,0.74525,876100000.0
2009-10-26 20:45:00,0.7452,0.74585,0.7452,0.74545,652500000.0
2009-10-26 20:50:00,0.74545,0.7459,0.7452,0.7456,639100000.0
2009-10-26 20:55:00,0.74565,0.74675,0.74565,0.74635,541500000.0
2009-10-26 21:00:00,0.74645,0.74655,0.74615,0.74655,296300000.0
2009-10-26 21:05:00,0.74655,0.74665,0.74615,0.7462,343800000.0
2009-10-26 21:10:00,0.7462,0.74635,0.7461,0.7463,277500000.0
2009-10-26 21:15:00,0.7463,0.74665,0.74625,0.7464,235900000.0
2009-10-26 21:20:00,0.7464,0.7465,0.7462,0.7463,90900000.0
2009-10-26 21:25:00,0.7463,0.74635,0.74605,0.74625,804600000.0
2009-10-26 21:30:00,0.74625,0.74655,0.7462,0.7464,76100000.0
2009-10-26 21:35:00,0.7464,0.74645,0.7462,0.7462,66900000.0
2009-10-26 21:40:00,0.74622,0.74655,0.74591,0.7465,338800000.0
2009-10-26 21:45:00,0.74655,0.74745,0.7465,0.74735,784400000.0
2009-10-26 21:50:00,0.74735,0.74735,0.74675,0.74695,154200000.0
2009-10-26 21:55:00,0.74695,0.7474,0.74685,0.74705,313300000.0
2009-10-26 22:00:00,0.74705,0.7475,0.747,0.74725,306500000.0
2009-10-26 22:05:00,0.74725,0.74755,0.7471,0.7471,805900000.0
2009-10-26 22:10:00,0.7471,0.7474,0.74669,0.7473,192300000.0
2009-10-26 22:15:00,0.74707,0.74749,0.74689,0.7474,150600000.0
2009-10-26 22:20:00,0.7474,0.7478,0.74707,0.74745,253900000.0
2009-10-26 22:25:00,0.74745,0.74775,0.747,0.7476,112700000.0
2009-10-26 22:30:00,0.74775,0.7479,0.74755,0.7478,132500000.0
2009-10-26 22:35:00,0.7478,0.7479,0.74745,0.74745,91600000.0
2009-10-26 22:40:00,0.74745,0.74745,0.74669,0.74688,344100000.0
2009-10-26 22:45:00,0.74691,0.7476,0.7466,0.74725,302200000.0
2009-10-26 22:50:00,0.74685,0.74735,0.7468,0.74694,55800000.0
2009-10-26 22:55:00,0.74715,0.7474,0.74664,0.7473,165400000.0
2009-10-26 23:00:00,0.7473,0.7474,0.74715,0.7473,36700000.0
2009-10-26 23:05:00,0.74735,0.74739,0.74695,0.74695,54300000.0
2009-10-26 23:10:00,0.7473,0.74735,0.7473,0.74735,21000000.0
2009-10-26 23:15:00,0.74735,0.7475,0.74735,0.7475,104800000.0
2009-10-26 23:20:00,0.7475,0.7475,0.74735,0.7474,83300000.0
2009-10-26 23:25:00,0.74725,0.74755,0.74725,0.74755,47700000.0
2009-10-26 23:30:00,0.74755,0.7477,0.747,0.7476,394000000.0
2009-10-26 23:35:00,0.7476,0.7476,0.74695,0.7471,162300000.0
2009-10-26 23:40:00,0.7471,0.7473,0.74685,0.74715,361000000.0
2009-10-26 23:45:00,0.74715,0.74725,0.74684,0.74687,112400000.0
2009-10-26 23:50:00,0.7472,0.74725,0.74691,0.74725,151400000.0
2009-10-26 23:55:00,0.74725,0.74775,0.74688,0.74775,165300000.0
2009-10-27 00:00:00,0.74775,0.74775,0.74735,0.7477,93900000.0
2009-10-27 00:05:00,0.74765,0.74765,0.7476,0.7476,91500000.0
2009-10-27 00:10:00,0.7476,0.7476,0.74713,0.74735,350400000.0
2009-10-27 00:15:00,0.7476,0.74785,0.7475,0.7475,89900000.0
2009-10-27 00:20:00,0.7475,0.7475,0.74694,0.7474,127200000.0
2009-10-27 00:25:00,0.7474,0.7476,0.74706,0.74755,284300000.0
2009-10-27 00:30:00,0.74755,0.74765,0.74755,0.74765,44700000.0
2009-10-27 00:35:00,0.74765,0.74775,0.74755,0.7477,150500000.0
2009-10-27 00:40:00,0.74775,0.74785,0.74719,0.74765,324800000.0
2009-10-27 00:45:00,0.74765,0.74765,0.74695,0.74725,270800000.0
2009-10-27 00:50:00,0.74725,0.7473,0.74665,0.74695,247000000.0
2009-10-27 00:55:00,0.7469,0.7469,0.74575,0.7461,306000000.0
2009-10-27 01:00:00,0.74605,0.74625,0.74595,0.74605,193600000.0
2009-10-27 01:05:00,0.74605,0.7462,0.7446,0.74475,360000000.0
2009-10-27 01:10:00,0.7448,0.74535,0.7448,0.7452,326400000.0
2009-10-27 01:15:00,0.74515,0.74525,0.74515,0.7452,72100000.0
2009-10-27 01:20:00,0.7452,0.7457,0.7451,0.7454,260200000.0
2009-10-27 01:25:00,0.7454,0.7455,0.74525,0.7454,170600000.0
2009-10-27 01:30:00,0.7454,0.7454,0.7447,0.7451,150900000.0
2009-10-27 01:35:00,0.7451,0.7455,0.745,0.74525,190200000.0
2009-10-27 01:40:00,0.74525,0.7454,0.7449,0.7453,281100000.0
2009-10-27 01:45:00,0.7453,0.7455,0.74475,0.7455,84400000.0
2009-10-27 01:50:00,0.7455,0.7457,0.74545,0.7456,52400000.0
2009-10-27 01:55:00,0.7457,0.74585,0.7456,0.74565,86700000.0
2009-10-27 02:00:00,0.7457,0.746,0.7456,0.7457,326700000.0
2009-10-27 02:05:00,0.74565,0.7458,0.74535,0.7457,264700000.0
2009-10-27 02:10:00,0.7457,0.74595,0.74517,0.74553,197600000.0
2009-10-27 02:15:00,0.74595,0.74625,0.7459,0.7461,392000000.0
2009-10-27 02:20:00,0.74615,0.74655,0.74615,0.74655,150900000.0
2009-10-27 02:25:00,0.74655,0.7467,0.7462,0.7466,485400000.0
2009-10-27 02:30:00,0.74655,0.74735,0.7464,0.7469,324400000.0
2009-10-27 02:35:00,0.7469,0.7478,0.7469,0.74755,336500000.0
2009-10-27 02:40:00,0.7475,0.7482,0.7474,0.7478,290700000.0
2009-10-27 02:45:00,0.7478,0.7478,0.747,0.7471,172900000.0
2009-10-27 02:50:00,0.7471,0.74735,0.7469,0.7471,341500000.0
2009-10-27 02:55:00,0.74705,0.74725,0.74667,0.74684,323500000.0
2009-10-27 03:00:00,0.74715,0.74715,0.7463,0.7467,247400000.0
2009-10-27 03:05:00,0.7467,0.7469,0.74665,0.7467,242700000.0
2009-10-27 03:10:00,0.74675,0.7476,0.74655,0.7476,628200000.0
2009-10-27 03:15:00,0.7476,0.74765,0.74665,0.7467,642800000.0
2009-10-27 03:20:00,0.7467,0.7467,0.74665,0.74665,100900000.0
2009-10-27 03:25:00,0.7467,0.74715,0.7464,0.74685,606600001.0
2009-10-27 03:30:00,0.74685,0.74715,0.7468,0.7471,659100000.0
2009-10-27 03:35:00,0.7471,0.74715,0.7467,0.74675,482300000.0
2009-10-27 03:40:00,0.74675,0.74685,0.74625,0.7466,453800000.0
2009-10-27 03:45:00,0.7466,0.7466,0.74605,0.74625,419300000.0
2009-10-27 03:50:00,0.74625,0.74635,0.74595,0.7462,95800000.0
2009-10-27 03:55:00,0.7462,0.74625,0.746,0.74615,88800000.0
2009-10-27 04:00:00,0.7462,0.7462,0.7455,0.7458,276000000.0
2009-10-27 04:05:00,0.74585,0.74605,0.7456,0.7459,439000000.0
2009-10-27 04:10:00,0.74595,0.74615,0.74588,0.74605,58300000.0
2009-10-27 04:15:00,0.7461,0.74635,0.7456,0.7456,506200000.0
2009-10-27 04:20:00,0.7456,0.74575,0.74535,0.74555,272900000.0
2009-10-27 04:25:00,0.7456,0.74585,0.7455,0.74565,100100000.0
2009-10-27 04:30:00,0.7457,0.7458,0.74565,0.74575,69200000.0
2009-10-27 04:35:00,0.74565,0.74635,0.74555,0.7461,291000000.0
2009-10-27 04:40:00,0.7461,0.74725,0.74605,0.74675,607600000.0
2009-10-27 04:45:00,0.74675,0.74725,0.74675,0.7468,336500000.0
2009-10-27 04:50:00,0.7469,0.74725,0.7469,0.7471,131400000.0
2009-10-27 04:55:00,0.7471,0.7474,0.74705,0.74725,260900000.0
2009-10-27 05:00:00,0.7473,0.7473,0.74705,0.74705,206100000.0
2009-10-27 05:05:00,0.74715,0.74735,0.74705,0.74725,117400000.0
2009-10-27 05:10:00,0.74725,0.74765,0.74725,0.7474,296500000.0
2009-10-27 05:15:00,0.74735,0.74765,0.7473,0.7476,457300000.0
2009-10-27 05:20:00,0.74755,0.74785,0.74735,0.74785,657500000.0
2009-10-27 05:25:00,0.74785,0.74795,0.74755,0.7477,279800000.0
2009-10-27 05:30:00,0.74775,0.74785,0.74765,0.74775,163600000.0
2009-10-27 05:35:00,0.74775,0.74805,0.7477,0.74795,445200000.0
2009-10-27 05:40:00,0.74795,0.74795,0.7474,0.74775,410400000.0
2009-10-27 05:45:00,0.74775,0.74775,0.74755,0.74765,266400000.0
2009-10-27 05:50:00,0.74765,0.748,0.74755,0.7479,268600000.0
2009-10-27 05:55:00,0.74764,0.74795,0.74749,0.74775,191700000.0
2009-10-27 06:00:00,0.74775,0.7478,0.74775,0.74775,58700000.0
2009-10-27 06:05:00,0.7478,0.7478,0.7477,0.7477,128200000.0
2009-10-27 06:10:00,0.74775,0.74815,0.74765,0.74775,400600000.0
2009-10-27 06:15:00,0.74765,0.7478,0.74765,0.7477,347100000.0
2009-10-27 06:20:00,0.74775,0.74775,0.74745,0.74745,167300001.0
2009-10-27 06:25:00,0.74745,0.74745,0.74681,0.74703,133900000.0
2009-10-27 06:30:00,0.7472,0.74735,0.74705,0.74735,609700000.0
2009-10-27 06:35:00,0.74703,0.74775,0.74694,0.7477,208800000.0
2009-10-27 06:40:00,0.7477,0.7477,0.74765,0.74765,206800000.0
2009-10-27 06:45:00,0.74765,0.7479,0.74755,0.74785,412800000.0
2009-10-27 06:50:00,0.74785,0.748,0.74743,0.748,459600000.0
2009-10-27 06:55:00,0.748,0.74805,0.74771,0.74787,129400000.0
2009-10-27 07:00:00,0.74788,0.74825,0.74769,0.74825,335500000.0
2009-10-27 07:05:00,0.74825,0.74835,0.7482,0.74825,213800000.0
2009-10-27 07:10:00,0.74825,0.74825,0.7482,0.7482,114000000.0
2009-10-27 07:15:00,0.74815,0.74815,0.74775,0.7478,665800000.0
2009-10-27 07:20:00,0.7478,0.74785,0.7478,0.74785,72100000.0
2009-10-27 07:25:00,0.7477,0.74785,0.74762,0.7478,172100000.0
2009-10-27 07:30:00,0.7478,0.7478,0.74742,0.7478,426800000.0
2009-10-27 07:35:00,0.74795,0.74795,0.74775,0.7478,527400000.0
2009-10-27 07:40:00,0.7478,0.74825,0.74775,0.74825,406500000.0
2009-10-27 07:45:00,0.74825,0.74835,0.74815,0.74815,358700000.0
2009-10-27 07:50:00,0.74815,0.7483,0.748,0.7483,252400000.0
2009-10-27 07:55:00,0.74811,0.74845,0.74788,0.74825,294800000.0
2009-10-27 08:00:00,0.74825,0.74865,0.7481,0.7484,207700000.0
2009-10-27 08:05:00,0.74845,0.74875,0.74835,0.7487,323800000.0
2009-10-27 08:10:00,0.7487,0.74905,0.74865,0.74865,484900000.0
2009-10-27 08:15:00,0.74865,0.7493,0.7486,0.7493,275300000.0
2009-10-27 08:20:00,0.7493,0.74945,0.74925,0.74935,93200000.0
2009-10-27 08:25:00,0.74935,0.74945,0.74878,0.74892,246000000.0
2009-10-27 08:30:00,0.74945,0.74945,0.74925,0.74925,80900000.0
2009-10-27 08:35:00,0.74925,0.74925,0.74895,0.74905,397000000.0
2009-10-27 08:40:00,0.74905,0.74905,0.74826,0.74872,332300000.0
2009-10-27 08:45:00,0.74905,0.74905,0.7486,0.74875,356400000.0
2009-10-27 08:50:00,0.74885,0.75025,0.74885,0.75005,688500000.0
2009-10-27 08:55:00,0.75005,0.7507,0.75005,0.7503,440700000.0
2009-10-27 09:00:00,0.7503,0.75065,0.75025,0.75055,345000000.0
2009-10-27 09:05:00,0.75055,0.75075,0.7505,0.75055,590600000.0
2009-10-27 09:10:00,0.75055,0.75055,0.7499,0.7499,399850000.0
2009-10-27 09:15:00,0.74985,0.75025,0.74937,0.75015,422400001.0
2009-10-27 09:20:00,0.74997,0.7508,0.74976,0.7508,173600000.0
2009-10-27 09:25:00,0.75075,0.75095,0.75015,0.7503,637600003.0
2009-10-27 09:30:00,0.7503,0.7516,0.75025,0.7516,540200000.0
2009-10-27 09:35:00,0.75155,0.75155,0.75075,0.75075,384599999.0
2009-10-27 09:40:00,0.75075,0.7509,0.75025,0.7505,521400000.0
2009-10-27 09:45:00,0.7506,0.75065,0.74975,0.7498,494599999.0
2009-10-27 09:50:00,0.7498,0.75005,0.74955,0.7497,575800000.0
2009-10-27 09:55:00,0.7497,0.7497,0.74865,0.7489,762800000.0
2009-10-27 10:00:00,0.7489,0.7492,0.7477,0.74835,1280560002.0
2009-10-27 10:05:00,0.74835,0.74915,0.74795,0.74885,1204600000.0
2009-10-27 10:10:00,0.74885,0.7493,0.7486,0.74875,1440800000.0
2009-10-27 10:15:00,0.74875,0.749,0.74855,0.7486,1085300000.0
2009-10-27 10:20:00,0.7486,0.7493,0.7482,0.7485,1078400000.0
2009-10-27 10:25:00,0.7485,0.7486,0.7479,0.74805,1497199997.0
2009-10-27 10:30:00,0.74805,0.74815,0.7477,0.7481,1130400000.0
2009-10-27 10:35:00,0.74805,0.74825,0.7474,0.7477,1429000001.0
2009-10-27 10:40:00,0.7477,0.74815,0.74765,0.74775,1100400001.0
2009-10-27 10:45:00,0.7477,0.7478,0.7468,0.7472,1386100003.0
2009-10-27 10:50:00,0.7472,0.7473,0.747,0.74715,551800000.0
2009-10-27 10:55:00,0.74715,0.74745,0.74705,0.74745,502000000.0
2009-10-27 11:00:00,0.74745,0.74815,0.7474,0.7476,593800000.0
2009-10-27 11:05:00,0.7476,0.74785,0.7472,0.7476,711300000.0
2009-10-27 11:10:00,0.7476,0.7478,0.7465,0.7466,1191100000.0
2009-10-27 11:15:00,0.7466,0.74715,0.74605,0.74645,560500001.0
2009-10-27 11:20:00,0.74645,0.7471,0.7462,0.7469,969500000.0
2009-10-27 11:25:00,0.7469,0.74715,0.74655,0.74695,637500000.0
2009-10-27 11:30:00,0.7469,0.7473,0.7468,0.74725,852400000.0
2009-10-27 11:35:00,0.74735,0.74755,0.74725,0.74745,581900000.0
2009-10-27 11:40:00,0.7475,0.74775,0.7473,0.7473,808200000.0
2009-10-27 11:45:00,0.7473,0.7475,0.74715,0.7473,868100000.0
2009-10-27 11:50:00,0.7473,0.7482,0.74725,0.7481,800300001.0
2009-10-27 11:55:00,0.74805,0.74835,0.748,0.74835,477799999.0
2009-10-27 12:00:00,0.74835,0.74955,0.74835,0.74865,848100000.0
2009-10-27 12:05:00,0.74865,0.7492,0.74845,0.74915,868400000.0
2009-10-27 12:10:00,0.74915,0.7493,0.74905,0.74915,591300000.0
2009-10-27 12:15:00,0.74915,0.7495,0.7487,0.74935,976800000.0
2009-10-27 12:20:00,0.74935,0.75,0.7488,0.74895,915500001.0
2009-10-27 12:25:00,0.7489,0.749,0.74845,0.74845,1060799999.0
2009-10-27 12:30:00,0.7485,0.74895,0.74845,0.74885,1089099998.0
2009-10-27 12:35:00,0.74885,0.74895,0.74825,0.7485,897600000.0
2009-10-27 12:40:00,0.7485,0.74875,0.7484,0.74865,532500000.0
2009-10-27 12:45:00,0.74865,0.74905,0.74865,0.7488,769500001.0
2009-10-27 12:50:00,0.74885,0.74905,0.7486,0.74865,660500000.0
2009-10-27 12:55:00,0.7486,0.7487,0.7482,0.74825,1326099994.0
2009-10-27 13:00:00,0.74825,0.7483,0.7477,0.7481,1300899998.0
2009-10-27 13:05:00,0.7481,0.74825,0.74775,0.74785,641200000.0
2009-10-27 13:10:00,0.7478,0.74795,0.74755,0.74785,817400000.0
2009-10-27 13:15:00,0.74785,0.748,0.7476,0.74765,501900000.0
2009-10-27 13:20:00,0.74765,0.74815,0.74765,0.74805,1217300002.0
2009-10-27 13:25:00,0.74805,0.7483,0.74805,0.7483,651900000.0
2009-10-27 13:30:00,0.7483,0.74875,0.74795,0.7482,851900000.0
2009-10-27 13:35:00,0.74815,0.7482,0.74755,0.74765,521200001.0
2009-10-27 13:40:00,0.74765,0.7477,0.74725,0.74745,764300000.0
2009-10-27 13:45:00,0.74745,0.74775,0.74715,0.74725,1201500000.0
2009-10-27 13:50:00,0.74725,0.7475,0.7471,0.7475,691900000.0
2009-10-27 13:55:00,0.7475,0.748,0.7474,0.74795,626000000.0
2009-10-27 14:00:00,0.74795,0.74805,0.74685,0.74685,410600000.0
2009-10-27 14:05:00,0.74685,0.7471,0.74655,0.7469,446700000.0
2009-10-27 14:10:00,0.7469,0.7469,0.74605,0.7468,1115800000.0
2009-10-27 14:15:00,0.74665,0.7473,0.74665,0.7468,513599998.0
2009-10-27 14:20:00,0.7468,0.74695,0.74605,0.7462,908600000.0
2009-10-27 14:25:00,0.7462,0.7463,0.74575,0.7459,1037400000.0
2009-10-27 14:30:00,0.74585,0.7466,0.7458,0.74635,1459900000.0
2009-10-27 14:35:00,0.74635,0.74685,0.74635,0.7467,1171300002.0
2009-10-27 14:40:00,0.7468,0.7472,0.74665,0.7468,1542000000.0
2009-10-27 14:45:00,0.7468,0.747,0.74645,0.74675,969400000.0
2009-10-27 14:50:00,0.74675,0.7475,0.74645,0.7475,684600000.0
2009-10-27 14:55:00,0.74755,0.74755,0.7469,0.74695,659800000.0
2009-10-27 15:00:00,0.74715,0.7479,0.74705,0.7477,911100002.0
2009-10-27 15:05:00,0.7477,0.74795,0.7475,0.74765,849900001.0
2009-10-27 15:10:00,0.74765,0.74775,0.7474,0.7474,862400000.0
2009-10-27 15:15:00,0.7474,0.74745,0.74675,0.74675,1053000002.0
2009-10-27 15:20:00,0.74675,0.7468,0.74565,0.74565,1481600000.0
2009-10-27 15:25:00,0.74565,0.74585,0.7456,0.74585,1220100000.0
2009-10-27 15:30:00,0.7458,0.74705,0.74575,0.7463,2416000005.0
2009-10-27 15:35:00,0.74635,0.7467,0.7457,0.746,2077900003.0
2009-10-27 15:40:00,0.746,0.74645,0.7449,0.74555,1856399998.0
2009-10-27 15:45:00,0.7455,0.7459,0.745,0.7459,1575900001.0
2009-10-27 15:50:00,0.7458,0.74635,0.7457,0.7461,1546800000.0
2009-10-27 15:55:00,0.7461,0.74615,0.7446,0.7447,1681500002.0
2009-10-27 16:00:00,0.7448,0.7448,0.7416,0.74245,1563300001.0
2009-10-27 16:05:00,0.74245,0.74275,0.7413,0.7421,1612299999.0
2009-10-27 16:10:00,0.7421,0.744,0.7421,0.74375,1168100000.0
2009-10-27 16:15:00,0.7438,0.74385,0.742,0.742,856800000.0
2009-10-27 16:20:00,0.742,0.74245,0.7418,0.7419,709500000.0
2009-10-27 16:25:00,0.7419,0.7449,0.7419,0.7449,1084499997.0
2009-10-27 16:30:00,0.74495,0.74525,0.74415,0.7443,1102400000.0
2009-10-27 16:35:00,0.7444,0.7452,0.74435,0.7448,1584299999.0
2009-10-27 16:40:00,0.7448,0.7469,0.7448,0.746,2148199998.0
2009-10-27 16:45:00,0.746,0.7462,0.74535,0.74535,1772099996.0
2009-10-27 16:50:00,0.74535,0.74545,0.74425,0.7446,1643600003.0
2009-10-27 16:55:00,0.74455,0.745,0.74425,0.7447,1048099999.0
2009-10-27 17:00:00,0.7447,0.74475,0.74405,0.7441,927300002.0
2009-10-27 17:05:00,0.74405,0.74445,0.7435,0.74445,1155300000.0
2009-10-27 17:10:00,0.7444,0.74495,0.74395,0.74495,1002400001.0
2009-10-27 17:15:00,0.74495,0.74495,0.74435,0.74465,938099997.0
2009-10-27 17:20:00,0.74465,0.7453,0.74465,0.7448,1049899999.0
2009-10-27 17:25:00,0.74475,0.7454,0.74455,0.74535,914399999.0
2009-10-27 17:30:00,0.7454,0.74565,0.74495,0.74515,566600000.0
2009-10-27 17:35:00,0.74515,0.7464,0.74515,0.74625,1359300001.0
2009-10-27 17:40:00,0.74625,0.7466,0.7458,0.74635,1204100001.0
2009-10-27 17:45:00,0.74625,0.7465,0.74585,0.746,1165100001.0
2009-10-27 17:50:00,0.746,0.7464,0.74595,0.746,861500000.0
2009-10-27 17:55:00,0.746,0.74645,0.74535,0.74535,1163099999.0
2009-10-27 18:00:00,0.74535,0.7457,0.74485,0.7449,1046000000.0
2009-10-27 18:05:00,0.7449,0.74495,0.74465,0.74475,513100002.0
2009-10-27 18:10:00,0.7447,0.7448,0.74445,0.74455,627599999.0
2009-10-27 18:15:00,0.74455,0.74485,0.74445,0.74475,346300000.0
2009-10-27 18:20:00,0.74475,0.74515,0.74475,0.7448,483500000.0
2009-10-27 18:25:00,0.7448,0.7448,0.74305,0.7432,583300000.0
2009-10-27 18:30:00,0.74315,0.7438,0.74245,0.74265,491000000.0
2009-10-27 18:35:00,0.7427,0.7434,0.74265,0.7432,527500000.0
2009-10-27 18:40:00,0.7432,0.7445,0.74315,0.7444,514300002.0
2009-10-27 18:45:00,0.74435,0.74465,0.74405,0.74415,616000000.0
2009-10-27 18:50:00,0.74415,0.7443,0.74285,0.74285,914500001.0
2009-10-27 18:55:00,0.7428,0.7432,0.74255,0.7426,503000000.0
2009-10-27 19:00:00,0.7426,0.74385,0.74235,0.7438,764200000.0
2009-10-27 19:05:00,0.7438,0.74385,0.74245,0.74265,609800000.0
2009-10-27 19:10:00,0.74265,0.74375,0.74255,0.7436,574000000.0
2009-10-27 19:15:00,0.7436,0.7436,0.7422,0.74225,536800000.0
2009-10-27 19:20:00,0.74225,0.7427,0.7422,0.74265,417500000.0
2009-10-27 19:25:00,0.74265,0.74285,0.74225,0.74245,435200000.0
2009-10-27 19:30:00,0.74245,0.74245,0.74195,0.74215,468600000.0
2009-10-27 19:35:00,0.74215,0.7427,0.7421,0.74235,301400000.0
2009-10-27 19:40:00,0.74235,0.7431,0.74235,0.7427,455700000.0
2009-10-27 19:45:00,0.74265,0.74285,0.7426,0.7428,250000000.0
2009-10-27 19:50:00,0.7428,0.7432,0.7428,0.743,524700000.0
2009-10-27 19:55:00,0.7431,0.74345,0.74265,0.7427,319800000.0
2009-10-27 20:00:00,0.74275,0.74285,0.7421,0.7421,201200000.0
2009-10-27 20:05:00,0.742,0.7422,0.74165,0.74215,486100000.0
2009-10-27 20:10:00,0.74215,0.74275,0.7421,0.7425,354100000.0
2009-10-27 20:15:00,0.74255,0.74335,0.74255,0.74325,349200000.0
2009-10-27 20:20:00,0.74325,0.7443,0.74325,0.74405,718200000.0
2009-10-27 20:25:00,0.74405,0.74465,0.74395,0.74395,732600000.0
2009-10-27 20:30:00,0.74395,0.74405,0.74345,0.74375,427500000.0
2009-10-27 20:35:00,0.74375,0.74375,0.74325,0.74325,374800000.0
2009-10-27 20:40:00,0.74325,0.74435,0.74325,0.7443,260700000.0
2009-10-27 20:45:00,0.74425,0.74455,0.74425,0.74455,294900000.0
2009-10-27 20:50:00,0.74455,0.7447,0.74435,0.7447,307900000.0
2009-10-27 20:55:00,0.74475,0.74535,0.74465,0.7451,336400000.0
2009-10-27 21:00:00,0.74515,0.7455,0.74495,0.7452,392400000.0
2009-10-27 21:05:00,0.74515,0.7454,0.74465,0.7451,593800001.0
2009-10-27 21:10:00,0.7451,0.7451,0.74445,0.7449,223100000.0
2009-10-27 21:15:00,0.74505,0.7452,0.74475,0.74475,82500000.0
2009-10-27 21:20:00,0.7448,0.7448,0.74435,0.74445,183100000.0
2009-10-27 21:25:00,0.74445,0.74455,0.7441,0.74445,85200000.0
2009-10-27 21:30:00,0.74428,0.74445,0.7437,0.7437,241600000.0
2009-10-27 21:35:00,0.7437,0.7437,0.74335,0.74365,264500000.0
2009-10-27 21:40:00,0.74365,0.74405,0.7434,0.7437,564600000.0
2009-10-27 21:45:00,0.74375,0.74435,0.74345,0.74365,442599999.0
2009-10-27 21:50:00,0.74365,0.74365,0.74325,0.74325,538100000.0
2009-10-27 21:55:00,0.74325,0.74325,0.7425,0.74305,349900000.0
2009-10-27 22:00:00,0.743,0.74335,0.7429,0.7432,290700000.0
2009-10-27 22:05:00,0.7432,0.74325,0.74305,0.7432,75000000.0
2009-10-27 22:10:00,0.7432,0.7433,0.74305,0.7431,51900000.0
2009-10-27 22:15:00,0.7431,0.7431,0.74275,0.74295,162800000.0
2009-10-27 22:20:00,0.7431,0.7438,0.7431,0.7435,261500000.0
2009-10-27 22:25:00,0.7435,0.7435,0.7432,0.74335,122800000.0
2009-10-27 22:30:00,0.74304,0.7435,0.74294,0.74345,287600000.0
2009-10-27 22:35:00,0.74319,0.74375,0.74306,0.74375,253100000.0
2009-10-27 22:40:00,0.74354,0.74455,0.74341,0.74415,241400000.0
2009-10-27 22:45:00,0.74415,0.74445,0.74415,0.74445,45200000.0
2009-10-27 22:50:00,0.74445,0.74455,0.744,0.74415,156900000.0
2009-10-27 22:55:00,0.74415,0.74415,0.7438,0.744,20300000.0
2009-10-27 23:00:00,0.7438,0.744,0.7438,0.744,34400000.0
2009-10-27 23:05:00,0.744,0.7441,0.74378,0.7441,113400000.0
2009-10-27 23:10:00,0.7441,0.7445,0.7437,0.7438,232400000.0
2009-10-27 23:15:00,0.7438,0.744,0.74351,0.7437,142300000.0
2009-10-27 23:20:00,0.7439,0.7441,0.74344,0.74363,130300000.0
2009-10-27 23:25:00,0.7439,0.7439,0.74345,0.74345,198700000.0
2009-10-27 23:30:00,0.74325,0.74342,0.74288,0.74307,206100000.0
2009-10-27 23:35:00,0.7434,0.74341,0.74305,0.7433,98600000.0
2009-10-27 23:40:00,0.7431,0.74345,0.74289,0.74305,371700000.0
2009-10-27 23:45:00,0.74335,0.744,0.74335,0.74385,121800000.0
2009-10-27 23:50:00,0.74385,0.74385,0.74288,0.74345,127300000.0
2009-10-27 23:55:00,0.74317,0.7435,0.74295,0.7435,169700000.0
2009-10-28 00:00:00,0.7435,0.74375,0.7435,0.74365,106200000.0
2009-10-28 00:05:00,0.74375,0.7439,0.74365,0.7438,184400000.0
2009-10-28 00:10:00,0.7438,0.74405,0.7435,0.7439,237800001.0
2009-10-28 00:15:00,0.74385,0.74405,0.7436,0.74395,135100000.0
2009-10-28 00:20:00,0.74367,0.7441,0.74349,0.74405,363600000.0
2009-10-28 00:25:00,0.74405,0.74405,0.74355,0.74395,282300000.0
2009-10-28 00:30:00,0.74395,0.74395,0.74328,0.74354,439800000.0
2009-10-28 00:35:00,0.74395,0.74405,0.74371,0.74379,114100000.0
2009-10-28 00:40:00,0.74373,0.74415,0.74367,0.74367,616800000.0
2009-10-28 00:45:00,0.74382,0.74434,0.74373,0.74385,440900000.0
2009-10-28 00:50:00,0.74425,0.74425,0.74381,0.74415,82100000.0
2009-10-28 00:55:00,0.74415,0.74415,0.74364,0.74405,221800000.0
2009-10-28 01:00:00,0.74395,0.74425,0.74395,0.744,181900000.0
2009-10-28 01:05:00,0.74382,0.7441,0.74359,0.7441,254400000.0
2009-10-28 01:10:00,0.7441,0.7441,0.74365,0.74394,131200000.0
2009-10-28 01:15:00,0.74405,0.7441,0.74357,0.744,362500000.0
2009-10-28 01:20:00,0.74405,0.7441,0.7439,0.744,188900000.0
2009-10-28 01:25:00,0.744,0.7441,0.74395,0.744,54100000.0
2009-10-28 01:30:00,0.744,0.74405,0.744,0.744,52000000.0
2009-10-28 01:35:00,0.74375,0.744,0.74358,0.74382,136200000.0
2009-10-28 01:40:00,0.74395,0.7441,0.74385,0.7441,65700000.0
2009-10-28 01:45:00,0.74375,0.7442,0.74367,0.7441,99400000.0
2009-10-28 01:50:00,0.74415,0.7442,0.74368,0.7441,111200000.0
2009-10-28 01:55:00,0.74378,0.74465,0.74369,0.74465,132300000.0
2009-10-28 02:00:00,0.74465,0.74545,0.74465,0.7452,376700000.0
2009-10-28 02:05:00,0.74515,0.74535,0.74495,0.74515,388300000.0
2009-10-28 02:10:00,0.74515,0.74535,0.74495,0.74505,376100000.0
2009-10-28 02:15:00,0.745,0.74555,0.745,0.74535,297800000.0
2009-10-28 02:20:00,0.74535,0.7458,0.74535,0.7457,286700000.0
2009-10-28 02:25:00,0.7457,0.746,0.7456,0.7459,178000000.0
2009-10-28 02:30:00,0.7459,0.74615,0.74445,0.74515,600700000.0
2009-10-28 02:35:00,0.7452,0.74545,0.7432,0.74395,554200000.0
2009-10-28 02:40:00,0.744,0.7442,0.74165,0.74175,551100000.0
2009-10-28 02:45:00,0.74175,0.7429,0.74125,0.74125,616400000.0
2009-10-28 02:50:00,0.74125,0.74305,0.74125,0.7428,730100000.0
2009-10-28 02:55:00,0.7428,0.743,0.74235,0.7425,368400000.0
2009-10-28 03:00:00,0.7425,0.7431,0.74215,0.7428,622000000.0
2009-10-28 03:05:00,0.74285,0.7429,0.74255,0.74285,367200000.0
2009-10-28 03:10:00,0.74285,0.74295,0.74225,0.7429,405400000.0
2009-10-28 03:15:00,0.74285,0.74295,0.74165,0.74205,496600000.0
2009-10-28 03:20:00,0.74205,0.74225,0.74165,0.74195,477900000.0
2009-10-28 03:25:00,0.74195,0.7426,0.7419,0.74235,368700000.0
2009-10-28 03:30:00,0.74235,0.7427,0.7423,0.7425,398800000.0
2009-10-28 03:35:00,0.7425,0.74265,0.74205,0.7423,308500000.0
2009-10-28 03:40:00,0.7423,0.74255,0.74225,0.74235,363200000.0
2009-10-28 03:45:00,0.74235,0.74235,0.74165,0.74175,641100000.0
2009-10-28 03:50:00,0.7419,0.74205,0.7414,0.74205,114000000.0
2009-10-28 03:55:00,0.74205,0.74215,0.7416,0.74215,267500000.0
2009-10-28 04:00:00,0.74205,0.74295,0.74205,0.7429,245400000.0
2009-10-28 04:05:00,0.7429,0.7433,0.7429,0.74305,381700000.0
2009-10-28 04:10:00,0.743,0.74305,0.7424,0.74255,257100000.0
2009-10-28 04:15:00,0.7425,0.74265,0.74235,0.74235,517100000.0
2009-10-28 04:20:00,0.7423,0.74235,0.74195,0.7422,366800000.0
2009-10-28 04:25:00,0.7422,0.7425,0.7422,0.7425,319900000.0
2009-10-28 04:30:00,0.7425,0.7431,0.7425,0.7431,275000000.0
2009-10-28 04:35:00,0.7432,0.7435,0.7432,0.74325,482400000.0
2009-10-28 04:40:00,0.74325,0.74325,0.74225,0.74235,345600000.0
2009-10-28 04:45:00,0.74235,0.74235,0.74215,0.74215,322000000.0
2009-10-28 04:50:00,0.74215,0.74225,0.74145,0.74155,343800000.0
2009-10-28 04:55:00,0.74155,0.74155,0.7402,0.74105,1057000000.0
2009-10-28 05:00:00,0.74105,0.74105,0.7402,0.7403,655200000.0
2009-10-28 05:05:00,0.74045,0.74065,0.74035,0.7404,261700000.0
2009-10-28 05:10:00,0.74045,0.74075,0.7403,0.74065,308900000.0
2009-10-28 05:15:00,0.74065,0.7411,0.7406,0.74085,580800000.0
2009-10-28 05:20:00,0.74085,0.74105,0.74075,0.741,306200000.0
2009-10-28 05:25:00,0.741,0.74125,0.741,0.7412,196200000.0
2009-10-28 05:30:00,0.7412,0.74165,0.7412,0.74165,237950000.0
2009-10-28 05:35:00,0.74165,0.74165,0.7404,0.7404,594150000.0
2009-10-28 05:40:00,0.7404,0.7405,0.74005,0.74005,349300000.0
2009-10-28 05:45:00,0.74005,0.74005,0.73865,0.73915,662000000.0
2009-10-28 05:50:00,0.73915,0.7401,0.73915,0.73995,623400000.0
2009-10-28 05:55:00,0.73995,0.73995,0.73895,0.73895,582600000.0
2009-10-28 06:00:00,0.73895,0.73905,0.73805,0.73855,1025000000.0
2009-10-28 06:05:00,0.73855,0.73855,0.73755,0.7376,696900000.0
2009-10-28 06:10:00,0.7376,0.7376,0.73665,0.7368,845800000.0
2009-10-28 06:15:00,0.737,0.7379,0.7369,0.73765,643100000.0
2009-10-28 06:20:00,0.73765,0.73795,0.7374,0.73785,216900000.0
2009-10-28 06:25:00,0.73775,0.73775,0.73725,0.73725,510100000.0
2009-10-28 06:30:00,0.73725,0.73725,0.73675,0.737,286900000.0
2009-10-28 06:35:00,0.737,0.73735,0.73685,0.73735,233700000.0
2009-10-28 06:40:00,0.7374,0.73755,0.7373,0.73755,197000000.0
2009-10-28 06:45:00,0.73755,0.73775,0.73745,0.7375,327700000.0
2009-10-28 06:50:00,0.7375,0.73785,0.7375,0.7378,171300000.0
2009-10-28 06:55:00,0.7379,0.7381,0.7378,0.738,198700000.0
2009-10-28 07:00:00,0.738,0.7381,0.7379,0.73795,117400000.0
2009-10-28 07:05:00,0.73805,0.7386,0.738,0.73835,328300000.0
2009-10-28 07:10:00,0.73835,0.73835,0.73785,0.7381,506900000.0
2009-10-28 07:15:00,0.7381,0.73815,0.73781,0.738,278200000.0
2009-10-28 07:20:00,0.738,0.73835,0.73775,0.7382,420800000.0
2009-10-28 07:25:00,0.7382,0.7382,0.7376,0.73765,770900000.0
2009-10-28 07:30:00,0.7376,0.7385,0.7376,0.73845,716400000.0
2009-10-28 07:35:00,0.73845,0.73855,0.73787,0.73845,171000000.0
2009-10-28 07:40:00,0.73845,0.7385,0.73808,0.7384,144200000.0
2009-10-28 07:45:00,0.7384,0.73925,0.7384,0.7385,913900000.0
2009-10-28 07:50:00,0.7385,0.7389,0.73825,0.7389,466200000.0
2009-10-28 07:55:00,0.7389,0.73965,0.7389,0.73965,448400000.0
2009-10-28 08:00:00,0.7397,0.73975,0.73945,0.73975,172200000.0
2009-10-28 08:05:00,0.7397,0.74025,0.73965,0.7399,256600000.0
2009-10-28 08:10:00,0.7399,0.7399,0.73955,0.73955,67800000.0
2009-10-28 08:15:00,0.73955,0.73965,0.73925,0.73925,70700000.0
2009-10-28 08:20:00,0.7393,0.7393,0.739,0.73905,246100000.0
2009-10-28 08:25:00,0.73905,0.7392,0.73884,0.73895,306200000.0
2009-10-28 08:30:00,0.73895,0.7393,0.73885,0.7392,204800000.0
2009-10-28 08:35:00,0.7392,0.73945,0.73915,0.7394,272900000.0
2009-10-28 08:40:00,0.73945,0.7397,0.73945,0.73945,254300000.0
2009-10-28 08:45:00,0.73945,0.7398,0.7391,0.73975,320900000.0
2009-10-28 08:50:00,0.73975,0.74125,0.7397,0.741,437000000.0
2009-10-28 08:55:00,0.74105,0.74175,0.741,0.7414,813800000.0
2009-10-28 09:00:00,0.7414,0.7414,0.74065,0.7407,319400000.0
2009-10-28 09:05:00,0.7407,0.7408,0.74035,0.7404,560900000.0
2009-10-28 09:10:00,0.7404,0.74055,0.74035,0.74035,778100002.0
2009-10-28 09:15:00,0.7404,0.74055,0.74,0.74025,565400000.0
2009-10-28 09:20:00,0.74025,0.74035,0.7397,0.7399,594700000.0
2009-10-28 09:25:00,0.73985,0.7399,0.73895,0.73905,1030800000.0
2009-10-28 09:30:00,0.73905,0.7392,0.73895,0.73895,520999998.0
2009-10-28 09:35:00,0.73895,0.73895,0.73855,0.73875,504600000.0
2009-10-28 09:40:00,0.73875,0.73985,0.73875,0.73985,469399998.0
2009-10-28 09:45:00,0.73985,0.74005,0.7397,0.73995,222900000.0
2009-10-28 09:50:00,0.74005,0.7404,0.73965,0.7402,525699998.0
2009-10-28 09:55:00,0.7402,0.7402,0.7394,0.73955,1023200000.0
2009-10-28 10:00:00,0.73955,0.73965,0.738,0.738,1316700000.0
2009-10-28 10:05:00,0.738,0.73805,0.7366,0.7369,1881099997.0
2009-10-28 10:10:00,0.73695,0.73715,0.7363,0.7366,1512300002.0
2009-10-28 10:15:00,0.7366,0.7378,0.73645,0.73775,1454700000.0
2009-10-28 10:20:00,0.73775,0.7381,0.7374,0.7377,532800000.0
2009-10-28 10:25:00,0.73775,0.73815,0.7376,0.7381,267300000.0
2009-10-28 10:30:00,0.73815,0.73865,0.73805,0.73865,436700000.0
2009-10-28 10:35:00,0.73865,0.7387,0.73835,0.73865,482800000.0
2009-10-28 10:40:00,0.73855,0.73855,0.7379,0.7379,980100001.0
2009-10-28 10:45:00,0.7379,0.73815,0.737,0.73705,1308800003.0
2009-10-28 10:50:00,0.73705,0.7375,0.7368,0.73745,1004399996.0
2009-10-28 10:55:00,0.73745,0.73775,0.73645,0.7365,821599999.0
2009-10-28 11:00:00,0.7365,0.73685,0.7354,0.73555,1492699996.0
2009-10-28 11:05:00,0.73555,0.73555,0.73505,0.73545,2225299997.0
2009-10-28 11:10:00,0.73545,0.73635,0.73545,0.73585,1296000001.0
2009-10-28 11:15:00,0.73585,0.73625,0.7354,0.7355,1127599999.0
2009-10-28 11:20:00,0.7355,0.73555,0.7337,0.73415,1769599999.0
2009-10-28 11:25:00,0.7342,0.73485,0.73405,0.73425,964000000.0
2009-10-28 11:30:00,0.73425,0.7344,0.73305,0.73375,881600000.0
2009-10-28 11:35:00,0.73375,0.7358,0.7337,0.7358,1730799996.0
2009-10-28 11:40:00,0.73585,0.73625,0.73545,0.73605,936799998.0
2009-10-28 11:45:00,0.73595,0.73595,0.73535,0.73585,888300001.0
2009-10-28 11:50:00,0.73585,0.73585,0.73445,0.73485,1120299998.0
2009-10-28 11:55:00,0.73485,0.73535,0.73475,0.73505,1359399999.0
2009-10-28 12:00:00,0.73505,0.73565,0.7348,0.7354,1080000001.0
2009-10-28 12:05:00,0.73545,0.7357,0.73535,0.7354,426199999.0
2009-10-28 12:10:00,0.7354,0.73565,0.73535,0.73565,520300000.0
2009-10-28 12:15:00,0.73565,0.7357,0.7354,0.7355,520200000.0
2009-10-28 12:20:00,0.7355,0.7355,0.7349,0.735,168260000.0
2009-10-28 12:25:00,0.735,0.7352,0.7339,0.7344,578499999.0
2009-10-28 12:30:00,0.73445,0.7348,0.73435,0.73445,433800001.0
2009-10-28 12:35:00,0.73445,0.7348,0.73425,0.7344,774299999.0
2009-10-28 12:40:00,0.7344,0.7352,0.7344,0.7348,797300000.0
2009-10-28 12:45:00,0.7348,0.7348,0.7341,0.7342,540100000.0
2009-10-28 12:50:00,0.7342,0.7348,0.7337,0.7346,1011800001.0
2009-10-28 12:55:00,0.73465,0.73475,0.73435,0.73455,676800000.0
2009-10-28 13:00:00,0.73455,0.73495,0.73435,0.73485,653199997.0
2009-10-28 13:05:00,0.73485,0.73505,0.73425,0.73435,413700000.0
2009-10-28 13:10:00,0.7344,0.73445,0.73255,0.73265,767400000.0
2009-10-28 13:15:00,0.73265,0.73335,0.7326,0.73315,953400000.0
2009-10-28 13:20:00,0.73315,0.7332,0.73255,0.73255,1495099996.0
2009-10-28 13:25:00,0.73255,0.7328,0.73215,0.7323,501900000.0
2009-10-28 13:30:00,0.7323,0.73245,0.73195,0.732,923800000.0
2009-10-28 13:35:00,0.732,0.733,0.73185,0.733,765600000.0
2009-10-28 13:40:00,0.733,0.733,0.73195,0.732,686900000.0
2009-10-28 13:45:00,0.73205,0.7327,0.732,0.7327,548100000.0
2009-10-28 13:50:00,0.73275,0.73345,0.73255,0.7334,833699999.0
2009-10-28 13:55:00,0.7334,0.73425,0.73325,0.73405,1248600000.0
2009-10-28 14:00:00,0.73405,0.7349,0.73405,0.7345,745000000.0
2009-10-28 14:05:00,0.7345,0.7345,0.7336,0.73365,829700000.0
2009-10-28 14:10:00,0.7337,0.7351,0.7337,0.73505,612800000.0
2009-10-28 14:15:00,0.73505,0.7352,0.7344,0.7346,900900000.0
2009-10-28 14:20:00,0.73465,0.7348,0.7344,0.73465,569500000.0
2009-10-28 14:25:00,0.73465,0.73505,0.7344,0.73445,525199999.0
2009-10-28 14:30:00,0.7346,0.73485,0.7332,0.7345,1181799998.0
2009-10-28 14:35:00,0.73445,0.7352,0.73445,0.73475,577600001.0
2009-10-28 14:40:00,0.73475,0.736,0.7347,0.7357,1386599998.0
2009-10-28 14:45:00,0.7357,0.73605,0.7356,0.7358,868200000.0
2009-10-28 14:50:00,0.73585,0.7359,0.73515,0.73525,712499997.0
2009-10-28 14:55:00,0.73525,0.7364,0.7352,0.73625,1146799997.0
2009-10-28 15:00:00,0.73625,0.7363,0.73495,0.73505,993699999.0
2009-10-28 15:05:00,0.735,0.73515,0.7342,0.73465,877299999.0
2009-10-28 15:10:00,0.73465,0.7352,0.73455,0.73455,865000000.0
2009-10-28 15:15:00,0.73455,0.7354,0.7345,0.73535,822600000.0
2009-10-28 15:20:00,0.73535,0.7356,0.73505,0.73505,618700000.0
2009-10-28 15:25:00,0.73505,0.7354,0.73495,0.73535,623800000.0
2009-10-28 15:30:00,0.73525,0.73595,0.7347,0.73595,1254300000.0
2009-10-28 15:35:00,0.73595,0.73595,0.7351,0.73555,1972100002.0
2009-10-28 15:40:00,0.7356,0.73595,0.73505,0.7359,1841000000.0
2009-10-28 15:45:00,0.7359,0.73605,0.73465,0.73465,1743200000.0
2009-10-28 15:50:00,0.73465,0.73535,0.7343,0.7343,1350900001.0
2009-10-28 15:55:00,0.7343,0.73465,0.73345,0.73345,995500000.0
2009-10-28 16:00:00,0.73345,0.73345,0.73105,0.73185,969600001.0
2009-10-28 16:05:00,0.73175,0.7329,0.7315,0.73275,935000000.0
2009-10-28 16:10:00,0.73275,0.7338,0.73275,0.7335,830100000.0
2009-10-28 16:15:00,0.7334,0.7344,0.7328,0.7344,1071000000.0
2009-10-28 16:20:00,0.7344,0.7345,0.7336,0.7344,786000000.0
2009-10-28 16:25:00,0.7344,0.7346,0.73385,0.73395,1277400000.0
2009-10-28 16:30:00,0.73395,0.73395,0.7335,0.7339,902599999.0
2009-10-28 16:35:00,0.73395,0.73395,0.7333,0.73345,1084400000.0
2009-10-28 16:40:00,0.73345,0.73365,0.73305,0.73335,1279999997.0
2009-10-28 16:45:00,0.73335,0.7334,0.73225,0.7324,962200000.0
2009-10-28 16:50:00,0.7324,0.7324,0.73085,0.7312,1382399998.0
2009-10-28 16:55:00,0.73125,0.73235,0.73115,0.7318,1439700000.0
2009-10-28 17:00:00,0.7318,0.73195,0.7314,0.7318,1004099999.0
2009-10-28 17:05:00,0.73175,0.73285,0.73175,0.73275,862500001.0
2009-10-28 17:10:00,0.73275,0.73295,0.7325,0.73285,1114800000.0
2009-10-28 17:15:00,0.73285,0.73375,0.73275,0.73375,897100000.0
2009-10-28 17:20:00,0.73375,0.73385,0.73305,0.73315,882500000.0
2009-10-28 17:25:00,0.73315,0.73445,0.7331,0.7336,1334099999.0
2009-10-28 17:30:00,0.7336,0.73375,0.7331,0.73325,1112100000.0
2009-10-28 17:35:00,0.73315,0.73335,0.73285,0.73285,488500000.0
2009-10-28 17:40:00,0.73285,0.73295,0.73235,0.7329,997799999.0
2009-10-28 17:45:00,0.7329,0.7333,0.73255,0.73285,773400000.0
2009-10-28 17:50:00,0.73285,0.7329,0.7323,0.7327,968100000.0
2009-10-28 17:55:00,0.7327,0.7327,0.73145,0.73145,1224000002.0
2009-10-28 18:00:00,0.7315,0.7322,0.7315,0.7318,1402499997.0
2009-10-28 18:05:00,0.73185,0.73215,0.7315,0.73175,1301020002.0
2009-10-28 18:10:00,0.73175,0.73225,0.7312,0.73205,1501400002.0
2009-10-28 18:15:00,0.7321,0.73245,0.7313,0.73135,1365199999.0
2009-10-28 18:20:00,0.73135,0.73135,0.7298,0.7298,1900099999.0
2009-10-28 18:25:00,0.72985,0.73115,0.72975,0.73095,1078900000.0
2009-10-28 18:30:00,0.73095,0.731,0.73045,0.7305,651900000.0
2009-10-28 18:35:00,0.7305,0.73075,0.7294,0.7294,1060300000.0
2009-10-28 18:40:00,0.72945,0.7297,0.72885,0.72955,1040900001.0
2009-10-28 18:45:00,0.72955,0.72965,0.72865,0.72865,801200001.0
2009-10-28 18:50:00,0.7285,0.7287,0.72775,0.728,909700000.0
2009-10-28 18:55:00,0.72805,0.7298,0.72805,0.7297,829799998.0
2009-10-28 19:00:00,0.7297,0.73025,0.729,0.7301,974800000.0
2009-10-28 19:05:00,0.7301,0.73045,0.72965,0.73045,864900000.0
2009-10-28 19:10:00,0.73035,0.7316,0.73035,0.73115,1164900000.0
2009-10-28 19:15:00,0.73115,0.7317,0.731,0.73115,999000000.0
2009-10-28 19:20:00,0.73115,0.73125,0.72995,0.73045,634400000.0
2009-10-28 19:25:00,0.73045,0.7305,0.7292,0.7295,871600000.0
2009-10-28 19:30:00,0.7295,0.7298,0.72945,0.72955,543200000.0
2009-10-28 19:35:00,0.72955,0.72965,0.72905,0.72905,749600000.0
2009-10-28 19:40:00,0.72905,0.7301,0.72905,0.7296,561400000.0
2009-10-28 19:45:00,0.7296,0.7296,0.7293,0.7294,305800000.0
2009-10-28 19:50:00,0.7294,0.7295,0.7294,0.7295,44100000.0
2009-10-28 19:55:00,0.72907,0.7296,0.729,0.7293,418600000.0
2009-10-28 20:00:00,0.7293,0.72985,0.72905,0.72975,482200000.0
2009-10-28 20:05:00,0.72985,0.72995,0.7298,0.72985,142000000.0
2009-10-28 20:10:00,0.72985,0.7299,0.72975,0.72985,158600000.0
2009-10-28 20:15:00,0.72985,0.72995,0.72965,0.72965,240700000.0
2009-10-28 20:20:00,0.72965,0.72965,0.72905,0.7293,512900000.0
2009-10-28 20:25:00,0.7293,0.72955,0.72915,0.7292,1031400000.0
2009-10-28 20:30:00,0.7292,0.72935,0.72855,0.72865,481300000.0
2009-10-28 20:35:00,0.7287,0.72875,0.7272,0.7273,751600000.0
2009-10-28 20:40:00,0.72735,0.7283,0.72735,0.7283,554100000.0
2009-10-28 20:45:00,0.72835,0.7286,0.72815,0.7284,800000000.0
2009-10-28 20:50:00,0.7284,0.729,0.72835,0.7286,827800000.0
2009-10-28 20:55:00,0.7286,0.72875,0.72855,0.72865,552800000.0
2009-10-28 21:00:00,0.72865,0.72875,0.72825,0.7286,347700000.0
2009-10-28 21:05:00,0.72865,0.7288,0.72855,0.7286,185700000.0
2009-10-28 21:10:00,0.7286,0.7287,0.72825,0.72825,298100000.0
2009-10-28 21:15:00,0.7283,0.7283,0.7281,0.7282,155300000.0
2009-10-28 21:20:00,0.72815,0.7282,0.72765,0.7279,860300000.0
2009-10-28 21:25:00,0.72805,0.72805,0.7278,0.7279,297400000.0
2009-10-28 21:30:00,0.7279,0.72795,0.72735,0.7274,505600000.0
2009-10-28 21:35:00,0.72745,0.72745,0.72565,0.72575,1127800000.0
2009-10-28 21:40:00,0.72585,0.72645,0.7257,0.72595,529300000.0
2009-10-28 21:45:00,0.72595,0.72715,0.72595,0.72705,535600000.0
2009-10-28 21:50:00,0.72715,0.72775,0.72655,0.7268,532800000.0
2009-10-28 21:55:00,0.72685,0.7284,0.72665,0.72785,559500000.0
2009-10-28 22:00:00,0.7278,0.7278,0.72295,0.72355,1315400000.0
2009-10-28 22:05:00,0.72355,0.7249,0.72355,0.72425,701000000.0
2009-10-28 22:10:00,0.72425,0.7245,0.72405,0.72415,416400000.0
2009-10-28 22:15:00,0.7242,0.7242,0.72145,0.7216,599890000.0
2009-10-28 22:20:00,0.72175,0.72195,0.7207,0.721,887950000.0
2009-10-28 22:25:00,0.721,0.72165,0.72065,0.72135,523780000.0
2009-10-28 22:30:00,0.7214,0.72295,0.7214,0.72275,422570000.0
2009-10-28 22:35:00,0.7229,0.72415,0.72285,0.72335,608900000.0
2009-10-28 22:40:00,0.72335,0.7238,0.7213,0.72175,556800000.0
2009-10-28 22:45:00,0.72175,0.7218,0.71965,0.7204,741000000.0
2009-10-28 22:50:00,0.7204,0.72115,0.7204,0.72105,481600000.0
2009-10-28 22:55:00,0.72105,0.72105,0.72055,0.72075,260700000.0
2009-10-28 23:00:00,0.72075,0.7214,0.7207,0.72095,76200000.0
2009-10-28 23:05:00,0.72095,0.72095,0.72,0.72025,135500000.0
2009-10-28 23:10:00,0.72025,0.72035,0.7201,0.72035,151600000.0
2009-10-28 23:15:00,0.72035,0.72045,0.7198,0.72045,152700000.0
2009-10-28 23:20:00,0.7205,0.7207,0.7202,0.7203,325599999.0
2009-10-28 23:25:00,0.7203,0.72115,0.72015,0.72075,255000000.0
2009-10-28 23:30:00,0.72075,0.72085,0.7201,0.7206,281600000.0
2009-10-28 23:35:00,0.7207,0.7213,0.72055,0.72095,296400000.0
2009-10-28 23:40:00,0.72095,0.7215,0.7205,0.72095,226200000.0
2009-10-28 23:45:00,0.72095,0.72185,0.72045,0.7215,290500000.0
2009-10-28 23:50:00,0.7215,0.7215,0.72105,0.7212,540400000.0
2009-10-28 23:55:00,0.7212,0.7212,0.72063,0.721,108500000.0
2009-10-29 00:00:00,0.721,0.72105,0.72045,0.72045,237199995.0
2009-10-29 00:05:00,0.72045,0.7208,0.72045,0.7205,79500000.0
2009-10-29 00:10:00,0.7205,0.72095,0.7205,0.72095,181600000.0
2009-10-29 00:15:00,0.72095,0.72095,0.72045,0.72065,148900000.0
2009-10-29 00:20:00,0.72065,0.72065,0.72021,0.72025,226700000.0
2009-10-29 00:25:00,0.72031,0.7208,0.72022,0.72075,324300000.0
2009-10-29 00:30:00,0.72075,0.72095,0.7207,0.72095,39600000.0
2009-10-29 00:35:00,0.72057,0.7215,0.72044,0.7215,255700000.0
2009-10-29 00:40:00,0.7216,0.7216,0.7212,0.72145,185800000.0
2009-10-29 00:45:00,0.72165,0.7217,0.72113,0.72165,167300000.0
2009-10-29 00:50:00,0.72165,0.72195,0.72155,0.7217,127800000.0
2009-10-29 00:55:00,0.7217,0.722,0.7217,0.72195,118000000.0
2009-10-29 01:00:00,0.72195,0.72215,0.72175,0.72215,140100000.0
2009-10-29 01:05:00,0.7221,0.72215,0.72185,0.722,240900000.0
2009-10-29 01:10:00,0.722,0.7221,0.72185,0.72195,245800000.0
2009-10-29 01:15:00,0.72195,0.72215,0.72195,0.72215,177100000.0
2009-10-29 01:20:00,0.72205,0.7221,0.72165,0.72165,167600000.0
2009-10-29 01:25:00,0.72155,0.72155,0.72065,0.72065,211200000.0
2009-10-29 01:30:00,0.72065,0.72095,0.72055,0.72085,187600000.0
2009-10-29 01:35:00,0.72085,0.7212,0.72085,0.7212,184200000.0
2009-10-29 01:40:00,0.7212,0.7215,0.72076,0.7214,266700000.0
2009-10-29 01:45:00,0.7214,0.72145,0.72071,0.72135,97900000.0
2009-10-29 01:50:00,0.7213,0.72135,0.72055,0.72065,252000000.0
2009-10-29 01:55:00,0.72065,0.72075,0.7192,0.71925,565800000.0
2009-10-29 02:00:00,0.71925,0.71975,0.71915,0.71955,616099999.0
2009-10-29 02:05:00,0.71955,0.7196,0.7176,0.7178,826000000.0
2009-10-29 02:10:00,0.7178,0.71815,0.717,0.718,957300000.0
2009-10-29 02:15:00,0.71795,0.71805,0.71675,0.71715,813800000.0
2009-10-29 02:20:00,0.71715,0.71735,0.71605,0.71695,1095200000.0
2009-10-29 02:25:00,0.717,0.71785,0.7167,0.7174,492400000.0
2009-10-29 02:30:00,0.7175,0.7181,0.7174,0.7181,372700000.0
2009-10-29 02:35:00,0.7181,0.719,0.7181,0.71895,577700000.0
2009-10-29 02:40:00,0.719,0.7191,0.71805,0.71825,337300000.0
2009-10-29 02:45:00,0.71825,0.71885,0.7182,0.71855,390500000.0
2009-10-29 02:50:00,0.71845,0.71855,0.7182,0.71845,372400000.0
2009-10-29 02:55:00,0.7184,0.71875,0.71825,0.7186,368900000.0
2009-10-29 03:00:00,0.7186,0.71885,0.71835,0.71845,165900000.0
2009-10-29 03:05:00,0.71845,0.71915,0.71825,0.71915,371900000.0
2009-10-29 03:10:00,0.71915,0.7193,0.71905,0.71915,362800000.0
2009-10-29 03:15:00,0.7191,0.71925,0.71885,0.71895,77200000.0
2009-10-29 03:20:00,0.71895,0.71935,0.71895,0.7193,144500000.0
2009-10-29 03:25:00,0.71925,0.7195,0.719,0.7194,295500000.0
2009-10-29 03:30:00,0.7194,0.71945,0.71825,0.7185,333800000.0
2009-10-29 03:35:00,0.7185,0.7185,0.71705,0.7177,257300000.0
2009-10-29 03:40:00,0.71775,0.71825,0.7177,0.71815,237200000.0
2009-10-29 03:45:00,0.71815,0.7185,0.71789,0.7185,74000000.0
2009-10-29 03:50:00,0.7185,0.71885,0.7183,0.7183,194800000.0
2009-10-29 03:55:00,0.71835,0.71865,0.71785,0.7185,279100000.0
2009-10-29 04:00:00,0.71855,0.71905,0.7185,0.71885,313000000.0
2009-10-29 04:05:00,0.7188,0.71885,0.71855,0.71855,242000000.0
2009-10-29 04:10:00,0.71855,0.71865,0.7184,0.71865,181800000.0
2009-10-29 04:15:00,0.7187,0.71905,0.71865,0.719,285600000.0
2009-10-29 04:20:00,0.719,0.71905,0.71885,0.7189,94400000.0
2009-10-29 04:25:00,0.71885,0.71895,0.7188,0.71885,91400000.0
2009-10-29 04:30:00,0.71885,0.719,0.71885,0.719,186700000.0
2009-10-29 04:35:00,0.719,0.719,0.7185,0.7187,355400000.0
2009-10-29 04:40:00,0.71875,0.71895,0.71875,0.7189,156500000.0
2009-10-29 04:45:00,0.7189,0.71915,0.7188,0.7191,203800000.0
2009-10-29 04:50:00,0.7191,0.71925,0.71852,0.7192,150900000.0
2009-10-29 04:55:00,0.71925,0.71925,0.7186,0.71885,429600000.0
2009-10-29 05:00:00,0.7189,0.71905,0.71835,0.71865,407000000.0
2009-10-29 05:05:00,0.71865,0.71865,0.7183,0.7183,99200000.0
2009-10-29 05:10:00,0.7183,0.7183,0.7181,0.7182,83000000.0
2009-10-29 05:15:00,0.7182,0.71835,0.7171,0.71725,488300000.0
2009-10-29 05:20:00,0.71725,0.71755,0.71698,0.71755,404700000.0
2009-10-29 05:25:00,0.71755,0.71805,0.7175,0.718,245200000.0
2009-10-29 05:30:00,0.718,0.718,0.71755,0.71775,294900000.0
2009-10-29 05:35:00,0.7178,0.71805,0.71775,0.7179,135400000.0
2009-10-29 05:40:00,0.7178,0.7184,0.7178,0.7181,187000000.0
2009-10-29 05:45:00,0.7181,0.71815,0.71785,0.7179,256200000.0
2009-10-29 05:50:00,0.71795,0.7182,0.71785,0.71795,128900000.0
2009-10-29 05:55:00,0.718,0.71805,0.71735,0.71735,75200000.0
2009-10-29 06:00:00,0.71725,0.7174,0.7167,0.7167,198400000.0
2009-10-29 06:05:00,0.7167,0.717,0.71665,0.71675,202800000.0
2009-10-29 06:10:00,0.71675,0.71695,0.71638,0.7169,225900000.0
2009-10-29 06:15:00,0.7169,0.7177,0.7169,0.7176,451600000.0
2009-10-29 06:20:00,0.7176,0.7178,0.71755,0.7176,260200000.0
2009-10-29 06:25:00,0.7176,0.7176,0.7172,0.7172,269900000.0
2009-10-29 06:30:00,0.7172,0.7177,0.7172,0.7176,399900000.0
2009-10-29 06:35:00,0.7176,0.71765,0.71745,0.7175,91700000.0
2009-10-29 06:40:00,0.7175,0.71765,0.71745,0.71755,112600000.0
2009-10-29 06:45:00,0.71755,0.71815,0.71755,0.71815,269500000.0
2009-10-29 06:50:00,0.71815,0.71845,0.718,0.718,301400000.0
2009-10-29 06:55:00,0.71758,0.71845,0.71757,0.71835,145400000.0
2009-10-29 07:00:00,0.71835,0.7185,0.71807,0.7185,108800000.0
2009-10-29 07:05:00,0.7185,0.7189,0.7184,0.7186,185400000.0
2009-10-29 07:10:00,0.7186,0.7189,0.7186,0.7188,116700000.0
2009-10-29 07:15:00,0.7185,0.7189,0.7184,0.71875,215900000.0
2009-10-29 07:20:00,0.71875,0.71925,0.71875,0.71915,366700000.0
2009-10-29 07:25:00,0.7191,0.71925,0.7191,0.7192,105300000.0
2009-10-29 07:30:00,0.7192,0.7194,0.71915,0.71925,126400000.0
2009-10-29 07:35:00,0.7192,0.71925,0.7191,0.71915,100600000.0
2009-10-29 07:40:00,0.71915,0.71965,0.71915,0.71945,166800000.0
2009-10-29 07:45:00,0.71945,0.71945,0.7189,0.719,350400000.0
2009-10-29 07:50:00,0.719,0.71925,0.71895,0.71925,348000000.0
2009-10-29 07:55:00,0.7192,0.7194,0.71885,0.7193,333600000.0
2009-10-29 08:00:00,0.7193,0.7193,0.71895,0.7191,89100000.0
2009-10-29 08:05:00,0.7191,0.7191,0.71855,0.7191,199500000.0
2009-10-29 08:10:00,0.71905,0.71985,0.71905,0.71925,239800000.0
2009-10-29 08:15:00,0.71925,0.71935,0.71855,0.7186,458900000.0
2009-10-29 08:20:00,0.7186,0.719,0.7186,0.7186,144100000.0
2009-10-29 08:25:00,0.7186,0.71895,0.7184,0.71895,250500000.0
2009-10-29 08:30:00,0.71895,0.71915,0.7189,0.71905,260600000.0
2009-10-29 08:35:00,0.71905,0.7191,0.71855,0.71875,402000000.0
2009-10-29 08:40:00,0.7188,0.7188,0.71805,0.71815,537100000.0
2009-10-29 08:45:00,0.71815,0.7186,0.7178,0.7183,809500000.0
2009-10-29 08:50:00,0.7183,0.71835,0.71765,0.71825,559900000.0
2009-10-29 08:55:00,0.71835,0.71935,0.71835,0.7191,407200000.0
2009-10-29 09:00:00,0.71925,0.7204,0.7192,0.7203,485300000.0
2009-10-29 09:05:00,0.72035,0.72125,0.72,0.72115,678600000.0
2009-10-29 09:10:00,0.72115,0.7217,0.72075,0.72115,1135100000.0
2009-10-29 09:15:00,0.72125,0.72175,0.72115,0.72145,703400000.0
2009-10-29 09:20:00,0.72145,0.72145,0.7209,0.7212,577799999.0
2009-10-29 09:25:00,0.7211,0.7219,0.7211,0.7216,425300000.0
2009-10-29 09:30:00,0.72155,0.72175,0.72145,0.72165,292400000.0
2009-10-29 09:35:00,0.72165,0.7225,0.72155,0.7224,405700001.0
2009-10-29 09:40:00,0.7224,0.7238,0.7224,0.72355,616000001.0
2009-10-29 09:45:00,0.7235,0.7246,0.7235,0.7241,925000000.0
2009-10-29 09:50:00,0.7241,0.7241,0.72325,0.7239,724800000.0
2009-10-29 09:55:00,0.7239,0.72395,0.72285,0.7229,797200000.0
2009-10-29 10:00:00,0.7229,0.7238,0.72285,0.72365,1262799998.0
2009-10-29 10:05:00,0.72365,0.72395,0.72235,0.72235,1306900001.0
2009-10-29 10:10:00,0.7224,0.72305,0.72175,0.72305,1241999998.0
2009-10-29 10:15:00,0.7231,0.72465,0.7231,0.7245,1009980000.0
2009-10-29 10:20:00,0.72455,0.72585,0.7245,0.72555,967980000.0
2009-10-29 10:25:00,0.7256,0.7257,0.725,0.7257,889299999.0
2009-10-29 10:30:00,0.72565,0.72565,0.7249,0.7255,1338749999.0
2009-10-29 10:35:00,0.72555,0.72565,0.72535,0.72555,874499999.0
2009-10-29 10:40:00,0.72555,0.72555,0.7246,0.7246,652670000.0
2009-10-29 10:45:00,0.7246,0.72475,0.7243,0.7245,586700001.0
2009-10-29 10:50:00,0.7246,0.7269,0.72445,0.72685,1363360000.0
2009-10-29 10:55:00,0.7268,0.7268,0.72565,0.7258,1149269998.0
2009-10-29 11:00:00,0.72575,0.72595,0.7252,0.72555,1150500000.0
2009-10-29 11:05:00,0.72565,0.72685,0.7255,0.72685,1106589998.0
2009-10-29 11:10:00,0.72685,0.7277,0.72665,0.7267,2029650000.0
2009-10-29 11:15:00,0.7267,0.72725,0.7262,0.72685,1385700000.0
2009-10-29 11:20:00,0.72685,0.72705,0.72645,0.72705,1138750000.0
2009-10-29 11:25:00,0.7271,0.72765,0.7269,0.72695,898680000.0
2009-10-29 11:30:00,0.72695,0.72695,0.72535,0.72535,908080000.0
2009-10-29 11:35:00,0.72535,0.7258,0.72465,0.72465,1198480001.0
2009-10-29 11:40:00,0.72455,0.7252,0.72445,0.725,769500000.0
2009-10-29 11:45:00,0.72495,0.725,0.7246,0.725,743500000.0
2009-10-29 11:50:00,0.72495,0.7258,0.72475,0.7253,773399999.0
2009-10-29 11:55:00,0.7254,0.7263,0.72535,0.7263,729800000.0
2009-10-29 12:00:00,0.72595,0.72665,0.72595,0.72615,971800000.0
2009-10-29 12:05:00,0.72615,0.7264,0.72595,0.7262,753789999.0
2009-10-29 12:10:00,0.7262,0.7266,0.72595,0.7265,693279998.0
2009-10-29 12:15:00,0.7265,0.7269,0.72635,0.72645,529800000.0
2009-10-29 12:20:00,0.72645,0.72665,0.72625,0.72635,581799998.0
2009-10-29 12:25:00,0.7264,0.7264,0.72555,0.7257,616900000.0
2009-10-29 12:30:00,0.7257,0.7261,0.7255,0.7259,1161700000.0
2009-10-29 12:35:00,0.7259,0.7263,0.7259,0.72605,516700000.0
2009-10-29 12:40:00,0.726,0.7268,0.72594,0.72615,627480000.0
2009-10-29 12:45:00,0.72595,0.7264,0.72595,0.7261,206000000.0
2009-10-29 12:50:00,0.7261,0.7266,0.7261,0.72625,384300000.0
2009-10-29 12:55:00,0.72625,0.72665,0.7262,0.72625,488700000.0
2009-10-29 13:00:00,0.72625,0.7265,0.7259,0.72595,738599999.0
2009-10-29 13:05:00,0.726,0.7263,0.7255,0.7263,699300000.0
2009-10-29 13:10:00,0.7263,0.72675,0.7261,0.7261,513300000.0
2009-10-29 13:15:00,0.7261,0.7261,0.7253,0.7255,723290000.0
2009-10-29 13:20:00,0.72555,0.7259,0.72555,0.72585,342499999.0
2009-10-29 13:25:00,0.72585,0.72605,0.7257,0.72575,922599999.0
2009-10-29 13:30:00,0.72575,0.7261,0.72555,0.7261,1116379997.0
2009-10-29 13:35:00,0.7261,0.7265,0.72555,0.7258,1834260001.0
2009-10-29 13:40:00,0.7258,0.72585,0.7255,0.72555,661590002.0
2009-10-29 13:45:00,0.7257,0.72615,0.7255,0.72595,1227900000.0
2009-10-29 13:50:00,0.72595,0.72595,0.72525,0.72525,868689999.0
2009-10-29 13:55:00,0.72525,0.72525,0.72425,0.72435,861359999.0
2009-10-29 14:00:00,0.72435,0.7249,0.7243,0.72475,852620001.0
2009-10-29 14:05:00,0.72475,0.72525,0.7245,0.7245,560900002.0
2009-10-29 14:10:00,0.72465,0.72465,0.7238,0.7238,1118280000.0
2009-10-29 14:15:00,0.7239,0.7248,0.7238,0.72425,568690000.0
2009-10-29 14:20:00,0.72425,0.72425,0.72345,0.72345,597300000.0
2009-10-29 14:25:00,0.72345,0.7239,0.7231,0.7235,466290000.0
2009-10-29 14:30:00,0.72375,0.7273,0.72375,0.72675,1006000000.0
2009-10-29 14:35:00,0.72675,0.72765,0.72605,0.72615,1223970000.0
2009-10-29 14:40:00,0.72615,0.72705,0.7257,0.7268,1239029999.0
2009-10-29 14:45:00,0.72685,0.72945,0.72685,0.7291,1531490000.0
2009-10-29 14:50:00,0.7291,0.7302,0.7289,0.7299,1441599999.0
2009-10-29 14:55:00,0.73,0.7301,0.7291,0.72945,953300000.0
2009-10-29 15:00:00,0.72945,0.72995,0.729,0.72925,748900002.0
2009-10-29 15:05:00,0.7292,0.72925,0.7282,0.7282,873300000.0
2009-10-29 15:10:00,0.7282,0.72835,0.72795,0.72835,783600000.0
2009-10-29 15:15:00,0.72835,0.72845,0.7276,0.72765,664500000.0
2009-10-29 15:20:00,0.72765,0.72775,0.727,0.72705,1132800000.0
2009-10-29 15:25:00,0.72705,0.72755,0.72695,0.72745,690500000.0
2009-10-29 15:30:00,0.72745,0.72765,0.72675,0.7268,1405500000.0
2009-10-29 15:35:00,0.72685,0.72875,0.7266,0.72845,1622600001.0
2009-10-29 15:40:00,0.7286,0.7286,0.72695,0.727,1507100000.0
2009-10-29 15:45:00,0.727,0.7273,0.72685,0.7273,1011799999.0
2009-10-29 15:50:00,0.7273,0.728,0.7272,0.7276,1549700002.0
2009-10-29 15:55:00,0.7276,0.7286,0.7273,0.72845,1346800001.0
2009-10-29 16:00:00,0.7285,0.7298,0.72835,0.72965,1046900000.0
2009-10-29 16:05:00,0.72965,0.7306,0.7294,0.73005,1652000000.0
2009-10-29 16:10:00,0.73005,0.7302,0.72895,0.72915,986200001.0
2009-10-29 16:15:00,0.72915,0.72955,0.72875,0.7295,1394600002.0
2009-10-29 16:20:00,0.72955,0.73215,0.72935,0.73165,1617000002.0
2009-10-29 16:25:00,0.73165,0.7318,0.7313,0.73155,952300000.0
2009-10-29 16:30:00,0.73155,0.73165,0.73075,0.73115,1280000002.0
2009-10-29 16:35:00,0.73115,0.7312,0.73045,0.73055,1096199999.0
2009-10-29 16:40:00,0.73055,0.73065,0.73005,0.73025,1272400000.0
2009-10-29 16:45:00,0.73025,0.73045,0.73005,0.7304,1106999999.0
2009-10-29 16:50:00,0.7304,0.73085,0.73025,0.7307,1369399999.0
2009-10-29 16:55:00,0.7307,0.7313,0.7307,0.73115,1625000002.0
2009-10-29 17:00:00,0.73115,0.73205,0.7311,0.7315,1199000000.0
2009-10-29 17:05:00,0.73145,0.7323,0.73145,0.73195,1249800000.0
2009-10-29 17:10:00,0.73195,0.73195,0.7314,0.7316,1123099999.0
2009-10-29 17:15:00,0.7316,0.7321,0.73115,0.7315,1473799999.0
2009-10-29 17:20:00,0.7315,0.7317,0.73105,0.73145,616100000.0
2009-10-29 17:25:00,0.73145,0.73165,0.7312,0.7315,808600001.0
2009-10-29 17:30:00,0.7315,0.733,0.7315,0.7326,1021700000.0
2009-10-29 17:35:00,0.73265,0.73285,0.7322,0.7322,805400000.0
2009-10-29 17:40:00,0.73225,0.73255,0.73205,0.73255,1196400000.0
2009-10-29 17:45:00,0.7325,0.7326,0.7319,0.73225,893600003.0
2009-10-29 17:50:00,0.73225,0.7323,0.73165,0.73165,693100000.0
2009-10-29 17:55:00,0.73165,0.73205,0.73135,0.73195,1062500000.0
2009-10-29 18:00:00,0.732,0.733,0.7319,0.73275,974200000.0
2009-10-29 18:05:00,0.73275,0.73415,0.73275,0.734,921600000.0
2009-10-29 18:10:00,0.73395,0.7341,0.73335,0.73345,841200001.0
2009-10-29 18:15:00,0.73345,0.73345,0.733,0.73315,467800002.0
2009-10-29 18:20:00,0.7331,0.73355,0.7331,0.73355,366500000.0
2009-10-29 18:25:00,0.73355,0.7343,0.73355,0.73385,960400000.0
2009-10-29 18:30:00,0.73385,0.7342,0.73375,0.73415,309100000.0
2009-10-29 18:35:00,0.73415,0.73525,0.7341,0.7342,1312499998.0
2009-10-29 18:40:00,0.7342,0.73445,0.73405,0.7341,541700000.0
2009-10-29 18:45:00,0.73405,0.73465,0.73405,0.7345,512499998.0
2009-10-29 18:50:00,0.7345,0.735,0.73405,0.7341,994400000.0
2009-10-29 18:55:00,0.7342,0.7343,0.73375,0.73375,478100001.0
2009-10-29 19:00:00,0.73375,0.7342,0.73365,0.7339,631100000.0
2009-10-29 19:05:00,0.73395,0.7345,0.7339,0.7345,434100000.0
2009-10-29 19:10:00,0.7345,0.7346,0.7342,0.73435,954900000.0
2009-10-29 19:15:00,0.73435,0.73475,0.7343,0.7347,463500000.0
2009-10-29 19:20:00,0.7347,0.73525,0.73465,0.73495,438100001.0
2009-10-29 19:25:00,0.73495,0.735,0.73465,0.73495,172200000.0
2009-10-29 19:30:00,0.73495,0.73565,0.73485,0.73545,537999999.0
2009-10-29 19:35:00,0.73545,0.7364,0.73545,0.73635,449100000.0
2009-10-29 19:40:00,0.73635,0.7367,0.73605,0.73605,759600000.0
2009-10-29 19:45:00,0.73605,0.73625,0.73585,0.73595,583900000.0
2009-10-29 19:50:00,0.73595,0.73605,0.73585,0.736,369800000.0
2009-10-29 19:55:00,0.736,0.7362,0.7354,0.7357,555400000.0
2009-10-29 20:00:00,0.73565,0.7357,0.73515,0.7354,319500000.0
2009-10-29 20:05:00,0.7355,0.73555,0.73525,0.73525,224200000.0
2009-10-29 20:10:00,0.7353,0.73535,0.73485,0.73485,471200000.0
2009-10-29 20:15:00,0.73485,0.73525,0.73476,0.73497,388800000.0
2009-10-29 20:20:00,0.7351,0.7353,0.7349,0.7352,305400000.0
2009-10-29 20:25:00,0.7352,0.7355,0.73505,0.73545,539400000.0
2009-10-29 20:30:00,0.7355,0.73555,0.73515,0.7354,233900000.0
2009-10-29 20:35:00,0.73523,0.7359,0.73512,0.73575,367900001.0
2009-10-29 20:40:00,0.7358,0.73605,0.7355,0.7356,702000000.0
2009-10-29 20:45:00,0.7356,0.7356,0.7353,0.7354,357600000.0
2009-10-29 20:50:00,0.73545,0.7356,0.7349,0.73505,996800000.0
2009-10-29 20:55:00,0.73505,0.7356,0.7349,0.7354,514300000.0
2009-10-29 21:00:00,0.7354,0.73555,0.73506,0.7351,305000000.0
2009-10-29 21:05:00,0.73545,0.7358,0.73525,0.7353,642600000.0
2009-10-29 21:10:00,0.7353,0.7357,0.735,0.73505,1171200000.0
2009-10-29 21:15:00,0.73505,0.73505,0.73445,0.73465,244300000.0
2009-10-29 21:20:00,0.73455,0.73455,0.734,0.7342,489600000.0
2009-10-29 21:25:00,0.7342,0.7342,0.7331,0.7332,857089999.0
2009-10-29 21:30:00,0.73275,0.73325,0.73272,0.73315,157740000.0
2009-10-29 21:35:00,0.73315,0.73345,0.73284,0.7332,207180000.0
2009-10-29 21:40:00,0.7332,0.7334,0.73305,0.73305,369880000.0
2009-10-29 21:45:00,0.73305,0.73305,0.7321,0.73225,800000000.0
2009-10-29 21:50:00,0.73225,0.73225,0.7319,0.73195,669820000.0
2009-10-29 21:55:00,0.732,0.73215,0.7319,0.7321,593890000.0
2009-10-29 22:00:00,0.7321,0.73225,0.7318,0.73225,126800000.0
2009-10-29 22:05:00,0.73225,0.73225,0.73175,0.73202,125300000.0
2009-10-29 22:10:00,0.73198,0.73225,0.73185,0.73225,199000000.0
2009-10-29 22:15:00,0.7323,0.7327,0.73225,0.73265,391300000.0
2009-10-29 22:20:00,0.73265,0.73285,0.73255,0.7327,119000000.0
2009-10-29 22:25:00,0.73275,0.73275,0.73221,0.73275,123900000.0
2009-10-29 22:30:00,0.73265,0.7329,0.73232,0.73285,248100000.0
2009-10-29 22:35:00,0.73285,0.733,0.73235,0.7327,254600000.0
2009-10-29 22:40:00,0.7327,0.73275,0.73217,0.73275,327300000.0
2009-10-29 22:45:00,0.73242,0.73285,0.73228,0.73275,255400000.0
2009-10-29 22:50:00,0.73275,0.73275,0.73245,0.73255,285500000.0
2009-10-29 22:55:00,0.73255,0.73275,0.732,0.73255,82600000.0
2009-10-29 23:00:00,0.7327,0.73295,0.73185,0.73265,45400000.0
2009-10-29 23:05:00,0.73245,0.7328,0.73196,0.73219,69000000.0
2009-10-29 23:10:00,0.73235,0.7336,0.73235,0.73325,95800000.0
2009-10-29 23:15:00,0.73288,0.73325,0.73245,0.7331,90300000.0
2009-10-29 23:20:00,0.7331,0.7331,0.73265,0.73295,114200000.0
2009-10-29 23:25:00,0.73281,0.73305,0.7326,0.7329,141500000.0
2009-10-29 23:30:00,0.7329,0.73305,0.7328,0.73305,48500000.0
2009-10-29 23:35:00,0.73305,0.7331,0.7327,0.7327,59700000.0
2009-10-29 23:40:00,0.7327,0.73275,0.73217,0.7326,230300000.0
2009-10-29 23:45:00,0.7326,0.7326,0.7324,0.7324,106700000.0
2009-10-29 23:50:00,0.7325,0.7327,0.7323,0.7327,236400000.0
2009-10-29 23:55:00,0.7325,0.7327,0.7325,0.7325,75500000.0
2009-10-30 00:00:00,0.73245,0.7326,0.7324,0.7326,240200000.0
2009-10-30 00:05:00,0.7326,0.7326,0.73245,0.7325,134900000.0
2009-10-30 00:10:00,0.7325,0.7325,0.7323,0.73245,144000000.0
2009-10-30 00:15:00,0.73245,0.7325,0.73224,0.7325,112400000.0
2009-10-30 00:20:00,0.7325,0.73255,0.7325,0.7325,170300000.0
2009-10-30 00:25:00,0.7325,0.7325,0.73195,0.7322,166300000.0
2009-10-30 00:30:00,0.7322,0.7323,0.7319,0.7319,77500000.0
2009-10-30 00:35:00,0.73185,0.73208,0.73154,0.73172,97700000.0
2009-10-30 00:40:00,0.73195,0.73205,0.7316,0.73175,100100000.0
2009-10-30 00:45:00,0.73185,0.7319,0.73135,0.73135,168900000.0
2009-10-30 00:50:00,0.73125,0.73125,0.73075,0.73095,279000000.0
2009-10-30 00:55:00,0.73095,0.73095,0.73045,0.73045,217500000.0
2009-10-30 01:00:00,0.73045,0.7308,0.7294,0.7297,293800000.0
2009-10-30 01:05:00,0.7297,0.7309,0.7297,0.7309,386400000.0
2009-10-30 01:10:00,0.7308,0.73095,0.73025,0.7303,411500002.0
2009-10-30 01:15:00,0.7304,0.73055,0.7303,0.73045,275700000.0
2009-10-30 01:20:00,0.73045,0.7306,0.73007,0.7306,310300000.0
2009-10-30 01:25:00,0.7306,0.7306,0.73045,0.73055,95400000.0
2009-10-30 01:30:00,0.73055,0.73065,0.73045,0.73045,127000000.0
2009-10-30 01:35:00,0.73045,0.7306,0.73015,0.73055,298000000.0
2009-10-30 01:40:00,0.7306,0.7306,0.73035,0.73055,137600000.0
2009-10-30 01:45:00,0.7305,0.7306,0.73015,0.7303,158600000.0
2009-10-30 01:50:00,0.7303,0.73035,0.72925,0.72925,358000000.0
2009-10-30 01:55:00,0.72925,0.72965,0.72925,0.72965,212700000.0
2009-10-30 02:00:00,0.72965,0.7298,0.72885,0.72895,333700000.0
2009-10-30 02:05:00,0.72895,0.7291,0.7283,0.72835,683000001.0
2009-10-30 02:10:00,0.72835,0.7285,0.7283,0.7285,342500000.0
2009-10-30 02:15:00,0.7285,0.7291,0.7285,0.7289,297300000.0
2009-10-30 02:20:00,0.7289,0.7298,0.7289,0.7297,555199999.0
2009-10-30 02:25:00,0.7298,0.7306,0.7298,0.7305,190700000.0
2009-10-30 02:30:00,0.7305,0.7313,0.7299,0.731,333800000.0
2009-10-30 02:35:00,0.731,0.73125,0.7309,0.7311,85700000.0
2009-10-30 02:40:00,0.7311,0.7311,0.73075,0.73075,75400000.0
2009-10-30 02:45:00,0.73075,0.7313,0.73075,0.73125,146900000.0
2009-10-30 02:50:00,0.73125,0.73125,0.73025,0.7303,275300000.0
2009-10-30 02:55:00,0.7303,0.73035,0.7297,0.73015,337100000.0
2009-10-30 03:00:00,0.73015,0.73025,0.72985,0.7302,553700000.0
2009-10-30 03:05:00,0.7302,0.7309,0.72985,0.7309,509300000.0
2009-10-30 03:10:00,0.7309,0.73145,0.7308,0.73145,236700000.0
2009-10-30 03:15:00,0.73145,0.7315,0.7306,0.73075,332700000.0
2009-10-30 03:20:00,0.73075,0.73105,0.73065,0.731,375500000.0
2009-10-30 03:25:00,0.731,0.73115,0.73075,0.73075,311900000.0
2009-10-30 03:30:00,0.73085,0.73135,0.7308,0.73125,274000000.0
2009-10-30 03:35:00,0.73125,0.7317,0.7312,0.73165,269200000.0
2009-10-30 03:40:00,0.73165,0.73225,0.73165,0.7321,257900000.0
2009-10-30 03:45:00,0.73205,0.73215,0.73155,0.73175,486600000.0
2009-10-30 03:50:00,0.73175,0.7323,0.73165,0.73225,145800000.0
2009-10-30 03:55:00,0.73225,0.73235,0.73195,0.73195,74700000.0
2009-10-30 04:00:00,0.73195,0.7322,0.73154,0.73165,127400000.0
2009-10-30 04:05:00,0.73165,0.73165,0.73115,0.73125,412200000.0
2009-10-30 04:10:00,0.73125,0.73165,0.73125,0.7316,169000000.0
2009-10-30 04:15:00,0.7316,0.7317,0.73155,0.7316,104700000.0
2009-10-30 04:20:00,0.7316,0.7316,0.7311,0.7312,287700000.0
2009-10-30 04:25:00,0.7312,0.7314,0.7311,0.73115,257200000.0
2009-10-30 04:30:00,0.73115,0.73135,0.7311,0.7313,307600000.0
2009-10-30 04:35:00,0.7313,0.7313,0.73095,0.7311,279400000.0
2009-10-30 04:40:00,0.73105,0.73125,0.73085,0.73085,232500000.0
2009-10-30 04:45:00,0.73085,0.73095,0.7308,0.7309,250700000.0
2009-10-30 04:50:00,0.73095,0.7312,0.73095,0.7312,140800000.0
2009-10-30 04:55:00,0.73125,0.73125,0.7312,0.7312,46600000.0
2009-10-30 05:00:00,0.7312,0.7314,0.73109,0.73117,113000000.0
2009-10-30 05:05:00,0.73145,0.73155,0.73135,0.73145,94800000.0
2009-10-30 05:10:00,0.7314,0.73175,0.73135,0.73165,107200000.0
2009-10-30 05:15:00,0.73165,0.73165,0.73106,0.7314,248300000.0
2009-10-30 05:20:00,0.7314,0.73165,0.7313,0.7316,144300000.0
2009-10-30 05:25:00,0.7316,0.7316,0.7315,0.73155,83200000.0
2009-10-30 05:30:00,0.73155,0.732,0.73155,0.73175,164000000.0
2009-10-30 05:35:00,0.73175,0.73205,0.7317,0.73175,120600000.0
2009-10-30 05:40:00,0.73175,0.73185,0.73175,0.73185,58200000.0
2009-10-30 05:45:00,0.7318,0.7322,0.73175,0.73215,232800000.0
2009-10-30 05:50:00,0.7322,0.73305,0.73205,0.73305,390300000.0
2009-10-30 05:55:00,0.73305,0.73325,0.73285,0.733,288200000.0
2009-10-30 06:00:00,0.73305,0.7331,0.73255,0.73265,119200000.0
2009-10-30 06:05:00,0.7326,0.7329,0.7326,0.73265,328600000.0
2009-10-30 06:10:00,0.73265,0.733,0.73265,0.733,244200000.0
2009-10-30 06:15:00,0.73305,0.7332,0.733,0.733,111400000.0
2009-10-30 06:20:00,0.733,0.733,0.7329,0.7329,233400000.0
2009-10-30 06:25:00,0.7329,0.733,0.7328,0.7328,215600000.0
2009-10-30 06:30:00,0.7328,0.7328,0.73215,0.73245,390800000.0
2009-10-30 06:35:00,0.7324,0.7327,0.73215,0.73225,338500000.0
2009-10-30 06:40:00,0.73225,0.7324,0.7322,0.7322,101400000.0
2009-10-30 06:45:00,0.7322,0.73235,0.73205,0.73235,212000000.0
2009-10-30 06:50:00,0.7323,0.73235,0.7319,0.732,466700000.0
2009-10-30 06:55:00,0.732,0.7325,0.7319,0.73205,264580000.0
2009-10-30 07:00:00,0.732,0.73205,0.73185,0.73195,211400000.0
2009-10-30 07:05:00,0.73195,0.73235,0.73185,0.7322,254390000.0
2009-10-30 07:10:00,0.7322,0.7322,0.7317,0.73205,234500000.0
2009-10-30 07:15:00,0.73205,0.7321,0.7314,0.7318,233400000.0
2009-10-30 07:20:00,0.7318,0.73245,0.73175,0.73245,217690000.0
2009-10-30 07:25:00,0.73245,0.73245,0.7323,0.7323,125600000.0
2009-10-30 07:30:00,0.73225,0.73225,0.73135,0.7314,382600000.0
2009-10-30 07:35:00,0.73145,0.7316,0.73105,0.73124,255000000.0
2009-10-30 07:40:00,0.7314,0.7315,0.731,0.7314,272300000.0
2009-10-30 07:45:00,0.73135,0.7314,0.7305,0.7306,443200000.0
2009-10-30 07:50:00,0.7306,0.7308,0.73045,0.7308,269090000.0
2009-10-30 07:55:00,0.7308,0.73085,0.73,0.7307,185800000.0
2009-10-30 08:00:00,0.7309,0.7309,0.7305,0.7305,245800000.0
2009-10-30 08:05:00,0.7305,0.731,0.73028,0.7309,203300000.0
2009-10-30 08:10:00,0.73085,0.7309,0.7298,0.7298,333600000.0
2009-10-30 08:15:00,0.7298,0.72995,0.72915,0.7293,385490000.0
2009-10-30 08:20:00,0.7293,0.72965,0.7292,0.72955,526600000.0
2009-10-30 08:25:00,0.72955,0.72955,0.72925,0.72935,363200000.0
2009-10-30 08:30:00,0.72935,0.72975,0.72925,0.72955,159000000.0
2009-10-30 08:35:00,0.7296,0.7303,0.7296,0.73015,252400000.0
2009-10-30 08:40:00,0.73015,0.7304,0.73015,0.73015,245190000.0
2009-10-30 08:45:00,0.73015,0.73045,0.72965,0.72965,371090000.0
2009-10-30 08:50:00,0.72965,0.72995,0.7296,0.7299,356700000.0
2009-10-30 08:55:00,0.73005,0.73035,0.72934,0.73005,398500000.0
2009-10-30 09:00:00,0.73005,0.7301,0.7296,0.7298,447300000.0
2009-10-30 09:05:00,0.72975,0.72985,0.7296,0.7298,347400000.0
2009-10-30 09:10:00,0.7298,0.7298,0.72915,0.7294,746100000.0
2009-10-30 09:15:00,0.72945,0.7295,0.72925,0.72945,187000000.0
2009-10-30 09:20:00,0.72945,0.72945,0.72836,0.72895,503800000.0
2009-10-30 09:25:00,0.72895,0.72915,0.72855,0.72895,512899999.0
2009-10-30 09:30:00,0.7289,0.72995,0.7288,0.7299,548499999.0
2009-10-30 09:35:00,0.7299,0.7301,0.72755,0.72755,791700000.0
2009-10-30 09:40:00,0.72755,0.72755,0.72585,0.72615,1174900002.0
2009-10-30 09:45:00,0.72615,0.72695,0.72605,0.7269,586800000.0
2009-10-30 09:50:00,0.72685,0.72745,0.72675,0.72735,361900000.0
2009-10-30 09:55:00,0.7273,0.72875,0.72705,0.72875,951099999.0
2009-10-30 10:00:00,0.72875,0.72925,0.7283,0.72895,2300100004.0
2009-10-30 10:05:00,0.72895,0.72965,0.7287,0.7287,1115000000.0
2009-10-30 10:10:00,0.7287,0.72895,0.72775,0.7279,1488900000.0
2009-10-30 10:15:00,0.7279,0.728,0.7274,0.7277,938700000.0
2009-10-30 10:20:00,0.7277,0.72845,0.72755,0.72845,599300001.0
2009-10-30 10:25:00,0.7284,0.72935,0.7284,0.72925,951400000.0
2009-10-30 10:30:00,0.72925,0.7294,0.72865,0.72865,484400000.0
2009-10-30 10:35:00,0.7286,0.7289,0.72845,0.72885,470300000.0
2009-10-30 10:40:00,0.72885,0.72905,0.728,0.7283,933799999.0
2009-10-30 10:45:00,0.7283,0.72865,0.7283,0.7285,727200000.0
2009-10-30 10:50:00,0.72855,0.7291,0.72855,0.72885,851200000.0
2009-10-30 10:55:00,0.729,0.72945,0.72885,0.72925,500599999.0
2009-10-30 11:00:00,0.72935,0.7297,0.729,0.72915,554000000.0
2009-10-30 11:05:00,0.72915,0.7297,0.72915,0.7294,907600001.0
2009-10-30 11:10:00,0.7294,0.7298,0.7294,0.72955,394100000.0
2009-10-30 11:15:00,0.7297,0.7315,0.72955,0.73145,1071199999.0
2009-10-30 11:20:00,0.73145,0.73245,0.73115,0.73245,1281300002.0
2009-10-30 11:25:00,0.73245,0.73295,0.73215,0.73215,1045999998.0
2009-10-30 11:30:00,0.7321,0.7321,0.73145,0.7315,623600000.0
2009-10-30 11:35:00,0.73155,0.732,0.7314,0.7319,544200000.0
2009-10-30 11:40:00,0.7319,0.73195,0.7315,0.73155,634400000.0
2009-10-30 11:45:00,0.7316,0.7321,0.7315,0.73195,386100000.0
2009-10-30 11:50:00,0.73195,0.73195,0.7312,0.7312,525500000.0
2009-10-30 11:55:00,0.7312,0.73125,0.7309,0.7309,305400000.0
2009-10-30 12:00:00,0.73085,0.7313,0.73005,0.7311,870600000.0
2009-10-30 12:05:00,0.7311,0.7317,0.731,0.7315,707200000.0
2009-10-30 12:10:00,0.73145,0.73145,0.7311,0.7313,368000000.0
2009-10-30 12:15:00,0.7313,0.7318,0.7313,0.7318,283600000.0
2009-10-30 12:20:00,0.7318,0.7318,0.73155,0.7317,814300001.0
2009-10-30 12:25:00,0.7317,0.73175,0.7311,0.7314,694700000.0
2009-10-30 12:30:00,0.73145,0.7318,0.73125,0.7313,770799999.0
2009-10-30 12:35:00,0.7313,0.73135,0.7294,0.72975,487600000.0
2009-10-30 12:40:00,0.72975,0.7306,0.7295,0.73055,1030500001.0
2009-10-30 12:45:00,0.73055,0.731,0.73035,0.7304,758000001.0
2009-10-30 12:50:00,0.7304,0.73115,0.73,0.73095,686700001.0
2009-10-30 12:55:00,0.73095,0.7314,0.73085,0.7314,479200001.0
2009-10-30 13:00:00,0.73135,0.7314,0.73105,0.73115,170200000.0
2009-10-30 13:05:00,0.73115,0.73115,0.73045,0.7307,551600000.0
2009-10-30 13:10:00,0.7307,0.7311,0.7307,0.7307,431100000.0
2009-10-30 13:15:00,0.7307,0.7308,0.73035,0.73045,340300000.0
2009-10-30 13:20:00,0.73045,0.73085,0.73045,0.73065,864300000.0
2009-10-30 13:25:00,0.73065,0.7312,0.73055,0.73055,1001500001.0
2009-10-30 13:30:00,0.73055,0.7315,0.73005,0.73115,1106699997.0
2009-10-30 13:35:00,0.73115,0.73115,0.73005,0.7304,1220500000.0
2009-10-30 13:40:00,0.7304,0.7304,0.7292,0.72925,570500001.0
2009-10-30 13:45:00,0.72925,0.7303,0.72925,0.7298,544600001.0
2009-10-30 13:50:00,0.7298,0.73,0.72885,0.72885,596700000.0
2009-10-30 13:55:00,0.7288,0.729,0.72855,0.729,287800000.0
2009-10-30 14:00:00,0.729,0.72955,0.7286,0.72955,766100000.0
2009-10-30 14:05:00,0.72955,0.7299,0.72945,0.7298,330400000.0
2009-10-30 14:10:00,0.7298,0.7299,0.7296,0.7299,257200000.0
2009-10-30 14:15:00,0.7299,0.72995,0.7296,0.7296,142800000.0
2009-10-30 14:20:00,0.7296,0.73005,0.72955,0.7298,459100000.0
2009-10-30 14:25:00,0.72975,0.73005,0.72945,0.72945,408700000.0
2009-10-30 14:30:00,0.7294,0.7297,0.72905,0.7296,972399999.0
2009-10-30 14:35:00,0.72965,0.7301,0.7295,0.72975,562499999.0
2009-10-30 14:40:00,0.72975,0.72975,0.72875,0.7288,549700000.0
2009-10-30 14:45:00,0.7288,0.72885,0.72765,0.72795,672200000.0
2009-10-30 14:50:00,0.728,0.72805,0.7254,0.7261,1071200000.0
2009-10-30 14:55:00,0.72615,0.72645,0.7254,0.72545,805200001.0
2009-10-30 15:00:00,0.72545,0.7262,0.7252,0.7261,1268500000.0
2009-10-30 15:05:00,0.72605,0.728,0.726,0.72775,1506000001.0
2009-10-30 15:10:00,0.7277,0.7279,0.7272,0.72735,1357000000.0
2009-10-30 15:15:00,0.72735,0.72745,0.72675,0.7272,566900000.0
2009-10-30 15:20:00,0.7272,0.7278,0.7272,0.7274,670899999.0
2009-10-30 15:25:00,0.7274,0.72775,0.72715,0.7272,497000000.0
2009-10-30 15:30:00,0.7272,0.72765,0.72645,0.727,960800000.0
2009-10-30 15:35:00,0.727,0.72775,0.72695,0.72745,890000002.0
2009-10-30 15:40:00,0.7275,0.7293,0.7271,0.7288,1487100002.0
2009-10-30 15:45:00,0.72885,0.72915,0.72715,0.72775,1117080001.0
2009-10-30 15:50:00,0.72775,0.72815,0.7271,0.72715,1853399998.0
2009-10-30 15:55:00,0.72725,0.72785,0.72715,0.72715,1117800001.0
2009-10-30 16:00:00,0.72725,0.72855,0.72715,0.7282,1180299997.0
2009-10-30 16:05:00,0.7282,0.72865,0.72785,0.72845,712600000.0
2009-10-30 16:10:00,0.72845,0.7285,0.72715,0.72755,831299999.0
2009-10-30 16:15:00,0.72755,0.72755,0.72675,0.72715,1187499999.0
2009-10-30 16:20:00,0.72715,0.7274,0.7265,0.72695,1447200000.0
2009-10-30 16:25:00,0.727,0.72725,0.72635,0.7265,1262100001.0
2009-10-30 16:30:00,0.72655,0.72705,0.72635,0.7266,1368099997.0
2009-10-30 16:35:00,0.7266,0.72665,0.7259,0.72635,1345600001.0
2009-10-30 16:40:00,0.72635,0.72655,0.7257,0.7264,1237899999.0
2009-10-30 16:45:00,0.7263,0.7271,0.72605,0.72695,923999999.0
2009-10-30 16:50:00,0.72705,0.72745,0.7269,0.72735,359500000.0
2009-10-30 16:55:00,0.72735,0.72765,0.7268,0.72715,672000000.0
2009-10-30 17:00:00,0.7272,0.72755,0.72695,0.72695,650900000.0
2009-10-30 17:05:00,0.72695,0.72695,0.7254,0.72545,896100000.0
2009-10-30 17:10:00,0.72545,0.7258,0.7239,0.7239,1143499998.0
2009-10-30 17:15:00,0.7239,0.7243,0.7231,0.72335,719300000.0
2009-10-30 17:20:00,0.72335,0.72435,0.72335,0.72415,444400000.0
2009-10-30 17:25:00,0.72415,0.72425,0.72385,0.7241,500399999.0
2009-10-30 17:30:00,0.7241,0.72425,0.7238,0.72405,932599999.0
2009-10-30 17:35:00,0.72405,0.72415,0.72245,0.72335,1414699996.0
2009-10-30 17:40:00,0.72335,0.72465,0.72335,0.7243,1291900000.0
2009-10-30 17:45:00,0.7243,0.72435,0.72305,0.7233,855600000.0
2009-10-30 17:50:00,0.7233,0.7235,0.72205,0.72215,978900000.0
2009-10-30 17:55:00,0.72215,0.7232,0.72205,0.72295,930599998.0
2009-10-30 18:00:00,0.72295,0.7236,0.72165,0.7236,867299998.0
2009-10-30 18:05:00,0.7236,0.7253,0.72345,0.72475,872799996.0
2009-10-30 18:10:00,0.72475,0.72505,0.72385,0.72405,544100000.0
2009-10-30 18:15:00,0.72405,0.72435,0.72325,0.72325,845900001.0
2009-10-30 18:20:00,0.72335,0.7237,0.7227,0.7228,954800001.0
2009-10-30 18:25:00,0.72285,0.72285,0.7193,0.71965,1239500000.0
2009-10-30 18:30:00,0.7196,0.72045,0.7195,0.72025,801400001.0
2009-10-30 18:35:00,0.72015,0.721,0.7201,0.7209,407900000.0
2009-10-30 18:40:00,0.7209,0.7216,0.72045,0.72045,1037899998.0
2009-10-30 18:45:00,0.72045,0.72065,0.71885,0.71915,530200002.0
2009-10-30 18:50:00,0.7191,0.71965,0.71825,0.71965,869599998.0
2009-10-30 18:55:00,0.7196,0.7196,0.7183,0.7187,678300000.0
2009-10-30 19:00:00,0.7187,0.7201,0.71865,0.72005,643200000.0
2009-10-30 19:05:00,0.72005,0.72075,0.7194,0.7194,516700000.0
2009-10-30 19:10:00,0.7194,0.71955,0.71895,0.71915,726200000.0
2009-10-30 19:15:00,0.71915,0.71945,0.71885,0.71885,564700000.0
2009-10-30 19:20:00,0.71885,0.71885,0.71745,0.7176,549700000.0
2009-10-30 19:25:00,0.7176,0.71855,0.71755,0.71835,303000000.0
2009-10-30 19:30:00,0.71825,0.7185,0.7166,0.71665,608300000.0
2009-10-30 19:35:00,0.71665,0.71735,0.71645,0.7173,328700000.0
2009-10-30 19:40:00,0.71725,0.71765,0.7172,0.7176,445300000.0
2009-10-30 19:45:00,0.7176,0.71825,0.71755,0.71805,414400000.0
2009-10-30 19:50:00,0.71815,0.71825,0.71765,0.71765,273900000.0
2009-10-30 19:55:00,0.71765,0.71775,0.71685,0.71685,557200000.0
2009-10-30 20:00:00,0.71685,0.71765,0.71675,0.71745,585700000.0
2009-10-30 20:05:00,0.71745,0.71835,0.7174,0.71825,455900000.0
2009-10-30 20:10:00,0.71825,0.71845,0.71825,0.71845,149300000.0
2009-10-30 20:15:00,0.71845,0.71865,0.71825,0.7183,305300000.0
2009-10-30 20:20:00,0.71835,0.7184,0.7182,0.71825,260800000.0
2009-10-30 20:25:00,0.71825,0.7184,0.71796,0.71835,401700000.0
2009-10-30 20:30:00,0.71835,0.71835,0.7178,0.71795,281900000.0
2009-10-30 20:35:00,0.71795,0.71795,0.7165,0.71745,531400000.0
2009-10-30 20:40:00,0.71755,0.71835,0.71745,0.7182,242000000.0
2009-10-30 20:45:00,0.71815,0.7185,0.71805,0.7182,195400000.0
2009-10-30 20:50:00,0.7182,0.71845,0.71815,0.71845,130800000.0
2009-10-30 20:55:00,0.71845,0.71875,0.7178,0.718,281500000.0
2009-10-30 21:00:00,0.718,0.71805,0.7169,0.71695,677000000.0
2009-10-30 21:05:00,0.717,0.71705,0.71545,0.71565,405900000.0
2009-10-30 21:10:00,0.71595,0.7179,0.7159,0.71765,483000000.0
2009-10-30 21:15:00,0.71765,0.7183,0.71765,0.71815,423900000.0
2009-10-30 21:20:00,0.71815,0.71815,0.7172,0.71725,113900000.0
2009-10-30 21:25:00,0.71685,0.71735,0.71635,0.71725,367600000.0
2009-10-30 21:30:00,0.71725,0.71755,0.71685,0.7175,663500000.0
2009-10-30 21:35:00,0.7175,0.7188,0.7175,0.718,313300000.0
2009-10-30 21:40:00,0.71815,0.71865,0.718,0.71805,349199999.0
2009-10-30 21:45:00,0.71805,0.71835,0.71755,0.71787,239900000.0
2009-10-30 21:50:00,0.71835,0.71845,0.71725,0.71725,178400000.0
2009-10-30 21:55:00,0.7173,0.7174,0.71725,0.7173,168200000.0
2009-10-30 22:00:00,0.71725,0.71745,0.7164,0.7169,313200000.0
2009-10-30 22:05:00,0.7169,0.71695,0.71595,0.71645,625700000.0
2009-10-30 22:10:00,0.71645,0.71685,0.71635,0.71645,599900000.0
2009-10-30 22:15:00,0.7164,0.7166,0.71585,0.7162,512600000.0
2009-10-30 22:20:00,0.7162,0.7166,0.716,0.71625,731800000.0
2009-10-30 22:25:00,0.7161,0.71625,0.71567,0.71601,158800000.0
2009-10-30 22:30:00,0.7162,0.7163,0.7161,0.7163,180500000.0
2009-10-30 22:35:00,0.7163,0.7163,0.7158,0.7161,209800000.0
2009-10-30 22:40:00,0.7161,0.7165,0.7161,0.7165,56900000.0
2009-10-30 22:45:00,0.71665,0.7168,0.7163,0.7165,180800000.0
2009-10-30 22:50:00,0.7165,0.71705,0.71645,0.71705,135600000.0
2009-10-30 22:55:00,0.71705,0.71803,0.7164,0.7175,52100000.0
2009-11-02 00:00:00,0.71376,0.7165,0.71357,0.71521,380000000.0
2009-11-02 00:05:00,0.71519,0.71547,0.7148,0.71537,380000000.0
2009-11-02 00:10:00,0.71538,0.71548,0.71437,0.71453,380000000.0
2009-11-02 00:15:00,0.71448,0.71513,0.71443,0.71467,380000000.0
2009-11-02 00:20:00,0.71462,0.71524,0.71462,0.71511,380000000.0
2009-11-02 00:25:00,0.7151,0.71511,0.71442,0.71457,380000000.0
2009-11-02 00:30:00,0.71455,0.71516,0.71366,0.71413,380000000.0
2009-11-02 00:35:00,0.71407,0.71413,0.71394,0.71395,380000000.0
2009-11-02 00:40:00,0.71394,0.71395,0.71328,0.71329,380000000.0
2009-11-02 00:45:00,0.71327,0.71351,0.7129,0.7131,380000000.0
2009-11-02 00:50:00,0.71311,0.71348,0.71278,0.71312,380000000.0
2009-11-02 00:55:00,0.71313,0.71329,0.71306,0.71317,380000000.0
2009-11-02 01:00:00,0.71316,0.71453,0.7129,0.71453,380000000.0
2009-11-02 01:05:00,0.71454,0.71751,0.71454,0.71577,380000000.0
2009-11-02 01:10:00,0.71576,0.7162,0.71514,0.71519,380000000.0
2009-11-02 01:15:00,0.71518,0.7156,0.71512,0.71519,380000000.0
2009-11-02 01:20:00,0.71518,0.71603,0.71517,0.71583,380000000.0
2009-11-02 01:25:00,0.7158,0.71625,0.71573,0.71625,380000000.0
2009-11-02 01:30:00,0.71626,0.71685,0.71626,0.71663,380000000.0
2009-11-02 01:35:00,0.71661,0.71758,0.71658,0.71758,380000000.0
2009-11-02 01:40:00,0.71756,0.71756,0.7172,0.71742,380000000.0
2009-11-02 01:45:00,0.71742,0.71792,0.71742,0.71759,380000000.0
2009-11-02 01:50:00,0.71761,0.71816,0.71759,0.71806,380000000.0
2009-11-02 01:55:00,0.71804,0.71804,0.71744,0.7175,380000000.0
2009-11-02 02:00:00,0.7133,0.71475,0.71285,0.71475,253700000.0
2009-11-02 02:05:00,0.71475,0.7176,0.71475,0.7158,540500000.0
2009-11-02 02:10:00,0.7158,0.71635,0.7152,0.71525,295000000.0
2009-11-02 02:15:00,0.71525,0.71575,0.71525,0.71525,120800000.0
2009-11-02 02:20:00,0.71525,0.71625,0.7152,0.71595,181100000.0
2009-11-02 02:25:00,0.7159,0.71625,0.71575,0.71625,402100000.0
2009-11-02 02:30:00,0.7163,0.7169,0.7163,0.71665,222200000.0
2009-11-02 02:35:00,0.71665,0.71765,0.7166,0.71765,239500000.0
2009-11-02 02:40:00,0.7176,0.71765,0.7173,0.7175,196400000.0
2009-11-02 02:45:00,0.71755,0.718,0.71755,0.71765,215500000.0
2009-11-02 02:50:00,0.71765,0.71825,0.71765,0.7181,300900000.0
2009-11-02 02:55:00,0.7181,0.7181,0.7175,0.71755,401000000.0
2009-11-02 03:00:00,0.7175,0.7176,0.71685,0.71685,435700000.0
2009-11-02 03:05:00,0.71685,0.7169,0.71565,0.7158,525900000.0
2009-11-02 03:10:00,0.7158,0.71635,0.7158,0.71605,466700000.0
2009-11-02 03:15:00,0.7161,0.7162,0.71555,0.71565,481600000.0
2009-11-02 03:20:00,0.71565,0.7157,0.71475,0.71475,418200000.0
2009-11-02 03:25:00,0.7148,0.715,0.7139,0.7146,512800000.0
2009-11-02 03:30:00,0.7145,0.7153,0.7145,0.7153,318900000.0
2009-11-02 03:35:00,0.7153,0.71555,0.71525,0.71555,170300000.0
2009-11-02 03:40:00,0.7152,0.71625,0.71518,0.71615,320900000.0
2009-11-02 03:45:00,0.71615,0.71615,0.71545,0.7155,228600000.0
2009-11-02 03:50:00,0.7155,0.71555,0.71505,0.71535,473400000.0
2009-11-02 03:55:00,0.71535,0.716,0.71535,0.716,159900000.0
2009-11-02 04:00:00,0.716,0.7161,0.7159,0.71595,325000000.0
2009-11-02 04:05:00,0.71595,0.71595,0.7155,0.71565,224600000.0
2009-11-02 04:10:00,0.71565,0.71565,0.7152,0.7153,261300000.0
2009-11-02 04:15:00,0.71535,0.71555,0.7152,0.71545,233700000.0
2009-11-02 04:20:00,0.71545,0.71565,0.71535,0.71555,201500000.0
2009-11-02 04:25:00,0.71555,0.7166,0.71555,0.7166,463200000.0
2009-11-02 04:30:00,0.7166,0.71725,0.7166,0.717,236500000.0
2009-11-02 04:35:00,0.71685,0.71695,0.71615,0.71655,340100000.0
2009-11-02 04:40:00,0.71655,0.71685,0.71655,0.71675,164900000.0
2009-11-02 04:45:00,0.71675,0.71685,0.71635,0.71653,128900000.0
2009-11-02 04:50:00,0.71674,0.71695,0.71636,0.7169,122700000.0
2009-11-02 04:55:00,0.71695,0.71695,0.71629,0.71652,265000000.0
2009-11-02 05:00:00,0.71685,0.7169,0.71641,0.7169,88300000.0
2009-11-02 05:05:00,0.71661,0.7173,0.71647,0.7171,375300000.0
2009-11-02 05:10:00,0.7171,0.71815,0.7171,0.71805,540300000.0
2009-11-02 05:15:00,0.7181,0.7181,0.7179,0.718,260900000.0
2009-11-02 05:20:00,0.718,0.71805,0.7177,0.7177,210900000.0
2009-11-02 05:25:00,0.71731,0.7179,0.71729,0.7179,244600000.0
2009-11-02 05:30:00,0.71795,0.7182,0.7178,0.71795,377800000.0
2009-11-02 05:35:00,0.718,0.718,0.71735,0.7179,450200000.0
2009-11-02 05:40:00,0.718,0.7203,0.71785,0.72005,682900000.0
2009-11-02 05:45:00,0.7201,0.72015,0.71942,0.71949,249200000.0
2009-11-02 05:50:00,0.7198,0.7213,0.7198,0.721,811200000.0
2009-11-02 05:55:00,0.72105,0.72135,0.72055,0.72135,357400000.0
2009-11-02 06:00:00,0.72145,0.7228,0.7214,0.72185,772299999.0
2009-11-02 06:05:00,0.72185,0.7231,0.7216,0.72225,1008800000.0
2009-11-02 06:10:00,0.72225,0.7223,0.7215,0.7216,427100000.0
2009-11-02 06:15:00,0.72175,0.7218,0.72145,0.72145,251100000.0
2009-11-02 06:20:00,0.72145,0.72155,0.7213,0.72145,107200000.0
2009-11-02 06:25:00,0.72145,0.72175,0.72145,0.72165,122400000.0
2009-11-02 06:30:00,0.72155,0.72175,0.72132,0.72135,187100000.0
2009-11-02 06:35:00,0.72135,0.7214,0.7203,0.72085,713500000.0
2009-11-02 06:40:00,0.72085,0.72095,0.72015,0.72015,524100000.0
2009-11-02 06:45:00,0.72015,0.72035,0.72,0.72025,461300001.0
2009-11-02 06:50:00,0.72025,0.72025,0.72015,0.72025,133500000.0
2009-11-02 06:55:00,0.72025,0.72025,0.71985,0.7202,224100000.0
2009-11-02 07:00:00,0.7202,0.7203,0.7197,0.71985,190600000.0
2009-11-02 07:05:00,0.71975,0.7201,0.7197,0.7199,415900000.0
2009-11-02 07:10:00,0.7199,0.7202,0.71985,0.7202,232200000.0
2009-11-02 07:15:00,0.7202,0.7202,0.71935,0.71945,213400000.0
2009-11-02 07:20:00,0.71945,0.7199,0.7194,0.71985,124500000.0
2009-11-02 07:25:00,0.71995,0.72055,0.7198,0.7203,484900000.0
2009-11-02 07:30:00,0.7203,0.7208,0.7203,0.72035,410000000.0
2009-11-02 07:35:00,0.72035,0.7217,0.7202,0.72115,390400000.0
2009-11-02 07:40:00,0.72115,0.72155,0.7208,0.72135,541300000.0
2009-11-02 07:45:00,0.72135,0.72165,0.72105,0.72105,372700000.0
2009-11-02 07:50:00,0.72105,0.7215,0.72085,0.7214,446600000.0
2009-11-02 07:55:00,0.72145,0.72205,0.72125,0.72125,450900000.0
2009-11-02 08:00:00,0.7213,0.72145,0.72095,0.72135,184200000.0
2009-11-02 08:05:00,0.7213,0.72195,0.7213,0.7216,275600000.0
2009-11-02 08:10:00,0.7216,0.7223,0.7215,0.7223,338000000.0
2009-11-02 08:15:00,0.7223,0.7227,0.72185,0.72185,397000000.0
2009-11-02 08:20:00,0.7218,0.7223,0.7217,0.722,253400000.0
2009-11-02 08:25:00,0.72195,0.72195,0.72095,0.72095,439800000.0
2009-11-02 08:30:00,0.72085,0.72115,0.72085,0.7211,284000000.0
2009-11-02 08:35:00,0.72115,0.72185,0.72115,0.7218,310100000.0
2009-11-02 08:40:00,0.72185,0.72185,0.7215,0.72155,76600000.0
2009-11-02 08:45:00,0.72143,0.72185,0.72115,0.7217,540700000.0
2009-11-02 08:50:00,0.7218,0.7218,0.7213,0.72155,239700000.0
2009-11-02 08:55:00,0.72155,0.7219,0.72125,0.7217,240600000.0
2009-11-02 09:00:00,0.7217,0.7217,0.72055,0.72065,411700000.0
2009-11-02 09:05:00,0.72065,0.7209,0.71975,0.7199,745000001.0
2009-11-02 09:10:00,0.71995,0.72,0.71855,0.71855,690000000.0
2009-11-02 09:15:00,0.71875,0.71895,0.7177,0.71865,775700000.0
2009-11-02 09:20:00,0.71865,0.71955,0.71845,0.71945,656100000.0
2009-11-02 09:25:00,0.71945,0.72035,0.7193,0.72005,1175300000.0
2009-11-02 09:30:00,0.71995,0.72095,0.7199,0.72015,616400001.0
2009-11-02 09:35:00,0.72015,0.72025,0.71995,0.72015,271599999.0
2009-11-02 09:40:00,0.72015,0.7204,0.72,0.72015,352300000.0
2009-11-02 09:45:00,0.72015,0.72015,0.71995,0.72,239600000.0
2009-11-02 09:50:00,0.72,0.72055,0.71975,0.72045,1066700000.0
2009-11-02 09:55:00,0.7205,0.7205,0.71945,0.71945,713200000.0
2009-11-02 10:00:00,0.71945,0.72045,0.71915,0.72045,1138500000.0
2009-11-02 10:05:00,0.7205,0.72105,0.71925,0.7197,1242300000.0
2009-11-02 10:10:00,0.7197,0.71975,0.71855,0.71945,873300000.0
2009-11-02 10:15:00,0.7194,0.72005,0.71905,0.71965,729400000.0
2009-11-02 10:20:00,0.71965,0.72005,0.7195,0.71975,654100001.0
2009-11-02 10:25:00,0.71975,0.71995,0.71955,0.71985,514699999.0
2009-11-02 10:30:00,0.71985,0.72015,0.7197,0.72015,652000001.0
2009-11-02 10:35:00,0.72015,0.72155,0.72015,0.72145,1042100001.0
2009-11-02 10:40:00,0.72145,0.72185,0.72125,0.72155,815599999.0
2009-11-02 10:45:00,0.72155,0.7226,0.7215,0.72255,794200001.0
2009-11-02 10:50:00,0.72255,0.72285,0.7221,0.7227,1130999998.0
2009-11-02 10:55:00,0.72275,0.7228,0.72195,0.72225,1567099999.0
2009-11-02 11:00:00,0.72225,0.72275,0.72185,0.722,1111300000.0
2009-11-02 11:05:00,0.72205,0.72225,0.72165,0.72185,850600000.0
2009-11-02 11:10:00,0.7219,0.72205,0.72165,0.7218,497900000.0
2009-11-02 11:15:00,0.72175,0.72175,0.72075,0.72075,909300000.0
2009-11-02 11:20:00,0.7208,0.72105,0.72065,0.7209,829100000.0
2009-11-02 11:25:00,0.7209,0.7211,0.72075,0.72105,899300000.0
2009-11-02 11:30:00,0.72105,0.72175,0.72105,0.72175,600600000.0
2009-11-02 11:35:00,0.72175,0.72225,0.7216,0.72165,917600000.0
2009-11-02 11:40:00,0.72165,0.7217,0.72135,0.72145,492000000.0
2009-11-02 11:45:00,0.72145,0.7217,0.72115,0.72145,436200001.0
2009-11-02 11:50:00,0.72155,0.7218,0.72135,0.72145,500800000.0
2009-11-02 11:55:00,0.72145,0.7217,0.7214,0.7217,406700001.0
2009-11-02 12:00:00,0.72165,0.7222,0.72155,0.7218,773100001.0
2009-11-02 12:05:00,0.7217,0.72185,0.72085,0.7209,449600000.0
2009-11-02 12:10:00,0.72095,0.7213,0.7209,0.72115,392100000.0
2009-11-02 12:15:00,0.7212,0.7212,0.72075,0.721,290800000.0
2009-11-02 12:20:00,0.72095,0.72095,0.7202,0.72045,519800000.0
2009-11-02 12:25:00,0.7204,0.7204,0.7199,0.72015,751900000.0
2009-11-02 12:30:00,0.7202,0.72055,0.7201,0.7201,487500000.0
2009-11-02 12:35:00,0.72015,0.7206,0.7201,0.72025,794700001.0
2009-11-02 12:40:00,0.72025,0.72045,0.7202,0.7203,625500000.0
2009-11-02 12:45:00,0.7203,0.72035,0.7201,0.7203,366700000.0
2009-11-02 12:50:00,0.7203,0.7203,0.71975,0.7199,446300000.0
2009-11-02 12:55:00,0.7199,0.7201,0.7197,0.7199,666600002.0
2009-11-02 13:00:00,0.7199,0.7199,0.71925,0.71935,291400000.0
2009-11-02 13:05:00,0.71935,0.71965,0.7192,0.71965,387400000.0
2009-11-02 13:10:00,0.71965,0.71975,0.7192,0.7193,351100000.0
2009-11-02 13:15:00,0.71935,0.7196,0.71905,0.71945,572000000.0
2009-11-02 13:20:00,0.71945,0.71945,0.719,0.7192,434199999.0
2009-11-02 13:25:00,0.7192,0.7196,0.71875,0.7194,1003700001.0
2009-11-02 13:30:00,0.71935,0.7195,0.7192,0.71935,567300000.0
2009-11-02 13:35:00,0.71935,0.71955,0.7185,0.7186,560000000.0
2009-11-02 13:40:00,0.71865,0.71885,0.7185,0.71885,600600000.0
2009-11-02 13:45:00,0.71885,0.7199,0.71885,0.71975,549700000.0
2009-11-02 13:50:00,0.71975,0.71985,0.7193,0.7194,354900000.0
2009-11-02 13:55:00,0.7194,0.71965,0.71895,0.71895,548000001.0
2009-11-02 14:00:00,0.71895,0.7194,0.71855,0.71935,703500000.0
2009-11-02 14:05:00,0.71935,0.7195,0.71915,0.71925,232400000.0
2009-11-02 14:10:00,0.71925,0.71965,0.7192,0.7196,480800000.0
2009-11-02 14:15:00,0.7196,0.7198,0.71925,0.71945,561999999.0
2009-11-02 14:20:00,0.71945,0.7197,0.7193,0.71965,342100000.0
2009-11-02 14:25:00,0.71965,0.71995,0.7193,0.71985,254300000.0
2009-11-02 14:30:00,0.71985,0.72005,0.7198,0.72,101000000.0
2009-11-02 14:35:00,0.72,0.7205,0.72,0.7203,369700000.0
2009-11-02 14:40:00,0.7202,0.72025,0.71995,0.71995,269300000.0
2009-11-02 14:45:00,0.7199,0.71995,0.71925,0.71945,463600000.0
2009-11-02 14:50:00,0.71945,0.7197,0.71925,0.71955,523000000.0
2009-11-02 14:55:00,0.71955,0.7202,0.71955,0.72015,511900002.0
2009-11-02 15:00:00,0.7201,0.72045,0.7199,0.72005,723600000.0
2009-11-02 15:05:00,0.72005,0.72035,0.72,0.72,368800000.0
2009-11-02 15:10:00,0.72,0.72025,0.72,0.7201,309300000.0
2009-11-02 15:15:00,0.7202,0.72025,0.72015,0.72015,127800000.0
2009-11-02 15:20:00,0.72015,0.72075,0.72005,0.72045,412600000.0
2009-11-02 15:25:00,0.72055,0.72055,0.7199,0.72015,484100000.0
2009-11-02 15:30:00,0.72015,0.7202,0.71965,0.7201,590400000.0
2009-11-02 15:35:00,0.7201,0.7202,0.71965,0.7197,408400000.0
2009-11-02 15:40:00,0.7197,0.72015,0.71965,0.71985,723400000.0
2009-11-02 15:45:00,0.71985,0.72005,0.71965,0.71975,615700000.0
2009-11-02 15:50:00,0.71975,0.7199,0.71935,0.7194,350900000.0
2009-11-02 15:55:00,0.71945,0.71955,0.71855,0.7189,981900000.0
2009-11-02 16:00:00,0.7188,0.7191,0.71845,0.7188,1063000000.0
2009-11-02 16:05:00,0.7188,0.7188,0.71825,0.71825,553200000.0
2009-11-02 16:10:00,0.71825,0.7186,0.71815,0.7184,752300000.0
2009-11-02 16:15:00,0.7184,0.7186,0.71805,0.7182,530200000.0
2009-11-02 16:20:00,0.7182,0.71825,0.718,0.71815,530700000.0
2009-11-02 16:25:00,0.71815,0.7184,0.71775,0.7182,686400000.0
2009-11-02 16:30:00,0.7182,0.7193,0.7181,0.71905,1546299999.0
2009-11-02 16:35:00,0.7191,0.71925,0.71805,0.7182,1489799999.0
2009-11-02 16:40:00,0.7182,0.7187,0.71805,0.71805,1176900000.0
2009-11-02 16:45:00,0.71805,0.71825,0.7176,0.71815,1328600001.0
2009-11-02 16:50:00,0.71815,0.7201,0.71815,0.71985,2283800001.0
2009-11-02 16:55:00,0.71985,0.72025,0.7196,0.7201,958200000.0
2009-11-02 17:00:00,0.7201,0.72455,0.71995,0.72455,1642200001.0
2009-11-02 17:05:00,0.72455,0.72545,0.72295,0.72295,1885500000.0
2009-11-02 17:10:00,0.72295,0.72345,0.72275,0.7232,1902200000.0
2009-11-02 17:15:00,0.7232,0.72485,0.7232,0.72455,2067400001.0
2009-11-02 17:20:00,0.72455,0.72635,0.7244,0.7251,2328800002.0
2009-11-02 17:25:00,0.7251,0.72675,0.72495,0.7263,2214000001.0
2009-11-02 17:30:00,0.7263,0.72675,0.72575,0.72595,1412700000.0
2009-11-02 17:35:00,0.72595,0.72595,0.72525,0.72585,879399996.0
2009-11-02 17:40:00,0.72595,0.726,0.7246,0.7246,948100000.0
2009-11-02 17:45:00,0.7246,0.72505,0.72365,0.72365,1607500000.0
2009-11-02 17:50:00,0.72365,0.72385,0.72225,0.7225,1117700000.0
2009-11-02 17:55:00,0.7225,0.7225,0.7204,0.72095,1339200000.0
2009-11-02 18:00:00,0.72095,0.72175,0.72095,0.7214,1213100000.0
2009-11-02 18:05:00,0.72155,0.72165,0.7204,0.72095,1174399999.0
2009-11-02 18:10:00,0.72095,0.72175,0.72035,0.72175,1443800000.0
2009-11-02 18:15:00,0.72185,0.7223,0.7216,0.72175,770600000.0
2009-11-02 18:20:00,0.72175,0.7222,0.72145,0.7221,683000000.0
2009-11-02 18:25:00,0.7221,0.7221,0.7211,0.7217,1042500000.0
2009-11-02 18:30:00,0.7217,0.7217,0.7211,0.72145,605900000.0
2009-11-02 18:35:00,0.72145,0.72195,0.7211,0.7212,951700000.0
2009-11-02 18:40:00,0.7212,0.7217,0.7212,0.7217,567799999.0
2009-11-02 18:45:00,0.7217,0.7219,0.7216,0.7218,585699998.0
2009-11-02 18:50:00,0.7218,0.7219,0.72125,0.7216,580900000.0
2009-11-02 18:55:00,0.7217,0.72255,0.7217,0.7221,939500000.0
2009-11-02 19:00:00,0.72205,0.72245,0.72185,0.7221,747400000.0
2009-11-02 19:05:00,0.7221,0.72235,0.72095,0.72105,857100000.0
2009-11-02 19:10:00,0.72105,0.72115,0.7209,0.7209,238500000.0
2009-11-02 19:15:00,0.7209,0.72105,0.7197,0.7202,1012000000.0
2009-11-02 19:20:00,0.7202,0.72045,0.72,0.72005,704900000.0
2009-11-02 19:25:00,0.7201,0.72025,0.71885,0.71885,758200000.0
2009-11-02 19:30:00,0.7188,0.71915,0.71735,0.7177,1013300000.0
2009-11-02 19:35:00,0.7177,0.71825,0.71755,0.71815,850200000.0
2009-11-02 19:40:00,0.71815,0.71815,0.71675,0.7173,1080800000.0
2009-11-02 19:45:00,0.7173,0.71745,0.7163,0.71715,1237000001.0
2009-11-02 19:50:00,0.71715,0.7177,0.7165,0.71655,1503800000.0
2009-11-02 19:55:00,0.71655,0.71665,0.7144,0.7144,1490900001.0
2009-11-02 20:00:00,0.7144,0.7158,0.7141,0.7158,1105000000.0
2009-11-02 20:05:00,0.71585,0.7167,0.71585,0.7167,577300000.0
2009-11-02 20:10:00,0.7167,0.71715,0.7165,0.7165,428100000.0
2009-11-02 20:15:00,0.7165,0.71705,0.71575,0.71685,1503699999.0
2009-11-02 20:20:00,0.71685,0.7176,0.7167,0.71695,926500000.0
2009-11-02 20:25:00,0.717,0.71735,0.7169,0.7171,817200000.0
2009-11-02 20:30:00,0.7171,0.7171,0.716,0.7164,1255100000.0
2009-11-02 20:35:00,0.7164,0.7165,0.7153,0.71535,625000000.0
2009-11-02 20:40:00,0.71545,0.7157,0.71485,0.7157,545200000.0
2009-11-02 20:45:00,0.7157,0.71595,0.7151,0.7157,917100000.0
2009-11-02 20:50:00,0.7157,0.7157,0.7143,0.7146,630800000.0
2009-11-02 20:55:00,0.7146,0.71495,0.7142,0.7143,545100000.0
2009-11-02 21:00:00,0.7143,0.71455,0.7137,0.7137,743100000.0
2009-11-02 21:05:00,0.71365,0.7141,0.7134,0.71345,785700001.0
2009-11-02 21:10:00,0.71355,0.71455,0.7135,0.71445,637700000.0
2009-11-02 21:15:00,0.71445,0.715,0.7139,0.714,864000000.0
2009-11-02 21:20:00,0.714,0.7157,0.71395,0.7151,856700000.0
2009-11-02 21:25:00,0.7151,0.7156,0.71505,0.7156,255600000.0
2009-11-02 21:30:00,0.7156,0.71575,0.7152,0.71555,361000000.0
2009-11-02 21:35:00,0.71555,0.71615,0.71545,0.71615,455900000.0
2009-11-02 21:40:00,0.7161,0.71685,0.7161,0.71655,510200000.0
2009-11-02 21:45:00,0.71655,0.717,0.7159,0.7159,427400000.0
2009-11-02 21:50:00,0.7158,0.7165,0.7158,0.71645,231900000.0
2009-11-02 21:55:00,0.71645,0.7165,0.71545,0.71595,619800000.0
2009-11-02 22:00:00,0.7159,0.71665,0.7158,0.71665,455100000.0
2009-11-02 22:05:00,0.71665,0.71665,0.7158,0.7161,513400000.0
2009-11-02 22:10:00,0.7161,0.71635,0.7159,0.7162,484200000.0
2009-11-02 22:15:00,0.7162,0.71625,0.71565,0.71575,651300000.0
2009-11-02 22:20:00,0.7157,0.7164,0.7155,0.7161,830100000.0
2009-11-02 22:25:00,0.7161,0.7162,0.7156,0.7157,349900000.0
2009-11-02 22:30:00,0.7157,0.71625,0.7157,0.71615,329900000.0
2009-11-02 22:35:00,0.7162,0.7167,0.71615,0.7166,737500000.0
2009-11-02 22:40:00,0.7166,0.7179,0.7166,0.71785,470900000.0
2009-11-02 22:45:00,0.71785,0.7179,0.7168,0.71695,628200000.0
2009-11-02 22:50:00,0.71695,0.7177,0.7168,0.7177,750899999.0
2009-11-02 22:55:00,0.7177,0.7179,0.7176,0.71775,306000000.0
2009-11-02 23:00:00,0.71775,0.718,0.71695,0.71695,481300000.0
2009-11-02 23:05:00,0.71695,0.717,0.71695,0.717,163500000.0
2009-11-02 23:10:00,0.717,0.71715,0.71656,0.71684,196100000.0
2009-11-02 23:15:00,0.71715,0.71725,0.71644,0.71648,274700000.0
2009-11-02 23:20:00,0.7171,0.7171,0.71655,0.71665,210900000.0
2009-11-02 23:25:00,0.7166,0.7166,0.71613,0.71635,227600000.0
2009-11-02 23:30:00,0.71665,0.71685,0.71624,0.71685,155580000.0
2009-11-02 23:35:00,0.71665,0.71735,0.7166,0.7172,196100000.0
2009-11-02 23:40:00,0.71705,0.71735,0.71684,0.71725,193600000.0
2009-11-02 23:45:00,0.71725,0.7184,0.71685,0.7184,238700000.0
2009-11-02 23:50:00,0.7184,0.71855,0.71805,0.7182,165300000.0
2009-11-02 23:55:00,0.7183,0.7183,0.71753,0.718,150100000.0
2009-11-03 00:00:00,0.71765,0.7181,0.71765,0.7179,53500000.0
2009-11-03 00:05:00,0.71766,0.71806,0.7176,0.71785,85800000.0
2009-11-03 00:10:00,0.7177,0.7178,0.71731,0.71735,164400000.0
2009-11-03 00:15:00,0.71775,0.71775,0.71718,0.71775,376300000.0
2009-11-03 00:20:00,0.71795,0.7184,0.71775,0.7179,142000000.0
2009-11-03 00:25:00,0.7179,0.7181,0.71771,0.7181,221800000.0
2009-11-03 00:30:00,0.71815,0.71815,0.71774,0.71786,347900000.0
2009-11-03 00:35:00,0.71805,0.7183,0.718,0.7183,16400000.0
2009-11-03 00:40:00,0.7183,0.7184,0.71825,0.7184,48600000.0
2009-11-03 00:45:00,0.71835,0.71855,0.71835,0.71855,34000000.0
2009-11-03 00:50:00,0.71855,0.7186,0.71802,0.71855,62600000.0
2009-11-03 00:55:00,0.71855,0.71865,0.71813,0.71865,47600000.0
2009-11-03 01:00:00,0.7186,0.71905,0.7186,0.7189,307000000.0
2009-11-03 01:05:00,0.7189,0.71915,0.71881,0.71883,135600000.0
2009-11-03 01:10:00,0.719,0.7195,0.71887,0.7194,95200000.0
2009-11-03 01:15:00,0.7194,0.71955,0.7194,0.7195,118800000.0
2009-11-03 01:20:00,0.7195,0.71955,0.71935,0.7194,76100000.0
2009-11-03 01:25:00,0.7194,0.71955,0.71902,0.7195,139500000.0
2009-11-03 01:30:00,0.7195,0.71955,0.71907,0.71925,336600000.0
2009-11-03 01:35:00,0.71925,0.71935,0.71905,0.7192,178100000.0
2009-11-03 01:40:00,0.71902,0.7193,0.71882,0.71915,344800000.0
2009-11-03 01:45:00,0.7192,0.7194,0.7192,0.7194,372100000.0
2009-11-03 01:50:00,0.7194,0.72,0.7194,0.72,364500000.0
2009-11-03 01:55:00,0.72,0.7201,0.71985,0.71985,219100000.0
2009-11-03 02:00:00,0.71995,0.7206,0.7199,0.7205,370300000.0
2009-11-03 02:05:00,0.7205,0.7221,0.7205,0.7221,539700000.0
2009-11-03 02:10:00,0.72205,0.72215,0.72145,0.72205,578400000.0
2009-11-03 02:15:00,0.72205,0.7229,0.72205,0.7221,549500000.0
2009-11-03 02:20:00,0.7221,0.7225,0.72205,0.7221,254400000.0
2009-11-03 02:25:00,0.7221,0.72235,0.7217,0.72235,589700000.0
2009-11-03 02:30:00,0.7223,0.72245,0.72185,0.72235,289000000.0
2009-11-03 02:35:00,0.72235,0.72245,0.722,0.72215,213300000.0
2009-11-03 02:40:00,0.72215,0.72245,0.72205,0.7224,389600000.0
2009-11-03 02:45:00,0.7224,0.7225,0.72215,0.7225,126200000.0
2009-11-03 02:50:00,0.72255,0.7231,0.7223,0.7229,729400000.0
2009-11-03 02:55:00,0.7229,0.72325,0.72275,0.72285,353000000.0
2009-11-03 03:00:00,0.723,0.72305,0.72265,0.72275,260000000.0
2009-11-03 03:05:00,0.72275,0.7228,0.72245,0.7225,313700000.0
2009-11-03 03:10:00,0.7225,0.72255,0.722,0.72225,249500000.0
2009-11-03 03:15:00,0.72225,0.72225,0.72195,0.72205,143100000.0
2009-11-03 03:20:00,0.722,0.7221,0.72165,0.72205,296500000.0
2009-11-03 03:25:00,0.72205,0.7225,0.72205,0.72225,556700000.0
2009-11-03 03:30:00,0.72225,0.72235,0.72185,0.72225,458700000.0
2009-11-03 03:35:00,0.72225,0.7225,0.72205,0.7222,248400000.0
2009-11-03 03:40:00,0.72225,0.72275,0.7221,0.72235,671400000.0
2009-11-03 03:45:00,0.72235,0.72255,0.72235,0.72245,396900000.0
2009-11-03 03:50:00,0.72245,0.7225,0.7224,0.7225,91600000.0
2009-11-03 03:55:00,0.72245,0.72275,0.72235,0.72255,345200000.0
2009-11-03 04:00:00,0.7226,0.7232,0.72255,0.72255,584600000.0
2009-11-03 04:05:00,0.72255,0.7228,0.72255,0.72265,175800000.0
2009-11-03 04:10:00,0.72255,0.72265,0.72218,0.72265,138900000.0
2009-11-03 04:15:00,0.72265,0.72265,0.72255,0.72265,229900000.0
2009-11-03 04:20:00,0.72265,0.72265,0.72235,0.7224,401500000.0
2009-11-03 04:25:00,0.7224,0.72245,0.72235,0.7224,115800000.0
2009-11-03 04:30:00,0.7224,0.7224,0.72215,0.72225,140600000.0
2009-11-03 04:35:00,0.72225,0.7223,0.72225,0.7223,139500000.0
2009-11-03 04:40:00,0.72225,0.72225,0.72181,0.7222,338200000.0
2009-11-03 04:45:00,0.7222,0.72235,0.7222,0.7223,50400000.0
2009-11-03 04:50:00,0.72235,0.7227,0.7222,0.72225,185000000.0
2009-11-03 04:55:00,0.72225,0.72235,0.7222,0.7222,212500000.0
2009-11-03 05:00:00,0.72235,0.723,0.72215,0.72295,381500000.0
2009-11-03 05:05:00,0.72295,0.72325,0.72275,0.72305,593200000.0
2009-11-03 05:10:00,0.72305,0.72325,0.72285,0.72305,325400000.0
2009-11-03 05:15:00,0.72305,0.72355,0.72295,0.72355,221800000.0
2009-11-03 05:20:00,0.72355,0.72365,0.72285,0.72365,353100000.0
2009-11-03 05:25:00,0.72365,0.72375,0.72095,0.72305,639900000.0
2009-11-03 05:30:00,0.723,0.72325,0.719,0.72225,1097000000.0
2009-11-03 05:35:00,0.7222,0.7222,0.72015,0.72045,609800000.0
2009-11-03 05:40:00,0.72045,0.7215,0.72005,0.7215,441200000.0
2009-11-03 05:45:00,0.7215,0.7232,0.7215,0.7228,502500000.0
2009-11-03 05:50:00,0.7228,0.7228,0.72185,0.7219,466400000.0
2009-11-03 05:55:00,0.7219,0.72195,0.72095,0.721,534200000.0
2009-11-03 06:00:00,0.7194,0.72115,0.7194,0.7211,874200000.0
2009-11-03 06:05:00,0.72115,0.72155,0.72047,0.72155,273500000.0
2009-11-03 06:10:00,0.7215,0.7221,0.7211,0.722,506400000.0
2009-11-03 06:15:00,0.72205,0.72335,0.72205,0.72295,583000000.0
2009-11-03 06:20:00,0.7229,0.7229,0.722,0.7222,496000000.0
2009-11-03 06:25:00,0.7222,0.7223,0.72135,0.72135,315900000.0
2009-11-03 06:30:00,0.72135,0.72135,0.7202,0.72085,331900000.0
2009-11-03 06:35:00,0.72085,0.7215,0.7208,0.72115,639300000.0
2009-11-03 06:40:00,0.7211,0.7211,0.7205,0.7205,740700000.0
2009-11-03 06:45:00,0.7205,0.7207,0.72045,0.7207,181000000.0
2009-11-03 06:50:00,0.72075,0.7209,0.72075,0.72075,254600000.0
2009-11-03 06:55:00,0.72075,0.72095,0.72075,0.72085,279900000.0
2009-11-03 07:00:00,0.72067,0.72116,0.72048,0.7211,402800000.0
2009-11-03 07:05:00,0.72105,0.7223,0.72105,0.72165,708000000.0
2009-11-03 07:10:00,0.72165,0.72235,0.72165,0.72225,329200000.0
2009-11-03 07:15:00,0.72225,0.72245,0.7218,0.7218,419800000.0
2009-11-03 07:20:00,0.72175,0.7218,0.72145,0.72145,210600000.0
2009-11-03 07:25:00,0.72145,0.7215,0.721,0.72145,203200000.0
2009-11-03 07:30:00,0.72145,0.72165,0.7211,0.72155,342400000.0
2009-11-03 07:35:00,0.72155,0.72175,0.7214,0.72165,458400000.0
2009-11-03 07:40:00,0.72155,0.7218,0.7215,0.7218,178800000.0
2009-11-03 07:45:00,0.7218,0.72195,0.7218,0.72185,180600000.0
2009-11-03 07:50:00,0.72185,0.7227,0.7218,0.72245,664400000.0
2009-11-03 07:55:00,0.72245,0.7227,0.7223,0.72255,430500000.0
2009-11-03 08:00:00,0.7225,0.72265,0.72215,0.72265,300700000.0
2009-11-03 08:05:00,0.72265,0.723,0.72255,0.7229,555100000.0
2009-11-03 08:10:00,0.7229,0.7229,0.7223,0.7223,176400000.0
2009-11-03 08:15:00,0.7222,0.7222,0.72185,0.72195,420100000.0
2009-11-03 08:20:00,0.72195,0.7221,0.72195,0.7221,130000000.0
2009-11-03 08:25:00,0.7219,0.7221,0.72175,0.72175,289600000.0
2009-11-03 08:30:00,0.72175,0.72185,0.7217,0.72175,147900000.0
2009-11-03 08:35:00,0.72175,0.72185,0.72155,0.7217,346800000.0
2009-11-03 08:40:00,0.7217,0.722,0.7217,0.722,206400000.0
2009-11-03 08:45:00,0.72178,0.72205,0.72145,0.72205,437400000.0
2009-11-03 08:50:00,0.72205,0.7221,0.7209,0.7209,255200000.0
2009-11-03 08:55:00,0.72095,0.72115,0.72095,0.72095,214800000.0
2009-11-03 09:00:00,0.72095,0.72095,0.71975,0.71975,745000000.0
2009-11-03 09:05:00,0.7198,0.7202,0.7195,0.71985,879799998.0
2009-11-03 09:10:00,0.71985,0.7199,0.71955,0.7196,561900000.0
2009-11-03 09:15:00,0.7196,0.7196,0.7184,0.7185,758400000.0
2009-11-03 09:20:00,0.71845,0.71845,0.7175,0.7182,586800000.0
2009-11-03 09:25:00,0.7182,0.7188,0.718,0.71865,750600000.0
2009-11-03 09:30:00,0.71865,0.7192,0.7186,0.7191,583900000.0
2009-11-03 09:35:00,0.7191,0.7191,0.7184,0.7185,618500000.0
2009-11-03 09:40:00,0.7185,0.7185,0.71785,0.71795,346100000.0
2009-11-03 09:45:00,0.7179,0.7181,0.7164,0.71645,1091799999.0
2009-11-03 09:50:00,0.71645,0.7166,0.7159,0.7159,429400000.0
2009-11-03 09:55:00,0.7159,0.7168,0.7157,0.7166,517100000.0
2009-11-03 10:00:00,0.7166,0.71675,0.716,0.7164,1226599996.0
2009-11-03 10:05:00,0.7164,0.7165,0.7158,0.71595,1348100001.0
2009-11-03 10:10:00,0.716,0.716,0.7157,0.71585,689500001.0
2009-11-03 10:15:00,0.71585,0.71615,0.71585,0.71605,898200004.0
2009-11-03 10:20:00,0.7161,0.7165,0.7155,0.7155,866900000.0
2009-11-03 10:25:00,0.7156,0.7158,0.7152,0.7158,1393800000.0
2009-11-03 10:30:00,0.7158,0.7161,0.71555,0.71605,1372400000.0
2009-11-03 10:35:00,0.71605,0.7162,0.71565,0.71565,789900000.0
2009-11-03 10:40:00,0.71565,0.71565,0.7145,0.7145,675700000.0
2009-11-03 10:45:00,0.7145,0.715,0.7145,0.71465,894799999.0
2009-11-03 10:50:00,0.7147,0.7149,0.7145,0.7147,884000000.0
2009-11-03 10:55:00,0.7147,0.71495,0.7146,0.7147,416500000.0
2009-11-03 11:00:00,0.7147,0.71595,0.7146,0.71575,732000000.0
2009-11-03 11:05:00,0.7158,0.7167,0.7158,0.71655,625500000.0
2009-11-03 11:10:00,0.7166,0.71665,0.7165,0.71655,324700000.0
2009-11-03 11:15:00,0.71655,0.7171,0.71635,0.71685,1152600000.0
2009-11-03 11:20:00,0.71685,0.71695,0.71585,0.71585,1272400002.0
2009-11-03 11:25:00,0.71585,0.71615,0.71505,0.71545,1485800001.0
2009-11-03 11:30:00,0.71545,0.71545,0.7147,0.7147,532600001.0
2009-11-03 11:35:00,0.7147,0.71535,0.7147,0.7153,745000001.0
2009-11-03 11:40:00,0.7153,0.7157,0.71455,0.71465,1236299998.0
2009-11-03 11:45:00,0.71465,0.71465,0.71375,0.71415,1080700000.0
2009-11-03 11:50:00,0.71415,0.7145,0.71145,0.7117,2274299998.0
2009-11-03 11:55:00,0.7117,0.71255,0.71145,0.7125,1703600005.0
2009-11-03 12:00:00,0.7125,0.7125,0.71125,0.71145,1107500002.0
2009-11-03 12:05:00,0.71145,0.7127,0.71135,0.7124,1042400001.0
2009-11-03 12:10:00,0.7124,0.71245,0.71145,0.71155,932200000.0
2009-11-03 12:15:00,0.71155,0.71245,0.71155,0.7123,608500000.0
2009-11-03 12:20:00,0.71225,0.7124,0.71165,0.7117,815900000.0
2009-11-03 12:25:00,0.7117,0.71175,0.7114,0.7117,874799999.0
2009-11-03 12:30:00,0.7117,0.71245,0.7117,0.7124,505700000.0
2009-11-03 12:35:00,0.7124,0.7127,0.71195,0.7121,1532000000.0
2009-11-03 12:40:00,0.71215,0.71245,0.7117,0.7122,1440500000.0
2009-11-03 12:45:00,0.7122,0.71235,0.71145,0.71145,1063299999.0
2009-11-03 12:50:00,0.71145,0.7115,0.71105,0.71135,1265400002.0
2009-11-03 12:55:00,0.71135,0.7117,0.7113,0.7116,763999999.0
2009-11-03 13:00:00,0.71165,0.71195,0.71115,0.71125,988600000.0
2009-11-03 13:05:00,0.71125,0.71125,0.7103,0.7105,1087500000.0
2009-11-03 13:10:00,0.7105,0.7106,0.70965,0.71,754900000.0
2009-11-03 13:15:00,0.71015,0.7105,0.7095,0.71015,1164599999.0
2009-11-03 13:20:00,0.71015,0.71105,0.7101,0.71085,523200000.0
2009-11-03 13:25:00,0.71085,0.7113,0.7106,0.71065,640600000.0
2009-11-03 13:30:00,0.71065,0.71095,0.7105,0.71065,329700000.0
2009-11-03 13:35:00,0.71065,0.7115,0.71065,0.71145,550700000.0
2009-11-03 13:40:00,0.71145,0.71145,0.71105,0.71145,202500000.0
2009-11-03 13:45:00,0.71145,0.71145,0.71115,0.71115,373000000.0
2009-11-03 13:50:00,0.71115,0.71145,0.7105,0.7105,258000000.0
2009-11-03 13:55:00,0.7105,0.7106,0.71005,0.7106,709900000.0
2009-11-03 14:00:00,0.7106,0.7116,0.71025,0.7115,993999999.0
2009-11-03 14:05:00,0.71145,0.71275,0.7113,0.71275,857200000.0
2009-11-03 14:10:00,0.7127,0.7138,0.7126,0.7136,1117399997.0
2009-11-03 14:15:00,0.71355,0.714,0.71335,0.7134,1248800000.0
2009-11-03 14:20:00,0.7134,0.7135,0.7126,0.713,842100001.0
2009-11-03 14:25:00,0.713,0.71325,0.71295,0.7131,421900000.0
2009-11-03 14:30:00,0.7131,0.71445,0.713,0.71445,1313399999.0
2009-11-03 14:35:00,0.71445,0.7148,0.71445,0.7146,1063900000.0
2009-11-03 14:40:00,0.71465,0.71475,0.71435,0.7144,571900000.0
2009-11-03 14:45:00,0.7144,0.71475,0.71395,0.71395,934000000.0
2009-11-03 14:50:00,0.714,0.714,0.71355,0.7136,489400000.0
2009-11-03 14:55:00,0.7136,0.7141,0.7136,0.71375,821300000.0
2009-11-03 15:00:00,0.71375,0.71465,0.71375,0.71445,1071199995.0
2009-11-03 15:05:00,0.71445,0.7146,0.71415,0.71445,633300002.0
2009-11-03 15:10:00,0.71445,0.71465,0.7141,0.7142,624500000.0
2009-11-03 15:15:00,0.7142,0.71455,0.714,0.7142,1093699997.0
2009-11-03 15:20:00,0.7142,0.71465,0.71415,0.7145,1266699999.0
2009-11-03 15:25:00,0.7145,0.71595,0.7145,0.7152,1382900001.0
2009-11-03 15:30:00,0.7152,0.7152,0.71445,0.71445,715000000.0
2009-11-03 15:35:00,0.71445,0.71445,0.7139,0.7139,850000001.0
2009-11-03 15:40:00,0.71395,0.71405,0.71345,0.7138,1161100001.0
2009-11-03 15:45:00,0.7138,0.71415,0.7134,0.7139,745699998.0
2009-11-03 15:50:00,0.71375,0.71405,0.713,0.71315,599999999.0
2009-11-03 15:55:00,0.71315,0.71315,0.7125,0.7129,1066600000.0
2009-11-03 16:00:00,0.7129,0.71415,0.7127,0.7127,1368100000.0
2009-11-03 16:05:00,0.7127,0.713,0.7119,0.71195,2089399998.0
2009-11-03 16:10:00,0.71195,0.71265,0.71175,0.7125,1471599999.0
2009-11-03 16:15:00,0.7125,0.7128,0.71175,0.71265,1130999998.0
2009-11-03 16:20:00,0.71265,0.71305,0.71255,0.7128,759899999.0
2009-11-03 16:25:00,0.7128,0.7128,0.7123,0.7127,789800002.0
2009-11-03 16:30:00,0.7128,0.714,0.71275,0.7135,2744099999.0
2009-11-03 16:35:00,0.7135,0.71385,0.71265,0.71365,2206400003.0
2009-11-03 16:40:00,0.71365,0.7146,0.71355,0.71445,1965099999.0
2009-11-03 16:45:00,0.71445,0.7151,0.7138,0.71385,1717599999.0
2009-11-03 16:50:00,0.71385,0.7145,0.7137,0.71435,1533100002.0
2009-11-03 16:55:00,0.71435,0.7169,0.71415,0.7161,1351700001.0
2009-11-03 17:00:00,0.71615,0.718,0.7142,0.7172,1430200002.0
2009-11-03 17:05:00,0.71725,0.7175,0.71665,0.7167,1341199999.0
2009-11-03 17:10:00,0.7167,0.71695,0.7154,0.7159,1648900001.0
2009-11-03 17:15:00,0.71585,0.71625,0.71545,0.71585,1748899998.0
2009-11-03 17:20:00,0.71585,0.71625,0.7155,0.71615,1253800000.0
2009-11-03 17:25:00,0.71615,0.71645,0.71515,0.71525,1266400002.0
2009-11-03 17:30:00,0.71525,0.7164,0.71515,0.7163,1037700001.0
2009-11-03 17:35:00,0.7163,0.7164,0.71535,0.71535,839900001.0
2009-11-03 17:40:00,0.71535,0.7187,0.71535,0.7186,1360499999.0
2009-11-03 17:45:00,0.7186,0.7193,0.71795,0.7187,1054699999.0
2009-11-03 17:50:00,0.7187,0.71925,0.71835,0.71895,1710000001.0
2009-11-03 17:55:00,0.71895,0.7193,0.71805,0.7187,1739800001.0
2009-11-03 18:00:00,0.71865,0.72035,0.71835,0.72015,1335500001.0
2009-11-03 18:05:00,0.72005,0.72005,0.71815,0.7184,1276100000.0
2009-11-03 18:10:00,0.71835,0.71835,0.71785,0.7179,1046800000.0
2009-11-03 18:15:00,0.71785,0.7179,0.71575,0.7166,1383300000.0
2009-11-03 18:20:00,0.7166,0.718,0.7166,0.718,844900001.0
2009-11-03 18:25:00,0.7179,0.7179,0.71635,0.7164,1217600001.0
2009-11-03 18:30:00,0.71635,0.7168,0.7162,0.7166,1344700000.0
2009-11-03 18:35:00,0.7166,0.7166,0.71545,0.7163,1429900002.0
2009-11-03 18:40:00,0.71625,0.7166,0.71595,0.71625,919000000.0
2009-11-03 18:45:00,0.71625,0.71675,0.7158,0.71675,883900000.0
2009-11-03 18:50:00,0.71675,0.71715,0.71645,0.7171,724900000.0
2009-11-03 18:55:00,0.71715,0.71765,0.71675,0.71735,984000000.0
2009-11-03 19:00:00,0.7173,0.71795,0.71725,0.7178,892400000.0
2009-11-03 19:05:00,0.7179,0.7191,0.7179,0.719,1695599999.0
2009-11-03 19:10:00,0.719,0.719,0.71815,0.71845,668100000.0
2009-11-03 19:15:00,0.71845,0.7185,0.718,0.718,781400000.0
2009-11-03 19:20:00,0.718,0.71815,0.7174,0.7176,769300001.0
2009-11-03 19:25:00,0.71765,0.71865,0.7158,0.71745,1315000000.0
2009-11-03 19:30:00,0.7175,0.71865,0.7175,0.71805,565900000.0
2009-11-03 19:35:00,0.71805,0.7208,0.71805,0.72005,963500000.0
2009-11-03 19:40:00,0.72005,0.72015,0.7195,0.7197,648100000.0
2009-11-03 19:45:00,0.71965,0.7197,0.71905,0.71935,618399999.0
2009-11-03 19:50:00,0.7193,0.71965,0.71915,0.71925,278900000.0
2009-11-03 19:55:00,0.71925,0.71985,0.71845,0.7185,982900001.0
2009-11-03 20:00:00,0.7185,0.7191,0.7184,0.7185,776200000.0
2009-11-03 20:05:00,0.71855,0.719,0.7183,0.71885,382400000.0
2009-11-03 20:10:00,0.7189,0.7194,0.71885,0.71935,371700000.0
2009-11-03 20:15:00,0.7193,0.7194,0.71865,0.71865,659100000.0
2009-11-03 20:20:00,0.71865,0.71905,0.7183,0.71885,557000000.0
2009-11-03 20:25:00,0.71885,0.71915,0.7183,0.71865,585600000.0
2009-11-03 20:30:00,0.71865,0.72015,0.71865,0.71995,784800000.0
2009-11-03 20:35:00,0.71995,0.7201,0.7192,0.71935,916500000.0
2009-11-03 20:40:00,0.71935,0.71975,0.71925,0.71965,575400000.0
2009-11-03 20:45:00,0.7197,0.7198,0.71915,0.71925,645400000.0
2009-11-03 20:50:00,0.71925,0.7195,0.7188,0.7193,681400000.0
2009-11-03 20:55:00,0.7193,0.71995,0.7192,0.71995,906100000.0
2009-11-03 21:00:00,0.71995,0.7214,0.71975,0.7213,767800000.0
2009-11-03 21:05:00,0.72135,0.72195,0.7213,0.72175,693899999.0
2009-11-03 21:10:00,0.72175,0.723,0.72165,0.72265,782700000.0
2009-11-03 21:15:00,0.7225,0.7225,0.72175,0.72175,541300000.0
2009-11-03 21:20:00,0.72185,0.72215,0.72115,0.72115,411900000.0
2009-11-03 21:25:00,0.72115,0.72145,0.7211,0.7212,544900000.0
2009-11-03 21:30:00,0.7212,0.72155,0.7209,0.721,462500000.0
2009-11-03 21:35:00,0.721,0.721,0.72045,0.72055,348400000.0
2009-11-03 21:40:00,0.72055,0.7206,0.72015,0.72035,649900000.0
2009-11-03 21:45:00,0.72035,0.72065,0.72015,0.72045,472400000.0
2009-11-03 21:50:00,0.72045,0.72055,0.7197,0.71975,690900000.0
2009-11-03 21:55:00,0.7197,0.72,0.71915,0.71955,868500000.0
2009-11-03 22:00:00,0.71955,0.71985,0.71925,0.71935,369800000.0
2009-11-03 22:05:00,0.7193,0.7198,0.71895,0.71965,824100000.0
2009-11-03 22:10:00,0.71965,0.72005,0.71945,0.71955,645200000.0
2009-11-03 22:15:00,0.71955,0.71965,0.71945,0.71955,312200000.0
2009-11-03 22:20:00,0.7195,0.71985,0.71935,0.71985,288300000.0
2009-11-03 22:25:00,0.7198,0.72015,0.71955,0.72015,184500000.0
2009-11-03 22:30:00,0.72015,0.72075,0.72015,0.7206,1352100000.0
2009-11-03 22:35:00,0.7206,0.7209,0.7205,0.7207,762599999.0
2009-11-03 22:40:00,0.72075,0.72115,0.72025,0.72035,862700000.0
2009-11-03 22:45:00,0.72035,0.7205,0.72015,0.72035,718700000.0
2009-11-03 22:50:00,0.72035,0.72035,0.71995,0.72005,275500000.0
2009-11-03 22:55:00,0.7201,0.7203,0.72,0.7203,76100000.0
2009-11-03 23:00:00,0.7203,0.7207,0.72,0.7201,373000000.0
2009-11-03 23:05:00,0.7201,0.72015,0.72,0.7201,70000000.0
2009-11-03 23:10:00,0.72015,0.72035,0.7201,0.7203,143500000.0
2009-11-03 23:15:00,0.72025,0.72075,0.72011,0.72065,330600000.0
2009-11-03 23:20:00,0.72065,0.7208,0.72055,0.7206,207700000.0
2009-11-03 23:25:00,0.7207,0.7214,0.7207,0.72085,439100000.0
2009-11-03 23:30:00,0.72085,0.7211,0.7208,0.7211,168000000.0
2009-11-03 23:35:00,0.7212,0.72145,0.721,0.72123,151100000.0
2009-11-03 23:40:00,0.72118,0.72155,0.72107,0.72145,212100000.0
2009-11-03 23:45:00,0.7215,0.72185,0.7205,0.72075,322000000.0
2009-11-03 23:50:00,0.72075,0.72075,0.72045,0.7205,145900000.0
2009-11-03 23:55:00,0.72013,0.7209,0.71995,0.72005,205300000.0
2009-11-04 00:00:00,0.7199,0.7202,0.719,0.7202,210100000.0
2009-11-04 00:05:00,0.7203,0.72135,0.7203,0.72135,97800000.0
2009-11-04 00:10:00,0.72135,0.72155,0.7211,0.72135,213200000.0
2009-11-04 00:15:00,0.7213,0.7213,0.72085,0.72095,134600000.0
2009-11-04 00:20:00,0.72095,0.7211,0.7208,0.7208,217100000.0
2009-11-04 00:25:00,0.7208,0.7208,0.72035,0.72075,219900000.0
2009-11-04 00:30:00,0.72075,0.7222,0.72075,0.72215,167600000.0
2009-11-04 00:35:00,0.72215,0.7222,0.72135,0.72155,103400000.0
2009-11-04 00:40:00,0.72138,0.7216,0.72115,0.72135,81400000.0
2009-11-04 00:45:00,0.72135,0.72135,0.72103,0.72135,89000000.0
2009-11-04 00:50:00,0.72135,0.72135,0.72099,0.7213,188000000.0
2009-11-04 00:55:00,0.7213,0.72135,0.72115,0.7213,96700000.0
2009-11-04 01:00:00,0.72135,0.7215,0.72125,0.7213,114000000.0
2009-11-04 01:05:00,0.7213,0.7218,0.7213,0.7217,105100000.0
2009-11-04 01:10:00,0.7217,0.7223,0.7217,0.7223,225400000.0
2009-11-04 01:15:00,0.72225,0.72225,0.72205,0.72225,102000000.0
2009-11-04 01:20:00,0.7223,0.72245,0.7222,0.7223,271600000.0
2009-11-04 01:25:00,0.7223,0.72245,0.72225,0.72245,132100000.0
2009-11-04 01:30:00,0.72245,0.72255,0.72225,0.7224,319200000.0
2009-11-04 01:35:00,0.7224,0.7226,0.72201,0.7226,164700000.0
2009-11-04 01:40:00,0.7226,0.7226,0.72235,0.72235,272100000.0
2009-11-04 01:45:00,0.72235,0.72245,0.72125,0.72125,521000000.0
2009-11-04 01:50:00,0.72125,0.72175,0.72125,0.72175,253500000.0
2009-11-04 01:55:00,0.7217,0.72275,0.7217,0.72265,672800000.0
2009-11-04 02:00:00,0.72265,0.7229,0.72245,0.7225,443800000.0
2009-11-04 02:05:00,0.7225,0.72265,0.72215,0.72215,189400000.0
2009-11-04 02:10:00,0.72215,0.72235,0.7217,0.7217,459100000.0
2009-11-04 02:15:00,0.7217,0.7217,0.7214,0.7214,238200000.0
2009-11-04 02:20:00,0.7214,0.72145,0.72135,0.72145,54100000.0
2009-11-04 02:25:00,0.72145,0.72205,0.72135,0.72175,449100000.0
2009-11-04 02:30:00,0.72175,0.72175,0.71815,0.7203,741100000.0
2009-11-04 02:35:00,0.72035,0.72035,0.71905,0.71905,609800000.0
2009-11-04 02:40:00,0.719,0.72075,0.71885,0.7207,442800000.0
2009-11-04 02:45:00,0.7207,0.7212,0.7202,0.7203,671700000.0
2009-11-04 02:50:00,0.7203,0.72105,0.71785,0.7179,914500000.0
2009-11-04 02:55:00,0.7179,0.7187,0.71755,0.71865,480500000.0
2009-11-04 03:00:00,0.71865,0.7188,0.71825,0.7183,216300000.0
2009-11-04 03:05:00,0.71835,0.7192,0.71835,0.71875,378400000.0
2009-11-04 03:10:00,0.7188,0.71965,0.7188,0.71935,541900000.0
2009-11-04 03:15:00,0.71935,0.71935,0.71845,0.71885,404300000.0
2009-11-04 03:20:00,0.7188,0.7194,0.7188,0.7193,491400001.0
2009-11-04 03:25:00,0.7193,0.72005,0.71925,0.71985,497800000.0
2009-11-04 03:30:00,0.71985,0.72005,0.7188,0.7192,280800000.0
2009-11-04 03:35:00,0.71915,0.71915,0.71875,0.719,154400000.0
2009-11-04 03:40:00,0.71895,0.71915,0.71885,0.719,240500000.0
2009-11-04 03:45:00,0.719,0.719,0.7181,0.71815,776200000.0
2009-11-04 03:50:00,0.71815,0.71835,0.71695,0.7172,414100000.0
2009-11-04 03:55:00,0.71715,0.71725,0.71685,0.7169,325400000.0
2009-11-04 04:00:00,0.7169,0.71705,0.7168,0.7169,145100000.0
2009-11-04 04:05:00,0.7169,0.7171,0.71658,0.71695,201700000.0
2009-11-04 04:10:00,0.71695,0.7172,0.71675,0.71715,387400000.0
2009-11-04 04:15:00,0.71715,0.71765,0.71705,0.71705,455500000.0
2009-11-04 04:20:00,0.717,0.71755,0.717,0.7175,323200000.0
2009-11-04 04:25:00,0.7174,0.71785,0.7171,0.71785,502300000.0
2009-11-04 04:30:00,0.7178,0.71795,0.7178,0.7179,213400000.0
2009-11-04 04:35:00,0.7179,0.71855,0.7178,0.718,261200000.0
2009-11-04 04:40:00,0.718,0.7188,0.71795,0.7187,228400000.0
2009-11-04 04:45:00,0.7187,0.7188,0.7186,0.7188,301300000.0
2009-11-04 04:50:00,0.7188,0.7192,0.7188,0.71905,422500000.0
2009-11-04 04:55:00,0.71905,0.71975,0.71895,0.71935,340000000.0
2009-11-04 05:00:00,0.71935,0.7198,0.71935,0.7198,373600000.0
2009-11-04 05:05:00,0.7198,0.72035,0.7196,0.7203,377300000.0
2009-11-04 05:10:00,0.72035,0.72035,0.71964,0.7201,403400000.0
2009-11-04 05:15:00,0.7201,0.72045,0.71995,0.7203,168200000.0
2009-11-04 05:20:00,0.72025,0.72035,0.71971,0.71995,213400000.0
2009-11-04 05:25:00,0.71995,0.71995,0.71955,0.71995,322300000.0
2009-11-04 05:30:00,0.7199,0.72015,0.71955,0.71965,268900000.0
2009-11-04 05:35:00,0.71965,0.71965,0.71925,0.71935,266400000.0
2009-11-04 05:40:00,0.7193,0.71965,0.7193,0.7195,197300000.0
2009-11-04 05:45:00,0.7195,0.71955,0.7195,0.71955,43800000.0
2009-11-04 05:50:00,0.71923,0.71957,0.719,0.7194,541900000.0
2009-11-04 05:55:00,0.71935,0.71935,0.71935,0.71935,47900000.0
2009-11-04 06:00:00,0.71935,0.7194,0.71935,0.71935,77700000.0
2009-11-04 06:05:00,0.71935,0.7196,0.7193,0.7196,63400000.0
2009-11-04 06:10:00,0.7197,0.72,0.7196,0.71985,113100000.0
2009-11-04 06:15:00,0.7199,0.7204,0.71985,0.72005,336000000.0
2009-11-04 06:20:00,0.72005,0.72065,0.72005,0.72055,482500000.0
2009-11-04 06:25:00,0.72055,0.72055,0.7203,0.72035,70300000.0
2009-11-04 06:30:00,0.72025,0.72045,0.72025,0.72035,108200000.0
2009-11-04 06:35:00,0.72035,0.72035,0.7202,0.7202,87600000.0
2009-11-04 06:40:00,0.7202,0.7203,0.72015,0.7203,165600000.0
2009-11-04 06:45:00,0.72025,0.72035,0.72015,0.72015,176300000.0
2009-11-04 06:50:00,0.72015,0.72015,0.72015,0.72015,73900000.0
2009-11-04 06:55:00,0.72015,0.7202,0.71976,0.72002,203300000.0
2009-11-04 07:00:00,0.7202,0.7202,0.72015,0.72015,40200000.0
2009-11-04 07:05:00,0.72015,0.72035,0.72015,0.7203,239100000.0
2009-11-04 07:10:00,0.7203,0.72035,0.7202,0.7203,280400000.0
2009-11-04 07:15:00,0.7203,0.7203,0.7201,0.7201,254700000.0
2009-11-04 07:20:00,0.7201,0.72045,0.7201,0.72045,296100000.0
2009-11-04 07:25:00,0.72045,0.72045,0.72003,0.72033,264800000.0
2009-11-04 07:30:00,0.72045,0.72045,0.72035,0.72035,89600000.0
2009-11-04 07:35:00,0.72035,0.72045,0.7203,0.7203,173100000.0
2009-11-04 07:40:00,0.7203,0.72065,0.72025,0.72025,246600000.0
2009-11-04 07:45:00,0.7203,0.72045,0.72025,0.72025,242000000.0
2009-11-04 07:50:00,0.72025,0.72025,0.71995,0.71995,155100000.0
2009-11-04 07:55:00,0.72005,0.72005,0.71935,0.71935,356200000.0
2009-11-04 08:00:00,0.71935,0.72005,0.7193,0.72005,450800000.0
2009-11-04 08:05:00,0.72005,0.72015,0.7198,0.71985,590300000.0
2009-11-04 08:10:00,0.71985,0.71995,0.7198,0.71985,282700000.0
2009-11-04 08:15:00,0.71985,0.7199,0.71955,0.7196,390200000.0
2009-11-04 08:20:00,0.71965,0.71975,0.71935,0.71955,353200000.0
2009-11-04 08:25:00,0.71955,0.7196,0.71895,0.7191,681400000.0
2009-11-04 08:30:00,0.71915,0.71965,0.71895,0.71925,506100000.0
2009-11-04 08:35:00,0.71925,0.7196,0.7192,0.7194,240600000.0
2009-11-04 08:40:00,0.71945,0.71995,0.71945,0.7198,351800000.0
2009-11-04 08:45:00,0.7198,0.72035,0.71975,0.72005,695100000.0
2009-11-04 08:50:00,0.72005,0.72035,0.71995,0.72035,548300000.0
2009-11-04 08:55:00,0.72035,0.7206,0.72025,0.7204,262600000.0
2009-11-04 09:00:00,0.7204,0.7211,0.71995,0.72055,640900000.0
2009-11-04 09:05:00,0.72055,0.72125,0.7201,0.72105,355300000.0
2009-11-04 09:10:00,0.72115,0.722,0.72075,0.72185,673800000.0
2009-11-04 09:15:00,0.72185,0.7227,0.72185,0.72205,700500000.0
2009-11-04 09:20:00,0.72205,0.72275,0.722,0.72265,532100000.0
2009-11-04 09:25:00,0.72275,0.72275,0.72215,0.72225,524699999.0
2009-11-04 09:30:00,0.72225,0.72245,0.7219,0.72205,900700000.0
2009-11-04 09:35:00,0.72205,0.72205,0.72135,0.72135,570099999.0
2009-11-04 09:40:00,0.72135,0.7215,0.72075,0.72125,791000000.0
2009-11-04 09:45:00,0.72125,0.7213,0.7205,0.7211,1099200000.0
2009-11-04 09:50:00,0.7211,0.72155,0.72095,0.72155,724100000.0
2009-11-04 09:55:00,0.72155,0.7216,0.72135,0.72135,451500000.0
2009-11-04 10:00:00,0.72135,0.72255,0.72105,0.72245,899000000.0
2009-11-04 10:05:00,0.72245,0.72345,0.72215,0.7234,1391099999.0
2009-11-04 10:10:00,0.72345,0.72355,0.72315,0.72335,859500000.0
2009-11-04 10:15:00,0.72325,0.7234,0.72305,0.7232,616299999.0
2009-11-04 10:20:00,0.72335,0.7236,0.7232,0.72325,1089899995.0
2009-11-04 10:25:00,0.72325,0.7235,0.723,0.7233,413600000.0
2009-11-04 10:30:00,0.72325,0.72345,0.7232,0.72335,834400000.0
2009-11-04 10:35:00,0.72335,0.7241,0.72335,0.72405,1075500000.0
2009-11-04 10:40:00,0.72415,0.7243,0.7239,0.7243,1422099998.0
2009-11-04 10:45:00,0.7243,0.72505,0.72425,0.72465,1294699997.0
2009-11-04 10:50:00,0.72465,0.72495,0.7246,0.72475,1048700001.0
2009-11-04 10:55:00,0.72475,0.7253,0.72445,0.7245,843000000.0
2009-11-04 11:00:00,0.72455,0.72475,0.7243,0.7246,871299999.0
2009-11-04 11:05:00,0.7246,0.7246,0.7244,0.7244,733600000.0
2009-11-04 11:10:00,0.7244,0.7244,0.72375,0.7242,782100000.0
2009-11-04 11:15:00,0.7242,0.7247,0.7241,0.7247,1028800000.0
2009-11-04 11:20:00,0.7248,0.72535,0.7248,0.7252,325000000.0
2009-11-04 11:25:00,0.72525,0.72535,0.7248,0.72495,608500000.0
2009-11-04 11:30:00,0.72495,0.7255,0.72495,0.72535,1083100000.0
2009-11-04 11:35:00,0.72535,0.72535,0.7249,0.7251,420400000.0
2009-11-04 11:40:00,0.7251,0.7254,0.72505,0.7251,333400000.0
2009-11-04 11:45:00,0.72505,0.7251,0.72475,0.72485,552700000.0
2009-11-04 11:50:00,0.72485,0.7252,0.72485,0.7252,273500001.0
2009-11-04 11:55:00,0.7252,0.7252,0.7248,0.72485,618800001.0
2009-11-04 12:00:00,0.7248,0.72485,0.7248,0.7248,293300000.0
2009-11-04 12:05:00,0.7248,0.7251,0.7247,0.72485,757100000.0
2009-11-04 12:10:00,0.72485,0.72505,0.7248,0.725,431800000.0
2009-11-04 12:15:00,0.7251,0.7251,0.72475,0.7249,488300000.0
2009-11-04 12:20:00,0.7249,0.7253,0.7248,0.7253,467800000.0
2009-11-04 12:25:00,0.7253,0.72575,0.7253,0.7257,226700000.0
2009-11-04 12:30:00,0.7257,0.7257,0.72515,0.72535,563000001.0
2009-11-04 12:35:00,0.72535,0.72575,0.72535,0.7254,556700000.0
2009-11-04 12:40:00,0.7254,0.7255,0.72505,0.72505,425800000.0
2009-11-04 12:45:00,0.72505,0.72515,0.7248,0.7248,224400000.0
2009-11-04 12:50:00,0.7248,0.7249,0.72455,0.72475,435800000.0
2009-11-04 12:55:00,0.72475,0.725,0.7247,0.72475,367600000.0
2009-11-04 13:00:00,0.72475,0.72485,0.7245,0.72465,843900001.0
2009-11-04 13:05:00,0.72465,0.7249,0.7234,0.7234,794200000.0
2009-11-04 13:10:00,0.72345,0.72375,0.7222,0.7234,921400000.0
2009-11-04 13:15:00,0.7234,0.72355,0.7232,0.72325,254000000.0
2009-11-04 13:20:00,0.72325,0.72345,0.72325,0.72325,385900000.0
2009-11-04 13:25:00,0.72325,0.72355,0.7231,0.72355,942499999.0
2009-11-04 13:30:00,0.72355,0.7236,0.7231,0.7234,1035300002.0
2009-11-04 13:35:00,0.7234,0.724,0.7234,0.72375,565499999.0
2009-11-04 13:40:00,0.72375,0.7242,0.72355,0.7236,374300000.0
2009-11-04 13:45:00,0.72355,0.7236,0.72316,0.7235,212400000.0
2009-11-04 13:50:00,0.7235,0.7239,0.7235,0.7238,342699999.0
2009-11-04 13:55:00,0.7238,0.7243,0.72355,0.7236,518100000.0
2009-11-04 14:00:00,0.7236,0.7242,0.7236,0.72415,631000000.0
2009-11-04 14:05:00,0.72415,0.7246,0.72405,0.72415,331800000.0
2009-11-04 14:10:00,0.72415,0.72425,0.72395,0.724,301200000.0
2009-11-04 14:15:00,0.72405,0.72425,0.7236,0.72365,591300000.0
2009-11-04 14:20:00,0.72365,0.7238,0.7234,0.72345,231300000.0
2009-11-04 14:25:00,0.72345,0.72395,0.72325,0.72395,382300000.0
2009-11-04 14:30:00,0.72415,0.72425,0.7239,0.7242,366100000.0
2009-11-04 14:35:00,0.7242,0.7242,0.72385,0.72395,366800000.0
2009-11-04 14:40:00,0.72395,0.72395,0.72345,0.72355,259700000.0
2009-11-04 14:45:00,0.72355,0.72365,0.7231,0.7231,541100000.0
2009-11-04 14:50:00,0.72315,0.72315,0.72285,0.7229,533900000.0
2009-11-04 14:55:00,0.7229,0.72305,0.72255,0.723,404000000.0
2009-11-04 15:00:00,0.723,0.72315,0.72285,0.7231,281900000.0
2009-11-04 15:05:00,0.7231,0.72315,0.7228,0.72295,664000000.0
2009-11-04 15:10:00,0.72295,0.72305,0.72275,0.72305,314000000.0
2009-11-04 15:15:00,0.72305,0.72435,0.7226,0.7242,872700000.0
2009-11-04 15:20:00,0.7242,0.7249,0.7241,0.7247,546500000.0
2009-11-04 15:25:00,0.7247,0.7272,0.7247,0.7266,1300600000.0
2009-11-04 15:30:00,0.7266,0.7266,0.7259,0.726,644400000.0
2009-11-04 15:35:00,0.726,0.72625,0.72575,0.72575,590100002.0
2009-11-04 15:40:00,0.72575,0.72665,0.72575,0.7265,816200002.0
2009-11-04 15:45:00,0.7265,0.7265,0.72585,0.72625,1441999999.0
2009-11-04 15:50:00,0.7262,0.7269,0.7261,0.7267,1076299999.0
2009-11-04 15:55:00,0.7267,0.7268,0.72635,0.7265,938200004.0
2009-11-04 16:00:00,0.7265,0.727,0.7264,0.7267,1433900003.0
2009-11-04 16:05:00,0.7267,0.7268,0.7263,0.72665,998600003.0
2009-11-04 16:10:00,0.72665,0.7274,0.72665,0.7271,833000000.0
2009-11-04 16:15:00,0.7271,0.72715,0.7264,0.72645,735700000.0
2009-11-04 16:20:00,0.72645,0.72645,0.7262,0.7263,768500000.0
2009-11-04 16:25:00,0.72635,0.7268,0.72635,0.72675,1065399995.0
2009-11-04 16:30:00,0.72675,0.72715,0.7264,0.72665,1940300005.0
2009-11-04 16:35:00,0.72665,0.72665,0.7258,0.72585,1588199999.0
2009-11-04 16:40:00,0.7257,0.72615,0.7251,0.7251,1517200001.0
2009-11-04 16:45:00,0.7251,0.72615,0.72495,0.7257,1275500001.0
2009-11-04 16:50:00,0.7257,0.7263,0.72535,0.7255,876500000.0
2009-11-04 16:55:00,0.7255,0.72605,0.7254,0.72555,1130399997.0
2009-11-04 17:00:00,0.7254,0.72625,0.72445,0.7252,650400000.0
2009-11-04 17:05:00,0.7252,0.7257,0.72445,0.72485,864400000.0
2009-11-04 17:10:00,0.72485,0.72605,0.72485,0.72555,1758000002.0
2009-11-04 17:15:00,0.72555,0.72565,0.7252,0.72545,1375800000.0
2009-11-04 17:20:00,0.7254,0.72565,0.72475,0.72485,955900000.0
2009-11-04 17:25:00,0.72485,0.725,0.7244,0.72445,1263800000.0
2009-11-04 17:30:00,0.7245,0.7255,0.7245,0.7249,1037099999.0
2009-11-04 17:35:00,0.7249,0.72515,0.72415,0.72425,908800000.0
2009-11-04 17:40:00,0.72425,0.7248,0.72415,0.72465,1382000000.0
2009-11-04 17:45:00,0.72465,0.7252,0.72455,0.72515,1068300000.0
2009-11-04 17:50:00,0.72515,0.72525,0.72445,0.72445,1242000000.0
2009-11-04 17:55:00,0.72445,0.72455,0.72395,0.7244,1624000000.0
2009-11-04 18:00:00,0.72435,0.72495,0.7242,0.72475,1330099999.0
2009-11-04 18:05:00,0.72475,0.72505,0.7244,0.7244,832000000.0
2009-11-04 18:10:00,0.72455,0.7247,0.7243,0.7243,328900000.0
2009-11-04 18:15:00,0.7243,0.72435,0.72375,0.72395,315600000.0
2009-11-04 18:20:00,0.72395,0.7247,0.7239,0.72455,554600000.0
2009-11-04 18:25:00,0.7246,0.72485,0.72435,0.72475,726000002.0
2009-11-04 18:30:00,0.7247,0.7248,0.7244,0.7245,1106200000.0
2009-11-04 18:35:00,0.7245,0.72455,0.72425,0.72425,743200000.0
2009-11-04 18:40:00,0.72415,0.72425,0.72355,0.724,907399999.0
2009-11-04 18:45:00,0.724,0.72465,0.72385,0.72445,407300000.0
2009-11-04 18:50:00,0.7245,0.72525,0.7245,0.72515,479300000.0
2009-11-04 18:55:00,0.72515,0.72515,0.72475,0.7248,543700000.0
2009-11-04 19:00:00,0.7248,0.72485,0.7246,0.7248,377100000.0
2009-11-04 19:05:00,0.7248,0.7248,0.72455,0.7247,336600000.0
2009-11-04 19:10:00,0.7247,0.7248,0.72415,0.72435,1217900000.0
2009-11-04 19:15:00,0.7244,0.7246,0.7241,0.7245,816800000.0
2009-11-04 19:20:00,0.7245,0.725,0.72445,0.72495,473400000.0
2009-11-04 19:25:00,0.725,0.7252,0.72485,0.7249,546100000.0
2009-11-04 19:30:00,0.72485,0.7249,0.72445,0.72455,587800000.0
2009-11-04 19:35:00,0.7246,0.72485,0.7245,0.72485,178100000.0
2009-11-04 19:40:00,0.7248,0.72555,0.7247,0.7254,1062500000.0
2009-11-04 19:45:00,0.7254,0.72575,0.7254,0.72545,545000000.0
2009-11-04 19:50:00,0.72545,0.72555,0.72515,0.72515,632000000.0
2009-11-04 19:55:00,0.7252,0.72545,0.72515,0.7252,343700000.0
2009-11-04 20:00:00,0.7252,0.72535,0.72515,0.72525,477900000.0
2009-11-04 20:05:00,0.72525,0.7253,0.72485,0.72495,662800000.0
2009-11-04 20:10:00,0.72495,0.72525,0.72475,0.72475,643800000.0
2009-11-04 20:15:00,0.72475,0.72475,0.72455,0.7247,448400000.0
2009-11-04 20:20:00,0.7247,0.72475,0.72425,0.72445,192000000.0
2009-11-04 20:25:00,0.72445,0.72465,0.72385,0.72445,520100000.0
2009-11-04 20:30:00,0.72445,0.72465,0.72445,0.72465,238700000.0
2009-11-04 20:35:00,0.72465,0.72495,0.72465,0.72475,113000000.0
2009-11-04 20:40:00,0.72475,0.7249,0.7245,0.72455,276800000.0
2009-11-04 20:45:00,0.7245,0.72525,0.7245,0.7252,535100000.0
2009-11-04 20:50:00,0.7252,0.72545,0.72495,0.72545,374400000.0
2009-11-04 20:55:00,0.72545,0.7263,0.72535,0.7263,726300000.0
2009-11-04 21:00:00,0.7263,0.727,0.7262,0.72685,1301900000.0
2009-11-04 21:05:00,0.7268,0.72825,0.72655,0.7278,1327300000.0
2009-11-04 21:10:00,0.7278,0.7278,0.7263,0.72635,399000000.0
2009-11-04 21:15:00,0.72645,0.7299,0.72575,0.72765,528800000.0
2009-11-04 21:20:00,0.72735,0.7288,0.72535,0.7265,981200000.0
2009-11-04 21:25:00,0.7265,0.7267,0.72395,0.72425,613500000.0
2009-11-04 21:30:00,0.72425,0.72675,0.72375,0.7266,813799999.0
2009-11-04 21:35:00,0.7266,0.7273,0.72585,0.72645,847200000.0
2009-11-04 21:40:00,0.72645,0.72935,0.7259,0.7283,988900000.0
2009-11-04 21:45:00,0.72825,0.7294,0.7282,0.7291,898700000.0
2009-11-04 21:50:00,0.7291,0.73095,0.7291,0.72955,1165700000.0
2009-11-04 21:55:00,0.72955,0.72995,0.7283,0.72945,967500000.0
2009-11-04 22:00:00,0.72935,0.7296,0.72825,0.72835,1675700000.0
2009-11-04 22:05:00,0.72835,0.7293,0.7282,0.72845,928800000.0
2009-11-04 22:10:00,0.72845,0.72915,0.7281,0.7286,837200000.0
2009-11-04 22:15:00,0.7286,0.72915,0.7286,0.7291,647300000.0
2009-11-04 22:20:00,0.72905,0.72915,0.7286,0.72875,850000000.0
2009-11-04 22:25:00,0.72875,0.729,0.7287,0.72875,322700000.0
2009-11-04 22:30:00,0.72875,0.72875,0.72775,0.72775,605300000.0
2009-11-04 22:35:00,0.72775,0.72815,0.7274,0.72745,523600000.0
2009-11-04 22:40:00,0.7275,0.72775,0.7265,0.7269,718300000.0
2009-11-04 22:45:00,0.7269,0.727,0.7261,0.7265,1289600000.0
2009-11-04 22:50:00,0.7265,0.7266,0.7261,0.72635,750100000.0
2009-11-04 22:55:00,0.72635,0.72645,0.726,0.7261,202600000.0
2009-11-04 23:00:00,0.7261,0.72695,0.7256,0.7268,403200000.0
2009-11-04 23:05:00,0.7269,0.7276,0.7268,0.7272,414300000.0
2009-11-04 23:10:00,0.7272,0.7275,0.7269,0.72735,340300000.0
2009-11-04 23:15:00,0.72735,0.72735,0.72611,0.72665,213000000.0
2009-11-04 23:20:00,0.72665,0.7268,0.72643,0.7268,129400000.0
2009-11-04 23:25:00,0.72685,0.7271,0.7268,0.7271,145800000.0
2009-11-04 23:30:00,0.72715,0.72725,0.72665,0.72665,206000000.0
2009-11-04 23:35:00,0.72664,0.7269,0.72625,0.7266,419800000.0
2009-11-04 23:40:00,0.72685,0.72685,0.7256,0.7257,198300000.0
2009-11-04 23:45:00,0.72535,0.72535,0.7216,0.7248,894900000.0
2009-11-04 23:50:00,0.7248,0.72505,0.72455,0.72455,546900000.0
2009-11-04 23:55:00,0.72455,0.72455,0.72375,0.72415,403800000.0
2009-11-05 00:00:00,0.7238,0.7241,0.72355,0.7239,215300000.0
2009-11-05 00:05:00,0.7239,0.7244,0.7239,0.7241,91100000.0
2009-11-05 00:10:00,0.7241,0.72435,0.7238,0.7238,122400000.0
2009-11-05 00:15:00,0.7238,0.72385,0.72355,0.7236,112400000.0
2009-11-05 00:20:00,0.7236,0.7237,0.72345,0.7236,68900000.0
2009-11-05 00:25:00,0.7236,0.7239,0.7234,0.7236,117200000.0
2009-11-05 00:30:00,0.72365,0.7237,0.72309,0.72328,199500000.0
2009-11-05 00:35:00,0.72327,0.72365,0.7232,0.72343,251900000.0
2009-11-05 00:40:00,0.7237,0.7239,0.7236,0.7237,125300000.0
2009-11-05 00:45:00,0.7237,0.72385,0.72338,0.72375,77800000.0
2009-11-05 00:50:00,0.72375,0.72396,0.72353,0.7238,105100000.0
2009-11-05 00:55:00,0.7238,0.72395,0.72344,0.72395,80100000.0
2009-11-05 01:00:00,0.7239,0.7239,0.7238,0.72385,61600000.0
2009-11-05 01:05:00,0.72385,0.72405,0.72375,0.7239,235100000.0
2009-11-05 01:10:00,0.7239,0.72405,0.72385,0.72385,220600000.0
2009-11-05 01:15:00,0.72385,0.72405,0.72385,0.7239,264000000.0
2009-11-05 01:20:00,0.72395,0.72395,0.72346,0.72357,238300000.0
2009-11-05 01:25:00,0.7238,0.7239,0.7238,0.7239,74400000.0
2009-11-05 01:30:00,0.7239,0.72395,0.72385,0.72395,53100000.0
2009-11-05 01:35:00,0.72395,0.72395,0.7239,0.7239,61900000.0
2009-11-05 01:40:00,0.72395,0.72395,0.72355,0.72375,304100000.0
2009-11-05 01:45:00,0.72375,0.72375,0.72215,0.72225,802200000.0
2009-11-05 01:50:00,0.7222,0.72295,0.72195,0.72265,792100000.0
2009-11-05 01:55:00,0.72265,0.72265,0.722,0.722,241200000.0
2009-11-05 02:00:00,0.722,0.722,0.7209,0.7212,1333800002.0
2009-11-05 02:05:00,0.7212,0.7216,0.72115,0.72125,324600001.0
2009-11-05 02:10:00,0.7213,0.72175,0.72125,0.72155,1125599999.0
2009-11-05 02:15:00,0.72155,0.72155,0.72115,0.7213,415200000.0
2009-11-05 02:20:00,0.72125,0.72125,0.72045,0.72045,673700000.0
2009-11-05 02:25:00,0.72045,0.72065,0.72035,0.72035,338400000.0
2009-11-05 02:30:00,0.72035,0.72125,0.72025,0.721,972799999.0
2009-11-05 02:35:00,0.721,0.72185,0.721,0.7215,518900000.0
2009-11-05 02:40:00,0.72145,0.72165,0.72125,0.72165,313700000.0
2009-11-05 02:45:00,0.72165,0.72165,0.7211,0.7214,451500000.0
2009-11-05 02:50:00,0.7214,0.7214,0.72045,0.72075,818400000.0
2009-11-05 02:55:00,0.72075,0.7209,0.72015,0.72055,844100000.0
2009-11-05 03:00:00,0.72055,0.7206,0.71995,0.72005,617500000.0
2009-11-05 03:05:00,0.72,0.7205,0.71955,0.72015,667700000.0
2009-11-05 03:10:00,0.72015,0.72015,0.71895,0.7191,732500000.0
2009-11-05 03:15:00,0.7191,0.7202,0.71905,0.71995,534900000.0
2009-11-05 03:20:00,0.71995,0.7201,0.7196,0.72005,403700000.0
2009-11-05 03:25:00,0.72,0.7201,0.7198,0.7199,333300000.0
2009-11-05 03:30:00,0.7199,0.7199,0.71945,0.71955,314700000.0
2009-11-05 03:35:00,0.71955,0.7196,0.71915,0.7192,346300000.0
2009-11-05 03:40:00,0.7192,0.71965,0.7192,0.71955,321600000.0
2009-11-05 03:45:00,0.7196,0.7196,0.71915,0.71945,306600000.0
2009-11-05 03:50:00,0.71925,0.7197,0.71887,0.71965,189300000.0
2009-11-05 03:55:00,0.71965,0.7204,0.71965,0.72025,505900000.0
2009-11-05 04:00:00,0.7204,0.7206,0.72025,0.72035,719400000.0
2009-11-05 04:05:00,0.72035,0.7204,0.71985,0.72,571100000.0
2009-11-05 04:10:00,0.72,0.7202,0.72,0.7202,198500000.0
2009-11-05 04:15:00,0.7202,0.7202,0.71985,0.72,307800000.0
2009-11-05 04:20:00,0.72,0.72045,0.72,0.72045,209100000.0
2009-11-05 04:25:00,0.7205,0.72075,0.7204,0.72075,111600000.0
2009-11-05 04:30:00,0.72075,0.72105,0.7207,0.72085,174200000.0
2009-11-05 04:35:00,0.72085,0.72095,0.72065,0.7208,636500000.0
2009-11-05 04:40:00,0.72085,0.7209,0.72035,0.72045,174100000.0
2009-11-05 04:45:00,0.72045,0.7205,0.7203,0.7203,292400000.0
2009-11-05 04:50:00,0.7203,0.72035,0.72,0.7203,156400000.0
2009-11-05 04:55:00,0.7203,0.7204,0.72015,0.7202,253700000.0
2009-11-05 05:00:00,0.7202,0.7202,0.7199,0.7201,347500000.0
2009-11-05 05:05:00,0.7201,0.7202,0.71985,0.72,288200000.0
2009-11-05 05:10:00,0.71995,0.71995,0.71895,0.7192,314000000.0
2009-11-05 05:15:00,0.71915,0.7197,0.71915,0.7195,69000000.0
2009-11-05 05:20:00,0.7195,0.71955,0.71935,0.71935,147900000.0
2009-11-05 05:25:00,0.71945,0.71945,0.71895,0.71895,297000000.0
2009-11-05 05:30:00,0.71895,0.7191,0.71895,0.71895,137500000.0
2009-11-05 05:35:00,0.71895,0.71895,0.7185,0.7185,348600000.0
2009-11-05 05:40:00,0.7185,0.7186,0.71755,0.7178,611500000.0
2009-11-05 05:45:00,0.7178,0.7188,0.71775,0.71855,610800000.0
2009-11-05 05:50:00,0.71855,0.71925,0.71845,0.71895,439800000.0
2009-11-05 05:55:00,0.71895,0.7191,0.71885,0.719,186200000.0
2009-11-05 06:00:00,0.719,0.71915,0.71895,0.71915,194700000.0
2009-11-05 06:05:00,0.7192,0.71955,0.7192,0.7194,237300000.0
2009-11-05 06:10:00,0.7194,0.7196,0.71935,0.71945,255000000.0
2009-11-05 06:15:00,0.71945,0.7196,0.71935,0.71955,268900000.0
2009-11-05 06:20:00,0.71955,0.71975,0.71955,0.71965,79300000.0
2009-11-05 06:25:00,0.71955,0.71975,0.71945,0.71955,111800000.0
2009-11-05 06:30:00,0.71955,0.71955,0.7192,0.71925,160000000.0
2009-11-05 06:35:00,0.71925,0.71935,0.71925,0.7193,246600000.0
2009-11-05 06:40:00,0.7193,0.7197,0.7192,0.71965,277100000.0
2009-11-05 06:45:00,0.71965,0.7198,0.71965,0.71965,152700000.0
2009-11-05 06:50:00,0.71965,0.71975,0.71925,0.71955,524800000.0
2009-11-05 06:55:00,0.71955,0.71985,0.71955,0.7198,280200001.0
2009-11-05 07:00:00,0.7198,0.72005,0.71975,0.71995,290300000.0
2009-11-05 07:05:00,0.72,0.72015,0.71975,0.72,580400000.0
2009-11-05 07:10:00,0.72,0.72015,0.7197,0.7197,251900000.0
2009-11-05 07:15:00,0.7197,0.71995,0.7197,0.71975,252800000.0
2009-11-05 07:20:00,0.71975,0.71975,0.71925,0.71945,137200000.0
2009-11-05 07:25:00,0.71945,0.7196,0.7194,0.7195,165700000.0
2009-11-05 07:30:00,0.71945,0.71955,0.71935,0.7195,172900000.0
2009-11-05 07:35:00,0.7195,0.7202,0.7195,0.7201,323000000.0
2009-11-05 07:40:00,0.7201,0.72095,0.7201,0.72095,343900000.0
2009-11-05 07:45:00,0.72095,0.72115,0.72075,0.72095,276700000.0
2009-11-05 07:50:00,0.72095,0.72125,0.72085,0.72105,236800000.0
2009-11-05 07:55:00,0.72105,0.72155,0.72075,0.7211,600500000.0
2009-11-05 08:00:00,0.7211,0.72155,0.721,0.721,377800000.0
2009-11-05 08:05:00,0.721,0.721,0.7203,0.7203,499500000.0
2009-11-05 08:10:00,0.7203,0.7204,0.72005,0.72025,320900000.0
2009-11-05 08:15:00,0.72002,0.72075,0.71996,0.72075,288200000.0
2009-11-05 08:20:00,0.72075,0.72085,0.72075,0.7208,181600000.0
2009-11-05 08:25:00,0.7208,0.7208,0.7204,0.7207,223200000.0
2009-11-05 08:30:00,0.7206,0.72065,0.7203,0.7203,164400000.0
2009-11-05 08:35:00,0.7203,0.72045,0.71979,0.7199,208600000.0
2009-11-05 08:40:00,0.7198,0.72,0.719,0.71905,324000000.0
2009-11-05 08:45:00,0.7191,0.7191,0.7185,0.71875,543700000.0
2009-11-05 08:50:00,0.71875,0.7188,0.7176,0.71825,1001800001.0
2009-11-05 08:55:00,0.71825,0.7183,0.71745,0.71765,837800000.0
2009-11-05 09:00:00,0.7176,0.7176,0.7166,0.7174,1233100000.0
2009-11-05 09:05:00,0.7174,0.71785,0.71655,0.71695,701499998.0
2009-11-05 09:10:00,0.71695,0.7176,0.71655,0.7175,609200000.0
2009-11-05 09:15:00,0.71755,0.71845,0.7174,0.7175,799200000.0
2009-11-05 09:20:00,0.71755,0.7176,0.7163,0.7163,1011299999.0
2009-11-05 09:25:00,0.7163,0.7166,0.7159,0.716,899500000.0
2009-11-05 09:30:00,0.716,0.7165,0.716,0.7162,545500000.0
2009-11-05 09:35:00,0.7162,0.7167,0.71605,0.7163,1033800000.0
2009-11-05 09:40:00,0.7163,0.71675,0.7161,0.71675,415900000.0
2009-11-05 09:45:00,0.71675,0.717,0.7166,0.7168,270000000.0
2009-11-05 09:50:00,0.7168,0.7168,0.71635,0.7167,572500000.0
2009-11-05 09:55:00,0.7167,0.71745,0.7166,0.71745,646800000.0
2009-11-05 10:00:00,0.71745,0.7181,0.7173,0.718,479900000.0
2009-11-05 10:05:00,0.71805,0.71805,0.7172,0.7175,626000001.0
2009-11-05 10:10:00,0.7175,0.7176,0.71725,0.7174,449700000.0
2009-11-05 10:15:00,0.7174,0.7178,0.71735,0.7177,484500000.0
2009-11-05 10:20:00,0.7177,0.7186,0.7177,0.7185,518900001.0
2009-11-05 10:25:00,0.7185,0.7192,0.7185,0.7188,596900000.0
2009-11-05 10:30:00,0.7188,0.719,0.71855,0.7186,910000000.0
2009-11-05 10:35:00,0.7186,0.71865,0.7182,0.71825,716300000.0
2009-11-05 10:40:00,0.71825,0.71835,0.7181,0.7181,574400000.0
2009-11-05 10:45:00,0.71815,0.71815,0.71755,0.71765,689900002.0
2009-11-05 10:50:00,0.7177,0.7185,0.71765,0.71845,363400001.0
2009-11-05 10:55:00,0.7185,0.71895,0.71785,0.7179,824100000.0
2009-11-05 11:00:00,0.7179,0.7188,0.7178,0.71865,1562200000.0
2009-11-05 11:05:00,0.71865,0.71955,0.7186,0.71945,774600000.0
2009-11-05 11:10:00,0.71945,0.72045,0.7194,0.7201,1341500000.0
2009-11-05 11:15:00,0.7201,0.7201,0.7199,0.71995,510600001.0
2009-11-05 11:20:00,0.71995,0.72035,0.71995,0.72035,392600000.0
2009-11-05 11:25:00,0.72035,0.72045,0.7196,0.7196,930800001.0
2009-11-05 11:30:00,0.7196,0.72025,0.7196,0.7201,724500000.0
2009-11-05 11:35:00,0.7201,0.72085,0.7201,0.7207,635699999.0
2009-11-05 11:40:00,0.72075,0.72105,0.7206,0.7208,538400000.0
2009-11-05 11:45:00,0.7208,0.7208,0.71975,0.71975,517500000.0
2009-11-05 11:50:00,0.71975,0.71985,0.7196,0.7196,660100000.0
2009-11-05 11:55:00,0.7196,0.71975,0.7195,0.7197,402100000.0
2009-11-05 12:00:00,0.71965,0.71965,0.7191,0.71935,628400001.0
2009-11-05 12:05:00,0.7193,0.7195,0.7189,0.7195,458800000.0
2009-11-05 12:10:00,0.7195,0.7196,0.7193,0.71935,328399999.0
2009-11-05 12:15:00,0.71935,0.7195,0.7193,0.71935,687999998.0
2009-11-05 12:20:00,0.71935,0.7197,0.71935,0.7196,540400000.0
2009-11-05 12:25:00,0.7196,0.7198,0.71945,0.7195,395600000.0
2009-11-05 12:30:00,0.7195,0.71975,0.7195,0.71965,340200000.0
2009-11-05 12:35:00,0.7197,0.71985,0.71965,0.71975,251600000.0
2009-11-05 12:40:00,0.7198,0.7198,0.71915,0.71925,394100000.0
2009-11-05 12:45:00,0.7192,0.7195,0.7192,0.7193,747100001.0
2009-11-05 12:50:00,0.71935,0.71965,0.71935,0.7195,586700000.0
2009-11-05 12:55:00,0.7195,0.71955,0.71935,0.71935,314600000.0
2009-11-05 13:00:00,0.71935,0.7199,0.71935,0.7198,372000000.0
2009-11-05 13:05:00,0.7198,0.71995,0.7193,0.7193,371500000.0
2009-11-05 13:10:00,0.7193,0.71945,0.71895,0.71945,359000000.0
2009-11-05 13:15:00,0.71945,0.71955,0.7187,0.71875,359000000.0
2009-11-05 13:20:00,0.71875,0.7189,0.7183,0.7186,421399999.0
2009-11-05 13:25:00,0.7186,0.71875,0.7186,0.71875,345400000.0
2009-11-05 13:30:00,0.7188,0.7188,0.7183,0.7184,317300000.0
2009-11-05 13:35:00,0.71845,0.7186,0.7182,0.71845,303100001.0
2009-11-05 13:40:00,0.71845,0.71845,0.7183,0.71835,389099999.0
2009-11-05 13:45:00,0.71835,0.7184,0.71785,0.7179,683200000.0
2009-11-05 13:50:00,0.7179,0.7185,0.7176,0.7184,640800000.0
2009-11-05 13:55:00,0.7184,0.71845,0.71775,0.71815,533200000.0
2009-11-05 14:00:00,0.71815,0.71895,0.71795,0.7181,623700000.0
2009-11-05 14:05:00,0.7181,0.71935,0.7181,0.7192,684100000.0
2009-11-05 14:10:00,0.7192,0.71985,0.719,0.71965,587600000.0
2009-11-05 14:15:00,0.71965,0.7202,0.7195,0.7201,383300000.0
2009-11-05 14:20:00,0.7201,0.72155,0.7201,0.7215,963500000.0
2009-11-05 14:25:00,0.72145,0.72235,0.72125,0.72225,1718000001.0
2009-11-05 14:30:00,0.7223,0.72325,0.72225,0.7227,1309799999.0
2009-11-05 14:35:00,0.7227,0.72375,0.7227,0.7236,940600000.0
2009-11-05 14:40:00,0.7236,0.72365,0.72305,0.7233,575900000.0
2009-11-05 14:45:00,0.7233,0.7233,0.7227,0.72275,333100000.0
2009-11-05 14:50:00,0.72275,0.72275,0.722,0.7221,762300001.0
2009-11-05 14:55:00,0.7221,0.72235,0.72185,0.72215,570200001.0
2009-11-05 15:00:00,0.7221,0.7222,0.722,0.7222,474000000.0
2009-11-05 15:05:00,0.7222,0.7224,0.72175,0.722,665300002.0
2009-11-05 15:10:00,0.722,0.72205,0.72115,0.7213,1054800003.0
2009-11-05 15:15:00,0.72135,0.72165,0.7213,0.72165,558099999.0
2009-11-05 15:20:00,0.72165,0.72195,0.72165,0.72195,395000001.0
2009-11-05 15:25:00,0.72195,0.7222,0.7217,0.7221,279600000.0
2009-11-05 15:30:00,0.7221,0.7231,0.7221,0.72295,406600000.0
2009-11-05 15:35:00,0.72295,0.72355,0.72275,0.7229,695400000.0
2009-11-05 15:40:00,0.7229,0.7241,0.72265,0.7238,780800000.0
2009-11-05 15:45:00,0.72385,0.72425,0.72285,0.72285,693800001.0
2009-11-05 15:50:00,0.72285,0.72305,0.72175,0.7222,889499998.0
2009-11-05 15:55:00,0.7222,0.72235,0.72215,0.72235,443000000.0
2009-11-05 16:00:00,0.72235,0.723,0.72235,0.7229,421500000.0
2009-11-05 16:05:00,0.7229,0.7229,0.722,0.722,703600000.0
2009-11-05 16:10:00,0.722,0.722,0.72135,0.7214,659100000.0
2009-11-05 16:15:00,0.7214,0.72185,0.72125,0.72155,722999997.0
2009-11-05 16:20:00,0.72155,0.72165,0.7207,0.7207,452200000.0
2009-11-05 16:25:00,0.72075,0.7216,0.7206,0.72135,765600001.0
2009-11-05 16:30:00,0.72135,0.72195,0.72105,0.7215,1425299999.0
2009-11-05 16:35:00,0.7215,0.72165,0.72015,0.7208,1865699998.0
2009-11-05 16:40:00,0.72075,0.72125,0.72025,0.7205,1726600001.0
2009-11-05 16:45:00,0.7205,0.72175,0.7202,0.7215,1245100000.0
2009-11-05 16:50:00,0.7215,0.722,0.72135,0.7218,884900000.0
2009-11-05 16:55:00,0.72185,0.72185,0.72145,0.72165,1458600000.0
2009-11-05 17:00:00,0.72165,0.7224,0.72165,0.72175,1680900001.0
2009-11-05 17:05:00,0.72185,0.72195,0.72095,0.721,1216200001.0
2009-11-05 17:10:00,0.721,0.72105,0.7203,0.7205,1364899999.0
2009-11-05 17:15:00,0.72065,0.7208,0.72005,0.7201,1258700000.0
2009-11-05 17:20:00,0.72015,0.72065,0.71995,0.7204,690100000.0
2009-11-05 17:25:00,0.7203,0.7209,0.72005,0.72085,697100000.0
2009-11-05 17:30:00,0.7208,0.72125,0.7208,0.7208,640300000.0
2009-11-05 17:35:00,0.7208,0.722,0.7208,0.722,894999999.0
2009-11-05 17:40:00,0.72195,0.72195,0.7214,0.7216,1364299996.0
2009-11-05 17:45:00,0.7216,0.7222,0.72155,0.72215,1278399998.0
2009-11-05 17:50:00,0.72215,0.7222,0.7214,0.7214,391900000.0
2009-11-05 17:55:00,0.7214,0.7216,0.72095,0.72095,974800000.0
2009-11-05 18:00:00,0.72095,0.7216,0.72085,0.72145,1144200000.0
2009-11-05 18:05:00,0.7214,0.72185,0.7212,0.7217,1328900002.0
2009-11-05 18:10:00,0.72175,0.722,0.72155,0.7218,1275900001.0
2009-11-05 18:15:00,0.7218,0.7219,0.7211,0.72115,887800000.0
2009-11-05 18:20:00,0.7212,0.7212,0.7206,0.72095,1177900000.0
2009-11-05 18:25:00,0.72095,0.72105,0.72075,0.721,644900000.0
2009-11-05 18:30:00,0.721,0.72135,0.72085,0.7213,904300001.0
2009-11-05 18:35:00,0.7213,0.72165,0.7205,0.72055,955100001.0
2009-11-05 18:40:00,0.72055,0.7206,0.71945,0.71955,1208300000.0
2009-11-05 18:45:00,0.71955,0.71975,0.71845,0.7187,1715399996.0
2009-11-05 18:50:00,0.7187,0.7191,0.7182,0.7182,1225200000.0
2009-11-05 18:55:00,0.7183,0.7186,0.71805,0.71845,733799997.0
2009-11-05 19:00:00,0.71845,0.7194,0.71835,0.71845,1192500000.0
2009-11-05 19:05:00,0.7185,0.71905,0.7185,0.7189,1121200001.0
2009-11-05 19:10:00,0.71885,0.71895,0.71835,0.71865,761100001.0
2009-11-05 19:15:00,0.71865,0.7189,0.71815,0.71855,694700000.0
2009-11-05 19:20:00,0.71855,0.719,0.71855,0.7188,852400000.0
2009-11-05 19:25:00,0.7188,0.7191,0.71835,0.71895,1342499994.0
2009-11-05 19:30:00,0.7186,0.7202,0.71853,0.72005,901399997.0
2009-11-05 19:35:00,0.72,0.7207,0.71985,0.7203,891500000.0
2009-11-05 19:40:00,0.7203,0.7206,0.72025,0.7206,811200000.0
2009-11-05 19:45:00,0.72055,0.7206,0.7204,0.7204,518699999.0
2009-11-05 19:50:00,0.72045,0.72045,0.72005,0.72015,521599999.0
2009-11-05 19:55:00,0.7202,0.72035,0.7199,0.72015,521700000.0
2009-11-05 20:00:00,0.72015,0.72035,0.72015,0.72025,190400000.0
2009-11-05 20:05:00,0.7202,0.7202,0.71995,0.72005,260900000.0
2009-11-05 20:10:00,0.72005,0.72045,0.71985,0.72045,468600000.0
2009-11-05 20:15:00,0.72045,0.7207,0.72035,0.7207,422000000.0
2009-11-05 20:20:00,0.7207,0.7207,0.72045,0.72055,286300000.0
2009-11-05 20:25:00,0.7206,0.72065,0.7202,0.7204,198000000.0
2009-11-05 20:30:00,0.7204,0.7206,0.72035,0.7206,287400000.0
2009-11-05 20:35:00,0.7206,0.7206,0.72035,0.7204,205400000.0
2009-11-05 20:40:00,0.7204,0.72045,0.72025,0.7204,262400000.0
2009-11-05 20:45:00,0.7204,0.7212,0.7204,0.72095,488500000.0
2009-11-05 20:50:00,0.72095,0.72165,0.72085,0.7215,588500000.0
2009-11-05 20:55:00,0.7215,0.7219,0.7215,0.72155,380200000.0
2009-11-05 21:00:00,0.72155,0.7218,0.7207,0.72085,435300000.0
2009-11-05 21:05:00,0.72085,0.72085,0.7201,0.72055,257800000.0
2009-11-05 21:10:00,0.72055,0.72075,0.72055,0.72065,148100000.0
2009-11-05 21:15:00,0.72065,0.72065,0.72055,0.72055,109400000.0
2009-11-05 21:20:00,0.72055,0.72055,0.7203,0.72035,148400000.0
2009-11-05 21:25:00,0.72035,0.72075,0.72035,0.7206,99000000.0
2009-11-05 21:30:00,0.7207,0.72075,0.72037,0.72065,62100000.0
2009-11-05 21:35:00,0.7206,0.72085,0.72022,0.72075,432100000.0
2009-11-05 21:40:00,0.72075,0.7208,0.72065,0.7208,126999999.0
2009-11-05 21:45:00,0.72065,0.7215,0.72027,0.72135,389400000.0
2009-11-05 21:50:00,0.72135,0.72215,0.72105,0.72105,733700000.0
2009-11-05 21:55:00,0.721,0.72135,0.72072,0.72076,468300000.0
2009-11-05 22:00:00,0.72115,0.72165,0.72115,0.7212,180400000.0
2009-11-05 22:05:00,0.7212,0.7214,0.72105,0.72125,486600000.0
2009-11-05 22:10:00,0.7213,0.72135,0.72085,0.72095,370600000.0
2009-11-05 22:15:00,0.72095,0.7216,0.7209,0.7216,375800000.0
2009-11-05 22:20:00,0.7216,0.7218,0.72155,0.72155,376200000.0
2009-11-05 22:25:00,0.72155,0.72165,0.72115,0.72115,288500000.0
2009-11-05 22:30:00,0.72115,0.72115,0.72085,0.72095,297600000.0
2009-11-05 22:35:00,0.72095,0.72105,0.72055,0.7208,242700000.0
2009-11-05 22:40:00,0.721,0.72105,0.72071,0.72083,98100000.0
2009-11-05 22:45:00,0.72105,0.72105,0.7208,0.72105,109300000.0
2009-11-05 22:50:00,0.72105,0.72175,0.72105,0.7211,222400000.0
2009-11-05 22:55:00,0.7211,0.72125,0.72105,0.72125,191500000.0
2009-11-05 23:00:00,0.72125,0.72155,0.7211,0.72145,155700000.0
2009-11-05 23:05:00,0.72134,0.72155,0.72112,0.72155,63400000.0
2009-11-05 23:10:00,0.72155,0.72165,0.72125,0.72155,162100000.0
2009-11-05 23:15:00,0.72155,0.7221,0.72155,0.7221,174300000.0
2009-11-05 23:20:00,0.7221,0.72225,0.722,0.7221,242400000.0
2009-11-05 23:25:00,0.72176,0.72235,0.7216,0.72235,153400000.0
2009-11-05 23:30:00,0.72235,0.72245,0.72197,0.72201,226300000.0
2009-11-05 23:35:00,0.72225,0.72225,0.72185,0.722,263800000.0
2009-11-05 23:40:00,0.7222,0.7222,0.72095,0.72095,352200000.0
2009-11-05 23:45:00,0.72095,0.7214,0.7207,0.72125,297300000.0
2009-11-05 23:50:00,0.72125,0.72165,0.721,0.7213,257400000.0
2009-11-05 23:55:00,0.72135,0.72195,0.7211,0.72115,209900000.0
2009-11-06 00:00:00,0.72095,0.7214,0.72095,0.7213,65400000.0
2009-11-06 00:05:00,0.7213,0.7214,0.7211,0.7211,162900000.0
2009-11-06 00:10:00,0.72096,0.72115,0.72066,0.72074,183600000.0
2009-11-06 00:15:00,0.72095,0.72095,0.72033,0.72033,397400000.0
2009-11-06 00:20:00,0.72025,0.7207,0.72025,0.7207,118400000.0
2009-11-06 00:25:00,0.72047,0.7209,0.72026,0.7208,282800000.0
2009-11-06 00:30:00,0.7208,0.7208,0.72038,0.7206,153900000.0
2009-11-06 00:35:00,0.7206,0.72075,0.72055,0.72055,53700000.0
2009-11-06 00:40:00,0.72055,0.72115,0.72055,0.72076,129300000.0
2009-11-06 00:45:00,0.7209,0.72095,0.72055,0.72068,179500000.0
2009-11-06 00:50:00,0.7207,0.7211,0.72057,0.72085,186400000.0
2009-11-06 00:55:00,0.72085,0.72095,0.72075,0.72095,145900000.0
2009-11-06 01:00:00,0.7209,0.7209,0.72085,0.72085,23200000.0
2009-11-06 01:05:00,0.7209,0.72095,0.72042,0.72047,181700000.0
2009-11-06 01:10:00,0.7208,0.7208,0.72033,0.7205,198400000.0
2009-11-06 01:15:00,0.7205,0.72085,0.72021,0.72085,275300000.0
2009-11-06 01:20:00,0.72085,0.7211,0.72065,0.7211,433300000.0
2009-11-06 01:25:00,0.72115,0.72145,0.72115,0.72145,168300000.0
2009-11-06 01:30:00,0.7215,0.7218,0.7215,0.72175,168300000.0
2009-11-06 01:35:00,0.72156,0.7218,0.72134,0.7218,197300000.0
2009-11-06 01:40:00,0.72141,0.72201,0.72141,0.72185,483300000.0
2009-11-06 01:45:00,0.7218,0.7219,0.7218,0.72185,103900000.0
2009-11-06 01:50:00,0.72185,0.722,0.72185,0.7219,89200000.0
2009-11-06 01:55:00,0.7218,0.7218,0.72105,0.7214,210200000.0
2009-11-06 02:00:00,0.7214,0.7214,0.72065,0.72105,441500000.0
2009-11-06 02:05:00,0.72105,0.72105,0.72065,0.7209,321100000.0
2009-11-06 02:10:00,0.7209,0.7211,0.72085,0.72105,124200000.0
2009-11-06 02:15:00,0.72105,0.72115,0.721,0.72115,67500000.0
2009-11-06 02:20:00,0.7212,0.72125,0.72105,0.72105,252600000.0
2009-11-06 02:25:00,0.72105,0.72115,0.72085,0.721,285200000.0
2009-11-06 02:30:00,0.721,0.72215,0.7209,0.72185,591900000.0
2009-11-06 02:35:00,0.72185,0.72205,0.72175,0.72195,178500000.0
2009-11-06 02:40:00,0.72195,0.72215,0.7212,0.7217,935100000.0
2009-11-06 02:45:00,0.7217,0.7222,0.72145,0.72205,302600000.0
2009-11-06 02:50:00,0.72205,0.72215,0.71935,0.71935,523200000.0
2009-11-06 02:55:00,0.71935,0.72015,0.71935,0.7201,392200000.0
2009-11-06 03:00:00,0.7201,0.72035,0.72,0.7202,406300000.0
2009-11-06 03:05:00,0.7202,0.7202,0.72,0.72015,141100000.0
2009-11-06 03:10:00,0.72015,0.72025,0.72,0.72,249300000.0
2009-11-06 03:15:00,0.72,0.72025,0.71968,0.72025,128700000.0
2009-11-06 03:20:00,0.7203,0.7205,0.72025,0.72035,251600000.0
2009-11-06 03:25:00,0.72035,0.72035,0.72005,0.72005,165500000.0
2009-11-06 03:30:00,0.72,0.72,0.7198,0.7198,83000000.0
2009-11-06 03:35:00,0.7198,0.71995,0.71975,0.7199,161700000.0
2009-11-06 03:40:00,0.7199,0.7201,0.71985,0.7199,111800000.0
2009-11-06 03:45:00,0.71995,0.72,0.7199,0.71995,90400000.0
2009-11-06 03:50:00,0.7199,0.72005,0.7198,0.7198,89200000.0
2009-11-06 03:55:00,0.71985,0.71995,0.71985,0.71995,57300000.0
2009-11-06 04:00:00,0.71995,0.7203,0.71995,0.72015,255900000.0
2009-11-06 04:05:00,0.72015,0.7203,0.72,0.7201,242400000.0
2009-11-06 04:10:00,0.7201,0.7205,0.7201,0.72045,455800000.0
2009-11-06 04:15:00,0.72045,0.72075,0.7204,0.7206,305000000.0
2009-11-06 04:20:00,0.7206,0.7207,0.72016,0.72045,100200000.0
2009-11-06 04:25:00,0.7206,0.7206,0.72045,0.72055,189800000.0
2009-11-06 04:30:00,0.72055,0.72055,0.72007,0.72045,85700000.0
2009-11-06 04:35:00,0.72045,0.7209,0.72045,0.72085,347500000.0
2009-11-06 04:40:00,0.72085,0.72105,0.7207,0.72095,92800000.0
2009-11-06 04:45:00,0.72105,0.72115,0.72075,0.72085,237000000.0
2009-11-06 04:50:00,0.72085,0.72085,0.72045,0.72055,217500000.0
2009-11-06 04:55:00,0.72045,0.7207,0.72015,0.72065,407100000.0
2009-11-06 05:00:00,0.72075,0.7211,0.72065,0.7211,260900000.0
2009-11-06 05:05:00,0.72105,0.72125,0.72105,0.7211,147400000.0
2009-11-06 05:10:00,0.7211,0.72125,0.721,0.7211,172400000.0
2009-11-06 05:15:00,0.72105,0.72155,0.72105,0.72135,247100000.0
2009-11-06 05:20:00,0.72135,0.7216,0.72135,0.7215,73600000.0
2009-11-06 05:25:00,0.7215,0.7221,0.7215,0.722,199900000.0
2009-11-06 05:30:00,0.722,0.7221,0.722,0.72205,40200000.0
2009-11-06 05:35:00,0.72205,0.72205,0.72195,0.72195,62100000.0
2009-11-06 05:40:00,0.722,0.722,0.7216,0.7216,98000000.0
2009-11-06 05:45:00,0.7216,0.722,0.7216,0.722,182500000.0
2009-11-06 05:50:00,0.722,0.72215,0.72157,0.7221,276200000.0
2009-11-06 05:55:00,0.72205,0.7222,0.72205,0.72215,56700000.0
2009-11-06 06:00:00,0.72215,0.7226,0.72215,0.7222,207400000.0
2009-11-06 06:05:00,0.7222,0.7223,0.7221,0.7221,129900000.0
2009-11-06 06:10:00,0.7221,0.7222,0.72167,0.7222,266300000.0
2009-11-06 06:15:00,0.7222,0.7223,0.72215,0.7222,158100000.0
2009-11-06 06:20:00,0.7222,0.72235,0.7222,0.72235,262900000.0
2009-11-06 06:25:00,0.72235,0.7225,0.72235,0.7225,94400000.0
2009-11-06 06:30:00,0.7225,0.72255,0.72235,0.7224,63100000.0
2009-11-06 06:35:00,0.7224,0.72245,0.72195,0.72195,251500000.0
2009-11-06 06:40:00,0.72195,0.7222,0.7216,0.72165,235300000.0
2009-11-06 06:45:00,0.7217,0.72255,0.72165,0.7221,327600000.0
2009-11-06 06:50:00,0.7222,0.72235,0.7221,0.7221,274000000.0
2009-11-06 06:55:00,0.7221,0.72215,0.72195,0.72205,94100000.0
2009-11-06 07:00:00,0.72205,0.7221,0.72164,0.7221,153900000.0
2009-11-06 07:05:00,0.7221,0.72215,0.72205,0.72205,70600000.0
2009-11-06 07:10:00,0.72193,0.7221,0.72174,0.72205,172600000.0
2009-11-06 07:15:00,0.72205,0.7222,0.7216,0.72182,297200000.0
2009-11-06 07:20:00,0.722,0.72223,0.72164,0.72169,671200000.0
2009-11-06 07:25:00,0.72172,0.7224,0.72166,0.7223,567100000.0
2009-11-06 07:30:00,0.7223,0.7226,0.72225,0.7225,390100000.0
2009-11-06 07:35:00,0.7225,0.72255,0.7223,0.72235,247000000.0
2009-11-06 07:40:00,0.72235,0.7225,0.72225,0.72235,219200000.0
2009-11-06 07:45:00,0.72235,0.72245,0.72182,0.72215,128900000.0
2009-11-06 07:50:00,0.72235,0.7225,0.72215,0.72235,265300000.0
2009-11-06 07:55:00,0.72235,0.7225,0.7222,0.7225,265200000.0
2009-11-06 08:00:00,0.72255,0.72255,0.72215,0.72215,243300000.0
2009-11-06 08:05:00,0.72215,0.72245,0.72215,0.7224,206500000.0
2009-11-06 08:10:00,0.7224,0.7224,0.72195,0.72195,577200000.0
2009-11-06 08:15:00,0.72195,0.722,0.72115,0.72125,368700000.0
2009-11-06 08:20:00,0.72125,0.72145,0.7212,0.72125,265300000.0
2009-11-06 08:25:00,0.72125,0.72175,0.72125,0.7215,137700000.0
2009-11-06 08:30:00,0.7215,0.72165,0.72145,0.7216,196400000.0
2009-11-06 08:35:00,0.7216,0.72165,0.72125,0.72125,234100000.0
2009-11-06 08:40:00,0.72125,0.72145,0.7212,0.7213,331700000.0
2009-11-06 08:45:00,0.7213,0.72225,0.72115,0.72175,610900000.0
2009-11-06 08:50:00,0.72175,0.72235,0.7217,0.72185,939900000.0
2009-11-06 08:55:00,0.72185,0.7226,0.7218,0.72225,608600000.0
2009-11-06 09:00:00,0.72235,0.7226,0.72215,0.72255,424700000.0
2009-11-06 09:05:00,0.72265,0.72305,0.72245,0.7229,807500000.0
2009-11-06 09:10:00,0.7229,0.72305,0.72275,0.72285,588900000.0
2009-11-06 09:15:00,0.72285,0.72375,0.72285,0.72345,819099997.0
2009-11-06 09:20:00,0.7235,0.72355,0.72315,0.7235,492699999.0
2009-11-06 09:25:00,0.72345,0.72515,0.72345,0.72505,1378800000.0
2009-11-06 09:30:00,0.72505,0.72515,0.7245,0.72455,683199998.0
2009-11-06 09:35:00,0.7246,0.72465,0.72415,0.72425,587100000.0
2009-11-06 09:40:00,0.7243,0.7244,0.7239,0.7239,250500000.0
2009-11-06 09:45:00,0.7239,0.72455,0.7239,0.72455,916000001.0
2009-11-06 09:50:00,0.72455,0.7248,0.7245,0.7247,372800000.0
2009-11-06 09:55:00,0.7247,0.7257,0.7246,0.7257,1176900002.0
2009-11-06 10:00:00,0.72565,0.7257,0.72485,0.72495,1300900000.0
2009-11-06 10:05:00,0.725,0.7254,0.72475,0.7252,818600000.0
2009-11-06 10:10:00,0.7252,0.72555,0.725,0.7254,712900000.0
2009-11-06 10:15:00,0.7254,0.7257,0.7253,0.7255,752500000.0
2009-11-06 10:20:00,0.7255,0.7257,0.72545,0.72565,780400000.0
2009-11-06 10:25:00,0.72565,0.72575,0.72545,0.7256,695000002.0
2009-11-06 10:30:00,0.72565,0.72565,0.72545,0.72565,599500000.0
2009-11-06 10:35:00,0.72565,0.72755,0.7255,0.7275,1435500001.0
2009-11-06 10:40:00,0.7275,0.72755,0.72695,0.72705,1081900001.0
2009-11-06 10:45:00,0.7271,0.7275,0.72705,0.7272,507599999.0
2009-11-06 10:50:00,0.7272,0.72725,0.72695,0.72695,194700000.0
2009-11-06 10:55:00,0.72695,0.72715,0.72695,0.7271,292100000.0
2009-11-06 11:00:00,0.7271,0.7271,0.7268,0.7268,348000000.0
2009-11-06 11:05:00,0.7267,0.7268,0.72575,0.7258,672200000.0
2009-11-06 11:10:00,0.7258,0.72585,0.72555,0.72565,451200000.0
2009-11-06 11:15:00,0.72565,0.72685,0.7256,0.72665,1785900001.0
2009-11-06 11:20:00,0.72665,0.7268,0.72625,0.7263,477900000.0
2009-11-06 11:25:00,0.7262,0.72655,0.72585,0.72585,842400002.0
2009-11-06 11:30:00,0.72585,0.72615,0.72545,0.7257,674400000.0
2009-11-06 11:35:00,0.7257,0.7259,0.7255,0.7256,512599998.0
2009-11-06 11:40:00,0.7256,0.7259,0.7256,0.72585,748200001.0
2009-11-06 11:45:00,0.72585,0.72605,0.72585,0.72605,144200000.0
2009-11-06 11:50:00,0.7262,0.7262,0.72585,0.72595,250900000.0
2009-11-06 11:55:00,0.72595,0.72615,0.7259,0.726,201800000.0
2009-11-06 12:00:00,0.7261,0.72625,0.726,0.72615,103600000.0
2009-11-06 12:05:00,0.72615,0.72615,0.7257,0.72595,132700000.0
2009-11-06 12:10:00,0.7259,0.72605,0.72575,0.726,223600000.0
2009-11-06 12:15:00,0.726,0.72605,0.7256,0.7257,209900000.0
2009-11-06 12:20:00,0.7257,0.72595,0.7256,0.7259,353600000.0
2009-11-06 12:25:00,0.7259,0.7259,0.72535,0.7254,487200000.0
2009-11-06 12:30:00,0.7254,0.7255,0.72525,0.7254,615700000.0
2009-11-06 12:35:00,0.72545,0.72545,0.7252,0.72525,367300000.0
2009-11-06 12:40:00,0.72525,0.72535,0.7252,0.7252,244800000.0
2009-11-06 12:45:00,0.7252,0.7252,0.72475,0.7249,187200000.0
2009-11-06 12:50:00,0.7249,0.72515,0.7245,0.7247,646700000.0
2009-11-06 12:55:00,0.7247,0.7249,0.7246,0.7246,446900001.0
2009-11-06 13:00:00,0.7246,0.7248,0.7246,0.72475,504100000.0
2009-11-06 13:05:00,0.72475,0.72475,0.72395,0.7242,461400000.0
2009-11-06 13:10:00,0.72368,0.72465,0.72364,0.7244,337600001.0
2009-11-06 13:15:00,0.7244,0.72485,0.7244,0.72465,361400001.0
2009-11-06 13:20:00,0.72475,0.72475,0.72435,0.7244,442299999.0
2009-11-06 13:25:00,0.7244,0.7248,0.7244,0.7248,162800000.0
2009-11-06 13:30:00,0.7248,0.7248,0.7244,0.7244,236100000.0
2009-11-06 13:35:00,0.7244,0.72485,0.7244,0.72475,195099999.0
2009-11-06 13:40:00,0.72475,0.72475,0.7244,0.7244,201800000.0
2009-11-06 13:45:00,0.7244,0.7245,0.72435,0.7245,297800000.0
2009-11-06 13:50:00,0.7245,0.7245,0.72425,0.72445,210000002.0
2009-11-06 13:55:00,0.72445,0.72455,0.72445,0.72455,185600000.0
2009-11-06 14:00:00,0.72455,0.72455,0.7237,0.7238,535100002.0
2009-11-06 14:05:00,0.7238,0.72465,0.72375,0.72465,405300001.0
2009-11-06 14:10:00,0.72465,0.7247,0.72435,0.72455,230600001.0
2009-11-06 14:15:00,0.72455,0.72465,0.72445,0.72455,171400000.0
2009-11-06 14:20:00,0.72455,0.72455,0.7245,0.72455,150800000.0
2009-11-06 14:25:00,0.72455,0.72475,0.72455,0.72455,462400000.0
2009-11-06 14:30:00,0.72455,0.7249,0.72385,0.7239,565300000.0
2009-11-06 14:35:00,0.7239,0.72415,0.72385,0.724,620600003.0
2009-11-06 14:40:00,0.724,0.72435,0.72395,0.72415,706399999.0
2009-11-06 14:45:00,0.72415,0.72435,0.72385,0.724,527599999.0
2009-11-06 14:50:00,0.72405,0.7242,0.7236,0.72365,798700001.0
2009-11-06 14:55:00,0.7237,0.72375,0.72315,0.72315,523300000.0
2009-11-06 15:00:00,0.72315,0.7233,0.7227,0.72275,917600001.0
2009-11-06 15:05:00,0.72275,0.72285,0.72245,0.7225,1070699999.0
2009-11-06 15:10:00,0.7225,0.72305,0.72245,0.723,859900001.0
2009-11-06 15:15:00,0.723,0.7236,0.723,0.7236,690300002.0
2009-11-06 15:20:00,0.7236,0.72375,0.7233,0.7235,830600005.0
2009-11-06 15:25:00,0.7235,0.72425,0.72325,0.72425,560300001.0
2009-11-06 15:30:00,0.72375,0.72375,0.7202,0.72155,1307800000.0
2009-11-06 15:35:00,0.72175,0.72295,0.71945,0.7221,1425399999.0
2009-11-06 15:40:00,0.72205,0.7229,0.72135,0.7221,1745200001.0
2009-11-06 15:45:00,0.7221,0.72265,0.72,0.7203,1621200000.0
2009-11-06 15:50:00,0.72015,0.72055,0.7197,0.72045,1662400000.0
2009-11-06 15:55:00,0.72045,0.7225,0.72025,0.7217,2016899999.0
2009-11-06 16:00:00,0.7217,0.72265,0.72115,0.72205,1300299996.0
2009-11-06 16:05:00,0.72205,0.7227,0.722,0.7226,990999999.0
2009-11-06 16:10:00,0.7226,0.72435,0.7226,0.7238,1017699998.0
2009-11-06 16:15:00,0.72385,0.72415,0.7228,0.7231,1615100004.0
2009-11-06 16:20:00,0.7231,0.72335,0.72255,0.7229,1426200000.0
2009-11-06 16:25:00,0.72295,0.7237,0.7228,0.7236,1326100002.0
2009-11-06 16:30:00,0.7236,0.72375,0.7231,0.7235,785900000.0
2009-11-06 16:35:00,0.7235,0.725,0.7235,0.72465,1733400003.0
2009-11-06 16:40:00,0.7246,0.72605,0.7246,0.7249,1393300000.0
2009-11-06 16:45:00,0.7249,0.7258,0.72455,0.72485,2023300001.0
2009-11-06 16:50:00,0.7248,0.7252,0.7245,0.7251,1866100001.0
2009-11-06 16:55:00,0.7251,0.72595,0.7251,0.72555,1601100001.0
2009-11-06 17:00:00,0.72555,0.72625,0.72555,0.72615,1039300000.0
2009-11-06 17:05:00,0.72625,0.72705,0.7262,0.72625,1110200000.0
2009-11-06 17:10:00,0.7263,0.72635,0.72575,0.7259,1215399998.0
2009-11-06 17:15:00,0.72595,0.7261,0.7253,0.72555,1270200000.0
2009-11-06 17:20:00,0.72555,0.7256,0.7246,0.72465,1136400003.0
2009-11-06 17:25:00,0.72465,0.72465,0.7238,0.7239,1224800001.0
2009-11-06 17:30:00,0.7239,0.72435,0.72295,0.7243,1284200000.0
2009-11-06 17:35:00,0.7243,0.7243,0.72355,0.72425,1073800000.0
2009-11-06 17:40:00,0.72425,0.7247,0.7238,0.72385,1513000000.0
2009-11-06 17:45:00,0.72385,0.7251,0.72355,0.725,1384399997.0
2009-11-06 17:50:00,0.725,0.72565,0.7249,0.72565,1133400000.0
2009-11-06 17:55:00,0.72565,0.7258,0.72515,0.7255,1420000000.0
2009-11-06 18:00:00,0.72555,0.72555,0.7249,0.725,1095599999.0
2009-11-06 18:05:00,0.72505,0.7259,0.725,0.7257,810200000.0
2009-11-06 18:10:00,0.7256,0.72565,0.72495,0.7254,1178800000.0
2009-11-06 18:15:00,0.7254,0.72635,0.7253,0.72635,871699999.0
2009-11-06 18:20:00,0.72635,0.7264,0.7252,0.7254,1524700001.0
2009-11-06 18:25:00,0.7254,0.7255,0.7247,0.72495,1286700001.0
2009-11-06 18:30:00,0.72495,0.72555,0.72485,0.7251,1649500001.0
2009-11-06 18:35:00,0.72515,0.72515,0.72375,0.72385,1524900000.0
2009-11-06 18:40:00,0.72385,0.72415,0.7238,0.72405,372000000.0
2009-11-06 18:45:00,0.72405,0.7243,0.72395,0.72415,337800000.0
2009-11-06 18:50:00,0.72415,0.72505,0.72415,0.72475,649800000.0
2009-11-06 18:55:00,0.72475,0.72475,0.7238,0.7239,560600000.0
2009-11-06 19:00:00,0.7239,0.7243,0.7239,0.7239,133000000.0
2009-11-06 19:05:00,0.7239,0.724,0.7238,0.7239,191600000.0
2009-11-06 19:10:00,0.72395,0.72545,0.7239,0.7246,683500000.0
2009-11-06 19:15:00,0.7246,0.72475,0.72428,0.72465,97500000.0
2009-11-06 19:20:00,0.72465,0.72465,0.72415,0.72415,126600000.0
2009-11-06 19:25:00,0.72415,0.7243,0.72395,0.72405,227900000.0
2009-11-06 19:30:00,0.72394,0.7243,0.72363,0.72425,123600000.0
2009-11-06 19:35:00,0.72425,0.72445,0.72365,0.72405,380400000.0
2009-11-06 19:40:00,0.72405,0.72455,0.72395,0.7244,607000000.0
2009-11-06 19:45:00,0.7244,0.7249,0.72435,0.72445,984300000.0
2009-11-06 19:50:00,0.72445,0.72465,0.7244,0.72445,565400000.0
2009-11-06 19:55:00,0.7245,0.72525,0.7245,0.72475,434200000.0
2009-11-06 20:00:00,0.7249,0.725,0.72435,0.72435,845000000.0
2009-11-06 20:05:00,0.7244,0.72465,0.72405,0.7241,709900000.0
2009-11-06 20:10:00,0.7241,0.7247,0.72405,0.7247,421500000.0
2009-11-06 20:15:00,0.72475,0.725,0.7245,0.7248,501100000.0
2009-11-06 20:20:00,0.7248,0.7248,0.72445,0.7245,309600000.0
2009-11-06 20:25:00,0.7245,0.7245,0.7244,0.7245,198400000.0
2009-11-06 20:30:00,0.72445,0.7245,0.7243,0.7245,383200000.0
2009-11-06 20:35:00,0.7245,0.7245,0.7244,0.7244,100000000.0
2009-11-06 20:40:00,0.7244,0.7245,0.7244,0.72445,220000000.0
2009-11-06 20:45:00,0.72445,0.7245,0.72415,0.7242,569800000.0
2009-11-06 20:50:00,0.7242,0.7244,0.7242,0.72425,654200000.0
2009-11-06 20:55:00,0.7243,0.7243,0.72415,0.7242,200300000.0
2009-11-06 21:00:00,0.7242,0.72455,0.7236,0.7245,310500000.0
2009-11-06 21:05:00,0.72445,0.7245,0.7238,0.7238,342900000.0
2009-11-06 21:10:00,0.72375,0.72375,0.72345,0.7236,348300000.0
2009-11-06 21:15:00,0.7236,0.72385,0.7236,0.72375,202400000.0
2009-11-06 21:20:00,0.72375,0.72395,0.72375,0.72385,466000000.0
2009-11-06 21:25:00,0.72385,0.7247,0.72385,0.72445,338100000.0
2009-11-06 21:30:00,0.72445,0.7245,0.7238,0.7238,228000000.0
2009-11-06 21:35:00,0.7238,0.7242,0.7238,0.7241,310600000.0
2009-11-06 21:40:00,0.7241,0.7243,0.724,0.724,350300000.0
2009-11-06 21:45:00,0.724,0.72415,0.72385,0.72385,243400000.0
2009-11-06 21:50:00,0.72385,0.7241,0.72385,0.72395,90700000.0
2009-11-06 21:55:00,0.72395,0.72395,0.7236,0.7236,150100000.0
2009-11-06 22:00:00,0.7236,0.72385,0.7236,0.72375,159900000.0
2009-11-06 22:05:00,0.72375,0.72375,0.72319,0.72341,226400000.0
2009-11-06 22:10:00,0.72365,0.72405,0.7236,0.72395,150800000.0
2009-11-06 22:15:00,0.72395,0.72405,0.7238,0.72405,26400000.0
2009-11-06 22:20:00,0.72425,0.72435,0.72425,0.72425,110700000.0
2009-11-06 22:25:00,0.7241,0.72425,0.72374,0.72425,289100000.0
2009-11-06 22:30:00,0.72425,0.7244,0.72363,0.7237,235400000.0
2009-11-06 22:35:00,0.72365,0.7249,0.72354,0.72475,337600000.0
2009-11-06 22:40:00,0.72475,0.7248,0.7239,0.7242,360000000.0
2009-11-06 22:45:00,0.72425,0.72425,0.7239,0.7241,181800000.0
2009-11-06 22:50:00,0.72387,0.72426,0.72371,0.7241,336200000.0
2009-11-06 22:55:00,0.7238,0.72425,0.7238,0.7242,180700000.0
2009-11-06 23:00:00,0.724,0.72434,0.72386,0.72407,314100000.0
2009-11-06 23:05:00,0.7241,0.72441,0.72408,0.72433,448500000.0
2009-11-06 23:10:00,0.72442,0.72477,0.72418,0.72461,138300000.0
2009-11-06 23:15:00,0.72458,0.7259,0.72455,0.72588,251300000.0
2009-11-06 23:20:00,0.72595,0.72613,0.72545,0.72571,134900000.0
2009-11-06 23:25:00,0.72572,0.72602,0.72433,0.72459,280600000.0
2009-11-06 23:30:00,0.72466,0.72501,0.72409,0.72469,156200000.0
2009-11-06 23:35:00,0.72478,0.72508,0.72437,0.72472,372600000.0
2009-11-06 23:40:00,0.72458,0.72543,0.72439,0.72467,207000000.0
2009-11-06 23:45:00,0.72464,0.72484,0.72427,0.72448,172900000.0
2009-11-06 23:50:00,0.72425,0.7247,0.72405,0.72461,193900000.0
2009-11-06 23:55:00,0.72464,0.72478,0.72396,0.72449,606300000.0
2009-11-09 00:00:00,0.73435,0.73437,0.73337,0.73351,1374500000.0
2009-11-09 00:05:00,0.73356,0.73377,0.73329,0.73377,1374500000.0
2009-11-09 00:10:00,0.73376,0.734,0.73324,0.73324,1374500000.0
2009-11-09 00:15:00,0.73321,0.73321,0.73163,0.73243,1374500000.0
2009-11-09 00:20:00,0.73243,0.73282,0.73221,0.73278,1374500000.0
2009-11-09 00:25:00,0.73283,0.73331,0.73263,0.7333,1374500000.0
2009-11-09 00:30:00,0.73329,0.73375,0.73322,0.73345,1374500000.0
2009-11-09 00:35:00,0.73347,0.73353,0.73309,0.73309,1374500000.0
2009-11-09 00:40:00,0.73303,0.73335,0.73282,0.73316,1374500000.0
2009-11-09 00:45:00,0.73312,0.73324,0.73261,0.73265,1374500000.0
2009-11-09 00:50:00,0.73268,0.73277,0.73251,0.73263,1374500000.0
2009-11-09 00:55:00,0.73265,0.73268,0.73248,0.73248,1374500000.0
2009-11-09 01:00:00,0.73247,0.73261,0.73241,0.73261,1374500000.0
2009-11-09 01:05:00,0.7326,0.73265,0.73213,0.73215,1374500000.0
2009-11-09 01:10:00,0.73219,0.73265,0.73219,0.73254,1374500000.0
2009-11-09 01:15:00,0.73255,0.73259,0.73229,0.73255,1374500000.0
2009-11-09 01:20:00,0.73256,0.73274,0.73239,0.73274,1374500000.0
2009-11-09 01:25:00,0.7327,0.73323,0.7327,0.73323,1374500000.0
2009-11-09 01:30:00,0.73312,0.73359,0.73309,0.73347,1374500000.0
2009-11-09 01:35:00,0.73346,0.73407,0.73346,0.7339,1374500000.0
2009-11-09 01:40:00,0.73389,0.73413,0.73366,0.73369,1374500000.0
2009-11-09 01:45:00,0.73372,0.734,0.73343,0.73345,1374500000.0
2009-11-09 01:50:00,0.73346,0.73419,0.73329,0.73419,1374500000.0
2009-11-09 01:55:00,0.73416,0.73535,0.73399,0.73535,1374500000.0
2009-11-09 02:00:00,0.7325,0.7327,0.73245,0.7327,462200000.0
2009-11-09 02:05:00,0.7327,0.73275,0.7322,0.73225,669200000.0
2009-11-09 02:10:00,0.73225,0.73275,0.73225,0.7326,397900000.0
2009-11-09 02:15:00,0.7326,0.73265,0.7324,0.7326,361000000.0
2009-11-09 02:20:00,0.73265,0.7328,0.73245,0.7328,246500000.0
2009-11-09 02:25:00,0.7328,0.73325,0.7328,0.7332,428500001.0
2009-11-09 02:30:00,0.7332,0.73375,0.73315,0.73355,205800000.0
2009-11-09 02:35:00,0.73355,0.7342,0.73355,0.73395,400700000.0
2009-11-09 02:40:00,0.73395,0.73425,0.73375,0.73375,315400000.0
2009-11-09 02:45:00,0.73375,0.73415,0.73345,0.7335,513700000.0
2009-11-09 02:50:00,0.7335,0.7343,0.7334,0.7343,334700000.0
2009-11-09 02:55:00,0.73425,0.7356,0.7341,0.7356,428300000.0
2009-11-09 03:00:00,0.7356,0.73575,0.7348,0.7356,604400000.0
2009-11-09 03:05:00,0.7356,0.7361,0.735,0.735,526300000.0
2009-11-09 03:10:00,0.735,0.73515,0.73475,0.73515,472700001.0
2009-11-09 03:15:00,0.7352,0.73525,0.73475,0.73505,334500000.0
2009-11-09 03:20:00,0.73505,0.73545,0.735,0.73505,710900000.0
2009-11-09 03:25:00,0.7351,0.73515,0.7347,0.7347,246200000.0
2009-11-09 03:30:00,0.73475,0.73475,0.7336,0.7337,406500000.0
2009-11-09 03:35:00,0.7337,0.73465,0.7337,0.7344,449500000.0
2009-11-09 03:40:00,0.7344,0.7347,0.7344,0.7346,48700000.0
2009-11-09 03:45:00,0.73455,0.73455,0.734,0.734,476200000.0
2009-11-09 03:50:00,0.73395,0.7342,0.73385,0.73385,89300000.0
2009-11-09 03:55:00,0.73385,0.73385,0.7335,0.7335,198700000.0
2009-11-09 04:00:00,0.7335,0.7337,0.73345,0.7337,143700000.0
2009-11-09 04:05:00,0.7337,0.7343,0.7337,0.73405,340600000.0
2009-11-09 04:10:00,0.73405,0.73475,0.73405,0.73455,542700000.0
2009-11-09 04:15:00,0.73455,0.7348,0.7344,0.73455,306800000.0
2009-11-09 04:20:00,0.7346,0.735,0.7345,0.7345,797900000.0
2009-11-09 04:25:00,0.7345,0.7349,0.73445,0.73485,432600000.0
2009-11-09 04:30:00,0.73485,0.73485,0.73445,0.73445,257900000.0
2009-11-09 04:35:00,0.73445,0.7345,0.73413,0.7345,63500000.0
2009-11-09 04:40:00,0.7345,0.73465,0.73445,0.7346,70300000.0
2009-11-09 04:45:00,0.7346,0.73535,0.7346,0.73495,629000000.0
2009-11-09 04:50:00,0.73505,0.7351,0.7348,0.73485,276800000.0
2009-11-09 04:55:00,0.73485,0.73515,0.7348,0.735,289800000.0
2009-11-09 05:00:00,0.735,0.73505,0.735,0.73505,94200000.0
2009-11-09 05:05:00,0.73505,0.73535,0.73505,0.73525,481800000.0
2009-11-09 05:10:00,0.73525,0.73545,0.73505,0.73505,269100000.0
2009-11-09 05:15:00,0.7351,0.7352,0.73473,0.73489,158300000.0
2009-11-09 05:20:00,0.7351,0.7352,0.73505,0.7351,99200000.0
2009-11-09 05:25:00,0.7351,0.7355,0.7351,0.7355,268000000.0
2009-11-09 05:30:00,0.73503,0.73554,0.73503,0.7354,394100000.0
2009-11-09 05:35:00,0.7354,0.73555,0.7352,0.73525,272000000.0
2009-11-09 05:40:00,0.73525,0.7355,0.7352,0.7355,340800000.0
2009-11-09 05:45:00,0.7355,0.73645,0.7355,0.73635,517900000.0
2009-11-09 05:50:00,0.73645,0.7366,0.73594,0.7365,333500000.0
2009-11-09 05:55:00,0.7365,0.7365,0.73615,0.7363,388200000.0
2009-11-09 06:00:00,0.7363,0.73665,0.736,0.7366,577300000.0
2009-11-09 06:05:00,0.73655,0.7366,0.73615,0.73635,818100000.0
2009-11-09 06:10:00,0.73635,0.73705,0.73615,0.73705,750600000.0
2009-11-09 06:15:00,0.73705,0.7385,0.73705,0.73725,1067500001.0
2009-11-09 06:20:00,0.73725,0.73765,0.7372,0.7372,291200000.0
2009-11-09 06:25:00,0.7372,0.7372,0.7362,0.7363,739400000.0
2009-11-09 06:30:00,0.7363,0.73765,0.7363,0.73755,396500000.0
2009-11-09 06:35:00,0.73755,0.73755,0.73659,0.73664,191200000.0
2009-11-09 06:40:00,0.737,0.737,0.7365,0.7367,835700000.0
2009-11-09 06:45:00,0.7367,0.7372,0.7364,0.7372,562000000.0
2009-11-09 06:50:00,0.7372,0.73725,0.73668,0.73725,267000000.0
2009-11-09 06:55:00,0.73725,0.7374,0.73689,0.73699,291900000.0
2009-11-09 07:00:00,0.73715,0.7373,0.73685,0.7371,325100000.0
2009-11-09 07:05:00,0.73705,0.7371,0.73645,0.7369,435800000.0
2009-11-09 07:10:00,0.7369,0.73705,0.7368,0.73705,664000000.0
2009-11-09 07:15:00,0.73705,0.73705,0.7369,0.7369,130100000.0
2009-11-09 07:20:00,0.7369,0.73695,0.7367,0.7368,260400000.0
2009-11-09 07:25:00,0.7368,0.73685,0.73615,0.7362,292600000.0
2009-11-09 07:30:00,0.7362,0.73665,0.73605,0.73665,341100000.0
2009-11-09 07:35:00,0.73665,0.7369,0.73665,0.7369,260500000.0
2009-11-09 07:40:00,0.7369,0.73715,0.73685,0.737,231200000.0
2009-11-09 07:45:00,0.737,0.737,0.7365,0.7365,135000000.0
2009-11-09 07:50:00,0.7365,0.7368,0.7365,0.7367,451400000.0
2009-11-09 07:55:00,0.7367,0.73725,0.7367,0.73725,283000000.0
2009-11-09 08:00:00,0.73725,0.73725,0.7366,0.7366,601500000.0
2009-11-09 08:05:00,0.73665,0.7373,0.73665,0.73665,610400000.0
2009-11-09 08:10:00,0.7367,0.7368,0.73665,0.7368,536100000.0
2009-11-09 08:15:00,0.73685,0.73695,0.7364,0.7368,477399999.0
2009-11-09 08:20:00,0.7368,0.7368,0.7365,0.73675,413300000.0
2009-11-09 08:25:00,0.73675,0.73675,0.73635,0.7365,628200000.0
2009-11-09 08:30:00,0.7365,0.73655,0.73645,0.7365,300400000.0
2009-11-09 08:35:00,0.7365,0.73665,0.73615,0.73615,316700000.0
2009-11-09 08:40:00,0.7361,0.73625,0.7356,0.7356,438300000.0
2009-11-09 08:45:00,0.7356,0.7357,0.7352,0.7356,594300000.0
2009-11-09 08:50:00,0.7356,0.73565,0.7351,0.73525,666500000.0
2009-11-09 08:55:00,0.73525,0.73525,0.73495,0.73495,244000000.0
2009-11-09 09:00:00,0.73485,0.7362,0.73485,0.7361,437500000.0
2009-11-09 09:05:00,0.7361,0.7363,0.7352,0.7357,413000000.0
2009-11-09 09:10:00,0.7357,0.73605,0.7356,0.7356,680700000.0
2009-11-09 09:15:00,0.73565,0.73655,0.73525,0.7364,605200001.0
2009-11-09 09:20:00,0.7364,0.7364,0.73555,0.7359,349600000.0
2009-11-09 09:25:00,0.73585,0.73665,0.73575,0.73615,608400000.0
2009-11-09 09:30:00,0.73615,0.7362,0.7356,0.73595,1140900000.0
2009-11-09 09:35:00,0.73595,0.73625,0.7359,0.7359,757800000.0
2009-11-09 09:40:00,0.7359,0.736,0.7354,0.7356,529000000.0
2009-11-09 09:45:00,0.73555,0.7357,0.7353,0.73555,605799997.0
2009-11-09 09:50:00,0.73555,0.73635,0.73555,0.73625,338600001.0
2009-11-09 09:55:00,0.73625,0.7373,0.7361,0.73725,1162900000.0
2009-11-09 10:00:00,0.73725,0.73725,0.73695,0.7371,868400000.0
2009-11-09 10:05:00,0.7371,0.7373,0.73705,0.73715,247300000.0
2009-11-09 10:10:00,0.73715,0.73775,0.7371,0.7375,1204400000.0
2009-11-09 10:15:00,0.7375,0.7376,0.73715,0.7373,802700000.0
2009-11-09 10:20:00,0.7373,0.73745,0.73625,0.7364,601799999.0
2009-11-09 10:25:00,0.7364,0.7364,0.73605,0.7361,711400000.0
2009-11-09 10:30:00,0.7361,0.73695,0.73595,0.7365,1339600001.0
2009-11-09 10:35:00,0.73655,0.73655,0.73609,0.73626,582800000.0
2009-11-09 10:40:00,0.73645,0.7369,0.73635,0.73675,1046800002.0
2009-11-09 10:45:00,0.73675,0.73675,0.73615,0.73625,614900000.0
2009-11-09 10:50:00,0.73625,0.7368,0.73615,0.73615,971600000.0
2009-11-09 10:55:00,0.73615,0.73645,0.73605,0.7364,811100001.0
2009-11-09 11:00:00,0.7364,0.7369,0.7364,0.7365,1081400001.0
2009-11-09 11:05:00,0.73665,0.73665,0.73595,0.73605,1121700003.0
2009-11-09 11:10:00,0.73605,0.73625,0.73565,0.73625,1610900002.0
2009-11-09 11:15:00,0.73625,0.73735,0.73625,0.73715,1465800000.0
2009-11-09 11:20:00,0.73715,0.73775,0.73715,0.73755,988699999.0
2009-11-09 11:25:00,0.7375,0.73805,0.73745,0.7378,938500002.0
2009-11-09 11:30:00,0.7378,0.7379,0.7376,0.73775,437100001.0
2009-11-09 11:35:00,0.73775,0.7379,0.7375,0.73755,448000000.0
2009-11-09 11:40:00,0.73755,0.73775,0.73725,0.7373,1202600001.0
2009-11-09 11:45:00,0.73735,0.73835,0.7373,0.73815,1471099998.0
2009-11-09 11:50:00,0.73825,0.73925,0.73805,0.7381,1910999999.0
2009-11-09 11:55:00,0.7381,0.7381,0.73765,0.73785,1207900000.0
2009-11-09 12:00:00,0.7379,0.7383,0.73775,0.73795,945300000.0
2009-11-09 12:05:00,0.73785,0.73795,0.73735,0.7374,924300000.0
2009-11-09 12:10:00,0.7374,0.73815,0.73695,0.7378,1506000000.0
2009-11-09 12:15:00,0.7378,0.738,0.73765,0.738,1540600000.0
2009-11-09 12:20:00,0.738,0.7387,0.73795,0.7387,1240500002.0
2009-11-09 12:25:00,0.7387,0.73925,0.73855,0.7389,925100002.0
2009-11-09 12:30:00,0.73885,0.73895,0.7383,0.73895,1888600000.0
2009-11-09 12:35:00,0.73895,0.7391,0.7385,0.73865,1121699999.0
2009-11-09 12:40:00,0.73865,0.7387,0.73825,0.7386,733400001.0
2009-11-09 12:45:00,0.7386,0.73875,0.7385,0.7386,737100000.0
2009-11-09 12:50:00,0.7386,0.7388,0.73855,0.7388,481600000.0
2009-11-09 12:55:00,0.7388,0.739,0.73826,0.73885,454599998.0
2009-11-09 13:00:00,0.73885,0.73955,0.73885,0.73925,584600002.0
2009-11-09 13:05:00,0.73925,0.7395,0.73865,0.73865,474799999.0
2009-11-09 13:10:00,0.73865,0.7389,0.7386,0.7387,399800000.0
2009-11-09 13:15:00,0.7387,0.7387,0.73815,0.73825,598300000.0
2009-11-09 13:20:00,0.73825,0.7383,0.738,0.73815,491599999.0
2009-11-09 13:25:00,0.7381,0.7381,0.7375,0.7375,521800001.0
2009-11-09 13:30:00,0.7376,0.7377,0.73705,0.7376,257100000.0
2009-11-09 13:35:00,0.7376,0.7376,0.7376,0.7376,19000000.0
2009-11-09 13:40:00,0.7376,0.73775,0.7376,0.73765,59200000.0
2009-11-09 13:45:00,0.7376,0.73765,0.73755,0.7376,379400000.0
2009-11-09 13:50:00,0.7376,0.7376,0.73678,0.73735,234800000.0
2009-11-09 13:55:00,0.73735,0.7376,0.73735,0.73735,175000000.0
2009-11-09 14:00:00,0.73735,0.73765,0.7371,0.73765,248200000.0
2009-11-09 14:05:00,0.73765,0.7378,0.7376,0.73775,292400000.0
2009-11-09 14:10:00,0.73775,0.73775,0.7377,0.73775,96200000.0
2009-11-09 14:15:00,0.7379,0.7379,0.7377,0.73775,157800000.0
2009-11-09 14:20:00,0.73775,0.73905,0.73775,0.73905,426599999.0
2009-11-09 14:25:00,0.739,0.7391,0.7387,0.7391,394799999.0
2009-11-09 14:30:00,0.7391,0.7396,0.73905,0.73945,987099998.0
2009-11-09 14:35:00,0.73935,0.7404,0.7393,0.74035,675300000.0
2009-11-09 14:40:00,0.74035,0.7409,0.7401,0.7408,1150600000.0
2009-11-09 14:45:00,0.7408,0.7417,0.7408,0.741,1339800002.0
2009-11-09 14:50:00,0.741,0.7411,0.741,0.741,542500001.0
2009-11-09 14:55:00,0.741,0.741,0.74025,0.7403,291400000.0
2009-11-09 15:00:00,0.7403,0.74035,0.7399,0.73995,837099999.0
2009-11-09 15:05:00,0.73995,0.7402,0.73915,0.73915,857900000.0
2009-11-09 15:10:00,0.7391,0.7392,0.7389,0.73915,1290700000.0
2009-11-09 15:15:00,0.73915,0.73945,0.73905,0.7392,474600000.0
2009-11-09 15:20:00,0.7392,0.7394,0.7391,0.73935,547900000.0
2009-11-09 15:25:00,0.73935,0.7394,0.73915,0.7393,546900000.0
2009-11-09 15:30:00,0.7393,0.73975,0.739,0.73975,818600000.0
2009-11-09 15:35:00,0.73975,0.74005,0.7394,0.73995,605400000.0
2009-11-09 15:40:00,0.73985,0.74035,0.7397,0.74,513200000.0
2009-11-09 15:45:00,0.74,0.7403,0.7392,0.7392,291800000.0
2009-11-09 15:50:00,0.73935,0.74,0.73935,0.73955,1442089999.0
2009-11-09 15:55:00,0.73955,0.7398,0.7395,0.73955,758399999.0
2009-11-09 16:00:00,0.73955,0.7401,0.7395,0.73985,993100000.0
2009-11-09 16:05:00,0.73985,0.7406,0.73965,0.74025,989800000.0
2009-11-09 16:10:00,0.7403,0.7406,0.7399,0.74005,491500000.0
2009-11-09 16:15:00,0.74,0.74015,0.73965,0.73965,1018200000.0
2009-11-09 16:20:00,0.73965,0.74,0.7396,0.7398,434000000.0
2009-11-09 16:25:00,0.7397,0.73985,0.7396,0.7398,350100000.0
2009-11-09 16:30:00,0.7398,0.74005,0.73935,0.73935,1321300000.0
2009-11-09 16:35:00,0.73935,0.73965,0.73895,0.73965,2228599999.0
2009-11-09 16:40:00,0.73965,0.7399,0.73935,0.7396,1818099998.0
2009-11-09 16:45:00,0.7396,0.73995,0.73925,0.7395,1269899997.0
2009-11-09 16:50:00,0.7395,0.73975,0.73925,0.7396,1592299998.0
2009-11-09 16:55:00,0.7396,0.7399,0.73945,0.73965,1093200000.0
2009-11-09 17:00:00,0.73965,0.7401,0.7394,0.7395,1605999999.0
2009-11-09 17:05:00,0.7395,0.74015,0.7395,0.73995,1441399999.0
2009-11-09 17:10:00,0.73995,0.7402,0.73945,0.73965,1077600000.0
2009-11-09 17:15:00,0.7396,0.74065,0.73955,0.74045,754300000.0
2009-11-09 17:20:00,0.74045,0.7409,0.7401,0.74045,714100000.0
2009-11-09 17:25:00,0.7404,0.7407,0.74025,0.7403,2104600000.0
2009-11-09 17:30:00,0.7403,0.7406,0.7403,0.74055,1279100002.0
2009-11-09 17:35:00,0.74055,0.74075,0.74035,0.74075,1542300000.0
2009-11-09 17:40:00,0.74075,0.74125,0.7406,0.74105,1445399995.0
2009-11-09 17:45:00,0.74105,0.74135,0.74095,0.741,516300000.0
2009-11-09 17:50:00,0.741,0.7414,0.74075,0.74125,1205900002.0
2009-11-09 17:55:00,0.74125,0.7413,0.74005,0.74005,1451000003.0
2009-11-09 18:00:00,0.7401,0.74035,0.7399,0.73995,1514399999.0
2009-11-09 18:05:00,0.73995,0.74015,0.73975,0.7399,1298900002.0
2009-11-09 18:10:00,0.7401,0.74045,0.7399,0.74015,1875200001.0
2009-11-09 18:15:00,0.7401,0.74045,0.7399,0.74005,879400000.0
2009-11-09 18:20:00,0.74005,0.74005,0.7396,0.73975,985200002.0
2009-11-09 18:25:00,0.73975,0.74,0.7397,0.73995,1507800003.0
2009-11-09 18:30:00,0.73995,0.74015,0.7398,0.74,972599999.0
2009-11-09 18:35:00,0.74,0.74045,0.74,0.74015,822299999.0
2009-11-09 18:40:00,0.7401,0.7404,0.73965,0.7404,1786099997.0
2009-11-09 18:45:00,0.7404,0.74085,0.74035,0.74075,1465399999.0
2009-11-09 18:50:00,0.74075,0.74105,0.7406,0.7407,1445299999.0
2009-11-09 18:55:00,0.74075,0.7409,0.74055,0.7408,860900000.0
2009-11-09 19:00:00,0.7408,0.7408,0.74025,0.74055,975400001.0
2009-11-09 19:05:00,0.74055,0.74065,0.74045,0.74045,270200000.0
2009-11-09 19:10:00,0.74045,0.74085,0.74045,0.74065,752500000.0
2009-11-09 19:15:00,0.74065,0.74075,0.74065,0.74065,491800000.0
2009-11-09 19:20:00,0.74065,0.74105,0.74065,0.74075,653000001.0
2009-11-09 19:25:00,0.7407,0.74075,0.7405,0.74055,584599995.0
2009-11-09 19:30:00,0.74055,0.7406,0.74055,0.74055,254300000.0
2009-11-09 19:35:00,0.74055,0.74055,0.74025,0.7403,691100000.0
2009-11-09 19:40:00,0.7403,0.74045,0.74025,0.7404,353600000.0
2009-11-09 19:45:00,0.74045,0.74075,0.74035,0.7407,492300000.0
2009-11-09 19:50:00,0.7407,0.74095,0.74055,0.74085,667700002.0
2009-11-09 19:55:00,0.7408,0.74085,0.7407,0.7408,516899999.0
2009-11-09 20:00:00,0.7408,0.7412,0.74065,0.74075,852000000.0
2009-11-09 20:05:00,0.74075,0.74105,0.74035,0.74035,461700000.0
2009-11-09 20:10:00,0.74035,0.74035,0.74015,0.74035,151000000.0
2009-11-09 20:15:00,0.74035,0.74035,0.74,0.74025,374200000.0
2009-11-09 20:20:00,0.74025,0.74035,0.7402,0.7402,201900000.0
2009-11-09 20:25:00,0.7402,0.74035,0.73992,0.7402,309200000.0
2009-11-09 20:30:00,0.7402,0.74025,0.74005,0.7401,436700000.0
2009-11-09 20:35:00,0.7401,0.74085,0.74,0.74085,556600000.0
2009-11-09 20:40:00,0.74085,0.741,0.7407,0.74095,255800000.0
2009-11-09 20:45:00,0.74095,0.74095,0.7407,0.74075,260000000.0
2009-11-09 20:50:00,0.7407,0.74075,0.74005,0.7402,881500000.0
2009-11-09 20:55:00,0.74015,0.7406,0.7401,0.7406,400200000.0
2009-11-09 21:00:00,0.7406,0.74075,0.74035,0.7406,526800000.0
2009-11-09 21:05:00,0.7406,0.7406,0.7402,0.74035,507500000.0
2009-11-09 21:10:00,0.74035,0.74045,0.7402,0.74025,418500000.0
2009-11-09 21:15:00,0.74025,0.7404,0.74025,0.74035,192800000.0
2009-11-09 21:20:00,0.7403,0.7406,0.7403,0.7406,247600000.0
2009-11-09 21:25:00,0.7406,0.74065,0.7405,0.74065,252500000.0
2009-11-09 21:30:00,0.74065,0.74075,0.7405,0.74065,170800000.0
2009-11-09 21:35:00,0.7407,0.741,0.7407,0.741,337900000.0
2009-11-09 21:40:00,0.741,0.74165,0.741,0.7416,341200000.0
2009-11-09 21:45:00,0.7416,0.74165,0.74105,0.7415,358100000.0
2009-11-09 21:50:00,0.7415,0.7416,0.74125,0.74125,324400000.0
2009-11-09 21:55:00,0.74125,0.74225,0.7412,0.7422,780600003.0
2009-11-09 22:00:00,0.7422,0.7422,0.74185,0.74215,561200000.0
2009-11-09 22:05:00,0.7421,0.74215,0.74165,0.7421,467200000.0
2009-11-09 22:10:00,0.7421,0.7421,0.742,0.74205,56100000.0
2009-11-09 22:15:00,0.74205,0.74235,0.74205,0.74215,539800000.0
2009-11-09 22:20:00,0.74215,0.74215,0.74182,0.74205,207500000.0
2009-11-09 22:25:00,0.74205,0.74205,0.7418,0.7419,470700000.0
2009-11-09 22:30:00,0.7419,0.74195,0.74125,0.74135,410600000.0
2009-11-09 22:35:00,0.74135,0.74155,0.74115,0.74115,238200000.0
2009-11-09 22:40:00,0.74115,0.74135,0.74115,0.74115,404800000.0
2009-11-09 22:45:00,0.74115,0.74155,0.74115,0.7415,156900000.0
2009-11-09 22:50:00,0.74155,0.742,0.74112,0.74195,165700000.0
2009-11-09 22:55:00,0.74195,0.74215,0.74185,0.7421,307100000.0
2009-11-09 23:00:00,0.7421,0.7421,0.7418,0.7418,265100000.0
2009-11-09 23:05:00,0.7418,0.7421,0.74147,0.7419,219100000.0
2009-11-09 23:10:00,0.74185,0.74205,0.74185,0.74195,45800000.0
2009-11-09 23:15:00,0.74148,0.7421,0.74139,0.7421,189900000.0
2009-11-09 23:20:00,0.74205,0.74285,0.74195,0.7428,297100000.0
2009-11-09 23:25:00,0.7428,0.7435,0.7427,0.7434,564300000.0
2009-11-09 23:30:00,0.7434,0.7435,0.74315,0.74315,156900000.0
2009-11-09 23:35:00,0.74315,0.7433,0.74274,0.743,171500000.0
2009-11-09 23:40:00,0.74285,0.7429,0.74234,0.7425,181400000.0
2009-11-09 23:45:00,0.7429,0.7429,0.74208,0.74208,231900000.0
2009-11-09 23:50:00,0.7424,0.74245,0.7422,0.74245,149400000.0
2009-11-09 23:55:00,0.7426,0.7431,0.7425,0.7429,150200000.0
2009-11-10 00:00:00,0.7428,0.74285,0.74225,0.7425,121000000.0
2009-11-10 00:05:00,0.7425,0.7425,0.74245,0.74245,78000000.0
2009-11-10 00:10:00,0.74245,0.7425,0.74205,0.7424,214600000.0
2009-11-10 00:15:00,0.7424,0.7429,0.7424,0.74255,204700000.0
2009-11-10 00:20:00,0.74261,0.74305,0.7424,0.74255,340300000.0
2009-11-10 00:25:00,0.74251,0.7429,0.74242,0.7429,293700000.0
2009-11-10 00:30:00,0.743,0.74345,0.74295,0.74345,97300000.0
2009-11-10 00:35:00,0.74345,0.74345,0.74295,0.74295,298600000.0
2009-11-10 00:40:00,0.74295,0.7434,0.7428,0.74325,378600000.0
2009-11-10 00:45:00,0.74325,0.74395,0.74325,0.74375,391200000.0
2009-11-10 00:50:00,0.7437,0.74405,0.7437,0.74389,264600000.0
2009-11-10 00:55:00,0.74405,0.7445,0.74395,0.7443,297000000.0
2009-11-10 01:00:00,0.7443,0.7447,0.7443,0.7447,261400000.0
2009-11-10 01:05:00,0.7447,0.74525,0.7441,0.74445,316300000.0
2009-11-10 01:10:00,0.7444,0.7446,0.7444,0.7446,244700000.0
2009-11-10 01:15:00,0.7446,0.74505,0.7445,0.7447,419500000.0
2009-11-10 01:20:00,0.74448,0.74485,0.74433,0.7448,220400000.0
2009-11-10 01:25:00,0.7448,0.745,0.7443,0.74495,348900000.0
2009-11-10 01:30:00,0.74495,0.74515,0.74485,0.745,130900000.0
2009-11-10 01:35:00,0.745,0.7458,0.745,0.7457,437000000.0
2009-11-10 01:40:00,0.7457,0.74605,0.74465,0.745,497500000.0
2009-11-10 01:45:00,0.745,0.74515,0.745,0.745,231300000.0
2009-11-10 01:50:00,0.745,0.74505,0.74425,0.74435,341900000.0
2009-11-10 01:55:00,0.74425,0.74445,0.74425,0.74435,294000000.0
2009-11-10 02:00:00,0.7443,0.74465,0.744,0.74405,474200000.0
2009-11-10 02:05:00,0.74405,0.7443,0.74395,0.7442,240299999.0
2009-11-10 02:10:00,0.74409,0.74425,0.74305,0.74315,348300000.0
2009-11-10 02:15:00,0.74315,0.7435,0.74315,0.74335,441300000.0
2009-11-10 02:20:00,0.74335,0.7437,0.74315,0.74345,377800000.0
2009-11-10 02:25:00,0.7435,0.7436,0.7435,0.7435,282700000.0
2009-11-10 02:30:00,0.74355,0.74395,0.743,0.74315,806000000.0
2009-11-10 02:35:00,0.7431,0.7431,0.7421,0.7421,346900000.0
2009-11-10 02:40:00,0.7421,0.74265,0.74205,0.7425,672500000.0
2009-11-10 02:45:00,0.7425,0.74265,0.7422,0.7422,313700000.0
2009-11-10 02:50:00,0.7422,0.74245,0.74195,0.74215,437600000.0
2009-11-10 02:55:00,0.74215,0.7423,0.74185,0.7419,764500000.0
2009-11-10 03:00:00,0.7419,0.7419,0.74065,0.74135,821500000.0
2009-11-10 03:05:00,0.7413,0.7417,0.74125,0.7417,604800000.0
2009-11-10 03:10:00,0.7417,0.74175,0.74145,0.7416,235900000.0
2009-11-10 03:15:00,0.7416,0.7418,0.74155,0.74155,222800000.0
2009-11-10 03:20:00,0.74155,0.7417,0.74155,0.7417,199900000.0
2009-11-10 03:25:00,0.7417,0.7417,0.741,0.741,318700000.0
2009-11-10 03:30:00,0.741,0.74105,0.7403,0.7406,382900000.0
2009-11-10 03:35:00,0.74055,0.74065,0.74025,0.74055,488500000.0
2009-11-10 03:40:00,0.74055,0.74065,0.7398,0.7401,514300000.0
2009-11-10 03:45:00,0.7401,0.7405,0.7401,0.74025,399900000.0
2009-11-10 03:50:00,0.74025,0.7406,0.74025,0.74045,271600000.0
2009-11-10 03:55:00,0.74045,0.74075,0.74025,0.74065,162500000.0
2009-11-10 04:00:00,0.74029,0.74082,0.74027,0.74075,172100000.0
2009-11-10 04:05:00,0.74075,0.7411,0.74065,0.74065,523200000.0
2009-11-10 04:10:00,0.74065,0.74065,0.74025,0.7404,221400000.0
2009-11-10 04:15:00,0.7404,0.74055,0.74035,0.74045,214400000.0
2009-11-10 04:20:00,0.74045,0.74045,0.7404,0.7404,114600000.0
2009-11-10 04:25:00,0.7404,0.74045,0.7403,0.7404,146400000.0
2009-11-10 04:30:00,0.7405,0.7408,0.73999,0.7407,276300000.0
2009-11-10 04:35:00,0.7407,0.7407,0.74045,0.74045,167600000.0
2009-11-10 04:40:00,0.74045,0.74055,0.7404,0.74055,141500000.0
2009-11-10 04:45:00,0.74055,0.74065,0.74005,0.74065,50700000.0
2009-11-10 04:50:00,0.74065,0.7414,0.7406,0.7414,443900000.0
2009-11-10 04:55:00,0.7414,0.7416,0.7412,0.74145,336500000.0
2009-11-10 05:00:00,0.74145,0.7416,0.7413,0.7413,583900000.0
2009-11-10 05:05:00,0.7413,0.7413,0.74035,0.74035,255400000.0
2009-11-10 05:10:00,0.74035,0.74035,0.7398,0.73985,520000000.0
2009-11-10 05:15:00,0.73985,0.7403,0.7398,0.7402,319300000.0
2009-11-10 05:20:00,0.7402,0.74025,0.7401,0.74015,319000000.0
2009-11-10 05:25:00,0.74015,0.7408,0.73985,0.73985,627800000.0
2009-11-10 05:30:00,0.73985,0.73985,0.7393,0.7398,645500000.0
2009-11-10 05:35:00,0.7398,0.7407,0.7398,0.7404,1072399999.0
2009-11-10 05:40:00,0.7404,0.74045,0.74,0.74045,404200000.0
2009-11-10 05:45:00,0.74035,0.7405,0.74015,0.7405,216800000.0
2009-11-10 05:50:00,0.7405,0.7408,0.7405,0.74075,520000000.0
2009-11-10 05:55:00,0.74075,0.7411,0.7406,0.74065,413500000.0
2009-11-10 06:00:00,0.7407,0.74075,0.74045,0.74045,417900000.0
2009-11-10 06:05:00,0.7404,0.74065,0.74011,0.74028,282400000.0
2009-11-10 06:10:00,0.74045,0.74055,0.74035,0.74045,227700000.0
2009-11-10 06:15:00,0.74045,0.7405,0.74,0.74025,278700000.0
2009-11-10 06:20:00,0.74025,0.7403,0.74005,0.74015,155900000.0
2009-11-10 06:25:00,0.7401,0.7402,0.73961,0.73976,52400000.0
2009-11-10 06:30:00,0.74015,0.74015,0.7401,0.74015,64000000.0
2009-11-10 06:35:00,0.74015,0.74015,0.73965,0.7397,230200000.0
2009-11-10 06:40:00,0.7397,0.74005,0.7397,0.74005,311300000.0
2009-11-10 06:45:00,0.74,0.74025,0.74,0.74008,420300000.0
2009-11-10 06:50:00,0.74025,0.7403,0.74005,0.74025,155300000.0
2009-11-10 06:55:00,0.74025,0.7403,0.7401,0.7401,173700000.0
2009-11-10 07:00:00,0.7401,0.74025,0.7397,0.74015,220100000.0
2009-11-10 07:05:00,0.74015,0.7402,0.7395,0.7395,98200000.0
2009-11-10 07:10:00,0.7395,0.7395,0.73865,0.73865,834700000.0
2009-11-10 07:15:00,0.73865,0.73875,0.7381,0.73855,745900000.0
2009-11-10 07:20:00,0.73855,0.7387,0.7385,0.73865,374400000.0
2009-11-10 07:25:00,0.7387,0.7395,0.73855,0.73855,724100000.0
2009-11-10 07:30:00,0.7385,0.73865,0.73825,0.73845,225100000.0
2009-11-10 07:35:00,0.73845,0.73845,0.7378,0.7382,553300000.0
2009-11-10 07:40:00,0.7382,0.73875,0.73785,0.7383,527300000.0
2009-11-10 07:45:00,0.7383,0.73845,0.7381,0.73825,299200000.0
2009-11-10 07:50:00,0.73825,0.73885,0.73825,0.73885,310300000.0
2009-11-10 07:55:00,0.73885,0.7389,0.7385,0.7389,318800000.0
2009-11-10 08:00:00,0.73895,0.73895,0.73845,0.73845,439200000.0
2009-11-10 08:05:00,0.7385,0.73875,0.7377,0.73795,352300000.0
2009-11-10 08:10:00,0.738,0.7386,0.7378,0.7386,734600000.0
2009-11-10 08:15:00,0.7386,0.73925,0.7384,0.739,637600000.0
2009-11-10 08:20:00,0.7389,0.73945,0.7389,0.73935,289900000.0
2009-11-10 08:25:00,0.73935,0.73945,0.73905,0.7392,237500000.0
2009-11-10 08:30:00,0.7392,0.73925,0.73845,0.73865,597200000.0
2009-11-10 08:35:00,0.73865,0.73875,0.7385,0.7385,300900000.0
2009-11-10 08:40:00,0.7386,0.73895,0.7385,0.7388,431100000.0
2009-11-10 08:45:00,0.7388,0.73945,0.7388,0.73925,292400000.0
2009-11-10 08:50:00,0.73895,0.73965,0.73852,0.73965,309000000.0
2009-11-10 08:55:00,0.73965,0.74085,0.73965,0.74075,596100000.0
2009-11-10 09:00:00,0.7408,0.7409,0.74005,0.74015,516400000.0
2009-11-10 09:05:00,0.74,0.74005,0.7397,0.73975,380700000.0
2009-11-10 09:10:00,0.73975,0.7398,0.7394,0.73955,336299999.0
2009-11-10 09:15:00,0.73955,0.73975,0.73945,0.7396,120750000.0
2009-11-10 09:20:00,0.7396,0.7396,0.73925,0.73935,607999998.0
2009-11-10 09:25:00,0.73925,0.73935,0.73875,0.73875,564100000.0
2009-11-10 09:30:00,0.73875,0.73945,0.73875,0.73935,363200000.0
2009-11-10 09:35:00,0.73935,0.73985,0.73935,0.7397,679399999.0
2009-11-10 09:40:00,0.7397,0.73995,0.73935,0.73935,684800000.0
2009-11-10 09:45:00,0.73935,0.73975,0.73935,0.7395,384800000.0
2009-11-10 09:50:00,0.7395,0.7395,0.73825,0.73825,368500000.0
2009-11-10 09:55:00,0.73825,0.73885,0.73825,0.73875,615499999.0
2009-11-10 10:00:00,0.73875,0.7392,0.73855,0.73855,942900000.0
2009-11-10 10:05:00,0.73855,0.73875,0.73765,0.73765,1080300000.0
2009-11-10 10:10:00,0.73765,0.73865,0.73765,0.7386,1259300000.0
2009-11-10 10:15:00,0.7386,0.7386,0.73835,0.73855,959900002.0
2009-11-10 10:20:00,0.73855,0.73955,0.7385,0.7392,1058800000.0
2009-11-10 10:25:00,0.7392,0.73925,0.7387,0.7388,784200000.0
2009-11-10 10:30:00,0.73875,0.739,0.73845,0.7385,460100000.0
2009-11-10 10:35:00,0.7385,0.7385,0.738,0.7382,1160000001.0
2009-11-10 10:40:00,0.73815,0.73875,0.73815,0.73855,1792900000.0
2009-11-10 10:45:00,0.73855,0.73975,0.73855,0.73955,918699999.0
2009-11-10 10:50:00,0.73955,0.73985,0.73945,0.73955,419500000.0
2009-11-10 10:55:00,0.73955,0.74,0.73945,0.73995,631100000.0
2009-11-10 11:00:00,0.73995,0.74025,0.7399,0.7399,330500000.0
2009-11-10 11:05:00,0.7399,0.74045,0.7399,0.74025,389300000.0
2009-11-10 11:10:00,0.74025,0.74065,0.74015,0.74045,873400000.0
2009-11-10 11:15:00,0.74035,0.74165,0.74035,0.74075,1609899999.0
2009-11-10 11:20:00,0.74075,0.74095,0.7402,0.7402,1551600005.0
2009-11-10 11:25:00,0.7402,0.7406,0.74005,0.74055,665100002.0
2009-11-10 11:30:00,0.74055,0.7417,0.74045,0.7414,1059200001.0
2009-11-10 11:35:00,0.74145,0.7424,0.7414,0.7421,1203400001.0
2009-11-10 11:40:00,0.7421,0.7421,0.74185,0.7419,1164300000.0
2009-11-10 11:45:00,0.7419,0.742,0.74175,0.7419,712399999.0
2009-11-10 11:50:00,0.7419,0.742,0.7418,0.74195,567580000.0
2009-11-10 11:55:00,0.74195,0.74215,0.7418,0.74185,313000000.0
2009-11-10 12:00:00,0.7418,0.74185,0.74015,0.74075,1090600002.0
2009-11-10 12:05:00,0.74075,0.74125,0.74075,0.7411,869399999.0
2009-11-10 12:10:00,0.7411,0.74185,0.7409,0.74175,1632799995.0
2009-11-10 12:15:00,0.74175,0.7421,0.74145,0.74185,1130100001.0
2009-11-10 12:20:00,0.7418,0.74235,0.7418,0.742,711600000.0
2009-11-10 12:25:00,0.742,0.74215,0.74155,0.74195,675799999.0
2009-11-10 12:30:00,0.74205,0.7424,0.74175,0.74225,812099999.0
2009-11-10 12:35:00,0.74225,0.7424,0.74185,0.742,1039300000.0
2009-11-10 12:40:00,0.74205,0.74255,0.74195,0.74255,436400000.0
2009-11-10 12:45:00,0.7425,0.7433,0.74245,0.74295,1141799999.0
2009-11-10 12:50:00,0.74275,0.74325,0.74255,0.74255,1062900000.0
2009-11-10 12:55:00,0.74255,0.74305,0.74245,0.74245,494400001.0
2009-11-10 13:00:00,0.74245,0.74255,0.74235,0.74245,361000000.0
2009-11-10 13:05:00,0.74245,0.7425,0.74185,0.7423,670500001.0
2009-11-10 13:10:00,0.7423,0.7423,0.7418,0.7418,656800000.0
2009-11-10 13:15:00,0.74185,0.7427,0.74185,0.7424,364500000.0
2009-11-10 13:20:00,0.7424,0.74255,0.74225,0.74235,396100000.0
2009-11-10 13:25:00,0.7424,0.7424,0.74175,0.74215,757600000.0
2009-11-10 13:30:00,0.74215,0.74255,0.74205,0.7425,322899998.0
2009-11-10 13:35:00,0.74245,0.74265,0.74175,0.74175,302100000.0
2009-11-10 13:40:00,0.74175,0.74205,0.74155,0.74195,596200001.0
2009-11-10 13:45:00,0.74195,0.74215,0.74155,0.7416,900099998.0
2009-11-10 13:50:00,0.7416,0.74165,0.74095,0.741,1040000001.0
2009-11-10 13:55:00,0.741,0.741,0.74035,0.74055,555000001.0
2009-11-10 14:00:00,0.74055,0.74115,0.7403,0.74115,440300000.0
2009-11-10 14:05:00,0.74115,0.74135,0.74115,0.74125,386900000.0
2009-11-10 14:10:00,0.74125,0.7413,0.74095,0.741,202400000.0
2009-11-10 14:15:00,0.741,0.7412,0.7407,0.74085,758099999.0
2009-11-10 14:20:00,0.74085,0.74095,0.74055,0.74065,930199999.0
2009-11-10 14:25:00,0.7406,0.74105,0.74055,0.74105,383499999.0
2009-11-10 14:30:00,0.74105,0.74125,0.74065,0.74105,538900000.0
2009-11-10 14:35:00,0.7409,0.741,0.74055,0.74085,806399999.0
2009-11-10 14:40:00,0.74085,0.74105,0.7407,0.7408,550000001.0
2009-11-10 14:45:00,0.7408,0.74095,0.74065,0.7407,626600002.0
2009-11-10 14:50:00,0.74075,0.74085,0.74045,0.74065,1203899999.0
2009-11-10 14:55:00,0.74065,0.74065,0.74,0.7401,825100000.0
2009-11-10 15:00:00,0.74015,0.74065,0.74015,0.7405,779900001.0
2009-11-10 15:05:00,0.74055,0.7406,0.74005,0.74055,418000000.0
2009-11-10 15:10:00,0.74055,0.7406,0.7398,0.73995,523200000.0
2009-11-10 15:15:00,0.73995,0.74035,0.73985,0.7402,691699998.0
2009-11-10 15:20:00,0.7402,0.7406,0.7402,0.74055,603400000.0
2009-11-10 15:25:00,0.74055,0.7412,0.7405,0.741,630099999.0
2009-11-10 15:30:00,0.741,0.7412,0.7406,0.74095,636899998.0
2009-11-10 15:35:00,0.74095,0.7416,0.74075,0.7416,833700000.0
2009-11-10 15:40:00,0.74155,0.74175,0.7413,0.74155,888100000.0
2009-11-10 15:45:00,0.74155,0.74155,0.74095,0.741,1453699998.0
2009-11-10 15:50:00,0.741,0.741,0.74045,0.74055,1141499997.0
2009-11-10 15:55:00,0.74055,0.74105,0.74055,0.74085,940099995.0
2009-11-10 16:00:00,0.74085,0.74115,0.74075,0.74105,1281999999.0
2009-11-10 16:05:00,0.74105,0.74115,0.74035,0.7405,1952299996.0
2009-11-10 16:10:00,0.7405,0.7412,0.7403,0.741,1934599994.0
2009-11-10 16:15:00,0.741,0.7412,0.74085,0.74085,392500000.0
2009-11-10 16:20:00,0.74085,0.74105,0.7408,0.741,333400000.0
2009-11-10 16:25:00,0.741,0.7412,0.74065,0.74115,624900001.0
2009-11-10 16:30:00,0.74115,0.74205,0.74095,0.742,949700000.0
2009-11-10 16:35:00,0.742,0.74235,0.7418,0.74195,1094200000.0
2009-11-10 16:40:00,0.74195,0.7428,0.7416,0.7423,1218800000.0
2009-11-10 16:45:00,0.7423,0.74265,0.742,0.7423,1683200000.0
2009-11-10 16:50:00,0.7423,0.74315,0.7423,0.74305,1951900002.0
2009-11-10 16:55:00,0.74305,0.74315,0.74225,0.74225,1597600000.0
2009-11-10 17:00:00,0.74225,0.7424,0.74195,0.74215,2001100001.0
2009-11-10 17:05:00,0.74215,0.7428,0.742,0.74275,2024899999.0
2009-11-10 17:10:00,0.74275,0.74335,0.74265,0.74265,2088300001.0
2009-11-10 17:15:00,0.74265,0.7434,0.7425,0.7434,1531200001.0
2009-11-10 17:20:00,0.7434,0.744,0.74335,0.74375,1278500000.0
2009-11-10 17:25:00,0.74375,0.74455,0.74375,0.7445,1261499998.0
2009-11-10 17:30:00,0.7445,0.7446,0.74375,0.7438,927800000.0
2009-11-10 17:35:00,0.7438,0.7438,0.7426,0.74265,1736700001.0
2009-11-10 17:40:00,0.74265,0.74295,0.74165,0.74165,1652399998.0
2009-11-10 17:45:00,0.74165,0.74185,0.7414,0.7416,961599998.0
2009-11-10 17:50:00,0.7416,0.7416,0.74065,0.74065,1039480001.0
2009-11-10 17:55:00,0.74065,0.74115,0.74055,0.74055,1626000000.0
2009-11-10 18:00:00,0.74055,0.74105,0.7405,0.741,985000000.0
2009-11-10 18:05:00,0.741,0.7411,0.73955,0.74025,1801299999.0
2009-11-10 18:10:00,0.74025,0.7405,0.7387,0.739,1602699997.0
2009-11-10 18:15:00,0.739,0.73965,0.73895,0.73945,1316399998.0
2009-11-10 18:20:00,0.73945,0.74015,0.7394,0.73995,1560700002.0
2009-11-10 18:25:00,0.7399,0.74025,0.73955,0.73995,794200000.0
2009-11-10 18:30:00,0.73995,0.74,0.73865,0.73895,787500001.0
2009-11-10 18:35:00,0.73895,0.74005,0.73895,0.74,2212099996.0
2009-11-10 18:40:00,0.74025,0.74085,0.7402,0.7406,1150300000.0
2009-11-10 18:45:00,0.7406,0.7415,0.74055,0.74125,1229800000.0
2009-11-10 18:50:00,0.7413,0.7415,0.74105,0.7413,1013400000.0
2009-11-10 18:55:00,0.7413,0.7414,0.7407,0.7407,693700000.0
2009-11-10 19:00:00,0.7407,0.74085,0.73925,0.73945,855200000.0
2009-11-10 19:05:00,0.73945,0.73965,0.7391,0.7394,824000000.0
2009-11-10 19:10:00,0.7394,0.73955,0.7391,0.7394,832100000.0
2009-11-10 19:15:00,0.73945,0.74025,0.73945,0.74015,480700000.0
2009-11-10 19:20:00,0.74015,0.74015,0.73905,0.73905,1093099999.0
2009-11-10 19:25:00,0.73905,0.7392,0.73885,0.7389,936599999.0
2009-11-10 19:30:00,0.7389,0.73975,0.73885,0.73965,1877700000.0
2009-11-10 19:35:00,0.73955,0.74005,0.73935,0.7399,1554600000.0
2009-11-10 19:40:00,0.7399,0.7403,0.73985,0.73995,1004700000.0
2009-11-10 19:45:00,0.73995,0.74015,0.73955,0.73965,1521300000.0
2009-11-10 19:50:00,0.73965,0.7401,0.73955,0.74005,1083600000.0
2009-11-10 19:55:00,0.74005,0.74045,0.73995,0.74045,1202500000.0
2009-11-10 20:00:00,0.7404,0.7405,0.73972,0.74,1088500000.0
2009-11-10 20:05:00,0.74,0.74005,0.7398,0.73995,213500000.0
2009-11-10 20:10:00,0.73995,0.74,0.7399,0.7399,248300000.0
2009-11-10 20:15:00,0.7399,0.73995,0.7397,0.73995,617500000.0
2009-11-10 20:20:00,0.73995,0.73995,0.7397,0.73995,447800000.0
2009-11-10 20:25:00,0.73995,0.7401,0.73965,0.73968,99500000.0
2009-11-10 20:30:00,0.73976,0.74025,0.73967,0.74025,258500000.0
2009-11-10 20:35:00,0.74025,0.7407,0.74025,0.74055,1240700000.0
2009-11-10 20:40:00,0.74055,0.74055,0.74015,0.74035,590000000.0
2009-11-10 20:45:00,0.74035,0.74035,0.74005,0.74015,443800000.0
2009-11-10 20:50:00,0.74015,0.74025,0.73984,0.74025,264200000.0
2009-11-10 20:55:00,0.74025,0.74065,0.7401,0.74065,742300000.0
2009-11-10 21:00:00,0.74065,0.741,0.74045,0.74085,1059800000.0
2009-11-10 21:05:00,0.74085,0.7411,0.7407,0.741,1036600001.0
2009-11-10 21:10:00,0.741,0.74105,0.7406,0.7408,940400000.0
2009-11-10 21:15:00,0.7408,0.74115,0.7407,0.741,314200000.0
2009-11-10 21:20:00,0.741,0.74155,0.741,0.7414,445500000.0
2009-11-10 21:25:00,0.7414,0.74165,0.7414,0.7416,306900000.0
2009-11-10 21:30:00,0.7416,0.74185,0.7416,0.74185,90900000.0
2009-11-10 21:35:00,0.74195,0.74195,0.74175,0.7418,437300000.0
2009-11-10 21:40:00,0.7418,0.74185,0.7414,0.7417,415900000.0
2009-11-10 21:45:00,0.7417,0.7419,0.74132,0.74185,226900000.0
2009-11-10 21:50:00,0.74185,0.74195,0.7416,0.7416,307800000.0
2009-11-10 21:55:00,0.7416,0.7432,0.7416,0.7431,287600000.0
2009-11-10 22:00:00,0.74305,0.74305,0.7403,0.7411,804000000.0
2009-11-10 22:05:00,0.7411,0.7414,0.741,0.7411,549200000.0
2009-11-10 22:10:00,0.74115,0.7414,0.741,0.7412,257300000.0
2009-11-10 22:15:00,0.7412,0.74155,0.741,0.7414,428500000.0
2009-11-10 22:20:00,0.7414,0.7418,0.7414,0.7417,170900000.0
2009-11-10 22:25:00,0.7417,0.7422,0.7417,0.742,333400000.0
2009-11-10 22:30:00,0.742,0.74215,0.74185,0.74185,223000000.0
2009-11-10 22:35:00,0.74185,0.7421,0.74145,0.742,393400000.0
2009-11-10 22:40:00,0.742,0.742,0.7416,0.7416,167400000.0
2009-11-10 22:45:00,0.7416,0.7417,0.7415,0.7417,98700000.0
2009-11-10 22:50:00,0.74142,0.74178,0.74122,0.74151,252100000.0
2009-11-10 22:55:00,0.7417,0.7418,0.7417,0.7417,39600000.0
2009-11-10 23:00:00,0.7417,0.7419,0.7417,0.7419,55700000.0
2009-11-10 23:05:00,0.7419,0.74245,0.7419,0.74245,232600000.0
2009-11-10 23:10:00,0.74245,0.7429,0.74235,0.74265,227800000.0
2009-11-10 23:15:00,0.7427,0.74305,0.7427,0.74285,119200000.0
2009-11-10 23:20:00,0.74285,0.74295,0.74229,0.7429,114300000.0
2009-11-10 23:25:00,0.7426,0.7432,0.74244,0.74295,295700000.0
2009-11-10 23:30:00,0.743,0.7434,0.7429,0.74325,264200000.0
2009-11-10 23:35:00,0.7433,0.7433,0.74278,0.74315,54600000.0
2009-11-10 23:40:00,0.7432,0.7434,0.74315,0.7434,41100000.0
2009-11-10 23:45:00,0.7434,0.74345,0.74289,0.7434,120900000.0
2009-11-10 23:50:00,0.74294,0.7434,0.74294,0.7432,174800000.0
2009-11-10 23:55:00,0.74325,0.74345,0.7432,0.7433,268300000.0
2009-11-11 00:00:00,0.74315,0.74315,0.74257,0.74259,74900000.0
2009-11-11 00:05:00,0.74265,0.74335,0.74253,0.7431,137000000.0
2009-11-11 00:10:00,0.7431,0.74315,0.7429,0.74315,105400000.0
2009-11-11 00:15:00,0.74297,0.7432,0.74278,0.7432,242300000.0
2009-11-11 00:20:00,0.74297,0.74326,0.7427,0.74325,255800000.0
2009-11-11 00:25:00,0.74309,0.7433,0.74272,0.7433,306000000.0
2009-11-11 00:30:00,0.7433,0.7433,0.74277,0.743,89100000.0
2009-11-11 00:35:00,0.7431,0.7431,0.74256,0.743,55400000.0
2009-11-11 00:40:00,0.743,0.74305,0.7426,0.7426,61300000.0
2009-11-11 00:45:00,0.7426,0.7427,0.74255,0.7427,44400000.0
2009-11-11 00:50:00,0.7427,0.7427,0.74245,0.74255,73200000.0
2009-11-11 00:55:00,0.74255,0.7426,0.74175,0.74175,55300000.0
2009-11-11 01:00:00,0.74185,0.7424,0.74185,0.74235,118800000.0
2009-11-11 01:05:00,0.7424,0.7424,0.7419,0.742,105400000.0
2009-11-11 01:10:00,0.74195,0.74225,0.7419,0.74225,149400000.0
2009-11-11 01:15:00,0.74225,0.7424,0.7421,0.74235,129300000.0
2009-11-11 01:20:00,0.74235,0.74235,0.742,0.742,117200000.0
2009-11-11 01:25:00,0.74195,0.74195,0.74145,0.7418,239600000.0
2009-11-11 01:30:00,0.7418,0.7418,0.7408,0.7413,431700000.0
2009-11-11 01:35:00,0.7412,0.74125,0.74055,0.74065,277700000.0
2009-11-11 01:40:00,0.74065,0.74095,0.74055,0.74085,101700000.0
2009-11-11 01:45:00,0.7408,0.74125,0.7408,0.74095,94100000.0
2009-11-11 01:50:00,0.74095,0.741,0.74058,0.74095,76600000.0
2009-11-11 01:55:00,0.74095,0.74125,0.74095,0.741,97500000.0
2009-11-11 02:00:00,0.7411,0.74135,0.74095,0.74135,368800000.0
2009-11-11 02:05:00,0.74135,0.74165,0.7413,0.74145,202400000.0
2009-11-11 02:10:00,0.7415,0.74175,0.74135,0.7414,367800000.0
2009-11-11 02:15:00,0.7414,0.74175,0.7412,0.74175,232900000.0
2009-11-11 02:20:00,0.74175,0.74225,0.74175,0.7422,238500000.0
2009-11-11 02:25:00,0.7422,0.74305,0.74205,0.7428,624700000.0
2009-11-11 02:30:00,0.74275,0.74325,0.7426,0.74305,578000000.0
2009-11-11 02:35:00,0.74305,0.7432,0.74275,0.74305,410500000.0
2009-11-11 02:40:00,0.74305,0.74315,0.7426,0.7426,308500000.0
2009-11-11 02:45:00,0.7426,0.74305,0.7426,0.74285,333200000.0
2009-11-11 02:50:00,0.74285,0.74285,0.74255,0.7427,267600000.0
2009-11-11 02:55:00,0.74285,0.74325,0.74265,0.74265,573700000.0
2009-11-11 03:00:00,0.74265,0.74315,0.74265,0.74285,642000000.0
2009-11-11 03:05:00,0.74285,0.74285,0.7426,0.7426,274000000.0
2009-11-11 03:10:00,0.7426,0.74275,0.74213,0.74242,301800000.0
2009-11-11 03:15:00,0.7426,0.7428,0.7426,0.74265,223600000.0
2009-11-11 03:20:00,0.74265,0.74285,0.74265,0.74265,87700000.0
2009-11-11 03:25:00,0.74265,0.74265,0.74226,0.74226,97600000.0
2009-11-11 03:30:00,0.74265,0.74273,0.74237,0.74265,59600000.0
2009-11-11 03:35:00,0.74265,0.74285,0.74227,0.74285,204800000.0
2009-11-11 03:40:00,0.74285,0.7429,0.74265,0.74275,313200000.0
2009-11-11 03:45:00,0.74275,0.7428,0.74219,0.74265,107900000.0
2009-11-11 03:50:00,0.7426,0.74275,0.7426,0.7426,249100000.0
2009-11-11 03:55:00,0.74265,0.7428,0.7426,0.7428,317600000.0
2009-11-11 04:00:00,0.7428,0.74375,0.7428,0.7436,401000000.0
2009-11-11 04:05:00,0.7436,0.7436,0.7429,0.74305,342700000.0
2009-11-11 04:10:00,0.74305,0.7433,0.74215,0.7422,267600000.0
2009-11-11 04:15:00,0.7422,0.74265,0.74085,0.741,619300000.0
2009-11-11 04:20:00,0.74095,0.7411,0.7402,0.7408,445700000.0
2009-11-11 04:25:00,0.7408,0.7408,0.74015,0.74055,443100000.0
2009-11-11 04:30:00,0.74055,0.7412,0.74055,0.74105,323000000.0
2009-11-11 04:35:00,0.74105,0.7412,0.7409,0.7411,318300000.0
2009-11-11 04:40:00,0.7411,0.7416,0.7411,0.7413,245200000.0
2009-11-11 04:45:00,0.7413,0.7414,0.7412,0.7413,137700000.0
2009-11-11 04:50:00,0.7413,0.7418,0.7413,0.7417,111700000.0
2009-11-11 04:55:00,0.7417,0.74245,0.7417,0.7422,202200000.0
2009-11-11 05:00:00,0.7422,0.74255,0.7419,0.74195,220800000.0
2009-11-11 05:05:00,0.74195,0.742,0.7416,0.7416,137200000.0
2009-11-11 05:10:00,0.7416,0.7416,0.7413,0.74135,1297400000.0
2009-11-11 05:15:00,0.74135,0.74145,0.7413,0.74145,1354200000.0
2009-11-11 05:20:00,0.7414,0.7416,0.74135,0.7416,73500000.0
2009-11-11 05:25:00,0.7416,0.7416,0.7411,0.7415,108700000.0
2009-11-11 05:30:00,0.74135,0.74135,0.74075,0.7408,236500000.0
2009-11-11 05:35:00,0.7408,0.7412,0.7408,0.741,463000000.0
2009-11-11 05:40:00,0.74105,0.7413,0.741,0.7411,271200000.0
2009-11-11 05:45:00,0.7411,0.7415,0.7403,0.7403,796800000.0
2009-11-11 05:50:00,0.7403,0.74065,0.74025,0.74035,356900000.0
2009-11-11 05:55:00,0.74045,0.74065,0.74018,0.74065,444400000.0
2009-11-11 06:00:00,0.74075,0.74095,0.7405,0.74095,1766000000.0
2009-11-11 06:05:00,0.74095,0.74135,0.7409,0.74105,534500000.0
2009-11-11 06:10:00,0.74105,0.74115,0.74085,0.74085,270300000.0
2009-11-11 06:15:00,0.74085,0.74115,0.74075,0.7409,661000000.0
2009-11-11 06:20:00,0.74095,0.74105,0.7408,0.7409,135400000.0
2009-11-11 06:25:00,0.7409,0.74105,0.74085,0.7409,226900000.0
2009-11-11 06:30:00,0.7409,0.74095,0.7407,0.7408,105300000.0
2009-11-11 06:35:00,0.7408,0.7411,0.7408,0.74105,213300000.0
2009-11-11 06:40:00,0.74105,0.74115,0.741,0.74105,227300000.0
2009-11-11 06:45:00,0.74105,0.74115,0.7406,0.74115,132500000.0
2009-11-11 06:50:00,0.7411,0.7412,0.74066,0.74105,473700000.0
2009-11-11 06:55:00,0.7411,0.7413,0.7411,0.74115,50100000.0
2009-11-11 07:00:00,0.74115,0.7416,0.7411,0.74115,218100000.0
2009-11-11 07:05:00,0.74115,0.7412,0.74095,0.7411,251700000.0
2009-11-11 07:10:00,0.7411,0.7411,0.74062,0.7411,93000000.0
2009-11-11 07:15:00,0.7411,0.7411,0.74052,0.74088,376200000.0
2009-11-11 07:20:00,0.74105,0.74125,0.74075,0.74075,358600000.0
2009-11-11 07:25:00,0.74075,0.74075,0.74045,0.74055,324900000.0
2009-11-11 07:30:00,0.74055,0.7406,0.74014,0.7405,137100000.0
2009-11-11 07:35:00,0.7405,0.7406,0.74015,0.74055,244400000.0
2009-11-11 07:40:00,0.74055,0.74055,0.7402,0.7403,216000000.0
2009-11-11 07:45:00,0.74015,0.7405,0.73985,0.7404,199100000.0
2009-11-11 07:50:00,0.7404,0.74095,0.7404,0.74085,177400000.0
2009-11-11 07:55:00,0.741,0.7414,0.74085,0.74125,219100000.0
2009-11-11 08:00:00,0.74125,0.74125,0.74075,0.7408,508300000.0
2009-11-11 08:05:00,0.74095,0.74105,0.7407,0.7407,299500000.0
2009-11-11 08:10:00,0.7407,0.74085,0.7405,0.74055,122600000.0
2009-11-11 08:15:00,0.74055,0.74075,0.74035,0.74045,129300000.0
2009-11-11 08:20:00,0.7404,0.74045,0.7393,0.7394,444800000.0
2009-11-11 08:25:00,0.7394,0.73975,0.7394,0.73955,242000000.0
2009-11-11 08:30:00,0.73955,0.7404,0.73945,0.7402,613100000.0
2009-11-11 08:35:00,0.7402,0.74045,0.74,0.74005,601200000.0
2009-11-11 08:40:00,0.74025,0.74025,0.74,0.74005,217500000.0
2009-11-11 08:45:00,0.74,0.74005,0.73965,0.7397,230800000.0
2009-11-11 08:50:00,0.73947,0.73985,0.73929,0.73975,373700000.0
2009-11-11 08:55:00,0.7397,0.74,0.73965,0.73965,322800000.0
2009-11-11 09:00:00,0.7397,0.7399,0.7397,0.73985,399699999.0
2009-11-11 09:05:00,0.7399,0.74005,0.73965,0.73965,426000000.0
2009-11-11 09:10:00,0.73965,0.74015,0.73945,0.7397,740200000.0
2009-11-11 09:15:00,0.73975,0.73995,0.73965,0.73995,971200000.0
2009-11-11 09:20:00,0.73995,0.74,0.73975,0.74,202800000.0
2009-11-11 09:25:00,0.74,0.74005,0.73995,0.74005,84400000.0
2009-11-11 09:30:00,0.74005,0.74035,0.74,0.7403,207000000.0
2009-11-11 09:35:00,0.7403,0.74045,0.74015,0.74045,189700000.0
2009-11-11 09:40:00,0.74045,0.7408,0.74045,0.7405,616700000.0
2009-11-11 09:45:00,0.7405,0.7412,0.7405,0.7412,465899998.0
2009-11-11 09:50:00,0.7413,0.7419,0.7412,0.74155,850400001.0
2009-11-11 09:55:00,0.74155,0.74195,0.7414,0.74185,465800001.0
2009-11-11 10:00:00,0.74185,0.7424,0.74175,0.74205,1013100000.0
2009-11-11 10:05:00,0.74205,0.74205,0.74125,0.74125,937299999.0
2009-11-11 10:10:00,0.74125,0.7422,0.74115,0.742,1224700000.0
2009-11-11 10:15:00,0.742,0.74205,0.74145,0.7416,905900000.0
2009-11-11 10:20:00,0.74155,0.74345,0.74155,0.74345,1486600001.0
2009-11-11 10:25:00,0.74345,0.7438,0.7429,0.7429,1289200000.0
2009-11-11 10:30:00,0.74295,0.74315,0.74255,0.74275,683100000.0
2009-11-11 10:35:00,0.7428,0.7429,0.74235,0.7424,722600000.0
2009-11-11 10:40:00,0.7424,0.74305,0.7424,0.74295,503900000.0
2009-11-11 10:45:00,0.74295,0.74325,0.74275,0.74305,820199999.0
2009-11-11 10:50:00,0.7431,0.74325,0.7426,0.743,996100001.0
2009-11-11 10:55:00,0.743,0.74305,0.74215,0.74235,680900000.0
2009-11-11 11:00:00,0.7423,0.74295,0.7421,0.74275,860700000.0
2009-11-11 11:05:00,0.74275,0.74295,0.7427,0.74285,594200000.0
2009-11-11 11:10:00,0.74285,0.7433,0.7425,0.74265,743699999.0
2009-11-11 11:15:00,0.7427,0.74305,0.7426,0.74275,644200000.0
2009-11-11 11:20:00,0.7429,0.74315,0.74265,0.7429,541199998.0
2009-11-11 11:25:00,0.7429,0.7435,0.7427,0.7433,1028000002.0
2009-11-11 11:30:00,0.7433,0.7435,0.74285,0.74295,453900000.0
2009-11-11 11:35:00,0.7429,0.74345,0.7429,0.7431,594799999.0
2009-11-11 11:40:00,0.74315,0.7433,0.7428,0.74305,491300001.0
2009-11-11 11:45:00,0.74305,0.74335,0.743,0.74335,333000000.0
2009-11-11 11:50:00,0.7433,0.7433,0.7428,0.7429,296900000.0
2009-11-11 11:55:00,0.7429,0.7429,0.7419,0.7419,417000000.0
2009-11-11 12:00:00,0.742,0.74215,0.74185,0.74215,284500000.0
2009-11-11 12:05:00,0.74215,0.74215,0.74205,0.74205,221000000.0
2009-11-11 12:10:00,0.7421,0.7421,0.7414,0.7415,416400000.0
2009-11-11 12:15:00,0.7415,0.74165,0.7414,0.7414,263000000.0
2009-11-11 12:20:00,0.7414,0.74145,0.7408,0.7408,324600000.0
2009-11-11 12:25:00,0.7408,0.74125,0.7407,0.7412,450200000.0
2009-11-11 12:30:00,0.7412,0.74185,0.74105,0.74115,513300000.0
2009-11-11 12:35:00,0.74115,0.74135,0.7408,0.74085,662500000.0
2009-11-11 12:40:00,0.7409,0.7414,0.7407,0.74135,1072100001.0
2009-11-11 12:45:00,0.74135,0.74165,0.74105,0.74145,642899999.0
2009-11-11 12:50:00,0.74145,0.74175,0.74145,0.74165,230700000.0
2009-11-11 12:55:00,0.74175,0.74195,0.74155,0.74175,677800001.0
2009-11-11 13:00:00,0.7417,0.74175,0.74085,0.74095,345200000.0
2009-11-11 13:05:00,0.74095,0.7415,0.74095,0.7415,961200000.0
2009-11-11 13:10:00,0.7415,0.7424,0.74145,0.74235,512200000.0
2009-11-11 13:15:00,0.74235,0.7424,0.74225,0.7423,395300000.0
2009-11-11 13:20:00,0.74235,0.7424,0.7416,0.74165,576100001.0
2009-11-11 13:25:00,0.74165,0.74185,0.74145,0.74175,218700000.0
2009-11-11 13:30:00,0.74175,0.74175,0.74115,0.74135,353199999.0
2009-11-11 13:35:00,0.74125,0.74165,0.74125,0.74145,369600000.0
2009-11-11 13:40:00,0.74145,0.74145,0.7413,0.74145,183500000.0
2009-11-11 13:45:00,0.74145,0.74145,0.74115,0.7413,522600000.0
2009-11-11 13:50:00,0.7413,0.74145,0.74125,0.74125,124300000.0
2009-11-11 13:55:00,0.74125,0.74145,0.74115,0.74115,85300000.0
2009-11-11 14:00:00,0.74115,0.74125,0.74055,0.74055,678100001.0
2009-11-11 14:05:00,0.74055,0.7408,0.74055,0.7408,292700002.0
2009-11-11 14:10:00,0.74075,0.74075,0.74055,0.7407,126900000.0
2009-11-11 14:15:00,0.7407,0.74155,0.7406,0.74135,735200000.0
2009-11-11 14:20:00,0.74135,0.7415,0.74067,0.74105,330600000.0
2009-11-11 14:25:00,0.74105,0.74105,0.7404,0.74055,480100000.0
2009-11-11 14:30:00,0.74055,0.74075,0.7404,0.74045,246600000.0
2009-11-11 14:35:00,0.74045,0.74075,0.74035,0.74055,454300000.0
2009-11-11 14:40:00,0.74055,0.74105,0.74055,0.741,286100000.0
2009-11-11 14:45:00,0.741,0.74115,0.74075,0.74095,445100000.0
2009-11-11 14:50:00,0.7409,0.74125,0.74065,0.74085,526600000.0
2009-11-11 14:55:00,0.74085,0.74095,0.7407,0.74095,114200000.0
2009-11-11 15:00:00,0.74095,0.7413,0.74095,0.74125,457900000.0
2009-11-11 15:05:00,0.74125,0.74135,0.7411,0.7413,945300000.0
2009-11-11 15:10:00,0.7413,0.7416,0.74125,0.74155,533600000.0
2009-11-11 15:15:00,0.74155,0.7416,0.74125,0.7413,578099999.0
2009-11-11 15:20:00,0.7413,0.7415,0.74075,0.74075,469199999.0
2009-11-11 15:25:00,0.7408,0.7408,0.74045,0.74065,575500000.0
2009-11-11 15:30:00,0.74065,0.7414,0.74055,0.74095,728200001.0
2009-11-11 15:35:00,0.74095,0.74105,0.7403,0.74035,1083099999.0
2009-11-11 15:40:00,0.74035,0.741,0.74035,0.7409,637799999.0
2009-11-11 15:45:00,0.74095,0.74105,0.7406,0.74085,648899999.0
2009-11-11 15:50:00,0.74085,0.74095,0.7408,0.74085,274800000.0
2009-11-11 15:55:00,0.7408,0.74085,0.74065,0.7407,721600000.0
2009-11-11 16:00:00,0.74065,0.7413,0.74065,0.74105,886999999.0
2009-11-11 16:05:00,0.74105,0.74115,0.74095,0.741,712499999.0
2009-11-11 16:10:00,0.741,0.74105,0.74085,0.74085,393700000.0
2009-11-11 16:15:00,0.74085,0.7409,0.74045,0.7409,724900000.0
2009-11-11 16:20:00,0.74085,0.741,0.74036,0.741,399200000.0
2009-11-11 16:25:00,0.741,0.74115,0.74075,0.74085,578099998.0
2009-11-11 16:30:00,0.74085,0.7412,0.74075,0.741,1455700000.0
2009-11-11 16:35:00,0.741,0.74155,0.7407,0.74145,1622300001.0
2009-11-11 16:40:00,0.74135,0.7416,0.7408,0.7413,1876299999.0
2009-11-11 16:45:00,0.7413,0.7417,0.74045,0.7415,2119599996.0
2009-11-11 16:50:00,0.7415,0.7418,0.74125,0.74145,1494999990.0
2009-11-11 16:55:00,0.7414,0.74145,0.74105,0.7411,1076799999.0
2009-11-11 17:00:00,0.74105,0.7414,0.74045,0.74085,1228399997.0
2009-11-11 17:05:00,0.74085,0.7412,0.7408,0.74115,447800000.0
2009-11-11 17:10:00,0.74115,0.74245,0.7411,0.74235,466600000.0
2009-11-11 17:15:00,0.7424,0.74265,0.7421,0.74215,650100000.0
2009-11-11 17:20:00,0.74215,0.7424,0.7421,0.74215,848299999.0
2009-11-11 17:25:00,0.74215,0.7424,0.7421,0.74225,816700000.0
2009-11-11 17:30:00,0.7422,0.74235,0.7417,0.74195,1178300000.0
2009-11-11 17:35:00,0.742,0.742,0.74125,0.7413,1650899995.0
2009-11-11 17:40:00,0.7413,0.74155,0.73995,0.7401,2453700004.0
2009-11-11 17:45:00,0.7401,0.7401,0.7388,0.73925,1575700000.0
2009-11-11 17:50:00,0.73925,0.7394,0.73875,0.73885,1747199994.0
2009-11-11 17:55:00,0.73895,0.7403,0.73885,0.74,2542799998.0
2009-11-11 18:00:00,0.74,0.7403,0.73955,0.7397,1268100001.0
2009-11-11 18:05:00,0.7397,0.73975,0.7385,0.73875,1665200000.0
2009-11-11 18:10:00,0.73875,0.73925,0.7387,0.7388,1386000002.0
2009-11-11 18:15:00,0.73875,0.7397,0.73855,0.7397,1237299998.0
2009-11-11 18:20:00,0.73975,0.73985,0.73915,0.73945,903100000.0
2009-11-11 18:25:00,0.73945,0.7396,0.739,0.7394,962500001.0
2009-11-11 18:30:00,0.7394,0.73965,0.73925,0.7395,1011400000.0
2009-11-11 18:35:00,0.7395,0.7398,0.7393,0.7397,854999998.0
2009-11-11 18:40:00,0.73965,0.7399,0.7395,0.7395,662599999.0
2009-11-11 18:45:00,0.7395,0.73955,0.7393,0.73935,477000000.0
2009-11-11 18:50:00,0.73935,0.73935,0.73855,0.7388,1133100001.0
2009-11-11 18:55:00,0.7388,0.7391,0.73855,0.7389,792100000.0
2009-11-11 19:00:00,0.73875,0.739,0.73865,0.73875,449800000.0
2009-11-11 19:05:00,0.7389,0.73945,0.7388,0.7392,681900000.0
2009-11-11 19:10:00,0.7392,0.7395,0.73915,0.73935,486100000.0
2009-11-11 19:15:00,0.73935,0.73965,0.7388,0.73885,351700000.0
2009-11-11 19:20:00,0.73885,0.7389,0.73855,0.73865,607000000.0
2009-11-11 19:25:00,0.73865,0.73915,0.7386,0.73915,326900000.0
2009-11-11 19:30:00,0.7391,0.7397,0.7391,0.73965,615000000.0
2009-11-11 19:35:00,0.73965,0.73995,0.73955,0.73965,332500000.0
2009-11-11 19:40:00,0.7396,0.7397,0.73945,0.73955,333900000.0
2009-11-11 19:45:00,0.73955,0.73995,0.7395,0.7398,754700000.0
2009-11-11 19:50:00,0.7398,0.73985,0.73965,0.73975,539500000.0
2009-11-11 19:55:00,0.7397,0.73975,0.73945,0.7397,559600000.0
2009-11-11 20:00:00,0.73965,0.74,0.73905,0.7397,1254600000.0
2009-11-11 20:05:00,0.7397,0.73985,0.73935,0.73965,925100000.0
2009-11-11 20:10:00,0.73975,0.74,0.73935,0.7397,1385800000.0
2009-11-11 20:15:00,0.7397,0.73985,0.7397,0.73985,204400000.0
2009-11-11 20:20:00,0.73985,0.7403,0.7396,0.7397,493000000.0
2009-11-11 20:25:00,0.7397,0.7397,0.73955,0.73955,246800000.0
2009-11-11 20:30:00,0.73955,0.73965,0.73945,0.73955,139600000.0
2009-11-11 20:35:00,0.73955,0.73965,0.73905,0.73945,482700000.0
2009-11-11 20:40:00,0.73945,0.73955,0.73895,0.73895,535300000.0
2009-11-11 20:45:00,0.73895,0.73915,0.73885,0.739,279500000.0
2009-11-11 20:50:00,0.73895,0.73915,0.7388,0.73895,409200000.0
2009-11-11 20:55:00,0.7389,0.73925,0.7388,0.73895,936000000.0
2009-11-11 21:00:00,0.73895,0.73925,0.73895,0.73915,230300000.0
2009-11-11 21:05:00,0.73915,0.73975,0.73915,0.73965,475500000.0
2009-11-11 21:10:00,0.73965,0.73965,0.73915,0.73925,551900000.0
2009-11-11 21:15:00,0.73925,0.73945,0.7391,0.73925,321300000.0
2009-11-11 21:20:00,0.73915,0.73915,0.73869,0.73905,71000000.0
2009-11-11 21:25:00,0.73905,0.73925,0.739,0.73915,174200000.0
2009-11-11 21:30:00,0.73905,0.73935,0.73905,0.73925,93200000.0
2009-11-11 21:35:00,0.73925,0.73935,0.73915,0.73935,86900000.0
2009-11-11 21:40:00,0.73935,0.73935,0.73895,0.739,107400000.0
2009-11-11 21:45:00,0.739,0.73905,0.73895,0.73895,184400000.0
2009-11-11 21:50:00,0.73915,0.7393,0.73892,0.73901,178700000.0
2009-11-11 21:55:00,0.7391,0.7392,0.73905,0.7391,380400000.0
2009-11-11 22:00:00,0.7391,0.7392,0.73854,0.739,128000000.0
2009-11-11 22:05:00,0.739,0.73905,0.739,0.73905,17600000.0
2009-11-11 22:10:00,0.73905,0.73905,0.73865,0.7388,133600000.0
2009-11-11 22:15:00,0.7388,0.7388,0.7387,0.73875,81000000.0
2009-11-11 22:20:00,0.73875,0.7388,0.7386,0.7388,520000000.0
2009-11-11 22:25:00,0.7388,0.739,0.7387,0.73895,1210600000.0
2009-11-11 22:30:00,0.73905,0.73925,0.73879,0.7391,386700000.0
2009-11-11 22:35:00,0.7392,0.7392,0.7387,0.7392,121800000.0
2009-11-11 22:40:00,0.7392,0.7393,0.73899,0.73902,258000000.0
2009-11-11 22:45:00,0.73925,0.73945,0.73905,0.73945,59300000.0
2009-11-11 22:50:00,0.73945,0.7395,0.73925,0.73925,95800000.0
2009-11-11 22:55:00,0.73925,0.74015,0.73925,0.73985,506500000.0
2009-11-11 23:00:00,0.73985,0.74,0.7398,0.7399,129900000.0
2009-11-11 23:05:00,0.7399,0.73995,0.7393,0.7393,308000000.0
2009-11-11 23:10:00,0.7393,0.73975,0.73925,0.73955,302200000.0
2009-11-11 23:15:00,0.7395,0.73965,0.7394,0.73955,246200000.0
2009-11-11 23:20:00,0.73955,0.7396,0.7395,0.73955,134100000.0
2009-11-11 23:25:00,0.73955,0.73955,0.73929,0.7395,193400000.0
2009-11-11 23:30:00,0.73955,0.73955,0.7388,0.7393,243600000.0
2009-11-11 23:35:00,0.7393,0.73955,0.7391,0.73928,75900000.0
2009-11-11 23:40:00,0.7395,0.73975,0.73925,0.7396,146500000.0
2009-11-11 23:45:00,0.7396,0.7397,0.73805,0.73845,486900000.0
2009-11-11 23:50:00,0.73845,0.73865,0.73825,0.73865,291700000.0
2009-11-11 23:55:00,0.73848,0.7391,0.73829,0.73865,185600000.0
2009-11-12 00:00:00,0.73865,0.7387,0.73845,0.73845,123700000.0
2009-11-12 00:05:00,0.73845,0.7394,0.73845,0.73905,95000000.0
2009-11-12 00:10:00,0.73915,0.73925,0.73892,0.73915,186500000.0
2009-11-12 00:15:00,0.73925,0.73954,0.73897,0.73935,290500000.0
2009-11-12 00:20:00,0.7393,0.7395,0.73915,0.7395,102300000.0
2009-11-12 00:25:00,0.7395,0.73955,0.7395,0.73955,29000000.0
2009-11-12 00:30:00,0.73955,0.74085,0.7394,0.7399,214600000.0
2009-11-12 00:35:00,0.7399,0.7404,0.73905,0.7404,153600000.0
2009-11-12 00:40:00,0.74035,0.7404,0.73995,0.74005,76800000.0
2009-11-12 00:45:00,0.74,0.74005,0.73955,0.74,87200000.0
2009-11-12 00:50:00,0.74,0.74,0.7397,0.73985,98700000.0
2009-11-12 00:55:00,0.73985,0.73985,0.7398,0.73985,38600000.0
2009-11-12 01:00:00,0.73985,0.73985,0.73955,0.73985,123600000.0
2009-11-12 01:05:00,0.73985,0.7402,0.7398,0.74015,158900000.0
2009-11-12 01:10:00,0.74015,0.74015,0.73968,0.73993,82400000.0
2009-11-12 01:15:00,0.74015,0.74015,0.7396,0.7396,186300000.0
2009-11-12 01:20:00,0.73975,0.74005,0.73975,0.74005,69900000.0
2009-11-12 01:25:00,0.73991,0.7402,0.7396,0.74005,120300000.0
2009-11-12 01:30:00,0.74005,0.74025,0.74005,0.74005,150200000.0
2009-11-12 01:35:00,0.74005,0.74005,0.73972,0.74,78300000.0
2009-11-12 01:40:00,0.73985,0.74,0.73985,0.74,54400000.0
2009-11-12 01:45:00,0.74,0.74,0.73975,0.73975,93300000.0
2009-11-12 01:50:00,0.73975,0.74015,0.73943,0.74015,173300000.0
2009-11-12 01:55:00,0.73978,0.74025,0.73942,0.74015,142000000.0
2009-11-12 02:00:00,0.74015,0.74015,0.7397,0.7398,386800000.0
2009-11-12 02:05:00,0.7398,0.74045,0.7398,0.7399,584500000.0
2009-11-12 02:10:00,0.7399,0.7405,0.73985,0.74045,302200000.0
2009-11-12 02:15:00,0.74035,0.7405,0.74015,0.7403,201300000.0
2009-11-12 02:20:00,0.7403,0.7405,0.7403,0.74045,153800000.0
2009-11-12 02:25:00,0.74045,0.74075,0.74025,0.7404,363300000.0
2009-11-12 02:30:00,0.74045,0.7441,0.74045,0.7427,759200000.0
2009-11-12 02:35:00,0.74265,0.74375,0.74265,0.7435,696800000.0
2009-11-12 02:40:00,0.7435,0.7437,0.74265,0.7427,561800000.0
2009-11-12 02:45:00,0.74275,0.74275,0.7421,0.7424,604300000.0
2009-11-12 02:50:00,0.7424,0.74315,0.74215,0.74315,577100000.0
2009-11-12 02:55:00,0.74315,0.74335,0.74255,0.7426,651000000.0
2009-11-12 03:00:00,0.7426,0.7432,0.7423,0.74285,505600000.0
2009-11-12 03:05:00,0.7428,0.74325,0.7428,0.7431,369700000.0
2009-11-12 03:10:00,0.7431,0.7431,0.74235,0.74235,424800000.0
2009-11-12 03:15:00,0.74225,0.74265,0.742,0.74235,658900000.0
2009-11-12 03:20:00,0.74235,0.74245,0.74185,0.74235,624800000.0
2009-11-12 03:25:00,0.74235,0.74275,0.74225,0.7423,306800000.0
2009-11-12 03:30:00,0.7423,0.7424,0.74215,0.7422,254000000.0
2009-11-12 03:35:00,0.7422,0.7422,0.74165,0.7417,242400000.0
2009-11-12 03:40:00,0.7417,0.7417,0.74125,0.7414,317300000.0
2009-11-12 03:45:00,0.74135,0.74135,0.74075,0.74125,324800000.0
2009-11-12 03:50:00,0.74125,0.7413,0.7406,0.74085,302200000.0
2009-11-12 03:55:00,0.74085,0.74125,0.74085,0.7411,376700000.0
2009-11-12 04:00:00,0.7411,0.7417,0.74105,0.7411,319800000.0
2009-11-12 04:05:00,0.7411,0.74115,0.74095,0.7411,188500000.0
2009-11-12 04:10:00,0.7411,0.74125,0.7407,0.7407,313400000.0
2009-11-12 04:15:00,0.74065,0.74075,0.73995,0.73995,613600000.0
2009-11-12 04:20:00,0.73995,0.74005,0.73975,0.73995,386700000.0
2009-11-12 04:25:00,0.74,0.74005,0.7399,0.74,99100000.0
2009-11-12 04:30:00,0.74,0.74035,0.73995,0.73995,425400000.0
2009-11-12 04:35:00,0.73995,0.74025,0.73995,0.7402,181800000.0
2009-11-12 04:40:00,0.7402,0.7405,0.74015,0.74035,253700000.0
2009-11-12 04:45:00,0.74035,0.7406,0.7399,0.7406,254400000.0
2009-11-12 04:50:00,0.7406,0.7407,0.7405,0.7406,298000000.0
2009-11-12 04:55:00,0.7406,0.74075,0.74045,0.74065,274200000.0
2009-11-12 05:00:00,0.74065,0.74075,0.7405,0.74065,207400000.0
2009-11-12 05:05:00,0.74065,0.74135,0.74065,0.7412,406400000.0
2009-11-12 05:10:00,0.7412,0.74145,0.74074,0.7414,91200000.0
2009-11-12 05:15:00,0.7414,0.7418,0.74125,0.7414,271500000.0
2009-11-12 05:20:00,0.74135,0.7415,0.7411,0.7411,293300000.0
2009-11-12 05:25:00,0.7411,0.74135,0.74105,0.7411,292900000.0
2009-11-12 05:30:00,0.7411,0.7415,0.74105,0.7414,159700000.0
2009-11-12 05:35:00,0.7414,0.7416,0.7412,0.74155,118900000.0
2009-11-12 05:40:00,0.74155,0.74155,0.7411,0.7411,74100000.0
2009-11-12 05:45:00,0.7411,0.74145,0.7411,0.7412,152900000.0
2009-11-12 05:50:00,0.74115,0.74115,0.74085,0.741,115000000.0
2009-11-12 05:55:00,0.74095,0.74105,0.7405,0.74065,515900000.0
2009-11-12 06:00:00,0.74065,0.7408,0.74055,0.7408,160000000.0
2009-11-12 06:05:00,0.7408,0.7409,0.74065,0.74085,299200000.0
2009-11-12 06:10:00,0.74065,0.7411,0.7404,0.74105,343900000.0
2009-11-12 06:15:00,0.74105,0.74125,0.74049,0.74105,407800000.0
2009-11-12 06:20:00,0.74105,0.74115,0.74055,0.7407,295100000.0
2009-11-12 06:25:00,0.7407,0.7407,0.7403,0.7403,283900000.0
2009-11-12 06:30:00,0.7404,0.7404,0.74005,0.7401,158900000.0
2009-11-12 06:35:00,0.7401,0.7403,0.74005,0.74025,192900000.0
2009-11-12 06:40:00,0.74025,0.74045,0.7401,0.7402,342900000.0
2009-11-12 06:45:00,0.7402,0.7402,0.74005,0.7401,195500000.0
2009-11-12 06:50:00,0.74005,0.7401,0.74005,0.7401,110700000.0
2009-11-12 06:55:00,0.7401,0.74065,0.7401,0.74045,324200000.0
2009-11-12 07:00:00,0.74045,0.7405,0.74025,0.74045,195900000.0
2009-11-12 07:05:00,0.74045,0.7405,0.7403,0.7403,85400000.0
2009-11-12 07:10:00,0.7403,0.7403,0.73985,0.74005,280500000.0
2009-11-12 07:15:00,0.74005,0.74015,0.73995,0.74005,216900000.0
2009-11-12 07:20:00,0.74005,0.74015,0.73979,0.74005,422600000.0
2009-11-12 07:25:00,0.73984,0.74045,0.73964,0.74035,223699999.0
2009-11-12 07:30:00,0.73993,0.74042,0.73986,0.74025,86900000.0
2009-11-12 07:35:00,0.74025,0.74025,0.74,0.7402,172200000.0
2009-11-12 07:40:00,0.7402,0.74035,0.74015,0.7403,69500000.0
2009-11-12 07:45:00,0.7403,0.7405,0.7403,0.7405,192800000.0
2009-11-12 07:50:00,0.7405,0.74065,0.74021,0.7403,158600000.0
2009-11-12 07:55:00,0.74065,0.74095,0.74046,0.7409,100200000.0
2009-11-12 08:00:00,0.7409,0.74105,0.74044,0.74065,337700000.0
2009-11-12 08:05:00,0.74085,0.7411,0.7407,0.7409,165200000.0
2009-11-12 08:10:00,0.7409,0.74105,0.74015,0.7402,298300000.0
2009-11-12 08:15:00,0.7402,0.74065,0.74,0.7405,247700000.0
2009-11-12 08:20:00,0.7405,0.7406,0.74025,0.74025,100200000.0
2009-11-12 08:25:00,0.74025,0.74025,0.74005,0.74005,80300000.0
2009-11-12 08:30:00,0.74,0.7401,0.73995,0.74005,134700000.0
2009-11-12 08:35:00,0.74005,0.74015,0.74,0.74005,109200000.0
2009-11-12 08:40:00,0.73995,0.7403,0.7399,0.7402,246200000.0
2009-11-12 08:45:00,0.74025,0.7403,0.74015,0.7403,166100000.0
2009-11-12 08:50:00,0.7403,0.7405,0.7399,0.7404,346200000.0
2009-11-12 08:55:00,0.74025,0.74085,0.74025,0.7405,306900000.0
2009-11-12 09:00:00,0.7405,0.7408,0.7404,0.7405,272500000.0
2009-11-12 09:05:00,0.7405,0.7406,0.74005,0.74015,314200000.0
2009-11-12 09:10:00,0.74015,0.7402,0.7401,0.7402,204500000.0
2009-11-12 09:15:00,0.7402,0.74065,0.7402,0.74055,320699999.0
2009-11-12 09:20:00,0.74055,0.74055,0.74015,0.74035,189300000.0
2009-11-12 09:25:00,0.74035,0.7405,0.74025,0.74025,403900000.0
2009-11-12 09:30:00,0.74025,0.74035,0.74005,0.74025,307600000.0
2009-11-12 09:35:00,0.7402,0.74065,0.74005,0.7406,486400000.0
2009-11-12 09:40:00,0.74065,0.74075,0.74025,0.74045,180800000.0
2009-11-12 09:45:00,0.74045,0.74045,0.73985,0.73985,591000000.0
2009-11-12 09:50:00,0.73985,0.73985,0.73915,0.7394,719200000.0
2009-11-12 09:55:00,0.7394,0.73985,0.73915,0.7392,928299999.0
2009-11-12 10:00:00,0.7392,0.73925,0.7387,0.73915,1672600000.0
2009-11-12 10:05:00,0.73915,0.7397,0.73905,0.7396,986100000.0
2009-11-12 10:10:00,0.73955,0.73965,0.7387,0.73885,1117200000.0
2009-11-12 10:15:00,0.73885,0.7399,0.73875,0.73975,1236800000.0
2009-11-12 10:20:00,0.73975,0.74005,0.73955,0.73955,970599999.0
2009-11-12 10:25:00,0.73955,0.74005,0.73945,0.73995,602499999.0
2009-11-12 10:30:00,0.7399,0.7402,0.73965,0.73975,501400000.0
2009-11-12 10:35:00,0.73975,0.7398,0.73915,0.73975,663100000.0
2009-11-12 10:40:00,0.73975,0.73985,0.73945,0.73955,437900000.0
2009-11-12 10:45:00,0.73955,0.73975,0.7392,0.7394,537500000.0
2009-11-12 10:50:00,0.7394,0.7396,0.7389,0.73905,1193799998.0
2009-11-12 10:55:00,0.73905,0.73965,0.739,0.7394,876200000.0
2009-11-12 11:00:00,0.73925,0.73935,0.73735,0.7376,1352900002.0
2009-11-12 11:05:00,0.7376,0.73775,0.73665,0.73685,1324400003.0
2009-11-12 11:10:00,0.7368,0.7371,0.7364,0.73645,634900001.0
2009-11-12 11:15:00,0.7365,0.7371,0.73595,0.73655,930000000.0
2009-11-12 11:20:00,0.73655,0.73665,0.7363,0.7365,1108200000.0
2009-11-12 11:25:00,0.7365,0.7371,0.7365,0.73665,945900003.0
2009-11-12 11:30:00,0.73665,0.73665,0.73605,0.7364,918100002.0
2009-11-12 11:35:00,0.73655,0.73695,0.73645,0.7368,524100000.0
2009-11-12 11:40:00,0.7368,0.7372,0.7368,0.7372,496200000.0
2009-11-12 11:45:00,0.73715,0.73725,0.73685,0.73725,786100000.0
2009-11-12 11:50:00,0.7372,0.7372,0.7369,0.737,270600000.0
2009-11-12 11:55:00,0.737,0.737,0.73655,0.73655,906200000.0
2009-11-12 12:00:00,0.73655,0.73695,0.73655,0.7367,230700000.0
2009-11-12 12:05:00,0.7367,0.73685,0.7364,0.73645,148400000.0
2009-11-12 12:10:00,0.73645,0.7373,0.73645,0.7373,715200000.0
2009-11-12 12:15:00,0.73735,0.73775,0.73735,0.73775,194400000.0
2009-11-12 12:20:00,0.73775,0.7378,0.73735,0.73775,404400000.0
2009-11-12 12:25:00,0.73775,0.73775,0.7374,0.7375,399200000.0
2009-11-12 12:30:00,0.7375,0.73775,0.73735,0.73735,495800000.0
2009-11-12 12:35:00,0.73735,0.73745,0.73675,0.73675,456900001.0
2009-11-12 12:40:00,0.7369,0.7374,0.73685,0.7374,492400000.0
2009-11-12 12:45:00,0.7374,0.7375,0.7372,0.73725,525400000.0
2009-11-12 12:50:00,0.7372,0.7373,0.7371,0.7373,289900000.0
2009-11-12 12:55:00,0.7373,0.7374,0.73725,0.73725,654299999.0
2009-11-12 13:00:00,0.73725,0.7375,0.73725,0.73735,344100001.0
2009-11-12 13:05:00,0.73735,0.7374,0.73645,0.7367,416100000.0
2009-11-12 13:10:00,0.7367,0.7372,0.7367,0.73675,434900000.0
2009-11-12 13:15:00,0.73675,0.73695,0.73665,0.73695,467200000.0
2009-11-12 13:20:00,0.7369,0.73705,0.73675,0.7369,304200000.0
2009-11-12 13:25:00,0.7369,0.73715,0.73675,0.73675,364599999.0
2009-11-12 13:30:00,0.73675,0.7368,0.7361,0.7361,229999999.0
2009-11-12 13:35:00,0.73615,0.73615,0.73565,0.7357,804800000.0
2009-11-12 13:40:00,0.7357,0.7362,0.7357,0.7362,896100000.0
2009-11-12 13:45:00,0.7362,0.73655,0.73615,0.73635,346799998.0
2009-11-12 13:50:00,0.7363,0.7363,0.73585,0.73615,634900000.0
2009-11-12 13:55:00,0.73615,0.7362,0.73585,0.73605,491700000.0
2009-11-12 14:00:00,0.73605,0.7369,0.736,0.73675,731599999.0
2009-11-12 14:05:00,0.73675,0.7368,0.73655,0.7366,350400000.0
2009-11-12 14:10:00,0.73655,0.7369,0.73655,0.7366,713600000.0
2009-11-12 14:15:00,0.7366,0.7366,0.73545,0.7355,1318000000.0
2009-11-12 14:20:00,0.73565,0.7359,0.73445,0.7347,1333400000.0
2009-11-12 14:25:00,0.7347,0.7347,0.73415,0.73415,1287600000.0
2009-11-12 14:30:00,0.73415,0.73425,0.73335,0.7339,1150399999.0
2009-11-12 14:35:00,0.7339,0.7339,0.73305,0.7336,984599999.0
2009-11-12 14:40:00,0.73365,0.73445,0.7336,0.73425,1238099999.0
2009-11-12 14:45:00,0.7343,0.73485,0.7342,0.73475,809299999.0
2009-11-12 14:50:00,0.73475,0.7352,0.73465,0.7352,985000001.0
2009-11-12 14:55:00,0.73515,0.7355,0.7349,0.7352,336500000.0
2009-11-12 15:00:00,0.73515,0.7355,0.73515,0.7355,767100001.0
2009-11-12 15:05:00,0.7355,0.7358,0.73535,0.73565,740700000.0
2009-11-12 15:10:00,0.7357,0.7361,0.7352,0.7354,440100000.0
2009-11-12 15:15:00,0.7354,0.7359,0.7354,0.73565,846600000.0
2009-11-12 15:20:00,0.7356,0.7356,0.73485,0.735,1005599998.0
2009-11-12 15:25:00,0.735,0.735,0.7345,0.7346,1063200002.0
2009-11-12 15:30:00,0.73465,0.7354,0.73455,0.73455,1069699998.0
2009-11-12 15:35:00,0.73455,0.735,0.73455,0.73475,1296900000.0
2009-11-12 15:40:00,0.73475,0.7365,0.73475,0.73615,1234799999.0
2009-11-12 15:45:00,0.7362,0.7362,0.73555,0.7356,696300000.0
2009-11-12 15:50:00,0.73555,0.73565,0.73535,0.73555,483600000.0
2009-11-12 15:55:00,0.73565,0.73565,0.7352,0.7353,351300000.0
2009-11-12 16:00:00,0.73525,0.7364,0.7351,0.73625,1055600001.0
2009-11-12 16:05:00,0.73625,0.73635,0.73595,0.736,707900000.0
2009-11-12 16:10:00,0.736,0.73615,0.7355,0.73605,1046000003.0
2009-11-12 16:15:00,0.73605,0.7364,0.73595,0.73625,743400000.0
2009-11-12 16:20:00,0.73625,0.7366,0.7356,0.7356,653400001.0
2009-11-12 16:25:00,0.7356,0.7356,0.73505,0.7355,484900001.0
2009-11-12 16:30:00,0.7355,0.73615,0.73505,0.7353,1778399997.0
2009-11-12 16:35:00,0.7353,0.73535,0.73425,0.7347,1629799998.0
2009-11-12 16:40:00,0.7347,0.73545,0.73435,0.7349,2280700001.0
2009-11-12 16:45:00,0.7349,0.736,0.73475,0.73585,1708800001.0
2009-11-12 16:50:00,0.73585,0.7368,0.73555,0.7365,2064000000.0
2009-11-12 16:55:00,0.7365,0.73725,0.73645,0.73695,1715700000.0
2009-11-12 17:00:00,0.73695,0.7376,0.73605,0.73615,1554500001.0
2009-11-12 17:05:00,0.73615,0.7363,0.73485,0.7353,1560800000.0
2009-11-12 17:10:00,0.7353,0.73535,0.73415,0.7346,2161799997.0
2009-11-12 17:15:00,0.7346,0.73535,0.7334,0.7335,1926900003.0
2009-11-12 17:20:00,0.7335,0.7347,0.73345,0.73435,1905399999.0
2009-11-12 17:25:00,0.73435,0.7351,0.7341,0.735,1201000000.0
2009-11-12 17:30:00,0.73495,0.7352,0.73435,0.73495,1758199999.0
2009-11-12 17:35:00,0.73495,0.7352,0.73465,0.73475,1305200000.0
2009-11-12 17:40:00,0.73495,0.73495,0.73425,0.7349,1215299999.0
2009-11-12 17:45:00,0.73495,0.7354,0.73475,0.73495,1535299998.0
2009-11-12 17:50:00,0.73495,0.7361,0.73495,0.736,1946700001.0
2009-11-12 17:55:00,0.7361,0.7361,0.7348,0.73535,1260700001.0
2009-11-12 18:00:00,0.73535,0.73535,0.7343,0.73485,1228800000.0
2009-11-12 18:05:00,0.73485,0.73485,0.73365,0.73395,1002600000.0
2009-11-12 18:10:00,0.734,0.73415,0.7327,0.7327,1132200002.0
2009-11-12 18:15:00,0.7327,0.7333,0.7325,0.7332,2184300001.0
2009-11-12 18:20:00,0.7332,0.73325,0.73265,0.7331,1048100000.0
2009-11-12 18:25:00,0.73315,0.73325,0.73245,0.73285,1005200000.0
2009-11-12 18:30:00,0.7328,0.73305,0.73245,0.7329,1393400000.0
2009-11-12 18:35:00,0.7328,0.7328,0.7324,0.7327,903600001.0
2009-11-12 18:40:00,0.7327,0.73325,0.73235,0.73315,800300000.0
2009-11-12 18:45:00,0.73315,0.7338,0.73315,0.73325,948000001.0
2009-11-12 18:50:00,0.73325,0.7336,0.7331,0.73355,895900000.0
2009-11-12 18:55:00,0.7335,0.7335,0.7329,0.7334,650300000.0
2009-11-12 19:00:00,0.7334,0.7337,0.7331,0.7335,639100000.0
2009-11-12 19:05:00,0.7335,0.73365,0.733,0.7333,884700000.0
2009-11-12 19:10:00,0.7333,0.7336,0.733,0.7334,530100000.0
2009-11-12 19:15:00,0.73335,0.734,0.7333,0.734,360700000.0
2009-11-12 19:20:00,0.734,0.734,0.7334,0.7336,269900000.0
2009-11-12 19:25:00,0.7335,0.73355,0.73335,0.7335,219900000.0
2009-11-12 19:30:00,0.7335,0.7335,0.733,0.733,381100000.0
2009-11-12 19:35:00,0.7331,0.73345,0.7331,0.73335,659500000.0
2009-11-12 19:40:00,0.73335,0.73345,0.73282,0.73345,300700000.0
2009-11-12 19:45:00,0.73345,0.73365,0.73325,0.73345,204300000.0
2009-11-12 19:50:00,0.7335,0.7341,0.7335,0.73365,608900000.0
2009-11-12 19:55:00,0.73365,0.7337,0.7334,0.7334,248000000.0
2009-11-12 20:00:00,0.7334,0.73345,0.73265,0.7327,404500000.0
2009-11-12 20:05:00,0.7327,0.7328,0.7317,0.73175,498700000.0
2009-11-12 20:10:00,0.73175,0.7322,0.7316,0.73185,557600000.0
2009-11-12 20:15:00,0.73185,0.7328,0.7318,0.73265,503700000.0
2009-11-12 20:20:00,0.73265,0.73275,0.73235,0.7325,198100000.0
2009-11-12 20:25:00,0.73245,0.73245,0.732,0.73215,201200000.0
2009-11-12 20:30:00,0.73215,0.73215,0.732,0.73215,131300000.0
2009-11-12 20:35:00,0.7321,0.7325,0.7321,0.7323,294900000.0
2009-11-12 20:40:00,0.73225,0.73225,0.7321,0.7321,71300000.0
2009-11-12 20:45:00,0.73174,0.73245,0.73174,0.73213,922500000.0
2009-11-12 20:50:00,0.73245,0.73255,0.73245,0.73245,137500000.0
2009-11-12 20:55:00,0.73233,0.73255,0.73211,0.73255,117500000.0
2009-11-12 21:00:00,0.73255,0.73265,0.7325,0.73265,90700000.0
2009-11-12 21:05:00,0.73265,0.73335,0.73265,0.7331,335600000.0
2009-11-12 21:10:00,0.73315,0.73375,0.73305,0.73375,283600000.0
2009-11-12 21:15:00,0.73365,0.73385,0.7334,0.73355,422100000.0
2009-11-12 21:20:00,0.7335,0.7335,0.73315,0.73325,460800001.0
2009-11-12 21:25:00,0.73325,0.7333,0.7332,0.73325,357200000.0
2009-11-12 21:30:00,0.73325,0.73345,0.73325,0.7333,171300000.0
2009-11-12 21:35:00,0.73315,0.73345,0.73287,0.73325,352000000.0
2009-11-12 21:40:00,0.73325,0.7334,0.73275,0.73305,431700000.0
2009-11-12 21:45:00,0.73305,0.7331,0.7328,0.7328,342600000.0
2009-11-12 21:50:00,0.7328,0.7333,0.7327,0.73315,750800000.0
2009-11-12 21:55:00,0.7332,0.7334,0.7324,0.7325,771800000.0
2009-11-12 22:00:00,0.7325,0.73265,0.73205,0.73205,407900000.0
2009-11-12 22:05:00,0.73205,0.73235,0.73165,0.73165,1001800001.0
2009-11-12 22:10:00,0.73165,0.7318,0.73145,0.7317,306500000.0
2009-11-12 22:15:00,0.7317,0.73205,0.73144,0.73205,349200000.0
2009-11-12 22:20:00,0.732,0.73205,0.7317,0.7318,447700000.0
2009-11-12 22:25:00,0.7318,0.7322,0.7314,0.7316,315000000.0
2009-11-12 22:30:00,0.73165,0.732,0.73125,0.73185,1015300000.0
2009-11-12 22:35:00,0.73195,0.73205,0.73075,0.73095,533200000.0
2009-11-12 22:40:00,0.731,0.7315,0.73095,0.73105,409500000.0
2009-11-12 22:45:00,0.73105,0.73155,0.73105,0.7312,265300000.0
2009-11-12 22:50:00,0.73115,0.73125,0.7311,0.73125,117900000.0
2009-11-12 22:55:00,0.73125,0.7321,0.73125,0.7316,392500000.0
2009-11-12 23:00:00,0.73175,0.7319,0.7314,0.73165,138200000.0
2009-11-12 23:05:00,0.7316,0.73175,0.7315,0.7316,80600000.0
2009-11-12 23:10:00,0.73155,0.73165,0.73155,0.7316,100700000.0
2009-11-12 23:15:00,0.7316,0.73195,0.7316,0.73195,171100000.0
2009-11-12 23:20:00,0.7319,0.73205,0.73159,0.7316,187800000.0
2009-11-12 23:25:00,0.73195,0.73225,0.73153,0.73159,155500000.0
2009-11-12 23:30:00,0.7317,0.73215,0.73161,0.73195,224900000.0
2009-11-12 23:35:00,0.7322,0.7325,0.73183,0.73194,204600000.0
2009-11-12 23:40:00,0.73235,0.7324,0.7319,0.7324,51500000.0
2009-11-12 23:45:00,0.73192,0.73255,0.73181,0.73245,94000000.0
2009-11-12 23:50:00,0.73245,0.73305,0.73231,0.73234,149100000.0
2009-11-12 23:55:00,0.7327,0.73285,0.7325,0.7327,191800000.0
2009-11-13 00:00:00,0.73265,0.7328,0.73225,0.7325,31800000.0
2009-11-13 00:05:00,0.73245,0.73245,0.73193,0.73235,186200000.0
2009-11-13 00:10:00,0.73235,0.73235,0.732,0.73215,49300000.0
2009-11-13 00:15:00,0.73215,0.73215,0.7315,0.7319,165200000.0
2009-11-13 00:20:00,0.7319,0.7319,0.731,0.7313,64800000.0
2009-11-13 00:25:00,0.7315,0.7315,0.7314,0.73145,50400000.0
2009-11-13 00:30:00,0.73145,0.73145,0.7313,0.7314,62300000.0
2009-11-13 00:35:00,0.73145,0.73175,0.73115,0.73175,71300000.0
2009-11-13 00:40:00,0.73152,0.73195,0.73128,0.73195,166200000.0
2009-11-13 00:45:00,0.73185,0.7323,0.73165,0.7323,190100000.0
2009-11-13 00:50:00,0.7322,0.7325,0.73189,0.73217,336800000.0
2009-11-13 00:55:00,0.73213,0.73245,0.73203,0.73245,188600000.0
2009-11-13 01:00:00,0.73245,0.73258,0.73163,0.7324,632400000.0
2009-11-13 01:05:00,0.73245,0.7325,0.73245,0.73245,119100000.0
2009-11-13 01:10:00,0.73245,0.73255,0.73212,0.7324,142300000.0
2009-11-13 01:15:00,0.73255,0.73355,0.73255,0.73345,122200000.0
2009-11-13 01:20:00,0.73345,0.73365,0.7334,0.73355,157800000.0
2009-11-13 01:25:00,0.73355,0.7336,0.73309,0.7336,538700000.0
2009-11-13 01:30:00,0.7336,0.73415,0.7336,0.73405,193000000.0
2009-11-13 01:35:00,0.73405,0.73405,0.73367,0.73395,190300000.0
2009-11-13 01:40:00,0.73395,0.73405,0.73365,0.7337,381000000.0
2009-11-13 01:45:00,0.73365,0.73405,0.73365,0.73405,338000000.0
2009-11-13 01:50:00,0.73405,0.73415,0.73315,0.73345,292500000.0
2009-11-13 01:55:00,0.73335,0.73355,0.73315,0.73355,209700000.0
2009-11-13 02:00:00,0.7335,0.73375,0.73325,0.73345,380400000.0
2009-11-13 02:05:00,0.73345,0.73365,0.73335,0.73365,68400000.0
2009-11-13 02:10:00,0.7336,0.73395,0.7336,0.7337,274400000.0
2009-11-13 02:15:00,0.73375,0.73425,0.7337,0.734,364000000.0
2009-11-13 02:20:00,0.734,0.7341,0.7339,0.7339,142900000.0
2009-11-13 02:25:00,0.7339,0.73392,0.73345,0.7339,138900000.0
2009-11-13 02:30:00,0.7339,0.7339,0.7337,0.7337,68600000.0
2009-11-13 02:35:00,0.7337,0.73375,0.73355,0.73355,197500000.0
2009-11-13 02:40:00,0.73355,0.73365,0.73275,0.73295,795500000.0
2009-11-13 02:45:00,0.73295,0.73325,0.73285,0.73295,479600000.0
2009-11-13 02:50:00,0.733,0.7334,0.73295,0.7333,267500000.0
2009-11-13 02:55:00,0.7333,0.73345,0.73305,0.73325,312000000.0
2009-11-13 03:00:00,0.73325,0.73335,0.73285,0.73315,396300000.0
2009-11-13 03:05:00,0.73315,0.73315,0.7325,0.7326,163300000.0
2009-11-13 03:10:00,0.7326,0.73275,0.73165,0.73165,345100000.0
2009-11-13 03:15:00,0.73165,0.732,0.7314,0.7319,498700000.0
2009-11-13 03:20:00,0.7319,0.73255,0.73185,0.73235,216900000.0
2009-11-13 03:25:00,0.73235,0.73275,0.73225,0.7323,550200000.0
2009-11-13 03:30:00,0.73235,0.73255,0.7323,0.73235,422300000.0
2009-11-13 03:35:00,0.73235,0.73245,0.73145,0.7321,682600000.0
2009-11-13 03:40:00,0.7321,0.7321,0.7317,0.732,847100000.0
2009-11-13 03:45:00,0.732,0.73225,0.7319,0.73215,270200000.0
2009-11-13 03:50:00,0.73215,0.73255,0.73215,0.7324,157800000.0
2009-11-13 03:55:00,0.73235,0.73235,0.73158,0.73225,256400000.0
2009-11-13 04:00:00,0.7324,0.73255,0.73225,0.7325,185700000.0
2009-11-13 04:05:00,0.73255,0.73285,0.73245,0.73255,150300000.0
2009-11-13 04:10:00,0.73255,0.73275,0.73235,0.7325,299900000.0
2009-11-13 04:15:00,0.7325,0.7328,0.7325,0.73275,99500000.0
2009-11-13 04:20:00,0.73257,0.73294,0.73222,0.7327,150520000.0
2009-11-13 04:25:00,0.73275,0.73305,0.73214,0.73295,204700000.0
2009-11-13 04:30:00,0.73285,0.7333,0.73285,0.73315,332500000.0
2009-11-13 04:35:00,0.73315,0.7332,0.73295,0.73315,227400000.0
2009-11-13 04:40:00,0.73315,0.7333,0.73278,0.73315,101500000.0
2009-11-13 04:45:00,0.73315,0.73325,0.73315,0.73315,41000000.0
2009-11-13 04:50:00,0.7332,0.7332,0.73315,0.73315,143600000.0
2009-11-13 04:55:00,0.73306,0.7332,0.73306,0.73315,100200000.0
2009-11-13 05:00:00,0.73315,0.73355,0.73305,0.73355,164400000.0
2009-11-13 05:05:00,0.73355,0.73395,0.73355,0.73375,106000000.0
2009-11-13 05:10:00,0.73375,0.73375,0.73335,0.73335,137000000.0
2009-11-13 05:15:00,0.73335,0.7336,0.73335,0.73355,76900000.0
2009-11-13 05:20:00,0.73355,0.73355,0.73295,0.73315,174600000.0
2009-11-13 05:25:00,0.73315,0.7332,0.73285,0.73305,297300000.0
2009-11-13 05:30:00,0.73305,0.7333,0.733,0.7332,222100000.0
2009-11-13 05:35:00,0.7332,0.7334,0.7331,0.73325,157500000.0
2009-11-13 05:40:00,0.73322,0.73339,0.73281,0.7329,239600000.0
2009-11-13 05:45:00,0.7329,0.733,0.73238,0.73285,230300000.0
2009-11-13 05:50:00,0.73285,0.73325,0.73285,0.73325,137700000.0
2009-11-13 05:55:00,0.73325,0.7335,0.73325,0.73335,148700000.0
2009-11-13 06:00:00,0.73335,0.73335,0.73285,0.73295,231000000.0
2009-11-13 06:05:00,0.7329,0.7329,0.7328,0.7329,80900000.0
2009-11-13 06:10:00,0.7329,0.7333,0.7329,0.73325,244600000.0
2009-11-13 06:15:00,0.73325,0.7334,0.7329,0.7329,208500000.0
2009-11-13 06:20:00,0.73295,0.733,0.73275,0.7329,194900000.0
2009-11-13 06:25:00,0.7329,0.73295,0.73235,0.73265,410300000.0
2009-11-13 06:30:00,0.73208,0.7327,0.73208,0.73265,165800000.0
2009-11-13 06:35:00,0.73238,0.73275,0.73233,0.73265,110000000.0
2009-11-13 06:40:00,0.73265,0.733,0.73265,0.73285,161400000.0
2009-11-13 06:45:00,0.73285,0.7329,0.73275,0.73275,119600000.0
2009-11-13 06:50:00,0.73275,0.73335,0.7327,0.73335,257100000.0
2009-11-13 06:55:00,0.73335,0.73345,0.73305,0.73305,425700000.0
2009-11-13 07:00:00,0.7329,0.73314,0.73267,0.733,304300000.0
2009-11-13 07:05:00,0.733,0.7332,0.73246,0.73305,131200000.0
2009-11-13 07:10:00,0.73305,0.73315,0.73305,0.73315,46900000.0
2009-11-13 07:15:00,0.73315,0.7332,0.73305,0.73315,101100000.0
2009-11-13 07:20:00,0.73315,0.73315,0.73265,0.73305,820800000.0
2009-11-13 07:25:00,0.73305,0.73305,0.73305,0.73305,90100000.0
2009-11-13 07:30:00,0.73305,0.73315,0.73295,0.73305,212400000.0
2009-11-13 07:35:00,0.7327,0.7331,0.73263,0.7331,481300000.0
2009-11-13 07:40:00,0.7332,0.73325,0.73305,0.73315,123100000.0
2009-11-13 07:45:00,0.73315,0.73365,0.7331,0.7334,233700000.0
2009-11-13 07:50:00,0.7334,0.73355,0.7333,0.73355,404000000.0
2009-11-13 07:55:00,0.7335,0.7337,0.7331,0.7331,101700000.0
2009-11-13 08:00:00,0.7331,0.7335,0.7331,0.7334,347400000.0
2009-11-13 08:05:00,0.7335,0.7335,0.7334,0.73345,154800000.0
2009-11-13 08:10:00,0.73345,0.7338,0.73345,0.7336,403900000.0
2009-11-13 08:15:00,0.7336,0.73365,0.7334,0.7334,73600000.0
2009-11-13 08:20:00,0.7334,0.73355,0.73335,0.7334,114100000.0
2009-11-13 08:25:00,0.7334,0.7336,0.73311,0.7336,455800000.0
2009-11-13 08:30:00,0.7336,0.73365,0.7335,0.7335,55700000.0
2009-11-13 08:35:00,0.7335,0.7336,0.73315,0.7332,159400000.0
2009-11-13 08:40:00,0.7332,0.73335,0.7329,0.733,258500000.0
2009-11-13 08:45:00,0.733,0.73365,0.733,0.7335,335900000.0
2009-11-13 08:50:00,0.7335,0.7346,0.7335,0.7344,595300000.0
2009-11-13 08:55:00,0.73422,0.7345,0.73396,0.73445,237100000.0
2009-11-13 09:00:00,0.73445,0.73535,0.73435,0.7351,356100000.0
2009-11-13 09:05:00,0.73505,0.7352,0.7349,0.7349,406300000.0
2009-11-13 09:10:00,0.73495,0.7354,0.73485,0.73515,820000000.0
2009-11-13 09:15:00,0.73515,0.7352,0.73485,0.7351,1291500000.0
2009-11-13 09:20:00,0.7351,0.73525,0.73465,0.7349,1136000000.0
2009-11-13 09:25:00,0.73485,0.73505,0.7346,0.7348,682299999.0
2009-11-13 09:30:00,0.7348,0.7348,0.7345,0.7346,1162699999.0
2009-11-13 09:35:00,0.73465,0.73495,0.7346,0.7346,306300000.0
2009-11-13 09:40:00,0.7346,0.7352,0.7344,0.7351,933899999.0
2009-11-13 09:45:00,0.7351,0.7355,0.7349,0.7355,1487200001.0
2009-11-13 09:50:00,0.7355,0.7355,0.73515,0.73525,558400001.0
2009-11-13 09:55:00,0.73525,0.73525,0.7342,0.73425,375800000.0
2009-11-13 10:00:00,0.73425,0.73465,0.73395,0.73445,510400000.0
2009-11-13 10:05:00,0.73445,0.7348,0.7341,0.7341,985300000.0
2009-11-13 10:10:00,0.7341,0.7345,0.7341,0.7343,1267600000.0
2009-11-13 10:15:00,0.7343,0.73505,0.73415,0.73505,1068400001.0
2009-11-13 10:20:00,0.73505,0.7354,0.7348,0.7354,1251600000.0
2009-11-13 10:25:00,0.7354,0.7356,0.73525,0.7354,579500000.0
2009-11-13 10:30:00,0.7354,0.73565,0.7353,0.7353,1420900001.0
2009-11-13 10:35:00,0.7353,0.7354,0.7349,0.7349,290500000.0
2009-11-13 10:40:00,0.735,0.73535,0.735,0.73535,695799998.0
2009-11-13 10:45:00,0.73535,0.7355,0.7351,0.7354,452100000.0
2009-11-13 10:50:00,0.7354,0.73565,0.7353,0.7354,434300000.0
2009-11-13 10:55:00,0.7354,0.73575,0.7354,0.7357,1027799998.0
2009-11-13 11:00:00,0.7358,0.7359,0.7356,0.7356,542300000.0
2009-11-13 11:05:00,0.7356,0.73585,0.73555,0.73555,543299997.0
2009-11-13 11:10:00,0.73555,0.7358,0.7355,0.7356,290700000.0
2009-11-13 11:15:00,0.7356,0.73575,0.7355,0.73565,565700000.0
2009-11-13 11:20:00,0.73565,0.7366,0.7355,0.73645,925499998.0
2009-11-13 11:25:00,0.73645,0.73705,0.7364,0.7369,943700000.0
2009-11-13 11:30:00,0.7369,0.7376,0.73665,0.7375,1836999995.0
2009-11-13 11:35:00,0.7375,0.7376,0.7369,0.7369,924000000.0
2009-11-13 11:40:00,0.73695,0.73715,0.73685,0.7371,427600002.0
2009-11-13 11:45:00,0.7371,0.7371,0.73655,0.73655,255000000.0
2009-11-13 11:50:00,0.7365,0.73685,0.7365,0.73685,352100000.0
2009-11-13 11:55:00,0.73685,0.73685,0.736,0.73605,1261100000.0
2009-11-13 12:00:00,0.73605,0.7366,0.73585,0.7366,772800002.0
2009-11-13 12:05:00,0.7366,0.7369,0.73655,0.73685,838800000.0
2009-11-13 12:10:00,0.73685,0.73685,0.7362,0.7362,921600000.0
2009-11-13 12:15:00,0.7362,0.7363,0.7355,0.7356,1239099999.0
2009-11-13 12:20:00,0.7356,0.7362,0.73555,0.7358,803100001.0
2009-11-13 12:25:00,0.7358,0.7363,0.73575,0.7362,531700000.0
2009-11-13 12:30:00,0.7362,0.73625,0.7359,0.73605,355600000.0
2009-11-13 12:35:00,0.73605,0.73615,0.73605,0.7361,67700000.0
2009-11-13 12:40:00,0.7361,0.7364,0.7361,0.73625,439200001.0
2009-11-13 12:45:00,0.73625,0.73655,0.73625,0.73655,1009699994.0
2009-11-13 12:50:00,0.7365,0.73695,0.73645,0.7368,437700000.0
2009-11-13 12:55:00,0.7368,0.737,0.7367,0.7369,233200000.0
2009-11-13 13:00:00,0.7369,0.73725,0.7369,0.73725,117600000.0
2009-11-13 13:05:00,0.73725,0.73755,0.73695,0.7375,783499995.0
2009-11-13 13:10:00,0.7375,0.7376,0.73715,0.7372,400499999.0
2009-11-13 13:15:00,0.7372,0.73755,0.7372,0.7375,215200000.0
2009-11-13 13:20:00,0.73755,0.73755,0.737,0.737,210100000.0
2009-11-13 13:25:00,0.737,0.73705,0.73632,0.7369,381500000.0
2009-11-13 13:30:00,0.7369,0.737,0.73675,0.73695,433400000.0
2009-11-13 13:35:00,0.73695,0.737,0.7366,0.7368,472200000.0
2009-11-13 13:40:00,0.7368,0.7368,0.7367,0.73675,229200000.0
2009-11-13 13:45:00,0.73675,0.7368,0.73606,0.73675,203300000.0
2009-11-13 13:50:00,0.73675,0.7373,0.73675,0.73715,604700002.0
2009-11-13 13:55:00,0.73715,0.73715,0.73685,0.73695,272000000.0
2009-11-13 14:00:00,0.73695,0.737,0.73685,0.73695,308300000.0
2009-11-13 14:05:00,0.73695,0.73695,0.73675,0.73685,230700000.0
2009-11-13 14:10:00,0.73685,0.73695,0.7366,0.7367,350500000.0
2009-11-13 14:15:00,0.7367,0.73685,0.7362,0.7368,258500000.0
2009-11-13 14:20:00,0.7368,0.73705,0.73645,0.7369,334800000.0
2009-11-13 14:25:00,0.7369,0.737,0.73655,0.73665,442200000.0
2009-11-13 14:30:00,0.73665,0.73695,0.73665,0.73685,453500000.0
2009-11-13 14:35:00,0.73685,0.73745,0.73685,0.7374,522800000.0
2009-11-13 14:40:00,0.7375,0.7376,0.73715,0.7375,312800001.0
2009-11-13 14:45:00,0.7375,0.7375,0.7371,0.7371,330700000.0
2009-11-13 14:50:00,0.73715,0.73725,0.7365,0.73665,1047999999.0
2009-11-13 14:55:00,0.73665,0.73715,0.7366,0.7371,485300001.0
2009-11-13 15:00:00,0.7371,0.7371,0.7366,0.7367,1109300000.0
2009-11-13 15:05:00,0.73675,0.7373,0.7365,0.7372,1380200005.0
2009-11-13 15:10:00,0.73725,0.7373,0.7369,0.7372,655800000.0
2009-11-13 15:15:00,0.7372,0.73775,0.73705,0.73775,657800000.0
2009-11-13 15:20:00,0.73775,0.7381,0.73775,0.738,858000001.0
2009-11-13 15:25:00,0.73795,0.73825,0.73765,0.7377,973200000.0
2009-11-13 15:30:00,0.7377,0.73845,0.73765,0.73835,972700000.0
2009-11-13 15:35:00,0.73835,0.73865,0.73805,0.73835,1020200000.0
2009-11-13 15:40:00,0.7383,0.7385,0.7378,0.73795,994600000.0
2009-11-13 15:45:00,0.73805,0.7384,0.73785,0.7382,916599999.0
2009-11-13 15:50:00,0.7382,0.73825,0.73805,0.73815,519700000.0
2009-11-13 15:55:00,0.73815,0.73855,0.7381,0.73855,504800001.0
2009-11-13 16:00:00,0.73855,0.73865,0.737,0.737,1334200002.0
2009-11-13 16:05:00,0.737,0.7379,0.737,0.7376,1050079999.0
2009-11-13 16:10:00,0.7376,0.7377,0.73705,0.7373,1057300000.0
2009-11-13 16:15:00,0.7373,0.7376,0.73725,0.7375,737100000.0
2009-11-13 16:20:00,0.73755,0.73765,0.7367,0.73695,752100000.0
2009-11-13 16:25:00,0.73695,0.73725,0.73675,0.737,481100000.0
2009-11-13 16:30:00,0.73695,0.7374,0.73585,0.73615,733999999.0
2009-11-13 16:35:00,0.73625,0.73695,0.73585,0.73665,1605999999.0
2009-11-13 16:40:00,0.73665,0.73725,0.73625,0.73705,1347100000.0
2009-11-13 16:45:00,0.73695,0.73785,0.7367,0.73765,1096600001.0
2009-11-13 16:50:00,0.73765,0.73815,0.73765,0.73775,412100000.0
2009-11-13 16:55:00,0.73735,0.73735,0.7359,0.73605,1012100002.0
2009-11-13 17:00:00,0.73605,0.7366,0.73555,0.73645,645100000.0
2009-11-13 17:05:00,0.73645,0.73725,0.73625,0.73725,803999999.0
2009-11-13 17:10:00,0.73725,0.73785,0.73695,0.73705,1035400000.0
2009-11-13 17:15:00,0.73705,0.73755,0.73685,0.73695,1059000001.0
2009-11-13 17:20:00,0.73695,0.7378,0.73665,0.737,621700000.0
2009-11-13 17:25:00,0.737,0.737,0.73665,0.73675,478400000.0
2009-11-13 17:30:00,0.73675,0.73705,0.73645,0.7369,625299999.0
2009-11-13 17:35:00,0.7369,0.73895,0.7368,0.73895,997700000.0
2009-11-13 17:40:00,0.73895,0.74155,0.73875,0.74105,2395700001.0
2009-11-13 17:45:00,0.741,0.74145,0.7405,0.7406,1322299999.0
2009-11-13 17:50:00,0.7406,0.7423,0.7406,0.7422,1587400000.0
2009-11-13 17:55:00,0.7424,0.74275,0.74135,0.7414,1255100000.0
2009-11-13 18:00:00,0.74135,0.7418,0.74115,0.7417,1298500000.0
2009-11-13 18:05:00,0.7417,0.74175,0.741,0.74105,1132100000.0
2009-11-13 18:10:00,0.74105,0.7413,0.74065,0.74115,1045700000.0
2009-11-13 18:15:00,0.74105,0.7415,0.7409,0.74145,524900001.0
2009-11-13 18:20:00,0.7414,0.74195,0.74125,0.7416,457400000.0
2009-11-13 18:25:00,0.7416,0.74255,0.7416,0.7421,841200000.0
2009-11-13 18:30:00,0.74205,0.7422,0.74135,0.74165,843400000.0
2009-11-13 18:35:00,0.74165,0.74225,0.74145,0.742,883300000.0
2009-11-13 18:40:00,0.742,0.7421,0.7416,0.74175,1043000000.0
2009-11-13 18:45:00,0.74185,0.7422,0.7412,0.7414,489000000.0
2009-11-13 18:50:00,0.7415,0.74215,0.7414,0.74155,847900000.0
2009-11-13 18:55:00,0.74165,0.7417,0.74125,0.7415,807400000.0
2009-11-13 19:00:00,0.74155,0.74305,0.74155,0.7429,566900000.0
2009-11-13 19:05:00,0.74285,0.74305,0.74245,0.74275,219500000.0
2009-11-13 19:10:00,0.74275,0.7428,0.7423,0.74245,410900000.0
2009-11-13 19:15:00,0.74245,0.7432,0.7424,0.74285,478700000.0
2009-11-13 19:20:00,0.74285,0.74315,0.7427,0.74275,668000000.0
2009-11-13 19:25:00,0.74275,0.74325,0.74275,0.74325,176400000.0
2009-11-13 19:30:00,0.74325,0.74335,0.74305,0.74315,211900000.0
2009-11-13 19:35:00,0.74315,0.7435,0.74315,0.7433,426300000.0
2009-11-13 19:40:00,0.7433,0.7433,0.74315,0.74325,115300000.0
2009-11-13 19:45:00,0.74325,0.74325,0.74275,0.74275,371200001.0
2009-11-13 19:50:00,0.7427,0.74305,0.74265,0.7427,399300000.0
2009-11-13 19:55:00,0.74265,0.74285,0.7426,0.7428,474100000.0
2009-11-13 20:00:00,0.7428,0.74285,0.7427,0.7427,66000000.0
2009-11-13 20:05:00,0.7427,0.7427,0.7427,0.7427,196600000.0
2009-11-13 20:10:00,0.7427,0.7427,0.7426,0.7426,141000000.0
2009-11-13 20:15:00,0.7426,0.74265,0.74235,0.74235,127200000.0
2009-11-13 20:20:00,0.74235,0.7424,0.74162,0.7424,362400000.0
2009-11-13 20:25:00,0.7424,0.74355,0.7424,0.74345,340400000.0
2009-11-13 20:30:00,0.74345,0.74345,0.7432,0.74345,419300000.0
2009-11-13 20:35:00,0.74345,0.7436,0.74345,0.74355,234000000.0
2009-11-13 20:40:00,0.7437,0.7437,0.74325,0.7433,276600000.0
2009-11-13 20:45:00,0.74335,0.74335,0.74275,0.74335,151000000.0
2009-11-13 20:50:00,0.74325,0.74335,0.74275,0.7431,126400000.0
2009-11-13 20:55:00,0.7433,0.7433,0.74284,0.74325,176700000.0
2009-11-13 21:00:00,0.74325,0.74355,0.7432,0.74355,177400000.0
2009-11-13 21:05:00,0.74355,0.74365,0.74308,0.74318,101200000.0
2009-11-13 21:10:00,0.74339,0.7436,0.74298,0.7433,182400000.0
2009-11-13 21:15:00,0.7436,0.74365,0.74355,0.74355,71900000.0
2009-11-13 21:20:00,0.74355,0.74355,0.74235,0.74245,432800000.0
2009-11-13 21:25:00,0.74245,0.743,0.74191,0.7429,235400000.0
2009-11-13 21:30:00,0.7429,0.74295,0.74225,0.7423,229400000.0
2009-11-13 21:35:00,0.7423,0.7423,0.7414,0.7419,333400000.0
2009-11-13 21:40:00,0.7419,0.7422,0.7418,0.7421,122600000.0
2009-11-13 21:45:00,0.7421,0.7425,0.7421,0.7425,267200000.0
2009-11-13 21:50:00,0.7425,0.7425,0.7423,0.74235,148000000.0
2009-11-13 21:55:00,0.74235,0.74235,0.7421,0.7422,146000000.0
2009-11-13 22:00:00,0.7422,0.74225,0.74151,0.7421,247600000.0
2009-11-13 22:05:00,0.7421,0.7424,0.74179,0.7424,170600000.0
2009-11-13 22:10:00,0.7425,0.7431,0.74205,0.7429,190300000.0
2009-11-13 22:15:00,0.7429,0.74305,0.74275,0.74305,104900000.0
2009-11-13 22:20:00,0.743,0.74315,0.7423,0.7423,315400000.0
2009-11-13 22:25:00,0.74285,0.74325,0.74233,0.74285,452900000.0
2009-11-13 22:30:00,0.74285,0.74285,0.74193,0.74233,537200000.0
2009-11-13 22:35:00,0.7426,0.7427,0.742,0.74265,314800000.0
2009-11-13 22:40:00,0.74221,0.7432,0.74207,0.74285,333500000.0
2009-11-13 22:45:00,0.74285,0.74315,0.74248,0.743,161700000.0
2009-11-13 22:50:00,0.74295,0.7442,0.74295,0.74405,262500000.0
2009-11-13 22:55:00,0.74405,0.7443,0.74405,0.7441,134700000.0
2009-11-13 23:00:00,0.74404,0.7442,0.74351,0.74361,289900000.0
2009-11-13 23:05:00,0.74362,0.74375,0.74282,0.74302,524100000.0
2009-11-13 23:10:00,0.74316,0.74372,0.74297,0.74347,146900000.0
2009-11-13 23:15:00,0.7434,0.7439,0.74328,0.74365,239600000.0
2009-11-13 23:20:00,0.74385,0.744,0.74318,0.74377,183600000.0
2009-11-13 23:25:00,0.74371,0.74413,0.7432,0.7435,265900000.0
2009-11-13 23:30:00,0.74335,0.74361,0.74316,0.74332,162500000.0
2009-11-13 23:35:00,0.74335,0.74367,0.7433,0.74342,162000000.0
2009-11-13 23:40:00,0.74341,0.74378,0.74237,0.74238,242900000.0
2009-11-13 23:45:00,0.74237,0.74328,0.74222,0.74305,273000000.0
2009-11-13 23:50:00,0.7431,0.74362,0.74299,0.74326,515600000.0
2009-11-13 23:55:00,0.74319,0.74338,0.74292,0.74322,158300000.0
2009-11-16 00:00:00,0.7421,0.74216,0.74188,0.74212,165500000.0
2009-11-16 00:05:00,0.74211,0.74247,0.7421,0.74245,165500000.0
2009-11-16 00:10:00,0.74239,0.74255,0.74239,0.74253,165500000.0
2009-11-16 00:15:00,0.74248,0.74273,0.74245,0.74268,165500000.0
2009-11-16 00:20:00,0.74269,0.74272,0.74249,0.74262,165500000.0
2009-11-16 00:25:00,0.74262,0.74263,0.7425,0.74255,165500000.0
2009-11-16 00:30:00,0.74254,0.74262,0.7425,0.7426,165500000.0
2009-11-16 00:35:00,0.74257,0.7427,0.7425,0.74268,165500000.0
2009-11-16 00:40:00,0.74268,0.7428,0.74265,0.74279,165500000.0
2009-11-16 00:45:00,0.74281,0.74304,0.74248,0.74254,165500000.0
2009-11-16 00:50:00,0.74256,0.74303,0.74253,0.74303,165500000.0
2009-11-16 00:55:00,0.74297,0.74337,0.74297,0.74334,165500000.0
2009-11-16 01:00:00,0.74333,0.7434,0.74331,0.74339,165500000.0
2009-11-16 01:05:00,0.74337,0.74338,0.74246,0.74261,165500000.0
2009-11-16 01:10:00,0.74259,0.74271,0.74256,0.74268,165500000.0
2009-11-16 01:15:00,0.7427,0.7434,0.74262,0.74326,165500000.0
2009-11-16 01:20:00,0.74322,0.74334,0.74279,0.74283,165500000.0
2009-11-16 01:25:00,0.74281,0.74288,0.74263,0.74263,165500000.0
2009-11-16 01:30:00,0.74266,0.74269,0.74191,0.74221,165500000.0
2009-11-16 01:35:00,0.74218,0.74218,0.74213,0.74217,165500000.0
2009-11-16 01:40:00,0.74215,0.74218,0.74132,0.74132,165500000.0
2009-11-16 01:45:00,0.74133,0.74138,0.74061,0.74077,165500000.0
2009-11-16 01:50:00,0.74077,0.74097,0.74033,0.74045,165500000.0
2009-11-16 01:55:00,0.7404,0.74062,0.73965,0.74053,165500000.0
2009-11-16 02:00:00,0.7435,0.7435,0.74345,0.74345,54700000.0
2009-11-16 02:05:00,0.74345,0.74345,0.74255,0.74265,281300000.0
2009-11-16 02:10:00,0.74265,0.74275,0.74223,0.74275,74800000.0
2009-11-16 02:15:00,0.7427,0.74345,0.74265,0.7433,298900000.0
2009-11-16 02:20:00,0.74325,0.7434,0.74285,0.74285,162900000.0
2009-11-16 02:25:00,0.7428,0.74295,0.7427,0.7427,36500000.0
2009-11-16 02:30:00,0.74275,0.74275,0.74195,0.74225,387400000.0
2009-11-16 02:35:00,0.74225,0.74225,0.74174,0.7418,63500000.0
2009-11-16 02:40:00,0.74225,0.74225,0.74135,0.74135,454600000.0
2009-11-16 02:45:00,0.7414,0.7415,0.74065,0.7409,316600000.0
2009-11-16 02:50:00,0.74095,0.7411,0.74025,0.7407,351600000.0
2009-11-16 02:55:00,0.7405,0.74075,0.7393,0.74055,565000000.0
2009-11-16 03:00:00,0.7406,0.74075,0.74015,0.7403,303900000.0
2009-11-16 03:05:00,0.7403,0.7407,0.7403,0.74065,135400000.0
2009-11-16 03:10:00,0.7406,0.74085,0.74025,0.7407,320600000.0
2009-11-16 03:15:00,0.74065,0.7415,0.7405,0.7415,395200000.0
2009-11-16 03:20:00,0.7415,0.74215,0.74135,0.74205,761300000.0
2009-11-16 03:25:00,0.74195,0.74205,0.74185,0.74195,308200000.0
2009-11-16 03:30:00,0.742,0.7425,0.742,0.7424,383800000.0
2009-11-16 03:35:00,0.7424,0.7439,0.7424,0.74375,650900000.0
2009-11-16 03:40:00,0.74375,0.74385,0.74315,0.74315,333400000.0
2009-11-16 03:45:00,0.7431,0.74335,0.7426,0.74305,338100000.0
2009-11-16 03:50:00,0.74305,0.74345,0.74305,0.74315,285500000.0
2009-11-16 03:55:00,0.74315,0.74315,0.743,0.743,120500000.0
2009-11-16 04:00:00,0.743,0.74315,0.74285,0.7431,94800000.0
2009-11-16 04:05:00,0.7431,0.7433,0.74305,0.7432,123600000.0
2009-11-16 04:10:00,0.7432,0.7438,0.74315,0.74365,340300000.0
2009-11-16 04:15:00,0.74365,0.74365,0.7435,0.7436,93400000.0
2009-11-16 04:20:00,0.7436,0.74365,0.74355,0.74365,55000000.0
2009-11-16 04:25:00,0.74365,0.74365,0.7436,0.74365,112500000.0
2009-11-16 04:30:00,0.74355,0.74385,0.74355,0.74365,154300000.0
2009-11-16 04:35:00,0.74365,0.74365,0.74345,0.74345,179800000.0
2009-11-16 04:40:00,0.74355,0.74355,0.74345,0.74345,134100000.0
2009-11-16 04:45:00,0.74345,0.74355,0.7425,0.7425,222000000.0
2009-11-16 04:50:00,0.7425,0.74265,0.74235,0.74235,861900000.0
2009-11-16 04:55:00,0.74235,0.7428,0.74235,0.7428,427000000.0
2009-11-16 05:00:00,0.7428,0.7429,0.74238,0.7424,587600000.0
2009-11-16 05:05:00,0.74255,0.74275,0.74255,0.74265,123800000.0
2009-11-16 05:10:00,0.74255,0.7426,0.74245,0.7425,87600000.0
2009-11-16 05:15:00,0.7425,0.74275,0.74235,0.7425,380400000.0
2009-11-16 05:20:00,0.74245,0.7425,0.74245,0.7425,106500000.0
2009-11-16 05:25:00,0.7425,0.7425,0.74189,0.74235,132600000.0
2009-11-16 05:30:00,0.74235,0.74235,0.74194,0.74215,183600000.0
2009-11-16 05:35:00,0.74215,0.74235,0.7421,0.7423,122100000.0
2009-11-16 05:40:00,0.7423,0.7428,0.74225,0.74265,159700000.0
2009-11-16 05:45:00,0.74255,0.7426,0.7425,0.7425,63800000.0
2009-11-16 05:50:00,0.74214,0.74265,0.74194,0.74265,292100000.0
2009-11-16 05:55:00,0.74265,0.7428,0.74247,0.74275,303900000.0
2009-11-16 06:00:00,0.7428,0.74315,0.74275,0.74315,166200000.0
2009-11-16 06:05:00,0.74325,0.74325,0.74295,0.74315,112300000.0
2009-11-16 06:10:00,0.74315,0.74315,0.74227,0.74272,351400000.0
2009-11-16 06:15:00,0.74273,0.74295,0.74255,0.74265,197200000.0
2009-11-16 06:20:00,0.74245,0.7432,0.74236,0.7432,255800000.0
2009-11-16 06:25:00,0.7432,0.7434,0.7432,0.7433,56100000.0
2009-11-16 06:30:00,0.7433,0.7434,0.74282,0.74304,168300000.0
2009-11-16 06:35:00,0.74325,0.7438,0.74325,0.74365,253600000.0
2009-11-16 06:40:00,0.74365,0.7438,0.74324,0.7437,242500000.0
2009-11-16 06:45:00,0.7437,0.744,0.7437,0.74395,198100000.0
2009-11-16 06:50:00,0.74395,0.7442,0.7435,0.74405,347500000.0
2009-11-16 06:55:00,0.74405,0.74415,0.7433,0.7437,248700000.0
2009-11-16 07:00:00,0.7437,0.7441,0.74365,0.74385,133100000.0
2009-11-16 07:05:00,0.74385,0.74385,0.74375,0.74375,89200000.0
2009-11-16 07:10:00,0.74342,0.744,0.7429,0.744,260300000.0
2009-11-16 07:15:00,0.744,0.744,0.7438,0.7438,110400000.0
2009-11-16 07:20:00,0.7438,0.7439,0.74299,0.74346,581600000.0
2009-11-16 07:25:00,0.7438,0.7438,0.74325,0.74335,143200000.0
2009-11-16 07:30:00,0.74345,0.74355,0.7433,0.7433,166000000.0
2009-11-16 07:35:00,0.7434,0.74365,0.74325,0.74365,169300000.0
2009-11-16 07:40:00,0.74365,0.7439,0.7435,0.7435,151800000.0
2009-11-16 07:45:00,0.7435,0.7436,0.74335,0.7436,239900000.0
2009-11-16 07:50:00,0.7436,0.74365,0.74355,0.74355,174400000.0
2009-11-16 07:55:00,0.7435,0.74375,0.74335,0.7436,184600000.0
2009-11-16 08:00:00,0.7436,0.74395,0.7434,0.74365,233100000.0
2009-11-16 08:05:00,0.7436,0.74385,0.74345,0.7436,231100000.0
2009-11-16 08:10:00,0.74355,0.74365,0.7434,0.74345,289200000.0
2009-11-16 08:15:00,0.7435,0.7436,0.74305,0.74315,494200000.0
2009-11-16 08:20:00,0.74315,0.74325,0.74305,0.74325,100200000.0
2009-11-16 08:25:00,0.74315,0.74345,0.74315,0.7434,184400000.0
2009-11-16 08:30:00,0.74335,0.74335,0.74233,0.74335,273800000.0
2009-11-16 08:35:00,0.7433,0.74355,0.7431,0.7434,241000000.0
2009-11-16 08:40:00,0.74335,0.7435,0.74335,0.7434,217500000.0
2009-11-16 08:45:00,0.74335,0.74355,0.74335,0.74355,175700000.0
2009-11-16 08:50:00,0.74355,0.7441,0.74335,0.74395,303200000.0
2009-11-16 08:55:00,0.74395,0.7441,0.74365,0.74365,126400000.0
2009-11-16 09:00:00,0.74365,0.7441,0.74365,0.74395,472900000.0
2009-11-16 09:05:00,0.74395,0.74405,0.74355,0.74385,691500000.0
2009-11-16 09:10:00,0.74385,0.7442,0.74365,0.74365,105400000.0
2009-11-16 09:15:00,0.7436,0.74395,0.7436,0.74375,224400000.0
2009-11-16 09:20:00,0.74375,0.74425,0.74375,0.7442,349400000.0
2009-11-16 09:25:00,0.7441,0.7445,0.7438,0.7443,1354100000.0
2009-11-16 09:30:00,0.7443,0.74545,0.7442,0.7452,890000000.0
2009-11-16 09:35:00,0.74525,0.7458,0.7452,0.74525,480300000.0
2009-11-16 09:40:00,0.7452,0.74525,0.74495,0.74495,771300000.0
2009-11-16 09:45:00,0.74495,0.74515,0.7448,0.7449,221600000.0
2009-11-16 09:50:00,0.7449,0.7449,0.74455,0.74455,184900000.0
2009-11-16 09:55:00,0.7445,0.74485,0.74445,0.7448,221300000.0
2009-11-16 10:00:00,0.7448,0.74505,0.7447,0.7449,294600000.0
2009-11-16 10:05:00,0.7449,0.7449,0.7442,0.7444,468800000.0
2009-11-16 10:10:00,0.7444,0.7446,0.74395,0.744,572000000.0
2009-11-16 10:15:00,0.744,0.7441,0.7437,0.7438,551100000.0
2009-11-16 10:20:00,0.7438,0.74405,0.74375,0.74385,414100000.0
2009-11-16 10:25:00,0.74385,0.74395,0.74325,0.74335,340500000.0
2009-11-16 10:30:00,0.7434,0.74345,0.7431,0.74325,762800000.0
2009-11-16 10:35:00,0.74325,0.7442,0.74325,0.744,643900000.0
2009-11-16 10:40:00,0.744,0.744,0.74335,0.74375,697800000.0
2009-11-16 10:45:00,0.7437,0.7437,0.74335,0.7435,687200000.0
2009-11-16 10:50:00,0.7435,0.74375,0.7434,0.7436,549000000.0
2009-11-16 10:55:00,0.7436,0.7436,0.74305,0.74305,414100000.0
2009-11-16 11:00:00,0.74305,0.7432,0.7428,0.74315,754900000.0
2009-11-16 11:05:00,0.7432,0.7439,0.7431,0.7438,538500000.0
2009-11-16 11:10:00,0.74385,0.74415,0.7438,0.74405,528100000.0
2009-11-16 11:15:00,0.74405,0.74405,0.74385,0.744,542800000.0
2009-11-16 11:20:00,0.744,0.74405,0.74345,0.74345,508500000.0
2009-11-16 11:25:00,0.74345,0.7437,0.7433,0.7436,542200000.0
2009-11-16 11:30:00,0.7436,0.7437,0.7435,0.7435,398000000.0
2009-11-16 11:35:00,0.7435,0.74375,0.7435,0.74365,142000000.0
2009-11-16 11:40:00,0.74365,0.7437,0.7433,0.74355,513200000.0
2009-11-16 11:45:00,0.7436,0.7436,0.74282,0.743,265900000.0
2009-11-16 11:50:00,0.74335,0.7434,0.74286,0.74315,292900000.0
2009-11-16 11:55:00,0.74315,0.74345,0.74305,0.7434,391400000.0
2009-11-16 12:00:00,0.74345,0.74345,0.74335,0.74345,102200000.0
2009-11-16 12:05:00,0.74345,0.74345,0.74305,0.74325,284100000.0
2009-11-16 12:10:00,0.7432,0.7434,0.7432,0.7432,181200000.0
2009-11-16 12:15:00,0.7432,0.74355,0.7432,0.7435,248100000.0
2009-11-16 12:20:00,0.7435,0.74355,0.7432,0.7433,613100000.0
2009-11-16 12:25:00,0.74325,0.7434,0.743,0.7431,343600000.0
2009-11-16 12:30:00,0.74315,0.74325,0.743,0.74305,320000000.0
2009-11-16 12:35:00,0.743,0.74305,0.74295,0.74305,188000000.0
2009-11-16 12:40:00,0.74305,0.7435,0.74305,0.74345,217500000.0
2009-11-16 12:45:00,0.74345,0.74365,0.74335,0.7436,125600000.0
2009-11-16 12:50:00,0.74355,0.7437,0.74345,0.74345,262200000.0
2009-11-16 12:55:00,0.74355,0.7436,0.7433,0.7433,224200000.0
2009-11-16 13:00:00,0.7433,0.7435,0.7431,0.74345,895500000.0
2009-11-16 13:05:00,0.74345,0.7435,0.74275,0.74275,426000000.0
2009-11-16 13:10:00,0.74275,0.74275,0.7425,0.7426,393300000.0
2009-11-16 13:15:00,0.74265,0.74285,0.7425,0.74275,257400000.0
2009-11-16 13:20:00,0.74275,0.7433,0.74265,0.74325,518500000.0
2009-11-16 13:25:00,0.74325,0.74355,0.74325,0.74345,225700000.0
2009-11-16 13:30:00,0.74345,0.7435,0.74325,0.7433,276600000.0
2009-11-16 13:35:00,0.7433,0.74355,0.74325,0.74335,282700000.0
2009-11-16 13:40:00,0.74335,0.74345,0.7433,0.7433,163500000.0
2009-11-16 13:45:00,0.74345,0.74365,0.74335,0.7435,195200000.0
2009-11-16 13:50:00,0.7435,0.7435,0.7432,0.74325,126400000.0
2009-11-16 13:55:00,0.74345,0.74345,0.7429,0.7429,81500000.0
2009-11-16 14:00:00,0.7429,0.743,0.7425,0.74255,255200000.0
2009-11-16 14:05:00,0.7426,0.74325,0.74255,0.74325,256000000.0
2009-11-16 14:10:00,0.74325,0.74405,0.74305,0.74395,278600000.0
2009-11-16 14:15:00,0.74395,0.74415,0.74375,0.7439,491900000.0
2009-11-16 14:20:00,0.7439,0.7441,0.74385,0.74395,132200000.0
2009-11-16 14:25:00,0.7439,0.74405,0.74375,0.7439,120800000.0
2009-11-16 14:30:00,0.7439,0.74425,0.7439,0.7442,279300000.0
2009-11-16 14:35:00,0.74415,0.74415,0.7439,0.744,87000000.0
2009-11-16 14:40:00,0.74405,0.7444,0.74395,0.7444,119600000.0
2009-11-16 14:45:00,0.7444,0.74445,0.74415,0.74425,148200000.0
2009-11-16 14:50:00,0.74425,0.74445,0.74425,0.74445,91900000.0
2009-11-16 14:55:00,0.74445,0.74455,0.7443,0.74445,153200000.0
2009-11-16 15:00:00,0.74445,0.7447,0.7444,0.7447,119000000.0
2009-11-16 15:05:00,0.7447,0.74475,0.74445,0.74445,148400000.0
2009-11-16 15:10:00,0.74445,0.74455,0.7444,0.74455,70000000.0
2009-11-16 15:15:00,0.7445,0.74455,0.7443,0.7444,260200000.0
2009-11-16 15:20:00,0.74435,0.7444,0.7442,0.7444,215300000.0
2009-11-16 15:25:00,0.74445,0.74465,0.74435,0.74435,399000000.0
2009-11-16 15:30:00,0.7443,0.7445,0.74385,0.7439,842000000.0
2009-11-16 15:35:00,0.7439,0.7443,0.7439,0.74425,209900000.0
2009-11-16 15:40:00,0.7443,0.7443,0.74395,0.7442,245900000.0
2009-11-16 15:45:00,0.74425,0.7443,0.744,0.74415,137900000.0
2009-11-16 15:50:00,0.74415,0.7442,0.74359,0.7441,105300000.0
2009-11-16 15:55:00,0.7441,0.7441,0.7438,0.74405,159000000.0
2009-11-16 16:00:00,0.74405,0.74465,0.744,0.74445,279900000.0
2009-11-16 16:05:00,0.74445,0.7446,0.7441,0.7445,379600001.0
2009-11-16 16:10:00,0.74445,0.7446,0.7443,0.7443,449000000.0
2009-11-16 16:15:00,0.74435,0.74455,0.74415,0.74415,340000000.0
2009-11-16 16:20:00,0.74415,0.74415,0.74385,0.74395,283200000.0
2009-11-16 16:25:00,0.7439,0.7442,0.74385,0.74395,252000000.0
2009-11-16 16:30:00,0.74395,0.7445,0.7439,0.74445,379500000.0
2009-11-16 16:35:00,0.74445,0.7445,0.74415,0.74415,403500000.0
2009-11-16 16:40:00,0.7442,0.74465,0.74415,0.7443,480500000.0
2009-11-16 16:45:00,0.7443,0.7448,0.7441,0.74455,423900000.0
2009-11-16 16:50:00,0.7445,0.74495,0.7445,0.7449,358500000.0
2009-11-16 16:55:00,0.7449,0.74535,0.74475,0.74505,850600000.0
2009-11-16 17:00:00,0.74505,0.74525,0.74465,0.745,710600000.0
2009-11-16 17:05:00,0.745,0.7454,0.74485,0.74535,477600000.0
2009-11-16 17:10:00,0.74535,0.7469,0.74535,0.74665,1004500000.0
2009-11-16 17:15:00,0.74665,0.74695,0.7461,0.7463,772199999.0
2009-11-16 17:20:00,0.7463,0.7463,0.74605,0.74625,475200000.0
2009-11-16 17:25:00,0.74635,0.74655,0.746,0.746,446300000.0
2009-11-16 17:30:00,0.74605,0.7462,0.7455,0.7458,459600000.0
2009-11-16 17:35:00,0.7458,0.7461,0.7455,0.746,1038000002.0
2009-11-16 17:40:00,0.74605,0.7466,0.74605,0.74625,1229900000.0
2009-11-16 17:45:00,0.74625,0.74625,0.74575,0.7458,745100000.0
2009-11-16 17:50:00,0.74585,0.7462,0.74585,0.746,474500000.0
2009-11-16 17:55:00,0.746,0.74675,0.746,0.74645,920400000.0
2009-11-16 18:00:00,0.7465,0.74655,0.74575,0.74585,702700000.0
2009-11-16 18:05:00,0.74585,0.74595,0.74575,0.7459,555500000.0
2009-11-16 18:10:00,0.7459,0.7459,0.74565,0.7457,758000001.0
2009-11-16 18:15:00,0.7457,0.74625,0.7457,0.74615,551900000.0
2009-11-16 18:20:00,0.7461,0.74625,0.74568,0.74595,574800000.0
2009-11-16 18:25:00,0.74603,0.74645,0.7457,0.74625,392800000.0
2009-11-16 18:30:00,0.74625,0.74645,0.74605,0.74635,512300000.0
2009-11-16 18:35:00,0.74635,0.74655,0.74635,0.74635,308600000.0
2009-11-16 18:40:00,0.7464,0.7467,0.74635,0.7466,507300000.0
2009-11-16 18:45:00,0.74665,0.74675,0.7464,0.74675,571599999.0
2009-11-16 18:50:00,0.74665,0.7471,0.7466,0.74675,515000000.0
2009-11-16 18:55:00,0.7468,0.74695,0.7466,0.74675,254700000.0
2009-11-16 19:00:00,0.74675,0.74675,0.74585,0.74618,135500000.0
2009-11-16 19:05:00,0.74665,0.7467,0.7466,0.7466,77600000.0
2009-11-16 19:10:00,0.7466,0.74675,0.7465,0.74653,149400000.0
2009-11-16 19:15:00,0.7466,0.74665,0.744,0.74515,1323600000.0
2009-11-16 19:20:00,0.7452,0.7456,0.7432,0.7442,1514620000.0
2009-11-16 19:25:00,0.74415,0.74475,0.74365,0.74415,837600000.0
2009-11-16 19:30:00,0.74415,0.74565,0.74415,0.7456,527000000.0
2009-11-16 19:35:00,0.7456,0.74645,0.7452,0.74545,567900000.0
2009-11-16 19:40:00,0.74545,0.7465,0.7452,0.7463,914600000.0
2009-11-16 19:45:00,0.7463,0.74645,0.7459,0.74625,572300000.0
2009-11-16 19:50:00,0.7462,0.7467,0.74595,0.7466,863100000.0
2009-11-16 19:55:00,0.74675,0.74695,0.7464,0.7466,422500000.0
2009-11-16 20:00:00,0.7466,0.74755,0.7466,0.7474,400400000.0
2009-11-16 20:05:00,0.7474,0.74795,0.74735,0.7477,256000000.0
2009-11-16 20:10:00,0.74775,0.74795,0.74765,0.74775,254700000.0
2009-11-16 20:15:00,0.74775,0.74785,0.7473,0.74735,410800000.0
2009-11-16 20:20:00,0.74735,0.7476,0.7473,0.74755,384100000.0
2009-11-16 20:25:00,0.74755,0.74765,0.7475,0.7476,259800000.0
2009-11-16 20:30:00,0.7476,0.74805,0.7475,0.74795,260900000.0
2009-11-16 20:35:00,0.74795,0.74805,0.74765,0.74805,330100000.0
2009-11-16 20:40:00,0.74795,0.74795,0.74755,0.74785,216400000.0
2009-11-16 20:45:00,0.74795,0.74805,0.74765,0.74775,173000000.0
2009-11-16 20:50:00,0.74765,0.74795,0.74734,0.74745,153900000.0
2009-11-16 20:55:00,0.74795,0.7485,0.7479,0.7485,215900000.0
2009-11-16 21:00:00,0.7485,0.7496,0.7485,0.7495,239300000.0
2009-11-16 21:05:00,0.74955,0.7498,0.7492,0.74975,375300000.0
2009-11-16 21:10:00,0.74975,0.7508,0.74975,0.75045,424400000.0
2009-11-16 21:15:00,0.75045,0.7523,0.75045,0.75095,700200000.0
2009-11-16 21:20:00,0.75095,0.75115,0.75015,0.75015,382500000.0
2009-11-16 21:25:00,0.75015,0.7505,0.75015,0.75035,339600000.0
2009-11-16 21:30:00,0.75035,0.75075,0.75025,0.7505,496600000.0
2009-11-16 21:35:00,0.7505,0.7505,0.7502,0.7503,268400000.0
2009-11-16 21:40:00,0.7503,0.75035,0.7502,0.7502,211800000.0
2009-11-16 21:45:00,0.7502,0.75045,0.7498,0.7499,204900000.0
2009-11-16 21:50:00,0.7499,0.7499,0.74925,0.7496,483500000.0
2009-11-16 21:55:00,0.7496,0.7498,0.7489,0.74895,304100000.0
2009-11-16 22:00:00,0.74895,0.7492,0.74855,0.74875,377500000.0
2009-11-16 22:05:00,0.74885,0.74995,0.74885,0.74975,264400000.0
2009-11-16 22:10:00,0.74975,0.74975,0.74915,0.7494,448300000.0
2009-11-16 22:15:00,0.74945,0.7496,0.74875,0.74885,429500000.0
2009-11-16 22:20:00,0.7489,0.74905,0.7485,0.74905,370100000.0
2009-11-16 22:25:00,0.74905,0.74905,0.74735,0.74735,530800000.0
2009-11-16 22:30:00,0.74735,0.7478,0.7468,0.747,875900000.0
2009-11-16 22:35:00,0.747,0.74815,0.74695,0.74815,470700000.0
2009-11-16 22:40:00,0.74815,0.74855,0.74795,0.748,308500000.0
2009-11-16 22:45:00,0.748,0.7485,0.74795,0.74835,183300000.0
2009-11-16 22:50:00,0.74835,0.74875,0.74825,0.7484,118300000.0
2009-11-16 22:55:00,0.74845,0.74885,0.7484,0.7487,272500000.0
2009-11-16 23:00:00,0.7487,0.74895,0.7485,0.74895,136800000.0
2009-11-16 23:05:00,0.7488,0.74895,0.74842,0.74843,132700000.0
2009-11-16 23:10:00,0.74858,0.7491,0.74826,0.74883,203300000.0
2009-11-16 23:15:00,0.74864,0.74905,0.74825,0.74835,265500000.0
2009-11-16 23:20:00,0.748,0.74845,0.74786,0.74815,98300000.0
2009-11-16 23:25:00,0.748,0.7486,0.74795,0.7481,325100000.0
2009-11-16 23:30:00,0.74845,0.7485,0.74789,0.7485,351600000.0
2009-11-16 23:35:00,0.7487,0.7489,0.74825,0.7486,229200000.0
2009-11-16 23:40:00,0.74848,0.74875,0.74821,0.74875,306500000.0
2009-11-16 23:45:00,0.7487,0.7487,0.7483,0.74865,119900000.0
2009-11-16 23:50:00,0.74847,0.7487,0.74826,0.74845,120100000.0
2009-11-16 23:55:00,0.74851,0.7489,0.7481,0.7481,256500000.0
2009-11-17 00:00:00,0.74805,0.7485,0.74793,0.7483,108600000.0
2009-11-17 00:05:00,0.74817,0.74856,0.74801,0.7483,374800000.0
2009-11-17 00:10:00,0.74832,0.74863,0.74805,0.7484,201100000.0
2009-11-17 00:15:00,0.74815,0.7484,0.74806,0.74833,92900000.0
2009-11-17 00:20:00,0.74843,0.74858,0.74809,0.74832,72400000.0
2009-11-17 00:25:00,0.7483,0.7487,0.74807,0.74845,194600000.0
2009-11-17 00:30:00,0.74845,0.74845,0.7479,0.74795,90500000.0
2009-11-17 00:35:00,0.748,0.74825,0.74775,0.74825,179800000.0
2009-11-17 00:40:00,0.74825,0.74835,0.74774,0.74815,227200000.0
2009-11-17 00:45:00,0.74801,0.74828,0.74783,0.7482,102400000.0
2009-11-17 00:50:00,0.7482,0.74835,0.74759,0.74795,41200000.0
2009-11-17 00:55:00,0.74768,0.7479,0.7475,0.74755,67100000.0
2009-11-17 01:00:00,0.74755,0.74765,0.74725,0.7475,43300000.0
2009-11-17 01:05:00,0.7475,0.7476,0.7474,0.7475,97000000.0
2009-11-17 01:10:00,0.74755,0.7477,0.7475,0.74755,90700000.0
2009-11-17 01:15:00,0.74755,0.74825,0.74755,0.74825,173000000.0
2009-11-17 01:20:00,0.7482,0.7485,0.7482,0.7483,67200000.0
2009-11-17 01:25:00,0.74825,0.7485,0.74825,0.74825,112900000.0
2009-11-17 01:30:00,0.74825,0.74825,0.74755,0.74795,466600000.0
2009-11-17 01:35:00,0.74805,0.74835,0.74805,0.74805,182200000.0
2009-11-17 01:40:00,0.7481,0.74855,0.74795,0.7485,203700000.0
2009-11-17 01:45:00,0.74855,0.74855,0.7482,0.7485,156800000.0
2009-11-17 01:50:00,0.74855,0.749,0.7485,0.7489,225200000.0
2009-11-17 01:55:00,0.7489,0.7489,0.74865,0.74875,132100000.0
2009-11-17 02:00:00,0.7487,0.74905,0.7486,0.74905,345000000.0
2009-11-17 02:05:00,0.74915,0.74935,0.74905,0.74925,306500000.0
2009-11-17 02:10:00,0.74925,0.7493,0.74895,0.749,275800000.0
2009-11-17 02:15:00,0.749,0.749,0.74885,0.74885,162700000.0
2009-11-17 02:20:00,0.74885,0.74885,0.7483,0.74845,326900000.0
2009-11-17 02:25:00,0.74845,0.74845,0.748,0.7484,433300000.0
2009-11-17 02:30:00,0.74855,0.7486,0.7478,0.74785,454700000.0
2009-11-17 02:35:00,0.74785,0.748,0.7475,0.7479,446200000.0
2009-11-17 02:40:00,0.74795,0.74875,0.7478,0.74865,374800000.0
2009-11-17 02:45:00,0.7486,0.74925,0.74825,0.74915,448900000.0
2009-11-17 02:50:00,0.7491,0.75015,0.74905,0.74995,549800000.0
2009-11-17 02:55:00,0.75,0.75005,0.7496,0.74975,314400000.0
2009-11-17 03:00:00,0.74975,0.7499,0.7497,0.7497,197600000.0
2009-11-17 03:05:00,0.74965,0.74965,0.74935,0.74945,236200000.0
2009-11-17 03:10:00,0.7496,0.74985,0.7496,0.74985,147300000.0
2009-11-17 03:15:00,0.74985,0.75005,0.74895,0.74905,563700000.0
2009-11-17 03:20:00,0.74905,0.74965,0.749,0.74955,336300000.0
2009-11-17 03:25:00,0.7495,0.74955,0.74905,0.74905,361600000.0
2009-11-17 03:30:00,0.74905,0.74905,0.74855,0.74865,215500000.0
2009-11-17 03:35:00,0.74865,0.74875,0.7483,0.74875,207600000.0
2009-11-17 03:40:00,0.74875,0.74875,0.74835,0.74835,107200000.0
2009-11-17 03:45:00,0.74835,0.74875,0.74835,0.74855,293300000.0
2009-11-17 03:50:00,0.74855,0.74885,0.7485,0.74855,386600000.0
2009-11-17 03:55:00,0.74845,0.74865,0.7482,0.7483,213800000.0
2009-11-17 04:00:00,0.7483,0.7485,0.7481,0.74825,428799999.0
2009-11-17 04:05:00,0.74815,0.7483,0.74805,0.7481,107500000.0
2009-11-17 04:10:00,0.7481,0.74835,0.74789,0.7481,135800000.0
2009-11-17 04:15:00,0.74835,0.74835,0.74765,0.74765,539200000.0
2009-11-17 04:20:00,0.74765,0.74775,0.7473,0.74745,348600000.0
2009-11-17 04:25:00,0.74755,0.7478,0.74735,0.74735,533800000.0
2009-11-17 04:30:00,0.74735,0.74805,0.74735,0.74785,323700000.0
2009-11-17 04:35:00,0.7478,0.74785,0.74775,0.74775,48200000.0
2009-11-17 04:40:00,0.74775,0.74815,0.74775,0.74805,210400000.0
2009-11-17 04:45:00,0.74815,0.74855,0.74804,0.74845,179100000.0
2009-11-17 04:50:00,0.74835,0.7486,0.7481,0.7481,327800000.0
2009-11-17 04:55:00,0.7481,0.74815,0.7479,0.74795,214700000.0
2009-11-17 05:00:00,0.74795,0.74795,0.74725,0.7473,393500000.0
2009-11-17 05:05:00,0.74735,0.74735,0.74715,0.74725,115400000.0
2009-11-17 05:10:00,0.74725,0.7475,0.7472,0.74725,159600000.0
2009-11-17 05:15:00,0.74745,0.74745,0.74706,0.74725,147800000.0
2009-11-17 05:20:00,0.74725,0.7477,0.74725,0.74755,111000000.0
2009-11-17 05:25:00,0.74755,0.74785,0.74755,0.74765,112900000.0
2009-11-17 05:30:00,0.7478,0.74795,0.74705,0.7471,279300000.0
2009-11-17 05:35:00,0.7471,0.74715,0.7469,0.747,164600000.0
2009-11-17 05:40:00,0.747,0.7475,0.74695,0.7475,224800000.0
2009-11-17 05:45:00,0.7475,0.74765,0.7472,0.74725,202100000.0
2009-11-17 05:50:00,0.74725,0.74735,0.7472,0.74725,136700000.0
2009-11-17 05:55:00,0.74725,0.7475,0.74725,0.7474,97600000.0
2009-11-17 06:00:00,0.7474,0.74745,0.74661,0.7473,190900000.0
2009-11-17 06:05:00,0.74725,0.74735,0.7469,0.74725,199000000.0
2009-11-17 06:10:00,0.74725,0.7474,0.74701,0.74727,148900000.0
2009-11-17 06:15:00,0.74735,0.7474,0.74665,0.74701,259100000.0
2009-11-17 06:20:00,0.7472,0.74725,0.74715,0.74715,92400000.0
2009-11-17 06:25:00,0.74715,0.74735,0.74715,0.74735,53800000.0
2009-11-17 06:30:00,0.74735,0.7476,0.74735,0.74755,188700000.0
2009-11-17 06:35:00,0.74755,0.74775,0.74755,0.7477,75400000.0
2009-11-17 06:40:00,0.74737,0.74805,0.7471,0.74805,413100000.0
2009-11-17 06:45:00,0.74805,0.74805,0.7479,0.748,56800000.0
2009-11-17 06:50:00,0.748,0.748,0.7474,0.7479,51700000.0
2009-11-17 06:55:00,0.74795,0.74855,0.74795,0.74835,302000000.0
2009-11-17 07:00:00,0.74835,0.74835,0.74795,0.74805,119300000.0
2009-11-17 07:05:00,0.74805,0.74815,0.748,0.74805,90800000.0
2009-11-17 07:10:00,0.7481,0.7481,0.74805,0.7481,35200000.0
2009-11-17 07:15:00,0.7481,0.7482,0.74805,0.7481,149500000.0
2009-11-17 07:20:00,0.74815,0.7482,0.74805,0.74805,181500000.0
2009-11-17 07:25:00,0.74805,0.7482,0.74775,0.7478,389600000.0
2009-11-17 07:30:00,0.7478,0.74825,0.74775,0.74785,292200000.0
2009-11-17 07:35:00,0.74785,0.7479,0.74765,0.7477,502600000.0
2009-11-17 07:40:00,0.7477,0.7478,0.7476,0.7478,114700000.0
2009-11-17 07:45:00,0.74775,0.748,0.7476,0.7479,150600000.0
2009-11-17 07:50:00,0.7479,0.74795,0.74775,0.7478,154500000.0
2009-11-17 07:55:00,0.74762,0.74775,0.74759,0.74775,206600000.0
2009-11-17 08:00:00,0.74775,0.74775,0.74755,0.74765,139800000.0
2009-11-17 08:05:00,0.74765,0.7479,0.7476,0.74775,298700000.0
2009-11-17 08:10:00,0.74775,0.748,0.74675,0.7471,481900000.0
2009-11-17 08:15:00,0.74705,0.74725,0.74675,0.7469,268700000.0
2009-11-17 08:20:00,0.7469,0.7471,0.7469,0.74695,74200000.0
2009-11-17 08:25:00,0.74695,0.74695,0.74645,0.74655,210700000.0
2009-11-17 08:30:00,0.74655,0.74695,0.7465,0.74695,337500000.0
2009-11-17 08:35:00,0.74695,0.74705,0.74685,0.74705,222300000.0
2009-11-17 08:40:00,0.74705,0.74725,0.747,0.7471,595100000.0
2009-11-17 08:45:00,0.7471,0.74735,0.7469,0.74695,153600000.0
2009-11-17 08:50:00,0.74685,0.74695,0.74655,0.74665,205600000.0
2009-11-17 08:55:00,0.74665,0.7474,0.74655,0.7473,149600000.0
2009-11-17 09:00:00,0.74735,0.7477,0.7473,0.74765,209500000.0
2009-11-17 09:05:00,0.7476,0.74775,0.7471,0.74765,337500000.0
2009-11-17 09:10:00,0.74765,0.7478,0.74745,0.7478,173500000.0
2009-11-17 09:15:00,0.7479,0.7484,0.74785,0.74815,283000000.0
2009-11-17 09:20:00,0.74815,0.74825,0.7479,0.74795,408400000.0
2009-11-17 09:25:00,0.74795,0.74795,0.74755,0.7476,163100000.0
2009-11-17 09:30:00,0.7476,0.74765,0.74724,0.7476,525100000.0
2009-11-17 09:35:00,0.7476,0.74765,0.74705,0.74725,668300000.0
2009-11-17 09:40:00,0.74725,0.74745,0.74675,0.747,532100000.0
2009-11-17 09:45:00,0.747,0.74705,0.7463,0.74635,760500000.0
2009-11-17 09:50:00,0.74635,0.74665,0.7462,0.7465,1105400000.0
2009-11-17 09:55:00,0.7465,0.7469,0.74645,0.7466,1093800000.0
2009-11-17 10:00:00,0.7466,0.7469,0.7463,0.74645,768600000.0
2009-11-17 10:05:00,0.74645,0.74685,0.7464,0.74665,638700000.0
2009-11-17 10:10:00,0.74665,0.7467,0.746,0.74605,703300000.0
2009-11-17 10:15:00,0.74605,0.7463,0.7455,0.74575,1006900000.0
2009-11-17 10:20:00,0.7457,0.7459,0.74555,0.74575,474100000.0
2009-11-17 10:25:00,0.74575,0.7459,0.74525,0.74575,982100000.0
2009-11-17 10:30:00,0.7457,0.74595,0.74565,0.74585,533000000.0
2009-11-17 10:35:00,0.7459,0.7459,0.74535,0.7455,552400000.0
2009-11-17 10:40:00,0.7455,0.7456,0.7452,0.7453,691200000.0
2009-11-17 10:45:00,0.7454,0.7471,0.74535,0.74685,2062600001.0
2009-11-17 10:50:00,0.74695,0.7471,0.74665,0.7468,1133000000.0
2009-11-17 10:55:00,0.7468,0.7469,0.74625,0.74685,774500001.0
2009-11-17 11:00:00,0.74685,0.74725,0.7467,0.74675,545500000.0
2009-11-17 11:05:00,0.74675,0.74685,0.74515,0.74515,916699999.0
2009-11-17 11:10:00,0.74515,0.74575,0.74475,0.7457,424200000.0
2009-11-17 11:15:00,0.74575,0.7463,0.7457,0.74595,411600000.0
2009-11-17 11:20:00,0.7459,0.7465,0.74585,0.74645,820500001.0
2009-11-17 11:25:00,0.74645,0.74675,0.74595,0.746,771200000.0
2009-11-17 11:30:00,0.746,0.7463,0.74565,0.74605,890100000.0
2009-11-17 11:35:00,0.7461,0.7463,0.74595,0.74595,356000000.0
2009-11-17 11:40:00,0.74595,0.74635,0.74595,0.74625,241300000.0
2009-11-17 11:45:00,0.74625,0.74715,0.7462,0.747,731600000.0
2009-11-17 11:50:00,0.74695,0.7472,0.74645,0.74655,562499999.0
2009-11-17 11:55:00,0.74655,0.74655,0.74585,0.74625,518100000.0
2009-11-17 12:00:00,0.74625,0.7464,0.74605,0.7461,414200000.0
2009-11-17 12:05:00,0.7461,0.7461,0.7452,0.74535,457000000.0
2009-11-17 12:10:00,0.7453,0.7454,0.74455,0.74455,403400000.0
2009-11-17 12:15:00,0.74455,0.7446,0.74395,0.744,563100000.0
2009-11-17 12:20:00,0.744,0.7444,0.744,0.74405,372900000.0
2009-11-17 12:25:00,0.74415,0.7447,0.74405,0.7447,287700000.0
2009-11-17 12:30:00,0.7447,0.7447,0.744,0.74425,573300000.0
2009-11-17 12:35:00,0.74425,0.7449,0.7442,0.7448,388400000.0
2009-11-17 12:40:00,0.74485,0.74545,0.74425,0.74425,484300000.0
2009-11-17 12:45:00,0.74425,0.7443,0.74405,0.7441,501400000.0
2009-11-17 12:50:00,0.7441,0.7444,0.74405,0.74425,551500001.0
2009-11-17 12:55:00,0.74425,0.74435,0.7442,0.7443,368900000.0
2009-11-17 13:00:00,0.74435,0.74495,0.7443,0.7449,578800000.0
2009-11-17 13:05:00,0.74495,0.74505,0.74415,0.7443,925700000.0
2009-11-17 13:10:00,0.7443,0.74455,0.7439,0.744,899300000.0
2009-11-17 13:15:00,0.744,0.7444,0.7438,0.7444,454700000.0
2009-11-17 13:20:00,0.7444,0.7448,0.74435,0.74475,248400000.0
2009-11-17 13:25:00,0.7447,0.7448,0.74455,0.7446,245100000.0
2009-11-17 13:30:00,0.7446,0.74475,0.7445,0.74475,225600000.0
2009-11-17 13:35:00,0.7448,0.74485,0.7446,0.7446,132800000.0
2009-11-17 13:40:00,0.74455,0.74475,0.74425,0.74425,503700000.0
2009-11-17 13:45:00,0.7442,0.74455,0.74415,0.7445,316400000.0
2009-11-17 13:50:00,0.74445,0.74465,0.74435,0.74455,222200000.0
2009-11-17 13:55:00,0.74455,0.7449,0.74455,0.7448,436400000.0
2009-11-17 14:00:00,0.7448,0.74495,0.74395,0.7441,649400000.0
2009-11-17 14:05:00,0.7441,0.7441,0.7427,0.74295,554100000.0
2009-11-17 14:10:00,0.74295,0.7434,0.7429,0.7429,622500000.0
2009-11-17 14:15:00,0.74285,0.7432,0.74245,0.7426,1065400000.0
2009-11-17 14:20:00,0.74255,0.74335,0.74245,0.7432,674100001.0
2009-11-17 14:25:00,0.7432,0.7435,0.7432,0.74345,401300000.0
2009-11-17 14:30:00,0.74345,0.74345,0.74295,0.74325,446400000.0
2009-11-17 14:35:00,0.7432,0.74355,0.74315,0.74315,245700000.0
2009-11-17 14:40:00,0.74315,0.74325,0.74265,0.74265,500100000.0
2009-11-17 14:45:00,0.74265,0.7442,0.74265,0.7442,562900000.0
2009-11-17 14:50:00,0.7442,0.74495,0.744,0.74485,819900000.0
2009-11-17 14:55:00,0.74485,0.7449,0.74445,0.7447,234300000.0
2009-11-17 15:00:00,0.74475,0.74475,0.7443,0.7444,242700000.0
2009-11-17 15:05:00,0.7444,0.74535,0.7444,0.74495,759200000.0
2009-11-17 15:10:00,0.74495,0.7462,0.7449,0.7462,753600000.0
2009-11-17 15:15:00,0.7461,0.7461,0.7454,0.74575,724000000.0
2009-11-17 15:20:00,0.7457,0.7458,0.7453,0.74535,307800000.0
2009-11-17 15:25:00,0.74535,0.74585,0.74525,0.74525,407600000.0
2009-11-17 15:30:00,0.74525,0.7459,0.74525,0.7458,306200001.0
2009-11-17 15:35:00,0.7458,0.7466,0.74535,0.7464,514200000.0
2009-11-17 15:40:00,0.74645,0.7467,0.74645,0.7467,246400000.0
2009-11-17 15:45:00,0.74665,0.7467,0.7455,0.7456,543000000.0
2009-11-17 15:50:00,0.7456,0.74565,0.7451,0.7454,806900000.0
2009-11-17 15:55:00,0.74545,0.74545,0.74475,0.74495,622300000.0
2009-11-17 16:00:00,0.74495,0.74565,0.74495,0.74565,518700000.0
2009-11-17 16:05:00,0.74555,0.74555,0.74485,0.7449,623800000.0
2009-11-17 16:10:00,0.74495,0.74535,0.7449,0.74495,566100000.0
2009-11-17 16:15:00,0.7449,0.74495,0.7446,0.7448,403500000.0
2009-11-17 16:20:00,0.7448,0.7452,0.74465,0.74465,563700000.0
2009-11-17 16:25:00,0.74465,0.74465,0.7444,0.74465,568700000.0
2009-11-17 16:30:00,0.7446,0.74465,0.744,0.7442,1226000000.0
2009-11-17 16:35:00,0.7442,0.74485,0.7441,0.7444,781999999.0
2009-11-17 16:40:00,0.7444,0.7451,0.74415,0.74485,757200000.0
2009-11-17 16:45:00,0.74485,0.7453,0.74475,0.74485,863500000.0
2009-11-17 16:50:00,0.74485,0.74625,0.7446,0.7454,786100000.0
2009-11-17 16:55:00,0.7454,0.7457,0.745,0.745,1743500001.0
2009-11-17 17:00:00,0.745,0.7455,0.7445,0.74455,1276200000.0
2009-11-17 17:05:00,0.74445,0.74455,0.74365,0.74435,1699600000.0
2009-11-17 17:10:00,0.74425,0.7445,0.7438,0.74445,1370000000.0
2009-11-17 17:15:00,0.74445,0.74505,0.7442,0.74505,1072200000.0
2009-11-17 17:20:00,0.74505,0.74535,0.74455,0.74505,800499999.0
2009-11-17 17:25:00,0.74505,0.74525,0.7447,0.7451,676800000.0
2009-11-17 17:30:00,0.7451,0.7451,0.74395,0.74405,917900000.0
2009-11-17 17:35:00,0.74405,0.74405,0.74255,0.74255,1414600001.0
2009-11-17 17:40:00,0.74255,0.74265,0.7414,0.74225,1762700001.0
2009-11-17 17:45:00,0.74225,0.74275,0.74225,0.7424,1124800000.0
2009-11-17 17:50:00,0.7424,0.74255,0.74155,0.7424,991800000.0
2009-11-17 17:55:00,0.7424,0.74295,0.7418,0.74185,836600000.0
2009-11-17 18:00:00,0.74185,0.7421,0.7416,0.74165,597900000.0
2009-11-17 18:05:00,0.7417,0.74245,0.7412,0.7424,933800000.0
2009-11-17 18:10:00,0.74235,0.74255,0.74135,0.74175,1006500000.0
2009-11-17 18:15:00,0.74175,0.74175,0.7407,0.74135,1322200000.0
2009-11-17 18:20:00,0.74135,0.7417,0.741,0.7413,1021500000.0
2009-11-17 18:25:00,0.7413,0.74205,0.74125,0.7415,639000000.0
2009-11-17 18:30:00,0.7415,0.74185,0.7414,0.7415,1207000000.0
2009-11-17 18:35:00,0.74155,0.74345,0.7414,0.7432,1481800000.0
2009-11-17 18:40:00,0.7432,0.7432,0.74205,0.74205,1125000000.0
2009-11-17 18:45:00,0.74205,0.74235,0.74105,0.7415,1564600000.0
2009-11-17 18:50:00,0.74145,0.7422,0.74115,0.74205,835600000.0
2009-11-17 18:55:00,0.742,0.74265,0.742,0.7426,1172600000.0
2009-11-17 19:00:00,0.74265,0.7427,0.74195,0.74215,1175200000.0
2009-11-17 19:05:00,0.74215,0.7427,0.74215,0.74265,505099998.0
2009-11-17 19:10:00,0.74265,0.74345,0.7426,0.74305,690000000.0
2009-11-17 19:15:00,0.743,0.7435,0.74285,0.74335,766300000.0
2009-11-17 19:20:00,0.7433,0.74445,0.74305,0.74415,852000000.0
2009-11-17 19:25:00,0.74415,0.74445,0.74355,0.74355,901400000.0
2009-11-17 19:30:00,0.74355,0.7444,0.7435,0.74435,471600000.0
2009-11-17 19:35:00,0.7445,0.7445,0.7441,0.7442,507699997.0
2009-11-17 19:40:00,0.74425,0.74425,0.7436,0.744,419800000.0
2009-11-17 19:45:00,0.744,0.74425,0.74395,0.74415,175200000.0
2009-11-17 19:50:00,0.74415,0.74415,0.74365,0.74375,196200000.0
2009-11-17 19:55:00,0.7438,0.744,0.7438,0.7439,244400000.0
2009-11-17 20:00:00,0.7439,0.74415,0.74365,0.7437,495000000.0
2009-11-17 20:05:00,0.7437,0.7438,0.74295,0.74355,422200000.0
2009-11-17 20:10:00,0.74355,0.74365,0.7434,0.7434,333100000.0
2009-11-17 20:15:00,0.74345,0.74405,0.74345,0.744,498100000.0
2009-11-17 20:20:00,0.74405,0.74435,0.74385,0.74425,648100000.0
2009-11-17 20:25:00,0.74425,0.74445,0.744,0.744,594800000.0
2009-11-17 20:30:00,0.74415,0.7444,0.74405,0.7442,977300002.0
2009-11-17 20:35:00,0.74425,0.74445,0.74405,0.7442,881000000.0
2009-11-17 20:40:00,0.7442,0.74495,0.7441,0.74495,681900000.0
2009-11-17 20:45:00,0.74495,0.74525,0.74445,0.74525,598400000.0
2009-11-17 20:50:00,0.74525,0.74525,0.74495,0.7451,415700000.0
2009-11-17 20:55:00,0.7451,0.7453,0.7445,0.74465,773300000.0
2009-11-17 21:00:00,0.7446,0.7448,0.74355,0.7436,780500000.0
2009-11-17 21:05:00,0.7436,0.74365,0.7429,0.74335,390600000.0
2009-11-17 21:10:00,0.74335,0.74375,0.74325,0.74375,662900000.0
2009-11-17 21:15:00,0.74375,0.7438,0.74365,0.74375,425700000.0
2009-11-17 21:20:00,0.74375,0.7438,0.74365,0.7437,611900000.0
2009-11-17 21:25:00,0.74375,0.74375,0.74355,0.74365,295200000.0
2009-11-17 21:30:00,0.74325,0.74388,0.74322,0.74365,247000000.0
2009-11-17 21:35:00,0.74365,0.74365,0.74365,0.74365,338100000.0
2009-11-17 21:40:00,0.74365,0.74405,0.74365,0.74405,401400000.0
2009-11-17 21:45:00,0.74405,0.74405,0.7435,0.74355,426300000.0
2009-11-17 21:50:00,0.7436,0.74365,0.7433,0.74345,294800000.0
2009-11-17 21:55:00,0.74345,0.74365,0.74305,0.74365,371800000.0
2009-11-17 22:00:00,0.74365,0.74415,0.74365,0.7439,451200000.0
2009-11-17 22:05:00,0.74395,0.74445,0.74395,0.74415,414200000.0
2009-11-17 22:10:00,0.74405,0.7445,0.74405,0.7445,152400000.0
2009-11-17 22:15:00,0.7445,0.7445,0.7439,0.74408,109200000.0
2009-11-17 22:20:00,0.7444,0.74455,0.74435,0.74445,160200000.0
2009-11-17 22:25:00,0.74435,0.74465,0.74425,0.74425,141400000.0
2009-11-17 22:30:00,0.74435,0.74475,0.7443,0.7446,165700000.0
2009-11-17 22:35:00,0.7446,0.7452,0.74455,0.74505,237300000.0
2009-11-17 22:40:00,0.74505,0.74535,0.74505,0.74525,146100000.0
2009-11-17 22:45:00,0.74525,0.74545,0.7451,0.7454,313400000.0
2009-11-17 22:50:00,0.74545,0.74565,0.7454,0.74555,126200000.0
2009-11-17 22:55:00,0.74545,0.7456,0.7453,0.7453,121800000.0
2009-11-17 23:00:00,0.7453,0.7454,0.7451,0.7452,218500000.0
2009-11-17 23:05:00,0.74525,0.7453,0.74515,0.7452,139200000.0
2009-11-17 23:10:00,0.7452,0.74565,0.74515,0.74535,139600000.0
2009-11-17 23:15:00,0.7453,0.74565,0.7453,0.74565,172900000.0
2009-11-17 23:20:00,0.74538,0.74587,0.74524,0.74547,105600000.0
2009-11-17 23:25:00,0.74538,0.74564,0.74499,0.74555,120100000.0
2009-11-17 23:30:00,0.7455,0.74555,0.74511,0.7455,177100000.0
2009-11-17 23:35:00,0.74555,0.7456,0.74519,0.7456,88200000.0
2009-11-17 23:40:00,0.74565,0.74565,0.74522,0.74555,553500000.0
2009-11-17 23:45:00,0.74565,0.7457,0.74523,0.7457,104400000.0
2009-11-17 23:50:00,0.7457,0.7457,0.74521,0.74545,89200000.0
2009-11-17 23:55:00,0.74565,0.74565,0.7451,0.7451,142900000.0
2009-11-18 00:00:00,0.7451,0.74515,0.745,0.74515,112300000.0
2009-11-18 00:05:00,0.7451,0.74515,0.7444,0.7444,140000000.0
2009-11-18 00:10:00,0.74435,0.7446,0.74425,0.74455,163600000.0
2009-11-18 00:15:00,0.7446,0.7447,0.74424,0.74455,127500000.0
2009-11-18 00:20:00,0.74441,0.74466,0.74411,0.7444,328500000.0
2009-11-18 00:25:00,0.74447,0.74451,0.74387,0.74397,242000000.0
2009-11-18 00:30:00,0.74387,0.74427,0.74378,0.74399,370400000.0
2009-11-18 00:35:00,0.74401,0.74414,0.74368,0.7438,356600000.0
2009-11-18 00:40:00,0.74382,0.74469,0.74382,0.74397,548600000.0
2009-11-18 00:45:00,0.74383,0.74417,0.74376,0.74403,212600000.0
2009-11-18 00:50:00,0.74398,0.74429,0.74375,0.7439,215100000.0
2009-11-18 00:55:00,0.74399,0.74428,0.74372,0.74419,168200000.0
2009-11-18 01:00:00,0.74386,0.74464,0.74385,0.74436,324800000.0
2009-11-18 01:05:00,0.7445,0.74483,0.74426,0.74457,493300000.0
2009-11-18 01:10:00,0.74466,0.74537,0.74428,0.74527,461400000.0
2009-11-18 01:15:00,0.74525,0.74546,0.745,0.74525,443600000.0
2009-11-18 01:20:00,0.74536,0.7456,0.74475,0.7451,390500000.0
2009-11-18 01:25:00,0.7453,0.74541,0.74476,0.74521,553800000.0
2009-11-18 01:30:00,0.74537,0.74565,0.74485,0.7451,348900000.0
2009-11-18 01:35:00,0.7455,0.74589,0.74519,0.74523,317800000.0
2009-11-18 01:40:00,0.74555,0.74576,0.74522,0.74533,189400000.0
2009-11-18 01:45:00,0.74533,0.74579,0.74491,0.74525,245700000.0
2009-11-18 01:50:00,0.74521,0.74545,0.74496,0.74527,363400000.0
2009-11-18 01:55:00,0.74543,0.74564,0.74516,0.74526,329000000.0
2009-11-18 02:00:00,0.74534,0.74546,0.74493,0.74519,91700000.0
2009-11-18 02:05:00,0.74508,0.74576,0.74473,0.74544,120300000.0
2009-11-18 02:10:00,0.74576,0.74665,0.74528,0.74635,234800000.0
2009-11-18 02:15:00,0.74639,0.74655,0.74613,0.7465,186800000.0
2009-11-18 02:20:00,0.7465,0.7466,0.74596,0.7466,258100000.0
2009-11-18 02:25:00,0.7466,0.7466,0.7461,0.7461,247000000.0
2009-11-18 02:30:00,0.7461,0.7461,0.74545,0.74565,368600000.0
2009-11-18 02:35:00,0.7458,0.74615,0.7457,0.74575,157400000.0
2009-11-18 02:40:00,0.74575,0.74605,0.74575,0.74605,136800000.0
2009-11-18 02:45:00,0.746,0.746,0.74595,0.74595,69800000.0
2009-11-18 02:50:00,0.74595,0.74595,0.74495,0.74515,473900000.0
2009-11-18 02:55:00,0.74515,0.74585,0.74515,0.74555,488900000.0
2009-11-18 03:00:00,0.74555,0.7458,0.74555,0.74565,277100000.0
2009-11-18 03:05:00,0.74565,0.7457,0.74535,0.74545,249400000.0
2009-11-18 03:10:00,0.74545,0.74545,0.74415,0.74455,409600000.0
2009-11-18 03:15:00,0.7446,0.74525,0.74445,0.7445,341600000.0
2009-11-18 03:20:00,0.74465,0.74475,0.74425,0.7446,302300000.0
2009-11-18 03:25:00,0.7446,0.7446,0.7443,0.7446,163700000.0
2009-11-18 03:30:00,0.74465,0.74475,0.744,0.74405,162000000.0
2009-11-18 03:35:00,0.74405,0.74435,0.74365,0.74385,284200000.0
2009-11-18 03:40:00,0.74385,0.74385,0.74365,0.74375,517200000.0
2009-11-18 03:45:00,0.7439,0.7441,0.7437,0.7439,181000000.0
2009-11-18 03:50:00,0.7439,0.7439,0.7435,0.74355,347600000.0
2009-11-18 03:55:00,0.74355,0.74355,0.74305,0.74315,259400000.0
2009-11-18 04:00:00,0.74315,0.74345,0.7431,0.74345,368100000.0
2009-11-18 04:05:00,0.74345,0.74355,0.74305,0.7431,227600000.0
2009-11-18 04:10:00,0.74296,0.74395,0.74235,0.74395,207200000.0
2009-11-18 04:15:00,0.74395,0.7444,0.74395,0.7443,319200000.0
2009-11-18 04:20:00,0.7443,0.7444,0.74405,0.74435,356100000.0
2009-11-18 04:25:00,0.74435,0.7445,0.7439,0.74415,230700000.0
2009-11-18 04:30:00,0.74415,0.74445,0.744,0.7443,117500000.0
2009-11-18 04:35:00,0.7443,0.7443,0.74376,0.7443,24800000.0
2009-11-18 04:40:00,0.7443,0.7443,0.74365,0.74375,157100000.0
2009-11-18 04:45:00,0.74375,0.74405,0.7437,0.7437,291800000.0
2009-11-18 04:50:00,0.7438,0.74395,0.74355,0.74365,308500000.0
2009-11-18 04:55:00,0.74365,0.74425,0.7436,0.74425,183100000.0
2009-11-18 05:00:00,0.74425,0.74425,0.74405,0.74425,65600000.0
2009-11-18 05:05:00,0.74405,0.74435,0.7438,0.74435,39100000.0
2009-11-18 05:10:00,0.74435,0.74435,0.74395,0.74395,140300000.0
2009-11-18 05:15:00,0.74405,0.74415,0.744,0.74415,128900000.0
2009-11-18 05:20:00,0.74405,0.74426,0.74365,0.7441,177600000.0
2009-11-18 05:25:00,0.7441,0.74415,0.74395,0.74405,113200000.0
2009-11-18 05:30:00,0.744,0.74405,0.74345,0.74365,125900000.0
2009-11-18 05:35:00,0.74365,0.74365,0.7431,0.74315,408700000.0
2009-11-18 05:40:00,0.74315,0.74335,0.74315,0.7432,183400000.0
2009-11-18 05:45:00,0.74315,0.74385,0.74315,0.74365,170200000.0
2009-11-18 05:50:00,0.74365,0.74365,0.7434,0.7435,132600000.0
2009-11-18 05:55:00,0.74355,0.74355,0.7434,0.7435,200100000.0
2009-11-18 06:00:00,0.74355,0.74355,0.7434,0.7435,78000000.0
2009-11-18 06:05:00,0.7435,0.74355,0.74325,0.7434,223800000.0
2009-11-18 06:10:00,0.7436,0.7436,0.7433,0.7433,189100000.0
2009-11-18 06:15:00,0.7433,0.74365,0.7433,0.7434,202900000.0
2009-11-18 06:20:00,0.74345,0.7436,0.74345,0.74355,107600000.0
2009-11-18 06:25:00,0.74355,0.74395,0.74343,0.74375,115900000.0
2009-11-18 06:30:00,0.7439,0.74395,0.7436,0.7436,96400000.0
2009-11-18 06:35:00,0.7436,0.74375,0.7433,0.7433,161700000.0
2009-11-18 06:40:00,0.74327,0.74385,0.74275,0.7436,363400000.0
2009-11-18 06:45:00,0.7436,0.74365,0.74324,0.74365,182300000.0
2009-11-18 06:50:00,0.74365,0.744,0.74355,0.74395,159200000.0
2009-11-18 06:55:00,0.74382,0.7443,0.74358,0.74425,239000000.0
2009-11-18 07:00:00,0.74425,0.74435,0.74425,0.74425,149200000.0
2009-11-18 07:05:00,0.7443,0.74435,0.74425,0.74435,64600000.0
2009-11-18 07:10:00,0.74435,0.74435,0.74394,0.74425,263500000.0
2009-11-18 07:15:00,0.74435,0.7444,0.74383,0.74388,238500000.0
2009-11-18 07:20:00,0.7443,0.7444,0.74425,0.7444,147300000.0
2009-11-18 07:25:00,0.7444,0.7444,0.74425,0.74425,129400000.0
2009-11-18 07:30:00,0.74425,0.7443,0.74374,0.74425,111300000.0
2009-11-18 07:35:00,0.74425,0.7444,0.74425,0.7444,83500000.0
2009-11-18 07:40:00,0.74432,0.7444,0.74369,0.7444,220300000.0
2009-11-18 07:45:00,0.7444,0.74465,0.7443,0.7446,297100000.0
2009-11-18 07:50:00,0.7446,0.7452,0.7446,0.74495,218300000.0
2009-11-18 07:55:00,0.74495,0.74515,0.7449,0.745,168200000.0
2009-11-18 08:00:00,0.74495,0.74495,0.7446,0.74465,167800000.0
2009-11-18 08:05:00,0.74465,0.74465,0.74455,0.7446,109500000.0
2009-11-18 08:10:00,0.7446,0.74465,0.7445,0.74455,121100000.0
2009-11-18 08:15:00,0.74455,0.74465,0.74445,0.74465,114700000.0
2009-11-18 08:20:00,0.74465,0.74465,0.7445,0.7445,120600000.0
2009-11-18 08:25:00,0.7445,0.7446,0.7442,0.7446,287200000.0
2009-11-18 08:30:00,0.74465,0.74485,0.7446,0.74465,123200000.0
2009-11-18 08:35:00,0.7446,0.74475,0.74445,0.74455,178100000.0
2009-11-18 08:40:00,0.74455,0.74475,0.74435,0.7447,261400000.0
2009-11-18 08:45:00,0.74475,0.74525,0.74465,0.74505,238900000.0
2009-11-18 08:50:00,0.74505,0.74525,0.7448,0.74505,245900000.0
2009-11-18 08:55:00,0.74505,0.74525,0.7449,0.7452,295500000.0
2009-11-18 09:00:00,0.7452,0.74625,0.7452,0.74625,385300000.0
2009-11-18 09:05:00,0.74625,0.74675,0.74625,0.7465,243700000.0
2009-11-18 09:10:00,0.7465,0.7465,0.74605,0.74635,200700000.0
2009-11-18 09:15:00,0.74625,0.74645,0.7462,0.7464,360500000.0
2009-11-18 09:20:00,0.74635,0.74635,0.7457,0.74585,460600000.0
2009-11-18 09:25:00,0.7458,0.74605,0.74575,0.74595,209500000.0
2009-11-18 09:30:00,0.74595,0.7461,0.74585,0.746,181900000.0
2009-11-18 09:35:00,0.746,0.746,0.74575,0.746,275000000.0
2009-11-18 09:40:00,0.7459,0.7461,0.7457,0.74575,370800000.0
2009-11-18 09:45:00,0.74562,0.74575,0.74535,0.7454,336000000.0
2009-11-18 09:50:00,0.7454,0.74555,0.7452,0.74525,235100000.0
2009-11-18 09:55:00,0.74525,0.74615,0.7452,0.74545,467600001.0
2009-11-18 10:00:00,0.74545,0.74675,0.74535,0.7464,465400000.0
2009-11-18 10:05:00,0.74645,0.74665,0.7462,0.7465,589600000.0
2009-11-18 10:10:00,0.7465,0.74655,0.74605,0.74615,788100000.0
2009-11-18 10:15:00,0.74615,0.74615,0.7455,0.7455,546000000.0
2009-11-18 10:20:00,0.7455,0.74605,0.74535,0.7459,368400000.0
2009-11-18 10:25:00,0.74595,0.74615,0.74585,0.74615,300800000.0
2009-11-18 10:30:00,0.74615,0.74715,0.7461,0.74715,728200000.0
2009-11-18 10:35:00,0.7471,0.74745,0.7467,0.74735,845700000.0
2009-11-18 10:40:00,0.74735,0.7475,0.747,0.747,826500001.0
2009-11-18 10:45:00,0.747,0.7472,0.74675,0.7472,616700000.0
2009-11-18 10:50:00,0.7472,0.74735,0.7466,0.74665,1034000000.0
2009-11-18 10:55:00,0.7467,0.74705,0.7466,0.74675,1014700000.0
2009-11-18 11:00:00,0.74675,0.74675,0.74645,0.74645,1061800000.0
2009-11-18 11:05:00,0.74645,0.74655,0.7461,0.74635,1077400001.0
2009-11-18 11:10:00,0.74645,0.74655,0.74625,0.74645,696600000.0
2009-11-18 11:15:00,0.74645,0.7467,0.7464,0.7467,320500000.0
2009-11-18 11:20:00,0.7467,0.74735,0.7467,0.74725,483000000.0
2009-11-18 11:25:00,0.74725,0.7477,0.74725,0.7476,461300000.0
2009-11-18 11:30:00,0.7476,0.74805,0.74725,0.748,629600000.0
2009-11-18 11:35:00,0.74795,0.748,0.74735,0.7474,1116700000.0
2009-11-18 11:40:00,0.7474,0.7477,0.74695,0.74755,927800000.0
2009-11-18 11:45:00,0.74755,0.74765,0.7475,0.7476,173200000.0
2009-11-18 11:50:00,0.7476,0.74775,0.7475,0.7475,406400000.0
2009-11-18 11:55:00,0.7475,0.74855,0.7475,0.7485,366000000.0
2009-11-18 12:00:00,0.7485,0.74855,0.74835,0.74835,143400000.0
2009-11-18 12:05:00,0.7483,0.74845,0.748,0.7482,690800000.0
2009-11-18 12:10:00,0.7482,0.74845,0.7481,0.74815,631200000.0
2009-11-18 12:15:00,0.74815,0.7484,0.748,0.7481,521500000.0
2009-11-18 12:20:00,0.7481,0.74815,0.74775,0.7478,505100000.0
2009-11-18 12:25:00,0.74785,0.748,0.7478,0.748,143800000.0
2009-11-18 12:30:00,0.748,0.7481,0.748,0.7481,189100000.0
2009-11-18 12:35:00,0.7481,0.7481,0.748,0.74805,176600000.0
2009-11-18 12:40:00,0.74805,0.74805,0.74775,0.7478,120000000.0
2009-11-18 12:45:00,0.74775,0.74775,0.7476,0.7477,121400000.0
2009-11-18 12:50:00,0.7477,0.7485,0.7477,0.7481,257000000.0
2009-11-18 12:55:00,0.7481,0.74815,0.74795,0.7481,176800000.0
2009-11-18 13:00:00,0.74805,0.74835,0.74752,0.74835,277000000.0
2009-11-18 13:05:00,0.74835,0.7486,0.7482,0.7482,382700000.0
2009-11-18 13:10:00,0.7482,0.74845,0.7481,0.7484,514500000.0
2009-11-18 13:15:00,0.7484,0.7486,0.7483,0.74855,424800000.0
2009-11-18 13:20:00,0.74855,0.7489,0.74845,0.74885,292300000.0
2009-11-18 13:25:00,0.74895,0.7493,0.74875,0.749,438200000.0
2009-11-18 13:30:00,0.749,0.74905,0.74895,0.74895,216800000.0
2009-11-18 13:35:00,0.74895,0.749,0.7489,0.74895,112200000.0
2009-11-18 13:40:00,0.74895,0.749,0.74895,0.74895,143300000.0
2009-11-18 13:45:00,0.74895,0.74895,0.74865,0.74865,147500000.0
2009-11-18 13:50:00,0.74865,0.74875,0.74865,0.74865,74000000.0
2009-11-18 13:55:00,0.74865,0.74865,0.74845,0.7485,565400000.0
2009-11-18 14:00:00,0.74855,0.7486,0.748,0.7485,141900000.0
2009-11-18 14:05:00,0.7485,0.74855,0.74807,0.74845,185900000.0
2009-11-18 14:10:00,0.74845,0.7485,0.7483,0.74835,85400000.0
2009-11-18 14:15:00,0.74835,0.7485,0.74801,0.74845,170300000.0
2009-11-18 14:20:00,0.74845,0.74855,0.7484,0.7484,179900000.0
2009-11-18 14:25:00,0.7485,0.7489,0.7484,0.74885,251000000.0
2009-11-18 14:30:00,0.74862,0.74891,0.74847,0.7489,98800000.0
2009-11-18 14:35:00,0.749,0.749,0.74865,0.74865,328500000.0
2009-11-18 14:40:00,0.7487,0.7487,0.74845,0.74865,832600000.0
2009-11-18 14:45:00,0.74865,0.7488,0.7485,0.7486,661300000.0
2009-11-18 14:50:00,0.74855,0.7488,0.74845,0.7487,656100000.0
2009-11-18 14:55:00,0.7487,0.74885,0.7486,0.74865,422900000.0
2009-11-18 15:00:00,0.74865,0.7495,0.74865,0.74945,830199999.0
2009-11-18 15:05:00,0.74945,0.7498,0.7494,0.74965,517600000.0
2009-11-18 15:10:00,0.7496,0.74965,0.74925,0.74935,214500000.0
2009-11-18 15:15:00,0.7493,0.7493,0.749,0.74905,464000000.0
2009-11-18 15:20:00,0.74905,0.74905,0.74885,0.74895,259200000.0
2009-11-18 15:25:00,0.74895,0.74895,0.7484,0.7484,503000000.0
2009-11-18 15:30:00,0.74835,0.74835,0.7471,0.74805,980799999.0
2009-11-18 15:35:00,0.74805,0.7482,0.74705,0.7475,770600000.0
2009-11-18 15:40:00,0.7475,0.74755,0.74635,0.7466,721600001.0
2009-11-18 15:45:00,0.74665,0.74695,0.74625,0.7465,871800000.0
2009-11-18 15:50:00,0.7465,0.74685,0.7464,0.74665,431500000.0
2009-11-18 15:55:00,0.74665,0.7472,0.74665,0.74705,309700000.0
2009-11-18 16:00:00,0.74705,0.74715,0.7455,0.7456,653100003.0
2009-11-18 16:05:00,0.7456,0.74645,0.7456,0.7462,694900000.0
2009-11-18 16:10:00,0.7462,0.74665,0.74595,0.74665,381700000.0
2009-11-18 16:15:00,0.74665,0.74825,0.74665,0.7481,966100000.0
2009-11-18 16:20:00,0.74805,0.74875,0.74785,0.74815,1019100000.0
2009-11-18 16:25:00,0.74815,0.74825,0.74735,0.74735,833600000.0
2009-11-18 16:30:00,0.74735,0.74765,0.74635,0.7464,772000000.0
2009-11-18 16:35:00,0.74645,0.74705,0.7462,0.74655,1108900000.0
2009-11-18 16:40:00,0.7466,0.74745,0.74645,0.74745,1030400000.0
2009-11-18 16:45:00,0.74745,0.74755,0.74675,0.7469,965599999.0
2009-11-18 16:50:00,0.74685,0.74685,0.74505,0.7459,1386100000.0
2009-11-18 16:55:00,0.74585,0.74605,0.74545,0.74595,1108400000.0
2009-11-18 17:00:00,0.74595,0.74605,0.74465,0.7448,1313800000.0
2009-11-18 17:05:00,0.74485,0.7459,0.74465,0.74565,1151400000.0
2009-11-18 17:10:00,0.74565,0.74585,0.7447,0.7447,1403400000.0
2009-11-18 17:15:00,0.74475,0.74535,0.7447,0.74525,1652400002.0
2009-11-18 17:20:00,0.74525,0.7455,0.74505,0.7454,1264000000.0
2009-11-18 17:25:00,0.74545,0.746,0.74535,0.74585,1248200000.0
2009-11-18 17:30:00,0.7459,0.74605,0.74475,0.74545,1136000000.0
2009-11-18 17:35:00,0.74545,0.7462,0.74535,0.74595,735700000.0
2009-11-18 17:40:00,0.74595,0.74665,0.74595,0.74665,697900000.0
2009-11-18 17:45:00,0.7467,0.7469,0.74635,0.74685,1098800000.0
2009-11-18 17:50:00,0.74685,0.74695,0.74595,0.74615,1050199999.0
2009-11-18 17:55:00,0.74615,0.74625,0.74545,0.7455,1606100000.0
2009-11-18 18:00:00,0.7455,0.7463,0.74535,0.74575,942600000.0
2009-11-18 18:05:00,0.74575,0.7459,0.745,0.7453,788600000.0
2009-11-18 18:10:00,0.7453,0.7453,0.74435,0.74485,717800000.0
2009-11-18 18:15:00,0.74495,0.74625,0.7449,0.746,625100000.0
2009-11-18 18:20:00,0.746,0.74605,0.74565,0.74575,583000000.0
2009-11-18 18:25:00,0.74575,0.74625,0.7456,0.7462,483400000.0
2009-11-18 18:30:00,0.74625,0.74625,0.7455,0.7456,965500000.0
2009-11-18 18:35:00,0.7456,0.74575,0.74555,0.7456,543800000.0
2009-11-18 18:40:00,0.7456,0.74635,0.7455,0.74625,617900000.0
2009-11-18 18:45:00,0.74625,0.74645,0.74605,0.7461,996700000.0
2009-11-18 18:50:00,0.7461,0.74635,0.746,0.74625,715200000.0
2009-11-18 18:55:00,0.74625,0.74625,0.74585,0.7461,784100000.0
2009-11-18 19:00:00,0.7461,0.7461,0.7456,0.7457,555500000.0
2009-11-18 19:05:00,0.7457,0.7461,0.74565,0.74605,540700000.0
2009-11-18 19:10:00,0.74605,0.7461,0.7458,0.74595,356600000.0
2009-11-18 19:15:00,0.74595,0.74595,0.7447,0.7447,674200000.0
2009-11-18 19:20:00,0.74475,0.7449,0.74465,0.74485,415600000.0
2009-11-18 19:25:00,0.7448,0.7449,0.74465,0.74475,417790000.0
2009-11-18 19:30:00,0.7447,0.745,0.7447,0.745,187000000.0
2009-11-18 19:35:00,0.74505,0.74505,0.7449,0.7449,164400000.0
2009-11-18 19:40:00,0.74485,0.74515,0.7447,0.74515,477400000.0
2009-11-18 19:45:00,0.74515,0.74515,0.74495,0.745,99500000.0
2009-11-18 19:50:00,0.74505,0.74505,0.7446,0.74465,414800000.0
2009-11-18 19:55:00,0.74465,0.7447,0.74405,0.74425,700200000.0
2009-11-18 20:00:00,0.7442,0.74425,0.74365,0.74375,887500000.0
2009-11-18 20:05:00,0.74375,0.7443,0.7437,0.74405,405400000.0
2009-11-18 20:10:00,0.74405,0.7447,0.744,0.7441,613300000.0
2009-11-18 20:15:00,0.74415,0.74455,0.744,0.744,408300000.0
2009-11-18 20:20:00,0.74405,0.74415,0.74365,0.74405,711399999.0
2009-11-18 20:25:00,0.74405,0.7442,0.7438,0.74415,489200000.0
2009-11-18 20:30:00,0.74415,0.74465,0.744,0.74405,260800000.0
2009-11-18 20:35:00,0.74405,0.7448,0.74405,0.74455,401600000.0
2009-11-18 20:40:00,0.74455,0.74475,0.7444,0.74465,312300000.0
2009-11-18 20:45:00,0.74465,0.74465,0.7442,0.7442,232200000.0
2009-11-18 20:50:00,0.7442,0.74435,0.74415,0.7442,242200000.0
2009-11-18 20:55:00,0.7442,0.7443,0.7437,0.74375,350300000.0
2009-11-18 21:00:00,0.74375,0.74395,0.74375,0.74385,105800000.0
2009-11-18 21:05:00,0.74385,0.74495,0.74385,0.74495,413200000.0
2009-11-18 21:10:00,0.74495,0.74515,0.7448,0.7448,235900000.0
2009-11-18 21:15:00,0.7449,0.7449,0.7447,0.74485,372700000.0
2009-11-18 21:20:00,0.74475,0.74475,0.7443,0.74455,674500000.0
2009-11-18 21:25:00,0.74455,0.7447,0.74455,0.7446,196200000.0
2009-11-18 21:30:00,0.7446,0.7447,0.74423,0.74465,112900000.0
2009-11-18 21:35:00,0.74465,0.74525,0.74465,0.74515,233800000.0
2009-11-18 21:40:00,0.745,0.74515,0.74495,0.74495,70900000.0
2009-11-18 21:45:00,0.74495,0.74505,0.7444,0.74445,141400000.0
2009-11-18 21:50:00,0.74445,0.74445,0.7438,0.7438,342800000.0
2009-11-18 21:55:00,0.7438,0.7438,0.7435,0.7436,604000000.0
2009-11-18 22:00:00,0.74365,0.74405,0.74365,0.744,232200000.0
2009-11-18 22:05:00,0.7439,0.74465,0.7439,0.74455,106200000.0
2009-11-18 22:10:00,0.74465,0.74465,0.7443,0.7445,157300000.0
2009-11-18 22:15:00,0.7445,0.7449,0.7445,0.74475,195000000.0
2009-11-18 22:20:00,0.74475,0.7452,0.74465,0.745,499600000.0
2009-11-18 22:25:00,0.74505,0.7452,0.74505,0.7452,326200000.0
2009-11-18 22:30:00,0.7452,0.7455,0.745,0.74545,285400000.0
2009-11-18 22:35:00,0.74535,0.74535,0.74515,0.74515,138700000.0
2009-11-18 22:40:00,0.74515,0.7455,0.74515,0.74545,140600000.0
2009-11-18 22:45:00,0.74545,0.74565,0.7454,0.7456,216700000.0
2009-11-18 22:50:00,0.74555,0.74585,0.74555,0.7458,109500000.0
2009-11-18 22:55:00,0.74585,0.74685,0.7458,0.7464,443400000.0
2009-11-18 23:00:00,0.7464,0.7466,0.7457,0.7457,192400000.0
2009-11-18 23:05:00,0.74575,0.7463,0.7457,0.7463,189000000.0
2009-11-18 23:10:00,0.7463,0.7463,0.74595,0.74605,168100000.0
2009-11-18 23:15:00,0.74595,0.7461,0.74561,0.7458,238900000.0
2009-11-18 23:20:00,0.74556,0.74605,0.74555,0.746,105900000.0
2009-11-18 23:25:00,0.74557,0.746,0.74535,0.74535,105500000.0
2009-11-18 23:30:00,0.7458,0.7458,0.74521,0.74565,124800000.0
2009-11-18 23:35:00,0.7453,0.74605,0.7453,0.74595,222100000.0
2009-11-18 23:40:00,0.74595,0.74595,0.74548,0.74577,161100000.0
2009-11-18 23:45:00,0.7457,0.7459,0.74555,0.74575,107500000.0
2009-11-18 23:50:00,0.74575,0.74585,0.7453,0.74575,45200000.0
2009-11-18 23:55:00,0.74585,0.74585,0.74542,0.74585,115800000.0
2009-11-19 00:00:00,0.7457,0.7457,0.74511,0.74541,104400000.0
2009-11-19 00:05:00,0.74555,0.74565,0.74535,0.74559,126600000.0
2009-11-19 00:10:00,0.7457,0.7457,0.7453,0.74538,82400000.0
2009-11-19 00:15:00,0.74537,0.74588,0.74531,0.7456,70100000.0
2009-11-19 00:20:00,0.74569,0.74614,0.74539,0.74542,132400000.0
2009-11-19 00:25:00,0.74546,0.74595,0.74546,0.7456,54900000.0
2009-11-19 00:30:00,0.7458,0.74591,0.74536,0.7458,252900000.0
2009-11-19 00:35:00,0.74568,0.746,0.74562,0.74565,114700000.0
2009-11-19 00:40:00,0.74555,0.74606,0.74551,0.7458,278400000.0
2009-11-19 00:45:00,0.74555,0.7458,0.74532,0.74538,155800000.0
2009-11-19 00:50:00,0.7456,0.7456,0.74505,0.74515,93200000.0
2009-11-19 00:55:00,0.7451,0.74515,0.745,0.7451,42500000.0
2009-11-19 01:00:00,0.7451,0.7456,0.7451,0.7452,105800000.0
2009-11-19 01:05:00,0.74507,0.74555,0.74499,0.74535,351500000.0
2009-11-19 01:10:00,0.74535,0.74555,0.7453,0.74555,150500000.0
2009-11-19 01:15:00,0.7455,0.7463,0.7455,0.7461,148000000.0
2009-11-19 01:20:00,0.74595,0.74595,0.74585,0.74585,27900000.0
2009-11-19 01:25:00,0.74585,0.74595,0.7457,0.74595,78800000.0
2009-11-19 01:30:00,0.74595,0.74595,0.74565,0.74585,200800000.0
2009-11-19 01:35:00,0.74585,0.74585,0.74575,0.74585,70900000.0
2009-11-19 01:40:00,0.74585,0.74585,0.7454,0.74565,217100000.0
2009-11-19 01:45:00,0.7456,0.7456,0.74525,0.74535,232100000.0
2009-11-19 01:50:00,0.74535,0.74535,0.74495,0.74495,95600000.0
2009-11-19 01:55:00,0.74469,0.74515,0.74469,0.74505,310700000.0
2009-11-19 02:00:00,0.74505,0.74505,0.74445,0.7445,220100000.0
2009-11-19 02:05:00,0.74455,0.74455,0.744,0.7444,405200000.0
2009-11-19 02:10:00,0.74435,0.74475,0.7443,0.74475,551600000.0
2009-11-19 02:15:00,0.7447,0.7447,0.7442,0.74435,500200000.0
2009-11-19 02:20:00,0.74435,0.74435,0.74405,0.74405,123500000.0
2009-11-19 02:25:00,0.74405,0.74415,0.743,0.74315,529200000.0
2009-11-19 02:30:00,0.74315,0.74355,0.74315,0.74335,410900000.0
2009-11-19 02:35:00,0.74335,0.74355,0.7431,0.74335,391200000.0
2009-11-19 02:40:00,0.74335,0.74335,0.7428,0.74325,633000000.0
2009-11-19 02:45:00,0.74325,0.74335,0.7424,0.7426,267100000.0
2009-11-19 02:50:00,0.7426,0.7426,0.74125,0.74175,374400000.0
2009-11-19 02:55:00,0.74175,0.74285,0.74165,0.74245,362100000.0
2009-11-19 03:00:00,0.74245,0.7427,0.7424,0.7425,69600000.0
2009-11-19 03:05:00,0.74209,0.7425,0.74205,0.74215,69000000.0
2009-11-19 03:10:00,0.74215,0.74215,0.74165,0.74165,183400000.0
2009-11-19 03:15:00,0.74165,0.7418,0.7414,0.7414,191400000.0
2009-11-19 03:20:00,0.7415,0.74165,0.74145,0.74145,186400000.0
2009-11-19 03:25:00,0.74145,0.7415,0.7411,0.74125,281800000.0
2009-11-19 03:30:00,0.74125,0.7419,0.74125,0.7415,382900000.0
2009-11-19 03:35:00,0.74145,0.7415,0.74125,0.74145,297300000.0
2009-11-19 03:40:00,0.74145,0.7416,0.7411,0.74125,283800000.0
2009-11-19 03:45:00,0.74125,0.7416,0.7412,0.7412,224700000.0
2009-11-19 03:50:00,0.74125,0.7416,0.74125,0.7416,337600000.0
2009-11-19 03:55:00,0.7417,0.742,0.7417,0.74195,112800000.0
2009-11-19 04:00:00,0.74195,0.74195,0.7414,0.74165,209000000.0
2009-11-19 04:05:00,0.7416,0.7416,0.7404,0.7404,339300000.0
2009-11-19 04:10:00,0.74045,0.7408,0.74045,0.7408,532300000.0
2009-11-19 04:15:00,0.7408,0.7408,0.7402,0.7402,381500000.0
2009-11-19 04:20:00,0.7402,0.74045,0.7397,0.73985,471300000.0
2009-11-19 04:25:00,0.73975,0.7399,0.7383,0.73855,591400000.0
2009-11-19 04:30:00,0.7385,0.73885,0.738,0.7387,948200000.0
2009-11-19 04:35:00,0.73875,0.7394,0.7387,0.73915,643400000.0
2009-11-19 04:40:00,0.73915,0.73975,0.73915,0.73975,442500000.0
2009-11-19 04:45:00,0.73975,0.7402,0.73965,0.7398,228900000.0
2009-11-19 04:50:00,0.7397,0.7397,0.73935,0.73935,260000000.0
2009-11-19 04:55:00,0.73935,0.73945,0.7391,0.73945,240500000.0
2009-11-19 05:00:00,0.7393,0.73945,0.7389,0.739,203500000.0
2009-11-19 05:05:00,0.739,0.7392,0.73875,0.7391,371900000.0
2009-11-19 05:10:00,0.73915,0.73915,0.73865,0.73895,377500000.0
2009-11-19 05:15:00,0.73895,0.739,0.7386,0.73885,452600000.0
2009-11-19 05:20:00,0.7389,0.739,0.73875,0.73895,201200000.0
2009-11-19 05:25:00,0.73895,0.73905,0.73885,0.739,140500000.0
2009-11-19 05:30:00,0.739,0.7391,0.7386,0.7387,393100000.0
2009-11-19 05:35:00,0.7387,0.73885,0.7383,0.7383,456500000.0
2009-11-19 05:40:00,0.7383,0.7384,0.7382,0.7384,172500000.0
2009-11-19 05:45:00,0.7384,0.7384,0.738,0.73805,293700000.0
2009-11-19 05:50:00,0.7382,0.7383,0.73755,0.7379,435700000.0
2009-11-19 05:55:00,0.73795,0.7382,0.73765,0.73775,220500000.0
2009-11-19 06:00:00,0.7378,0.73835,0.73775,0.7382,369200000.0
2009-11-19 06:05:00,0.7382,0.7384,0.73785,0.7382,281500001.0
2009-11-19 06:10:00,0.73815,0.73825,0.73775,0.73775,516400000.0
2009-11-19 06:15:00,0.73775,0.7378,0.73745,0.73745,812500000.0
2009-11-19 06:20:00,0.73745,0.73745,0.7357,0.73605,638900000.0
2009-11-19 06:25:00,0.73605,0.7371,0.736,0.7369,604400000.0
2009-11-19 06:30:00,0.737,0.7375,0.7369,0.7375,466900000.0
2009-11-19 06:35:00,0.7375,0.7382,0.7375,0.7378,548400000.0
2009-11-19 06:40:00,0.7378,0.73835,0.7378,0.73815,408900000.0
2009-11-19 06:45:00,0.73815,0.7382,0.7366,0.7367,971400000.0
2009-11-19 06:50:00,0.7367,0.73705,0.73645,0.73705,696800000.0
2009-11-19 06:55:00,0.73715,0.73725,0.73695,0.73705,294600000.0
2009-11-19 07:00:00,0.737,0.73705,0.7365,0.7365,324000000.0
2009-11-19 07:05:00,0.7365,0.73685,0.73635,0.73685,237000000.0
2009-11-19 07:10:00,0.73685,0.73725,0.73685,0.7371,218700000.0
2009-11-19 07:15:00,0.73715,0.7373,0.7371,0.7372,203600000.0
2009-11-19 07:20:00,0.73715,0.7374,0.73705,0.73715,466800000.0
2009-11-19 07:25:00,0.73715,0.73725,0.7371,0.73725,136500000.0
2009-11-19 07:30:00,0.73725,0.7373,0.7372,0.7373,36200000.0
2009-11-19 07:35:00,0.7373,0.7373,0.73705,0.73705,90300000.0
2009-11-19 07:40:00,0.73705,0.73715,0.73663,0.73715,173500000.0
2009-11-19 07:45:00,0.73715,0.73765,0.7371,0.7376,449500000.0
2009-11-19 07:50:00,0.7376,0.7376,0.73725,0.73725,304400000.0
2009-11-19 07:55:00,0.73725,0.73725,0.7369,0.73705,475200000.0
2009-11-19 08:00:00,0.73705,0.73745,0.73695,0.7373,496400000.0
2009-11-19 08:05:00,0.73735,0.73825,0.73705,0.73795,599100000.0
2009-11-19 08:10:00,0.73795,0.73805,0.7377,0.73805,239300000.0
2009-11-19 08:15:00,0.73805,0.7381,0.73795,0.7381,378400000.0
2009-11-19 08:20:00,0.73805,0.73835,0.73805,0.73825,328100000.0
2009-11-19 08:25:00,0.73835,0.73835,0.73785,0.73785,348700000.0
2009-11-19 08:30:00,0.73785,0.73785,0.73735,0.73735,277700000.0
2009-11-19 08:35:00,0.73745,0.73745,0.7373,0.73735,300400000.0
2009-11-19 08:40:00,0.73735,0.73815,0.7373,0.73795,688900000.0
2009-11-19 08:45:00,0.73795,0.73815,0.73765,0.73785,1144000000.0
2009-11-19 08:50:00,0.73785,0.73795,0.73715,0.7372,589700000.0
2009-11-19 08:55:00,0.7372,0.73735,0.73675,0.73675,1016200000.0
2009-11-19 09:00:00,0.73675,0.73705,0.73665,0.7367,566400000.0
2009-11-19 09:05:00,0.7367,0.7373,0.73665,0.73715,441400000.0
2009-11-19 09:10:00,0.73715,0.73775,0.73685,0.7375,731300000.0
2009-11-19 09:15:00,0.73745,0.7375,0.7365,0.7365,587900000.0
2009-11-19 09:20:00,0.73655,0.7368,0.7358,0.736,935100000.0
2009-11-19 09:25:00,0.73595,0.7365,0.73585,0.7365,332000000.0
2009-11-19 09:30:00,0.7365,0.7367,0.73595,0.7362,482600000.0
2009-11-19 09:35:00,0.73615,0.7363,0.7359,0.7363,237000000.0
2009-11-19 09:40:00,0.7363,0.7364,0.7351,0.7351,873700000.0
2009-11-19 09:45:00,0.7351,0.73535,0.7341,0.73415,1095999999.0
2009-11-19 09:50:00,0.7342,0.7349,0.7336,0.73465,1485900003.0
2009-11-19 09:55:00,0.73465,0.7347,0.73345,0.73365,1040300000.0
2009-11-19 10:00:00,0.73365,0.73385,0.73285,0.7329,1381599999.0
2009-11-19 10:05:00,0.73295,0.73415,0.73265,0.7339,1303400000.0
2009-11-19 10:10:00,0.7339,0.73445,0.73295,0.7331,1157900000.0
2009-11-19 10:15:00,0.7331,0.7331,0.73135,0.7329,780000000.0
2009-11-19 10:20:00,0.7329,0.73295,0.7325,0.73295,465200000.0
2009-11-19 10:25:00,0.73295,0.73375,0.73295,0.73345,366800000.0
2009-11-19 10:30:00,0.7334,0.73355,0.7331,0.73355,514000000.0
2009-11-19 10:35:00,0.7335,0.73375,0.73275,0.73305,702300000.0
2009-11-19 10:40:00,0.73315,0.7333,0.7328,0.733,400800000.0
2009-11-19 10:45:00,0.73295,0.73305,0.73275,0.7328,413800000.0
2009-11-19 10:50:00,0.7328,0.73315,0.73265,0.7329,523200000.0
2009-11-19 10:55:00,0.73295,0.7336,0.73295,0.73345,647299999.0
2009-11-19 11:00:00,0.73345,0.734,0.73345,0.7339,644400000.0
2009-11-19 11:05:00,0.7339,0.7339,0.73295,0.733,603400000.0
2009-11-19 11:10:00,0.733,0.73335,0.7323,0.73235,850799999.0
2009-11-19 11:15:00,0.73235,0.73235,0.7307,0.73085,1083600000.0
2009-11-19 11:20:00,0.73085,0.73175,0.73075,0.7314,670700001.0
2009-11-19 11:25:00,0.73145,0.7318,0.73125,0.7318,376100000.0
2009-11-19 11:30:00,0.7318,0.73195,0.73165,0.7318,492400000.0
2009-11-19 11:35:00,0.7318,0.73255,0.7317,0.73245,500700000.0
2009-11-19 11:40:00,0.73245,0.7329,0.73245,0.7327,473100000.0
2009-11-19 11:45:00,0.7327,0.73295,0.7322,0.7325,527400000.0
2009-11-19 11:50:00,0.7325,0.73325,0.73235,0.73245,703100000.0
2009-11-19 11:55:00,0.73255,0.7328,0.7325,0.7325,566900000.0
2009-11-19 12:00:00,0.7325,0.73335,0.73245,0.73335,602800001.0
2009-11-19 12:05:00,0.7334,0.7334,0.733,0.733,405300000.0
2009-11-19 12:10:00,0.733,0.7335,0.733,0.7334,212700000.0
2009-11-19 12:15:00,0.7334,0.73365,0.7328,0.7329,460300000.0
2009-11-19 12:20:00,0.7329,0.7329,0.73245,0.7326,350400000.0
2009-11-19 12:25:00,0.73265,0.73295,0.73265,0.7328,260000000.0
2009-11-19 12:30:00,0.7328,0.733,0.73255,0.73295,490600000.0
2009-11-19 12:35:00,0.73295,0.73315,0.73295,0.733,97000000.0
2009-11-19 12:40:00,0.733,0.73395,0.733,0.73395,237900000.0
2009-11-19 12:45:00,0.73395,0.7341,0.7334,0.7334,893400001.0
2009-11-19 12:50:00,0.7334,0.7334,0.73265,0.7328,275200000.0
2009-11-19 12:55:00,0.7327,0.7327,0.7321,0.7323,238400000.0
2009-11-19 13:00:00,0.73225,0.7324,0.73215,0.7324,438900000.0
2009-11-19 13:05:00,0.73245,0.73255,0.73195,0.732,696400001.0
2009-11-19 13:10:00,0.732,0.73205,0.7315,0.7318,557700000.0
2009-11-19 13:15:00,0.7318,0.73215,0.7314,0.7315,401400000.0
2009-11-19 13:20:00,0.7315,0.7315,0.72925,0.72935,689200000.0
2009-11-19 13:25:00,0.7293,0.7294,0.7285,0.7291,1306700000.0
2009-11-19 13:30:00,0.72915,0.7292,0.7281,0.72825,1050000000.0
2009-11-19 13:35:00,0.72825,0.72865,0.72805,0.72835,1571199999.0
2009-11-19 13:40:00,0.72835,0.7287,0.7282,0.72865,631200000.0
2009-11-19 13:45:00,0.72865,0.72915,0.72855,0.7286,531900000.0
2009-11-19 13:50:00,0.7286,0.72925,0.72833,0.7292,274300000.0
2009-11-19 13:55:00,0.7292,0.7292,0.72815,0.7286,842100000.0
2009-11-19 14:00:00,0.72855,0.72875,0.7282,0.72875,603500000.0
2009-11-19 14:05:00,0.72875,0.7292,0.72865,0.7292,477700000.0
2009-11-19 14:10:00,0.7292,0.7293,0.72895,0.729,255100000.0
2009-11-19 14:15:00,0.729,0.7291,0.72795,0.72815,787400002.0
2009-11-19 14:20:00,0.7282,0.72875,0.7281,0.72865,493100000.0
2009-11-19 14:25:00,0.72865,0.729,0.72835,0.72895,670700000.0
2009-11-19 14:30:00,0.729,0.729,0.72865,0.72865,399200000.0
2009-11-19 14:35:00,0.72865,0.72895,0.7286,0.7289,224500000.0
2009-11-19 14:40:00,0.72895,0.7293,0.72895,0.72915,185800000.0
2009-11-19 14:45:00,0.72915,0.72985,0.72915,0.72975,314600000.0
2009-11-19 14:50:00,0.72975,0.73045,0.72965,0.73045,564500001.0
2009-11-19 14:55:00,0.73045,0.73065,0.7303,0.7304,629800000.0
2009-11-19 15:00:00,0.73035,0.7304,0.73,0.73,479700000.0
2009-11-19 15:05:00,0.73,0.73005,0.7296,0.72995,511199999.0
2009-11-19 15:10:00,0.73005,0.73005,0.72965,0.72985,416200001.0
2009-11-19 15:15:00,0.72985,0.7299,0.72945,0.7295,340000000.0
2009-11-19 15:20:00,0.7295,0.72965,0.72915,0.72925,687200000.0
2009-11-19 15:25:00,0.72925,0.72965,0.7291,0.72955,466500000.0
2009-11-19 15:30:00,0.72955,0.73045,0.72845,0.73025,1059350000.0
2009-11-19 15:35:00,0.7303,0.73125,0.7303,0.7304,981499999.0
2009-11-19 15:40:00,0.7304,0.73055,0.7299,0.7302,694900000.0
2009-11-19 15:45:00,0.7302,0.73045,0.7301,0.73035,1424400000.0
2009-11-19 15:50:00,0.73035,0.7316,0.7303,0.73135,1293999999.0
2009-11-19 15:55:00,0.73135,0.73155,0.7309,0.73135,782800001.0
2009-11-19 16:00:00,0.73135,0.73145,0.73085,0.731,963300001.0
2009-11-19 16:05:00,0.731,0.73235,0.731,0.7319,1060400000.0
2009-11-19 16:10:00,0.7319,0.73205,0.7317,0.732,837900000.0
2009-11-19 16:15:00,0.73205,0.73275,0.73205,0.7322,821400000.0
2009-11-19 16:20:00,0.73235,0.73265,0.73195,0.73195,1233000000.0
2009-11-19 16:25:00,0.73205,0.73205,0.7313,0.7316,928500000.0
2009-11-19 16:30:00,0.7316,0.7321,0.7308,0.7308,1673300001.0
2009-11-19 16:35:00,0.7308,0.73095,0.7295,0.7295,1387300000.0
2009-11-19 16:40:00,0.7295,0.7296,0.7283,0.72885,1030300000.0
2009-11-19 16:45:00,0.72885,0.7293,0.72835,0.72865,1275300000.0
2009-11-19 16:50:00,0.7286,0.72875,0.72765,0.72765,1937099998.0
2009-11-19 16:55:00,0.72765,0.72875,0.7276,0.72825,508200000.0
2009-11-19 17:00:00,0.72805,0.72925,0.72805,0.72905,959000000.0
2009-11-19 17:05:00,0.72905,0.72915,0.7283,0.72855,776000000.0
2009-11-19 17:10:00,0.72855,0.7294,0.72835,0.72925,958600000.0
2009-11-19 17:15:00,0.72925,0.7293,0.72845,0.7286,985700000.0
2009-11-19 17:20:00,0.7286,0.72995,0.7285,0.72915,854700000.0
2009-11-19 17:25:00,0.72915,0.7295,0.72835,0.7293,882900000.0
2009-11-19 17:30:00,0.72935,0.72965,0.7285,0.72875,1117400000.0
2009-11-19 17:35:00,0.72875,0.72955,0.72875,0.72905,831900000.0
2009-11-19 17:40:00,0.729,0.7295,0.72865,0.72925,811600000.0
2009-11-19 17:45:00,0.72935,0.72955,0.7278,0.72825,1431900000.0
2009-11-19 17:50:00,0.7282,0.7282,0.72725,0.72775,1181900001.0
2009-11-19 17:55:00,0.72775,0.7282,0.72735,0.7274,1822499999.0
2009-11-19 18:00:00,0.7274,0.7286,0.7272,0.7285,924200001.0
2009-11-19 18:05:00,0.72855,0.7286,0.72725,0.72745,1551800002.0
2009-11-19 18:10:00,0.7275,0.72825,0.7274,0.7282,1215400000.0
2009-11-19 18:15:00,0.72825,0.7285,0.72775,0.72785,1059500000.0
2009-11-19 18:20:00,0.72785,0.72815,0.7276,0.72785,689600000.0
2009-11-19 18:25:00,0.72785,0.72905,0.72785,0.72905,678100000.0
2009-11-19 18:30:00,0.72905,0.7293,0.72825,0.72825,1059500000.0
2009-11-19 18:35:00,0.72825,0.7288,0.72825,0.72865,567200000.0
2009-11-19 18:40:00,0.72865,0.72915,0.72865,0.72915,657700000.0
2009-11-19 18:45:00,0.7291,0.7292,0.72875,0.729,935100000.0
2009-11-19 18:50:00,0.729,0.72905,0.72835,0.729,869600000.0
2009-11-19 18:55:00,0.729,0.73065,0.729,0.73065,987900000.0
2009-11-19 19:00:00,0.7306,0.73075,0.7296,0.72965,511300000.0
2009-11-19 19:05:00,0.72965,0.72985,0.72935,0.72965,355600000.0
2009-11-19 19:10:00,0.72965,0.7303,0.72965,0.72975,740300000.0
2009-11-19 19:15:00,0.72975,0.7301,0.72955,0.72965,392900000.0
2009-11-19 19:20:00,0.72965,0.73045,0.72965,0.72995,607600000.0
2009-11-19 19:25:00,0.72995,0.7308,0.72995,0.7302,644000000.0
2009-11-19 19:30:00,0.73025,0.73075,0.73015,0.7306,441300000.0
2009-11-19 19:35:00,0.7306,0.73085,0.7304,0.73055,731500000.0
2009-11-19 19:40:00,0.73055,0.73065,0.7302,0.73045,286400000.0
2009-11-19 19:45:00,0.73045,0.7307,0.73005,0.73005,260200000.0
2009-11-19 19:50:00,0.73005,0.73015,0.7298,0.72985,536200000.0
2009-11-19 19:55:00,0.72985,0.73005,0.7298,0.72995,245100000.0
2009-11-19 20:00:00,0.72995,0.73035,0.7299,0.73035,243500000.0
2009-11-19 20:05:00,0.73035,0.73055,0.73005,0.7302,255600000.0
2009-11-19 20:10:00,0.73025,0.73025,0.72984,0.73,119900000.0
2009-11-19 20:15:00,0.72995,0.72995,0.72935,0.72955,133400000.0
2009-11-19 20:20:00,0.72955,0.73005,0.72955,0.72995,230600000.0
2009-11-19 20:25:00,0.72985,0.73025,0.7297,0.73015,106200000.0
2009-11-19 20:30:00,0.73025,0.7304,0.73005,0.7304,243300000.0
2009-11-19 20:35:00,0.73035,0.73055,0.73035,0.7304,352300000.0
2009-11-19 20:40:00,0.7304,0.73055,0.73025,0.7304,172400000.0
2009-11-19 20:45:00,0.7304,0.73055,0.7304,0.73055,125200000.0
2009-11-19 20:50:00,0.73055,0.73075,0.7305,0.73055,584400000.0
2009-11-19 20:55:00,0.73065,0.73075,0.73025,0.73055,269000000.0
2009-11-19 21:00:00,0.7305,0.73055,0.73012,0.7304,108200000.0
2009-11-19 21:05:00,0.7304,0.7304,0.72975,0.7299,499500000.0
2009-11-19 21:10:00,0.72985,0.73005,0.72965,0.73005,416000000.0
2009-11-19 21:15:00,0.73005,0.73005,0.72995,0.73,38400000.0
2009-11-19 21:20:00,0.73,0.7307,0.73,0.73055,530700000.0
2009-11-19 21:25:00,0.73055,0.731,0.73035,0.73035,374900000.0
2009-11-19 21:30:00,0.7304,0.73075,0.73035,0.73065,267500000.0
2009-11-19 21:35:00,0.73075,0.73095,0.73025,0.73055,480500000.0
2009-11-19 21:40:00,0.73021,0.73085,0.73015,0.73065,181800000.0
2009-11-19 21:45:00,0.73065,0.7308,0.72992,0.73038,537700000.0
2009-11-19 21:50:00,0.73035,0.73075,0.73035,0.7305,438600000.0
2009-11-19 21:55:00,0.73045,0.7306,0.7304,0.73045,268500000.0
2009-11-19 22:00:00,0.73045,0.73065,0.7302,0.73045,678900000.0
2009-11-19 22:05:00,0.73045,0.73045,0.7302,0.73025,201700000.0
2009-11-19 22:10:00,0.73025,0.73035,0.73,0.7301,562800000.0
2009-11-19 22:15:00,0.7301,0.7305,0.7301,0.7305,271100000.0
2009-11-19 22:20:00,0.7305,0.73055,0.73006,0.73022,192500000.0
2009-11-19 22:25:00,0.7305,0.73065,0.73045,0.73045,351900001.0
2009-11-19 22:30:00,0.73045,0.7306,0.73,0.7306,146000000.0
2009-11-19 22:35:00,0.7306,0.73085,0.7306,0.7308,170800000.0
2009-11-19 22:40:00,0.7308,0.73155,0.7306,0.7313,371000000.0
2009-11-19 22:45:00,0.7313,0.73145,0.73095,0.7311,373200000.0
2009-11-19 22:50:00,0.73115,0.7312,0.73105,0.7311,275100000.0
2009-11-19 22:55:00,0.7311,0.7317,0.7311,0.7315,222600000.0
2009-11-19 23:00:00,0.7315,0.7316,0.73105,0.73105,230900000.0
2009-11-19 23:05:00,0.7311,0.7315,0.7311,0.73135,112500000.0
2009-11-19 23:10:00,0.73135,0.73135,0.73135,0.73135,41300000.0
2009-11-19 23:15:00,0.73103,0.73135,0.73078,0.73111,265500000.0
2009-11-19 23:20:00,0.7314,0.73145,0.73078,0.73127,157500000.0
2009-11-19 23:25:00,0.73135,0.73135,0.73084,0.73135,38100000.0
2009-11-19 23:30:00,0.731,0.73132,0.73082,0.7313,244700000.0
2009-11-19 23:35:00,0.7314,0.7315,0.7313,0.7315,44100000.0
2009-11-19 23:40:00,0.7314,0.7314,0.73065,0.7313,146800000.0
2009-11-19 23:45:00,0.7313,0.73145,0.73125,0.73135,103800000.0
2009-11-19 23:50:00,0.7314,0.7314,0.73075,0.73094,136800000.0
2009-11-19 23:55:00,0.73102,0.73125,0.73089,0.731,219999999.0
2009-11-20 00:00:00,0.7309,0.7311,0.73035,0.7306,73800000.0
2009-11-20 00:05:00,0.7308,0.73104,0.73061,0.73065,178600000.0
2009-11-20 00:10:00,0.73085,0.7309,0.73034,0.73034,206500000.0
2009-11-20 00:15:00,0.73095,0.731,0.73042,0.73085,152000000.0
2009-11-20 00:20:00,0.73085,0.731,0.73039,0.7308,105300000.0
2009-11-20 00:25:00,0.731,0.7311,0.73056,0.7311,153400000.0
2009-11-20 00:30:00,0.7311,0.73115,0.73075,0.73115,110500000.0
2009-11-20 00:35:00,0.73081,0.7312,0.73073,0.73082,138200000.0
2009-11-20 00:40:00,0.7308,0.73105,0.73065,0.73094,352200000.0
2009-11-20 00:45:00,0.73092,0.73115,0.73072,0.73105,55500000.0
2009-11-20 00:50:00,0.73105,0.73125,0.73067,0.73091,102000000.0
2009-11-20 00:55:00,0.73098,0.7311,0.73074,0.73085,58500000.0
2009-11-20 01:00:00,0.731,0.73125,0.731,0.73115,31800000.0
2009-11-20 01:05:00,0.73115,0.73115,0.73075,0.73085,105300000.0
2009-11-20 01:10:00,0.73095,0.73105,0.7301,0.7302,217200000.0
2009-11-20 01:15:00,0.73025,0.73025,0.72955,0.72965,203400000.0
2009-11-20 01:20:00,0.72965,0.7298,0.72935,0.72965,199400000.0
2009-11-20 01:25:00,0.72965,0.72985,0.7296,0.72965,264100000.0
2009-11-20 01:30:00,0.72965,0.72965,0.7292,0.7292,400200000.0
2009-11-20 01:35:00,0.72925,0.7297,0.72925,0.72965,324500000.0
2009-11-20 01:40:00,0.72965,0.73035,0.7296,0.73035,247400000.0
2009-11-20 01:45:00,0.73035,0.7307,0.7303,0.7305,231900000.0
2009-11-20 01:50:00,0.7305,0.73065,0.73045,0.7305,192200000.0
2009-11-20 01:55:00,0.7305,0.7305,0.73018,0.7304,67000000.0
2009-11-20 02:00:00,0.7304,0.7304,0.7296,0.72975,683000000.0
2009-11-20 02:05:00,0.7297,0.7299,0.72955,0.72975,265400000.0
2009-11-20 02:10:00,0.72975,0.73065,0.72975,0.7306,601500000.0
2009-11-20 02:15:00,0.7306,0.731,0.73055,0.731,281800000.0
2009-11-20 02:20:00,0.731,0.73135,0.731,0.73105,203200000.0
2009-11-20 02:25:00,0.731,0.73105,0.73055,0.7308,335100000.0
2009-11-20 02:30:00,0.7308,0.73135,0.73065,0.7313,373500000.0
2009-11-20 02:35:00,0.73125,0.73205,0.731,0.7319,305100000.0
2009-11-20 02:40:00,0.73195,0.73235,0.7319,0.73225,348400000.0
2009-11-20 02:45:00,0.7323,0.73255,0.73215,0.7324,459600000.0
2009-11-20 02:50:00,0.7324,0.7324,0.73125,0.73155,436100000.0
2009-11-20 02:55:00,0.73165,0.73165,0.73075,0.7309,470000000.0
2009-11-20 03:00:00,0.73085,0.7309,0.73015,0.7304,626200000.0
2009-11-20 03:05:00,0.73035,0.73045,0.729,0.729,524900000.0
2009-11-20 03:10:00,0.729,0.72905,0.72845,0.72845,620900000.0
2009-11-20 03:15:00,0.72835,0.72875,0.7282,0.72845,583000000.0
2009-11-20 03:20:00,0.7284,0.72885,0.7281,0.72885,267400000.0
2009-11-20 03:25:00,0.72885,0.7291,0.72835,0.72875,404600000.0
2009-11-20 03:30:00,0.72875,0.72885,0.72865,0.7288,59200000.0
2009-11-20 03:35:00,0.72885,0.72885,0.7287,0.7288,129700000.0
2009-11-20 03:40:00,0.7288,0.7288,0.72855,0.72875,145200000.0
2009-11-20 03:45:00,0.72875,0.7295,0.72875,0.7291,456800000.0
2009-11-20 03:50:00,0.7291,0.72925,0.72845,0.72845,419200000.0
2009-11-20 03:55:00,0.7285,0.72855,0.72815,0.72815,535000000.0
2009-11-20 04:00:00,0.72815,0.72815,0.7268,0.727,792500000.0
2009-11-20 04:05:00,0.727,0.727,0.72565,0.7258,563600000.0
2009-11-20 04:10:00,0.7258,0.7264,0.72565,0.72635,694700000.0
2009-11-20 04:15:00,0.72635,0.72735,0.7261,0.72735,361000000.0
2009-11-20 04:20:00,0.7274,0.7278,0.72665,0.72675,511500000.0
2009-11-20 04:25:00,0.72685,0.72685,0.72625,0.72625,406200000.0
2009-11-20 04:30:00,0.7262,0.7265,0.72585,0.7264,493100000.0
2009-11-20 04:35:00,0.7264,0.7264,0.7262,0.7264,161800000.0
2009-11-20 04:40:00,0.72645,0.72645,0.72595,0.726,273600000.0
2009-11-20 04:45:00,0.72595,0.726,0.72565,0.72575,184400000.0
2009-11-20 04:50:00,0.72575,0.7261,0.72565,0.7261,119600000.0
2009-11-20 04:55:00,0.7261,0.7261,0.72565,0.72575,163800000.0
2009-11-20 05:00:00,0.72575,0.72655,0.72575,0.7264,525400000.0
2009-11-20 05:05:00,0.72645,0.7266,0.72615,0.7263,408000000.0
2009-11-20 05:10:00,0.7263,0.72645,0.7262,0.72625,225500000.0
2009-11-20 05:15:00,0.72625,0.72695,0.7262,0.72695,504800000.0
2009-11-20 05:20:00,0.7269,0.72705,0.72685,0.727,201500000.0
2009-11-20 05:25:00,0.727,0.7272,0.72685,0.7271,254400000.0
2009-11-20 05:30:00,0.72705,0.72715,0.72695,0.72715,209800000.0
2009-11-20 05:35:00,0.72715,0.72785,0.72715,0.72785,245500000.0
2009-11-20 05:40:00,0.72785,0.7285,0.72775,0.72845,414200000.0
2009-11-20 05:45:00,0.72845,0.729,0.72835,0.7288,280100000.0
2009-11-20 05:50:00,0.72885,0.72915,0.7288,0.7291,445200000.0
2009-11-20 05:55:00,0.7291,0.72985,0.7291,0.72985,607300000.0
2009-11-20 06:00:00,0.72985,0.73,0.72895,0.7296,385100000.0
2009-11-20 06:05:00,0.7296,0.73,0.7296,0.7297,405600000.0
2009-11-20 06:10:00,0.7296,0.7297,0.72905,0.7293,278900000.0
2009-11-20 06:15:00,0.7293,0.7296,0.72905,0.72905,354400000.0
2009-11-20 06:20:00,0.72905,0.72965,0.729,0.72945,324900000.0
2009-11-20 06:25:00,0.72945,0.73015,0.72945,0.73005,352300000.0
2009-11-20 06:30:00,0.73005,0.73005,0.72935,0.7295,360700000.0
2009-11-20 06:35:00,0.72955,0.7301,0.72955,0.7301,203200000.0
2009-11-20 06:40:00,0.7301,0.7302,0.72965,0.7299,366400000.0
2009-11-20 06:45:00,0.7299,0.7301,0.7298,0.7299,557400000.0
2009-11-20 06:50:00,0.72985,0.73005,0.72975,0.73005,346000000.0
2009-11-20 06:55:00,0.73005,0.731,0.72995,0.731,278300000.0
2009-11-20 07:00:00,0.731,0.73165,0.731,0.73115,357300000.0
2009-11-20 07:05:00,0.73105,0.73105,0.7306,0.73075,258100000.0
2009-11-20 07:10:00,0.73075,0.73085,0.7306,0.7308,118500000.0
2009-11-20 07:15:00,0.73085,0.73085,0.73035,0.73045,284300000.0
2009-11-20 07:20:00,0.7305,0.73075,0.73022,0.73047,261300000.0
2009-11-20 07:25:00,0.7306,0.7308,0.73055,0.7307,149500000.0
2009-11-20 07:30:00,0.73075,0.73095,0.7306,0.73075,338500000.0
2009-11-20 07:35:00,0.73075,0.7309,0.73075,0.7309,108500000.0
2009-11-20 07:40:00,0.73085,0.7309,0.7307,0.7308,96200000.0
2009-11-20 07:45:00,0.7308,0.73085,0.7306,0.7307,153000000.0
2009-11-20 07:50:00,0.73075,0.7309,0.73037,0.73085,119200000.0
2009-11-20 07:55:00,0.73085,0.73095,0.73075,0.73085,176800000.0
2009-11-20 08:00:00,0.73085,0.73085,0.73075,0.73085,77200000.0
2009-11-20 08:05:00,0.7308,0.73085,0.7306,0.7307,225600001.0
2009-11-20 08:10:00,0.7307,0.7311,0.73065,0.731,329500000.0
2009-11-20 08:15:00,0.731,0.73105,0.7307,0.7307,365400000.0
2009-11-20 08:20:00,0.7307,0.7307,0.7305,0.7306,154400000.0
2009-11-20 08:25:00,0.7306,0.7312,0.7306,0.7311,199100000.0
2009-11-20 08:30:00,0.7311,0.7312,0.7311,0.73115,116600000.0
2009-11-20 08:35:00,0.73115,0.7315,0.7311,0.7314,161400000.0
2009-11-20 08:40:00,0.7314,0.7317,0.7307,0.7307,465700000.0
2009-11-20 08:45:00,0.7307,0.7311,0.73045,0.73095,475800000.0
2009-11-20 08:50:00,0.7309,0.73105,0.7305,0.73065,448600000.0
2009-11-20 08:55:00,0.73065,0.73075,0.73055,0.73055,194200000.0
2009-11-20 09:00:00,0.73065,0.73125,0.73045,0.7312,403500000.0
2009-11-20 09:05:00,0.7312,0.7316,0.73075,0.73155,465100000.0
2009-11-20 09:10:00,0.7316,0.73175,0.73115,0.73135,295600000.0
2009-11-20 09:15:00,0.73135,0.73145,0.73075,0.73075,359900000.0
2009-11-20 09:20:00,0.73075,0.73105,0.7307,0.73095,310900000.0
2009-11-20 09:25:00,0.7309,0.7312,0.7305,0.7305,539100000.0
2009-11-20 09:30:00,0.73055,0.73055,0.73005,0.73005,614600000.0
2009-11-20 09:35:00,0.73005,0.73005,0.7295,0.72975,658500001.0
2009-11-20 09:40:00,0.72975,0.73005,0.7297,0.73,650199998.0
2009-11-20 09:45:00,0.73,0.7303,0.73,0.73005,192400000.0
2009-11-20 09:50:00,0.73005,0.7302,0.7295,0.7302,277400000.0
2009-11-20 09:55:00,0.7302,0.7306,0.73015,0.7306,826999999.0
2009-11-20 10:00:00,0.7306,0.7306,0.72955,0.72955,1373000000.0
2009-11-20 10:05:00,0.72955,0.7299,0.72895,0.7294,1715000000.0
2009-11-20 10:10:00,0.7294,0.7301,0.72935,0.7299,713000000.0
2009-11-20 10:15:00,0.72995,0.73015,0.7297,0.73005,575700000.0
2009-11-20 10:20:00,0.73005,0.73045,0.72975,0.7298,970199999.0
2009-11-20 10:25:00,0.7298,0.73015,0.7296,0.73005,682300000.0
2009-11-20 10:30:00,0.72995,0.73015,0.72985,0.72995,451800000.0
2009-11-20 10:35:00,0.72985,0.7299,0.7294,0.7297,259700000.0
2009-11-20 10:40:00,0.7297,0.72975,0.7288,0.7289,988200000.0
2009-11-20 10:45:00,0.72895,0.7291,0.72855,0.72895,965300000.0
2009-11-20 10:50:00,0.72895,0.72945,0.7288,0.72945,830100000.0
2009-11-20 10:55:00,0.7295,0.7297,0.72925,0.7293,466699999.0
2009-11-20 11:00:00,0.7293,0.7293,0.72805,0.7282,1559400000.0
2009-11-20 11:05:00,0.7282,0.7283,0.7276,0.72785,1423799999.0
2009-11-20 11:10:00,0.7278,0.7285,0.72775,0.728,1054700000.0
2009-11-20 11:15:00,0.728,0.72835,0.72745,0.72745,1016800000.0
2009-11-20 11:20:00,0.7275,0.72825,0.7274,0.7282,1571800000.0
2009-11-20 11:25:00,0.7282,0.72835,0.72795,0.72805,1359900000.0
2009-11-20 11:30:00,0.72805,0.72805,0.72725,0.72745,484900000.0
2009-11-20 11:35:00,0.7274,0.7274,0.72695,0.72705,211900000.0
2009-11-20 11:40:00,0.7271,0.72715,0.727,0.72715,183600000.0
2009-11-20 11:45:00,0.72715,0.7272,0.72515,0.72545,948000001.0
2009-11-20 11:50:00,0.72545,0.7261,0.7251,0.72605,903200000.0
2009-11-20 11:55:00,0.72615,0.7268,0.7261,0.72615,593500000.0
2009-11-20 12:00:00,0.72615,0.72625,0.72535,0.7258,1214300001.0
2009-11-20 12:05:00,0.7258,0.7264,0.7258,0.72635,1008100000.0
2009-11-20 12:10:00,0.7263,0.7272,0.72625,0.72665,1060699999.0
2009-11-20 12:15:00,0.72665,0.72665,0.7261,0.7265,834200000.0
2009-11-20 12:20:00,0.7265,0.7266,0.72595,0.72605,987500000.0
2009-11-20 12:25:00,0.72605,0.7264,0.7259,0.72595,490400000.0
2009-11-20 12:30:00,0.72595,0.72605,0.72565,0.72565,548800000.0
2009-11-20 12:35:00,0.72565,0.72565,0.72415,0.72445,1083600000.0
2009-11-20 12:40:00,0.7244,0.7249,0.7244,0.7248,521100000.0
2009-11-20 12:45:00,0.7248,0.72515,0.72475,0.7251,501700000.0
2009-11-20 12:50:00,0.72515,0.7252,0.7244,0.72455,869100000.0
2009-11-20 12:55:00,0.72455,0.72475,0.72385,0.7242,1048400000.0
2009-11-20 13:00:00,0.7242,0.72455,0.72355,0.724,883000000.0
2009-11-20 13:05:00,0.724,0.724,0.72335,0.7236,1465800000.0
2009-11-20 13:10:00,0.7236,0.7242,0.7236,0.72375,950199999.0
2009-11-20 13:15:00,0.72375,0.72375,0.72255,0.72325,1051800000.0
2009-11-20 13:20:00,0.72325,0.72385,0.72315,0.7238,603300000.0
2009-11-20 13:25:00,0.7239,0.7243,0.7238,0.724,630700000.0
2009-11-20 13:30:00,0.72405,0.7241,0.72295,0.7231,1185300001.0
2009-11-20 13:35:00,0.7231,0.72315,0.72265,0.723,710700000.0
2009-11-20 13:40:00,0.723,0.7233,0.72175,0.7225,2080900000.0
2009-11-20 13:45:00,0.7225,0.7233,0.7223,0.723,1331000000.0
2009-11-20 13:50:00,0.72295,0.723,0.7221,0.72225,886700000.0
2009-11-20 13:55:00,0.72225,0.723,0.72215,0.723,1034100000.0
2009-11-20 14:00:00,0.72305,0.72305,0.72205,0.7222,935200000.0
2009-11-20 14:05:00,0.72215,0.72215,0.72,0.72,1402299999.0
2009-11-20 14:10:00,0.72005,0.7216,0.72005,0.721,1602799999.0
2009-11-20 14:15:00,0.721,0.7221,0.72065,0.7219,1072700000.0
2009-11-20 14:20:00,0.7219,0.7221,0.72015,0.72065,1649300000.0
2009-11-20 14:25:00,0.72065,0.7209,0.7202,0.7208,1468199999.0
2009-11-20 14:30:00,0.72085,0.7218,0.7208,0.72135,631300000.0
2009-11-20 14:35:00,0.72135,0.72135,0.72025,0.7207,1094600000.0
2009-11-20 14:40:00,0.7207,0.72155,0.7207,0.7214,1606199999.0
2009-11-20 14:45:00,0.7215,0.7217,0.7211,0.72125,831000000.0
2009-11-20 14:50:00,0.72125,0.72215,0.7211,0.72215,596600000.0
2009-11-20 14:55:00,0.72215,0.7229,0.7221,0.72255,1031000000.0
2009-11-20 15:00:00,0.72255,0.72285,0.72235,0.7224,890000000.0
2009-11-20 15:05:00,0.72245,0.72245,0.72135,0.72145,1092000001.0
2009-11-20 15:10:00,0.72145,0.72165,0.7213,0.7214,1223900000.0
2009-11-20 15:15:00,0.72135,0.722,0.72135,0.7219,763500000.0
2009-11-20 15:20:00,0.72185,0.7221,0.72185,0.72205,344900000.0
2009-11-20 15:25:00,0.72205,0.72305,0.72205,0.7228,690200000.0
2009-11-20 15:30:00,0.72285,0.7235,0.7227,0.7232,1095100000.0
2009-11-20 15:35:00,0.7232,0.72345,0.72285,0.7229,1278900000.0
2009-11-20 15:40:00,0.72295,0.72425,0.72275,0.7239,1246400000.0
2009-11-20 15:45:00,0.7239,0.72395,0.72325,0.7236,1137200000.0
2009-11-20 15:50:00,0.7236,0.7241,0.7236,0.72395,1103900000.0
2009-11-20 15:55:00,0.7239,0.7242,0.72355,0.72365,1019700000.0
2009-11-20 16:00:00,0.72365,0.72455,0.72355,0.72425,901500000.0
2009-11-20 16:05:00,0.72425,0.72435,0.72375,0.7238,618600000.0
2009-11-20 16:10:00,0.7238,0.72435,0.7237,0.72425,795900000.0
2009-11-20 16:15:00,0.72425,0.72425,0.72365,0.7239,705100000.0
2009-11-20 16:20:00,0.7239,0.7244,0.72375,0.72435,1437300000.0
2009-11-20 16:25:00,0.72435,0.72485,0.72375,0.72385,884399999.0
2009-11-20 16:30:00,0.7238,0.7242,0.72335,0.72415,1399900000.0
2009-11-20 16:35:00,0.72415,0.7249,0.72355,0.7249,1421400000.0
2009-11-20 16:40:00,0.72495,0.726,0.7248,0.72555,1164200000.0
2009-11-20 16:45:00,0.72555,0.72615,0.7252,0.72535,1209900000.0
2009-11-20 16:50:00,0.72535,0.72575,0.72485,0.72485,1518000000.0
2009-11-20 16:55:00,0.7249,0.725,0.7244,0.72465,1939099999.0
2009-11-20 17:00:00,0.72465,0.72475,0.724,0.72435,1775800000.0
2009-11-20 17:05:00,0.72435,0.72445,0.72355,0.72445,1559299998.0
2009-11-20 17:10:00,0.72445,0.7253,0.72415,0.72525,1071600000.0
2009-11-20 17:15:00,0.7252,0.7255,0.72495,0.7255,1176600000.0
2009-11-20 17:20:00,0.7255,0.72575,0.7241,0.72445,1634600000.0
2009-11-20 17:25:00,0.7244,0.72495,0.72385,0.72475,456800000.0
2009-11-20 17:30:00,0.72475,0.7253,0.7241,0.7241,829500000.0
2009-11-20 17:35:00,0.72415,0.72445,0.72365,0.72415,1181600000.0
2009-11-20 17:40:00,0.7242,0.72445,0.72325,0.7234,702200000.0
2009-11-20 17:45:00,0.7234,0.7241,0.7234,0.7241,580400000.0
2009-11-20 17:50:00,0.7241,0.7245,0.72365,0.72445,1238500000.0
2009-11-20 17:55:00,0.72445,0.72465,0.72415,0.72425,1293500001.0
2009-11-20 18:00:00,0.72425,0.72505,0.72385,0.72485,872000000.0
2009-11-20 18:05:00,0.72485,0.7251,0.72425,0.72435,992800000.0
2009-11-20 18:10:00,0.72435,0.7247,0.7239,0.72405,610700000.0
2009-11-20 18:15:00,0.72405,0.7247,0.724,0.7245,715300000.0
2009-11-20 18:20:00,0.7245,0.72475,0.7241,0.7247,828000000.0
2009-11-20 18:25:00,0.72465,0.72475,0.72415,0.7243,495100000.0
2009-11-20 18:30:00,0.7243,0.72485,0.72415,0.72475,484600000.0
2009-11-20 18:35:00,0.72475,0.7251,0.7243,0.7243,459200000.0
2009-11-20 18:40:00,0.7243,0.72455,0.72425,0.7243,327800000.0
2009-11-20 18:45:00,0.7243,0.7248,0.7243,0.72465,444100000.0
2009-11-20 18:50:00,0.7247,0.7251,0.72465,0.72475,799300000.0
2009-11-20 18:55:00,0.7248,0.72535,0.7248,0.72495,736200000.0
2009-11-20 19:00:00,0.72495,0.72495,0.7242,0.7244,453300000.0
2009-11-20 19:05:00,0.72445,0.72465,0.72425,0.7244,316300000.0
2009-11-20 19:10:00,0.72445,0.72455,0.7238,0.72395,511000000.0
2009-11-20 19:15:00,0.72415,0.72415,0.72365,0.72395,428700000.0
2009-11-20 19:20:00,0.72395,0.72395,0.7237,0.7238,314800000.0
2009-11-20 19:25:00,0.7238,0.72395,0.7237,0.72385,156100000.0
2009-11-20 19:30:00,0.72385,0.72385,0.72345,0.72355,148000000.0
2009-11-20 19:35:00,0.72355,0.72355,0.72245,0.7232,981000000.0
2009-11-20 19:40:00,0.7232,0.72355,0.72305,0.7234,454400000.0
2009-11-20 19:45:00,0.7234,0.7234,0.72305,0.72305,285300000.0
2009-11-20 19:50:00,0.72305,0.72305,0.7223,0.7225,560600000.0
2009-11-20 19:55:00,0.7225,0.7228,0.7225,0.7228,678300000.0
2009-11-20 20:00:00,0.7229,0.72325,0.72271,0.72298,191000000.0
2009-11-20 20:05:00,0.7232,0.7232,0.723,0.72305,229900000.0
2009-11-20 20:10:00,0.72305,0.72365,0.72305,0.72315,387800000.0
2009-11-20 20:15:00,0.7231,0.72315,0.7229,0.72305,217150000.0
2009-11-20 20:20:00,0.72305,0.72305,0.7227,0.72275,133200000.0
2009-11-20 20:25:00,0.72275,0.72295,0.7227,0.72295,182600000.0
2009-11-20 20:30:00,0.72295,0.72305,0.7226,0.72265,277400000.0
2009-11-20 20:35:00,0.7226,0.7226,0.72215,0.72225,182900000.0
2009-11-20 20:40:00,0.72225,0.7224,0.72215,0.7224,237400000.0
2009-11-20 20:45:00,0.7224,0.7233,0.7224,0.72325,266000000.0
2009-11-20 20:50:00,0.72325,0.72325,0.7231,0.72315,296600000.0
2009-11-20 20:55:00,0.72315,0.72335,0.72315,0.72315,138200000.0
2009-11-20 21:00:00,0.72315,0.7238,0.72315,0.72375,478900000.0
2009-11-20 21:05:00,0.72375,0.72375,0.72325,0.72335,346700000.0
2009-11-20 21:10:00,0.72335,0.72375,0.72335,0.72358,112900000.0
2009-11-20 21:15:00,0.7237,0.72395,0.72355,0.72365,296600000.0
2009-11-20 21:20:00,0.72365,0.72375,0.7236,0.72365,100100000.0
2009-11-20 21:25:00,0.7237,0.7237,0.7234,0.72365,242200000.0
2009-11-20 21:30:00,0.72365,0.72405,0.72365,0.72385,157500000.0
2009-11-20 21:35:00,0.72385,0.72395,0.7236,0.72375,401100000.0
2009-11-20 21:40:00,0.72375,0.7239,0.72375,0.7239,64300000.0
2009-11-20 21:45:00,0.7238,0.72385,0.72355,0.72355,1092400000.0
2009-11-20 21:50:00,0.7236,0.72365,0.72325,0.7234,354500000.0
2009-11-20 21:55:00,0.7234,0.7236,0.7233,0.72345,172400000.0
2009-11-20 22:00:00,0.7234,0.7237,0.72335,0.7235,89200000.0
2009-11-20 22:05:00,0.7235,0.7239,0.7234,0.72385,591600000.0
2009-11-20 22:10:00,0.7238,0.7239,0.7238,0.72385,115400000.0
2009-11-20 22:15:00,0.72355,0.72395,0.72351,0.7237,84600000.0
2009-11-20 22:20:00,0.72365,0.72395,0.72365,0.7238,184800000.0
2009-11-20 22:25:00,0.72385,0.72395,0.72364,0.72395,54600000.0
2009-11-20 22:30:00,0.72395,0.7245,0.7239,0.72425,146500000.0
2009-11-20 22:35:00,0.72425,0.72515,0.72425,0.7251,161700000.0
2009-11-20 22:40:00,0.7251,0.72515,0.72458,0.72505,58600000.0
2009-11-20 22:45:00,0.7245,0.725,0.7243,0.7244,114800000.0
2009-11-20 22:50:00,0.72435,0.7245,0.724,0.7242,95600000.0
2009-11-20 22:55:00,0.72415,0.72475,0.7241,0.7244,452900000.0
2009-11-20 23:00:00,0.72405,0.7246,0.7235,0.72365,723300000.0
2009-11-20 23:05:00,0.72365,0.72395,0.72365,0.72395,183400000.0
2009-11-20 23:10:00,0.72395,0.72435,0.72375,0.72435,184000000.0
2009-11-20 23:15:00,0.72435,0.72475,0.72425,0.7245,59400000.0
2009-11-20 23:20:00,0.7244,0.72495,0.72426,0.7246,67600000.0
2009-11-20 23:25:00,0.7246,0.72495,0.72345,0.72395,292300000.0
2009-11-20 23:30:00,0.72395,0.72495,0.72395,0.72455,113500000.0
2009-11-20 23:35:00,0.72455,0.7246,0.72408,0.72455,86900000.0
2009-11-20 23:40:00,0.7246,0.7246,0.7241,0.7241,146000000.0
2009-11-20 23:45:00,0.72445,0.7248,0.7237,0.72415,203900000.0
2009-11-20 23:50:00,0.72415,0.72425,0.7238,0.72385,196300000.0
2009-11-20 23:55:00,0.72395,0.7241,0.72375,0.72375,53800000.0
2009-11-23 00:00:00,0.72108,0.72177,0.72105,0.72165,668500000.0
2009-11-23 00:05:00,0.72165,0.7222,0.72165,0.7221,668500000.0
2009-11-23 00:10:00,0.72213,0.72238,0.72195,0.72196,668500000.0
2009-11-23 00:15:00,0.72194,0.72252,0.72188,0.72242,668500000.0
2009-11-23 00:20:00,0.7224,0.72244,0.72233,0.72239,668500000.0
2009-11-23 00:25:00,0.72238,0.72266,0.72215,0.72266,534800000.0
2009-11-23 00:30:00,0.72225,0.72268,0.72217,0.72265,668500000.0
2009-11-23 00:35:00,0.72266,0.72298,0.72258,0.72263,668500000.0
2009-11-23 00:40:00,0.72264,0.7232,0.72231,0.72316,668500000.0
2009-11-23 00:45:00,0.72317,0.72323,0.72278,0.72301,668500000.0
2009-11-23 00:50:00,0.72303,0.72373,0.72291,0.72364,668500000.0
2009-11-23 00:55:00,0.72364,0.72443,0.7236,0.72409,668500000.0
2009-11-23 01:00:00,0.72408,0.72468,0.72396,0.72468,668500000.0
2009-11-23 01:05:00,0.72466,0.72627,0.72466,0.72626,668500000.0
2009-11-23 01:10:00,0.72627,0.7268,0.72617,0.7268,668500000.0
2009-11-23 01:15:00,0.72679,0.72712,0.72668,0.72704,668500000.0
2009-11-23 01:20:00,0.72703,0.72703,0.72623,0.7264,668500000.0
2009-11-23 01:25:00,0.72641,0.72643,0.72571,0.72572,668500000.0
2009-11-23 01:30:00,0.72575,0.72575,0.7255,0.72554,668500000.0
2009-11-23 01:35:00,0.72553,0.72606,0.72552,0.72571,668500000.0
2009-11-23 01:40:00,0.72574,0.72666,0.72571,0.72655,668500000.0
2009-11-23 01:45:00,0.72656,0.72715,0.726,0.72642,668500000.0
2009-11-23 01:50:00,0.72639,0.72639,0.72541,0.72555,668500000.0
2009-11-23 01:55:00,0.72553,0.72559,0.72516,0.72536,668500000.0
2009-11-23 02:00:00,0.7242,0.72485,0.7241,0.72475,467300000.0
2009-11-23 02:05:00,0.72475,0.72645,0.72475,0.72645,574000000.0
2009-11-23 02:10:00,0.72645,0.7269,0.7262,0.72685,613900000.0
2009-11-23 02:15:00,0.72685,0.7272,0.72675,0.7271,463400000.0
2009-11-23 02:20:00,0.72705,0.72705,0.7264,0.72655,238900000.0
2009-11-23 02:25:00,0.72655,0.72655,0.7258,0.7258,234100000.0
2009-11-23 02:30:00,0.72575,0.72585,0.72555,0.72555,315300000.0
2009-11-23 02:35:00,0.72565,0.7262,0.72565,0.7258,333700000.0
2009-11-23 02:40:00,0.72572,0.72685,0.72555,0.72665,279700000.0
2009-11-23 02:45:00,0.7266,0.72735,0.7261,0.72655,366100000.0
2009-11-23 02:50:00,0.72655,0.72655,0.7255,0.7257,335300000.0
2009-11-23 02:55:00,0.72575,0.72575,0.7253,0.72545,408700000.0
2009-11-23 03:00:00,0.7255,0.72555,0.7249,0.725,378800000.0
2009-11-23 03:05:00,0.725,0.7253,0.72485,0.7249,220200000.0
2009-11-23 03:10:00,0.72495,0.72495,0.72405,0.7241,316600000.0
2009-11-23 03:15:00,0.72405,0.72485,0.72365,0.7248,451800000.0
2009-11-23 03:20:00,0.72475,0.72495,0.72475,0.72495,62600000.0
2009-11-23 03:25:00,0.7249,0.72515,0.7241,0.7244,448200000.0
2009-11-23 03:30:00,0.72435,0.72445,0.7242,0.7242,392000000.0
2009-11-23 03:35:00,0.72415,0.72445,0.72395,0.72445,322500000.0
2009-11-23 03:40:00,0.72445,0.7245,0.7239,0.7243,198900000.0
2009-11-23 03:45:00,0.7243,0.7246,0.724,0.72425,274900000.0
2009-11-23 03:50:00,0.72425,0.72475,0.72425,0.72465,130700000.0
2009-11-23 03:55:00,0.72465,0.7254,0.72465,0.7254,170700000.0
2009-11-23 04:00:00,0.72535,0.7255,0.72469,0.7251,100900000.0
2009-11-23 04:05:00,0.7255,0.72595,0.72535,0.72585,302800000.0
2009-11-23 04:10:00,0.72556,0.7259,0.72525,0.72525,247600000.0
2009-11-23 04:15:00,0.7252,0.7256,0.7252,0.7256,377200000.0
2009-11-23 04:20:00,0.7256,0.72615,0.72555,0.72575,580100000.0
2009-11-23 04:25:00,0.7257,0.72615,0.7257,0.72615,240000000.0
2009-11-23 04:30:00,0.7261,0.7264,0.72535,0.72605,537400000.0
2009-11-23 04:35:00,0.7261,0.7261,0.7255,0.7256,313400000.0
2009-11-23 04:40:00,0.7256,0.726,0.7256,0.7258,273400000.0
2009-11-23 04:45:00,0.7258,0.7258,0.72555,0.7256,148300000.0
2009-11-23 04:50:00,0.7256,0.72595,0.7256,0.7259,612800000.0
2009-11-23 04:55:00,0.7261,0.72655,0.72595,0.726,214900000.0
2009-11-23 05:00:00,0.72595,0.72595,0.72512,0.72545,205700000.0
2009-11-23 05:05:00,0.72565,0.72565,0.72495,0.72495,162200000.0
2009-11-23 05:10:00,0.72495,0.72525,0.72495,0.7251,62900000.0
2009-11-23 05:15:00,0.7251,0.7252,0.725,0.7251,380100000.0
2009-11-23 05:20:00,0.7251,0.72535,0.7251,0.72535,173900000.0
2009-11-23 05:25:00,0.72535,0.72535,0.72525,0.72525,135700000.0
2009-11-23 05:30:00,0.72525,0.72525,0.72464,0.72477,427700000.0
2009-11-23 05:35:00,0.72505,0.72515,0.7246,0.72475,291900000.0
2009-11-23 05:40:00,0.72475,0.72485,0.72435,0.72465,420700000.0
2009-11-23 05:45:00,0.72465,0.725,0.72465,0.72495,129600000.0
2009-11-23 05:50:00,0.725,0.7257,0.725,0.72555,195400000.0
2009-11-23 05:55:00,0.72555,0.72655,0.72555,0.72605,725600000.0
2009-11-23 06:00:00,0.7261,0.72735,0.72604,0.7271,657100000.0
2009-11-23 06:05:00,0.72715,0.72725,0.72655,0.72665,266700000.0
2009-11-23 06:10:00,0.7266,0.7267,0.72607,0.7267,262200000.0
2009-11-23 06:15:00,0.7267,0.7267,0.7264,0.7265,161000000.0
2009-11-23 06:20:00,0.72655,0.72685,0.72655,0.72685,318000000.0
2009-11-23 06:25:00,0.72685,0.72765,0.72675,0.72745,465400000.0
2009-11-23 06:30:00,0.72745,0.72765,0.7272,0.72765,295500000.0
2009-11-23 06:35:00,0.72765,0.7288,0.72687,0.72855,380900000.0
2009-11-23 06:40:00,0.72855,0.72875,0.728,0.728,510500000.0
2009-11-23 06:45:00,0.728,0.728,0.72717,0.72775,235000000.0
2009-11-23 06:50:00,0.72775,0.72775,0.7275,0.72765,108100000.0
2009-11-23 06:55:00,0.72765,0.72765,0.72693,0.72706,260100000.0
2009-11-23 07:00:00,0.72709,0.72748,0.7269,0.72735,140200000.0
2009-11-23 07:05:00,0.72735,0.72735,0.7273,0.72735,41200000.0
2009-11-23 07:10:00,0.727,0.72765,0.72682,0.72755,248300000.0
2009-11-23 07:15:00,0.72755,0.7276,0.7273,0.7273,226100000.0
2009-11-23 07:20:00,0.7273,0.7273,0.72685,0.72705,117400000.0
2009-11-23 07:25:00,0.72705,0.72705,0.72615,0.7262,364100000.0
2009-11-23 07:30:00,0.7262,0.72655,0.72595,0.7263,458700000.0
2009-11-23 07:35:00,0.7263,0.7263,0.72565,0.7261,871200000.0
2009-11-23 07:40:00,0.7261,0.72755,0.7261,0.7275,695500000.0
2009-11-23 07:45:00,0.72745,0.72745,0.72695,0.72715,169400000.0
2009-11-23 07:50:00,0.72725,0.7275,0.72672,0.72718,317200000.0
2009-11-23 07:55:00,0.72745,0.72845,0.72735,0.72845,525500000.0
2009-11-23 08:00:00,0.72845,0.72845,0.72755,0.72765,458900000.0
2009-11-23 08:05:00,0.72775,0.72795,0.7263,0.7268,746800000.0
2009-11-23 08:10:00,0.7268,0.7271,0.72655,0.72695,306600000.0
2009-11-23 08:15:00,0.72695,0.7272,0.7266,0.7271,567000000.0
2009-11-23 08:20:00,0.7271,0.72725,0.72695,0.7271,271200000.0
2009-11-23 08:25:00,0.7271,0.72725,0.727,0.72725,162000000.0
2009-11-23 08:30:00,0.72725,0.7273,0.7269,0.72705,281600000.0
2009-11-23 08:35:00,0.727,0.72715,0.72675,0.72695,279000000.0
2009-11-23 08:40:00,0.727,0.72735,0.72695,0.72715,216800000.0
2009-11-23 08:45:00,0.7271,0.72735,0.72705,0.72725,111800000.0
2009-11-23 08:50:00,0.72725,0.7273,0.7269,0.727,411000000.0
2009-11-23 08:55:00,0.727,0.727,0.72655,0.7268,491300000.0
2009-11-23 09:00:00,0.7268,0.72805,0.7268,0.72805,504500000.0
2009-11-23 09:05:00,0.72805,0.72825,0.72785,0.7281,510300000.0
2009-11-23 09:10:00,0.7281,0.7284,0.728,0.7284,623800000.0
2009-11-23 09:15:00,0.72845,0.72915,0.72845,0.72915,402400000.0
2009-11-23 09:20:00,0.72915,0.7301,0.72905,0.7296,563700000.0
2009-11-23 09:25:00,0.7296,0.72975,0.7292,0.7294,276500000.0
2009-11-23 09:30:00,0.7294,0.72945,0.72915,0.72915,165400000.0
2009-11-23 09:35:00,0.72915,0.7303,0.72915,0.73025,404700000.0
2009-11-23 09:40:00,0.73025,0.7306,0.73025,0.7304,600600000.0
2009-11-23 09:45:00,0.7303,0.73035,0.7291,0.72925,1117800001.0
2009-11-23 09:50:00,0.72925,0.7293,0.72855,0.729,757300000.0
2009-11-23 09:55:00,0.729,0.7297,0.72885,0.7296,602600001.0
2009-11-23 10:00:00,0.7296,0.73045,0.72875,0.73045,1062300000.0
2009-11-23 10:05:00,0.73045,0.7313,0.73045,0.73095,996299999.0
2009-11-23 10:10:00,0.73095,0.73105,0.73015,0.7302,691900000.0
2009-11-23 10:15:00,0.7302,0.7303,0.7295,0.7301,581400000.0
2009-11-23 10:20:00,0.73015,0.73045,0.7301,0.73035,528000000.0
2009-11-23 10:25:00,0.73035,0.731,0.73015,0.7308,541400000.0
2009-11-23 10:30:00,0.73085,0.7311,0.73035,0.7304,549400000.0
2009-11-23 10:35:00,0.7304,0.73065,0.73005,0.73065,618300000.0
2009-11-23 10:40:00,0.73065,0.7317,0.73025,0.73115,892500000.0
2009-11-23 10:45:00,0.73125,0.7317,0.73115,0.7312,709200000.0
2009-11-23 10:50:00,0.7312,0.73165,0.7309,0.73165,748200000.0
2009-11-23 10:55:00,0.7316,0.73205,0.73135,0.7315,790400001.0
2009-11-23 11:00:00,0.7315,0.73155,0.7314,0.7314,422700000.0
2009-11-23 11:05:00,0.7314,0.7315,0.73105,0.7312,734699999.0
2009-11-23 11:10:00,0.73115,0.73135,0.73035,0.7306,1088900000.0
2009-11-23 11:15:00,0.73065,0.73065,0.73005,0.7301,439400000.0
2009-11-23 11:20:00,0.7303,0.73075,0.7303,0.73055,270300000.0
2009-11-23 11:25:00,0.7305,0.7313,0.7305,0.7312,509200000.0
2009-11-23 11:30:00,0.7311,0.73125,0.73095,0.7312,219800000.0
2009-11-23 11:35:00,0.73125,0.7321,0.73125,0.73195,468800000.0
2009-11-23 11:40:00,0.73205,0.73225,0.7319,0.73215,232400000.0
2009-11-23 11:45:00,0.73215,0.73215,0.73175,0.7318,245800000.0
2009-11-23 11:50:00,0.7318,0.7318,0.73115,0.73115,516700000.0
2009-11-23 11:55:00,0.73115,0.73285,0.731,0.7325,783100000.0
2009-11-23 12:00:00,0.73245,0.73355,0.7324,0.7333,932599999.0
2009-11-23 12:05:00,0.7333,0.7337,0.7331,0.7331,764700000.0
2009-11-23 12:10:00,0.7331,0.7332,0.73255,0.7327,631000000.0
2009-11-23 12:15:00,0.7327,0.7329,0.73255,0.73285,445500000.0
2009-11-23 12:20:00,0.73285,0.73315,0.7328,0.7329,289700000.0
2009-11-23 12:25:00,0.7329,0.73335,0.7328,0.73325,231800000.0
2009-11-23 12:30:00,0.73325,0.7333,0.7328,0.73285,210100000.0
2009-11-23 12:35:00,0.7328,0.7331,0.7328,0.7329,183200000.0
2009-11-23 12:40:00,0.73285,0.73335,0.73275,0.7333,413600000.0
2009-11-23 12:45:00,0.73325,0.73395,0.7332,0.73385,553200000.0
2009-11-23 12:50:00,0.73385,0.73445,0.7337,0.7344,444600000.0
2009-11-23 12:55:00,0.7344,0.73455,0.7341,0.73415,422000001.0
2009-11-23 13:00:00,0.7341,0.7341,0.73365,0.7337,310900000.0
2009-11-23 13:05:00,0.7338,0.73395,0.73355,0.73355,272200000.0
2009-11-23 13:10:00,0.73355,0.7336,0.733,0.7333,393300000.0
2009-11-23 13:15:00,0.7333,0.7333,0.73315,0.73325,385600000.0
2009-11-23 13:20:00,0.73325,0.7335,0.73277,0.73331,242000000.0
2009-11-23 13:25:00,0.73345,0.73425,0.73345,0.73395,544900000.0
2009-11-23 13:30:00,0.73395,0.734,0.73375,0.73385,448500000.0
2009-11-23 13:35:00,0.73385,0.73395,0.7337,0.7338,271400000.0
2009-11-23 13:40:00,0.73375,0.73385,0.73317,0.73338,390500000.0
2009-11-23 13:45:00,0.73355,0.73355,0.73335,0.73345,367300001.0
2009-11-23 13:50:00,0.7334,0.73345,0.73295,0.73295,184800000.0
2009-11-23 13:55:00,0.73295,0.73295,0.73275,0.7328,201400000.0
2009-11-23 14:00:00,0.7328,0.7332,0.7328,0.7332,318200000.0
2009-11-23 14:05:00,0.73325,0.73335,0.73315,0.73315,225400000.0
2009-11-23 14:10:00,0.73315,0.73315,0.73285,0.73295,257700000.0
2009-11-23 14:15:00,0.733,0.7331,0.73285,0.73285,280600000.0
2009-11-23 14:20:00,0.73285,0.7331,0.7328,0.733,768300001.0
2009-11-23 14:25:00,0.733,0.73315,0.73295,0.73315,552600000.0
2009-11-23 14:30:00,0.7331,0.73365,0.73305,0.73355,1337500000.0
2009-11-23 14:35:00,0.73355,0.73375,0.73335,0.73365,416399999.0
2009-11-23 14:40:00,0.73365,0.73365,0.7335,0.7335,250100000.0
2009-11-23 14:45:00,0.7335,0.7335,0.7331,0.73325,183900000.0
2009-11-23 14:50:00,0.73325,0.7336,0.7332,0.73355,840200000.0
2009-11-23 14:55:00,0.73355,0.73355,0.73305,0.73305,609400000.0
2009-11-23 15:00:00,0.73305,0.7332,0.7327,0.7328,505400000.0
2009-11-23 15:05:00,0.7328,0.73285,0.73235,0.7325,472300000.0
2009-11-23 15:10:00,0.7325,0.73255,0.7323,0.7323,512400000.0
2009-11-23 15:15:00,0.7323,0.7326,0.7323,0.73235,477300000.0
2009-11-23 15:20:00,0.7323,0.73285,0.73225,0.7327,764500000.0
2009-11-23 15:25:00,0.7327,0.733,0.73215,0.7328,466399999.0
2009-11-23 15:30:00,0.73285,0.7336,0.73285,0.73345,711100001.0
2009-11-23 15:35:00,0.73345,0.73375,0.73335,0.73335,589400000.0
2009-11-23 15:40:00,0.7333,0.73335,0.733,0.73325,207400000.0
2009-11-23 15:45:00,0.73325,0.7337,0.7332,0.73355,504100000.0
2009-11-23 15:50:00,0.7335,0.7336,0.7332,0.73335,583500000.0
2009-11-23 15:55:00,0.7334,0.7338,0.7333,0.7338,521300001.0
2009-11-23 16:00:00,0.7338,0.7348,0.7338,0.73475,742900000.0
2009-11-23 16:05:00,0.7348,0.7358,0.73455,0.7356,1114499999.0
2009-11-23 16:10:00,0.7356,0.73595,0.7353,0.7353,886399999.0
2009-11-23 16:15:00,0.7353,0.73555,0.73495,0.7354,472300000.0
2009-11-23 16:20:00,0.7354,0.7354,0.73495,0.7351,487000000.0
2009-11-23 16:25:00,0.73505,0.7358,0.7349,0.7357,599000000.0
2009-11-23 16:30:00,0.73565,0.73645,0.73555,0.7361,872700000.0
2009-11-23 16:35:00,0.7361,0.7367,0.73605,0.73635,1253400001.0
2009-11-23 16:40:00,0.73635,0.7366,0.73615,0.73625,1161999999.0
2009-11-23 16:45:00,0.7363,0.73665,0.736,0.73615,767500000.0
2009-11-23 16:50:00,0.7362,0.7364,0.7354,0.73555,1070800000.0
2009-11-23 16:55:00,0.73555,0.7357,0.73545,0.7357,829200002.0
2009-11-23 17:00:00,0.7356,0.7365,0.73525,0.73555,935000000.0
2009-11-23 17:05:00,0.7355,0.73615,0.7355,0.73565,514200000.0
2009-11-23 17:10:00,0.73565,0.73605,0.7353,0.73585,802000000.0
2009-11-23 17:15:00,0.73585,0.73595,0.73475,0.7349,1394700000.0
2009-11-23 17:20:00,0.7349,0.7349,0.73405,0.7347,1247000000.0
2009-11-23 17:25:00,0.7347,0.7352,0.7346,0.7349,633500000.0
2009-11-23 17:30:00,0.7349,0.73515,0.7345,0.7351,520000000.0
2009-11-23 17:35:00,0.7352,0.7355,0.735,0.73515,449100000.0
2009-11-23 17:40:00,0.73515,0.7352,0.7348,0.7348,527900000.0
2009-11-23 17:45:00,0.73485,0.73485,0.7339,0.7341,1366200000.0
2009-11-23 17:50:00,0.7341,0.7342,0.73355,0.7337,1167900000.0
2009-11-23 17:55:00,0.7337,0.7346,0.7336,0.7346,1346100000.0
2009-11-23 18:00:00,0.7346,0.7348,0.7344,0.7346,724400000.0
2009-11-23 18:05:00,0.7346,0.7348,0.73455,0.7347,715400000.0
2009-11-23 18:10:00,0.73475,0.7352,0.73465,0.73465,615900000.0
2009-11-23 18:15:00,0.73465,0.73505,0.7345,0.73475,371300000.0
2009-11-23 18:20:00,0.73475,0.73475,0.73435,0.73445,362200000.0
2009-11-23 18:25:00,0.73445,0.73485,0.73445,0.73455,716900000.0
2009-11-23 18:30:00,0.7345,0.73465,0.73425,0.7344,359500000.0
2009-11-23 18:35:00,0.73445,0.7345,0.73415,0.7342,293300000.0
2009-11-23 18:40:00,0.7342,0.7342,0.73365,0.7339,821800000.0
2009-11-23 18:45:00,0.73395,0.73435,0.73385,0.73435,478000000.0
2009-11-23 18:50:00,0.7343,0.7343,0.7339,0.73395,493800000.0
2009-11-23 18:55:00,0.73395,0.734,0.7335,0.73385,1132800000.0
2009-11-23 19:00:00,0.7338,0.73385,0.73355,0.73375,542400000.0
2009-11-23 19:05:00,0.73375,0.73385,0.7337,0.7338,155900000.0
2009-11-23 19:10:00,0.7338,0.7343,0.7338,0.73395,394700000.0
2009-11-23 19:15:00,0.73395,0.73405,0.73385,0.73385,319300000.0
2009-11-23 19:20:00,0.73385,0.7339,0.73355,0.73355,126100000.0
2009-11-23 19:25:00,0.7335,0.7335,0.7331,0.7334,244500000.0
2009-11-23 19:30:00,0.73335,0.73335,0.73245,0.73255,697100000.0
2009-11-23 19:35:00,0.73265,0.7335,0.73255,0.73315,726900000.0
2009-11-23 19:40:00,0.73325,0.73335,0.73325,0.73335,133700000.0
2009-11-23 19:45:00,0.7333,0.7339,0.73325,0.73375,493300000.0
2009-11-23 19:50:00,0.73385,0.73405,0.73365,0.7339,929100000.0
2009-11-23 19:55:00,0.73385,0.7342,0.73385,0.73395,251100000.0
2009-11-23 20:00:00,0.7339,0.73395,0.73315,0.7334,519400000.0
2009-11-23 20:05:00,0.73345,0.7336,0.73325,0.73325,304800000.0
2009-11-23 20:10:00,0.73325,0.7335,0.7332,0.73325,177100000.0
2009-11-23 20:15:00,0.73325,0.73325,0.7324,0.7325,573400000.0
2009-11-23 20:20:00,0.73255,0.7331,0.7325,0.733,310300000.0
2009-11-23 20:25:00,0.73305,0.7333,0.73275,0.733,371600000.0
2009-11-23 20:30:00,0.733,0.733,0.73215,0.7322,388500000.0
2009-11-23 20:35:00,0.7323,0.7335,0.7323,0.7335,268500000.0
2009-11-23 20:40:00,0.73345,0.7335,0.73272,0.73309,250100000.0
2009-11-23 20:45:00,0.73335,0.7336,0.7332,0.7334,129700000.0
2009-11-23 20:50:00,0.73345,0.7335,0.7329,0.73315,503400000.0
2009-11-23 20:55:00,0.7331,0.7331,0.7327,0.733,726800000.0
2009-11-23 21:00:00,0.73295,0.73325,0.73255,0.73295,494800000.0
2009-11-23 21:05:00,0.73295,0.7332,0.73275,0.73275,311000000.0
2009-11-23 21:10:00,0.73275,0.73275,0.7324,0.7324,278200000.0
2009-11-23 21:15:00,0.73245,0.7328,0.7324,0.7326,506800000.0
2009-11-23 21:20:00,0.73255,0.73315,0.73255,0.733,540800000.0
2009-11-23 21:25:00,0.73305,0.73305,0.73274,0.733,86800000.0
2009-11-23 21:30:00,0.73305,0.7333,0.733,0.7332,67700000.0
2009-11-23 21:35:00,0.73325,0.7334,0.73286,0.73296,232400000.0
2009-11-23 21:40:00,0.73335,0.73355,0.7333,0.73355,70400000.0
2009-11-23 21:45:00,0.7335,0.7336,0.73335,0.7334,73600000.0
2009-11-23 21:50:00,0.73355,0.73375,0.73345,0.73365,203400000.0
2009-11-23 21:55:00,0.73365,0.7337,0.73325,0.7335,466300000.0
2009-11-23 22:00:00,0.7335,0.73355,0.73325,0.73335,686700000.0
2009-11-23 22:05:00,0.73335,0.73375,0.733,0.7333,192900000.0
2009-11-23 22:10:00,0.73364,0.73377,0.73327,0.73365,86500000.0
2009-11-23 22:15:00,0.73365,0.73405,0.73365,0.73385,229700000.0
2009-11-23 22:20:00,0.73385,0.73385,0.7333,0.7333,322400000.0
2009-11-23 22:25:00,0.7333,0.7334,0.73295,0.73305,250400000.0
2009-11-23 22:30:00,0.733,0.73305,0.7325,0.7327,447400000.0
2009-11-23 22:35:00,0.7327,0.7327,0.73185,0.7326,433900000.0
2009-11-23 22:40:00,0.73255,0.73305,0.73234,0.73265,190600000.0
2009-11-23 22:45:00,0.7326,0.7332,0.73224,0.7331,241400000.0
2009-11-23 22:50:00,0.7331,0.73345,0.7331,0.7334,159400000.0
2009-11-23 22:55:00,0.7333,0.73385,0.7332,0.7336,140000000.0
2009-11-23 23:00:00,0.7336,0.73375,0.73355,0.73355,136700000.0
2009-11-23 23:05:00,0.73355,0.73355,0.7331,0.73315,131900000.0
2009-11-23 23:10:00,0.73315,0.73335,0.733,0.73325,153100000.0
2009-11-23 23:15:00,0.73325,0.73325,0.73274,0.73293,196300000.0
2009-11-23 23:20:00,0.7331,0.7331,0.7326,0.73284,272300000.0
2009-11-23 23:25:00,0.73305,0.73305,0.73265,0.7327,53200000.0
2009-11-23 23:30:00,0.73265,0.7328,0.73215,0.73218,85600000.0
2009-11-23 23:35:00,0.73222,0.73265,0.73218,0.73241,148100000.0
2009-11-23 23:40:00,0.73232,0.73286,0.73225,0.7327,79000000.0
2009-11-23 23:45:00,0.7327,0.733,0.73236,0.733,30600000.0
2009-11-23 23:50:00,0.73265,0.73306,0.73248,0.7327,102900000.0
2009-11-23 23:55:00,0.7327,0.7327,0.7324,0.7324,57900000.0
2009-11-24 00:00:00,0.7324,0.7324,0.73175,0.73215,36400000.0
2009-11-24 00:05:00,0.73215,0.7322,0.73175,0.73175,138300000.0
2009-11-24 00:10:00,0.73175,0.73205,0.7317,0.73185,93400000.0
2009-11-24 00:15:00,0.73185,0.73195,0.73165,0.73185,147200000.0
2009-11-24 00:20:00,0.73185,0.73195,0.73151,0.73185,38800000.0
2009-11-24 00:25:00,0.73185,0.73205,0.73185,0.7319,82200000.0
2009-11-24 00:30:00,0.73195,0.7323,0.73185,0.73225,96100000.0
2009-11-24 00:35:00,0.7322,0.73225,0.7316,0.7322,58300000.0
2009-11-24 00:40:00,0.7322,0.73225,0.73161,0.73208,108700000.0
2009-11-24 00:45:00,0.73225,0.7323,0.73159,0.7319,48800000.0
2009-11-24 00:50:00,0.7319,0.73195,0.73125,0.73155,161800000.0
2009-11-24 00:55:00,0.73155,0.7319,0.73116,0.7315,161900000.0
2009-11-24 01:00:00,0.7315,0.73195,0.7315,0.73195,120100000.0
2009-11-24 01:05:00,0.73185,0.73235,0.7317,0.73235,121200000.0
2009-11-24 01:10:00,0.73225,0.7328,0.7321,0.7325,197800000.0
2009-11-24 01:15:00,0.7321,0.73255,0.73207,0.73255,90000000.0
2009-11-24 01:20:00,0.7325,0.733,0.7324,0.733,69600000.0
2009-11-24 01:25:00,0.733,0.73305,0.73263,0.733,149000000.0
2009-11-24 01:30:00,0.733,0.73345,0.73285,0.73285,227400000.0
2009-11-24 01:35:00,0.7328,0.73285,0.73255,0.73255,254600000.0
2009-11-24 01:40:00,0.73255,0.73265,0.73204,0.73213,280300000.0
2009-11-24 01:45:00,0.73255,0.73255,0.73235,0.73235,97000000.0
2009-11-24 01:50:00,0.73235,0.73235,0.73175,0.7318,342700000.0
2009-11-24 01:55:00,0.7318,0.7318,0.73105,0.7312,209400000.0
2009-11-24 02:00:00,0.7312,0.7315,0.73115,0.73135,363600000.0
2009-11-24 02:05:00,0.73135,0.73135,0.73035,0.731,553900000.0
2009-11-24 02:10:00,0.731,0.731,0.7304,0.73065,353100000.0
2009-11-24 02:15:00,0.73065,0.73125,0.73045,0.73045,475700000.0
2009-11-24 02:20:00,0.73045,0.73055,0.73005,0.7301,313000000.0
2009-11-24 02:25:00,0.73015,0.73045,0.7301,0.7304,89200000.0
2009-11-24 02:30:00,0.7304,0.7304,0.72905,0.72925,395600000.0
2009-11-24 02:35:00,0.72925,0.72925,0.7288,0.72895,446100000.0
2009-11-24 02:40:00,0.72885,0.72895,0.7285,0.7288,257300000.0
2009-11-24 02:45:00,0.7288,0.7293,0.7288,0.729,251300000.0
2009-11-24 02:50:00,0.72895,0.72895,0.72795,0.72835,285500000.0
2009-11-24 02:55:00,0.72835,0.7285,0.72805,0.7285,602700000.0
2009-11-24 03:00:00,0.72855,0.7291,0.72845,0.7291,282400000.0
2009-11-24 03:05:00,0.72915,0.7294,0.7286,0.72865,202600000.0
2009-11-24 03:10:00,0.7286,0.7287,0.72845,0.72865,88900000.0
2009-11-24 03:15:00,0.72865,0.72895,0.72855,0.72895,128600000.0
2009-11-24 03:20:00,0.72895,0.72895,0.72823,0.7288,446800000.0
2009-11-24 03:25:00,0.7288,0.72915,0.72875,0.72885,145800000.0
2009-11-24 03:30:00,0.72872,0.72893,0.72837,0.7286,86900000.0
2009-11-24 03:35:00,0.72855,0.7288,0.72805,0.7281,163500000.0
2009-11-24 03:40:00,0.7281,0.7285,0.7281,0.7285,115900000.0
2009-11-24 03:45:00,0.7285,0.7286,0.72845,0.7286,115900000.0
2009-11-24 03:50:00,0.72865,0.72865,0.72785,0.7281,212400000.0
2009-11-24 03:55:00,0.7281,0.7281,0.72725,0.72745,271400000.0
2009-11-24 04:00:00,0.72745,0.72785,0.72725,0.72785,337400000.0
2009-11-24 04:05:00,0.72775,0.72805,0.72775,0.72805,125700000.0
2009-11-24 04:10:00,0.72805,0.7285,0.72805,0.7284,58500000.0
2009-11-24 04:15:00,0.7284,0.7284,0.72782,0.72835,81200000.0
2009-11-24 04:20:00,0.72835,0.7288,0.7283,0.7287,96100000.0
2009-11-24 04:25:00,0.7287,0.72905,0.7287,0.72885,248600000.0
2009-11-24 04:30:00,0.729,0.72935,0.729,0.72925,207300000.0
2009-11-24 04:35:00,0.72935,0.7294,0.72875,0.72875,318700000.0
2009-11-24 04:40:00,0.72875,0.7289,0.7284,0.72845,259000000.0
2009-11-24 04:45:00,0.72845,0.72865,0.72805,0.7286,232500000.0
2009-11-24 04:50:00,0.72865,0.7289,0.7283,0.7283,339900000.0
2009-11-24 04:55:00,0.7283,0.7283,0.7282,0.72825,161100000.0
2009-11-24 05:00:00,0.72825,0.72835,0.72775,0.72815,240700000.0
2009-11-24 05:05:00,0.72815,0.72865,0.72815,0.72855,121100000.0
2009-11-24 05:10:00,0.72855,0.72865,0.72825,0.72835,283100000.0
2009-11-24 05:15:00,0.72835,0.72835,0.7279,0.7279,160900000.0
2009-11-24 05:20:00,0.7279,0.72795,0.72735,0.72745,171200000.0
2009-11-24 05:25:00,0.72745,0.72785,0.72725,0.7277,217600000.0
2009-11-24 05:30:00,0.7277,0.72775,0.72715,0.72735,353800000.0
2009-11-24 05:35:00,0.7273,0.72755,0.7272,0.72745,191300000.0
2009-11-24 05:40:00,0.72745,0.72755,0.72735,0.7274,248900000.0
2009-11-24 05:45:00,0.7274,0.72765,0.7274,0.72765,79000000.0
2009-11-24 05:50:00,0.72765,0.72795,0.72765,0.72785,46200000.0
2009-11-24 05:55:00,0.72753,0.72815,0.72745,0.72815,127300000.0
2009-11-24 06:00:00,0.7281,0.7285,0.72805,0.7282,406100000.0
2009-11-24 06:05:00,0.72815,0.72845,0.7278,0.72835,308300000.0
2009-11-24 06:10:00,0.72835,0.72875,0.7281,0.72836,398600000.0
2009-11-24 06:15:00,0.72835,0.7288,0.72821,0.7288,199000000.0
2009-11-24 06:20:00,0.7288,0.72965,0.7284,0.72885,733900000.0
2009-11-24 06:25:00,0.72885,0.7291,0.7288,0.72895,135600000.0
2009-11-24 06:30:00,0.72895,0.72915,0.7288,0.729,114900000.0
2009-11-24 06:35:00,0.72895,0.72935,0.7288,0.72885,466000000.0
2009-11-24 06:40:00,0.729,0.7292,0.72875,0.72915,512199999.0
2009-11-24 06:45:00,0.72915,0.72955,0.72915,0.72945,246700000.0
2009-11-24 06:50:00,0.72935,0.72935,0.72925,0.72935,57400000.0
2009-11-24 06:55:00,0.72935,0.72985,0.7293,0.72965,236500000.0
2009-11-24 07:00:00,0.72965,0.72965,0.72905,0.72905,171900000.0
2009-11-24 07:05:00,0.72905,0.7298,0.7289,0.72945,322200000.0
2009-11-24 07:10:00,0.72955,0.7298,0.72955,0.72975,246700000.0
2009-11-24 07:15:00,0.7297,0.72975,0.72965,0.7297,150800000.0
2009-11-24 07:20:00,0.72965,0.72975,0.72935,0.72935,263700000.0
2009-11-24 07:25:00,0.7293,0.72935,0.7289,0.72925,247100000.0
2009-11-24 07:30:00,0.72915,0.72935,0.72905,0.72905,220500000.0
2009-11-24 07:35:00,0.72905,0.72905,0.72795,0.72795,356900000.0
2009-11-24 07:40:00,0.7279,0.72825,0.72755,0.7279,460000000.0
2009-11-24 07:45:00,0.7279,0.728,0.72745,0.72795,323600000.0
2009-11-24 07:50:00,0.728,0.72815,0.72765,0.72795,437000000.0
2009-11-24 07:55:00,0.72795,0.72815,0.72745,0.72775,520000000.0
2009-11-24 08:00:00,0.7277,0.72825,0.72765,0.72805,237900000.0
2009-11-24 08:05:00,0.72805,0.72815,0.72765,0.72775,205000000.0
2009-11-24 08:10:00,0.72775,0.72775,0.72625,0.7266,671800000.0
2009-11-24 08:15:00,0.72665,0.7272,0.72655,0.72655,295400000.0
2009-11-24 08:20:00,0.7266,0.72675,0.72655,0.72655,409400000.0
2009-11-24 08:25:00,0.72655,0.72665,0.72585,0.72615,290000000.0
2009-11-24 08:30:00,0.72615,0.7264,0.72565,0.7257,297600000.0
2009-11-24 08:35:00,0.7257,0.7258,0.72485,0.7251,518200000.0
2009-11-24 08:40:00,0.72515,0.7261,0.72475,0.7261,682100000.0
2009-11-24 08:45:00,0.72605,0.72625,0.72545,0.72545,580000000.0
2009-11-24 08:50:00,0.72545,0.7259,0.72535,0.72535,739599999.0
2009-11-24 08:55:00,0.72535,0.726,0.72535,0.72545,492000000.0
2009-11-24 09:00:00,0.72545,0.7255,0.72445,0.72455,404100000.0
2009-11-24 09:05:00,0.7246,0.72515,0.72425,0.725,567700000.0
2009-11-24 09:10:00,0.72495,0.72525,0.7242,0.7242,1183199999.0
2009-11-24 09:15:00,0.7242,0.7242,0.72255,0.72325,1166800001.0
2009-11-24 09:20:00,0.72325,0.72345,0.7221,0.72225,697800000.0
2009-11-24 09:25:00,0.7222,0.72345,0.72205,0.72315,1096599999.0
2009-11-24 09:30:00,0.72315,0.72315,0.7223,0.72245,1081800000.0
2009-11-24 09:35:00,0.72245,0.72355,0.7224,0.72355,308900000.0
2009-11-24 09:40:00,0.72365,0.7244,0.72355,0.7238,405700000.0
2009-11-24 09:45:00,0.72385,0.72465,0.72385,0.7244,499399999.0
2009-11-24 09:50:00,0.7244,0.7251,0.7244,0.72505,713000000.0
2009-11-24 09:55:00,0.72505,0.7252,0.72475,0.7248,483100000.0
2009-11-24 10:00:00,0.7248,0.72515,0.72375,0.72375,1071200000.0
2009-11-24 10:05:00,0.7238,0.7242,0.72365,0.72385,1015000000.0
2009-11-24 10:10:00,0.72385,0.7248,0.72385,0.7248,1098099999.0
2009-11-24 10:15:00,0.72475,0.725,0.72385,0.72425,822400000.0
2009-11-24 10:20:00,0.72425,0.7257,0.72425,0.72555,899699999.0
2009-11-24 10:25:00,0.72555,0.726,0.7249,0.7249,1039900000.0
2009-11-24 10:30:00,0.7249,0.7251,0.7245,0.7246,526800000.0
2009-11-24 10:35:00,0.7247,0.7249,0.7245,0.72465,373500000.0
2009-11-24 10:40:00,0.7247,0.7252,0.72465,0.7251,549900000.0
2009-11-24 10:45:00,0.7251,0.7261,0.7251,0.7256,855000000.0
2009-11-24 10:50:00,0.7256,0.72595,0.72545,0.7259,313600000.0
2009-11-24 10:55:00,0.72585,0.72585,0.72505,0.72515,916100000.0
2009-11-24 11:00:00,0.72515,0.7267,0.72515,0.72565,1553000001.0
2009-11-24 11:05:00,0.72565,0.7261,0.7256,0.7257,616100001.0
2009-11-24 11:10:00,0.7257,0.726,0.72565,0.7259,444800000.0
2009-11-24 11:15:00,0.72595,0.7262,0.72585,0.72595,347500000.0
2009-11-24 11:20:00,0.72595,0.7263,0.72575,0.7259,515000000.0
2009-11-24 11:25:00,0.7259,0.72605,0.72575,0.72585,472400000.0
2009-11-24 11:30:00,0.72595,0.72605,0.72545,0.72585,506200000.0
2009-11-24 11:35:00,0.7258,0.72615,0.7257,0.7261,827800000.0
2009-11-24 11:40:00,0.7261,0.7261,0.72555,0.7256,352400000.0
2009-11-24 11:45:00,0.72565,0.7258,0.72523,0.72531,625300000.0
2009-11-24 11:50:00,0.72534,0.72575,0.72523,0.72565,282500000.0
2009-11-24 11:55:00,0.72565,0.726,0.7256,0.72585,535500000.0
2009-11-24 12:00:00,0.72585,0.7261,0.7257,0.72585,482700000.0
2009-11-24 12:05:00,0.72585,0.72645,0.7258,0.72605,807300000.0
2009-11-24 12:10:00,0.72605,0.7261,0.72575,0.72605,633600000.0
2009-11-24 12:15:00,0.72605,0.72635,0.72575,0.7262,1110400000.0
2009-11-24 12:20:00,0.72625,0.7268,0.72595,0.72665,1227500000.0
2009-11-24 12:25:00,0.72665,0.72665,0.72575,0.72585,1368500000.0
2009-11-24 12:30:00,0.72585,0.7262,0.72585,0.72615,309300000.0
2009-11-24 12:35:00,0.72615,0.72635,0.72615,0.72625,232800000.0
2009-11-24 12:40:00,0.72625,0.7263,0.7262,0.7262,327600000.0
2009-11-24 12:45:00,0.7262,0.7266,0.72615,0.72625,424500000.0
2009-11-24 12:50:00,0.7263,0.7264,0.72605,0.72605,528900000.0
2009-11-24 12:55:00,0.7261,0.7262,0.72585,0.72585,469400000.0
2009-11-24 13:00:00,0.72585,0.72615,0.7257,0.7261,309600000.0
2009-11-24 13:05:00,0.7261,0.7262,0.72565,0.72585,694600000.0
2009-11-24 13:10:00,0.72585,0.72605,0.7258,0.72595,158500000.0
2009-11-24 13:15:00,0.72595,0.7261,0.7258,0.72595,454900000.0
2009-11-24 13:20:00,0.72595,0.7262,0.72565,0.72575,500200000.0
2009-11-24 13:25:00,0.72575,0.72575,0.7257,0.72575,130600000.0
2009-11-24 13:30:00,0.72595,0.72595,0.72565,0.7258,238700000.0
2009-11-24 13:35:00,0.7258,0.7258,0.72555,0.72565,354300000.0
2009-11-24 13:40:00,0.72565,0.72565,0.72545,0.7255,231100000.0
2009-11-24 13:45:00,0.7255,0.72565,0.7255,0.72555,594500000.0
2009-11-24 13:50:00,0.72555,0.7256,0.7252,0.72525,235300000.0
2009-11-24 13:55:00,0.72525,0.7254,0.7251,0.7253,238800000.0
2009-11-24 14:00:00,0.7253,0.7254,0.7252,0.72525,127300000.0
2009-11-24 14:05:00,0.72525,0.72595,0.7251,0.7257,350100000.0
2009-11-24 14:10:00,0.72575,0.727,0.7257,0.72685,599300000.0
2009-11-24 14:15:00,0.72685,0.7276,0.7265,0.72725,879200000.0
2009-11-24 14:20:00,0.72725,0.7284,0.7272,0.72815,1297600000.0
2009-11-24 14:25:00,0.72815,0.72915,0.72815,0.72855,974700000.0
2009-11-24 14:30:00,0.72855,0.7288,0.7283,0.7286,652600000.0
2009-11-24 14:35:00,0.72865,0.7288,0.72805,0.7282,374100000.0
2009-11-24 14:40:00,0.7282,0.72845,0.72805,0.72815,631900001.0
2009-11-24 14:45:00,0.72815,0.72845,0.7281,0.72845,616600000.0
2009-11-24 14:50:00,0.72845,0.7289,0.7282,0.72825,473900000.0
2009-11-24 14:55:00,0.7283,0.72895,0.72815,0.72875,463700000.0
2009-11-24 15:00:00,0.72875,0.7288,0.7286,0.72865,733100001.0
2009-11-24 15:05:00,0.72865,0.72875,0.72845,0.72865,510500000.0
2009-11-24 15:10:00,0.7286,0.7288,0.72835,0.72845,468600000.0
2009-11-24 15:15:00,0.72835,0.72855,0.7283,0.7283,680700000.0
2009-11-24 15:20:00,0.7283,0.72865,0.7283,0.72865,846200000.0
2009-11-24 15:25:00,0.72865,0.72885,0.728,0.72805,631000000.0
2009-11-24 15:30:00,0.7281,0.7286,0.7269,0.7269,1221200000.0
2009-11-24 15:35:00,0.7269,0.72785,0.72665,0.72735,660900000.0
2009-11-24 15:40:00,0.72735,0.7285,0.7271,0.72845,517700000.0
2009-11-24 15:45:00,0.72845,0.72845,0.72795,0.72835,413200000.0
2009-11-24 15:50:00,0.72835,0.72845,0.72775,0.7279,531900000.0
2009-11-24 15:55:00,0.7279,0.72825,0.7276,0.728,414900000.0
2009-11-24 16:00:00,0.72795,0.7288,0.7277,0.72855,600700000.0
2009-11-24 16:05:00,0.72855,0.7293,0.72855,0.72855,780400000.0
2009-11-24 16:10:00,0.72855,0.72855,0.72805,0.72805,796400000.0
2009-11-24 16:15:00,0.72805,0.72805,0.7276,0.7278,999699999.0
2009-11-24 16:20:00,0.7278,0.72855,0.72775,0.72835,704600000.0
2009-11-24 16:25:00,0.7283,0.72835,0.72805,0.7283,1028600000.0
2009-11-24 16:30:00,0.7283,0.7283,0.72675,0.72685,1372300000.0
2009-11-24 16:35:00,0.72685,0.72735,0.72685,0.7271,985000000.0
2009-11-24 16:40:00,0.7271,0.72765,0.7266,0.72665,764700000.0
2009-11-24 16:45:00,0.72655,0.7266,0.726,0.72625,1675100001.0
2009-11-24 16:50:00,0.7262,0.7262,0.7253,0.7255,928000000.0
2009-11-24 16:55:00,0.7255,0.72635,0.72545,0.7261,736700000.0
2009-11-24 17:00:00,0.72605,0.7281,0.7257,0.72615,1368999999.0
2009-11-24 17:05:00,0.72615,0.72655,0.72415,0.72485,2047800000.0
2009-11-24 17:10:00,0.72485,0.72605,0.72465,0.72605,1746700000.0
2009-11-24 17:15:00,0.72605,0.72625,0.72545,0.72545,1707200000.0
2009-11-24 17:20:00,0.72545,0.72595,0.72535,0.72585,1547500002.0
2009-11-24 17:25:00,0.72585,0.72585,0.7249,0.72505,1224900000.0
2009-11-24 17:30:00,0.72505,0.72605,0.725,0.72565,1227900000.0
2009-11-24 17:35:00,0.72565,0.7266,0.7255,0.72635,1355700002.0
2009-11-24 17:40:00,0.72635,0.72695,0.7263,0.72675,1709800000.0
2009-11-24 17:45:00,0.7267,0.72735,0.72615,0.7264,1609200000.0
2009-11-24 17:50:00,0.72645,0.72645,0.72525,0.72555,1069900000.0
2009-11-24 17:55:00,0.72555,0.72585,0.7248,0.725,922000000.0
2009-11-24 18:00:00,0.725,0.72505,0.72455,0.72465,785500000.0
2009-11-24 18:05:00,0.72465,0.72465,0.7237,0.72395,979100000.0
2009-11-24 18:10:00,0.72395,0.72425,0.72365,0.72405,664600000.0
2009-11-24 18:15:00,0.7241,0.72415,0.72275,0.7229,1798800000.0
2009-11-24 18:20:00,0.7229,0.72355,0.72255,0.72345,2245700001.0
2009-11-24 18:25:00,0.72345,0.7236,0.723,0.723,1346300001.0
2009-11-24 18:30:00,0.72305,0.72325,0.72275,0.723,1318300000.0
2009-11-24 18:35:00,0.72295,0.7234,0.72285,0.72285,1292300000.0
2009-11-24 18:40:00,0.7229,0.7232,0.72285,0.72295,724300000.0
2009-11-24 18:45:00,0.72295,0.7234,0.72285,0.72335,957600000.0
2009-11-24 18:50:00,0.72335,0.72365,0.72305,0.7234,998400000.0
2009-11-24 18:55:00,0.72345,0.72375,0.72345,0.72355,804600001.0
2009-11-24 19:00:00,0.72355,0.72385,0.7234,0.72385,1294200000.0
2009-11-24 19:05:00,0.72385,0.72395,0.72375,0.72375,554100000.0
2009-11-24 19:10:00,0.72375,0.72405,0.72355,0.72355,900400000.0
2009-11-24 19:15:00,0.72355,0.72365,0.7228,0.7229,674630000.0
2009-11-24 19:20:00,0.7229,0.72305,0.72275,0.7228,293800000.0
2009-11-24 19:25:00,0.72275,0.72295,0.72244,0.7228,380800000.0
2009-11-24 19:30:00,0.7228,0.72305,0.7223,0.72275,759300000.0
2009-11-24 19:35:00,0.72275,0.7231,0.72265,0.723,291500000.0
2009-11-24 19:40:00,0.72305,0.72325,0.72265,0.7228,348300000.0
2009-11-24 19:45:00,0.7228,0.72305,0.72265,0.7229,192800000.0
2009-11-24 19:50:00,0.723,0.7232,0.723,0.72315,112700000.0
2009-11-24 19:55:00,0.72315,0.72335,0.7229,0.723,380400000.0
2009-11-24 20:00:00,0.723,0.72335,0.7228,0.72335,316600000.0
2009-11-24 20:05:00,0.72335,0.7244,0.72335,0.724,647300000.0
2009-11-24 20:10:00,0.72405,0.72465,0.72405,0.72465,409600000.0
2009-11-24 20:15:00,0.72465,0.72465,0.72445,0.72445,440700000.0
2009-11-24 20:20:00,0.72445,0.72455,0.72425,0.72445,160000000.0
2009-11-24 20:25:00,0.72445,0.72445,0.72435,0.72445,141400000.0
2009-11-24 20:30:00,0.72445,0.72475,0.72445,0.72465,160400000.0
2009-11-24 20:35:00,0.72465,0.72475,0.72387,0.7245,152300000.0
2009-11-24 20:40:00,0.7245,0.72485,0.72445,0.72475,235800000.0
2009-11-24 20:45:00,0.72475,0.72495,0.7245,0.7245,318200000.0
2009-11-24 20:50:00,0.7245,0.72455,0.7241,0.7241,354100000.0
2009-11-24 20:55:00,0.7241,0.72425,0.7238,0.72425,384200000.0
2009-11-24 21:00:00,0.72425,0.72465,0.72345,0.72365,623400000.0
2009-11-24 21:05:00,0.72375,0.7243,0.72375,0.72385,674200000.0
2009-11-24 21:10:00,0.72385,0.7251,0.72385,0.72475,672200000.0
2009-11-24 21:15:00,0.7247,0.7247,0.72435,0.72455,272100000.0
2009-11-24 21:20:00,0.72455,0.725,0.72445,0.72495,454600000.0
2009-11-24 21:25:00,0.72485,0.72505,0.72485,0.7249,393600000.0
2009-11-24 21:30:00,0.7249,0.7249,0.72475,0.7249,235300001.0
2009-11-24 21:35:00,0.7249,0.7254,0.7249,0.7252,164800000.0
2009-11-24 21:40:00,0.7252,0.72585,0.7252,0.7256,301500000.0
2009-11-24 21:45:00,0.7256,0.7258,0.72544,0.7258,357200000.0
2009-11-24 21:50:00,0.7258,0.72595,0.7256,0.7258,449400000.0
2009-11-24 21:55:00,0.7258,0.7259,0.72541,0.72567,147900000.0
2009-11-24 22:00:00,0.7259,0.7259,0.72555,0.7257,244600000.0
2009-11-24 22:05:00,0.7257,0.7257,0.7251,0.7255,111200000.0
2009-11-24 22:10:00,0.7255,0.72555,0.7249,0.72505,398600000.0
2009-11-24 22:15:00,0.72505,0.7253,0.72461,0.72484,357700000.0
2009-11-24 22:20:00,0.7251,0.7251,0.72465,0.7248,162000000.0
2009-11-24 22:25:00,0.72484,0.72515,0.72468,0.72505,237300000.0
2009-11-24 22:30:00,0.72505,0.7252,0.72505,0.7251,192100000.0
2009-11-24 22:35:00,0.72515,0.72515,0.725,0.72505,102700000.0
2009-11-24 22:40:00,0.72505,0.72515,0.72454,0.72471,279300000.0
2009-11-24 22:45:00,0.72485,0.72485,0.72441,0.72457,91500000.0
2009-11-24 22:50:00,0.72485,0.7249,0.7247,0.72485,223100000.0
2009-11-24 22:55:00,0.72485,0.7249,0.72465,0.72465,78200000.0
2009-11-24 23:00:00,0.7247,0.7248,0.7246,0.72475,64400000.0
2009-11-24 23:05:00,0.72475,0.72495,0.72475,0.72495,61200000.0
2009-11-24 23:10:00,0.72505,0.72505,0.72475,0.7249,245700000.0
2009-11-24 23:15:00,0.7249,0.7249,0.72424,0.72475,273200000.0
2009-11-24 23:20:00,0.7248,0.7248,0.72416,0.72445,207900000.0
2009-11-24 23:25:00,0.7247,0.7247,0.72416,0.72448,163500000.0
2009-11-24 23:30:00,0.72447,0.72469,0.7243,0.7246,188000000.0
2009-11-24 23:35:00,0.72465,0.7247,0.72435,0.7247,111600000.0
2009-11-24 23:40:00,0.72475,0.72565,0.7247,0.72545,349400000.0
2009-11-24 23:45:00,0.72545,0.72545,0.72535,0.72535,99000000.0
2009-11-24 23:50:00,0.72545,0.72565,0.72545,0.72555,120100000.0
2009-11-24 23:55:00,0.72555,0.72565,0.7252,0.7256,151700000.0
2009-11-25 00:00:00,0.72555,0.72594,0.72542,0.72555,94400000.0
2009-11-25 00:05:00,0.72555,0.7259,0.7255,0.7258,107300000.0
2009-11-25 00:10:00,0.7258,0.7258,0.7258,0.7258,38400000.0
2009-11-25 00:15:00,0.7258,0.7258,0.72565,0.7258,68400000.0
2009-11-25 00:20:00,0.7258,0.72635,0.7258,0.72625,364800000.0
2009-11-25 00:25:00,0.72625,0.72645,0.72589,0.72593,90800000.0
2009-11-25 00:30:00,0.72605,0.7263,0.72591,0.72615,40600000.0
2009-11-25 00:35:00,0.72615,0.72615,0.72575,0.72575,338500000.0
2009-11-25 00:40:00,0.7257,0.72595,0.7249,0.7258,179600000.0
2009-11-25 00:45:00,0.7258,0.72595,0.7253,0.72595,107700000.0
2009-11-25 00:50:00,0.726,0.726,0.72559,0.726,126200000.0
2009-11-25 00:55:00,0.7259,0.726,0.72556,0.72563,173500000.0
2009-11-25 01:00:00,0.7259,0.7264,0.72571,0.72635,167100000.0
2009-11-25 01:05:00,0.72635,0.7267,0.72624,0.72638,257700000.0
2009-11-25 01:10:00,0.72655,0.7266,0.72605,0.72615,286800000.0
2009-11-25 01:15:00,0.72625,0.7265,0.7262,0.7265,89100000.0
2009-11-25 01:20:00,0.72645,0.72645,0.72561,0.72595,265000000.0
2009-11-25 01:25:00,0.72595,0.72595,0.7255,0.7255,159100000.0
2009-11-25 01:30:00,0.7255,0.7255,0.72483,0.7253,129000000.0
2009-11-25 01:35:00,0.7253,0.72565,0.7253,0.72555,151000000.0
2009-11-25 01:40:00,0.7256,0.72565,0.7254,0.7254,66300000.0
2009-11-25 01:45:00,0.72535,0.7255,0.72485,0.72495,212600000.0
2009-11-25 01:50:00,0.725,0.72545,0.72495,0.72545,177000000.0
2009-11-25 01:55:00,0.7254,0.72555,0.72525,0.7254,177600000.0
2009-11-25 02:00:00,0.7254,0.72575,0.72535,0.72575,194500000.0
2009-11-25 02:05:00,0.7257,0.7262,0.7257,0.72615,253300000.0
2009-11-25 02:10:00,0.7261,0.7264,0.72605,0.72625,217000000.0
2009-11-25 02:15:00,0.7263,0.7269,0.7262,0.72645,313100000.0
2009-11-25 02:20:00,0.72645,0.72655,0.72605,0.72645,283700000.0
2009-11-25 02:25:00,0.72645,0.7266,0.726,0.7262,320200000.0
2009-11-25 02:30:00,0.7263,0.72735,0.7262,0.727,459700000.0
2009-11-25 02:35:00,0.727,0.7271,0.7267,0.72685,357000000.0
2009-11-25 02:40:00,0.72695,0.72705,0.7266,0.72695,336600000.0
2009-11-25 02:45:00,0.7269,0.72695,0.7262,0.72645,263700000.0
2009-11-25 02:50:00,0.72645,0.7265,0.72565,0.7261,291900000.0
2009-11-25 02:55:00,0.72615,0.72635,0.72585,0.72605,448900000.0
2009-11-25 03:00:00,0.72605,0.72645,0.72575,0.7263,303300000.0
2009-11-25 03:05:00,0.72625,0.72665,0.7262,0.7262,242000000.0
2009-11-25 03:10:00,0.72625,0.7265,0.72625,0.7264,289400000.0
2009-11-25 03:15:00,0.7264,0.7273,0.7264,0.72725,190700000.0
2009-11-25 03:20:00,0.72725,0.7282,0.7272,0.72805,360300000.0
2009-11-25 03:25:00,0.72805,0.72805,0.7272,0.72765,199300000.0
2009-11-25 03:30:00,0.72765,0.7279,0.7275,0.7278,208100000.0
2009-11-25 03:35:00,0.7278,0.7279,0.7272,0.72725,109700000.0
2009-11-25 03:40:00,0.72725,0.72725,0.72645,0.7268,275400000.0
2009-11-25 03:45:00,0.7268,0.72705,0.7266,0.7267,255700000.0
2009-11-25 03:50:00,0.72675,0.72725,0.7266,0.7267,296100000.0
2009-11-25 03:55:00,0.7267,0.72695,0.7267,0.7269,61200000.0
2009-11-25 04:00:00,0.72695,0.72725,0.72695,0.7272,143100000.0
2009-11-25 04:05:00,0.7272,0.72755,0.72715,0.7275,155600000.0
2009-11-25 04:10:00,0.72755,0.72755,0.7272,0.72725,136200000.0
2009-11-25 04:15:00,0.7273,0.7281,0.72725,0.7281,169300000.0
2009-11-25 04:20:00,0.728,0.7287,0.7279,0.72815,495500000.0
2009-11-25 04:25:00,0.72815,0.72845,0.72805,0.72845,138800000.0
2009-11-25 04:30:00,0.7286,0.7286,0.728,0.7286,231200000.0
2009-11-25 04:35:00,0.7286,0.7289,0.72845,0.72855,237100000.0
2009-11-25 04:40:00,0.7286,0.7286,0.72815,0.7284,419700000.0
2009-11-25 04:45:00,0.7284,0.7286,0.7282,0.7286,353600000.0
2009-11-25 04:50:00,0.72855,0.72855,0.72815,0.7283,168600000.0
2009-11-25 04:55:00,0.72825,0.7285,0.7279,0.72845,312900000.0
2009-11-25 05:00:00,0.7284,0.72865,0.7283,0.7284,216500000.0
2009-11-25 05:05:00,0.7284,0.7284,0.7282,0.72825,47900000.0
2009-11-25 05:10:00,0.72825,0.7285,0.72762,0.72835,148500000.0
2009-11-25 05:15:00,0.72835,0.7286,0.72835,0.7285,69600000.0
2009-11-25 05:20:00,0.7284,0.7285,0.7283,0.7284,175100000.0
2009-11-25 05:25:00,0.7283,0.7286,0.7283,0.72855,170400000.0
2009-11-25 05:30:00,0.72855,0.72865,0.72845,0.7285,121100000.0
2009-11-25 05:35:00,0.7285,0.7286,0.7284,0.7285,153400000.0
2009-11-25 05:40:00,0.7285,0.7287,0.7285,0.7286,116700000.0
2009-11-25 05:45:00,0.72855,0.72865,0.7285,0.7286,122000000.0
2009-11-25 05:50:00,0.72855,0.72855,0.72815,0.72855,116600000.0
2009-11-25 05:55:00,0.72855,0.72875,0.72855,0.7287,100100000.0
2009-11-25 06:00:00,0.72865,0.7287,0.7282,0.7282,159300000.0
2009-11-25 06:05:00,0.7282,0.72865,0.72815,0.7283,423600000.0
2009-11-25 06:10:00,0.72825,0.7283,0.7281,0.7282,167500000.0
2009-11-25 06:15:00,0.72815,0.72815,0.7278,0.72785,132700000.0
2009-11-25 06:20:00,0.7279,0.72815,0.7279,0.7281,95400000.0
2009-11-25 06:25:00,0.7281,0.7285,0.72775,0.7284,251000000.0
2009-11-25 06:30:00,0.7284,0.7284,0.72785,0.72785,192700000.0
2009-11-25 06:35:00,0.72785,0.72875,0.7278,0.72865,258800000.0
2009-11-25 06:40:00,0.72865,0.72885,0.72865,0.72875,33100000.0
2009-11-25 06:45:00,0.72875,0.72875,0.72831,0.7285,368700000.0
2009-11-25 06:50:00,0.7285,0.72865,0.7285,0.72855,166100000.0
2009-11-25 06:55:00,0.72855,0.72855,0.72845,0.72855,144700000.0
2009-11-25 07:00:00,0.72855,0.7287,0.72845,0.72855,90200000.0
2009-11-25 07:05:00,0.72845,0.7285,0.7281,0.7281,162100000.0
2009-11-25 07:10:00,0.7281,0.72835,0.7279,0.72825,153900000.0
2009-11-25 07:15:00,0.72825,0.72845,0.72815,0.72815,94200000.0
2009-11-25 07:20:00,0.72815,0.7282,0.7278,0.7279,270400000.0
2009-11-25 07:25:00,0.7279,0.7282,0.7279,0.72795,252900000.0
2009-11-25 07:30:00,0.72795,0.72815,0.72795,0.72815,96400000.0
2009-11-25 07:35:00,0.72787,0.72815,0.72742,0.72815,105800000.0
2009-11-25 07:40:00,0.72815,0.72835,0.7273,0.72745,211800000.0
2009-11-25 07:45:00,0.7274,0.72755,0.72725,0.72745,201900000.0
2009-11-25 07:50:00,0.7275,0.72755,0.72715,0.7272,228800000.0
2009-11-25 07:55:00,0.7272,0.72755,0.7272,0.72745,175100000.0
2009-11-25 08:00:00,0.7274,0.7277,0.7272,0.7277,203500000.0
2009-11-25 08:05:00,0.7277,0.7277,0.72715,0.72735,273200000.0
2009-11-25 08:10:00,0.7274,0.72765,0.72735,0.72755,150000000.0
2009-11-25 08:15:00,0.7276,0.72835,0.7276,0.7283,342500000.0
2009-11-25 08:20:00,0.7283,0.72895,0.7282,0.7285,387800000.0
2009-11-25 08:25:00,0.7286,0.7286,0.72775,0.72775,573700000.0
2009-11-25 08:30:00,0.7279,0.72835,0.72765,0.72795,452100000.0
2009-11-25 08:35:00,0.72795,0.7281,0.72785,0.7281,187600000.0
2009-11-25 08:40:00,0.7281,0.72865,0.7281,0.7286,165400000.0
2009-11-25 08:45:00,0.72855,0.7286,0.7279,0.72805,298400000.0
2009-11-25 08:50:00,0.72805,0.7288,0.7279,0.7288,427100000.0
2009-11-25 08:55:00,0.7288,0.72915,0.72865,0.7287,347800000.0
2009-11-25 09:00:00,0.72875,0.73,0.72865,0.7297,660700000.0
2009-11-25 09:05:00,0.7297,0.72985,0.7291,0.7294,615000000.0
2009-11-25 09:10:00,0.7294,0.7297,0.72875,0.7291,458700000.0
2009-11-25 09:15:00,0.7291,0.7294,0.72835,0.72875,598300000.0
2009-11-25 09:20:00,0.72875,0.72905,0.7286,0.72865,269800000.0
2009-11-25 09:25:00,0.72885,0.72945,0.72885,0.7294,495499999.0
2009-11-25 09:30:00,0.7295,0.72995,0.72935,0.72985,416300000.0
2009-11-25 09:35:00,0.72985,0.73045,0.72975,0.73015,323000000.0
2009-11-25 09:40:00,0.73015,0.7303,0.72975,0.73005,307700001.0
2009-11-25 09:45:00,0.72995,0.73035,0.72995,0.73025,411500000.0
2009-11-25 09:50:00,0.7304,0.73105,0.73015,0.7306,863499999.0
2009-11-25 09:55:00,0.7306,0.73175,0.73055,0.7315,840100000.0
2009-11-25 10:00:00,0.7315,0.7321,0.7314,0.73195,782000000.0
2009-11-25 10:05:00,0.73185,0.7321,0.73135,0.73185,681900000.0
2009-11-25 10:10:00,0.7319,0.73215,0.73105,0.7312,839900000.0
2009-11-25 10:15:00,0.7312,0.7315,0.731,0.7315,621400000.0
2009-11-25 10:20:00,0.7315,0.73165,0.7312,0.7315,274800000.0
2009-11-25 10:25:00,0.7315,0.7322,0.73145,0.73185,651400000.0
2009-11-25 10:30:00,0.7318,0.73215,0.7317,0.73205,322500000.0
2009-11-25 10:35:00,0.73205,0.73235,0.73175,0.7318,796800000.0
2009-11-25 10:40:00,0.73175,0.73175,0.7312,0.73125,392900000.0
2009-11-25 10:45:00,0.7313,0.7317,0.7309,0.731,636300000.0
2009-11-25 10:50:00,0.731,0.73105,0.7307,0.7308,715400000.0
2009-11-25 10:55:00,0.7308,0.7308,0.7304,0.73045,496690000.0
2009-11-25 11:00:00,0.73045,0.73135,0.73045,0.73085,472800000.0
2009-11-25 11:05:00,0.73085,0.73085,0.73,0.73015,473300000.0
2009-11-25 11:10:00,0.73015,0.73045,0.73015,0.73035,621100000.0
2009-11-25 11:15:00,0.73035,0.73115,0.7303,0.73105,686999999.0
2009-11-25 11:20:00,0.731,0.73185,0.731,0.7317,543500000.0
2009-11-25 11:25:00,0.7317,0.7319,0.7312,0.73125,589700000.0
2009-11-25 11:30:00,0.73125,0.73195,0.731,0.7317,724400000.0
2009-11-25 11:35:00,0.73165,0.73165,0.73095,0.7311,568300000.0
2009-11-25 11:40:00,0.73115,0.7319,0.73115,0.7319,569199999.0
2009-11-25 11:45:00,0.7319,0.7321,0.7315,0.7315,493700000.0
2009-11-25 11:50:00,0.73155,0.73175,0.73125,0.73145,369200000.0
2009-11-25 11:55:00,0.73145,0.7316,0.7312,0.73145,362000000.0
2009-11-25 12:00:00,0.73145,0.7317,0.73135,0.73145,299100000.0
2009-11-25 12:05:00,0.73145,0.73185,0.7306,0.73085,392800000.0
2009-11-25 12:10:00,0.73085,0.73095,0.73055,0.7306,181000000.0
2009-11-25 12:15:00,0.73055,0.7308,0.7303,0.7304,732700000.0
2009-11-25 12:20:00,0.7304,0.73065,0.73025,0.73055,896900000.0
2009-11-25 12:25:00,0.73055,0.73065,0.72995,0.73015,544700000.0
2009-11-25 12:30:00,0.73015,0.73035,0.73015,0.73025,346700000.0
2009-11-25 12:35:00,0.73025,0.7305,0.73025,0.7304,477900000.0
2009-11-25 12:40:00,0.73035,0.7306,0.7303,0.73045,214300000.0
2009-11-25 12:45:00,0.73045,0.7305,0.7301,0.73015,371700000.0
2009-11-25 12:50:00,0.7302,0.7305,0.7301,0.73035,693700000.0
2009-11-25 12:55:00,0.73035,0.7304,0.72975,0.7298,704600000.0
2009-11-25 13:00:00,0.72985,0.73025,0.7296,0.73025,358400000.0
2009-11-25 13:05:00,0.73025,0.7304,0.7298,0.73025,346500000.0
2009-11-25 13:10:00,0.73015,0.7302,0.73005,0.73015,119300000.0
2009-11-25 13:15:00,0.7302,0.73085,0.73015,0.73055,446800000.0
2009-11-25 13:20:00,0.73055,0.73105,0.7303,0.73085,229200000.0
2009-11-25 13:25:00,0.731,0.7312,0.73065,0.73085,465500000.0
2009-11-25 13:30:00,0.7309,0.73155,0.73085,0.73135,725400000.0
2009-11-25 13:35:00,0.73135,0.73285,0.73135,0.73285,668400000.0
2009-11-25 13:40:00,0.73285,0.7331,0.7323,0.7328,593400000.0
2009-11-25 13:45:00,0.73275,0.7329,0.73155,0.7317,401800000.0
2009-11-25 13:50:00,0.7317,0.73225,0.73135,0.7314,557700000.0
2009-11-25 13:55:00,0.73145,0.7315,0.73095,0.7311,405600000.0
2009-11-25 14:00:00,0.7311,0.7323,0.7311,0.73225,824000000.0
2009-11-25 14:05:00,0.7322,0.7322,0.73095,0.7311,521800000.0
2009-11-25 14:10:00,0.73105,0.7311,0.73065,0.73105,500300000.0
2009-11-25 14:15:00,0.7311,0.7311,0.73065,0.7308,332300000.0
2009-11-25 14:20:00,0.7308,0.7313,0.73065,0.73125,324900000.0
2009-11-25 14:25:00,0.73115,0.73135,0.73114,0.73125,299500000.0
2009-11-25 14:30:00,0.73125,0.7313,0.73065,0.7307,588800000.0
2009-11-25 14:35:00,0.7307,0.7308,0.73025,0.73055,720000000.0
2009-11-25 14:40:00,0.73055,0.73095,0.73045,0.73055,505000000.0
2009-11-25 14:45:00,0.7305,0.7305,0.73005,0.73025,390200000.0
2009-11-25 14:50:00,0.73025,0.73055,0.73005,0.73005,510200000.0
2009-11-25 14:55:00,0.73005,0.73025,0.72995,0.73005,566200000.0
2009-11-25 15:00:00,0.73005,0.73035,0.73005,0.73025,621100000.0
2009-11-25 15:05:00,0.73025,0.7303,0.72985,0.73015,472400000.0
2009-11-25 15:10:00,0.73015,0.73075,0.73015,0.73025,498000000.0
2009-11-25 15:15:00,0.7302,0.7306,0.7302,0.73055,344100000.0
2009-11-25 15:20:00,0.73065,0.73065,0.7304,0.7306,832700000.0
2009-11-25 15:25:00,0.7306,0.73075,0.7304,0.7304,570500000.0
2009-11-25 15:30:00,0.7304,0.731,0.73015,0.73055,756600000.0
2009-11-25 15:35:00,0.73055,0.73125,0.7304,0.7312,963300000.0
2009-11-25 15:40:00,0.7311,0.7311,0.72975,0.7299,975200001.0
2009-11-25 15:45:00,0.7299,0.7306,0.7298,0.73055,423100000.0
2009-11-25 15:50:00,0.7305,0.7308,0.7305,0.7307,163900000.0
2009-11-25 15:55:00,0.7307,0.73075,0.7298,0.73005,698500000.0
2009-11-25 16:00:00,0.73005,0.73045,0.72935,0.72935,1476300000.0
2009-11-25 16:05:00,0.72935,0.72935,0.7282,0.72835,1007200000.0
2009-11-25 16:10:00,0.72835,0.7286,0.72745,0.7276,1359300000.0
2009-11-25 16:15:00,0.7276,0.72815,0.72705,0.7281,943399999.0
2009-11-25 16:20:00,0.7282,0.72845,0.7281,0.7282,562400000.0
2009-11-25 16:25:00,0.72815,0.72815,0.7273,0.72745,999099999.0
2009-11-25 16:30:00,0.72745,0.7277,0.72705,0.72725,1747600000.0
2009-11-25 16:35:00,0.72725,0.72775,0.72715,0.7275,1417900000.0
2009-11-25 16:40:00,0.72745,0.7277,0.72705,0.72745,1553600002.0
2009-11-25 16:45:00,0.72745,0.72785,0.72745,0.7275,659400000.0
2009-11-25 16:50:00,0.7275,0.7277,0.72715,0.72725,689300000.0
2009-11-25 16:55:00,0.72725,0.72835,0.72725,0.72815,715400000.0
2009-11-25 17:00:00,0.72815,0.729,0.72805,0.7289,663300000.0
2009-11-25 17:05:00,0.7289,0.729,0.7285,0.72865,572200000.0
2009-11-25 17:10:00,0.72865,0.72865,0.72805,0.72825,1078200000.0
2009-11-25 17:15:00,0.72825,0.7284,0.72785,0.7283,893100000.0
2009-11-25 17:20:00,0.7283,0.7283,0.7277,0.7278,794800000.0
2009-11-25 17:25:00,0.7278,0.7278,0.7272,0.72745,942500000.0
2009-11-25 17:30:00,0.7275,0.7281,0.7271,0.72735,600500000.0
2009-11-25 17:35:00,0.72725,0.7276,0.72695,0.72715,1412000000.0
2009-11-25 17:40:00,0.7271,0.72775,0.72705,0.72775,826000000.0
2009-11-25 17:45:00,0.72775,0.7281,0.7275,0.7276,517400000.0
2009-11-25 17:50:00,0.7276,0.72775,0.7273,0.72745,664900000.0
2009-11-25 17:55:00,0.72745,0.72765,0.72715,0.7272,787800000.0
2009-11-25 18:00:00,0.7272,0.72745,0.7271,0.72745,480500000.0
2009-11-25 18:05:00,0.72745,0.72795,0.7272,0.72775,674400000.0
2009-11-25 18:10:00,0.7277,0.72795,0.72745,0.7279,658200000.0
2009-11-25 18:15:00,0.7279,0.7285,0.7279,0.72825,671700000.0
2009-11-25 18:20:00,0.72825,0.72825,0.7278,0.72795,1305900000.0
2009-11-25 18:25:00,0.7279,0.72825,0.72785,0.72825,474000000.0
2009-11-25 18:30:00,0.72815,0.72865,0.72815,0.72865,271900000.0
2009-11-25 18:35:00,0.72855,0.7293,0.72855,0.7293,602100000.0
2009-11-25 18:40:00,0.7293,0.72965,0.72915,0.7295,477900000.0
2009-11-25 18:45:00,0.7295,0.72955,0.7285,0.7288,585100000.0
2009-11-25 18:50:00,0.7288,0.7295,0.72855,0.72925,766400000.0
2009-11-25 18:55:00,0.72915,0.72935,0.72895,0.7291,588800000.0
2009-11-25 19:00:00,0.7291,0.72925,0.72895,0.72925,417500000.0
2009-11-25 19:05:00,0.72925,0.7293,0.729,0.7291,562600000.0
2009-11-25 19:10:00,0.7291,0.72915,0.7282,0.7283,381100000.0
2009-11-25 19:15:00,0.72835,0.72865,0.72802,0.7282,332700000.0
2009-11-25 19:20:00,0.7282,0.72825,0.72743,0.72771,190500000.0
2009-11-25 19:25:00,0.72815,0.72845,0.72815,0.72835,299000000.0
2009-11-25 19:30:00,0.72835,0.72835,0.728,0.72805,132300000.0
2009-11-25 19:35:00,0.72805,0.72815,0.7279,0.7279,164400000.0
2009-11-25 19:40:00,0.72785,0.72805,0.72775,0.72775,118200000.0
2009-11-25 19:45:00,0.72775,0.72805,0.72765,0.7278,375000000.0
2009-11-25 19:50:00,0.72785,0.72805,0.72729,0.72795,437200000.0
2009-11-25 19:55:00,0.72795,0.7281,0.72775,0.728,251100000.0
2009-11-25 20:00:00,0.72805,0.72845,0.72775,0.72835,210900000.0
2009-11-25 20:05:00,0.72835,0.72925,0.72835,0.72915,282200000.0
2009-11-25 20:10:00,0.72915,0.7292,0.72895,0.7291,319500000.0
2009-11-25 20:15:00,0.72905,0.72915,0.72844,0.72895,174200000.0
2009-11-25 20:20:00,0.72895,0.72895,0.72865,0.7288,191400000.0
2009-11-25 20:25:00,0.7288,0.7288,0.72817,0.72846,111600000.0
2009-11-25 20:30:00,0.72866,0.72881,0.7281,0.7281,341300000.0
2009-11-25 20:35:00,0.7281,0.7288,0.7281,0.7286,342599999.0
2009-11-25 20:40:00,0.7286,0.7286,0.7281,0.7281,186700000.0
2009-11-25 20:45:00,0.72815,0.7283,0.72778,0.72785,219700000.0
2009-11-25 20:50:00,0.72771,0.72807,0.72747,0.72795,205100000.0
2009-11-25 20:55:00,0.72795,0.7282,0.7279,0.7282,142800000.0
2009-11-25 21:00:00,0.7282,0.72845,0.7281,0.72825,126600000.0
2009-11-25 21:05:00,0.7282,0.72915,0.72815,0.7282,466600000.0
2009-11-25 21:10:00,0.7282,0.72845,0.72805,0.72825,297900000.0
2009-11-25 21:15:00,0.72855,0.72905,0.72855,0.72895,181500000.0
2009-11-25 21:20:00,0.72895,0.7298,0.72895,0.72975,257400000.0
2009-11-25 21:25:00,0.72975,0.73015,0.7294,0.7298,406300000.0
2009-11-25 21:30:00,0.72975,0.73035,0.72955,0.7298,261100000.0
2009-11-25 21:35:00,0.7298,0.73005,0.7297,0.72985,140800000.0
2009-11-25 21:40:00,0.72985,0.73035,0.72975,0.73035,264800000.0
2009-11-25 21:45:00,0.73035,0.7308,0.73035,0.73055,360600000.0
2009-11-25 21:50:00,0.73055,0.73095,0.73055,0.73095,129100000.0
2009-11-25 21:55:00,0.73095,0.73105,0.7303,0.73055,427600000.0
2009-11-25 22:00:00,0.73055,0.7311,0.7305,0.7309,459100000.0
2009-11-25 22:05:00,0.7309,0.73095,0.7302,0.7306,279800000.0
2009-11-25 22:10:00,0.7306,0.7308,0.7305,0.73065,209700000.0
2009-11-25 22:15:00,0.73065,0.7309,0.73033,0.7306,133300000.0
2009-11-25 22:20:00,0.73075,0.7313,0.7307,0.73095,163900000.0
2009-11-25 22:25:00,0.7311,0.73155,0.7311,0.7314,376600000.0
2009-11-25 22:30:00,0.73145,0.73195,0.73097,0.73195,325000001.0
2009-11-25 22:35:00,0.7319,0.732,0.73143,0.73185,163600000.0
2009-11-25 22:40:00,0.73185,0.732,0.73158,0.732,175500000.0
2009-11-25 22:45:00,0.732,0.7325,0.7318,0.7321,589600000.0
2009-11-25 22:50:00,0.7321,0.7322,0.73195,0.73215,210000000.0
2009-11-25 22:55:00,0.7321,0.7321,0.7319,0.7319,174100000.0
2009-11-25 23:00:00,0.7319,0.73221,0.73136,0.7319,152900000.0
2009-11-25 23:05:00,0.73141,0.7319,0.73139,0.73155,205400000.0
2009-11-25 23:10:00,0.7317,0.7318,0.7315,0.7318,92400000.0
2009-11-25 23:15:00,0.73146,0.73185,0.73143,0.73185,107100000.0
2009-11-25 23:20:00,0.73185,0.73195,0.73185,0.7319,63700000.0
2009-11-25 23:25:00,0.73195,0.73195,0.73125,0.7313,277800000.0
2009-11-25 23:30:00,0.7313,0.7315,0.73115,0.73135,217000000.0
2009-11-25 23:35:00,0.73135,0.7316,0.73125,0.73145,78200000.0
2009-11-25 23:40:00,0.73145,0.7319,0.7314,0.7315,594500000.0
2009-11-25 23:45:00,0.73145,0.7318,0.73125,0.73155,235400000.0
2009-11-25 23:50:00,0.73155,0.73205,0.73145,0.732,105800000.0
2009-11-25 23:55:00,0.732,0.73255,0.73175,0.73225,150300000.0
2009-11-26 00:00:00,0.73225,0.7326,0.73215,0.73245,123900000.0
2009-11-26 00:05:00,0.73245,0.7331,0.73221,0.73265,110100000.0
2009-11-26 00:10:00,0.73265,0.73275,0.73255,0.73265,35300000.0
2009-11-26 00:15:00,0.73265,0.73265,0.73205,0.7323,155400000.0
2009-11-26 00:20:00,0.7323,0.7323,0.73195,0.732,70000000.0
2009-11-26 00:25:00,0.732,0.7321,0.7319,0.73195,109000000.0
2009-11-26 00:30:00,0.73195,0.73205,0.73195,0.73205,60100000.0
2009-11-26 00:35:00,0.73205,0.73205,0.73162,0.73175,147800000.0
2009-11-26 00:40:00,0.73175,0.7319,0.73149,0.73185,158700000.0
2009-11-26 00:45:00,0.73185,0.7319,0.7316,0.73185,120400000.0
2009-11-26 00:50:00,0.73185,0.73205,0.7318,0.73205,27600000.0
2009-11-26 00:55:00,0.73182,0.73213,0.73182,0.732,156200000.0
2009-11-26 01:00:00,0.73205,0.73205,0.73152,0.732,148100000.0
2009-11-26 01:05:00,0.73168,0.73201,0.73155,0.73195,254100000.0
2009-11-26 01:10:00,0.73183,0.73217,0.73166,0.73175,169200000.0
2009-11-26 01:15:00,0.73175,0.73175,0.73135,0.73135,129500000.0
2009-11-26 01:20:00,0.73135,0.7314,0.73105,0.7312,67200000.0
2009-11-26 01:25:00,0.7312,0.73125,0.73045,0.73055,208800000.0
2009-11-26 01:30:00,0.73055,0.73075,0.7302,0.73065,147800000.0
2009-11-26 01:35:00,0.73075,0.7308,0.73015,0.73035,154600000.0
2009-11-26 01:40:00,0.73002,0.73061,0.72989,0.73025,201800000.0
2009-11-26 01:45:00,0.73025,0.73035,0.73015,0.7303,94600000.0
2009-11-26 01:50:00,0.73025,0.7303,0.73005,0.73015,52600000.0
2009-11-26 01:55:00,0.72967,0.7303,0.72961,0.73025,51800000.0
2009-11-26 02:00:00,0.73025,0.7303,0.73,0.73005,165700000.0
2009-11-26 02:05:00,0.73005,0.73015,0.7293,0.72975,251000000.0
2009-11-26 02:10:00,0.72975,0.72975,0.72885,0.72915,372700000.0
2009-11-26 02:15:00,0.72915,0.72955,0.7291,0.72955,90000000.0
2009-11-26 02:20:00,0.72955,0.7296,0.72915,0.72915,184000000.0
2009-11-26 02:25:00,0.72915,0.72915,0.72865,0.72895,525200000.0
2009-11-26 02:30:00,0.72895,0.72895,0.7276,0.72875,479000000.0
2009-11-26 02:35:00,0.72875,0.7291,0.72875,0.72905,171100000.0
2009-11-26 02:40:00,0.72915,0.72945,0.7287,0.72875,232300000.0
2009-11-26 02:45:00,0.72875,0.7289,0.7285,0.7286,217800000.0
2009-11-26 02:50:00,0.7286,0.72955,0.72855,0.72925,507800000.0
2009-11-26 02:55:00,0.72925,0.72925,0.726,0.7287,346800000.0
2009-11-26 03:00:00,0.7288,0.7292,0.72855,0.729,356200000.0
2009-11-26 03:05:00,0.729,0.7291,0.7289,0.72895,134100000.0
2009-11-26 03:10:00,0.72895,0.72895,0.7281,0.72835,257100000.0
2009-11-26 03:15:00,0.7283,0.72875,0.72817,0.72817,238800000.0
2009-11-26 03:20:00,0.72865,0.7293,0.728,0.72815,564300000.0
2009-11-26 03:25:00,0.72815,0.7284,0.72775,0.72795,272800000.0
2009-11-26 03:30:00,0.728,0.728,0.7271,0.72745,414000000.0
2009-11-26 03:35:00,0.72745,0.72775,0.7271,0.7277,206700000.0
2009-11-26 03:40:00,0.72775,0.72855,0.72775,0.7285,186000000.0
2009-11-26 03:45:00,0.72865,0.72865,0.7281,0.72845,115800000.0
2009-11-26 03:50:00,0.72845,0.7286,0.72765,0.72765,186500000.0
2009-11-26 03:55:00,0.72765,0.72765,0.7272,0.72755,69900000.0
2009-11-26 04:00:00,0.72755,0.7276,0.727,0.72705,162400000.0
2009-11-26 04:05:00,0.72715,0.7272,0.7255,0.72605,470400000.0
2009-11-26 04:10:00,0.72605,0.72635,0.72575,0.7258,526100000.0
2009-11-26 04:15:00,0.7258,0.7266,0.72575,0.7266,326300000.0
2009-11-26 04:20:00,0.72665,0.7269,0.7263,0.7266,322700000.0
2009-11-26 04:25:00,0.7265,0.72655,0.7261,0.72615,483299999.0
2009-11-26 04:30:00,0.72615,0.72635,0.7261,0.72615,236500000.0
2009-11-26 04:35:00,0.72615,0.72665,0.72615,0.72645,350400000.0
2009-11-26 04:40:00,0.72655,0.72655,0.72645,0.7265,110200000.0
2009-11-26 04:45:00,0.72655,0.7273,0.72602,0.7272,224700000.0
2009-11-26 04:50:00,0.7272,0.7276,0.7266,0.7268,349100001.0
2009-11-26 04:55:00,0.7268,0.7272,0.7268,0.72705,152900000.0
2009-11-26 05:00:00,0.7271,0.72725,0.72695,0.727,186400000.0
2009-11-26 05:05:00,0.727,0.727,0.72651,0.72695,159000000.0
2009-11-26 05:10:00,0.72695,0.72765,0.72675,0.72745,228000000.0
2009-11-26 05:15:00,0.72745,0.72755,0.7272,0.72725,92700000.0
2009-11-26 05:20:00,0.72725,0.7273,0.7263,0.7266,241500000.0
2009-11-26 05:25:00,0.7264,0.7264,0.72575,0.72585,252300000.0
2009-11-26 05:30:00,0.72585,0.7273,0.7256,0.7257,642400000.0
2009-11-26 05:35:00,0.7257,0.72655,0.7251,0.7261,411600000.0
2009-11-26 05:40:00,0.7261,0.72635,0.7242,0.7248,649200000.0
2009-11-26 05:45:00,0.7248,0.72575,0.7248,0.7253,501200000.0
2009-11-26 05:50:00,0.7253,0.72595,0.7253,0.72585,272900000.0
2009-11-26 05:55:00,0.7258,0.72585,0.7251,0.72515,535000000.0
2009-11-26 06:00:00,0.72515,0.72535,0.72325,0.72345,820300000.0
2009-11-26 06:05:00,0.72345,0.7237,0.72305,0.7234,312800000.0
2009-11-26 06:10:00,0.72335,0.724,0.72335,0.724,331800000.0
2009-11-26 06:15:00,0.724,0.72455,0.72385,0.7242,288400000.0
2009-11-26 06:20:00,0.72415,0.72415,0.72345,0.7235,249200000.0
2009-11-26 06:25:00,0.7235,0.72355,0.72335,0.7235,285800000.0
2009-11-26 06:30:00,0.7235,0.7236,0.7234,0.7235,70900000.0
2009-11-26 06:35:00,0.72355,0.7243,0.72355,0.7242,436500000.0
2009-11-26 06:40:00,0.7242,0.72425,0.7242,0.72425,98500000.0
2009-11-26 06:45:00,0.72425,0.72425,0.7237,0.7241,218900000.0
2009-11-26 06:50:00,0.7241,0.7241,0.72345,0.72345,232800000.0
2009-11-26 06:55:00,0.72345,0.72375,0.7234,0.72345,375000000.0
2009-11-26 07:00:00,0.7235,0.72375,0.72335,0.7236,206500000.0
2009-11-26 07:05:00,0.7236,0.7236,0.7234,0.7234,106500000.0
2009-11-26 07:10:00,0.7234,0.7234,0.72255,0.72305,396200000.0
2009-11-26 07:15:00,0.72305,0.72345,0.7226,0.7226,402800000.0
2009-11-26 07:20:00,0.72221,0.723,0.72209,0.72295,514500000.0
2009-11-26 07:25:00,0.72295,0.7236,0.72295,0.7236,449200000.0
2009-11-26 07:30:00,0.72365,0.7246,0.7236,0.72445,489500000.0
2009-11-26 07:35:00,0.72445,0.7245,0.72425,0.72435,200100000.0
2009-11-26 07:40:00,0.72435,0.72435,0.72355,0.72405,736600000.0
2009-11-26 07:45:00,0.7241,0.7243,0.7237,0.72385,511600000.0
2009-11-26 07:50:00,0.72385,0.72395,0.7236,0.72365,248300000.0
2009-11-26 07:55:00,0.7237,0.72375,0.7231,0.7233,310000000.0
2009-11-26 08:00:00,0.72325,0.72355,0.72295,0.723,906600000.0
2009-11-26 08:05:00,0.72305,0.7243,0.72295,0.7241,464200000.0
2009-11-26 08:10:00,0.72415,0.72445,0.7231,0.7235,521500000.0
2009-11-26 08:15:00,0.72345,0.7235,0.72335,0.7235,76400000.0
2009-11-26 08:20:00,0.72345,0.72345,0.72325,0.72345,148600000.0
2009-11-26 08:25:00,0.72365,0.7239,0.72355,0.7239,290200000.0
2009-11-26 08:30:00,0.7239,0.72535,0.7237,0.72525,471200000.0
2009-11-26 08:35:00,0.72525,0.72565,0.72525,0.72535,309400000.0
2009-11-26 08:40:00,0.72535,0.72565,0.72505,0.72555,453400000.0
2009-11-26 08:45:00,0.72555,0.72555,0.7237,0.72375,623900000.0
2009-11-26 08:50:00,0.72375,0.7239,0.7225,0.7225,599400000.0
2009-11-26 08:55:00,0.7225,0.7229,0.722,0.72225,485400000.0
2009-11-26 09:00:00,0.72225,0.7236,0.7221,0.72345,644100000.0
2009-11-26 09:05:00,0.72345,0.7237,0.7221,0.7224,545300001.0
2009-11-26 09:10:00,0.72245,0.72245,0.7219,0.72225,621100001.0
2009-11-26 09:15:00,0.7223,0.72235,0.72155,0.72175,418700001.0
2009-11-26 09:20:00,0.72175,0.7222,0.72155,0.7222,418900000.0
2009-11-26 09:25:00,0.7222,0.7229,0.72215,0.7224,339400000.0
2009-11-26 09:30:00,0.7224,0.72295,0.7223,0.7228,188600000.0
2009-11-26 09:35:00,0.7228,0.72325,0.7222,0.72235,609500001.0
2009-11-26 09:40:00,0.7224,0.7231,0.7224,0.72305,521300001.0
2009-11-26 09:45:00,0.72305,0.72405,0.72275,0.72315,698000001.0
2009-11-26 09:50:00,0.72315,0.7236,0.7231,0.7235,305600000.0
2009-11-26 09:55:00,0.7235,0.7235,0.72325,0.72335,249400000.0
2009-11-26 10:00:00,0.7233,0.72345,0.72275,0.7228,606200000.0
2009-11-26 10:05:00,0.7228,0.7228,0.7225,0.72255,374700000.0
2009-11-26 10:10:00,0.72255,0.72255,0.72115,0.7215,922300000.0
2009-11-26 10:15:00,0.72155,0.7224,0.72145,0.7224,734300000.0
2009-11-26 10:20:00,0.7224,0.7229,0.7223,0.72285,362500000.0
2009-11-26 10:25:00,0.72285,0.72285,0.72195,0.72195,208700000.0
2009-11-26 10:30:00,0.72195,0.72195,0.72105,0.72105,497900000.0
2009-11-26 10:35:00,0.72105,0.72105,0.71955,0.71975,983700000.0
2009-11-26 10:40:00,0.71975,0.72075,0.71965,0.72075,557000000.0
2009-11-26 10:45:00,0.7208,0.7208,0.72035,0.72045,279300000.0
2009-11-26 10:50:00,0.72045,0.72065,0.7184,0.7201,1184100000.0
2009-11-26 10:55:00,0.72015,0.7207,0.71965,0.7201,936599999.0
2009-11-26 11:00:00,0.7201,0.72025,0.71925,0.72015,734400000.0
2009-11-26 11:05:00,0.72025,0.72025,0.7191,0.7195,513600000.0
2009-11-26 11:10:00,0.7195,0.7195,0.7183,0.7186,828000000.0
2009-11-26 11:15:00,0.71865,0.72005,0.71865,0.71955,1099300001.0
2009-11-26 11:20:00,0.71955,0.721,0.71955,0.7202,592200001.0
2009-11-26 11:25:00,0.7202,0.72085,0.7198,0.7204,210200000.0
2009-11-26 11:30:00,0.72045,0.721,0.72035,0.721,273900000.0
2009-11-26 11:35:00,0.721,0.72105,0.72015,0.72025,351200000.0
2009-11-26 11:40:00,0.72025,0.72025,0.7187,0.71875,768900000.0
2009-11-26 11:45:00,0.71875,0.72005,0.71875,0.7197,916700002.0
2009-11-26 11:50:00,0.71965,0.72065,0.71965,0.72025,762099999.0
2009-11-26 11:55:00,0.72025,0.7203,0.71945,0.7197,472799995.0
2009-11-26 12:00:00,0.7197,0.71975,0.7191,0.71975,244500000.0
2009-11-26 12:05:00,0.71975,0.72085,0.71975,0.72085,328000000.0
2009-11-26 12:10:00,0.72085,0.72125,0.7204,0.7205,292000000.0
2009-11-26 12:15:00,0.7205,0.7205,0.7192,0.71945,736400002.0
2009-11-26 12:20:00,0.71945,0.71955,0.71915,0.7195,357500000.0
2009-11-26 12:25:00,0.71945,0.71975,0.71945,0.71965,215800000.0
2009-11-26 12:30:00,0.71965,0.71975,0.71919,0.7197,151400000.0
2009-11-26 12:35:00,0.7197,0.7198,0.7192,0.7195,251800000.0
2009-11-26 12:40:00,0.7195,0.71975,0.7195,0.71965,88600000.0
2009-11-26 12:45:00,0.71965,0.72015,0.71945,0.71995,575000000.0
2009-11-26 12:50:00,0.71995,0.72015,0.7197,0.7198,492300000.0
2009-11-26 12:55:00,0.7198,0.7205,0.7198,0.7205,342400000.0
2009-11-26 13:00:00,0.7205,0.72085,0.72045,0.7206,261500000.0
2009-11-26 13:05:00,0.72055,0.7207,0.72025,0.72055,523100000.0
2009-11-26 13:10:00,0.72055,0.72085,0.72019,0.7207,359000000.0
2009-11-26 13:15:00,0.72065,0.72075,0.71977,0.72014,501700000.0
2009-11-26 13:20:00,0.7206,0.72095,0.71985,0.7207,224600000.0
2009-11-26 13:25:00,0.7207,0.72075,0.72025,0.72025,424000000.0
2009-11-26 13:30:00,0.72025,0.72025,0.71955,0.72015,666600000.0
2009-11-26 13:35:00,0.72005,0.72005,0.7197,0.71975,228200000.0
2009-11-26 13:40:00,0.71975,0.71995,0.7197,0.71985,141500000.0
2009-11-26 13:45:00,0.71963,0.72005,0.71918,0.7199,287800000.0
2009-11-26 13:50:00,0.7199,0.71995,0.71925,0.71935,179300000.0
2009-11-26 13:55:00,0.7194,0.7195,0.7191,0.7193,246700000.0
2009-11-26 14:00:00,0.7193,0.7194,0.7192,0.7192,228200000.0
2009-11-26 14:05:00,0.7192,0.71995,0.71905,0.7199,553800000.0
2009-11-26 14:10:00,0.71985,0.7203,0.71975,0.7198,567800001.0
2009-11-26 14:15:00,0.7198,0.72005,0.7194,0.72,476899999.0
2009-11-26 14:20:00,0.72,0.72045,0.71995,0.71995,542400000.0
2009-11-26 14:25:00,0.71969,0.72,0.71954,0.71995,262299999.0
2009-11-26 14:30:00,0.7199,0.71995,0.719,0.71905,530000001.0
2009-11-26 14:35:00,0.71915,0.71925,0.7189,0.719,268000000.0
2009-11-26 14:40:00,0.71905,0.71915,0.71785,0.71815,601600001.0
2009-11-26 14:45:00,0.71815,0.71875,0.718,0.7185,442300000.0
2009-11-26 14:50:00,0.71845,0.71845,0.7179,0.718,468200000.0
2009-11-26 14:55:00,0.71795,0.71835,0.7179,0.71815,300700000.0
2009-11-26 15:00:00,0.71815,0.7183,0.71805,0.71825,105600000.0
2009-11-26 15:05:00,0.7182,0.7183,0.71805,0.7182,148300000.0
2009-11-26 15:10:00,0.7182,0.7183,0.71805,0.7182,113600000.0
2009-11-26 15:15:00,0.71825,0.71835,0.71766,0.71815,142800000.0
2009-11-26 15:20:00,0.71815,0.71815,0.7177,0.7177,194600000.0
2009-11-26 15:25:00,0.7177,0.7177,0.7166,0.7171,416600000.0
2009-11-26 15:30:00,0.7171,0.7182,0.7171,0.7177,343300000.0
2009-11-26 15:35:00,0.71775,0.71815,0.7176,0.71795,207800000.0
2009-11-26 15:40:00,0.71805,0.7187,0.71805,0.7183,311400000.0
2009-11-26 15:45:00,0.71825,0.719,0.71815,0.71885,375300000.0
2009-11-26 15:50:00,0.71885,0.7192,0.7188,0.71895,193400000.0
2009-11-26 15:55:00,0.71905,0.7191,0.7188,0.71885,205800000.0
2009-11-26 16:00:00,0.71885,0.71915,0.71885,0.71915,467400000.0
2009-11-26 16:05:00,0.7191,0.71935,0.71895,0.71935,625400001.0
2009-11-26 16:10:00,0.71935,0.71935,0.71895,0.71895,305000000.0
2009-11-26 16:15:00,0.7189,0.7189,0.71805,0.71815,268900000.0
2009-11-26 16:20:00,0.7181,0.7181,0.7177,0.71795,243200000.0
2009-11-26 16:25:00,0.718,0.71855,0.71746,0.71772,352100000.0
2009-11-26 16:30:00,0.7182,0.71835,0.71805,0.71805,111800000.0
2009-11-26 16:35:00,0.71805,0.7181,0.7173,0.7174,335000000.0
2009-11-26 16:40:00,0.7174,0.7175,0.7165,0.7165,428400000.0
2009-11-26 16:45:00,0.7165,0.7165,0.71615,0.71615,229000000.0
2009-11-26 16:50:00,0.7162,0.7166,0.71615,0.71635,406700000.0
2009-11-26 16:55:00,0.71635,0.71635,0.7153,0.7154,652000000.0
2009-11-26 17:00:00,0.7154,0.71655,0.7152,0.7165,999600000.0
2009-11-26 17:05:00,0.71655,0.71695,0.71645,0.71685,399800000.0
2009-11-26 17:10:00,0.71685,0.71695,0.71615,0.71635,608200000.0
2009-11-26 17:15:00,0.71635,0.7166,0.7161,0.7162,632500000.0
2009-11-26 17:20:00,0.7162,0.71625,0.71565,0.71605,378500000.0
2009-11-26 17:25:00,0.71605,0.7162,0.71555,0.71555,271600000.0
2009-11-26 17:30:00,0.71555,0.71615,0.7152,0.71605,476100000.0
2009-11-26 17:35:00,0.71605,0.7165,0.716,0.7162,443400000.0
2009-11-26 17:40:00,0.7162,0.7163,0.71515,0.71555,385200000.0
2009-11-26 17:45:00,0.71555,0.71555,0.7148,0.71485,397000000.0
2009-11-26 17:50:00,0.71485,0.715,0.7147,0.71485,271600000.0
2009-11-26 17:55:00,0.7148,0.71485,0.71395,0.71415,689600000.0
2009-11-26 18:00:00,0.7142,0.71435,0.7133,0.71365,865000000.0
2009-11-26 18:05:00,0.71355,0.7139,0.7129,0.71375,1107900000.0
2009-11-26 18:10:00,0.71395,0.7144,0.71365,0.7137,570900000.0
2009-11-26 18:15:00,0.7137,0.71385,0.71295,0.7134,530500000.0
2009-11-26 18:20:00,0.71335,0.7137,0.71285,0.7134,756300000.0
2009-11-26 18:25:00,0.7134,0.7141,0.71325,0.71405,150900000.0
2009-11-26 18:30:00,0.71395,0.714,0.71319,0.71359,191700000.0
2009-11-26 18:35:00,0.71395,0.7141,0.71322,0.71375,354300000.0
2009-11-26 18:40:00,0.7138,0.71455,0.7138,0.7142,362400000.0
2009-11-26 18:45:00,0.7142,0.7144,0.71405,0.71435,272800000.0
2009-11-26 18:50:00,0.7144,0.7145,0.71378,0.7143,185900000.0
2009-11-26 18:55:00,0.71435,0.7145,0.71425,0.71425,263200000.0
2009-11-26 19:00:00,0.71435,0.71475,0.71406,0.71465,244000000.0
2009-11-26 19:05:00,0.71465,0.71495,0.7146,0.71495,95500000.0
2009-11-26 19:10:00,0.71464,0.71515,0.71454,0.715,212900000.0
2009-11-26 19:15:00,0.71505,0.71505,0.71419,0.715,264100000.0
2009-11-26 19:20:00,0.71495,0.71495,0.71425,0.71463,367200000.0
2009-11-26 19:25:00,0.71475,0.71545,0.71432,0.7154,132900000.0
2009-11-26 19:30:00,0.71545,0.71665,0.71495,0.71505,482200000.0
2009-11-26 19:35:00,0.7152,0.71602,0.71485,0.71592,190300000.0
2009-11-26 19:40:00,0.7157,0.7157,0.71407,0.71485,161300000.0
2009-11-26 19:45:00,0.71485,0.71505,0.71432,0.715,388600000.0
2009-11-26 19:50:00,0.71505,0.71625,0.71476,0.71485,179800000.0
2009-11-26 19:55:00,0.7153,0.7154,0.71465,0.71475,186200000.0
2009-11-26 20:00:00,0.71475,0.71475,0.71425,0.71425,357500000.0
2009-11-26 20:05:00,0.71465,0.71465,0.71419,0.71431,225900000.0
2009-11-26 20:10:00,0.71455,0.71455,0.71414,0.71441,158000000.0
2009-11-26 20:15:00,0.71439,0.7157,0.71411,0.7148,208700000.0
2009-11-26 20:20:00,0.7143,0.71489,0.71427,0.71451,278700000.0
2009-11-26 20:25:00,0.7145,0.715,0.71432,0.7148,115200000.0
2009-11-26 20:30:00,0.71505,0.71545,0.71505,0.71545,77900000.0
2009-11-26 20:35:00,0.71555,0.7156,0.71495,0.71555,75500000.0
2009-11-26 20:40:00,0.71565,0.71565,0.71518,0.7155,43800000.0
2009-11-26 20:45:00,0.71533,0.71575,0.71502,0.71545,223100000.0
2009-11-26 20:50:00,0.71524,0.71567,0.71509,0.71538,233300000.0
2009-11-26 20:55:00,0.71565,0.716,0.71547,0.7155,74900000.0
2009-11-26 21:00:00,0.71558,0.71625,0.71558,0.71625,59300000.0
2009-11-26 21:05:00,0.71625,0.71625,0.71583,0.71602,94200000.0
2009-11-26 21:10:00,0.71605,0.71615,0.7155,0.7158,177000000.0
2009-11-26 21:15:00,0.7158,0.7162,0.71575,0.7162,87500000.0
2009-11-26 21:20:00,0.7163,0.71635,0.71567,0.71578,175400000.0
2009-11-26 21:25:00,0.716,0.71655,0.716,0.71655,78900000.0
2009-11-26 21:30:00,0.7165,0.7167,0.71595,0.7163,206200000.0
2009-11-26 21:35:00,0.71645,0.7165,0.7161,0.7162,140000000.0
2009-11-26 21:40:00,0.7163,0.7166,0.71555,0.7161,235600000.0
2009-11-26 21:45:00,0.716,0.7161,0.71575,0.716,283000000.0
2009-11-26 21:50:00,0.71594,0.71675,0.71589,0.71635,64900000.0
2009-11-26 21:55:00,0.71622,0.7164,0.71594,0.71622,251700000.0
2009-11-26 22:00:00,0.7164,0.71705,0.7161,0.7163,72600000.0
2009-11-26 22:05:00,0.7163,0.71645,0.7158,0.7164,122200000.0
2009-11-26 22:10:00,0.7166,0.717,0.71645,0.71645,70200000.0
2009-11-26 22:15:00,0.7166,0.7168,0.71575,0.7163,145000000.0
2009-11-26 22:20:00,0.71625,0.7165,0.71605,0.7164,76700000.0
2009-11-26 22:25:00,0.71625,0.71625,0.71615,0.7162,65000000.0
2009-11-26 22:30:00,0.7162,0.7165,0.7162,0.7164,40800000.0
2009-11-26 22:35:00,0.71622,0.71635,0.71599,0.7161,139600000.0
2009-11-26 22:40:00,0.716,0.716,0.71535,0.71575,123500000.0
2009-11-26 22:45:00,0.71575,0.71595,0.7145,0.7159,72300000.0
2009-11-26 22:50:00,0.71605,0.71605,0.7154,0.71575,128800000.0
2009-11-26 22:55:00,0.71555,0.71565,0.7154,0.7154,79500000.0
2009-11-26 23:00:00,0.71535,0.71615,0.7148,0.7156,154400000.0
2009-11-26 23:05:00,0.71575,0.71595,0.7151,0.71585,46200000.0
2009-11-26 23:10:00,0.71585,0.71585,0.7146,0.71585,92600000.0
2009-11-26 23:15:00,0.71585,0.7161,0.71565,0.71585,100500000.0
2009-11-26 23:20:00,0.71595,0.71595,0.71537,0.71556,149700000.0
2009-11-26 23:25:00,0.71575,0.71575,0.71495,0.7153,74700000.0
2009-11-26 23:30:00,0.7153,0.71585,0.7152,0.71525,109900000.0
2009-11-26 23:35:00,0.71525,0.71555,0.7152,0.71555,51400000.0
2009-11-26 23:40:00,0.7154,0.71615,0.7154,0.71615,67100000.0
2009-11-26 23:45:00,0.71615,0.71645,0.7154,0.7163,202400000.0
2009-11-26 23:50:00,0.7164,0.71665,0.7152,0.71575,195800000.0
2009-11-26 23:55:00,0.71575,0.71585,0.71445,0.7148,119800000.0
2009-11-27 00:00:00,0.71485,0.7164,0.71455,0.71615,143000000.0
2009-11-27 00:05:00,0.71615,0.71615,0.71515,0.71595,39600000.0
2009-11-27 00:10:00,0.71595,0.71605,0.71545,0.71545,106800000.0
2009-11-27 00:15:00,0.71545,0.716,0.71535,0.716,134200000.0
2009-11-27 00:20:00,0.71605,0.7161,0.71595,0.7161,43800000.0
2009-11-27 00:25:00,0.7161,0.7161,0.71525,0.7157,101700000.0
2009-11-27 00:30:00,0.7157,0.71585,0.7155,0.71555,20500000.0
2009-11-27 00:35:00,0.7155,0.71555,0.7151,0.71555,270700000.0
2009-11-27 00:40:00,0.7154,0.71555,0.71474,0.71488,55500000.0
2009-11-27 00:45:00,0.7152,0.7153,0.71505,0.7152,59900000.0
2009-11-27 00:50:00,0.71515,0.71555,0.7151,0.7152,73300000.0
2009-11-27 00:55:00,0.7153,0.71565,0.71505,0.7153,120700000.0
2009-11-27 01:00:00,0.7153,0.7154,0.71525,0.7153,61200000.0
2009-11-27 01:05:00,0.7153,0.7153,0.71425,0.71425,188400000.0
2009-11-27 01:10:00,0.7142,0.71425,0.71255,0.71285,354200000.0
2009-11-27 01:15:00,0.7129,0.71305,0.7114,0.7117,353400000.0
2009-11-27 01:20:00,0.7117,0.71275,0.7117,0.7121,108800000.0
2009-11-27 01:25:00,0.712,0.7128,0.70985,0.7128,669600000.0
2009-11-27 01:30:00,0.7128,0.71315,0.7114,0.7115,289400000.0
2009-11-27 01:35:00,0.7115,0.7115,0.71005,0.7101,335700000.0
2009-11-27 01:40:00,0.7101,0.71045,0.70405,0.70715,643300000.0
2009-11-27 01:45:00,0.7081,0.709,0.70705,0.70805,373800000.0
2009-11-27 01:50:00,0.7079,0.7095,0.7073,0.7088,287100000.0
2009-11-27 01:55:00,0.7089,0.70945,0.7083,0.70895,240800000.0
2009-11-27 02:00:00,0.70895,0.7118,0.7084,0.7117,448800000.0
2009-11-27 02:05:00,0.71175,0.7121,0.70915,0.7108,578700000.0
2009-11-27 02:10:00,0.71095,0.71245,0.7109,0.7117,253300000.0
2009-11-27 02:15:00,0.7117,0.71355,0.71155,0.7133,462800000.0
2009-11-27 02:20:00,0.7133,0.7156,0.71205,0.71295,494000000.0
2009-11-27 02:25:00,0.71295,0.71335,0.71245,0.71265,448100000.0
2009-11-27 02:30:00,0.71275,0.71275,0.711,0.7116,338300000.0
2009-11-27 02:35:00,0.7116,0.7128,0.71065,0.7109,484500000.0
2009-11-27 02:40:00,0.7109,0.7124,0.7109,0.71185,366400000.0
2009-11-27 02:45:00,0.71185,0.7121,0.7116,0.7119,226900000.0
2009-11-27 02:50:00,0.7119,0.71225,0.71015,0.71075,210600000.0
2009-11-27 02:55:00,0.7107,0.71135,0.7103,0.71135,262600000.0
2009-11-27 03:00:00,0.71125,0.7113,0.7105,0.7109,273200000.0
2009-11-27 03:05:00,0.7109,0.71115,0.71075,0.71115,217000000.0
2009-11-27 03:10:00,0.71112,0.7114,0.71092,0.71125,159800000.0
2009-11-27 03:15:00,0.71125,0.71125,0.71065,0.71075,227100000.0
2009-11-27 03:20:00,0.71075,0.7113,0.7107,0.71085,176200000.0
2009-11-27 03:25:00,0.71085,0.71145,0.7108,0.71145,145700000.0
2009-11-27 03:30:00,0.71145,0.71165,0.7112,0.7112,84800000.0
2009-11-27 03:35:00,0.71128,0.71215,0.71117,0.71215,223600000.0
2009-11-27 03:40:00,0.71225,0.71225,0.71135,0.7115,303100000.0
2009-11-27 03:45:00,0.7115,0.7115,0.71115,0.7114,253900000.0
2009-11-27 03:50:00,0.71135,0.7117,0.71125,0.7116,143400000.0
2009-11-27 03:55:00,0.7116,0.7116,0.71095,0.71095,198300000.0
2009-11-27 04:00:00,0.711,0.7112,0.7095,0.70975,449400000.0
2009-11-27 04:05:00,0.70975,0.70995,0.70875,0.70945,436300000.0
2009-11-27 04:10:00,0.70935,0.70955,0.7087,0.70935,311100000.0
2009-11-27 04:15:00,0.7093,0.70955,0.7093,0.70955,110200000.0
2009-11-27 04:20:00,0.7095,0.70955,0.7087,0.7093,244500000.0
2009-11-27 04:25:00,0.70915,0.70915,0.70845,0.70905,454600000.0
2009-11-27 04:30:00,0.70905,0.70905,0.70705,0.7077,527300000.0
2009-11-27 04:35:00,0.708,0.70825,0.70755,0.70805,327600000.0
2009-11-27 04:40:00,0.7081,0.71045,0.708,0.70995,675200000.0
2009-11-27 04:45:00,0.70995,0.7104,0.70955,0.7096,401500000.0
2009-11-27 04:50:00,0.70965,0.7112,0.70965,0.7112,557300000.0
2009-11-27 04:55:00,0.7112,0.7112,0.70935,0.70935,362400000.0
2009-11-27 05:00:00,0.7094,0.7103,0.7094,0.7103,668400000.0
2009-11-27 05:05:00,0.7102,0.71095,0.71,0.7109,323300000.0
2009-11-27 05:10:00,0.7111,0.71165,0.7108,0.7114,341000000.0
2009-11-27 05:15:00,0.7114,0.7117,0.71111,0.71125,251300000.0
2009-11-27 05:20:00,0.71125,0.7114,0.7106,0.7106,207500000.0
2009-11-27 05:25:00,0.71065,0.71075,0.7101,0.71055,224600000.0
2009-11-27 05:30:00,0.7104,0.71069,0.71022,0.7106,136800000.0
2009-11-27 05:35:00,0.7106,0.7108,0.71025,0.7104,209200000.0
2009-11-27 05:40:00,0.71045,0.7106,0.71025,0.7103,207900000.0
2009-11-27 05:45:00,0.7103,0.7104,0.7101,0.71035,143900000.0
2009-11-27 05:50:00,0.71035,0.71055,0.71025,0.7104,162900000.0
2009-11-27 05:55:00,0.7104,0.71095,0.7104,0.7108,482100000.0
2009-11-27 06:00:00,0.7108,0.71085,0.7103,0.7103,294200000.0
2009-11-27 06:05:00,0.7103,0.7105,0.7099,0.71,827100000.0
2009-11-27 06:10:00,0.71005,0.71055,0.71,0.71045,535500000.0
2009-11-27 06:15:00,0.71045,0.71145,0.7099,0.7109,751500000.0
2009-11-27 06:20:00,0.7109,0.71115,0.7106,0.7106,732200000.0
2009-11-27 06:25:00,0.7106,0.7108,0.7104,0.71055,702600000.0
2009-11-27 06:30:00,0.71055,0.7107,0.70965,0.70995,712400000.0
2009-11-27 06:35:00,0.70995,0.7105,0.7098,0.7103,611100000.0
2009-11-27 06:40:00,0.7103,0.71195,0.7103,0.71175,531700000.0
2009-11-27 06:45:00,0.71175,0.71225,0.7115,0.71215,211400000.0
2009-11-27 06:50:00,0.71215,0.7123,0.7114,0.7118,540800000.0
2009-11-27 06:55:00,0.71175,0.71205,0.7109,0.71095,430400000.0
2009-11-27 07:00:00,0.71095,0.71105,0.71045,0.71065,345500000.0
2009-11-27 07:05:00,0.71065,0.7109,0.71055,0.7107,172000000.0
2009-11-27 07:10:00,0.71075,0.7109,0.70915,0.7109,570600000.0
2009-11-27 07:15:00,0.71095,0.71095,0.7101,0.7102,350700000.0
2009-11-27 07:20:00,0.7103,0.7109,0.71025,0.7109,230300000.0
2009-11-27 07:25:00,0.7109,0.71105,0.71025,0.71025,440300000.0
2009-11-27 07:30:00,0.7102,0.71025,0.7092,0.7096,768400000.0
2009-11-27 07:35:00,0.7096,0.7096,0.7085,0.70865,533600000.0
2009-11-27 07:40:00,0.70835,0.70945,0.70815,0.70945,849300000.0
2009-11-27 07:45:00,0.70945,0.7103,0.70935,0.7095,574900000.0
2009-11-27 07:50:00,0.70955,0.70975,0.7089,0.7091,733300000.0
2009-11-27 07:55:00,0.7091,0.70915,0.7083,0.70835,728800000.0
2009-11-27 08:00:00,0.70835,0.7103,0.70835,0.7101,835600000.0
2009-11-27 08:05:00,0.7101,0.7101,0.7088,0.709,455000000.0
2009-11-27 08:10:00,0.70895,0.7097,0.7086,0.70865,779400000.0
2009-11-27 08:15:00,0.70865,0.709,0.70845,0.70875,546900000.0
2009-11-27 08:20:00,0.7088,0.70885,0.70825,0.7083,535700000.0
2009-11-27 08:25:00,0.7083,0.70855,0.7083,0.70845,305400000.0
2009-11-27 08:30:00,0.70845,0.7087,0.7082,0.7086,288700000.0
2009-11-27 08:35:00,0.70865,0.70875,0.70825,0.70825,118200000.0
2009-11-27 08:40:00,0.70825,0.70985,0.70825,0.70955,634900000.0
2009-11-27 08:45:00,0.70955,0.71015,0.70945,0.71015,339200000.0
2009-11-27 08:50:00,0.71015,0.7107,0.7099,0.7102,271200000.0
2009-11-27 08:55:00,0.7102,0.7102,0.7082,0.70845,384000000.0
2009-11-27 09:00:00,0.7084,0.70865,0.70695,0.7072,558600000.0
2009-11-27 09:05:00,0.70725,0.70845,0.70725,0.7075,863100000.0
2009-11-27 09:10:00,0.7075,0.7075,0.70695,0.70705,726700000.0
2009-11-27 09:15:00,0.7071,0.70735,0.7054,0.7059,1043999999.0
2009-11-27 09:20:00,0.70585,0.7064,0.70495,0.7054,1058600000.0
2009-11-27 09:25:00,0.70545,0.7063,0.70515,0.7063,722000000.0
2009-11-27 09:30:00,0.7063,0.7069,0.7051,0.7051,678800000.0
2009-11-27 09:35:00,0.7051,0.70515,0.7033,0.7034,803000000.0
2009-11-27 09:40:00,0.7034,0.70565,0.70235,0.704,1242300000.0
2009-11-27 09:45:00,0.70405,0.70405,0.7031,0.70365,1069999998.0
2009-11-27 09:50:00,0.70365,0.7053,0.70365,0.7051,637200000.0
2009-11-27 09:55:00,0.70515,0.7058,0.70485,0.70495,448500000.0
2009-11-27 10:00:00,0.70495,0.70495,0.70425,0.7044,817300000.0
2009-11-27 10:05:00,0.70445,0.7054,0.70405,0.7041,790100000.0
2009-11-27 10:10:00,0.70415,0.70415,0.70335,0.70355,848700000.0
2009-11-27 10:15:00,0.70355,0.70495,0.70355,0.7039,628800000.0
2009-11-27 10:20:00,0.70395,0.70425,0.70315,0.70355,466900000.0
2009-11-27 10:25:00,0.70355,0.7048,0.7034,0.70405,1074900000.0
2009-11-27 10:30:00,0.70405,0.70615,0.70395,0.70575,825100000.0
2009-11-27 10:35:00,0.70575,0.7061,0.70525,0.70565,379500000.0
2009-11-27 10:40:00,0.70565,0.70665,0.70525,0.70615,639600000.0
2009-11-27 10:45:00,0.70625,0.70665,0.70595,0.706,718300000.0
2009-11-27 10:50:00,0.70615,0.7062,0.7053,0.7055,651900000.0
2009-11-27 10:55:00,0.7055,0.7056,0.70485,0.7049,384600000.0
2009-11-27 11:00:00,0.7049,0.7052,0.70465,0.70515,381000000.0
2009-11-27 11:05:00,0.70505,0.70505,0.70435,0.70485,403800000.0
2009-11-27 11:10:00,0.7049,0.7053,0.70485,0.705,558200000.0
2009-11-27 11:15:00,0.7051,0.70685,0.7051,0.7057,701000000.0
2009-11-27 11:20:00,0.70575,0.70625,0.7052,0.70545,671000000.0
2009-11-27 11:25:00,0.70545,0.7063,0.7054,0.70595,703500001.0
2009-11-27 11:30:00,0.70595,0.7084,0.70595,0.7075,1051200000.0
2009-11-27 11:35:00,0.7075,0.70845,0.7075,0.7083,886200000.0
2009-11-27 11:40:00,0.70835,0.70845,0.70725,0.70795,740700000.0
2009-11-27 11:45:00,0.70795,0.70805,0.70785,0.70785,357100000.0
2009-11-27 11:50:00,0.7078,0.70805,0.7076,0.70805,648400000.0
2009-11-27 11:55:00,0.70805,0.70855,0.7079,0.708,473700000.0
2009-11-27 12:00:00,0.70795,0.7085,0.70795,0.7083,464500000.0
2009-11-27 12:05:00,0.70825,0.70845,0.70795,0.70815,558400000.0
2009-11-27 12:10:00,0.7081,0.70875,0.708,0.70875,583200000.0
2009-11-27 12:15:00,0.70875,0.7094,0.70845,0.70925,735200000.0
2009-11-27 12:20:00,0.70925,0.70925,0.70815,0.70825,516100000.0
2009-11-27 12:25:00,0.7082,0.7092,0.70815,0.70865,688600000.0
2009-11-27 12:30:00,0.7087,0.70905,0.70865,0.70895,343300000.0
2009-11-27 12:35:00,0.709,0.70905,0.7086,0.7086,311300000.0
2009-11-27 12:40:00,0.7086,0.70875,0.7085,0.70855,426900000.0
2009-11-27 12:45:00,0.70855,0.7089,0.70845,0.7086,472300000.0
2009-11-27 12:50:00,0.7086,0.7086,0.7076,0.7078,877300000.0
2009-11-27 12:55:00,0.7078,0.7086,0.70725,0.70835,1134000000.0
2009-11-27 13:00:00,0.70835,0.70835,0.70695,0.70775,1137200000.0
2009-11-27 13:05:00,0.70775,0.70845,0.7076,0.70805,594500000.0
2009-11-27 13:10:00,0.70805,0.70825,0.70745,0.70765,291900000.0
2009-11-27 13:15:00,0.70765,0.70785,0.70645,0.70675,389000000.0
2009-11-27 13:20:00,0.70675,0.70715,0.70575,0.70615,537400000.0
2009-11-27 13:25:00,0.70625,0.70635,0.70565,0.70605,504900000.0
2009-11-27 13:30:00,0.70605,0.70635,0.7058,0.70595,719900000.0
2009-11-27 13:35:00,0.7059,0.7062,0.7056,0.7062,1150400000.0
2009-11-27 13:40:00,0.7062,0.70675,0.7059,0.7061,231900000.0
2009-11-27 13:45:00,0.7061,0.7075,0.70605,0.70655,433100000.0
2009-11-27 13:50:00,0.70655,0.70685,0.70605,0.7063,243600000.0
2009-11-27 13:55:00,0.70635,0.70645,0.70568,0.70645,65200000.0
2009-11-27 14:00:00,0.70645,0.70645,0.70475,0.70565,761300000.0
2009-11-27 14:05:00,0.7057,0.70615,0.70495,0.7061,445500000.0
2009-11-27 14:10:00,0.70615,0.70635,0.7048,0.70495,831400000.0
2009-11-27 14:15:00,0.70495,0.70525,0.70475,0.7052,456000000.0
2009-11-27 14:20:00,0.70525,0.70535,0.70415,0.7043,457900000.0
2009-11-27 14:25:00,0.7043,0.70475,0.7038,0.7039,930500000.0
2009-11-27 14:30:00,0.70395,0.7043,0.70375,0.70395,761200000.0
2009-11-27 14:35:00,0.70395,0.7043,0.70365,0.7042,852800000.0
2009-11-27 14:40:00,0.7042,0.7046,0.7041,0.7045,162200000.0
2009-11-27 14:45:00,0.7045,0.70525,0.7045,0.70515,371300000.0
2009-11-27 14:50:00,0.70515,0.70605,0.70515,0.7059,633400000.0
2009-11-27 14:55:00,0.7059,0.70625,0.7058,0.70595,133900000.0
2009-11-27 15:00:00,0.70595,0.70775,0.70595,0.70705,952300000.0
2009-11-27 15:05:00,0.7072,0.70795,0.707,0.7073,943600000.0
2009-11-27 15:10:00,0.7073,0.70765,0.70705,0.70715,983800000.0
2009-11-27 15:15:00,0.70715,0.70745,0.70675,0.70675,903800000.0
2009-11-27 15:20:00,0.7067,0.7067,0.7059,0.706,1045800000.0
2009-11-27 15:25:00,0.706,0.70605,0.70515,0.70545,534000000.0
2009-11-27 15:30:00,0.70545,0.7058,0.7051,0.70555,937300000.0
2009-11-27 15:35:00,0.70555,0.7059,0.70515,0.7053,653900000.0
2009-11-27 15:40:00,0.70525,0.7056,0.7049,0.705,515400000.0
2009-11-27 15:45:00,0.70495,0.70495,0.70425,0.70435,484600000.0
2009-11-27 15:50:00,0.70435,0.7058,0.70435,0.70535,1025900000.0
2009-11-27 15:55:00,0.70535,0.70625,0.70525,0.7058,1036200000.0
2009-11-27 16:00:00,0.7058,0.7058,0.70455,0.7046,1612100000.0
2009-11-27 16:05:00,0.7046,0.70525,0.70395,0.7042,1407100000.0
2009-11-27 16:10:00,0.70415,0.7051,0.70335,0.70485,804700000.0
2009-11-27 16:15:00,0.7048,0.70485,0.7042,0.70435,490900000.0
2009-11-27 16:20:00,0.7043,0.70555,0.7043,0.70485,651900000.0
2009-11-27 16:25:00,0.70485,0.7051,0.7043,0.70495,1217300000.0
2009-11-27 16:30:00,0.70495,0.70725,0.7046,0.7071,1252500000.0
2009-11-27 16:35:00,0.70725,0.70735,0.7048,0.7057,1233800000.0
2009-11-27 16:40:00,0.70575,0.7073,0.7054,0.70715,772900000.0
2009-11-27 16:45:00,0.7071,0.70795,0.70625,0.70775,1431200000.0
2009-11-27 16:50:00,0.7078,0.7086,0.70765,0.7081,1075500000.0
2009-11-27 16:55:00,0.70815,0.70895,0.70775,0.70865,1089400000.0
2009-11-27 17:00:00,0.7086,0.7117,0.70855,0.7103,1833300000.0
2009-11-27 17:05:00,0.7103,0.71045,0.7095,0.7098,711400000.0
2009-11-27 17:10:00,0.7098,0.71085,0.70965,0.71055,747200000.0
2009-11-27 17:15:00,0.7106,0.7112,0.7106,0.71085,895699999.0
2009-11-27 17:20:00,0.71085,0.7113,0.71015,0.71035,827200000.0
2009-11-27 17:25:00,0.71035,0.7104,0.70975,0.7098,634100000.0
2009-11-27 17:30:00,0.7098,0.7099,0.7091,0.7096,643300000.0
2009-11-27 17:35:00,0.7096,0.7107,0.7095,0.71025,840600000.0
2009-11-27 17:40:00,0.7102,0.71185,0.71,0.71185,743000000.0
2009-11-27 17:45:00,0.71185,0.7121,0.7112,0.71135,957000000.0
2009-11-27 17:50:00,0.71135,0.7123,0.7108,0.7116,885400001.0
2009-11-27 17:55:00,0.7116,0.7116,0.7087,0.70895,1765200000.0
2009-11-27 18:00:00,0.70895,0.71095,0.70895,0.7103,664500000.0
2009-11-27 18:05:00,0.71035,0.7111,0.7102,0.7109,461400000.0
2009-11-27 18:10:00,0.711,0.711,0.7095,0.70965,668300000.0
2009-11-27 18:15:00,0.70965,0.70995,0.70945,0.70995,769299999.0
2009-11-27 18:20:00,0.71,0.71,0.7089,0.7096,815200000.0
2009-11-27 18:25:00,0.70965,0.7102,0.7093,0.71005,1233280000.0
2009-11-27 18:30:00,0.71005,0.7102,0.70905,0.70945,1283900000.0
2009-11-27 18:35:00,0.70945,0.71075,0.70945,0.7099,1284300000.0
2009-11-27 18:40:00,0.70985,0.7105,0.70965,0.7105,957000000.0
2009-11-27 18:45:00,0.71045,0.71095,0.7104,0.7107,877200000.0
2009-11-27 18:50:00,0.7107,0.71075,0.71025,0.7106,1339300000.0
2009-11-27 18:55:00,0.7106,0.7114,0.7104,0.71095,941700000.0
2009-11-27 19:00:00,0.711,0.71115,0.71065,0.71075,499600000.0
2009-11-27 19:05:00,0.7107,0.7107,0.71035,0.7104,233500000.0
2009-11-27 19:10:00,0.71045,0.71065,0.7104,0.71065,208600000.0
2009-11-27 19:15:00,0.7108,0.711,0.7102,0.7102,309500000.0
2009-11-27 19:20:00,0.7102,0.7102,0.70885,0.7091,1124100000.0
2009-11-27 19:25:00,0.70915,0.7092,0.70835,0.7087,442900000.0
2009-11-27 19:30:00,0.70875,0.70925,0.7087,0.7092,307600000.0
2009-11-27 19:35:00,0.7092,0.7099,0.70883,0.7099,211800000.0
2009-11-27 19:40:00,0.71,0.7102,0.70944,0.7099,188400000.0
2009-11-27 19:45:00,0.70995,0.71055,0.70995,0.71025,183400000.0
2009-11-27 19:50:00,0.7102,0.71045,0.70885,0.70925,398300000.0
2009-11-27 19:55:00,0.70925,0.7096,0.70885,0.70895,325800000.0
2009-11-27 20:00:00,0.70895,0.70895,0.7082,0.70855,141400000.0
2009-11-27 20:05:00,0.70855,0.70875,0.70855,0.7087,52800000.0
2009-11-27 20:10:00,0.7087,0.70955,0.7087,0.70945,97600000.0
2009-11-27 20:15:00,0.70955,0.70995,0.7094,0.70985,93200000.0
2009-11-27 20:20:00,0.70985,0.70995,0.7096,0.7097,109300000.0
2009-11-27 20:25:00,0.70942,0.7097,0.70916,0.7096,100500000.0
2009-11-27 20:30:00,0.7096,0.7096,0.70883,0.70913,143900000.0
2009-11-27 20:35:00,0.7093,0.7101,0.7093,0.71,84600000.0
2009-11-27 20:40:00,0.71005,0.71005,0.70922,0.70945,142400000.0
2009-11-27 20:45:00,0.70929,0.7095,0.70902,0.7095,113500000.0
2009-11-27 20:50:00,0.70955,0.70985,0.70955,0.70985,64000000.0
2009-11-27 20:55:00,0.70972,0.70985,0.7097,0.7098,46600000.0
2009-11-27 21:00:00,0.70955,0.71005,0.70947,0.7097,52200000.0
2009-11-27 21:05:00,0.70942,0.7097,0.70906,0.70942,105500000.0
2009-11-27 21:10:00,0.70936,0.7097,0.70905,0.7094,282800000.0
2009-11-27 21:15:00,0.7096,0.7096,0.70917,0.7096,324500000.0
2009-11-27 21:20:00,0.7096,0.7096,0.70921,0.70955,140700000.0
2009-11-27 21:25:00,0.70941,0.7096,0.70924,0.70934,125400000.0
2009-11-27 21:30:00,0.70937,0.70969,0.70914,0.7096,73200000.0
2009-11-27 21:35:00,0.7096,0.7096,0.70903,0.70927,378700000.0
2009-11-27 21:40:00,0.70945,0.70945,0.70905,0.7092,116200000.0
2009-11-27 21:45:00,0.70923,0.70945,0.70911,0.70925,361800000.0
2009-11-27 21:50:00,0.7094,0.70955,0.70916,0.70941,142400000.0
2009-11-27 21:55:00,0.70955,0.7096,0.70932,0.7095,163900000.0
2009-11-27 22:00:00,0.7095,0.7095,0.70905,0.7094,90200000.0
2009-11-27 22:05:00,0.7092,0.70995,0.70903,0.70995,204100000.0
2009-11-27 22:10:00,0.71,0.71,0.7091,0.70935,209700000.0
2009-11-27 22:15:00,0.7096,0.70965,0.70775,0.7096,240200000.0
2009-11-27 22:20:00,0.7096,0.7096,0.70919,0.7095,80200000.0
2009-11-27 22:25:00,0.7095,0.7095,0.70855,0.70913,204200000.0
2009-11-27 22:30:00,0.70925,0.70925,0.70887,0.7091,160600000.0
2009-11-27 22:35:00,0.7092,0.7093,0.70897,0.70925,157500000.0
2009-11-27 22:40:00,0.70925,0.70935,0.709,0.7093,143600000.0
2009-11-27 22:45:00,0.7093,0.70954,0.7093,0.70954,74300000.0
2009-11-27 22:50:00,0.7095,0.7096,0.70919,0.7096,121500000.0
2009-11-27 22:55:00,0.7096,0.7096,0.70918,0.70939,90900000.0
2009-11-27 23:00:00,0.7096,0.7096,0.70913,0.70935,49200000.0
2009-11-27 23:05:00,0.70935,0.70955,0.709,0.70943,119900000.0
2009-11-27 23:10:00,0.70955,0.70978,0.70921,0.70968,62300000.0
2009-11-27 23:15:00,0.70975,0.7109,0.7093,0.7099,375000000.0
2009-11-27 23:20:00,0.70985,0.7099,0.70985,0.70985,466200000.0
2009-11-27 23:25:00,0.70985,0.7102,0.7091,0.70944,160100000.0
2009-11-27 23:30:00,0.70975,0.70975,0.709,0.70945,506000000.0
2009-11-27 23:35:00,0.70945,0.70945,0.70915,0.70945,937600000.0
2009-11-27 23:40:00,0.70945,0.70971,0.7089,0.70894,89000000.0
2009-11-27 23:45:00,0.709,0.7092,0.70815,0.70815,34000000.0
2009-11-27 23:50:00,0.7083,0.71025,0.70775,0.71025,71600000.0
2009-11-27 23:55:00,0.71015,0.71085,0.7096,0.71065,44700000.0
2009-11-30 00:00:00,0.7137,0.71403,0.7135,0.71395,542000000.0
2009-11-30 00:05:00,0.71394,0.71423,0.71374,0.71395,542000000.0
2009-11-30 00:10:00,0.71394,0.71413,0.71307,0.71377,542000000.0
2009-11-30 00:15:00,0.71375,0.7138,0.71334,0.71371,542000000.0
2009-11-30 00:20:00,0.71361,0.71361,0.71219,0.71222,542000000.0
2009-11-30 00:25:00,0.71223,0.7127,0.71181,0.71225,542000000.0
2009-11-30 00:30:00,0.71225,0.71286,0.71223,0.71265,542000000.0
2009-11-30 00:35:00,0.71267,0.71304,0.71253,0.71266,542000000.0
2009-11-30 00:40:00,0.71264,0.71362,0.71255,0.71314,542000000.0
2009-11-30 00:45:00,0.71303,0.71377,0.71283,0.71362,542000000.0
2009-11-30 00:50:00,0.71359,0.71452,0.71352,0.71448,542000000.0
2009-11-30 00:55:00,0.71447,0.71461,0.71367,0.71367,542000000.0
2009-11-30 01:00:00,0.71364,0.71404,0.71274,0.71283,542000000.0
2009-11-30 01:05:00,0.71285,0.71348,0.7122,0.71342,542000000.0
2009-11-30 01:10:00,0.71343,0.71412,0.7134,0.71408,542000000.0
2009-11-30 01:15:00,0.71407,0.71429,0.71348,0.71348,542000000.0
2009-11-30 01:20:00,0.71347,0.71388,0.71316,0.71347,542000000.0
2009-11-30 01:25:00,0.71349,0.71419,0.71345,0.7138,542000000.0
2009-11-30 01:30:00,0.71384,0.71384,0.71317,0.71361,542000000.0
2009-11-30 01:35:00,0.7136,0.71436,0.7136,0.71429,542000000.0
2009-11-30 01:40:00,0.71427,0.71432,0.71368,0.71412,542000000.0
2009-11-30 01:45:00,0.71412,0.71442,0.71395,0.71438,542000000.0
2009-11-30 01:50:00,0.71439,0.71555,0.71411,0.7152,542000000.0
2009-11-30 01:55:00,0.71521,0.71552,0.71504,0.71548,542000000.0
2009-11-30 02:00:00,0.71375,0.7142,0.71285,0.713,452300000.0
2009-11-30 02:05:00,0.713,0.71365,0.71225,0.7136,473800000.0
2009-11-30 02:10:00,0.7136,0.7142,0.71355,0.7141,248500000.0
2009-11-30 02:15:00,0.7141,0.71445,0.71345,0.71345,488200000.0
2009-11-30 02:20:00,0.71355,0.71395,0.7132,0.71345,286800001.0
2009-11-30 02:25:00,0.7136,0.71425,0.71345,0.71375,240300000.0
2009-11-30 02:30:00,0.71375,0.71385,0.71315,0.71375,188300000.0
2009-11-30 02:35:00,0.71375,0.71455,0.71375,0.71435,282800000.0
2009-11-30 02:40:00,0.71435,0.7144,0.71375,0.7142,173700000.0
2009-11-30 02:45:00,0.7142,0.71455,0.71395,0.71445,123500000.0
2009-11-30 02:50:00,0.71455,0.7156,0.71415,0.7153,552500000.0
2009-11-30 02:55:00,0.7153,0.71565,0.71505,0.7156,239500000.0
2009-11-30 03:00:00,0.7156,0.71715,0.7155,0.71655,515000000.0
2009-11-30 03:05:00,0.71655,0.71705,0.7162,0.7167,401100000.0
2009-11-30 03:10:00,0.7166,0.71745,0.7166,0.71735,229500000.0
2009-11-30 03:15:00,0.71735,0.7194,0.71735,0.71915,534900000.0
2009-11-30 03:20:00,0.71935,0.7197,0.71855,0.71895,620800000.0
2009-11-30 03:25:00,0.71895,0.72035,0.71815,0.72005,564800000.0
2009-11-30 03:30:00,0.72005,0.72055,0.71995,0.72015,644400000.0
2009-11-30 03:35:00,0.7202,0.72025,0.71975,0.71995,399000000.0
2009-11-30 03:40:00,0.71995,0.7203,0.71937,0.7199,283300000.0
2009-11-30 03:45:00,0.7199,0.71995,0.71945,0.71945,341300000.0
2009-11-30 03:50:00,0.71945,0.7203,0.7192,0.72015,482500000.0
2009-11-30 03:55:00,0.72015,0.72055,0.71953,0.72005,336000000.0
2009-11-30 04:00:00,0.72005,0.72005,0.7195,0.7195,386300000.0
2009-11-30 04:05:00,0.7195,0.7195,0.7186,0.71875,443300000.0
2009-11-30 04:10:00,0.7188,0.72015,0.7188,0.72,410400000.0
2009-11-30 04:15:00,0.72,0.72015,0.71935,0.71955,452200001.0
2009-11-30 04:20:00,0.71965,0.72045,0.71965,0.7201,237200000.0
2009-11-30 04:25:00,0.7201,0.7201,0.71995,0.7201,168300000.0
2009-11-30 04:30:00,0.7201,0.7203,0.7201,0.72025,215700000.0
2009-11-30 04:35:00,0.72005,0.72025,0.71985,0.72,242000000.0
2009-11-30 04:40:00,0.72005,0.72025,0.7199,0.72025,133300000.0
2009-11-30 04:45:00,0.7202,0.7202,0.71958,0.7201,100900000.0
2009-11-30 04:50:00,0.72015,0.7207,0.72005,0.7207,241400000.0
2009-11-30 04:55:00,0.7207,0.7207,0.7206,0.7207,177500000.0
2009-11-30 05:00:00,0.72085,0.72105,0.72075,0.72095,502000000.0
2009-11-30 05:05:00,0.72105,0.7212,0.7207,0.72105,488200000.0
2009-11-30 05:10:00,0.721,0.7212,0.72035,0.7204,360700000.0
2009-11-30 05:15:00,0.7204,0.7205,0.7198,0.7198,262900000.0
2009-11-30 05:20:00,0.7198,0.72025,0.71975,0.72,269600000.0
2009-11-30 05:25:00,0.72005,0.7205,0.72005,0.72045,189400000.0
2009-11-30 05:30:00,0.72045,0.7208,0.7204,0.72045,239400000.0
2009-11-30 05:35:00,0.72045,0.72055,0.7202,0.7202,101300000.0
2009-11-30 05:40:00,0.7202,0.72085,0.72015,0.72075,409800000.0
2009-11-30 05:45:00,0.72075,0.7209,0.7203,0.72065,203400000.0
2009-11-30 05:50:00,0.7207,0.7207,0.72015,0.7204,300000000.0
2009-11-30 05:55:00,0.72035,0.72035,0.7198,0.7198,174100000.0
2009-11-30 06:00:00,0.71985,0.7211,0.71985,0.72075,555200000.0
2009-11-30 06:05:00,0.7208,0.72145,0.72075,0.7213,263100000.0
2009-11-30 06:10:00,0.7213,0.72155,0.7208,0.72135,304200000.0
2009-11-30 06:15:00,0.72135,0.7217,0.72104,0.7216,136100000.0
2009-11-30 06:20:00,0.72165,0.7219,0.72145,0.7216,245900000.0
2009-11-30 06:25:00,0.7216,0.7217,0.72125,0.72125,135600000.0
2009-11-30 06:30:00,0.7212,0.72145,0.72085,0.72085,226600000.0
2009-11-30 06:35:00,0.7209,0.7213,0.7209,0.7211,263400000.0
2009-11-30 06:40:00,0.72105,0.7211,0.72035,0.72035,402200000.0
2009-11-30 06:45:00,0.72035,0.7207,0.72025,0.7206,148100000.0
2009-11-30 06:50:00,0.72065,0.7207,0.72055,0.7206,83800000.0
2009-11-30 06:55:00,0.72055,0.72065,0.7204,0.7205,115800000.0
2009-11-30 07:00:00,0.7205,0.72065,0.7204,0.7206,87500000.0
2009-11-30 07:05:00,0.72055,0.72065,0.71825,0.71925,520300000.0
2009-11-30 07:10:00,0.71935,0.71985,0.71765,0.71875,504000000.0
2009-11-30 07:15:00,0.7187,0.71885,0.71755,0.7177,454500000.0
2009-11-30 07:20:00,0.7177,0.7177,0.7165,0.71685,576500000.0
2009-11-30 07:25:00,0.71695,0.7178,0.71695,0.7177,172200000.0
2009-11-30 07:30:00,0.7177,0.71795,0.71675,0.71775,420500000.0
2009-11-30 07:35:00,0.7179,0.7179,0.71715,0.71775,240100000.0
2009-11-30 07:40:00,0.71775,0.7187,0.7174,0.71865,287900000.0
2009-11-30 07:45:00,0.7186,0.71865,0.71805,0.71855,214000000.0
2009-11-30 07:50:00,0.7185,0.719,0.7184,0.7187,431400000.0
2009-11-30 07:55:00,0.7187,0.7188,0.71805,0.7181,386400000.0
2009-11-30 08:00:00,0.71805,0.7182,0.71745,0.71815,277800000.0
2009-11-30 08:05:00,0.71815,0.7189,0.7181,0.7189,501600000.0
2009-11-30 08:10:00,0.7189,0.71945,0.71865,0.71935,219000000.0
2009-11-30 08:15:00,0.7194,0.7196,0.7193,0.7194,459100000.0
2009-11-30 08:20:00,0.7194,0.7194,0.71915,0.7192,193500000.0
2009-11-30 08:25:00,0.7192,0.71945,0.7189,0.71895,243200000.0
2009-11-30 08:30:00,0.719,0.7192,0.71895,0.71915,127400000.0
2009-11-30 08:35:00,0.71915,0.71935,0.71899,0.71899,201800000.0
2009-11-30 08:40:00,0.71935,0.71955,0.71935,0.71945,107800000.0
2009-11-30 08:45:00,0.71945,0.7198,0.7194,0.7195,246700000.0
2009-11-30 08:50:00,0.7195,0.7201,0.71905,0.71905,332400000.0
2009-11-30 08:55:00,0.71905,0.7192,0.71825,0.7183,215000000.0
2009-11-30 09:00:00,0.7182,0.71885,0.71805,0.7188,627800000.0
2009-11-30 09:05:00,0.7188,0.71945,0.71875,0.71905,433300000.0
2009-11-30 09:10:00,0.71905,0.71915,0.71825,0.7183,407900000.0
2009-11-30 09:15:00,0.7184,0.71905,0.71805,0.71825,944300000.0
2009-11-30 09:20:00,0.71815,0.719,0.71815,0.719,397200000.0
2009-11-30 09:25:00,0.71905,0.71915,0.7187,0.71905,569000000.0
2009-11-30 09:30:00,0.71905,0.7195,0.71905,0.7193,782900000.0
2009-11-30 09:35:00,0.7193,0.72005,0.7193,0.71985,466300000.0
2009-11-30 09:40:00,0.71985,0.7211,0.71985,0.72065,675499999.0
2009-11-30 09:45:00,0.7206,0.72065,0.71995,0.71995,231100000.0
2009-11-30 09:50:00,0.71995,0.72015,0.7197,0.71975,315100000.0
2009-11-30 09:55:00,0.71975,0.71975,0.71925,0.71925,370300000.0
2009-11-30 10:00:00,0.71935,0.71935,0.7177,0.7188,979800000.0
2009-11-30 10:05:00,0.7188,0.71895,0.71825,0.7184,406900000.0
2009-11-30 10:10:00,0.71845,0.71845,0.71725,0.7174,730500000.0
2009-11-30 10:15:00,0.71725,0.71725,0.71625,0.71705,586500000.0
2009-11-30 10:20:00,0.71695,0.7172,0.71625,0.7166,591800000.0
2009-11-30 10:25:00,0.7166,0.71665,0.716,0.7165,610600000.0
2009-11-30 10:30:00,0.7165,0.71655,0.7152,0.7162,504800000.0
2009-11-30 10:35:00,0.7163,0.7166,0.71515,0.71515,529100000.0
2009-11-30 10:40:00,0.71515,0.7169,0.71475,0.7168,1050599999.0
2009-11-30 10:45:00,0.7169,0.7171,0.71675,0.7171,691499999.0
2009-11-30 10:50:00,0.7171,0.7171,0.71645,0.7165,455700000.0
2009-11-30 10:55:00,0.71655,0.7166,0.7159,0.7164,1019050000.0
2009-11-30 11:00:00,0.7164,0.7171,0.71615,0.7169,486600000.0
2009-11-30 11:05:00,0.71695,0.717,0.7162,0.71665,597200000.0
2009-11-30 11:10:00,0.7166,0.717,0.71635,0.7164,584100000.0
2009-11-30 11:15:00,0.71645,0.717,0.71625,0.7165,585700000.0
2009-11-30 11:20:00,0.7165,0.7167,0.7164,0.7166,413300001.0
2009-11-30 11:25:00,0.7166,0.7167,0.7161,0.71655,765700000.0
2009-11-30 11:30:00,0.71655,0.71655,0.71585,0.716,649300000.0
2009-11-30 11:35:00,0.716,0.7164,0.7156,0.7158,953000000.0
2009-11-30 11:40:00,0.7158,0.71655,0.7153,0.7165,686800000.0
2009-11-30 11:45:00,0.7166,0.71665,0.71585,0.716,510700000.0
2009-11-30 11:50:00,0.716,0.71605,0.7152,0.7152,473600000.0
2009-11-30 11:55:00,0.7152,0.7155,0.71505,0.7152,710100000.0
2009-11-30 12:00:00,0.7152,0.71525,0.7142,0.7146,498100001.0
2009-11-30 12:05:00,0.7146,0.7148,0.71385,0.714,412800000.0
2009-11-30 12:10:00,0.71425,0.7147,0.71425,0.7143,422100000.0
2009-11-30 12:15:00,0.7143,0.7143,0.71315,0.7134,914400000.0
2009-11-30 12:20:00,0.7134,0.7143,0.71315,0.7142,812200000.0
2009-11-30 12:25:00,0.7142,0.71435,0.71365,0.71395,717800000.0
2009-11-30 12:30:00,0.71395,0.71435,0.71395,0.71435,138700000.0
2009-11-30 12:35:00,0.71435,0.7149,0.71415,0.7149,875800000.0
2009-11-30 12:40:00,0.7149,0.7151,0.7146,0.71495,726200000.0
2009-11-30 12:45:00,0.71495,0.7151,0.7147,0.71485,769900000.0
2009-11-30 12:50:00,0.71485,0.71505,0.71475,0.7149,289500000.0
2009-11-30 12:55:00,0.71485,0.7151,0.7146,0.715,497800000.0
2009-11-30 13:00:00,0.715,0.7155,0.7148,0.7153,213100000.0
2009-11-30 13:05:00,0.7153,0.71605,0.7133,0.71395,1184100000.0
2009-11-30 13:10:00,0.71395,0.7141,0.71295,0.7132,1074700001.0
2009-11-30 13:15:00,0.7133,0.71485,0.7133,0.7146,1011200001.0
2009-11-30 13:20:00,0.7146,0.7146,0.7138,0.71415,1267600000.0
2009-11-30 13:25:00,0.71415,0.7144,0.7135,0.7138,605800000.0
2009-11-30 13:30:00,0.7138,0.7138,0.7131,0.7136,395600000.0
2009-11-30 13:35:00,0.71355,0.71465,0.71355,0.7142,296900000.0
2009-11-30 13:40:00,0.7142,0.71525,0.7141,0.7145,900500000.0
2009-11-30 13:45:00,0.7145,0.7146,0.71425,0.7145,422300000.0
2009-11-30 13:50:00,0.71445,0.71525,0.7136,0.7151,482600000.0
2009-11-30 13:55:00,0.71505,0.7152,0.7146,0.71495,285900000.0
2009-11-30 14:00:00,0.71495,0.71515,0.7145,0.71465,394000000.0
2009-11-30 14:05:00,0.71465,0.71465,0.71445,0.71455,134900000.0
2009-11-30 14:10:00,0.71465,0.7151,0.7146,0.71495,251300000.0
2009-11-30 14:15:00,0.715,0.7151,0.7146,0.71475,428800000.0
2009-11-30 14:20:00,0.71475,0.71485,0.7146,0.71475,877800000.0
2009-11-30 14:25:00,0.71475,0.71475,0.71405,0.7141,641400000.0
2009-11-30 14:30:00,0.71415,0.71465,0.71415,0.71465,387800000.0
2009-11-30 14:35:00,0.71465,0.7147,0.71455,0.7147,119200000.0
2009-11-30 14:40:00,0.7147,0.7149,0.7142,0.7147,259400000.0
2009-11-30 14:45:00,0.7147,0.7149,0.7142,0.7145,399800000.0
2009-11-30 14:50:00,0.7145,0.715,0.71445,0.715,104700000.0
2009-11-30 14:55:00,0.715,0.7156,0.715,0.7156,136800000.0
2009-11-30 15:00:00,0.71555,0.7156,0.71485,0.71485,634100000.0
2009-11-30 15:05:00,0.7149,0.71495,0.71475,0.7148,281500000.0
2009-11-30 15:10:00,0.7148,0.715,0.7146,0.7147,213400000.0
2009-11-30 15:15:00,0.71465,0.7152,0.71465,0.71515,285700000.0
2009-11-30 15:20:00,0.71515,0.7164,0.7149,0.71595,1318300000.0
2009-11-30 15:25:00,0.71595,0.7163,0.71555,0.71555,356400000.0
2009-11-30 15:30:00,0.7156,0.71615,0.7152,0.7158,935300000.0
2009-11-30 15:35:00,0.71595,0.716,0.71525,0.7153,830800000.0
2009-11-30 15:40:00,0.71525,0.7159,0.71505,0.7157,965500000.0
2009-11-30 15:45:00,0.7157,0.71575,0.7152,0.7156,633400000.0
2009-11-30 15:50:00,0.7154,0.7156,0.7147,0.71495,609600000.0
2009-11-30 15:55:00,0.71485,0.7152,0.71465,0.71505,825900000.0
2009-11-30 16:00:00,0.71505,0.71565,0.71465,0.7154,1523799999.0
2009-11-30 16:05:00,0.71535,0.7155,0.71505,0.71535,955700000.0
2009-11-30 16:10:00,0.7153,0.71545,0.7147,0.71475,1066000000.0
2009-11-30 16:15:00,0.71475,0.715,0.71435,0.71435,656300000.0
2009-11-30 16:20:00,0.71435,0.71475,0.71375,0.71375,448700000.0
2009-11-30 16:25:00,0.71375,0.7142,0.7137,0.71375,424000000.0
2009-11-30 16:30:00,0.71375,0.71395,0.71285,0.71335,947900000.0
2009-11-30 16:35:00,0.71335,0.71445,0.71325,0.71385,1974700000.0
2009-11-30 16:40:00,0.71385,0.715,0.71315,0.71465,1441100000.0
2009-11-30 16:45:00,0.71455,0.7148,0.7141,0.71435,1275200000.0
2009-11-30 16:50:00,0.71435,0.71485,0.71385,0.7147,1823200000.0
2009-11-30 16:55:00,0.7147,0.71515,0.71445,0.71495,1493400000.0
2009-11-30 17:00:00,0.715,0.71545,0.71485,0.71505,1080000000.0
2009-11-30 17:05:00,0.71505,0.7159,0.71495,0.71575,1066600000.0
2009-11-30 17:10:00,0.71565,0.7161,0.7155,0.7159,994000001.0
2009-11-30 17:15:00,0.71595,0.7163,0.7156,0.71565,1072400000.0
2009-11-30 17:20:00,0.71565,0.7159,0.71545,0.71575,1051500000.0
2009-11-30 17:25:00,0.7157,0.7168,0.71565,0.7167,909700000.0
2009-11-30 17:30:00,0.7167,0.71695,0.7162,0.7164,1384099999.0
2009-11-30 17:35:00,0.71645,0.71645,0.716,0.71625,1244500000.0
2009-11-30 17:40:00,0.71625,0.71635,0.71555,0.7156,1159700000.0
2009-11-30 17:45:00,0.7156,0.716,0.7148,0.7154,1777800000.0
2009-11-30 17:50:00,0.7154,0.7155,0.71495,0.71515,967399999.0
2009-11-30 17:55:00,0.71515,0.71535,0.7144,0.71515,1289800000.0
2009-11-30 18:00:00,0.7152,0.7152,0.7133,0.71415,1344400000.0
2009-11-30 18:05:00,0.7141,0.71545,0.7141,0.7153,2028700000.0
2009-11-30 18:10:00,0.7153,0.7154,0.71465,0.7149,913800000.0
2009-11-30 18:15:00,0.71485,0.71545,0.71395,0.71475,1177900000.0
2009-11-30 18:20:00,0.7148,0.71495,0.71415,0.71435,1219499999.0
2009-11-30 18:25:00,0.71435,0.71445,0.71365,0.7138,1127800000.0
2009-11-30 18:30:00,0.7138,0.71385,0.71305,0.71385,1635000000.0
2009-11-30 18:35:00,0.7138,0.7139,0.71315,0.71365,900200000.0
2009-11-30 18:40:00,0.71365,0.7148,0.7135,0.71455,884600000.0
2009-11-30 18:45:00,0.71455,0.7149,0.71365,0.71365,853000000.0
2009-11-30 18:50:00,0.71355,0.71405,0.7133,0.71375,1113500000.0
2009-11-30 18:55:00,0.7138,0.7147,0.7137,0.71465,789500000.0
2009-11-30 19:00:00,0.71465,0.71465,0.714,0.71425,512500001.0
2009-11-30 19:05:00,0.71425,0.71425,0.71345,0.7136,1031800000.0
2009-11-30 19:10:00,0.71365,0.7139,0.71355,0.71385,537100000.0
2009-11-30 19:15:00,0.71385,0.71545,0.71385,0.7151,921100000.0
2009-11-30 19:20:00,0.7151,0.7151,0.71455,0.7149,215000000.0
2009-11-30 19:25:00,0.7149,0.7151,0.7144,0.71445,185900000.0
2009-11-30 19:30:00,0.71445,0.71455,0.7135,0.7135,417700000.0
2009-11-30 19:35:00,0.7135,0.7136,0.71335,0.71355,421200000.0
2009-11-30 19:40:00,0.71355,0.7137,0.71311,0.7136,314800000.0
2009-11-30 19:45:00,0.71365,0.71365,0.71345,0.71355,177300000.0
2009-11-30 19:50:00,0.71355,0.71365,0.71305,0.71305,116800000.0
2009-11-30 19:55:00,0.71315,0.71315,0.71235,0.71255,261400000.0
2009-11-30 20:00:00,0.71255,0.713,0.7123,0.71285,330000000.0
2009-11-30 20:05:00,0.71285,0.71295,0.71235,0.71235,203800000.0
2009-11-30 20:10:00,0.71235,0.7129,0.71235,0.71275,304700000.0
2009-11-30 20:15:00,0.71275,0.71305,0.71265,0.713,287700000.0
2009-11-30 20:20:00,0.71305,0.7137,0.71305,0.7136,263200000.0
2009-11-30 20:25:00,0.7136,0.7138,0.71355,0.71375,266700000.0
2009-11-30 20:30:00,0.71375,0.71445,0.71365,0.71395,340700000.0
2009-11-30 20:35:00,0.71395,0.71395,0.71365,0.7138,316800000.0
2009-11-30 20:40:00,0.7138,0.7138,0.7128,0.71295,420700000.0
2009-11-30 20:45:00,0.7129,0.7131,0.71265,0.7131,256000000.0
2009-11-30 20:50:00,0.71305,0.7143,0.71305,0.7138,911500000.0
2009-11-30 20:55:00,0.7138,0.71445,0.7138,0.71405,298600000.0
2009-11-30 21:00:00,0.714,0.71405,0.7135,0.7137,651000000.0
2009-11-30 21:05:00,0.7137,0.71395,0.7136,0.71375,540800000.0
2009-11-30 21:10:00,0.7137,0.7139,0.71341,0.7139,163300000.0
2009-11-30 21:15:00,0.71395,0.71405,0.71355,0.71365,622300000.0
2009-11-30 21:20:00,0.71365,0.71365,0.7136,0.7136,355400000.0
2009-11-30 21:25:00,0.7136,0.7136,0.7129,0.71315,729900000.0
2009-11-30 21:30:00,0.71315,0.7136,0.7131,0.71355,596600000.0
2009-11-30 21:35:00,0.71355,0.71385,0.71345,0.71355,334000000.0
2009-11-30 21:40:00,0.7136,0.71375,0.71345,0.71375,316700000.0
2009-11-30 21:45:00,0.71375,0.714,0.71345,0.71365,386700000.0
2009-11-30 21:50:00,0.71365,0.71395,0.7135,0.71375,376400000.0
2009-11-30 21:55:00,0.71375,0.71405,0.7137,0.71405,452900001.0
2009-11-30 22:00:00,0.71405,0.71425,0.714,0.7142,218300000.0
2009-11-30 22:05:00,0.7142,0.71425,0.71385,0.714,262900000.0
2009-11-30 22:10:00,0.71405,0.7144,0.71405,0.7144,348300000.0
2009-11-30 22:15:00,0.7144,0.7156,0.71435,0.7154,543500000.0
2009-11-30 22:20:00,0.71545,0.71545,0.71495,0.71495,390100000.0
2009-11-30 22:25:00,0.71495,0.71515,0.71465,0.715,392900000.0
2009-11-30 22:30:00,0.71495,0.7159,0.71495,0.7157,410600000.0
2009-11-30 22:35:00,0.71575,0.7164,0.71575,0.71635,390500000.0
2009-11-30 22:40:00,0.7163,0.7163,0.71575,0.7159,368600000.0
2009-11-30 22:45:00,0.7159,0.71635,0.71568,0.7162,111000000.0
2009-11-30 22:50:00,0.71576,0.71655,0.71571,0.7164,267600000.0
2009-11-30 22:55:00,0.71645,0.71645,0.71588,0.71595,114600000.0
2009-11-30 23:00:00,0.71595,0.7161,0.7158,0.7158,124500000.0
2009-11-30 23:05:00,0.7158,0.7158,0.7157,0.7158,85600000.0
2009-11-30 23:10:00,0.7158,0.71605,0.71555,0.71555,244700000.0
2009-11-30 23:15:00,0.7156,0.71575,0.7152,0.71565,103200000.0
2009-11-30 23:20:00,0.71565,0.71565,0.7153,0.71555,254100000.0
2009-11-30 23:25:00,0.71545,0.71555,0.71515,0.71545,292400000.0
2009-11-30 23:30:00,0.7154,0.7156,0.71495,0.7156,185800000.0
2009-11-30 23:35:00,0.71555,0.71555,0.71466,0.7147,120100000.0
2009-11-30 23:40:00,0.7151,0.71615,0.71505,0.7161,179800000.0
2009-11-30 23:45:00,0.7161,0.7162,0.7156,0.71575,156400000.0
2009-11-30 23:50:00,0.7156,0.71585,0.7152,0.71585,185200000.0
2009-11-30 23:55:00,0.7159,0.7159,0.71525,0.71555,82600000.0
2009-12-01 00:00:00,0.71545,0.7158,0.71535,0.71555,87200000.0
2009-12-01 00:05:00,0.71565,0.71585,0.71565,0.7158,68400000.0
2009-12-01 00:10:00,0.71567,0.71601,0.71558,0.7158,119500000.0
2009-12-01 00:15:00,0.7158,0.716,0.71555,0.71562,231100000.0
2009-12-01 00:20:00,0.71562,0.71618,0.71555,0.71573,253200000.0
2009-12-01 00:25:00,0.716,0.717,0.716,0.717,140500000.0
2009-12-01 00:30:00,0.717,0.71745,0.71675,0.7172,85700000.0
2009-12-01 00:35:00,0.71715,0.71845,0.7169,0.7181,266900000.0
2009-12-01 00:40:00,0.718,0.71845,0.7175,0.71845,346200000.0
2009-12-01 00:45:00,0.7184,0.71845,0.71595,0.71645,467000000.0
2009-12-01 00:50:00,0.7164,0.7166,0.716,0.7164,207300000.0
2009-12-01 00:55:00,0.7164,0.7167,0.71635,0.7167,78500000.0
2009-12-01 01:00:00,0.71665,0.71675,0.7163,0.71665,106300000.0
2009-12-01 01:05:00,0.71655,0.7167,0.71655,0.7166,92500000.0
2009-12-01 01:10:00,0.71628,0.71671,0.7156,0.71645,442200000.0
2009-12-01 01:15:00,0.71645,0.71645,0.7161,0.71625,303600000.0
2009-12-01 01:20:00,0.71625,0.71625,0.716,0.7161,222400000.0
2009-12-01 01:25:00,0.71615,0.71625,0.71585,0.716,572000000.0
2009-12-01 01:30:00,0.716,0.71635,0.71595,0.7163,249300000.0
2009-12-01 01:35:00,0.7163,0.7169,0.7163,0.7168,255200000.0
2009-12-01 01:40:00,0.7168,0.71755,0.71665,0.7171,379400000.0
2009-12-01 01:45:00,0.7171,0.7175,0.7171,0.7175,283900000.0
2009-12-01 01:50:00,0.71745,0.718,0.71725,0.71785,719300000.0
2009-12-01 01:55:00,0.71785,0.71785,0.7177,0.7177,432300000.0
2009-12-01 02:00:00,0.7177,0.7178,0.7172,0.7174,396300000.0
2009-12-01 02:05:00,0.7174,0.71775,0.71735,0.7175,192000000.0
2009-12-01 02:10:00,0.71745,0.71755,0.71645,0.7167,608300000.0
2009-12-01 02:15:00,0.71675,0.7168,0.71655,0.7168,415500000.0
2009-12-01 02:20:00,0.71675,0.71675,0.716,0.71625,356100000.0
2009-12-01 02:25:00,0.71625,0.7165,0.71625,0.71645,160500000.0
2009-12-01 02:30:00,0.71645,0.71655,0.7162,0.71645,294400000.0
2009-12-01 02:35:00,0.71645,0.7168,0.7163,0.71635,531500000.0
2009-12-01 02:40:00,0.71635,0.7165,0.7157,0.71575,444100000.0
2009-12-01 02:45:00,0.7158,0.7158,0.71515,0.7154,630200000.0
2009-12-01 02:50:00,0.7154,0.7162,0.71535,0.71575,361900000.0
2009-12-01 02:55:00,0.71575,0.71615,0.7155,0.71585,517600000.0
2009-12-01 03:00:00,0.7158,0.7161,0.7152,0.7161,716399999.0
2009-12-01 03:05:00,0.71615,0.7165,0.7159,0.71635,246800000.0
2009-12-01 03:10:00,0.7163,0.71645,0.7163,0.71635,110300000.0
2009-12-01 03:15:00,0.71635,0.7165,0.71625,0.7165,72100000.0
2009-12-01 03:20:00,0.7165,0.71675,0.7165,0.7166,126800000.0
2009-12-01 03:25:00,0.71655,0.7166,0.71614,0.7163,148400000.0
2009-12-01 03:30:00,0.71615,0.71656,0.71556,0.71615,129000000.0
2009-12-01 03:35:00,0.71615,0.71615,0.7158,0.716,276400000.0
2009-12-01 03:40:00,0.716,0.71645,0.71545,0.7156,616300000.0
2009-12-01 03:45:00,0.71555,0.7161,0.71555,0.7159,234900000.0
2009-12-01 03:50:00,0.7159,0.71595,0.7155,0.7158,398400000.0
2009-12-01 03:55:00,0.7158,0.71585,0.71565,0.71575,237900000.0
2009-12-01 04:00:00,0.71575,0.7159,0.7155,0.7156,322800000.0
2009-12-01 04:05:00,0.71555,0.7162,0.7154,0.7156,849900000.0
2009-12-01 04:10:00,0.7156,0.7164,0.7156,0.7164,267500000.0
2009-12-01 04:15:00,0.7164,0.7166,0.71615,0.71615,202500000.0
2009-12-01 04:20:00,0.71615,0.71635,0.71615,0.7162,95100000.0
2009-12-01 04:25:00,0.71625,0.71655,0.71615,0.71645,391600000.0
2009-12-01 04:30:00,0.71645,0.71655,0.7162,0.71655,488700000.0
2009-12-01 04:35:00,0.71655,0.71695,0.71645,0.7168,441900000.0
2009-12-01 04:40:00,0.7168,0.7168,0.71625,0.71645,284900000.0
2009-12-01 04:45:00,0.7165,0.71695,0.7165,0.7168,363700000.0
2009-12-01 04:50:00,0.7168,0.7169,0.71596,0.71641,160800000.0
2009-12-01 04:55:00,0.71675,0.71675,0.71655,0.71675,56800000.0
2009-12-01 05:00:00,0.71675,0.71675,0.7165,0.71655,87700000.0
2009-12-01 05:05:00,0.71655,0.71655,0.716,0.716,534700000.0
2009-12-01 05:10:00,0.71605,0.71615,0.71509,0.71586,157600000.0
2009-12-01 05:15:00,0.71605,0.7161,0.71555,0.71565,636400000.0
2009-12-01 05:20:00,0.71575,0.7166,0.7157,0.71635,354200000.0
2009-12-01 05:25:00,0.71635,0.717,0.71635,0.71675,309100000.0
2009-12-01 05:30:00,0.71675,0.71705,0.71395,0.7161,780400000.0
2009-12-01 05:35:00,0.71615,0.71725,0.71615,0.7172,311000000.0
2009-12-01 05:40:00,0.7171,0.71755,0.71665,0.71755,441300000.0
2009-12-01 05:45:00,0.7175,0.7184,0.71725,0.7177,793500000.0
2009-12-01 05:50:00,0.7177,0.718,0.71735,0.71765,420600000.0
2009-12-01 05:55:00,0.7176,0.71805,0.71745,0.71775,350000000.0
2009-12-01 06:00:00,0.71785,0.71785,0.71705,0.71745,594200000.0
2009-12-01 06:05:00,0.71745,0.71755,0.71685,0.71745,375200000.0
2009-12-01 06:10:00,0.7175,0.7183,0.7173,0.71815,504300000.0
2009-12-01 06:15:00,0.71815,0.7187,0.718,0.71865,381900000.0
2009-12-01 06:20:00,0.71865,0.71875,0.71835,0.71865,422500000.0
2009-12-01 06:25:00,0.7187,0.7194,0.71865,0.71935,604300000.0
2009-12-01 06:30:00,0.71935,0.71955,0.7191,0.71925,341000000.0
2009-12-01 06:35:00,0.71925,0.71925,0.71875,0.71905,205800000.0
2009-12-01 06:40:00,0.7191,0.71925,0.718,0.71855,678700000.0
2009-12-01 06:45:00,0.71855,0.7187,0.71695,0.71765,537500000.0
2009-12-01 06:50:00,0.71765,0.7181,0.7176,0.718,307000000.0
2009-12-01 06:55:00,0.718,0.71825,0.7177,0.71815,297400000.0
2009-12-01 07:00:00,0.71815,0.71825,0.71805,0.71805,95200000.0
2009-12-01 07:05:00,0.7181,0.7181,0.71745,0.7175,335000000.0
2009-12-01 07:10:00,0.7175,0.7176,0.71705,0.71715,212900000.0
2009-12-01 07:15:00,0.7171,0.71725,0.71655,0.71725,427000000.0
2009-12-01 07:20:00,0.71725,0.71755,0.717,0.717,258800000.0
2009-12-01 07:25:00,0.717,0.71705,0.71665,0.7167,290900000.0
2009-12-01 07:30:00,0.71665,0.7167,0.71635,0.71665,224800000.0
2009-12-01 07:35:00,0.7166,0.7174,0.7165,0.71725,351800000.0
2009-12-01 07:40:00,0.71725,0.71755,0.71705,0.7175,411800000.0
2009-12-01 07:45:00,0.7175,0.71775,0.7173,0.71775,135100000.0
2009-12-01 07:50:00,0.71775,0.7182,0.71765,0.7179,357700000.0
2009-12-01 07:55:00,0.7179,0.71835,0.71785,0.7183,367500000.0
2009-12-01 08:00:00,0.71825,0.71825,0.71805,0.71815,92200000.0
2009-12-01 08:05:00,0.71815,0.71815,0.7173,0.7178,494800000.0
2009-12-01 08:10:00,0.7178,0.7178,0.71765,0.7178,120300000.0
2009-12-01 08:15:00,0.71775,0.71855,0.71775,0.71825,496800000.0
2009-12-01 08:20:00,0.71825,0.71825,0.71795,0.7181,199200000.0
2009-12-01 08:25:00,0.7181,0.7181,0.71795,0.71795,139000000.0
2009-12-01 08:30:00,0.71795,0.7181,0.71705,0.71705,321400000.0
2009-12-01 08:35:00,0.71705,0.71735,0.71685,0.71715,495700000.0
2009-12-01 08:40:00,0.71715,0.7176,0.717,0.71705,422600000.0
2009-12-01 08:45:00,0.71705,0.71725,0.71665,0.7167,568300000.0
2009-12-01 08:50:00,0.7167,0.7176,0.7167,0.7173,488700000.0
2009-12-01 08:55:00,0.71725,0.71785,0.7171,0.7178,325500000.0
2009-12-01 09:00:00,0.7177,0.71885,0.71765,0.7187,772900000.0
2009-12-01 09:05:00,0.71875,0.71885,0.71865,0.7188,320800000.0
2009-12-01 09:10:00,0.7188,0.71925,0.71875,0.7192,684500000.0
2009-12-01 09:15:00,0.7192,0.71975,0.7192,0.7196,488700000.0
2009-12-01 09:20:00,0.7196,0.7202,0.71955,0.7196,742699999.0
2009-12-01 09:25:00,0.7196,0.7199,0.7196,0.71965,413300000.0
2009-12-01 09:30:00,0.7196,0.7199,0.71905,0.71925,436800000.0
2009-12-01 09:35:00,0.7192,0.71955,0.71895,0.7194,800900000.0
2009-12-01 09:40:00,0.7194,0.71955,0.71935,0.7195,332899999.0
2009-12-01 09:45:00,0.7195,0.7195,0.71875,0.71895,924500000.0
2009-12-01 09:50:00,0.71895,0.7192,0.71895,0.719,118200000.0
2009-12-01 09:55:00,0.719,0.7193,0.71895,0.7193,78900000.0
2009-12-01 10:00:00,0.71935,0.72075,0.71935,0.7205,425300000.0
2009-12-01 10:05:00,0.7205,0.72185,0.72035,0.72115,968700000.0
2009-12-01 10:10:00,0.72115,0.72175,0.721,0.7215,989500000.0
2009-12-01 10:15:00,0.7215,0.72195,0.72135,0.72135,819300000.0
2009-12-01 10:20:00,0.7213,0.72135,0.72095,0.721,729600001.0
2009-12-01 10:25:00,0.721,0.72145,0.72095,0.72125,553199999.0
2009-12-01 10:30:00,0.72125,0.72215,0.72095,0.722,451500000.0
2009-12-01 10:35:00,0.722,0.7226,0.72155,0.72165,807300000.0
2009-12-01 10:40:00,0.7216,0.722,0.7213,0.72195,764800000.0
2009-12-01 10:45:00,0.72185,0.72215,0.7217,0.7219,1376900000.0
2009-12-01 10:50:00,0.72205,0.72425,0.722,0.7239,2036000000.0
2009-12-01 10:55:00,0.72395,0.72445,0.72385,0.72425,900000001.0
2009-12-01 11:00:00,0.72425,0.7256,0.72425,0.725,1544800000.0
2009-12-01 11:05:00,0.72505,0.72525,0.72455,0.72475,1125200000.0
2009-12-01 11:10:00,0.72475,0.72495,0.7245,0.7249,1086800001.0
2009-12-01 11:15:00,0.7249,0.7252,0.72485,0.72515,998500000.0
2009-12-01 11:20:00,0.72515,0.7267,0.7251,0.7265,1695099998.0
2009-12-01 11:25:00,0.7265,0.7265,0.7261,0.7262,775700000.0
2009-12-01 11:30:00,0.7262,0.72625,0.7254,0.72575,731700000.0
2009-12-01 11:35:00,0.72575,0.72595,0.7252,0.7254,323700000.0
2009-12-01 11:40:00,0.72545,0.7257,0.72535,0.72565,339700000.0
2009-12-01 11:45:00,0.72565,0.72565,0.72545,0.7255,451500000.0
2009-12-01 11:50:00,0.7255,0.72585,0.7254,0.72555,468100000.0
2009-12-01 11:55:00,0.72555,0.72565,0.72515,0.72535,205900000.0
2009-12-01 12:00:00,0.7253,0.7254,0.72505,0.7252,501300000.0
2009-12-01 12:05:00,0.7252,0.72555,0.72515,0.7253,221100000.0
2009-12-01 12:10:00,0.7253,0.72645,0.7252,0.7263,637400000.0
2009-12-01 12:15:00,0.7263,0.72705,0.72605,0.72705,939800000.0
2009-12-01 12:20:00,0.7271,0.7288,0.7267,0.7281,1502299999.0
2009-12-01 12:25:00,0.72815,0.7286,0.72785,0.7286,1127499999.0
2009-12-01 12:30:00,0.72855,0.729,0.72825,0.72845,1050499999.0
2009-12-01 12:35:00,0.7284,0.7284,0.72795,0.72805,769700000.0
2009-12-01 12:40:00,0.72805,0.7281,0.72785,0.72805,626600000.0
2009-12-01 12:45:00,0.72805,0.72815,0.72795,0.728,482700000.0
2009-12-01 12:50:00,0.728,0.72815,0.728,0.7281,367200000.0
2009-12-01 12:55:00,0.72815,0.72825,0.728,0.72805,314000000.0
2009-12-01 13:00:00,0.72805,0.7284,0.728,0.7282,312100000.0
2009-12-01 13:05:00,0.7282,0.72835,0.7274,0.72755,990100000.0
2009-12-01 13:10:00,0.72755,0.72765,0.7272,0.72735,486400000.0
2009-12-01 13:15:00,0.72735,0.7277,0.72705,0.72705,849200000.0
2009-12-01 13:20:00,0.72705,0.7275,0.72705,0.72715,1315700000.0
2009-12-01 13:25:00,0.72715,0.7275,0.72685,0.7275,590500000.0
2009-12-01 13:30:00,0.7275,0.7279,0.7272,0.7279,767800000.0
2009-12-01 13:35:00,0.72795,0.72805,0.7275,0.72755,340600000.0
2009-12-01 13:40:00,0.72755,0.72765,0.72715,0.72715,348900000.0
2009-12-01 13:45:00,0.7271,0.72725,0.72665,0.727,1061000000.0
2009-12-01 13:50:00,0.727,0.7272,0.7267,0.7272,503800000.0
2009-12-01 13:55:00,0.7272,0.72745,0.7271,0.7271,231500000.0
2009-12-01 14:00:00,0.72715,0.7274,0.7271,0.72715,227400000.0
2009-12-01 14:05:00,0.7272,0.72725,0.72685,0.7272,268500000.0
2009-12-01 14:10:00,0.7272,0.7273,0.72675,0.727,303800000.0
2009-12-01 14:15:00,0.727,0.72735,0.72655,0.72735,253400000.0
2009-12-01 14:20:00,0.7274,0.7275,0.72735,0.72745,251200000.0
2009-12-01 14:25:00,0.72745,0.7275,0.72695,0.727,724900000.0
2009-12-01 14:30:00,0.727,0.72705,0.7266,0.7269,254300000.0
2009-12-01 14:35:00,0.7269,0.727,0.7267,0.72685,215100000.0
2009-12-01 14:40:00,0.7268,0.727,0.72665,0.7267,275400000.0
2009-12-01 14:45:00,0.7267,0.7268,0.72635,0.72675,507700001.0
2009-12-01 14:50:00,0.72675,0.72695,0.7267,0.7268,368900000.0
2009-12-01 14:55:00,0.72675,0.72685,0.72625,0.72635,1147800000.0
2009-12-01 15:00:00,0.7262,0.72655,0.7262,0.7263,476800000.0
2009-12-01 15:05:00,0.7263,0.7267,0.7262,0.72645,695300000.0
2009-12-01 15:10:00,0.72645,0.72645,0.72565,0.7257,743500000.0
2009-12-01 15:15:00,0.7257,0.7262,0.7257,0.72605,281000000.0
2009-12-01 15:20:00,0.72605,0.72735,0.72585,0.72685,892500000.0
2009-12-01 15:25:00,0.72685,0.72685,0.7264,0.72665,347000000.0
2009-12-01 15:30:00,0.7267,0.72715,0.7265,0.72685,676700000.0
2009-12-01 15:35:00,0.7268,0.72695,0.72615,0.72635,1277000000.0
2009-12-01 15:40:00,0.72635,0.7266,0.72605,0.7261,1231200000.0
2009-12-01 15:45:00,0.7261,0.7266,0.72595,0.72595,996499999.0
2009-12-01 15:50:00,0.72595,0.72625,0.7254,0.72595,850100000.0
2009-12-01 15:55:00,0.72595,0.7265,0.72575,0.7263,1488300000.0
2009-12-01 16:00:00,0.72635,0.7266,0.7261,0.7264,1051200000.0
2009-12-01 16:05:00,0.7264,0.72655,0.72575,0.72615,1331600000.0
2009-12-01 16:10:00,0.7262,0.72725,0.72615,0.72655,1293600000.0
2009-12-01 16:15:00,0.72655,0.7266,0.72625,0.72635,978200000.0
2009-12-01 16:20:00,0.72635,0.72645,0.7259,0.72615,831000000.0
2009-12-01 16:25:00,0.72615,0.7262,0.72575,0.7259,737400000.0
2009-12-01 16:30:00,0.72595,0.72665,0.72535,0.7254,1096000000.0
2009-12-01 16:35:00,0.7254,0.7259,0.72525,0.7257,990000000.0
2009-12-01 16:40:00,0.7257,0.7259,0.72515,0.72515,732200000.0
2009-12-01 16:45:00,0.72525,0.726,0.72525,0.7257,855100000.0
2009-12-01 16:50:00,0.7257,0.7257,0.7253,0.72555,476500000.0
2009-12-01 16:55:00,0.7256,0.7262,0.7254,0.7262,451100000.0
2009-12-01 17:00:00,0.7262,0.72655,0.7246,0.7264,704200000.0
2009-12-01 17:05:00,0.72635,0.7265,0.72475,0.7252,1733999999.0
2009-12-01 17:10:00,0.7252,0.72575,0.7245,0.72525,1435300000.0
2009-12-01 17:15:00,0.72525,0.7261,0.725,0.72595,1150900000.0
2009-12-01 17:20:00,0.72595,0.72695,0.72555,0.7268,1953200000.0
2009-12-01 17:25:00,0.7268,0.72715,0.72595,0.7263,1428700001.0
2009-12-01 17:30:00,0.7263,0.72695,0.72625,0.72655,556800000.0
2009-12-01 17:35:00,0.72655,0.72675,0.72615,0.72645,760100000.0
2009-12-01 17:40:00,0.72645,0.7266,0.72625,0.72635,854199999.0
2009-12-01 17:45:00,0.72635,0.72635,0.72595,0.7263,1319600000.0
2009-12-01 17:50:00,0.7263,0.72645,0.726,0.7262,1835199998.0
2009-12-01 17:55:00,0.7262,0.7268,0.72615,0.72655,1403699999.0
2009-12-01 18:00:00,0.72655,0.72745,0.7265,0.7271,1055500000.0
2009-12-01 18:05:00,0.7271,0.72785,0.7268,0.7276,1250400000.0
2009-12-01 18:10:00,0.7276,0.72815,0.7273,0.72805,1801200000.0
2009-12-01 18:15:00,0.7281,0.7288,0.72785,0.7286,1416100000.0
2009-12-01 18:20:00,0.7286,0.72925,0.72845,0.72895,1186999999.0
2009-12-01 18:25:00,0.72895,0.72935,0.72885,0.72895,688400000.0
2009-12-01 18:30:00,0.72895,0.7291,0.72875,0.7291,253700000.0
2009-12-01 18:35:00,0.72905,0.7291,0.72885,0.72895,653400000.0
2009-12-01 18:40:00,0.72895,0.72895,0.7282,0.72855,1004300000.0
2009-12-01 18:45:00,0.72855,0.72865,0.72795,0.7281,716700000.0
2009-12-01 18:50:00,0.7281,0.72895,0.72805,0.7284,670900000.0
2009-12-01 18:55:00,0.72855,0.7286,0.72785,0.7281,436100000.0
2009-12-01 19:00:00,0.72815,0.72885,0.72785,0.7286,392000000.0
2009-12-01 19:05:00,0.7286,0.7286,0.7281,0.7281,374800000.0
2009-12-01 19:10:00,0.7282,0.729,0.7282,0.7287,331000000.0
2009-12-01 19:15:00,0.7287,0.72895,0.72855,0.7288,145500000.0
2009-12-01 19:20:00,0.7288,0.7288,0.72855,0.7286,111800000.0
2009-12-01 19:25:00,0.7286,0.7286,0.72805,0.72825,237000000.0
2009-12-01 19:30:00,0.72825,0.72835,0.7282,0.7282,193900000.0
2009-12-01 19:35:00,0.72835,0.7285,0.72795,0.7281,742000000.0
2009-12-01 19:40:00,0.7281,0.72815,0.7273,0.7273,724799999.0
2009-12-01 19:45:00,0.7273,0.72795,0.72675,0.72795,616000000.0
2009-12-01 19:50:00,0.72785,0.72805,0.72775,0.72795,207800000.0
2009-12-01 19:55:00,0.7279,0.728,0.72765,0.7278,318900000.0
2009-12-01 20:00:00,0.7278,0.72815,0.72775,0.728,258200000.0
2009-12-01 20:05:00,0.72805,0.7283,0.7278,0.72825,436500000.0
2009-12-01 20:10:00,0.7282,0.72845,0.72815,0.72845,196100000.0
2009-12-01 20:15:00,0.72835,0.72835,0.72775,0.72775,1079500000.0
2009-12-01 20:20:00,0.7279,0.7279,0.72755,0.72765,377100000.0
2009-12-01 20:25:00,0.72765,0.72765,0.72735,0.72755,257600000.0
2009-12-01 20:30:00,0.72755,0.7276,0.72755,0.72755,84300000.0
2009-12-01 20:35:00,0.72755,0.728,0.72755,0.72795,180000000.0
2009-12-01 20:40:00,0.72795,0.7282,0.72795,0.72805,225600000.0
2009-12-01 20:45:00,0.72805,0.7283,0.728,0.7283,93000000.0
2009-12-01 20:50:00,0.7283,0.7283,0.72815,0.72815,116600000.0
2009-12-01 20:55:00,0.7283,0.72835,0.72783,0.72801,140600000.0
2009-12-01 21:00:00,0.7282,0.72835,0.72764,0.72799,170500000.0
2009-12-01 21:05:00,0.72815,0.72815,0.72785,0.72795,283500000.0
2009-12-01 21:10:00,0.72795,0.72805,0.7275,0.7275,231000000.0
2009-12-01 21:15:00,0.7275,0.7276,0.72725,0.7273,156900000.0
2009-12-01 21:20:00,0.72735,0.72755,0.7271,0.7274,216900000.0
2009-12-01 21:25:00,0.7274,0.7276,0.7274,0.7275,103800000.0
2009-12-01 21:30:00,0.7275,0.7275,0.7274,0.7275,209200000.0
2009-12-01 21:35:00,0.7275,0.7275,0.72735,0.7274,247800000.0
2009-12-01 21:40:00,0.72735,0.72755,0.72735,0.7275,245900000.0
2009-12-01 21:45:00,0.7275,0.7275,0.7274,0.72745,253100000.0
2009-12-01 21:50:00,0.72745,0.72745,0.7271,0.7271,182500000.0
2009-12-01 21:55:00,0.7271,0.72715,0.72695,0.72705,177600000.0
2009-12-01 22:00:00,0.72705,0.7273,0.72705,0.7273,66300000.0
2009-12-01 22:05:00,0.72735,0.7277,0.72735,0.72755,219700000.0
2009-12-01 22:10:00,0.7276,0.72815,0.7276,0.72795,120500000.0
2009-12-01 22:15:00,0.72763,0.72795,0.72716,0.72795,230500000.0
2009-12-01 22:20:00,0.7279,0.7279,0.72735,0.72755,498100000.0
2009-12-01 22:25:00,0.72755,0.7277,0.72745,0.7276,313400000.0
2009-12-01 22:30:00,0.7276,0.72775,0.7264,0.72645,337900000.0
2009-12-01 22:35:00,0.7264,0.72655,0.72605,0.72655,422600000.0
2009-12-01 22:40:00,0.72655,0.72665,0.72592,0.72615,388200000.0
2009-12-01 22:45:00,0.72645,0.7267,0.72625,0.7267,103600000.0
2009-12-01 22:50:00,0.7267,0.7267,0.72645,0.72655,71600000.0
2009-12-01 22:55:00,0.7265,0.72665,0.72635,0.72655,217100000.0
2009-12-01 23:00:00,0.72655,0.72695,0.72616,0.72675,85100000.0
2009-12-01 23:05:00,0.72675,0.72675,0.72622,0.7267,92400000.0
2009-12-01 23:10:00,0.7267,0.72715,0.7267,0.72715,41400000.0
2009-12-01 23:15:00,0.7272,0.72745,0.72643,0.72675,273700000.0
2009-12-01 23:20:00,0.72675,0.72675,0.72565,0.7258,199400000.0
2009-12-01 23:25:00,0.7258,0.72595,0.7256,0.72565,224300000.0
2009-12-01 23:30:00,0.72565,0.7259,0.7255,0.72575,134600000.0
2009-12-01 23:35:00,0.72551,0.72575,0.72527,0.72565,231700000.0
2009-12-01 23:40:00,0.72565,0.726,0.72555,0.72585,279000000.0
2009-12-01 23:45:00,0.7259,0.72615,0.72575,0.7258,99800000.0
2009-12-01 23:50:00,0.72585,0.7259,0.7256,0.7256,41000000.0
2009-12-01 23:55:00,0.7256,0.7256,0.72525,0.7253,91400000.0
2009-12-02 00:00:00,0.72525,0.72545,0.725,0.7254,125800000.0
2009-12-02 00:05:00,0.7254,0.7259,0.72518,0.7259,105200000.0
2009-12-02 00:10:00,0.72595,0.7261,0.7259,0.7261,101400000.0
2009-12-02 00:15:00,0.72575,0.7265,0.72562,0.72625,242000000.0
2009-12-02 00:20:00,0.72625,0.7263,0.7262,0.7263,48900000.0
2009-12-02 00:25:00,0.72635,0.7266,0.72625,0.7264,79000000.0
2009-12-02 00:30:00,0.7263,0.72665,0.7263,0.7266,123000000.0
2009-12-02 00:35:00,0.72665,0.72715,0.72655,0.7268,142600000.0
2009-12-02 00:40:00,0.7267,0.7268,0.72635,0.72635,60100000.0
2009-12-02 00:45:00,0.72635,0.72635,0.726,0.7262,127400000.0
2009-12-02 00:50:00,0.72615,0.72615,0.7256,0.7256,128100000.0
2009-12-02 00:55:00,0.7256,0.7258,0.7255,0.7255,180300000.0
2009-12-02 01:00:00,0.7255,0.7259,0.7255,0.72575,133400000.0
2009-12-02 01:05:00,0.7258,0.7261,0.72544,0.7261,141600000.0
2009-12-02 01:10:00,0.72615,0.72645,0.72581,0.72591,174900000.0
2009-12-02 01:15:00,0.72585,0.72625,0.72579,0.72615,152700000.0
2009-12-02 01:20:00,0.72593,0.72633,0.72582,0.72583,266400000.0
2009-12-02 01:25:00,0.7263,0.7265,0.7263,0.7264,56200000.0
2009-12-02 01:30:00,0.7264,0.72655,0.72625,0.72645,66000000.0
2009-12-02 01:35:00,0.7264,0.7265,0.7263,0.72635,31400000.0
2009-12-02 01:40:00,0.7263,0.72645,0.7262,0.7262,37200000.0
2009-12-02 01:45:00,0.72625,0.7263,0.72576,0.7261,124000000.0
2009-12-02 01:50:00,0.72605,0.7265,0.726,0.72635,86000000.0
2009-12-02 01:55:00,0.7265,0.7267,0.72635,0.7264,150400000.0
2009-12-02 02:00:00,0.72645,0.72685,0.72635,0.7266,199000000.0
2009-12-02 02:05:00,0.7266,0.7267,0.72598,0.72635,140100000.0
2009-12-02 02:10:00,0.72635,0.72645,0.7258,0.7258,51700000.0
2009-12-02 02:15:00,0.72584,0.72645,0.72581,0.7264,35800000.0
2009-12-02 02:20:00,0.7264,0.72675,0.7264,0.72665,88400000.0
2009-12-02 02:25:00,0.72665,0.7271,0.7266,0.7271,122700000.0
2009-12-02 02:30:00,0.7271,0.72745,0.72705,0.72725,311700000.0
2009-12-02 02:35:00,0.72725,0.72735,0.7271,0.72715,153200000.0
2009-12-02 02:40:00,0.72715,0.72785,0.72715,0.7276,257000000.0
2009-12-02 02:45:00,0.7276,0.72775,0.7273,0.7275,262900000.0
2009-12-02 02:50:00,0.72745,0.7277,0.7273,0.7273,224500000.0
2009-12-02 02:55:00,0.7273,0.72735,0.7269,0.7273,248700000.0
2009-12-02 03:00:00,0.7273,0.72745,0.7272,0.7273,202900000.0
2009-12-02 03:05:00,0.72725,0.72735,0.7272,0.7273,236200000.0
2009-12-02 03:10:00,0.7273,0.72735,0.72685,0.72695,406400000.0
2009-12-02 03:15:00,0.72695,0.72725,0.72685,0.727,446400000.0
2009-12-02 03:20:00,0.727,0.72715,0.72645,0.7266,606200000.0
2009-12-02 03:25:00,0.7266,0.7266,0.72585,0.72595,315700000.0
2009-12-02 03:30:00,0.7259,0.7261,0.72535,0.72545,442100000.0
2009-12-02 03:35:00,0.72535,0.7259,0.72535,0.7259,166100000.0
2009-12-02 03:40:00,0.72595,0.72595,0.7253,0.7255,456800000.0
2009-12-02 03:45:00,0.72555,0.72605,0.72555,0.7259,599300000.0
2009-12-02 03:50:00,0.72585,0.72595,0.72575,0.72585,201600000.0
2009-12-02 03:55:00,0.72585,0.72605,0.7257,0.72585,134600000.0
2009-12-02 04:00:00,0.72585,0.72635,0.72585,0.726,393500000.0
2009-12-02 04:05:00,0.72605,0.7262,0.7259,0.72615,104400000.0
2009-12-02 04:10:00,0.7262,0.7263,0.7261,0.7262,98600000.0
2009-12-02 04:15:00,0.72625,0.72665,0.7262,0.72665,225300000.0
2009-12-02 04:20:00,0.7266,0.72665,0.72625,0.72635,139900000.0
2009-12-02 04:25:00,0.72645,0.7267,0.7263,0.7266,217400000.0
2009-12-02 04:30:00,0.7266,0.72705,0.7266,0.72705,246100000.0
2009-12-02 04:35:00,0.72705,0.7271,0.72665,0.72665,175800000.0
2009-12-02 04:40:00,0.72665,0.7268,0.7266,0.7268,79000000.0
2009-12-02 04:45:00,0.72675,0.72695,0.72639,0.7269,69200000.0
2009-12-02 04:50:00,0.7269,0.72705,0.72675,0.727,294300000.0
2009-12-02 04:55:00,0.72695,0.72695,0.7265,0.72665,277300000.0
2009-12-02 05:00:00,0.72665,0.72705,0.72665,0.72705,196900000.0
2009-12-02 05:05:00,0.72705,0.7273,0.72705,0.7272,161700000.0
2009-12-02 05:10:00,0.72715,0.7273,0.72695,0.7273,85000000.0
2009-12-02 05:15:00,0.7273,0.7281,0.72725,0.72795,299900000.0
2009-12-02 05:20:00,0.72795,0.72825,0.72765,0.72775,203300000.0
2009-12-02 05:25:00,0.7278,0.72805,0.7277,0.72795,64500000.0
2009-12-02 05:30:00,0.72795,0.72805,0.7278,0.7278,63200000.0
2009-12-02 05:35:00,0.7278,0.72805,0.72755,0.72785,308800000.0
2009-12-02 05:40:00,0.72785,0.7281,0.7275,0.728,274500000.0
2009-12-02 05:45:00,0.72795,0.728,0.7276,0.7278,262400000.0
2009-12-02 05:50:00,0.7278,0.72805,0.72765,0.72765,103900000.0
2009-12-02 05:55:00,0.72765,0.7277,0.72755,0.7276,99400000.0
2009-12-02 06:00:00,0.72755,0.72765,0.72755,0.72755,36400000.0
2009-12-02 06:05:00,0.7275,0.7279,0.7272,0.7276,280300000.0
2009-12-02 06:10:00,0.7276,0.7277,0.7275,0.72755,52500000.0
2009-12-02 06:15:00,0.72755,0.72775,0.72743,0.72747,157700000.0
2009-12-02 06:20:00,0.7277,0.72785,0.7275,0.7275,110500000.0
2009-12-02 06:25:00,0.72755,0.72765,0.7273,0.72745,74100000.0
2009-12-02 06:30:00,0.7274,0.7275,0.72725,0.7273,87700000.0
2009-12-02 06:35:00,0.7272,0.7273,0.72705,0.72705,110000000.0
2009-12-02 06:40:00,0.7272,0.7272,0.7266,0.72665,97200000.0
2009-12-02 06:45:00,0.72665,0.7268,0.72655,0.72665,114600000.0
2009-12-02 06:50:00,0.7267,0.7267,0.72655,0.7267,94100000.0
2009-12-02 06:55:00,0.7267,0.72725,0.72665,0.7272,132400000.0
2009-12-02 07:00:00,0.72715,0.72725,0.7267,0.7268,227000000.0
2009-12-02 07:05:00,0.7268,0.72705,0.7265,0.7266,221200000.0
2009-12-02 07:10:00,0.72655,0.72685,0.72635,0.72675,209700001.0
2009-12-02 07:15:00,0.72675,0.727,0.7267,0.7268,190400000.0
2009-12-02 07:20:00,0.7268,0.72685,0.7267,0.7267,106700000.0
2009-12-02 07:25:00,0.7267,0.7274,0.7267,0.72705,385900000.0
2009-12-02 07:30:00,0.727,0.72765,0.72695,0.72755,458100000.0
2009-12-02 07:35:00,0.72755,0.72785,0.7275,0.72755,159300000.0
2009-12-02 07:40:00,0.72755,0.72765,0.7274,0.7276,219400000.0
2009-12-02 07:45:00,0.7275,0.7282,0.72745,0.72785,588700000.0
2009-12-02 07:50:00,0.7279,0.7279,0.72755,0.7276,820400000.0
2009-12-02 07:55:00,0.72755,0.7277,0.7274,0.7277,274400000.0
2009-12-02 08:00:00,0.72755,0.7276,0.7274,0.72755,115500000.0
2009-12-02 08:05:00,0.7275,0.7281,0.7274,0.728,343700000.0
2009-12-02 08:10:00,0.72805,0.7282,0.72795,0.7281,147000000.0
2009-12-02 08:15:00,0.7281,0.7284,0.728,0.72825,159000000.0
2009-12-02 08:20:00,0.72825,0.72825,0.728,0.72805,82500000.0
2009-12-02 08:25:00,0.728,0.728,0.72755,0.72795,187100000.0
2009-12-02 08:30:00,0.72795,0.728,0.72775,0.72775,149200000.0
2009-12-02 08:35:00,0.72775,0.72785,0.72765,0.72775,73200000.0
2009-12-02 08:40:00,0.72775,0.72775,0.72755,0.72775,134200000.0
2009-12-02 08:45:00,0.72775,0.72785,0.72765,0.7277,118600000.0
2009-12-02 08:50:00,0.7277,0.7277,0.72715,0.72765,425700000.0
2009-12-02 08:55:00,0.7276,0.72775,0.7274,0.72765,313500000.0
2009-12-02 09:00:00,0.7276,0.7276,0.72655,0.72665,481300000.0
2009-12-02 09:05:00,0.7266,0.72685,0.72595,0.72635,521700000.0
2009-12-02 09:10:00,0.72635,0.7265,0.726,0.72645,394300000.0
2009-12-02 09:15:00,0.72645,0.72665,0.72635,0.72645,462300001.0
2009-12-02 09:20:00,0.72655,0.72655,0.72585,0.72585,476500000.0
2009-12-02 09:25:00,0.7259,0.7261,0.7255,0.7255,870400001.0
2009-12-02 09:30:00,0.7255,0.7261,0.72545,0.7261,494100000.0
2009-12-02 09:35:00,0.7261,0.7261,0.72505,0.726,708500000.0
2009-12-02 09:40:00,0.726,0.7265,0.72575,0.7263,864900000.0
2009-12-02 09:45:00,0.72635,0.7271,0.7263,0.7268,559900000.0
2009-12-02 09:50:00,0.7268,0.7278,0.7268,0.7277,560800000.0
2009-12-02 09:55:00,0.7277,0.72775,0.72715,0.7277,957800002.0
2009-12-02 10:00:00,0.7277,0.7279,0.7272,0.7275,794600000.0
2009-12-02 10:05:00,0.7275,0.728,0.72735,0.7274,793900000.0
2009-12-02 10:10:00,0.7274,0.7276,0.72635,0.7265,538100000.0
2009-12-02 10:15:00,0.7265,0.7268,0.72615,0.72675,311900000.0
2009-12-02 10:20:00,0.7267,0.7276,0.7267,0.72735,505700000.0
2009-12-02 10:25:00,0.72745,0.7283,0.72715,0.7282,492200000.0
2009-12-02 10:30:00,0.72825,0.7284,0.72775,0.7278,348700000.0
2009-12-02 10:35:00,0.72785,0.7283,0.72785,0.7282,264500000.0
2009-12-02 10:40:00,0.72815,0.7282,0.72775,0.7281,367600000.0
2009-12-02 10:45:00,0.7281,0.7284,0.72775,0.72775,496300000.0
2009-12-02 10:50:00,0.72775,0.72775,0.7275,0.72765,543100000.0
2009-12-02 10:55:00,0.72765,0.72765,0.7271,0.72745,522500000.0
2009-12-02 11:00:00,0.7274,0.72805,0.72715,0.728,446900000.0
2009-12-02 11:05:00,0.728,0.728,0.7273,0.72755,579700000.0
2009-12-02 11:10:00,0.72755,0.728,0.72755,0.72795,175400000.0
2009-12-02 11:15:00,0.72795,0.72815,0.72785,0.7279,285800000.0
2009-12-02 11:20:00,0.7279,0.728,0.72755,0.72755,787200000.0
2009-12-02 11:25:00,0.72755,0.728,0.72755,0.72785,389100000.0
2009-12-02 11:30:00,0.72785,0.72805,0.72765,0.72775,522500000.0
2009-12-02 11:35:00,0.7277,0.72825,0.7277,0.728,315800000.0
2009-12-02 11:40:00,0.728,0.72815,0.728,0.72805,76900000.0
2009-12-02 11:45:00,0.72805,0.7283,0.72805,0.72825,206100000.0
2009-12-02 11:50:00,0.72825,0.72885,0.72825,0.72865,640000000.0
2009-12-02 11:55:00,0.72865,0.7287,0.72835,0.7284,384200000.0
2009-12-02 12:00:00,0.7284,0.7284,0.72815,0.72815,226600000.0
2009-12-02 12:05:00,0.72815,0.72855,0.72815,0.7283,322100000.0
2009-12-02 12:10:00,0.7283,0.72835,0.72795,0.7282,379000000.0
2009-12-02 12:15:00,0.72825,0.7289,0.72825,0.7286,312500000.0
2009-12-02 12:20:00,0.72855,0.7286,0.7285,0.7285,107000000.0
2009-12-02 12:25:00,0.72855,0.7286,0.72835,0.72845,191900000.0
2009-12-02 12:30:00,0.72845,0.72845,0.72825,0.72835,168400000.0
2009-12-02 12:35:00,0.7283,0.72845,0.7281,0.72815,210000000.0
2009-12-02 12:40:00,0.7282,0.7285,0.72815,0.7285,285600000.0
2009-12-02 12:45:00,0.7285,0.72855,0.72825,0.72835,217000000.0
2009-12-02 12:50:00,0.72835,0.72835,0.728,0.72825,306600000.0
2009-12-02 12:55:00,0.7283,0.72885,0.7282,0.7288,504400000.0
2009-12-02 13:00:00,0.72875,0.7295,0.72845,0.72935,768300000.0
2009-12-02 13:05:00,0.72935,0.72935,0.7289,0.7289,932900001.0
2009-12-02 13:10:00,0.72885,0.7289,0.72835,0.72845,682900000.0
2009-12-02 13:15:00,0.72845,0.72865,0.72815,0.72825,495400000.0
2009-12-02 13:20:00,0.72825,0.7283,0.7278,0.72795,733800000.0
2009-12-02 13:25:00,0.72795,0.72815,0.7275,0.728,606400000.0
2009-12-02 13:30:00,0.728,0.728,0.72745,0.7277,419000000.0
2009-12-02 13:35:00,0.7277,0.7279,0.7275,0.7275,374800000.0
2009-12-02 13:40:00,0.7275,0.72765,0.72705,0.72705,331200000.0
2009-12-02 13:45:00,0.72705,0.72745,0.72705,0.72735,557800000.0
2009-12-02 13:50:00,0.7273,0.72755,0.72725,0.72735,430800000.0
2009-12-02 13:55:00,0.72735,0.72745,0.72715,0.7272,200200000.0
2009-12-02 14:00:00,0.7272,0.7273,0.7269,0.727,183800000.0
2009-12-02 14:05:00,0.727,0.7272,0.72675,0.72685,436800000.0
2009-12-02 14:10:00,0.7268,0.72705,0.7268,0.72705,214800000.0
2009-12-02 14:15:00,0.7271,0.72715,0.7268,0.72705,389700000.0
2009-12-02 14:20:00,0.7272,0.72745,0.727,0.7273,336600000.0
2009-12-02 14:25:00,0.7273,0.7273,0.72705,0.7271,140200000.0
2009-12-02 14:30:00,0.72715,0.7273,0.727,0.72725,375200000.0
2009-12-02 14:35:00,0.72725,0.72745,0.72725,0.72725,96800000.0
2009-12-02 14:40:00,0.72725,0.72725,0.72675,0.72695,399500000.0
2009-12-02 14:45:00,0.72695,0.72725,0.72695,0.72715,226800000.0
2009-12-02 14:50:00,0.7272,0.72725,0.72695,0.7271,251700000.0
2009-12-02 14:55:00,0.7271,0.72725,0.72695,0.72715,319600000.0
2009-12-02 15:00:00,0.72715,0.72785,0.72715,0.7273,741600000.0
2009-12-02 15:05:00,0.7273,0.7278,0.7273,0.72755,302200000.0
2009-12-02 15:10:00,0.72755,0.72755,0.72725,0.72725,91700000.0
2009-12-02 15:15:00,0.72725,0.72745,0.727,0.7272,398100000.0
2009-12-02 15:20:00,0.7272,0.728,0.727,0.728,496100000.0
2009-12-02 15:25:00,0.728,0.728,0.7275,0.7275,325000000.0
2009-12-02 15:30:00,0.7275,0.72785,0.72695,0.72785,733400000.0
2009-12-02 15:35:00,0.72785,0.72795,0.727,0.72735,542600000.0
2009-12-02 15:40:00,0.72735,0.7276,0.72678,0.7274,467900000.0
2009-12-02 15:45:00,0.7274,0.7275,0.72695,0.72695,496500000.0
2009-12-02 15:50:00,0.72695,0.72695,0.7263,0.7265,442600000.0
2009-12-02 15:55:00,0.7265,0.7267,0.7262,0.7267,314000000.0
2009-12-02 16:00:00,0.7267,0.72785,0.7267,0.72735,336900000.0
2009-12-02 16:05:00,0.72735,0.72735,0.7269,0.727,514300000.0
2009-12-02 16:10:00,0.727,0.7272,0.7265,0.72665,696000000.0
2009-12-02 16:15:00,0.72665,0.72705,0.72655,0.72685,857300000.0
2009-12-02 16:20:00,0.72685,0.72725,0.7268,0.72725,403900000.0
2009-12-02 16:25:00,0.7272,0.72785,0.7271,0.72775,723000000.0
2009-12-02 16:30:00,0.72785,0.72805,0.7273,0.72805,1165900000.0
2009-12-02 16:35:00,0.72805,0.72805,0.7273,0.72755,1885200000.0
2009-12-02 16:40:00,0.72755,0.72795,0.727,0.7271,1535400000.0
2009-12-02 16:45:00,0.72705,0.72735,0.7269,0.7272,1946900000.0
2009-12-02 16:50:00,0.7272,0.7276,0.7271,0.72725,1446900000.0
2009-12-02 16:55:00,0.72725,0.7274,0.72675,0.727,1516200000.0
2009-12-02 17:00:00,0.72695,0.72755,0.72695,0.72745,1739900000.0
2009-12-02 17:05:00,0.72745,0.7278,0.7273,0.72775,1682900001.0
2009-12-02 17:10:00,0.72775,0.7292,0.72775,0.7288,2185200000.0
2009-12-02 17:15:00,0.7288,0.7293,0.72875,0.7291,1602099998.0
2009-12-02 17:20:00,0.7291,0.7292,0.7288,0.72915,1544900000.0
2009-12-02 17:25:00,0.72915,0.7292,0.72905,0.7291,655200000.0
2009-12-02 17:30:00,0.7291,0.7291,0.72785,0.72785,2178400000.0
2009-12-02 17:35:00,0.72795,0.72815,0.72725,0.72735,1335200000.0
2009-12-02 17:40:00,0.72735,0.72795,0.72735,0.72755,923900000.0
2009-12-02 17:45:00,0.72755,0.72785,0.72705,0.72715,781700000.0
2009-12-02 17:50:00,0.72715,0.72755,0.72705,0.7274,1134900000.0
2009-12-02 17:55:00,0.7274,0.7275,0.72675,0.72675,1541700001.0
2009-12-02 18:00:00,0.72675,0.727,0.72555,0.7259,1337799999.0
2009-12-02 18:05:00,0.7261,0.7263,0.7253,0.7257,1911900000.0
2009-12-02 18:10:00,0.72565,0.726,0.7237,0.7237,828899999.0
2009-12-02 18:15:00,0.72365,0.7248,0.72315,0.72405,1401700000.0
2009-12-02 18:20:00,0.72405,0.72405,0.72355,0.7239,1477500001.0
2009-12-02 18:25:00,0.7239,0.7245,0.72375,0.72415,1178900000.0
2009-12-02 18:30:00,0.7242,0.7246,0.7241,0.7245,1227399999.0
2009-12-02 18:35:00,0.72455,0.72455,0.72405,0.72415,873599999.0
2009-12-02 18:40:00,0.72415,0.72435,0.72395,0.724,579900000.0
2009-12-02 18:45:00,0.72395,0.7242,0.72365,0.7237,1014300000.0
2009-12-02 18:50:00,0.72365,0.7241,0.72345,0.7237,925900001.0
2009-12-02 18:55:00,0.72365,0.7238,0.72325,0.72345,828000000.0
2009-12-02 19:00:00,0.72345,0.72465,0.72345,0.72445,330600000.0
2009-12-02 19:05:00,0.7244,0.72455,0.72355,0.7237,640300000.0
2009-12-02 19:10:00,0.7237,0.7239,0.72295,0.72305,898399999.0
2009-12-02 19:15:00,0.72305,0.72305,0.7221,0.7222,1108500000.0
2009-12-02 19:20:00,0.7222,0.7222,0.72115,0.72125,1260399999.0
2009-12-02 19:25:00,0.72125,0.72195,0.72125,0.72185,271200000.0
2009-12-02 19:30:00,0.72185,0.72195,0.72155,0.72185,429800000.0
2009-12-02 19:35:00,0.72185,0.72235,0.72185,0.722,662600000.0
2009-12-02 19:40:00,0.722,0.72235,0.722,0.72225,324000000.0
2009-12-02 19:45:00,0.7222,0.72235,0.72215,0.7222,349200000.0
2009-12-02 19:50:00,0.72225,0.7224,0.72205,0.72225,566900000.0
2009-12-02 19:55:00,0.72225,0.72245,0.7222,0.7223,160000000.0
2009-12-02 20:00:00,0.7223,0.72245,0.72205,0.7224,163600000.0
2009-12-02 20:05:00,0.7224,0.7224,0.7219,0.72205,274300000.0
2009-12-02 20:10:00,0.72205,0.72225,0.72195,0.72205,344200000.0
2009-12-02 20:15:00,0.722,0.72235,0.72185,0.7221,425600000.0
2009-12-02 20:20:00,0.7221,0.72235,0.722,0.7222,304700000.0
2009-12-02 20:25:00,0.7222,0.7224,0.7221,0.72225,258500000.0
2009-12-02 20:30:00,0.72225,0.7223,0.72205,0.72215,549800000.0
2009-12-02 20:35:00,0.7222,0.72225,0.7217,0.7218,703000000.0
2009-12-02 20:40:00,0.7218,0.722,0.72175,0.72195,519700000.0
2009-12-02 20:45:00,0.72195,0.7225,0.72195,0.7225,688500000.0
2009-12-02 20:50:00,0.7225,0.72295,0.7225,0.72285,412200000.0
2009-12-02 20:55:00,0.72275,0.72275,0.72255,0.72255,52000000.0
2009-12-02 21:00:00,0.72255,0.72255,0.72205,0.7223,444900000.0
2009-12-02 21:05:00,0.7223,0.7225,0.72205,0.72245,502200000.0
2009-12-02 21:10:00,0.7224,0.72245,0.7219,0.72245,590100000.0
2009-12-02 21:15:00,0.72245,0.72265,0.72185,0.7221,565800000.0
2009-12-02 21:20:00,0.72215,0.72225,0.7218,0.7219,378200000.0
2009-12-02 21:25:00,0.7219,0.72205,0.72165,0.7218,593200000.0
2009-12-02 21:30:00,0.72175,0.7219,0.7213,0.72155,341400000.0
2009-12-02 21:35:00,0.72155,0.7219,0.72155,0.72185,473200000.0
2009-12-02 21:40:00,0.72185,0.7219,0.7217,0.72175,473500000.0
2009-12-02 21:45:00,0.72175,0.72185,0.7217,0.7217,265800000.0
2009-12-02 21:50:00,0.7217,0.72185,0.72165,0.7218,240300000.0
2009-12-02 21:55:00,0.72195,0.72205,0.72165,0.72165,400000000.0
2009-12-02 22:00:00,0.72165,0.7221,0.72165,0.72175,414400000.0
2009-12-02 22:05:00,0.72175,0.72195,0.7215,0.7215,344900000.0
2009-12-02 22:10:00,0.7215,0.72175,0.72045,0.72065,374700000.0
2009-12-02 22:15:00,0.72065,0.7208,0.72045,0.7205,372200000.0
2009-12-02 22:20:00,0.7205,0.72105,0.72045,0.7208,363800000.0
2009-12-02 22:25:00,0.72085,0.72095,0.72065,0.72075,185800000.0
2009-12-02 22:30:00,0.72085,0.72085,0.72045,0.7205,145700000.0
2009-12-02 22:35:00,0.7205,0.7206,0.7204,0.72055,177200000.0
2009-12-02 22:40:00,0.72055,0.7212,0.72055,0.72105,459700000.0
2009-12-02 22:45:00,0.72105,0.72145,0.72095,0.72135,337600000.0
2009-12-02 22:50:00,0.72145,0.72155,0.72135,0.7214,172400000.0
2009-12-02 22:55:00,0.7209,0.7221,0.72054,0.7221,282500000.0
2009-12-02 23:00:00,0.72215,0.72235,0.72195,0.72215,229200000.0
2009-12-02 23:05:00,0.72215,0.72225,0.72143,0.7218,203299999.0
2009-12-02 23:10:00,0.72175,0.7219,0.7214,0.72155,192300000.0
2009-12-02 23:15:00,0.72155,0.7221,0.72105,0.7221,135500000.0
2009-12-02 23:20:00,0.72215,0.72225,0.72128,0.72215,172200000.0
2009-12-02 23:25:00,0.7223,0.7225,0.72195,0.7222,186000000.0
2009-12-02 23:30:00,0.7221,0.7222,0.72175,0.7218,97400000.0
2009-12-02 23:35:00,0.7218,0.7221,0.72165,0.72205,78500000.0
2009-12-02 23:40:00,0.72205,0.72215,0.72165,0.72175,197300000.0
2009-12-02 23:45:00,0.72175,0.72225,0.72175,0.72215,179500000.0
2009-12-02 23:50:00,0.72215,0.72225,0.72163,0.72205,308400000.0
2009-12-02 23:55:00,0.722,0.72225,0.72158,0.7216,111700000.0
2009-12-03 00:00:00,0.72165,0.7219,0.72125,0.72169,56800000.0
2009-12-03 00:05:00,0.7219,0.72235,0.72185,0.72235,101400000.0
2009-12-03 00:10:00,0.7224,0.7225,0.72185,0.722,157300000.0
2009-12-03 00:15:00,0.722,0.72225,0.72195,0.72225,49200000.0
2009-12-03 00:20:00,0.72225,0.72285,0.7218,0.72245,142200000.0
2009-12-03 00:25:00,0.72255,0.72305,0.7224,0.7227,88900000.0
2009-12-03 00:30:00,0.7227,0.7229,0.72234,0.7229,120000000.0
2009-12-03 00:35:00,0.7229,0.7231,0.7225,0.72295,260200000.0
2009-12-03 00:40:00,0.72295,0.72305,0.7229,0.72305,32900000.0
2009-12-03 00:45:00,0.7231,0.72335,0.7226,0.72315,136400000.0
2009-12-03 00:50:00,0.72315,0.7234,0.723,0.723,111000000.0
2009-12-03 00:55:00,0.72295,0.723,0.72267,0.7227,296999999.0
2009-12-03 01:00:00,0.723,0.7234,0.723,0.7232,127500000.0
2009-12-03 01:05:00,0.72325,0.72395,0.72325,0.72375,224000000.0
2009-12-03 01:10:00,0.72375,0.72425,0.7237,0.72415,248400000.0
2009-12-03 01:15:00,0.72415,0.72425,0.7241,0.7242,130000000.0
2009-12-03 01:20:00,0.72425,0.72425,0.72375,0.7238,66500000.0
2009-12-03 01:25:00,0.72385,0.72425,0.72337,0.72425,146400000.0
2009-12-03 01:30:00,0.72425,0.7248,0.72415,0.72449,193000000.0
2009-12-03 01:35:00,0.72475,0.72485,0.72425,0.72425,158700000.0
2009-12-03 01:40:00,0.72425,0.7243,0.72405,0.7243,63400000.0
2009-12-03 01:45:00,0.7243,0.7245,0.72415,0.72435,155600000.0
2009-12-03 01:50:00,0.72445,0.72445,0.72385,0.7239,203400000.0
2009-12-03 01:55:00,0.7239,0.72425,0.72385,0.72425,102400000.0
2009-12-03 02:00:00,0.72425,0.72535,0.7241,0.7253,480400000.0
2009-12-03 02:05:00,0.7253,0.72575,0.725,0.72525,613400000.0
2009-12-03 02:10:00,0.72525,0.72545,0.725,0.72515,300800000.0
2009-12-03 02:15:00,0.7252,0.7255,0.72515,0.7254,259600000.0
2009-12-03 02:20:00,0.7254,0.72555,0.7251,0.72545,552200000.0
2009-12-03 02:25:00,0.72545,0.7257,0.72535,0.7257,178000000.0
2009-12-03 02:30:00,0.72575,0.72635,0.7248,0.7254,745600000.0
2009-12-03 02:35:00,0.7254,0.7256,0.72475,0.7248,460700000.0
2009-12-03 02:40:00,0.7248,0.7256,0.7247,0.72555,285800000.0
2009-12-03 02:45:00,0.7255,0.72565,0.72535,0.72535,200300000.0
2009-12-03 02:50:00,0.7254,0.7254,0.72475,0.7252,730600000.0
2009-12-03 02:55:00,0.7252,0.7256,0.7247,0.72515,486200000.0
2009-12-03 03:00:00,0.72525,0.72555,0.72525,0.7255,183700000.0
2009-12-03 03:05:00,0.7255,0.7255,0.7251,0.7251,214300000.0
2009-12-03 03:10:00,0.72515,0.72515,0.7246,0.7247,315600000.0
2009-12-03 03:15:00,0.7244,0.72505,0.7242,0.72495,549500000.0
2009-12-03 03:20:00,0.725,0.7251,0.72485,0.725,110300000.0
2009-12-03 03:25:00,0.725,0.7255,0.725,0.72545,130100000.0
2009-12-03 03:30:00,0.72545,0.72585,0.7254,0.7257,210100000.0
2009-12-03 03:35:00,0.7257,0.72575,0.7256,0.72575,53600000.0
2009-12-03 03:40:00,0.72575,0.72575,0.72555,0.7256,98500000.0
2009-12-03 03:45:00,0.7256,0.7257,0.72525,0.72545,388200000.0
2009-12-03 03:50:00,0.72545,0.7256,0.72525,0.7256,306000002.0
2009-12-03 03:55:00,0.7256,0.72565,0.72525,0.72555,464700000.0
2009-12-03 04:00:00,0.7255,0.72555,0.72515,0.72555,331800000.0
2009-12-03 04:05:00,0.72555,0.7256,0.7253,0.72535,220900000.0
2009-12-03 04:10:00,0.72535,0.72575,0.7252,0.7257,366500000.0
2009-12-03 04:15:00,0.7256,0.72595,0.7256,0.7258,227300000.0
2009-12-03 04:20:00,0.7258,0.72595,0.7257,0.7258,121600000.0
2009-12-03 04:25:00,0.7259,0.7261,0.72532,0.72605,128700000.0
2009-12-03 04:30:00,0.72605,0.72645,0.72605,0.72625,209100000.0
2009-12-03 04:35:00,0.72635,0.72635,0.72577,0.72595,143900000.0
2009-12-03 04:40:00,0.72586,0.7263,0.72574,0.7263,103200000.0
2009-12-03 04:45:00,0.7263,0.7267,0.7263,0.7267,217400000.0
2009-12-03 04:50:00,0.72675,0.72705,0.7267,0.72705,227799999.0
2009-12-03 04:55:00,0.72705,0.72705,0.7267,0.7269,251900000.0
2009-12-03 05:00:00,0.7269,0.7273,0.7269,0.7271,236300000.0
2009-12-03 05:05:00,0.7271,0.72725,0.727,0.727,107100000.0
2009-12-03 05:10:00,0.727,0.7276,0.727,0.72725,196300000.0
2009-12-03 05:15:00,0.72725,0.72745,0.7271,0.7273,134000000.0
2009-12-03 05:20:00,0.7273,0.7276,0.7273,0.72755,137100000.0
2009-12-03 05:25:00,0.72755,0.72795,0.72755,0.72765,374500000.0
2009-12-03 05:30:00,0.72765,0.72795,0.72745,0.72755,394900000.0
2009-12-03 05:35:00,0.72742,0.72755,0.7267,0.72685,434800000.0
2009-12-03 05:40:00,0.7269,0.72715,0.72685,0.7271,337700000.0
2009-12-03 05:45:00,0.72715,0.72715,0.72695,0.7271,156000000.0
2009-12-03 05:50:00,0.7271,0.72715,0.72705,0.72705,164800000.0
2009-12-03 05:55:00,0.7271,0.72715,0.72705,0.72705,76400000.0
2009-12-03 06:00:00,0.72705,0.7272,0.72695,0.72695,191400000.0
2009-12-03 06:05:00,0.72695,0.72695,0.7263,0.72645,528800000.0
2009-12-03 06:10:00,0.72645,0.72675,0.7263,0.72645,511700000.0
2009-12-03 06:15:00,0.72645,0.72645,0.72575,0.7258,309000000.0
2009-12-03 06:20:00,0.7258,0.72595,0.7256,0.7258,194500000.0
2009-12-03 06:25:00,0.72575,0.7259,0.72545,0.7257,267700000.0
2009-12-03 06:30:00,0.72565,0.72635,0.72565,0.72635,174600000.0
2009-12-03 06:35:00,0.72635,0.72645,0.7262,0.72625,154200000.0
2009-12-03 06:40:00,0.72625,0.7263,0.72615,0.72625,166400000.0
2009-12-03 06:45:00,0.7262,0.7262,0.726,0.72615,151300000.0
2009-12-03 06:50:00,0.72615,0.72645,0.72609,0.72645,131300000.0
2009-12-03 06:55:00,0.7264,0.72645,0.7258,0.7258,179600000.0
2009-12-03 07:00:00,0.7258,0.72585,0.7256,0.72565,220000000.0
2009-12-03 07:05:00,0.72565,0.72605,0.72535,0.7259,527900000.0
2009-12-03 07:10:00,0.7259,0.7259,0.7257,0.72575,163400000.0
2009-12-03 07:15:00,0.72575,0.72585,0.72575,0.7258,69100000.0
2009-12-03 07:20:00,0.72566,0.72595,0.72565,0.7259,121500000.0
2009-12-03 07:25:00,0.72585,0.7259,0.72585,0.7259,35200000.0
2009-12-03 07:30:00,0.72595,0.72595,0.72545,0.7258,241200000.0
2009-12-03 07:35:00,0.7258,0.7258,0.7254,0.72555,285300000.0
2009-12-03 07:40:00,0.72555,0.72605,0.72555,0.72575,500200000.0
2009-12-03 07:45:00,0.72575,0.7263,0.7257,0.726,248300000.0
2009-12-03 07:50:00,0.72595,0.72615,0.72585,0.72615,227700000.0
2009-12-03 07:55:00,0.7262,0.7262,0.72544,0.72555,259800000.0
2009-12-03 08:00:00,0.72555,0.72595,0.72524,0.7256,412500000.0
2009-12-03 08:05:00,0.72555,0.72555,0.72515,0.7253,359100000.0
2009-12-03 08:10:00,0.7253,0.72555,0.72515,0.72555,297400000.0
2009-12-03 08:15:00,0.7256,0.7257,0.72555,0.72565,110400000.0
2009-12-03 08:20:00,0.7256,0.72615,0.7256,0.726,160000000.0
2009-12-03 08:25:00,0.72605,0.72715,0.726,0.72655,636900000.0
2009-12-03 08:30:00,0.7265,0.72665,0.72625,0.7266,316800000.0
2009-12-03 08:35:00,0.7266,0.72675,0.72655,0.72665,267099999.0
2009-12-03 08:40:00,0.7267,0.72745,0.7267,0.7273,229200000.0
2009-12-03 08:45:00,0.7273,0.72745,0.7271,0.72715,271000000.0
2009-12-03 08:50:00,0.72725,0.72755,0.72715,0.72745,352000000.0
2009-12-03 08:55:00,0.72745,0.7282,0.72745,0.728,522500000.0
2009-12-03 09:00:00,0.728,0.72915,0.7275,0.72865,704500000.0
2009-12-03 09:05:00,0.72865,0.7287,0.72835,0.7284,433400000.0
2009-12-03 09:10:00,0.72835,0.7285,0.7282,0.72835,411500000.0
2009-12-03 09:15:00,0.7283,0.72955,0.7283,0.72935,748300000.0
2009-12-03 09:20:00,0.72925,0.72995,0.72895,0.72955,518900000.0
2009-12-03 09:25:00,0.72975,0.7299,0.7292,0.7298,598900000.0
2009-12-03 09:30:00,0.7298,0.73,0.7293,0.7293,763700000.0
2009-12-03 09:35:00,0.7293,0.72965,0.7291,0.7296,974699999.0
2009-12-03 09:40:00,0.7296,0.7296,0.72905,0.72915,462100000.0
2009-12-03 09:45:00,0.7291,0.72935,0.72895,0.72925,567400000.0
2009-12-03 09:50:00,0.7292,0.72945,0.72905,0.72915,346400000.0
2009-12-03 09:55:00,0.72925,0.72925,0.7281,0.7281,589000000.0
2009-12-03 10:00:00,0.72815,0.72855,0.728,0.7281,492300000.0
2009-12-03 10:05:00,0.72815,0.72875,0.72755,0.72775,1281800002.0
2009-12-03 10:10:00,0.72775,0.72785,0.72735,0.72755,872999999.0
2009-12-03 10:15:00,0.7275,0.72775,0.72725,0.72725,529300000.0
2009-12-03 10:20:00,0.7273,0.72745,0.72705,0.72715,443600000.0
2009-12-03 10:25:00,0.72715,0.72825,0.72715,0.728,792300000.0
2009-12-03 10:30:00,0.728,0.72805,0.72775,0.72775,524200000.0
2009-12-03 10:35:00,0.72775,0.72805,0.72755,0.7278,828800000.0
2009-12-03 10:40:00,0.7278,0.728,0.72765,0.72785,917400000.0
2009-12-03 10:45:00,0.72785,0.72785,0.72645,0.72645,1222200000.0
2009-12-03 10:50:00,0.72645,0.72695,0.72635,0.72665,508800000.0
2009-12-03 10:55:00,0.7266,0.7268,0.72655,0.7268,357900000.0
2009-12-03 11:00:00,0.72685,0.72685,0.72605,0.7262,671100000.0
2009-12-03 11:05:00,0.72625,0.72625,0.7258,0.72585,250100000.0
2009-12-03 11:10:00,0.72585,0.72595,0.72545,0.7256,713700000.0
2009-12-03 11:15:00,0.72565,0.7257,0.7252,0.7253,630500000.0
2009-12-03 11:20:00,0.72535,0.72575,0.72535,0.7256,559400000.0
2009-12-03 11:25:00,0.7256,0.72565,0.72515,0.7252,551600000.0
2009-12-03 11:30:00,0.7252,0.72585,0.7251,0.7257,880200000.0
2009-12-03 11:35:00,0.72575,0.72605,0.72545,0.7255,864600000.0
2009-12-03 11:40:00,0.7255,0.72565,0.7248,0.72505,1199200000.0
2009-12-03 11:45:00,0.72505,0.72565,0.72505,0.72555,1046300000.0
2009-12-03 11:50:00,0.7256,0.7257,0.7255,0.72555,514500000.0
2009-12-03 11:55:00,0.72555,0.72565,0.72515,0.72555,536500000.0
2009-12-03 12:00:00,0.72555,0.7262,0.72545,0.726,740400000.0
2009-12-03 12:05:00,0.72595,0.7263,0.7259,0.7262,314800000.0
2009-12-03 12:10:00,0.7263,0.7263,0.726,0.72615,168900000.0
2009-12-03 12:15:00,0.72615,0.72615,0.7258,0.7261,325400000.0
2009-12-03 12:20:00,0.72605,0.7261,0.7254,0.72555,371000000.0
2009-12-03 12:25:00,0.72555,0.72575,0.7254,0.7257,430900000.0
2009-12-03 12:30:00,0.7257,0.72575,0.7254,0.7255,604800000.0
2009-12-03 12:35:00,0.7255,0.7255,0.7254,0.7255,261900000.0
2009-12-03 12:40:00,0.72545,0.72595,0.72515,0.7258,539200000.0
2009-12-03 12:45:00,0.7258,0.7258,0.72485,0.72485,568400000.0
2009-12-03 12:50:00,0.72505,0.72505,0.7245,0.72455,1200600000.0
2009-12-03 12:55:00,0.72455,0.72475,0.72415,0.7247,533400000.0
2009-12-03 13:00:00,0.72475,0.72475,0.7243,0.7245,544300000.0
2009-12-03 13:05:00,0.7245,0.72495,0.7245,0.72495,232100000.0
2009-12-03 13:10:00,0.72495,0.72495,0.72455,0.72485,389800000.0
2009-12-03 13:15:00,0.72485,0.7254,0.72485,0.7251,889000000.0
2009-12-03 13:20:00,0.7251,0.72515,0.72495,0.725,307800000.0
2009-12-03 13:25:00,0.725,0.72525,0.72495,0.7252,208500000.0
2009-12-03 13:30:00,0.7252,0.7256,0.72505,0.72545,298200000.0
2009-12-03 13:35:00,0.72545,0.72555,0.7253,0.7254,392600000.0
2009-12-03 13:40:00,0.72535,0.72535,0.7247,0.72515,339000000.0
2009-12-03 13:45:00,0.72515,0.7253,0.725,0.725,464000000.0
2009-12-03 13:50:00,0.725,0.72515,0.72485,0.7251,490900000.0
2009-12-03 13:55:00,0.7251,0.7251,0.7242,0.7247,949200000.0
2009-12-03 14:00:00,0.7247,0.7248,0.7246,0.7246,237400000.0
2009-12-03 14:05:00,0.7246,0.7246,0.724,0.7242,349900000.0
2009-12-03 14:10:00,0.72415,0.72415,0.7241,0.72415,125300000.0
2009-12-03 14:15:00,0.72415,0.72435,0.7241,0.7242,323000000.0
2009-12-03 14:20:00,0.7242,0.72425,0.724,0.7242,380800000.0
2009-12-03 14:25:00,0.7242,0.7246,0.72415,0.7243,454900000.0
2009-12-03 14:30:00,0.7243,0.72445,0.7241,0.72445,670599999.0
2009-12-03 14:35:00,0.72445,0.72505,0.72425,0.72495,699800000.0
2009-12-03 14:40:00,0.72475,0.7248,0.7244,0.7245,285600000.0
2009-12-03 14:45:00,0.72455,0.7246,0.7243,0.72435,372700000.0
2009-12-03 14:50:00,0.72435,0.7247,0.7242,0.7246,194900000.0
2009-12-03 14:55:00,0.7246,0.72515,0.7244,0.72495,740000000.0
2009-12-03 15:00:00,0.72495,0.72505,0.72455,0.7247,310400000.0
2009-12-03 15:05:00,0.7247,0.7248,0.72415,0.7242,358800000.0
2009-12-03 15:10:00,0.72415,0.72445,0.72395,0.7241,594700000.0
2009-12-03 15:15:00,0.7241,0.72415,0.7237,0.7237,384400000.0
2009-12-03 15:20:00,0.72375,0.72465,0.72375,0.7238,861900001.0
2009-12-03 15:25:00,0.72375,0.72375,0.72335,0.72335,341600000.0
2009-12-03 15:30:00,0.7235,0.72365,0.7224,0.7226,575200000.0
2009-12-03 15:35:00,0.7226,0.7246,0.72165,0.72385,1403500000.0
2009-12-03 15:40:00,0.72385,0.72425,0.7228,0.7232,1244800000.0
2009-12-03 15:45:00,0.7232,0.7239,0.72275,0.72365,1732600003.0
2009-12-03 15:50:00,0.72365,0.72365,0.72255,0.7228,764200000.0
2009-12-03 15:55:00,0.7228,0.72295,0.72215,0.7224,809800000.0
2009-12-03 16:00:00,0.72245,0.72295,0.72245,0.7228,772100000.0
2009-12-03 16:05:00,0.72285,0.72415,0.7228,0.7235,605400000.0
2009-12-03 16:10:00,0.7235,0.72385,0.72265,0.7227,566000000.0
2009-12-03 16:15:00,0.72275,0.72305,0.72265,0.72265,373900000.0
2009-12-03 16:20:00,0.72275,0.72275,0.722,0.72225,763900000.0
2009-12-03 16:25:00,0.72225,0.72235,0.7216,0.72195,913400000.0
2009-12-03 16:30:00,0.72195,0.72255,0.7214,0.7225,1267500000.0
2009-12-03 16:35:00,0.72255,0.7229,0.72235,0.7226,763500000.0
2009-12-03 16:40:00,0.72275,0.72315,0.7226,0.723,1362700000.0
2009-12-03 16:45:00,0.723,0.72355,0.723,0.7232,1254599999.0
2009-12-03 16:50:00,0.7232,0.7232,0.7224,0.72275,1596100000.0
2009-12-03 16:55:00,0.7227,0.7231,0.7222,0.7225,1554499999.0
2009-12-03 17:00:00,0.72215,0.7226,0.72145,0.7218,1348200002.0
2009-12-03 17:05:00,0.7218,0.72255,0.72135,0.7221,1134699999.0
2009-12-03 17:10:00,0.72205,0.7224,0.72145,0.722,1696799999.0
2009-12-03 17:15:00,0.722,0.72235,0.72125,0.72135,1160200000.0
2009-12-03 17:20:00,0.72135,0.7221,0.72125,0.72195,829400000.0
2009-12-03 17:25:00,0.7219,0.7226,0.7216,0.72255,854900000.0
2009-12-03 17:30:00,0.72255,0.72275,0.7223,0.72255,731200000.0
2009-12-03 17:35:00,0.72255,0.7228,0.72205,0.72205,671400000.0
2009-12-03 17:40:00,0.72205,0.72225,0.72125,0.72155,1136700000.0
2009-12-03 17:45:00,0.72155,0.72275,0.72135,0.7227,1425300000.0
2009-12-03 17:50:00,0.72265,0.7229,0.7219,0.722,1609300001.0
2009-12-03 17:55:00,0.722,0.72275,0.722,0.72235,1135000000.0
2009-12-03 18:00:00,0.72235,0.72315,0.72235,0.72285,706800000.0
2009-12-03 18:05:00,0.72285,0.7234,0.72265,0.723,711900000.0
2009-12-03 18:10:00,0.7229,0.72385,0.72285,0.72355,726700000.0
2009-12-03 18:15:00,0.7236,0.7236,0.72305,0.72325,403900000.0
2009-12-03 18:20:00,0.72325,0.7237,0.7232,0.7236,481900000.0
2009-12-03 18:25:00,0.7236,0.72415,0.7236,0.72415,1003900000.0
2009-12-03 18:30:00,0.72415,0.72425,0.7238,0.72395,840500000.0
2009-12-03 18:35:00,0.72395,0.72405,0.72315,0.7232,813600000.0
2009-12-03 18:40:00,0.7232,0.7237,0.72295,0.723,1072000000.0
2009-12-03 18:45:00,0.723,0.72315,0.72255,0.72275,498000000.0
2009-12-03 18:50:00,0.7228,0.72335,0.72275,0.72335,667400000.0
2009-12-03 18:55:00,0.72335,0.7234,0.723,0.723,463900000.0
2009-12-03 19:00:00,0.723,0.723,0.72255,0.7226,519500000.0
2009-12-03 19:05:00,0.7226,0.7226,0.72209,0.72232,266800000.0
2009-12-03 19:10:00,0.72255,0.72335,0.72255,0.72295,691600000.0
2009-12-03 19:15:00,0.72295,0.72345,0.7229,0.72345,615500000.0
2009-12-03 19:20:00,0.7234,0.72345,0.72315,0.72315,429400000.0
2009-12-03 19:25:00,0.72315,0.7232,0.72305,0.72305,234000000.0
2009-12-03 19:30:00,0.72305,0.72305,0.7227,0.72275,289900000.0
2009-12-03 19:35:00,0.72275,0.7228,0.7227,0.7228,172400000.0
2009-12-03 19:40:00,0.7228,0.72285,0.72275,0.72275,227100000.0
2009-12-03 19:45:00,0.7228,0.72295,0.7227,0.72275,94600000.0
2009-12-03 19:50:00,0.72275,0.72305,0.72275,0.723,264400000.0
2009-12-03 19:55:00,0.723,0.72385,0.72295,0.72365,528900000.0
2009-12-03 20:00:00,0.72365,0.72395,0.7236,0.72375,842700000.0
2009-12-03 20:05:00,0.72375,0.7238,0.72355,0.7236,280200000.0
2009-12-03 20:10:00,0.7236,0.72425,0.7236,0.724,456100000.0
2009-12-03 20:15:00,0.72395,0.72435,0.72395,0.72435,302100000.0
2009-12-03 20:20:00,0.72435,0.7246,0.7242,0.72455,251200000.0
2009-12-03 20:25:00,0.72465,0.72485,0.72445,0.72485,291700000.0
2009-12-03 20:30:00,0.72485,0.72535,0.72475,0.72515,288400000.0
2009-12-03 20:35:00,0.72515,0.72565,0.7251,0.72565,137200000.0
2009-12-03 20:40:00,0.72565,0.72585,0.72545,0.72555,426600000.0
2009-12-03 20:45:00,0.72555,0.72565,0.72535,0.72565,231700000.0
2009-12-03 20:50:00,0.7257,0.7257,0.7255,0.72555,221900000.0
2009-12-03 20:55:00,0.72555,0.726,0.72555,0.72595,226500000.0
2009-12-03 21:00:00,0.72595,0.7261,0.7259,0.726,332100000.0
2009-12-03 21:05:00,0.726,0.726,0.7254,0.72555,337400000.0
2009-12-03 21:10:00,0.72555,0.72575,0.7255,0.7256,369500000.0
2009-12-03 21:15:00,0.72565,0.7257,0.72545,0.72555,312300000.0
2009-12-03 21:20:00,0.72555,0.72555,0.72515,0.7252,356200000.0
2009-12-03 21:25:00,0.7252,0.7255,0.7252,0.72535,187200000.0
2009-12-03 21:30:00,0.7253,0.72535,0.72487,0.72515,208000000.0
2009-12-03 21:35:00,0.72515,0.7254,0.72505,0.72535,303600000.0
2009-12-03 21:40:00,0.7254,0.72555,0.72479,0.72535,342100000.0
2009-12-03 21:45:00,0.72535,0.72555,0.72515,0.72523,158100000.0
2009-12-03 21:50:00,0.72535,0.72535,0.72445,0.72475,425500000.0
2009-12-03 21:55:00,0.72475,0.72475,0.72405,0.7246,359800000.0
2009-12-03 22:00:00,0.7246,0.72465,0.72415,0.7242,217100000.0
2009-12-03 22:05:00,0.7242,0.72455,0.724,0.72455,203100000.0
2009-12-03 22:10:00,0.7246,0.7246,0.72398,0.72445,279900000.0
2009-12-03 22:15:00,0.72421,0.7247,0.72402,0.72427,179700000.0
2009-12-03 22:20:00,0.72465,0.72485,0.72416,0.72437,194600000.0
2009-12-03 22:25:00,0.72444,0.72475,0.72422,0.7245,325900000.0
2009-12-03 22:30:00,0.72455,0.72455,0.72413,0.72421,155200000.0
2009-12-03 22:35:00,0.72422,0.72445,0.72373,0.7244,191800000.0
2009-12-03 22:40:00,0.7244,0.7244,0.72405,0.72405,124200000.0
2009-12-03 22:45:00,0.7241,0.7242,0.72335,0.72335,455500000.0
2009-12-03 22:50:00,0.72335,0.72335,0.72285,0.72315,78200000.0
2009-12-03 22:55:00,0.72315,0.72325,0.72285,0.72315,160100000.0
2009-12-03 23:00:00,0.72315,0.72315,0.7225,0.7227,255300000.0
2009-12-03 23:05:00,0.7227,0.7228,0.7222,0.7223,197500000.0
2009-12-03 23:10:00,0.7223,0.7225,0.72225,0.7223,65300000.0
2009-12-03 23:15:00,0.72203,0.72252,0.72184,0.7223,168200000.0
2009-12-03 23:20:00,0.72245,0.7228,0.72235,0.7226,141100000.0
2009-12-03 23:25:00,0.7226,0.72275,0.7222,0.72245,217300000.0
2009-12-03 23:30:00,0.7224,0.7224,0.7217,0.72225,159300000.0
2009-12-03 23:35:00,0.7222,0.7222,0.72163,0.72215,130400000.0
2009-12-03 23:40:00,0.7222,0.7222,0.7213,0.7215,276300000.0
2009-12-03 23:45:00,0.7215,0.7215,0.7213,0.7213,135700000.0
2009-12-03 23:50:00,0.7213,0.72165,0.7209,0.72165,473600000.0
2009-12-03 23:55:00,0.72165,0.72175,0.72125,0.7213,64900000.0
2009-12-04 00:00:00,0.72125,0.72145,0.7207,0.72115,62400000.0
2009-12-04 00:05:00,0.72115,0.72115,0.721,0.7211,68400000.0
2009-12-04 00:10:00,0.7211,0.7212,0.72105,0.7212,39900000.0
2009-12-04 00:15:00,0.72115,0.72135,0.7211,0.72125,82700000.0
2009-12-04 00:20:00,0.72101,0.7216,0.7207,0.7216,160100000.0
2009-12-04 00:25:00,0.72121,0.7218,0.72119,0.72175,168300000.0
2009-12-04 00:30:00,0.72175,0.7221,0.72141,0.7221,202600000.0
2009-12-04 00:35:00,0.7221,0.7222,0.72205,0.7222,59900000.0
2009-12-04 00:40:00,0.7222,0.7222,0.72137,0.7216,181200000.0
2009-12-04 00:45:00,0.7216,0.72165,0.72145,0.72145,199300000.0
2009-12-04 00:50:00,0.72145,0.72155,0.7212,0.7213,91100000.0
2009-12-04 00:55:00,0.7213,0.72175,0.7212,0.72165,298500000.0
2009-12-04 01:00:00,0.72155,0.72185,0.72155,0.72185,146800000.0
2009-12-04 01:05:00,0.7218,0.72185,0.7218,0.7218,40200000.0
2009-12-04 01:10:00,0.7218,0.72205,0.7218,0.72205,124000000.0
2009-12-04 01:15:00,0.722,0.72205,0.72151,0.72161,345600000.0
2009-12-04 01:20:00,0.722,0.72225,0.72158,0.72225,218900000.0
2009-12-04 01:25:00,0.72225,0.72255,0.72225,0.72255,146400000.0
2009-12-04 01:30:00,0.72255,0.72255,0.72205,0.72255,165300000.0
2009-12-04 01:35:00,0.72255,0.72255,0.72235,0.72255,117400000.0
2009-12-04 01:40:00,0.72255,0.7226,0.72245,0.72245,97900000.0
2009-12-04 01:45:00,0.7225,0.72255,0.7224,0.7225,233000000.0
2009-12-04 01:50:00,0.7225,0.7225,0.72215,0.72215,119000000.0
2009-12-04 01:55:00,0.72215,0.7223,0.7219,0.7221,326700000.0
2009-12-04 02:00:00,0.7221,0.72225,0.72165,0.72165,414100000.0
2009-12-04 02:05:00,0.72165,0.7218,0.72115,0.72115,941100000.0
2009-12-04 02:10:00,0.72115,0.72125,0.7207,0.72075,369800000.0
2009-12-04 02:15:00,0.72075,0.7209,0.7198,0.7206,1064800000.0
2009-12-04 02:20:00,0.72055,0.7206,0.7205,0.72055,98200000.0
2009-12-04 02:25:00,0.72055,0.7211,0.7205,0.72105,275400000.0
2009-12-04 02:30:00,0.72105,0.72125,0.7207,0.7207,521000000.0
2009-12-04 02:35:00,0.7207,0.7208,0.7202,0.72025,348400000.0
2009-12-04 02:40:00,0.72025,0.72075,0.7202,0.72045,563600000.0
2009-12-04 02:45:00,0.72045,0.72065,0.7202,0.72035,992700002.0
2009-12-04 02:50:00,0.72035,0.72075,0.72025,0.7206,618700000.0
2009-12-04 02:55:00,0.7206,0.7208,0.7205,0.7207,342400001.0
2009-12-04 03:00:00,0.72065,0.7211,0.72025,0.72065,702600000.0
2009-12-04 03:05:00,0.72065,0.72125,0.7206,0.72105,582200000.0
2009-12-04 03:10:00,0.72105,0.72135,0.72105,0.72125,289800000.0
2009-12-04 03:15:00,0.72125,0.72155,0.72115,0.72115,263400000.0
2009-12-04 03:20:00,0.72125,0.72205,0.7212,0.72205,179800000.0
2009-12-04 03:25:00,0.72205,0.72225,0.72195,0.72195,245400000.0
2009-12-04 03:30:00,0.72195,0.72215,0.72195,0.7221,233800000.0
2009-12-04 03:35:00,0.72205,0.72245,0.722,0.72225,267900000.0
2009-12-04 03:40:00,0.7224,0.72265,0.72235,0.72255,164200000.0
2009-12-04 03:45:00,0.72255,0.72285,0.72235,0.72255,463000000.0
2009-12-04 03:50:00,0.72255,0.72275,0.72215,0.72215,567100000.0
2009-12-04 03:55:00,0.7222,0.72245,0.72215,0.72235,674000000.0
2009-12-04 04:00:00,0.72235,0.72235,0.72185,0.72195,262000000.0
2009-12-04 04:05:00,0.72195,0.7223,0.72195,0.7222,355300000.0
2009-12-04 04:10:00,0.7222,0.72245,0.72187,0.7222,244200000.0
2009-12-04 04:15:00,0.72215,0.72225,0.72205,0.72215,382700000.0
2009-12-04 04:20:00,0.72215,0.72225,0.7221,0.72215,714900000.0
2009-12-04 04:25:00,0.72215,0.7223,0.72188,0.72225,194300000.0
2009-12-04 04:30:00,0.72225,0.72225,0.72195,0.722,139400000.0
2009-12-04 04:35:00,0.722,0.72235,0.722,0.7223,191400000.0
2009-12-04 04:40:00,0.7223,0.72235,0.72176,0.72191,277600000.0
2009-12-04 04:45:00,0.7222,0.7223,0.72205,0.7223,163400000.0
2009-12-04 04:50:00,0.72235,0.72275,0.72235,0.7227,93400000.0
2009-12-04 04:55:00,0.72265,0.72285,0.72265,0.7228,261900000.0
2009-12-04 05:00:00,0.7228,0.72295,0.7227,0.7229,102500000.0
2009-12-04 05:05:00,0.7229,0.7231,0.7229,0.72305,175100000.0
2009-12-04 05:10:00,0.72305,0.72315,0.7229,0.7229,100600000.0
2009-12-04 05:15:00,0.72305,0.72305,0.72265,0.72275,327300001.0
2009-12-04 05:20:00,0.72275,0.72285,0.72275,0.7228,376600000.0
2009-12-04 05:25:00,0.72275,0.72275,0.72265,0.72265,134900000.0
2009-12-04 05:30:00,0.72265,0.72265,0.7222,0.72225,191300000.0
2009-12-04 05:35:00,0.7223,0.72245,0.7223,0.7224,119500000.0
2009-12-04 05:40:00,0.7224,0.7224,0.7223,0.72235,105300000.0
2009-12-04 05:45:00,0.72235,0.72235,0.72187,0.7223,33900000.0
2009-12-04 05:50:00,0.72235,0.72245,0.72215,0.7222,217700000.0
2009-12-04 05:55:00,0.72192,0.72245,0.72168,0.72225,167800000.0
2009-12-04 06:00:00,0.72225,0.72235,0.722,0.72205,222500000.0
2009-12-04 06:05:00,0.72205,0.72225,0.7219,0.72225,292400000.0
2009-12-04 06:10:00,0.72225,0.72225,0.7219,0.72195,214400000.0
2009-12-04 06:15:00,0.72195,0.7221,0.72145,0.72177,197000000.0
2009-12-04 06:20:00,0.72205,0.7221,0.72151,0.7216,151500000.0
2009-12-04 06:25:00,0.722,0.72205,0.72159,0.72205,79600000.0
2009-12-04 06:30:00,0.72205,0.72205,0.72195,0.722,86300000.0
2009-12-04 06:35:00,0.722,0.72205,0.72153,0.72188,125300000.0
2009-12-04 06:40:00,0.72201,0.72229,0.72168,0.72215,92900000.0
2009-12-04 06:45:00,0.72215,0.72215,0.7221,0.72215,58000000.0
2009-12-04 06:50:00,0.7221,0.72225,0.7221,0.7222,111700000.0
2009-12-04 06:55:00,0.72215,0.7224,0.72187,0.72224,103500000.0
2009-12-04 07:00:00,0.72235,0.7224,0.7222,0.7224,157100000.0
2009-12-04 07:05:00,0.72245,0.7225,0.72235,0.72235,128000000.0
2009-12-04 07:10:00,0.7224,0.72255,0.7224,0.72245,53600000.0
2009-12-04 07:15:00,0.7224,0.7224,0.72145,0.7216,482700000.0
2009-12-04 07:20:00,0.7216,0.72165,0.72106,0.7216,239100000.0
2009-12-04 07:25:00,0.7216,0.7216,0.72125,0.72125,244400000.0
2009-12-04 07:30:00,0.72125,0.72135,0.7211,0.7211,100600000.0
2009-12-04 07:35:00,0.72115,0.7214,0.72063,0.7214,133400000.0
2009-12-04 07:40:00,0.72135,0.72135,0.72084,0.7213,412000000.0
2009-12-04 07:45:00,0.7213,0.7215,0.72125,0.7214,57300000.0
2009-12-04 07:50:00,0.7215,0.722,0.7215,0.7217,172000000.0
2009-12-04 07:55:00,0.7217,0.7217,0.7212,0.72135,184400000.0
2009-12-04 08:00:00,0.7213,0.7214,0.7211,0.72115,292000000.0
2009-12-04 08:05:00,0.7211,0.72135,0.72085,0.721,110400000.0
2009-12-04 08:10:00,0.72135,0.722,0.72125,0.7218,232000000.0
2009-12-04 08:15:00,0.7218,0.7218,0.7217,0.72175,199200000.0
2009-12-04 08:20:00,0.72175,0.7218,0.72127,0.72175,117000000.0
2009-12-04 08:25:00,0.72175,0.72175,0.72165,0.72165,53900000.0
2009-12-04 08:30:00,0.72154,0.7219,0.72139,0.7218,246900000.0
2009-12-04 08:35:00,0.7218,0.72235,0.7218,0.72225,242600000.0
2009-12-04 08:40:00,0.72225,0.7227,0.72225,0.72255,276500000.0
2009-12-04 08:45:00,0.7226,0.7226,0.72205,0.7224,261600000.0
2009-12-04 08:50:00,0.72245,0.72245,0.7223,0.7223,494000000.0
2009-12-04 08:55:00,0.72235,0.7226,0.72235,0.7225,108200000.0
2009-12-04 09:00:00,0.7226,0.72355,0.72245,0.72335,512000000.0
2009-12-04 09:05:00,0.72335,0.72395,0.72335,0.72375,720600000.0
2009-12-04 09:10:00,0.72375,0.7241,0.72375,0.7241,371100000.0
2009-12-04 09:15:00,0.7241,0.7241,0.72395,0.72395,166000000.0
2009-12-04 09:20:00,0.72395,0.72395,0.7235,0.7235,365000000.0
2009-12-04 09:25:00,0.7235,0.72465,0.7235,0.7246,264600000.0
2009-12-04 09:30:00,0.7246,0.7247,0.72445,0.72445,178900000.0
2009-12-04 09:35:00,0.72445,0.72475,0.72435,0.7245,644800000.0
2009-12-04 09:40:00,0.7245,0.72465,0.7243,0.72435,537200000.0
2009-12-04 09:45:00,0.7243,0.72435,0.7243,0.72435,145600000.0
2009-12-04 09:50:00,0.72435,0.72435,0.7238,0.7238,528600000.0
2009-12-04 09:55:00,0.7238,0.72455,0.72365,0.72455,631600000.0
2009-12-04 10:00:00,0.72455,0.72455,0.72385,0.72385,1023800000.0
2009-12-04 10:05:00,0.72385,0.7239,0.72345,0.72365,830500000.0
2009-12-04 10:10:00,0.72365,0.72425,0.72345,0.72415,665500000.0
2009-12-04 10:15:00,0.72415,0.72465,0.72395,0.724,1338899999.0
2009-12-04 10:20:00,0.72395,0.72395,0.7235,0.72365,715100001.0
2009-12-04 10:25:00,0.72365,0.72405,0.72325,0.72345,850900000.0
2009-12-04 10:30:00,0.72345,0.7241,0.7234,0.724,278900000.0
2009-12-04 10:35:00,0.724,0.72405,0.72375,0.7239,311300001.0
2009-12-04 10:40:00,0.7239,0.724,0.72355,0.72355,526900000.0
2009-12-04 10:45:00,0.72355,0.7238,0.72355,0.72375,334300000.0
2009-12-04 10:50:00,0.72375,0.72415,0.72365,0.72415,298200000.0
2009-12-04 10:55:00,0.72415,0.7243,0.72385,0.7242,926699999.0
2009-12-04 11:00:00,0.72425,0.7246,0.7241,0.7243,1421900001.0
2009-12-04 11:05:00,0.7243,0.72455,0.72425,0.72445,387600000.0
2009-12-04 11:10:00,0.72445,0.72455,0.7243,0.72445,291400000.0
2009-12-04 11:15:00,0.7245,0.72455,0.7242,0.72425,491200000.0
2009-12-04 11:20:00,0.72425,0.72435,0.7241,0.72425,1151800003.0
2009-12-04 11:25:00,0.72425,0.72435,0.72425,0.72435,169100000.0
2009-12-04 11:30:00,0.72435,0.72435,0.72415,0.7243,259200000.0
2009-12-04 11:35:00,0.72435,0.72445,0.72425,0.72435,350100000.0
2009-12-04 11:40:00,0.72435,0.72435,0.72395,0.7243,279900000.0
2009-12-04 11:45:00,0.72425,0.72435,0.72425,0.72425,187800000.0
2009-12-04 11:50:00,0.72425,0.72435,0.72405,0.7242,333999999.0
2009-12-04 11:55:00,0.72415,0.72425,0.72375,0.72385,280900000.0
2009-12-04 12:00:00,0.72385,0.7241,0.72365,0.7239,314900000.0
2009-12-04 12:05:00,0.7239,0.7239,0.72335,0.72335,341900000.0
2009-12-04 12:10:00,0.7234,0.72375,0.7234,0.72365,259900000.0
2009-12-04 12:15:00,0.72365,0.7239,0.72365,0.7238,70400000.0
2009-12-04 12:20:00,0.7238,0.72405,0.7237,0.7239,229300000.0
2009-12-04 12:25:00,0.7239,0.7239,0.72306,0.7237,162500000.0
2009-12-04 12:30:00,0.7238,0.72405,0.72355,0.7236,381000000.0
2009-12-04 12:35:00,0.72355,0.72365,0.7233,0.7235,299800000.0
2009-12-04 12:40:00,0.72345,0.72385,0.72345,0.72385,374300001.0
2009-12-04 12:45:00,0.72385,0.72395,0.7238,0.72395,209700001.0
2009-12-04 12:50:00,0.72395,0.7241,0.72385,0.72395,178800000.0
2009-12-04 12:55:00,0.72405,0.72405,0.7239,0.72395,70600000.0
2009-12-04 13:00:00,0.72395,0.72405,0.7239,0.72395,209900000.0
2009-12-04 13:05:00,0.72395,0.72405,0.72385,0.72405,404200000.0
2009-12-04 13:10:00,0.72405,0.72425,0.72405,0.7241,95600000.0
2009-12-04 13:15:00,0.7241,0.7241,0.72375,0.72385,629700000.0
2009-12-04 13:20:00,0.72385,0.724,0.72365,0.72395,399200000.0
2009-12-04 13:25:00,0.72395,0.72415,0.72385,0.724,250200000.0
2009-12-04 13:30:00,0.724,0.72405,0.72395,0.72395,88000000.0
2009-12-04 13:35:00,0.724,0.72445,0.724,0.7244,195500000.0
2009-12-04 13:40:00,0.72445,0.72475,0.72425,0.72425,129500000.0
2009-12-04 13:45:00,0.72425,0.72435,0.72395,0.72405,506200000.0
2009-12-04 13:50:00,0.72405,0.7241,0.7237,0.724,388200000.0
2009-12-04 13:55:00,0.72395,0.7245,0.72395,0.72445,190800000.0
2009-12-04 14:00:00,0.72445,0.7254,0.72445,0.72475,486699999.0
2009-12-04 14:05:00,0.72475,0.7252,0.7247,0.7252,135000000.0
2009-12-04 14:10:00,0.72515,0.7256,0.72515,0.72515,468900000.0
2009-12-04 14:15:00,0.72515,0.72545,0.72505,0.72535,296100000.0
2009-12-04 14:20:00,0.72535,0.72545,0.72488,0.7253,291000000.0
2009-12-04 14:25:00,0.72525,0.7253,0.7251,0.72525,162200000.0
2009-12-04 14:30:00,0.72525,0.7257,0.725,0.7256,536000001.0
2009-12-04 14:35:00,0.7256,0.7256,0.72505,0.7251,399900000.0
2009-12-04 14:40:00,0.7251,0.7251,0.7247,0.7247,147000000.0
2009-12-04 14:45:00,0.7246,0.72495,0.7246,0.72495,329400000.0
2009-12-04 14:50:00,0.7249,0.7253,0.7249,0.72515,185800000.0
2009-12-04 14:55:00,0.72515,0.72515,0.72505,0.72505,54200000.0
2009-12-04 15:00:00,0.72505,0.72505,0.72465,0.7247,361800000.0
2009-12-04 15:05:00,0.7247,0.7248,0.72465,0.72475,328100000.0
2009-12-04 15:10:00,0.72475,0.7251,0.7247,0.725,551000000.0
2009-12-04 15:15:00,0.725,0.72515,0.72495,0.725,285700000.0
2009-12-04 15:20:00,0.725,0.72515,0.72415,0.7244,720800000.0
2009-12-04 15:25:00,0.7244,0.7244,0.72325,0.7234,633600000.0
2009-12-04 15:30:00,0.72395,0.7273,0.723,0.7252,1283500000.0
2009-12-04 15:35:00,0.7252,0.7261,0.7227,0.72285,1354200000.0
2009-12-04 15:40:00,0.72285,0.72295,0.7217,0.72215,1615400000.0
2009-12-04 15:45:00,0.7222,0.7235,0.72155,0.7226,1313900000.0
2009-12-04 15:50:00,0.72255,0.72255,0.7216,0.7221,1061100000.0
2009-12-04 15:55:00,0.7221,0.72215,0.71885,0.7198,1421299999.0
2009-12-04 16:00:00,0.7198,0.7205,0.71835,0.71995,2806199999.0
2009-12-04 16:05:00,0.71995,0.7213,0.71955,0.7213,1592600000.0
2009-12-04 16:10:00,0.72115,0.7226,0.72075,0.72185,1216900000.0
2009-12-04 16:15:00,0.72175,0.7225,0.7211,0.72125,886800000.0
2009-12-04 16:20:00,0.72125,0.72185,0.72075,0.72075,1047000002.0
2009-12-04 16:25:00,0.72075,0.72185,0.7205,0.7217,968500000.0
2009-12-04 16:30:00,0.7217,0.72235,0.72135,0.72145,1372500000.0
2009-12-04 16:35:00,0.72145,0.7223,0.7212,0.7219,1412700000.0
2009-12-04 16:40:00,0.72195,0.723,0.7219,0.72235,1911400000.0
2009-12-04 16:45:00,0.72255,0.7232,0.72245,0.72315,2020000000.0
2009-12-04 16:50:00,0.72315,0.72325,0.7219,0.722,917700000.0
2009-12-04 16:55:00,0.722,0.7226,0.72155,0.72175,892400004.0
2009-12-04 17:00:00,0.72175,0.72175,0.7207,0.7207,1239400000.0
2009-12-04 17:05:00,0.7207,0.72135,0.7202,0.72035,2063500000.0
2009-12-04 17:10:00,0.72035,0.72075,0.71955,0.7201,1187500000.0
2009-12-04 17:15:00,0.7201,0.72055,0.7196,0.71975,1108700000.0
2009-12-04 17:20:00,0.7198,0.7198,0.71835,0.71835,800600000.0
2009-12-04 17:25:00,0.71835,0.7191,0.71825,0.7189,1146000000.0
2009-12-04 17:30:00,0.71885,0.71905,0.71725,0.71725,1246000000.0
2009-12-04 17:35:00,0.71735,0.71825,0.7173,0.7181,1310100000.0
2009-12-04 17:40:00,0.71815,0.71865,0.71765,0.71855,1245100000.0
2009-12-04 17:45:00,0.71855,0.7187,0.71705,0.7177,2181400000.0
2009-12-04 17:50:00,0.7177,0.7177,0.71675,0.71725,2129600000.0
2009-12-04 17:55:00,0.71725,0.71735,0.7165,0.71705,1006200000.0
2009-12-04 18:00:00,0.7171,0.7183,0.7169,0.71825,961800000.0
2009-12-04 18:05:00,0.7182,0.71835,0.71755,0.71825,814700000.0
2009-12-04 18:10:00,0.7184,0.7188,0.7178,0.7178,527000000.0
2009-12-04 18:15:00,0.71765,0.71765,0.71685,0.71715,1125000000.0
2009-12-04 18:20:00,0.7172,0.71825,0.717,0.7182,1189600000.0
2009-12-04 18:25:00,0.7182,0.7183,0.71655,0.71655,1305100000.0
2009-12-04 18:30:00,0.7165,0.7172,0.71645,0.71665,1426700000.0
2009-12-04 18:35:00,0.71665,0.71675,0.7157,0.716,1005900000.0
2009-12-04 18:40:00,0.716,0.7161,0.71565,0.71565,1143600000.0
2009-12-04 18:45:00,0.71565,0.71615,0.71545,0.71615,1074300000.0
2009-12-04 18:50:00,0.7161,0.7166,0.7158,0.71635,451700000.0
2009-12-04 18:55:00,0.71625,0.7168,0.71595,0.71665,655000000.0
2009-12-04 19:00:00,0.71665,0.71675,0.71625,0.71645,405600000.0
2009-12-04 19:05:00,0.71645,0.7171,0.71645,0.7171,515400000.0
2009-12-04 19:10:00,0.7171,0.71725,0.7165,0.71655,534800000.0
2009-12-04 19:15:00,0.71655,0.717,0.71645,0.71685,959100000.0
2009-12-04 19:20:00,0.71685,0.7169,0.7162,0.7162,753300000.0
2009-12-04 19:25:00,0.71615,0.7167,0.71615,0.7167,721400000.0
2009-12-04 19:30:00,0.71675,0.7171,0.71665,0.7171,325600000.0
2009-12-04 19:35:00,0.7172,0.71785,0.71715,0.7175,412000000.0
2009-12-04 19:40:00,0.7176,0.7176,0.7171,0.71735,629500000.0
2009-12-04 19:45:00,0.71735,0.71745,0.71705,0.7172,341200000.0
2009-12-04 19:50:00,0.7172,0.71725,0.71715,0.7172,96600000.0
2009-12-04 19:55:00,0.71725,0.7173,0.7171,0.7173,254700000.0
2009-12-04 20:00:00,0.7173,0.7173,0.71665,0.7173,284400000.0
2009-12-04 20:05:00,0.7173,0.7173,0.7163,0.7165,488000000.0
2009-12-04 20:10:00,0.7165,0.71665,0.71565,0.71575,755700000.0
2009-12-04 20:15:00,0.71575,0.71605,0.7157,0.71585,305000000.0
2009-12-04 20:20:00,0.71585,0.7159,0.7158,0.7158,230200000.0
2009-12-04 20:25:00,0.7158,0.7158,0.71505,0.7151,514600000.0
2009-12-04 20:30:00,0.7151,0.7153,0.7147,0.71505,1026700000.0
2009-12-04 20:35:00,0.7151,0.71535,0.7142,0.7142,1383100000.0
2009-12-04 20:40:00,0.71435,0.7155,0.7142,0.71545,675400000.0
2009-12-04 20:45:00,0.71545,0.7156,0.7146,0.71505,705100000.0
2009-12-04 20:50:00,0.71515,0.71545,0.7146,0.71495,924700000.0
2009-12-04 20:55:00,0.71495,0.7154,0.7147,0.7147,960500000.0
2009-12-04 21:00:00,0.71465,0.71525,0.71455,0.71515,279900000.0
2009-12-04 21:05:00,0.71515,0.71515,0.71385,0.7139,680900000.0
2009-12-04 21:10:00,0.7139,0.71435,0.71375,0.71425,590600000.0
2009-12-04 21:15:00,0.71425,0.71425,0.7136,0.71365,910300000.0
2009-12-04 21:20:00,0.71365,0.71385,0.71345,0.7135,365400000.0
2009-12-04 21:25:00,0.7135,0.71445,0.71335,0.714,652100000.0
2009-12-04 21:30:00,0.71415,0.71505,0.714,0.71495,700200000.0
2009-12-04 21:35:00,0.71495,0.7156,0.71495,0.71525,495400000.0
2009-12-04 21:40:00,0.7152,0.71525,0.71445,0.71445,224900000.0
2009-12-04 21:45:00,0.71445,0.71485,0.71395,0.71395,1003840000.0
2009-12-04 21:50:00,0.71395,0.71435,0.71395,0.71415,520200000.0
2009-12-04 21:55:00,0.71415,0.71435,0.71345,0.71375,112400000.0
2009-12-04 22:00:00,0.71365,0.7142,0.71335,0.71415,173200000.0
2009-12-04 22:05:00,0.71415,0.71515,0.71405,0.71465,410900000.0
2009-12-04 22:10:00,0.71465,0.71575,0.7146,0.71565,465000000.0
2009-12-04 22:15:00,0.7156,0.71575,0.71505,0.71535,241600000.0
2009-12-04 22:20:00,0.71535,0.71645,0.71535,0.71645,393800000.0
2009-12-04 22:25:00,0.7164,0.71655,0.71592,0.71615,441900000.0
2009-12-04 22:30:00,0.71615,0.71615,0.7155,0.71555,187600000.0
2009-12-04 22:35:00,0.7154,0.71575,0.7154,0.7154,188000000.0
2009-12-04 22:40:00,0.71545,0.71555,0.71503,0.7155,212700000.0
2009-12-04 22:45:00,0.7155,0.7155,0.71504,0.7154,80000000.0
2009-12-04 22:50:00,0.71535,0.7154,0.71493,0.71498,378300000.0
2009-12-04 22:55:00,0.71505,0.71531,0.71494,0.7152,85300000.0
2009-12-04 23:00:00,0.715,0.71545,0.71493,0.71545,76200000.0
2009-12-04 23:05:00,0.71545,0.7162,0.71535,0.7162,128800001.0
2009-12-04 23:10:00,0.71615,0.71675,0.71555,0.71665,332400000.0
2009-12-04 23:15:00,0.71645,0.7172,0.7164,0.7171,151100000.0
2009-12-04 23:20:00,0.7171,0.7171,0.7167,0.71705,218200000.0
2009-12-04 23:25:00,0.7171,0.71765,0.7171,0.7172,280000000.0
2009-12-04 23:30:00,0.71715,0.71725,0.7162,0.7163,349100000.0
2009-12-04 23:35:00,0.7163,0.7164,0.7161,0.71615,76800000.0
2009-12-04 23:40:00,0.7161,0.71625,0.71605,0.71615,83200000.0
2009-12-04 23:45:00,0.71615,0.7164,0.7159,0.71625,98600000.0
2009-12-04 23:50:00,0.7158,0.71605,0.71535,0.71545,325700000.0
2009-12-04 23:55:00,0.71549,0.71715,0.7154,0.71618,150600000.0
2009-12-07 00:00:00,0.7176,0.71763,0.7173,0.7173,728500000.0
2009-12-07 00:05:00,0.71735,0.71743,0.7159,0.71622,728500000.0
2009-12-07 00:10:00,0.71623,0.71659,0.7162,0.7165,728500000.0
2009-12-07 00:15:00,0.71648,0.71671,0.71647,0.7166,728500000.0
2009-12-07 00:20:00,0.71671,0.71689,0.71668,0.7167,728500000.0
2009-12-07 00:25:00,0.7167,0.71704,0.7166,0.71689,728500000.0
2009-12-07 00:30:00,0.71687,0.71687,0.7161,0.7161,728500000.0
2009-12-07 00:35:00,0.71609,0.71609,0.71519,0.71536,728500000.0
2009-12-07 00:40:00,0.71537,0.71557,0.71513,0.71526,728500000.0
2009-12-07 00:45:00,0.7152,0.71556,0.71513,0.71536,728500000.0
2009-12-07 00:50:00,0.71541,0.71554,0.7154,0.7155,728500000.0
2009-12-07 00:55:00,0.71555,0.7164,0.71555,0.71636,728500000.0
2009-12-07 01:00:00,0.71631,0.71656,0.71599,0.71653,728500000.0
2009-12-07 01:05:00,0.7165,0.71696,0.71587,0.71599,728500000.0
2009-12-07 01:10:00,0.71607,0.71607,0.71526,0.71529,728500000.0
2009-12-07 01:15:00,0.71528,0.7153,0.71442,0.71499,728500000.0
2009-12-07 01:20:00,0.71506,0.71631,0.71492,0.71593,728500000.0
2009-12-07 01:25:00,0.71597,0.717,0.71597,0.7164,728500000.0
2009-12-07 01:30:00,0.71641,0.7181,0.71641,0.71704,728500000.0
2009-12-07 01:35:00,0.71703,0.71814,0.71663,0.71791,728500000.0
2009-12-07 01:40:00,0.71792,0.71816,0.71756,0.71756,728500000.0
2009-12-07 01:45:00,0.71757,0.71868,0.71757,0.71858,728500000.0
2009-12-07 01:50:00,0.71856,0.71866,0.71834,0.71846,728500000.0
2009-12-07 01:55:00,0.71837,0.71837,0.71754,0.71754,728500000.0
2009-12-07 02:00:00,0.7164,0.7167,0.716,0.7166,315900000.0
2009-12-07 02:05:00,0.7164,0.717,0.7159,0.7161,525100000.0
2009-12-07 02:10:00,0.71615,0.7162,0.71525,0.71535,678400000.0
2009-12-07 02:15:00,0.71535,0.71535,0.7145,0.71515,538000000.0
2009-12-07 02:20:00,0.71515,0.7165,0.715,0.716,617900000.0
2009-12-07 02:25:00,0.716,0.7171,0.716,0.71645,810200000.0
2009-12-07 02:30:00,0.7165,0.7182,0.71645,0.71715,897700000.0
2009-12-07 02:35:00,0.71725,0.7184,0.71675,0.71795,570800000.0
2009-12-07 02:40:00,0.71795,0.71825,0.71765,0.71765,474300000.0
2009-12-07 02:45:00,0.71765,0.7188,0.71765,0.7186,488700000.0
2009-12-07 02:50:00,0.7186,0.7188,0.7184,0.71855,701900000.0
2009-12-07 02:55:00,0.71855,0.71855,0.7176,0.7176,491700000.0
2009-12-07 03:00:00,0.71765,0.71845,0.71765,0.71795,564700000.0
2009-12-07 03:05:00,0.718,0.7181,0.71775,0.71785,273500000.0
2009-12-07 03:10:00,0.7178,0.71825,0.71775,0.718,451700000.0
2009-12-07 03:15:00,0.718,0.71815,0.71785,0.71785,463700000.0
2009-12-07 03:20:00,0.71785,0.7179,0.7175,0.7175,364800000.0
2009-12-07 03:25:00,0.7175,0.7177,0.71705,0.71755,658100000.0
2009-12-07 03:30:00,0.71755,0.71765,0.71701,0.71755,279500000.0
2009-12-07 03:35:00,0.71755,0.71765,0.71755,0.71765,288700000.0
2009-12-07 03:40:00,0.7176,0.71765,0.7171,0.71765,211400000.0
2009-12-07 03:45:00,0.71765,0.7178,0.71739,0.71748,74300000.0
2009-12-07 03:50:00,0.71765,0.71765,0.71755,0.71755,496200000.0
2009-12-07 03:55:00,0.71755,0.71755,0.7173,0.71735,121200000.0
2009-12-07 04:00:00,0.71735,0.7176,0.71725,0.71755,181300000.0
2009-12-07 04:05:00,0.71755,0.71755,0.7171,0.7172,192500000.0
2009-12-07 04:10:00,0.71715,0.7177,0.71715,0.7177,180600000.0
2009-12-07 04:15:00,0.7177,0.71785,0.71765,0.71785,239200000.0
2009-12-07 04:20:00,0.71785,0.71875,0.71785,0.71875,363000000.0
2009-12-07 04:25:00,0.7187,0.71885,0.7184,0.7185,114400000.0
2009-12-07 04:30:00,0.7185,0.7187,0.7185,0.7186,411400000.0
2009-12-07 04:35:00,0.71855,0.7186,0.71835,0.71835,162300000.0
2009-12-07 04:40:00,0.71789,0.71845,0.71776,0.7182,249600000.0
2009-12-07 04:45:00,0.7182,0.7182,0.7181,0.7182,104300000.0
2009-12-07 04:50:00,0.7181,0.71825,0.71778,0.71795,148100000.0
2009-12-07 04:55:00,0.71795,0.718,0.7177,0.718,302800000.0
2009-12-07 05:00:00,0.71795,0.71815,0.71785,0.7181,168900000.0
2009-12-07 05:05:00,0.7181,0.7182,0.71805,0.7182,256400000.0
2009-12-07 05:10:00,0.7182,0.7182,0.71795,0.71805,303400000.0
2009-12-07 05:15:00,0.71805,0.71805,0.71785,0.7179,149900000.0
2009-12-07 05:20:00,0.71785,0.7184,0.7176,0.71765,547000000.0
2009-12-07 05:25:00,0.71765,0.71765,0.71705,0.7172,262700000.0
2009-12-07 05:30:00,0.71725,0.71755,0.71705,0.71705,327100001.0
2009-12-07 05:35:00,0.71705,0.7175,0.71705,0.7175,435100000.0
2009-12-07 05:40:00,0.7175,0.71775,0.71735,0.71755,305999999.0
2009-12-07 05:45:00,0.71755,0.71775,0.71735,0.71765,901700000.0
2009-12-07 05:50:00,0.7177,0.71775,0.7172,0.71725,1264800000.0
2009-12-07 05:55:00,0.71725,0.7174,0.71705,0.7173,340200000.0
2009-12-07 06:00:00,0.7173,0.71765,0.7173,0.71755,205200000.0
2009-12-07 06:05:00,0.71755,0.71775,0.71717,0.7173,246600000.0
2009-12-07 06:10:00,0.7174,0.7178,0.71726,0.71755,85200000.0
2009-12-07 06:15:00,0.71765,0.71765,0.71722,0.71755,434300000.0
2009-12-07 06:20:00,0.71755,0.71765,0.71745,0.71755,136300000.0
2009-12-07 06:25:00,0.71744,0.71775,0.71728,0.7177,193400000.0
2009-12-07 06:30:00,0.7177,0.71776,0.71727,0.7176,213900000.0
2009-12-07 06:35:00,0.7176,0.7177,0.71755,0.71755,123000000.0
2009-12-07 06:40:00,0.71755,0.7177,0.7175,0.7176,47700000.0
2009-12-07 06:45:00,0.7176,0.7176,0.71735,0.71755,111000000.0
2009-12-07 06:50:00,0.71755,0.71755,0.7172,0.7172,230700000.0
2009-12-07 06:55:00,0.7171,0.7171,0.71705,0.7171,52800000.0
2009-12-07 07:00:00,0.71705,0.7175,0.71705,0.7173,248600000.0
2009-12-07 07:05:00,0.71715,0.7175,0.71713,0.7175,188100000.0
2009-12-07 07:10:00,0.7175,0.71815,0.7175,0.71785,424000000.0
2009-12-07 07:15:00,0.71785,0.71795,0.71775,0.7179,319700000.0
2009-12-07 07:20:00,0.7179,0.71795,0.71765,0.71775,677200000.0
2009-12-07 07:25:00,0.71775,0.7178,0.71755,0.71755,97200000.0
2009-12-07 07:30:00,0.71745,0.71795,0.7173,0.71745,927100001.0
2009-12-07 07:35:00,0.71745,0.718,0.71745,0.7178,194400000.0
2009-12-07 07:40:00,0.71775,0.71855,0.7176,0.71805,660900000.0
2009-12-07 07:45:00,0.71815,0.71825,0.71725,0.71745,462100000.0
2009-12-07 07:50:00,0.7175,0.71775,0.71735,0.7177,337200000.0
2009-12-07 07:55:00,0.71775,0.71785,0.7175,0.71755,350600000.0
2009-12-07 08:00:00,0.71765,0.71765,0.71705,0.7171,329600000.0
2009-12-07 08:05:00,0.71705,0.71725,0.71685,0.71685,308300000.0
2009-12-07 08:10:00,0.71685,0.7179,0.71685,0.71775,302800000.0
2009-12-07 08:15:00,0.71775,0.7178,0.7174,0.71745,471300000.0
2009-12-07 08:20:00,0.71745,0.71775,0.7172,0.71755,461800000.0
2009-12-07 08:25:00,0.7177,0.7177,0.71705,0.71715,403100000.0
2009-12-07 08:30:00,0.71715,0.7177,0.71715,0.7177,530500000.0
2009-12-07 08:35:00,0.7177,0.71785,0.71735,0.71785,723500000.0
2009-12-07 08:40:00,0.71785,0.71805,0.71785,0.71785,274500000.0
2009-12-07 08:45:00,0.7179,0.7179,0.71765,0.7178,199800000.0
2009-12-07 08:50:00,0.7178,0.7178,0.71725,0.71735,373800000.0
2009-12-07 08:55:00,0.71725,0.7174,0.7167,0.7169,406400000.0
2009-12-07 09:00:00,0.71685,0.71705,0.71685,0.717,367300000.0
2009-12-07 09:05:00,0.71695,0.71695,0.71605,0.71625,1040400000.0
2009-12-07 09:10:00,0.7162,0.71625,0.7149,0.715,1091500000.0
2009-12-07 09:15:00,0.715,0.71545,0.71475,0.7149,601100000.0
2009-12-07 09:20:00,0.7149,0.71525,0.71445,0.71525,570400000.0
2009-12-07 09:25:00,0.71525,0.71595,0.71485,0.71585,599500000.0
2009-12-07 09:30:00,0.71585,0.7159,0.7155,0.71585,508300000.0
2009-12-07 09:35:00,0.71585,0.71595,0.7152,0.71555,736500000.0
2009-12-07 09:40:00,0.71555,0.71575,0.7152,0.71525,454300000.0
2009-12-07 09:45:00,0.71525,0.7155,0.71525,0.71535,536000000.0
2009-12-07 09:50:00,0.71535,0.71545,0.7152,0.71545,165800000.0
2009-12-07 09:55:00,0.71545,0.71545,0.715,0.7152,264000000.0
2009-12-07 10:00:00,0.7152,0.7152,0.71465,0.7147,1243599999.0
2009-12-07 10:05:00,0.7147,0.7147,0.71385,0.7141,1575600000.0
2009-12-07 10:10:00,0.7141,0.7143,0.71365,0.71385,1100300000.0
2009-12-07 10:15:00,0.71385,0.7142,0.71375,0.71375,847100000.0
2009-12-07 10:20:00,0.71375,0.71385,0.71305,0.71305,1329000000.0
2009-12-07 10:25:00,0.71305,0.7132,0.71265,0.7131,742300000.0
2009-12-07 10:30:00,0.7131,0.7131,0.7116,0.7116,1492500001.0
2009-12-07 10:35:00,0.71165,0.7118,0.70985,0.71035,1866500000.0
2009-12-07 10:40:00,0.71035,0.71075,0.7091,0.7106,2073800000.0
2009-12-07 10:45:00,0.7106,0.7107,0.7094,0.7096,1281100000.0
2009-12-07 10:50:00,0.7096,0.7096,0.7087,0.70895,1567900002.0
2009-12-07 10:55:00,0.70895,0.70915,0.70835,0.70835,1543300001.0
2009-12-07 11:00:00,0.70835,0.7094,0.70805,0.7094,1830599999.0
2009-12-07 11:05:00,0.7094,0.7098,0.70925,0.70955,1375699999.0
2009-12-07 11:10:00,0.70955,0.7103,0.70895,0.70975,1274699999.0
2009-12-07 11:15:00,0.70975,0.7106,0.7096,0.71015,1042900000.0
2009-12-07 11:20:00,0.71015,0.71095,0.70985,0.7108,1277600001.0
2009-12-07 11:25:00,0.71085,0.7109,0.7102,0.7103,984100000.0
2009-12-07 11:30:00,0.7103,0.71055,0.70995,0.7101,696800000.0
2009-12-07 11:35:00,0.71005,0.7104,0.71005,0.71015,439000000.0
2009-12-07 11:40:00,0.71015,0.7103,0.7099,0.7103,373500000.0
2009-12-07 11:45:00,0.7103,0.7106,0.7101,0.7102,488300000.0
2009-12-07 11:50:00,0.7102,0.7105,0.71015,0.71045,926600000.0
2009-12-07 11:55:00,0.71045,0.711,0.71035,0.71085,906200000.0
2009-12-07 12:00:00,0.71085,0.7109,0.7105,0.7106,358100000.0
2009-12-07 12:05:00,0.71065,0.7107,0.71045,0.71055,281000000.0
2009-12-07 12:10:00,0.71055,0.7109,0.7102,0.7107,719500000.0
2009-12-07 12:15:00,0.71075,0.71095,0.71075,0.7109,256300000.0
2009-12-07 12:20:00,0.7109,0.71145,0.7109,0.7114,698600000.0
2009-12-07 12:25:00,0.7114,0.7115,0.7112,0.71135,256500000.0
2009-12-07 12:30:00,0.7114,0.71225,0.7114,0.71155,611300000.0
2009-12-07 12:35:00,0.71155,0.71175,0.71125,0.7114,335200000.0
2009-12-07 12:40:00,0.7114,0.71145,0.71085,0.711,620100000.0
2009-12-07 12:45:00,0.711,0.7111,0.71085,0.71105,609500000.0
2009-12-07 12:50:00,0.71105,0.71115,0.7107,0.711,718200000.0
2009-12-07 12:55:00,0.71095,0.711,0.7106,0.7107,981800001.0
2009-12-07 13:00:00,0.71065,0.7111,0.7105,0.7109,984800002.0
2009-12-07 13:05:00,0.7109,0.7113,0.71075,0.71105,636300000.0
2009-12-07 13:10:00,0.711,0.711,0.7104,0.71055,534300000.0
2009-12-07 13:15:00,0.71055,0.7106,0.71005,0.71005,718399999.0
2009-12-07 13:20:00,0.71005,0.7102,0.70995,0.70995,844200000.0
2009-12-07 13:25:00,0.70995,0.71015,0.7095,0.70965,827600000.0
2009-12-07 13:30:00,0.70965,0.7101,0.70965,0.7099,557500000.0
2009-12-07 13:35:00,0.70995,0.71,0.70975,0.71,341900000.0
2009-12-07 13:40:00,0.71,0.7101,0.70945,0.7095,502800000.0
2009-12-07 13:45:00,0.70945,0.70955,0.70895,0.70915,642900000.0
2009-12-07 13:50:00,0.70915,0.70915,0.7088,0.70905,705800000.0
2009-12-07 13:55:00,0.70905,0.7091,0.70885,0.70895,414000000.0
2009-12-07 14:00:00,0.70915,0.70915,0.7089,0.70915,257300000.0
2009-12-07 14:05:00,0.70915,0.7094,0.709,0.70935,309800000.0
2009-12-07 14:10:00,0.7094,0.70955,0.70915,0.70915,390900000.0
2009-12-07 14:15:00,0.70915,0.70945,0.709,0.70915,1454399999.0
2009-12-07 14:20:00,0.70915,0.7094,0.70915,0.70935,677700000.0
2009-12-07 14:25:00,0.70935,0.7095,0.70915,0.70945,746600000.0
2009-12-07 14:30:00,0.7095,0.7102,0.70945,0.70985,1276399994.0
2009-12-07 14:35:00,0.70985,0.70995,0.7096,0.7099,868600000.0
2009-12-07 14:40:00,0.70985,0.7104,0.70985,0.71015,1028400001.0
2009-12-07 14:45:00,0.7102,0.7114,0.7102,0.7111,1145300000.0
2009-12-07 14:50:00,0.71115,0.71115,0.71065,0.71105,830200000.0
2009-12-07 14:55:00,0.71105,0.71115,0.70975,0.70995,696800000.0
2009-12-07 15:00:00,0.70995,0.71015,0.7097,0.70995,378900000.0
2009-12-07 15:05:00,0.70995,0.71,0.70935,0.70985,309400000.0
2009-12-07 15:10:00,0.70985,0.71015,0.7098,0.7098,262100000.0
2009-12-07 15:15:00,0.7098,0.7099,0.70945,0.70945,861500000.0
2009-12-07 15:20:00,0.70945,0.71,0.7094,0.7099,615100001.0
2009-12-07 15:25:00,0.7099,0.7099,0.7096,0.7097,376500000.0
2009-12-07 15:30:00,0.7099,0.7105,0.70965,0.7104,667500000.0
2009-12-07 15:35:00,0.7104,0.7106,0.71015,0.71025,764700000.0
2009-12-07 15:40:00,0.7104,0.711,0.71,0.711,508400000.0
2009-12-07 15:45:00,0.711,0.711,0.71,0.7109,510800000.0
2009-12-07 15:50:00,0.7109,0.71105,0.71015,0.7103,599700000.0
2009-12-07 15:55:00,0.71025,0.71065,0.71015,0.7105,481300000.0
2009-12-07 16:00:00,0.71045,0.71115,0.7104,0.71085,421300000.0
2009-12-07 16:05:00,0.71085,0.71095,0.70995,0.7101,557200000.0
2009-12-07 16:10:00,0.71015,0.7106,0.71,0.7101,315400000.0
2009-12-07 16:15:00,0.7101,0.71095,0.70985,0.7107,847100000.0
2009-12-07 16:20:00,0.7107,0.7108,0.7098,0.7099,548000000.0
2009-12-07 16:25:00,0.70985,0.7101,0.7095,0.7097,675500000.0
2009-12-07 16:30:00,0.7097,0.71085,0.7095,0.71055,1003900000.0
2009-12-07 16:35:00,0.71055,0.71095,0.7099,0.71045,1550700000.0
2009-12-07 16:40:00,0.71045,0.71095,0.71,0.7109,1273099999.0
2009-12-07 16:45:00,0.71095,0.71205,0.71085,0.71195,1657500000.0
2009-12-07 16:50:00,0.71195,0.7121,0.71145,0.7121,1522800001.0
2009-12-07 16:55:00,0.71205,0.71225,0.7116,0.71165,2043100000.0
2009-12-07 17:00:00,0.71165,0.71205,0.7109,0.71115,1882600000.0
2009-12-07 17:05:00,0.71115,0.71175,0.71075,0.7108,815100000.0
2009-12-07 17:10:00,0.71085,0.71165,0.71075,0.71145,1086700000.0
2009-12-07 17:15:00,0.71145,0.71175,0.71095,0.71175,1484600000.0
2009-12-07 17:20:00,0.71165,0.71175,0.71105,0.71135,833200000.0
2009-12-07 17:25:00,0.71135,0.71225,0.71125,0.71225,817700000.0
2009-12-07 17:30:00,0.71225,0.71255,0.7122,0.7123,737900000.0
2009-12-07 17:35:00,0.71235,0.713,0.7123,0.71235,634700000.0
2009-12-07 17:40:00,0.71245,0.71255,0.7119,0.712,1233200000.0
2009-12-07 17:45:00,0.71195,0.7126,0.71185,0.71215,625800000.0
2009-12-07 17:50:00,0.71215,0.71325,0.71215,0.7132,1024800000.0
2009-12-07 17:55:00,0.7132,0.7134,0.7125,0.7126,1036000000.0
2009-12-07 18:00:00,0.71255,0.7126,0.71175,0.71175,1433100000.0
2009-12-07 18:05:00,0.71175,0.7124,0.71155,0.7124,533600000.0
2009-12-07 18:10:00,0.7124,0.7126,0.71225,0.71225,322100000.0
2009-12-07 18:15:00,0.7122,0.7126,0.71185,0.71255,962100000.0
2009-12-07 18:20:00,0.71255,0.7128,0.71195,0.71205,620200000.0
2009-12-07 18:25:00,0.71205,0.71205,0.7115,0.7116,966400000.0
2009-12-07 18:30:00,0.71155,0.71205,0.71145,0.71175,725000000.0
2009-12-07 18:35:00,0.7117,0.7124,0.7117,0.7122,491800000.0
2009-12-07 18:40:00,0.7122,0.71235,0.71185,0.7122,486800000.0
2009-12-07 18:45:00,0.7122,0.7125,0.7122,0.7125,739100000.0
2009-12-07 18:50:00,0.7125,0.7128,0.71235,0.71265,898400000.0
2009-12-07 18:55:00,0.71265,0.7128,0.7121,0.71265,813900000.0
2009-12-07 19:00:00,0.71265,0.7129,0.7122,0.7122,523500000.0
2009-12-07 19:05:00,0.7122,0.7125,0.71205,0.7121,529000000.0
2009-12-07 19:10:00,0.7121,0.7121,0.7118,0.712,350100000.0
2009-12-07 19:15:00,0.71185,0.71185,0.71135,0.7115,523900000.0
2009-12-07 19:20:00,0.7115,0.7119,0.71135,0.7117,495600000.0
2009-12-07 19:25:00,0.71175,0.71205,0.71165,0.71185,530200000.0
2009-12-07 19:30:00,0.71185,0.71255,0.71165,0.71255,621600000.0
2009-12-07 19:35:00,0.7126,0.71515,0.7126,0.7139,1313800000.0
2009-12-07 19:40:00,0.7139,0.71435,0.71335,0.7141,990200000.0
2009-12-07 19:45:00,0.7141,0.71555,0.71365,0.7155,1661200000.0
2009-12-07 19:50:00,0.7155,0.7162,0.71535,0.71535,1040600000.0
2009-12-07 19:55:00,0.71535,0.7161,0.71495,0.71565,1093500000.0
2009-12-07 20:00:00,0.71565,0.7163,0.71565,0.7158,614800000.0
2009-12-07 20:05:00,0.7158,0.7158,0.71535,0.7157,450300000.0
2009-12-07 20:10:00,0.71565,0.71635,0.71565,0.71635,409600000.0
2009-12-07 20:15:00,0.7164,0.71755,0.7164,0.71745,794400000.0
2009-12-07 20:20:00,0.7174,0.718,0.7169,0.71755,907400000.0
2009-12-07 20:25:00,0.71755,0.71795,0.71715,0.71765,619200001.0
2009-12-07 20:30:00,0.71765,0.7177,0.71695,0.717,557800000.0
2009-12-07 20:35:00,0.717,0.717,0.71655,0.717,582800000.0
2009-12-07 20:40:00,0.717,0.7171,0.71695,0.717,101000000.0
2009-12-07 20:45:00,0.717,0.717,0.71635,0.71635,458300000.0
2009-12-07 20:50:00,0.71635,0.71635,0.71555,0.7157,586900000.0
2009-12-07 20:55:00,0.71565,0.71605,0.7152,0.716,591600000.0
2009-12-07 21:00:00,0.716,0.7162,0.71575,0.7161,254800000.0
2009-12-07 21:05:00,0.71605,0.7161,0.7152,0.7152,538600000.0
2009-12-07 21:10:00,0.7153,0.7155,0.7153,0.7154,218300000.0
2009-12-07 21:15:00,0.7154,0.71575,0.7152,0.71535,519400000.0
2009-12-07 21:20:00,0.71535,0.71535,0.71425,0.71435,529500000.0
2009-12-07 21:25:00,0.71435,0.71435,0.71355,0.7139,584800000.0
2009-12-07 21:30:00,0.7139,0.7139,0.71315,0.71365,850900000.0
2009-12-07 21:35:00,0.7136,0.71375,0.71275,0.71355,650400000.0
2009-12-07 21:40:00,0.7135,0.714,0.71285,0.7129,851900000.0
2009-12-07 21:45:00,0.71285,0.71285,0.71215,0.7127,1006800001.0
2009-12-07 21:50:00,0.71265,0.71285,0.71225,0.71255,579400000.0
2009-12-07 21:55:00,0.71255,0.71275,0.71255,0.7126,273400000.0
2009-12-07 22:00:00,0.7126,0.71315,0.7126,0.7131,563200000.0
2009-12-07 22:05:00,0.71315,0.71325,0.71265,0.71265,623700000.0
2009-12-07 22:10:00,0.71265,0.71295,0.71265,0.7128,210600000.0
2009-12-07 22:15:00,0.7128,0.71285,0.71265,0.71265,205700000.0
2009-12-07 22:20:00,0.71265,0.71275,0.71225,0.71245,541600000.0
2009-12-07 22:25:00,0.7124,0.71255,0.7121,0.71215,181300000.0
2009-12-07 22:30:00,0.71215,0.71295,0.71195,0.71285,549000000.0
2009-12-07 22:35:00,0.71285,0.71285,0.7122,0.7124,892000000.0
2009-12-07 22:40:00,0.7124,0.71285,0.71235,0.71285,507200000.0
2009-12-07 22:45:00,0.7128,0.7128,0.7121,0.71235,500700000.0
2009-12-07 22:50:00,0.7123,0.71245,0.71225,0.71225,187400000.0
2009-12-07 22:55:00,0.71225,0.7126,0.71195,0.712,352800000.0
2009-12-07 23:00:00,0.712,0.71245,0.712,0.71245,185800000.0
2009-12-07 23:05:00,0.71245,0.7126,0.71225,0.71235,118100000.0
2009-12-07 23:10:00,0.7124,0.71255,0.71204,0.71205,72800000.0
2009-12-07 23:15:00,0.71199,0.7126,0.71199,0.7125,225700000.0
2009-12-07 23:20:00,0.71225,0.71265,0.71214,0.7126,94800000.0
2009-12-07 23:25:00,0.71255,0.71275,0.71255,0.71275,29000000.0
2009-12-07 23:30:00,0.71232,0.71325,0.71224,0.7132,159200000.0
2009-12-07 23:35:00,0.7132,0.71335,0.7132,0.7133,65800000.0
2009-12-07 23:40:00,0.7131,0.71337,0.7129,0.713,178400000.0
2009-12-07 23:45:00,0.71305,0.71305,0.71285,0.713,60800000.0
2009-12-07 23:50:00,0.713,0.7134,0.71257,0.71293,220200000.0
2009-12-07 23:55:00,0.71325,0.71345,0.713,0.713,49500000.0
2009-12-08 00:00:00,0.71295,0.7131,0.71295,0.7131,33200000.0
2009-12-08 00:05:00,0.7131,0.7138,0.71305,0.71365,94000000.0
2009-12-08 00:10:00,0.71365,0.71395,0.71365,0.7139,248800000.0
2009-12-08 00:15:00,0.71372,0.714,0.71355,0.7138,141000000.0
2009-12-08 00:20:00,0.714,0.71445,0.71365,0.7144,165600000.0
2009-12-08 00:25:00,0.71435,0.7149,0.71425,0.7148,189700000.0
2009-12-08 00:30:00,0.7148,0.7149,0.71407,0.7144,66800000.0
2009-12-08 00:35:00,0.71411,0.7146,0.71387,0.7145,116300000.0
2009-12-08 00:40:00,0.71413,0.7144,0.71396,0.71435,349300000.0
2009-12-08 00:45:00,0.71412,0.71465,0.71393,0.7144,174600000.0
2009-12-08 00:50:00,0.7144,0.71465,0.7142,0.7145,151200000.0
2009-12-08 00:55:00,0.7145,0.71575,0.7142,0.7153,288800000.0
2009-12-08 01:00:00,0.7153,0.71535,0.7149,0.71505,251800000.0
2009-12-08 01:05:00,0.7152,0.7152,0.7148,0.71505,341200000.0
2009-12-08 01:10:00,0.71515,0.71517,0.71485,0.71485,225800000.0
2009-12-08 01:15:00,0.71515,0.71522,0.71498,0.7152,142600000.0
2009-12-08 01:20:00,0.71505,0.71563,0.7148,0.71485,334300000.0
2009-12-08 01:25:00,0.7148,0.71505,0.71458,0.71494,251300000.0
2009-12-08 01:30:00,0.71505,0.71525,0.71505,0.71525,308800000.0
2009-12-08 01:35:00,0.7153,0.71535,0.71525,0.7153,109100000.0
2009-12-08 01:40:00,0.71515,0.71549,0.71485,0.71495,213600000.0
2009-12-08 01:45:00,0.71485,0.71505,0.71485,0.715,79000000.0
2009-12-08 01:50:00,0.71505,0.71555,0.715,0.7152,191000000.0
2009-12-08 01:55:00,0.71515,0.71535,0.7148,0.7149,165300000.0
2009-12-08 02:00:00,0.7149,0.715,0.71445,0.7145,253600000.0
2009-12-08 02:05:00,0.71445,0.7145,0.71401,0.71405,152500000.0
2009-12-08 02:10:00,0.71405,0.7143,0.71385,0.714,414400000.0
2009-12-08 02:15:00,0.714,0.7148,0.714,0.7144,283000000.0
2009-12-08 02:20:00,0.7144,0.71505,0.7144,0.71505,230800000.0
2009-12-08 02:25:00,0.71505,0.7152,0.715,0.7151,100800000.0
2009-12-08 02:30:00,0.71505,0.71625,0.71465,0.71625,462000000.0
2009-12-08 02:35:00,0.7163,0.7164,0.71585,0.71615,581500000.0
2009-12-08 02:40:00,0.71615,0.71685,0.71615,0.71665,348800000.0
2009-12-08 02:45:00,0.71665,0.71665,0.71615,0.7163,314700000.0
2009-12-08 02:50:00,0.71635,0.7166,0.71625,0.71625,697699999.0
2009-12-08 02:55:00,0.71625,0.7168,0.71625,0.7165,582600000.0
2009-12-08 03:00:00,0.7165,0.7165,0.71575,0.7159,708900000.0
2009-12-08 03:05:00,0.71595,0.71625,0.71595,0.71615,171300000.0
2009-12-08 03:10:00,0.71615,0.71655,0.71585,0.7165,274900000.0
2009-12-08 03:15:00,0.7165,0.7171,0.71645,0.7165,512400000.0
2009-12-08 03:20:00,0.7165,0.71665,0.71645,0.7165,375800000.0
2009-12-08 03:25:00,0.71655,0.7166,0.7164,0.71655,128200000.0
2009-12-08 03:30:00,0.71655,0.71695,0.71655,0.7168,131000000.0
2009-12-08 03:35:00,0.7168,0.71695,0.71625,0.7163,273000000.0
2009-12-08 03:40:00,0.7163,0.7164,0.71615,0.71615,327900000.0
2009-12-08 03:45:00,0.71615,0.71615,0.71575,0.71585,186600000.0
2009-12-08 03:50:00,0.71595,0.7161,0.7159,0.716,103400000.0
2009-12-08 03:55:00,0.716,0.71605,0.7153,0.71575,146600000.0
2009-12-08 04:00:00,0.71565,0.71585,0.71515,0.71525,286500000.0
2009-12-08 04:05:00,0.7152,0.71525,0.7149,0.715,301500000.0
2009-12-08 04:10:00,0.71483,0.71505,0.71452,0.71505,197400000.0
2009-12-08 04:15:00,0.71505,0.71535,0.71483,0.71493,116400000.0
2009-12-08 04:20:00,0.71525,0.7153,0.71515,0.71515,101100000.0
2009-12-08 04:25:00,0.71515,0.7152,0.71485,0.7149,161200000.0
2009-12-08 04:30:00,0.7151,0.7151,0.71405,0.71445,446400000.0
2009-12-08 04:35:00,0.71435,0.71445,0.71435,0.71435,365400000.0
2009-12-08 04:40:00,0.71435,0.7144,0.7139,0.714,375100000.0
2009-12-08 04:45:00,0.714,0.71415,0.71395,0.71415,54600000.0
2009-12-08 04:50:00,0.71415,0.71435,0.71395,0.7141,248600000.0
2009-12-08 04:55:00,0.71415,0.71445,0.71415,0.71445,151600000.0
2009-12-08 05:00:00,0.71445,0.71445,0.71345,0.7137,663000000.0
2009-12-08 05:05:00,0.7137,0.7141,0.7137,0.71405,131400000.0
2009-12-08 05:10:00,0.71395,0.71415,0.71381,0.71415,145300000.0
2009-12-08 05:15:00,0.71415,0.7142,0.7141,0.7141,55200000.0
2009-12-08 05:20:00,0.7141,0.71455,0.7141,0.7145,195500000.0
2009-12-08 05:25:00,0.71455,0.71465,0.7143,0.7146,365300000.0
2009-12-08 05:30:00,0.7146,0.7146,0.71425,0.71435,156700000.0
2009-12-08 05:35:00,0.71435,0.71455,0.7143,0.7143,216700000.0
2009-12-08 05:40:00,0.7143,0.71475,0.7142,0.71475,211800000.0
2009-12-08 05:45:00,0.71475,0.71475,0.7145,0.71475,143900000.0
2009-12-08 05:50:00,0.71475,0.71475,0.7145,0.7145,178800000.0
2009-12-08 05:55:00,0.7145,0.7152,0.7145,0.71515,228000000.0
2009-12-08 06:00:00,0.71515,0.7153,0.71505,0.71505,198000000.0
2009-12-08 06:05:00,0.71505,0.7151,0.71468,0.7151,337400000.0
2009-12-08 06:10:00,0.7151,0.7152,0.7146,0.7151,244900000.0
2009-12-08 06:15:00,0.71515,0.7152,0.71505,0.7151,298400000.0
2009-12-08 06:20:00,0.7151,0.7151,0.71441,0.71485,341700000.0
2009-12-08 06:25:00,0.71485,0.7149,0.7148,0.7149,36800000.0
2009-12-08 06:30:00,0.7149,0.7149,0.71435,0.71445,339800000.0
2009-12-08 06:35:00,0.71445,0.71465,0.71425,0.7143,273900000.0
2009-12-08 06:40:00,0.7143,0.7144,0.71415,0.71415,195000000.0
2009-12-08 06:45:00,0.71415,0.7143,0.7141,0.71415,188300000.0
2009-12-08 06:50:00,0.71415,0.7143,0.7141,0.7142,328100000.0
2009-12-08 06:55:00,0.71415,0.7144,0.71415,0.7142,320200000.0
2009-12-08 07:00:00,0.7142,0.71444,0.7139,0.71409,266800000.0
2009-12-08 07:05:00,0.71425,0.71435,0.7142,0.7142,22600000.0
2009-12-08 07:10:00,0.71435,0.71445,0.7142,0.71435,168500000.0
2009-12-08 07:15:00,0.71435,0.71435,0.7143,0.7143,58900000.0
2009-12-08 07:20:00,0.7143,0.7143,0.7137,0.71385,331400000.0
2009-12-08 07:25:00,0.71385,0.71395,0.71365,0.7138,196400000.0
2009-12-08 07:30:00,0.7138,0.7138,0.71315,0.71315,123200000.0
2009-12-08 07:35:00,0.71315,0.71365,0.71295,0.71345,605000000.0
2009-12-08 07:40:00,0.71345,0.7135,0.7129,0.71305,249800000.0
2009-12-08 07:45:00,0.71305,0.71365,0.713,0.71345,1833700000.0
2009-12-08 07:50:00,0.71345,0.71445,0.71335,0.71385,1180000000.0
2009-12-08 07:55:00,0.7139,0.714,0.71385,0.71385,158900000.0
2009-12-08 08:00:00,0.71385,0.71395,0.71345,0.71365,432000000.0
2009-12-08 08:05:00,0.71365,0.71455,0.71365,0.71415,285500000.0
2009-12-08 08:10:00,0.71415,0.71425,0.71315,0.71325,405600000.0
2009-12-08 08:15:00,0.71325,0.71365,0.71275,0.71295,643800000.0
2009-12-08 08:20:00,0.71295,0.71365,0.7127,0.71315,353000000.0
2009-12-08 08:25:00,0.71315,0.71315,0.7127,0.71275,325900000.0
2009-12-08 08:30:00,0.71275,0.713,0.7126,0.71265,552300000.0
2009-12-08 08:35:00,0.7126,0.71295,0.71255,0.71295,355100000.0
2009-12-08 08:40:00,0.71295,0.7136,0.71285,0.71335,274000000.0
2009-12-08 08:45:00,0.7133,0.7133,0.71285,0.7131,609800000.0
2009-12-08 08:50:00,0.71315,0.7137,0.7131,0.7135,543600000.0
2009-12-08 08:55:00,0.7135,0.7136,0.7132,0.7132,269500000.0
2009-12-08 09:00:00,0.7132,0.7135,0.71275,0.71335,812000000.0
2009-12-08 09:05:00,0.7134,0.7134,0.7125,0.7125,777100000.0
2009-12-08 09:10:00,0.7125,0.71275,0.7125,0.71265,594000000.0
2009-12-08 09:15:00,0.71265,0.7128,0.7125,0.7126,562700000.0
2009-12-08 09:20:00,0.71255,0.71255,0.7118,0.71185,474200000.0
2009-12-08 09:25:00,0.7118,0.7119,0.71175,0.7119,139000000.0
2009-12-08 09:30:00,0.7119,0.7127,0.7119,0.7124,656200000.0
2009-12-08 09:35:00,0.7124,0.7128,0.7122,0.7126,1106700001.0
2009-12-08 09:40:00,0.7126,0.71285,0.71185,0.7122,1004099999.0
2009-12-08 09:45:00,0.7122,0.71245,0.7119,0.7122,1069299999.0
2009-12-08 09:50:00,0.7122,0.7124,0.71185,0.71195,1068600001.0
2009-12-08 09:55:00,0.71195,0.71225,0.7112,0.7113,819199999.0
2009-12-08 10:00:00,0.7113,0.7115,0.7105,0.7106,1314500001.0
2009-12-08 10:05:00,0.7106,0.71195,0.71055,0.7114,2243700000.0
2009-12-08 10:10:00,0.71145,0.71225,0.7114,0.71225,1689900001.0
2009-12-08 10:15:00,0.71225,0.71295,0.71215,0.7122,1180800000.0
2009-12-08 10:20:00,0.7122,0.71285,0.71205,0.71245,1768399998.0
2009-12-08 10:25:00,0.71245,0.7132,0.7123,0.71315,1390200000.0
2009-12-08 10:30:00,0.71315,0.7135,0.713,0.7131,928300000.0
2009-12-08 10:35:00,0.7131,0.71395,0.71215,0.71305,1546500000.0
2009-12-08 10:40:00,0.71305,0.7135,0.71305,0.7131,814900000.0
2009-12-08 10:45:00,0.71315,0.71325,0.71295,0.71325,904399999.0
2009-12-08 10:50:00,0.71325,0.71365,0.7132,0.71325,745400000.0
2009-12-08 10:55:00,0.71325,0.71385,0.7131,0.71385,966700000.0
2009-12-08 11:00:00,0.7139,0.71405,0.7132,0.71325,1030499999.0
2009-12-08 11:05:00,0.71325,0.71475,0.71325,0.7145,1116900000.0
2009-12-08 11:10:00,0.7145,0.71455,0.71355,0.71375,891300000.0
2009-12-08 11:15:00,0.71375,0.71465,0.7137,0.71465,888400000.0
2009-12-08 11:20:00,0.7147,0.7151,0.71405,0.71405,653600000.0
2009-12-08 11:25:00,0.71415,0.71415,0.7137,0.71375,381800000.0
2009-12-08 11:30:00,0.7134,0.7146,0.71315,0.71445,717100000.0
2009-12-08 11:35:00,0.7145,0.7153,0.7145,0.71525,1036799999.0
2009-12-08 11:40:00,0.71525,0.7163,0.71525,0.71595,1052300004.0
2009-12-08 11:45:00,0.71595,0.71595,0.71555,0.71555,436200000.0
2009-12-08 11:50:00,0.71555,0.71555,0.7147,0.71495,852600000.0
2009-12-08 11:55:00,0.7149,0.7154,0.7147,0.7152,1041100000.0
2009-12-08 12:00:00,0.71525,0.71615,0.71525,0.71605,1072100000.0
2009-12-08 12:05:00,0.7161,0.7161,0.7156,0.7158,850100000.0
2009-12-08 12:10:00,0.71575,0.716,0.7151,0.71525,663100000.0
2009-12-08 12:15:00,0.71525,0.71535,0.71485,0.71505,850100000.0
2009-12-08 12:20:00,0.7151,0.71525,0.7145,0.71465,875300000.0
2009-12-08 12:25:00,0.71465,0.7148,0.7144,0.71455,433200000.0
2009-12-08 12:30:00,0.7146,0.7146,0.7141,0.71415,413900000.0
2009-12-08 12:35:00,0.7141,0.71475,0.7141,0.7145,223500000.0
2009-12-08 12:40:00,0.7145,0.71485,0.7143,0.7148,790700000.0
2009-12-08 12:45:00,0.7148,0.71495,0.71435,0.71435,670600000.0
2009-12-08 12:50:00,0.71435,0.7144,0.7141,0.71425,794600000.0
2009-12-08 12:55:00,0.7142,0.71445,0.7138,0.71425,963000000.0
2009-12-08 13:00:00,0.71425,0.7144,0.7136,0.7141,627500000.0
2009-12-08 13:05:00,0.7141,0.71415,0.7134,0.71415,744400000.0
2009-12-08 13:10:00,0.71415,0.71425,0.71385,0.7139,1047000001.0
2009-12-08 13:15:00,0.7139,0.71405,0.7129,0.7131,546100000.0
2009-12-08 13:20:00,0.7131,0.7134,0.71255,0.71325,955000000.0
2009-12-08 13:25:00,0.71325,0.71325,0.71255,0.71275,837100001.0
2009-12-08 13:30:00,0.71275,0.7132,0.71195,0.7132,1413200000.0
2009-12-08 13:35:00,0.7132,0.71325,0.7113,0.71175,1269800000.0
2009-12-08 13:40:00,0.71175,0.7121,0.7109,0.71185,1128399999.0
2009-12-08 13:45:00,0.71185,0.71195,0.71135,0.71165,1217100000.0
2009-12-08 13:50:00,0.7116,0.71275,0.71145,0.712,1065099999.0
2009-12-08 13:55:00,0.712,0.7122,0.71125,0.71135,1271500001.0
2009-12-08 14:00:00,0.71125,0.7114,0.71045,0.71085,1541300000.0
2009-12-08 14:05:00,0.71085,0.71105,0.7102,0.71025,966200001.0
2009-12-08 14:10:00,0.71025,0.7112,0.71025,0.7112,1265700000.0
2009-12-08 14:15:00,0.7112,0.71165,0.71065,0.7113,1278200000.0
2009-12-08 14:20:00,0.7113,0.71165,0.71105,0.7116,535200000.0
2009-12-08 14:25:00,0.7116,0.7125,0.71105,0.7118,1104800000.0
2009-12-08 14:30:00,0.71185,0.71185,0.7104,0.7108,1754800000.0
2009-12-08 14:35:00,0.711,0.7115,0.7108,0.71135,1016700001.0
2009-12-08 14:40:00,0.71135,0.71185,0.71095,0.71165,814800000.0
2009-12-08 14:45:00,0.71165,0.71215,0.7107,0.7107,1509600000.0
2009-12-08 14:50:00,0.71065,0.71165,0.71065,0.7112,677000000.0
2009-12-08 14:55:00,0.7112,0.7113,0.7108,0.71095,702200000.0
2009-12-08 15:00:00,0.71095,0.71115,0.71065,0.71065,439500000.0
2009-12-08 15:05:00,0.71065,0.7108,0.7101,0.71075,531100000.0
2009-12-08 15:10:00,0.71075,0.71085,0.71025,0.71065,617700000.0
2009-12-08 15:15:00,0.71065,0.71095,0.7099,0.70995,994900000.0
2009-12-08 15:20:00,0.70995,0.7101,0.70945,0.7095,1197100000.0
2009-12-08 15:25:00,0.70945,0.70955,0.7086,0.70865,1084500001.0
2009-12-08 15:30:00,0.70865,0.70875,0.70745,0.70835,1288000000.0
2009-12-08 15:35:00,0.70835,0.70925,0.70835,0.70925,826500000.0
2009-12-08 15:40:00,0.70915,0.70925,0.70845,0.70885,804600000.0
2009-12-08 15:45:00,0.70885,0.70995,0.7088,0.70995,921600000.0
2009-12-08 15:50:00,0.70995,0.7101,0.70935,0.70955,840200000.0
2009-12-08 15:55:00,0.70955,0.70995,0.7094,0.70975,870800000.0
2009-12-08 16:00:00,0.70975,0.7098,0.70865,0.70885,1258000000.0
2009-12-08 16:05:00,0.7088,0.70995,0.7086,0.70985,1101699998.0
2009-12-08 16:10:00,0.70985,0.71105,0.70985,0.71085,890800000.0
2009-12-08 16:15:00,0.71085,0.71095,0.71035,0.71055,933700000.0
2009-12-08 16:20:00,0.71055,0.7107,0.7103,0.71045,603700000.0
2009-12-08 16:25:00,0.71045,0.711,0.71045,0.71075,957600000.0
2009-12-08 16:30:00,0.71075,0.71075,0.70985,0.70995,894300000.0
2009-12-08 16:35:00,0.70995,0.71005,0.70895,0.70945,1372500000.0
2009-12-08 16:40:00,0.70945,0.70975,0.70915,0.70945,2442100000.0
2009-12-08 16:45:00,0.7095,0.70965,0.70865,0.7092,2111800000.0
2009-12-08 16:50:00,0.7092,0.70965,0.7089,0.70935,2428500001.0
2009-12-08 16:55:00,0.70935,0.71075,0.7093,0.71075,1746800000.0
2009-12-08 17:00:00,0.71075,0.71075,0.7099,0.7102,1899700000.0
2009-12-08 17:05:00,0.71025,0.71085,0.70995,0.71045,1680000000.0
2009-12-08 17:10:00,0.71045,0.71075,0.7099,0.71025,1561899999.0
2009-12-08 17:15:00,0.71025,0.71035,0.70965,0.71005,1885100000.0
2009-12-08 17:20:00,0.71005,0.71075,0.71005,0.71025,1418100000.0
2009-12-08 17:25:00,0.71025,0.71075,0.7101,0.71075,595300000.0
2009-12-08 17:30:00,0.71075,0.7111,0.71055,0.71075,1264200000.0
2009-12-08 17:35:00,0.71075,0.71095,0.71035,0.7107,735099999.0
2009-12-08 17:40:00,0.7107,0.71075,0.71035,0.71035,795800000.0
2009-12-08 17:45:00,0.71035,0.7104,0.7097,0.70985,693300000.0
2009-12-08 17:50:00,0.70975,0.71005,0.70945,0.70995,632000000.0
2009-12-08 17:55:00,0.70995,0.71005,0.7091,0.71,1404000001.0
2009-12-08 18:00:00,0.71,0.7107,0.7098,0.71055,1318700000.0
2009-12-08 18:05:00,0.7106,0.71115,0.7104,0.71065,831200000.0
2009-12-08 18:10:00,0.71065,0.71075,0.71035,0.71055,985400000.0
2009-12-08 18:15:00,0.71055,0.71075,0.70935,0.70935,1588000000.0
2009-12-08 18:20:00,0.70935,0.71035,0.7091,0.71005,1244200000.0
2009-12-08 18:25:00,0.71005,0.71065,0.70985,0.71065,862600000.0
2009-12-08 18:30:00,0.7106,0.71065,0.71005,0.7104,1260600000.0
2009-12-08 18:35:00,0.7104,0.71055,0.71005,0.71015,1071300000.0
2009-12-08 18:40:00,0.71015,0.7115,0.71015,0.71075,1208900000.0
2009-12-08 18:45:00,0.7107,0.71095,0.71015,0.71025,1002400000.0
2009-12-08 18:50:00,0.71035,0.71035,0.71005,0.71025,559000000.0
2009-12-08 18:55:00,0.71025,0.71035,0.7098,0.71015,425000000.0
2009-12-08 19:00:00,0.71015,0.7103,0.70979,0.7099,305300000.0
2009-12-08 19:05:00,0.71035,0.71035,0.71005,0.7102,221700000.0
2009-12-08 19:10:00,0.7102,0.71065,0.70955,0.70965,512200000.0
2009-12-08 19:15:00,0.7096,0.71,0.70935,0.70965,779200000.0
2009-12-08 19:20:00,0.70965,0.70975,0.70935,0.70955,287000000.0
2009-12-08 19:25:00,0.70955,0.70955,0.70885,0.7089,422600000.0
2009-12-08 19:30:00,0.70895,0.70925,0.7089,0.70915,250200000.0
2009-12-08 19:35:00,0.70915,0.7092,0.70855,0.7089,473500000.0
2009-12-08 19:40:00,0.70895,0.7093,0.70875,0.709,308500000.0
2009-12-08 19:45:00,0.709,0.7091,0.70885,0.70885,658800000.0
2009-12-08 19:50:00,0.7089,0.70895,0.70825,0.7084,579200000.0
2009-12-08 19:55:00,0.7084,0.70875,0.70815,0.70875,680000000.0
2009-12-08 20:00:00,0.70875,0.70965,0.70865,0.70865,312800000.0
2009-12-08 20:05:00,0.70865,0.7091,0.70865,0.70885,238400000.0
2009-12-08 20:10:00,0.70885,0.70885,0.7079,0.70855,565500000.0
2009-12-08 20:15:00,0.70855,0.7092,0.70855,0.709,354500000.0
2009-12-08 20:20:00,0.709,0.70915,0.70775,0.70805,739300000.0
2009-12-08 20:25:00,0.708,0.70855,0.70755,0.70785,1276800000.0
2009-12-08 20:30:00,0.7078,0.7087,0.7076,0.7087,599300000.0
2009-12-08 20:35:00,0.7087,0.70905,0.70805,0.70815,649600000.0
2009-12-08 20:40:00,0.70815,0.70885,0.70805,0.7086,622000000.0
2009-12-08 20:45:00,0.7086,0.70885,0.70835,0.7088,343100000.0
2009-12-08 20:50:00,0.7088,0.7089,0.70875,0.70875,271100000.0
2009-12-08 20:55:00,0.70875,0.70875,0.7075,0.70785,792700000.0
2009-12-08 21:00:00,0.70785,0.7081,0.70765,0.70795,607500000.0
2009-12-08 21:05:00,0.70805,0.70855,0.70795,0.70825,281100000.0
2009-12-08 21:10:00,0.70825,0.7086,0.70805,0.70855,245400000.0
2009-12-08 21:15:00,0.70838,0.70885,0.7082,0.70885,182800000.0
2009-12-08 21:20:00,0.7088,0.7089,0.7073,0.70785,925600000.0
2009-12-08 21:25:00,0.70785,0.7081,0.7076,0.7078,992200000.0
2009-12-08 21:30:00,0.7078,0.70835,0.70775,0.70815,451800000.0
2009-12-08 21:35:00,0.70815,0.70815,0.70735,0.7075,666000000.0
2009-12-08 21:40:00,0.70755,0.7077,0.7064,0.70715,750800000.0
2009-12-08 21:45:00,0.70715,0.7075,0.70695,0.7071,420700000.0
2009-12-08 21:50:00,0.7071,0.7071,0.7052,0.7052,944600000.0
2009-12-08 21:55:00,0.7053,0.70545,0.70475,0.7053,1054900000.0
2009-12-08 22:00:00,0.7053,0.70615,0.7053,0.70595,1035400000.0
2009-12-08 22:05:00,0.706,0.7066,0.70535,0.70635,949800000.0
2009-12-08 22:10:00,0.7063,0.7068,0.70625,0.7064,728400000.0
2009-12-08 22:15:00,0.7064,0.70685,0.70635,0.70655,290200000.0
2009-12-08 22:20:00,0.70655,0.7068,0.7062,0.70655,468400000.0
2009-12-08 22:25:00,0.7066,0.7069,0.7065,0.7067,245000000.0
2009-12-08 22:30:00,0.7067,0.7072,0.70665,0.70685,481900000.0
2009-12-08 22:35:00,0.70675,0.7068,0.70647,0.70675,271700000.0
2009-12-08 22:40:00,0.70675,0.70695,0.70647,0.70695,101200000.0
2009-12-08 22:45:00,0.70695,0.707,0.7067,0.70695,266800000.0
2009-12-08 22:50:00,0.70695,0.70705,0.70652,0.70695,219300000.0
2009-12-08 22:55:00,0.70695,0.7071,0.7067,0.7071,443800000.0
2009-12-08 23:00:00,0.7071,0.7071,0.70645,0.70645,124600000.0
2009-12-08 23:05:00,0.70645,0.7065,0.70645,0.70645,118400000.0
2009-12-08 23:10:00,0.70645,0.7067,0.7064,0.70665,99200000.0
2009-12-08 23:15:00,0.70665,0.70685,0.70628,0.70652,350800000.0
2009-12-08 23:20:00,0.70665,0.70685,0.70665,0.7067,184500000.0
2009-12-08 23:25:00,0.7067,0.7074,0.7067,0.70685,192600000.0
2009-12-08 23:30:00,0.70705,0.70755,0.70705,0.70736,227300000.0
2009-12-08 23:35:00,0.7076,0.7079,0.7074,0.7075,273300000.0
2009-12-08 23:40:00,0.70733,0.70778,0.70722,0.70765,189400000.0
2009-12-08 23:45:00,0.70765,0.70775,0.70723,0.7074,201200000.0
2009-12-08 23:50:00,0.7074,0.7075,0.7071,0.70725,155300000.0
2009-12-08 23:55:00,0.70725,0.70725,0.70665,0.7067,237600000.0
2009-12-09 00:00:00,0.70675,0.70685,0.70633,0.70665,84200000.0
2009-12-09 00:05:00,0.70675,0.70735,0.70665,0.70715,106100000.0
2009-12-09 00:10:00,0.70715,0.7073,0.70676,0.70715,131300000.0
2009-12-09 00:15:00,0.70715,0.70742,0.7067,0.70715,247200000.0
2009-12-09 00:20:00,0.70715,0.70725,0.70715,0.70725,63900000.0
2009-12-09 00:25:00,0.70725,0.7073,0.70725,0.7073,67500000.0
2009-12-09 00:30:00,0.70735,0.7078,0.70735,0.70755,48300000.0
2009-12-09 00:35:00,0.70755,0.70785,0.70755,0.70785,48600000.0
2009-12-09 00:40:00,0.70785,0.70785,0.70752,0.7078,212200000.0
2009-12-09 00:45:00,0.70766,0.7079,0.70752,0.7076,106200000.0
2009-12-09 00:50:00,0.7076,0.7076,0.70705,0.70705,72500000.0
2009-12-09 00:55:00,0.70705,0.70715,0.70605,0.70645,115600000.0
2009-12-09 01:00:00,0.70635,0.7067,0.70635,0.7067,81900000.0
2009-12-09 01:05:00,0.7067,0.70685,0.7064,0.7066,121100000.0
2009-12-09 01:10:00,0.7066,0.70665,0.70585,0.70635,167400000.0
2009-12-09 01:15:00,0.70635,0.70645,0.70591,0.7064,190700000.0
2009-12-09 01:20:00,0.7063,0.70678,0.70605,0.7061,330200000.0
2009-12-09 01:25:00,0.70605,0.7061,0.70505,0.70505,215300000.0
2009-12-09 01:30:00,0.7052,0.70535,0.70425,0.7052,404200000.0
2009-12-09 01:35:00,0.7052,0.70535,0.70495,0.70515,267400000.0
2009-12-09 01:40:00,0.7052,0.70635,0.70515,0.70615,178099999.0
2009-12-09 01:45:00,0.70615,0.7063,0.70585,0.7061,107000000.0
2009-12-09 01:50:00,0.7062,0.70635,0.70605,0.70615,109700000.0
2009-12-09 01:55:00,0.70615,0.70615,0.70545,0.7056,266500000.0
2009-12-09 02:00:00,0.7056,0.7059,0.70555,0.7059,313300000.0
2009-12-09 02:05:00,0.7059,0.70605,0.7057,0.70605,446300000.0
2009-12-09 02:10:00,0.70605,0.7065,0.70595,0.70605,326700000.0
2009-12-09 02:15:00,0.706,0.7062,0.7057,0.70615,385900000.0
2009-12-09 02:20:00,0.70615,0.7073,0.70615,0.7073,575000000.0
2009-12-09 02:25:00,0.7073,0.70805,0.7071,0.70715,623800000.0
2009-12-09 02:30:00,0.70715,0.7072,0.70695,0.70715,376600000.0
2009-12-09 02:35:00,0.7071,0.70765,0.707,0.7075,392400000.0
2009-12-09 02:40:00,0.7075,0.70815,0.7075,0.7081,293600000.0
2009-12-09 02:45:00,0.7081,0.7081,0.7077,0.70805,456800000.0
2009-12-09 02:50:00,0.70805,0.70815,0.7076,0.7076,532000000.0
2009-12-09 02:55:00,0.7076,0.7077,0.707,0.7076,396800000.0
2009-12-09 03:00:00,0.70765,0.7078,0.7076,0.70765,68700000.0
2009-12-09 03:05:00,0.70755,0.7076,0.70665,0.70665,323700000.0
2009-12-09 03:10:00,0.70675,0.70705,0.70635,0.70665,471200000.0
2009-12-09 03:15:00,0.7067,0.70755,0.7066,0.70745,345100000.0
2009-12-09 03:20:00,0.70745,0.7077,0.7074,0.70765,203200000.0
2009-12-09 03:25:00,0.7077,0.70815,0.70765,0.708,271000000.0
2009-12-09 03:30:00,0.7081,0.7084,0.7081,0.70825,161500000.0
2009-12-09 03:35:00,0.7082,0.7083,0.7076,0.70765,360000000.0
2009-12-09 03:40:00,0.7076,0.70765,0.70745,0.7076,63000000.0
2009-12-09 03:45:00,0.70765,0.7078,0.7074,0.7074,99500000.0
2009-12-09 03:50:00,0.7073,0.70745,0.70705,0.70725,151900000.0
2009-12-09 03:55:00,0.70725,0.70725,0.707,0.70715,69800000.0
2009-12-09 04:00:00,0.70725,0.70785,0.70725,0.70785,164700000.0
2009-12-09 04:05:00,0.70785,0.708,0.70735,0.7074,286600000.0
2009-12-09 04:10:00,0.70735,0.7074,0.70725,0.70735,78900000.0
2009-12-09 04:15:00,0.70735,0.70765,0.70735,0.7076,139400000.0
2009-12-09 04:20:00,0.7076,0.70805,0.7076,0.708,72100000.0
2009-12-09 04:25:00,0.708,0.7083,0.7079,0.7083,174600000.0
2009-12-09 04:30:00,0.7083,0.70875,0.70815,0.70825,372800000.0
2009-12-09 04:35:00,0.70825,0.7084,0.7079,0.708,307100000.0
2009-12-09 04:40:00,0.708,0.708,0.7076,0.70785,249300000.0
2009-12-09 04:45:00,0.7078,0.7081,0.70734,0.70768,132500000.0
2009-12-09 04:50:00,0.70757,0.708,0.70749,0.708,37800000.0
2009-12-09 04:55:00,0.70795,0.7084,0.70795,0.7084,149200000.0
2009-12-09 05:00:00,0.7084,0.70875,0.70835,0.70865,328400000.0
2009-12-09 05:05:00,0.70865,0.7087,0.70805,0.7081,309200000.0
2009-12-09 05:10:00,0.70805,0.70865,0.70775,0.7086,558800000.0
2009-12-09 05:15:00,0.7086,0.70895,0.7085,0.70865,278400000.0
2009-12-09 05:20:00,0.7087,0.70875,0.7084,0.70865,175800000.0
2009-12-09 05:25:00,0.7086,0.7087,0.7085,0.7087,139800000.0
2009-12-09 05:30:00,0.7087,0.7087,0.70865,0.7087,48100000.0
2009-12-09 05:35:00,0.7087,0.70875,0.70816,0.7084,144100000.0
2009-12-09 05:40:00,0.7084,0.70845,0.7082,0.70835,158200000.0
2009-12-09 05:45:00,0.70835,0.7086,0.70825,0.70855,149400000.0
2009-12-09 05:50:00,0.70845,0.70855,0.70815,0.7084,357200000.0
2009-12-09 05:55:00,0.7084,0.70865,0.70825,0.70825,175200000.0
2009-12-09 06:00:00,0.70835,0.70855,0.70825,0.7083,347800000.0
2009-12-09 06:05:00,0.70835,0.7084,0.7082,0.70835,149600000.0
2009-12-09 06:10:00,0.70835,0.7084,0.70755,0.7079,564500000.0
2009-12-09 06:15:00,0.70795,0.708,0.70755,0.7079,410600000.0
2009-12-09 06:20:00,0.70795,0.70805,0.70765,0.7077,186000000.0
2009-12-09 06:25:00,0.7077,0.7081,0.7077,0.70775,107200000.0
2009-12-09 06:30:00,0.7078,0.70795,0.70775,0.70785,81100000.0
2009-12-09 06:35:00,0.70785,0.7085,0.70775,0.7081,344600000.0
2009-12-09 06:40:00,0.7081,0.7082,0.708,0.7082,72400000.0
2009-12-09 06:45:00,0.70815,0.7083,0.70772,0.70772,126400000.0
2009-12-09 06:50:00,0.70815,0.70845,0.70805,0.70825,303700000.0
2009-12-09 06:55:00,0.70825,0.70835,0.7079,0.70825,186500000.0
2009-12-09 07:00:00,0.7082,0.70825,0.70795,0.70825,230600000.0
2009-12-09 07:05:00,0.70825,0.70835,0.708,0.70825,142600000.0
2009-12-09 07:10:00,0.70825,0.70845,0.70825,0.7083,137900000.0
2009-12-09 07:15:00,0.70835,0.70855,0.70835,0.70855,98300000.0
2009-12-09 07:20:00,0.70855,0.70885,0.70855,0.7088,267100000.0
2009-12-09 07:25:00,0.7088,0.709,0.7088,0.70885,268100000.0
2009-12-09 07:30:00,0.70885,0.70885,0.7083,0.7084,276300000.0
2009-12-09 07:35:00,0.7084,0.7085,0.70815,0.70815,165900000.0
2009-12-09 07:40:00,0.7081,0.7083,0.7081,0.70825,165200000.0
2009-12-09 07:45:00,0.70825,0.7083,0.7081,0.7083,125100000.0
2009-12-09 07:50:00,0.7083,0.70965,0.70825,0.7094,362400000.0
2009-12-09 07:55:00,0.70945,0.7095,0.70875,0.7088,232300000.0
2009-12-09 08:00:00,0.7088,0.70945,0.70875,0.7089,510200000.0
2009-12-09 08:05:00,0.7089,0.70895,0.70825,0.70855,721200000.0
2009-12-09 08:10:00,0.70855,0.70905,0.70855,0.70895,518400000.0
2009-12-09 08:15:00,0.70895,0.70925,0.70875,0.7089,541000000.0
2009-12-09 08:20:00,0.7089,0.7089,0.7081,0.70845,277000000.0
2009-12-09 08:25:00,0.70845,0.70885,0.70785,0.70825,487100000.0
2009-12-09 08:30:00,0.70825,0.7083,0.7076,0.70795,524400000.0
2009-12-09 08:35:00,0.7079,0.70825,0.70785,0.70785,373200000.0
2009-12-09 08:40:00,0.70785,0.7083,0.70765,0.7083,699700000.0
2009-12-09 08:45:00,0.7082,0.7087,0.7081,0.7085,860000000.0
2009-12-09 08:50:00,0.7085,0.70855,0.7082,0.70825,412400000.0
2009-12-09 08:55:00,0.70835,0.70835,0.7078,0.7078,569000000.0
2009-12-09 09:00:00,0.7079,0.70795,0.7073,0.70745,351100000.0
2009-12-09 09:05:00,0.70755,0.708,0.70755,0.70765,522200000.0
2009-12-09 09:10:00,0.70765,0.70825,0.7075,0.70825,609800000.0
2009-12-09 09:15:00,0.70825,0.7088,0.70825,0.70845,524100000.0
2009-12-09 09:20:00,0.70845,0.709,0.70845,0.709,700800000.0
2009-12-09 09:25:00,0.70905,0.70905,0.7084,0.70855,364800000.0
2009-12-09 09:30:00,0.7085,0.70905,0.70835,0.70865,244900000.0
2009-12-09 09:35:00,0.70865,0.70945,0.70865,0.70925,392400000.0
2009-12-09 09:40:00,0.70925,0.70925,0.70865,0.70875,301900001.0
2009-12-09 09:45:00,0.70875,0.7088,0.7086,0.7087,273600000.0
2009-12-09 09:50:00,0.70865,0.70865,0.7081,0.70835,794800000.0
2009-12-09 09:55:00,0.70835,0.70835,0.70775,0.70785,463600000.0
2009-12-09 10:00:00,0.70785,0.7095,0.70745,0.70945,919000000.0
2009-12-09 10:05:00,0.70945,0.70985,0.70935,0.7097,437200000.0
2009-12-09 10:10:00,0.7097,0.7098,0.70905,0.70915,387400000.0
2009-12-09 10:15:00,0.70915,0.7098,0.70905,0.70955,277400000.0
2009-12-09 10:20:00,0.70955,0.71,0.70945,0.70975,253800000.0
2009-12-09 10:25:00,0.70975,0.71145,0.70965,0.71135,621900002.0
2009-12-09 10:30:00,0.71135,0.7114,0.71035,0.71035,1628499999.0
2009-12-09 10:35:00,0.71035,0.7107,0.7096,0.7096,1212100000.0
2009-12-09 10:40:00,0.70965,0.70965,0.70885,0.7091,1112700000.0
2009-12-09 10:45:00,0.70905,0.71065,0.70905,0.71065,865400000.0
2009-12-09 10:50:00,0.7106,0.7108,0.7098,0.7099,828500000.0
2009-12-09 10:55:00,0.7099,0.7105,0.70965,0.7105,875400000.0
2009-12-09 11:00:00,0.7105,0.7105,0.7097,0.7097,733300001.0
2009-12-09 11:05:00,0.7097,0.7099,0.7093,0.7097,1567600000.0
2009-12-09 11:10:00,0.7097,0.7099,0.7091,0.7098,1015399999.0
2009-12-09 11:15:00,0.7098,0.71135,0.7093,0.7111,1824100000.0
2009-12-09 11:20:00,0.71115,0.7112,0.71025,0.71095,1269000000.0
2009-12-09 11:25:00,0.7109,0.71095,0.70985,0.70985,718800000.0
2009-12-09 11:30:00,0.70985,0.71045,0.70985,0.71025,762300000.0
2009-12-09 11:35:00,0.71025,0.71105,0.71025,0.71065,921400000.0
2009-12-09 11:40:00,0.71065,0.71125,0.71065,0.71105,831400000.0
2009-12-09 11:45:00,0.71105,0.71115,0.71075,0.71085,760300000.0
2009-12-09 11:50:00,0.7108,0.71095,0.71045,0.7106,448600000.0
2009-12-09 11:55:00,0.7106,0.71075,0.71055,0.7106,372800000.0
2009-12-09 12:00:00,0.7106,0.7108,0.71055,0.7107,475700000.0
2009-12-09 12:05:00,0.7107,0.7116,0.7106,0.71135,921100000.0
2009-12-09 12:10:00,0.71135,0.7121,0.71135,0.7119,675200000.0
2009-12-09 12:15:00,0.7119,0.7122,0.7117,0.7121,885900000.0
2009-12-09 12:20:00,0.7121,0.7122,0.71195,0.71195,519800001.0
2009-12-09 12:25:00,0.71195,0.7123,0.71185,0.7121,384800000.0
2009-12-09 12:30:00,0.7121,0.71295,0.71205,0.71235,986100000.0
2009-12-09 12:35:00,0.71235,0.7137,0.71235,0.7137,1019299999.0
2009-12-09 12:40:00,0.71375,0.7142,0.71305,0.7131,729000000.0
2009-12-09 12:45:00,0.7131,0.71325,0.71295,0.71305,541699998.0
2009-12-09 12:50:00,0.71305,0.71315,0.713,0.713,142800000.0
2009-12-09 12:55:00,0.713,0.7132,0.71285,0.71285,603000000.0
2009-12-09 13:00:00,0.71285,0.71305,0.7125,0.71255,525100000.0
2009-12-09 13:05:00,0.71255,0.71255,0.71205,0.71235,1001900000.0
2009-12-09 13:10:00,0.7124,0.71255,0.71235,0.71255,334000000.0
2009-12-09 13:15:00,0.7125,0.71275,0.7124,0.7127,691800000.0
2009-12-09 13:20:00,0.7127,0.7135,0.7127,0.71315,636300000.0
2009-12-09 13:25:00,0.7132,0.71345,0.71255,0.71255,615399999.0
2009-12-09 13:30:00,0.71255,0.7129,0.7125,0.7127,465200000.0
2009-12-09 13:35:00,0.7127,0.7129,0.7127,0.71275,255400000.0
2009-12-09 13:40:00,0.7128,0.71295,0.7125,0.7126,243700000.0
2009-12-09 13:45:00,0.71255,0.71265,0.71235,0.7124,312100000.0
2009-12-09 13:50:00,0.7124,0.7128,0.71235,0.7128,339400000.0
2009-12-09 13:55:00,0.71275,0.713,0.7124,0.71285,362600000.0
2009-12-09 14:00:00,0.71285,0.71325,0.7127,0.7131,463800001.0
2009-12-09 14:05:00,0.7131,0.71335,0.71285,0.7129,408500000.0
2009-12-09 14:10:00,0.7129,0.7129,0.71255,0.71255,363800001.0
2009-12-09 14:15:00,0.71255,0.71265,0.71225,0.7123,1026600000.0
2009-12-09 14:20:00,0.7123,0.71235,0.71215,0.7122,568900000.0
2009-12-09 14:25:00,0.71225,0.7123,0.71165,0.71175,1021800000.0
2009-12-09 14:30:00,0.71175,0.71175,0.7116,0.71165,123100000.0
2009-12-09 14:35:00,0.7116,0.7116,0.7114,0.71145,206900000.0
2009-12-09 14:40:00,0.71145,0.71215,0.71145,0.71205,231500000.0
2009-12-09 14:45:00,0.71205,0.71205,0.71165,0.71165,283100000.0
2009-12-09 14:50:00,0.71165,0.7117,0.7112,0.71155,545099999.0
2009-12-09 14:55:00,0.7116,0.71185,0.71135,0.71175,393100000.0
2009-12-09 15:00:00,0.71175,0.71325,0.7116,0.71235,1209300000.0
2009-12-09 15:05:00,0.71235,0.71345,0.71235,0.71275,932600000.0
2009-12-09 15:10:00,0.71275,0.7137,0.7127,0.71315,1022400000.0
2009-12-09 15:15:00,0.7132,0.7134,0.7126,0.7126,421200000.0
2009-12-09 15:20:00,0.71265,0.71275,0.7123,0.71275,478000000.0
2009-12-09 15:25:00,0.71275,0.7129,0.7122,0.71225,435800000.0
2009-12-09 15:30:00,0.71225,0.71245,0.71215,0.71235,544200001.0
2009-12-09 15:35:00,0.71235,0.7125,0.71165,0.71165,402700000.0
2009-12-09 15:40:00,0.7116,0.712,0.7113,0.71175,760600000.0
2009-12-09 15:45:00,0.7117,0.7129,0.7117,0.7127,755000000.0
2009-12-09 15:50:00,0.7127,0.7129,0.71215,0.7123,846200000.0
2009-12-09 15:55:00,0.7123,0.7124,0.71135,0.71135,1189800000.0
2009-12-09 16:00:00,0.71135,0.7121,0.71075,0.71115,1331999999.0
2009-12-09 16:05:00,0.71115,0.71155,0.71015,0.7102,927500000.0
2009-12-09 16:10:00,0.7102,0.71105,0.71015,0.71105,747900000.0
2009-12-09 16:15:00,0.71105,0.7118,0.71105,0.7116,690700000.0
2009-12-09 16:20:00,0.7116,0.7121,0.7115,0.7117,725800000.0
2009-12-09 16:25:00,0.7117,0.7119,0.71105,0.71175,943300000.0
2009-12-09 16:30:00,0.71175,0.7124,0.71175,0.71205,1582200000.0
2009-12-09 16:35:00,0.71205,0.71215,0.711,0.7113,2062000000.0
2009-12-09 16:40:00,0.7113,0.71135,0.7102,0.711,1762000000.0
2009-12-09 16:45:00,0.711,0.7115,0.7108,0.7115,1802900000.0
2009-12-09 16:50:00,0.7115,0.71265,0.71145,0.7124,1151700000.0
2009-12-09 16:55:00,0.71235,0.7124,0.71125,0.71145,1321900000.0
2009-12-09 17:00:00,0.71145,0.7133,0.71145,0.7123,1111800000.0
2009-12-09 17:05:00,0.7123,0.7127,0.71185,0.71265,826800000.0
2009-12-09 17:10:00,0.71255,0.71275,0.71225,0.71225,1287100001.0
2009-12-09 17:15:00,0.71225,0.7127,0.71205,0.71225,853100000.0
2009-12-09 17:20:00,0.71225,0.71225,0.7114,0.71175,1531200000.0
2009-12-09 17:25:00,0.71175,0.71225,0.71155,0.71225,980200000.0
2009-12-09 17:30:00,0.71225,0.7127,0.71115,0.71225,1884299999.0
2009-12-09 17:35:00,0.71225,0.71275,0.71195,0.71225,801599999.0
2009-12-09 17:40:00,0.71225,0.7134,0.7122,0.713,863900000.0
2009-12-09 17:45:00,0.713,0.71425,0.7129,0.71425,1121100000.0
2009-12-09 17:50:00,0.71425,0.71455,0.71385,0.714,674500000.0
2009-12-09 17:55:00,0.714,0.71445,0.71255,0.7126,1035300000.0
2009-12-09 18:00:00,0.71265,0.71325,0.71255,0.7128,848200000.0
2009-12-09 18:05:00,0.7128,0.71285,0.71235,0.71235,848600001.0
2009-12-09 18:10:00,0.71235,0.7126,0.7119,0.7124,1021700000.0
2009-12-09 18:15:00,0.71245,0.713,0.7123,0.71235,1588500000.0
2009-12-09 18:20:00,0.71235,0.71265,0.71185,0.7123,1316599999.0
2009-12-09 18:25:00,0.7122,0.71225,0.71155,0.7116,466500000.0
2009-12-09 18:30:00,0.71165,0.712,0.71155,0.7119,592400001.0
2009-12-09 18:35:00,0.7119,0.71205,0.71125,0.71175,1442500000.0
2009-12-09 18:40:00,0.71175,0.71205,0.7115,0.71185,816000000.0
2009-12-09 18:45:00,0.71185,0.71185,0.71135,0.7117,994299999.0
2009-12-09 18:50:00,0.7117,0.71275,0.71155,0.71245,1132700000.0
2009-12-09 18:55:00,0.71245,0.7128,0.7121,0.71225,636400000.0
2009-12-09 19:00:00,0.71225,0.7125,0.7116,0.71165,456000000.0
2009-12-09 19:05:00,0.71165,0.7119,0.71125,0.7117,456000000.0
2009-12-09 19:10:00,0.71165,0.71195,0.71135,0.71135,726900000.0
2009-12-09 19:15:00,0.71135,0.71155,0.7109,0.71095,880599999.0
2009-12-09 19:20:00,0.71095,0.71095,0.71025,0.71055,555200000.0
2009-12-09 19:25:00,0.71055,0.71095,0.7104,0.7107,370400000.0
2009-12-09 19:30:00,0.7107,0.7108,0.7105,0.7108,344100000.0
2009-12-09 19:35:00,0.7108,0.71105,0.7102,0.7103,730600000.0
2009-12-09 19:40:00,0.71025,0.71045,0.70925,0.70935,289800000.0
2009-12-09 19:45:00,0.7094,0.7102,0.70935,0.70995,760600000.0
2009-12-09 19:50:00,0.70985,0.71015,0.70955,0.7096,766900000.0
2009-12-09 19:55:00,0.7096,0.7101,0.7095,0.71,376700000.0
2009-12-09 20:00:00,0.71,0.71005,0.70765,0.708,1773000000.0
2009-12-09 20:05:00,0.708,0.70915,0.70795,0.70905,802700000.0
2009-12-09 20:10:00,0.70905,0.71005,0.70905,0.71005,909200001.0
2009-12-09 20:15:00,0.71005,0.71015,0.7098,0.70985,882400000.0
2009-12-09 20:20:00,0.71,0.71,0.70955,0.70955,714000000.0
2009-12-09 20:25:00,0.70955,0.70955,0.70855,0.709,1319900000.0
2009-12-09 20:30:00,0.709,0.70915,0.70845,0.70865,612500000.0
2009-12-09 20:35:00,0.70865,0.70915,0.70865,0.70905,577500000.0
2009-12-09 20:40:00,0.70915,0.70915,0.7085,0.7085,419800000.0
2009-12-09 20:45:00,0.7086,0.7088,0.7084,0.70865,652600000.0
2009-12-09 20:50:00,0.7086,0.70925,0.7086,0.7091,514900000.0
2009-12-09 20:55:00,0.7091,0.70925,0.70855,0.70875,786200000.0
2009-12-09 21:00:00,0.70875,0.7095,0.7087,0.7092,612600000.0
2009-12-09 21:05:00,0.7092,0.7099,0.7092,0.70975,199100000.0
2009-12-09 21:10:00,0.7097,0.7097,0.70925,0.70925,140600000.0
2009-12-09 21:15:00,0.70935,0.7096,0.70935,0.7096,217000000.0
2009-12-09 21:20:00,0.7094,0.71015,0.7094,0.7097,217800000.0
2009-12-09 21:25:00,0.7097,0.7098,0.70935,0.70945,296400000.0
2009-12-09 21:30:00,0.70945,0.71055,0.70945,0.71025,330800000.0
2009-12-09 21:35:00,0.71025,0.71175,0.71025,0.71105,741000000.0
2009-12-09 21:40:00,0.71105,0.7114,0.711,0.7113,281700000.0
2009-12-09 21:45:00,0.7113,0.7118,0.7113,0.7118,179500000.0
2009-12-09 21:50:00,0.7118,0.71255,0.7114,0.71225,387200000.0
2009-12-09 21:55:00,0.7124,0.7125,0.712,0.712,413400000.0
2009-12-09 22:00:00,0.712,0.71735,0.7119,0.7159,1476100001.0
2009-12-09 22:05:00,0.71595,0.7175,0.7159,0.717,1109400001.0
2009-12-09 22:10:00,0.717,0.7181,0.717,0.71735,946600000.0
2009-12-09 22:15:00,0.71735,0.71855,0.71645,0.718,791600000.0
2009-12-09 22:20:00,0.71805,0.7188,0.71795,0.7186,901600000.0
2009-12-09 22:25:00,0.7186,0.7192,0.71805,0.71825,690400000.0
2009-12-09 22:30:00,0.71825,0.7186,0.71805,0.7186,509200000.0
2009-12-09 22:35:00,0.7186,0.71875,0.71825,0.7183,668200000.0
2009-12-09 22:40:00,0.7183,0.71925,0.71815,0.7192,982500000.0
2009-12-09 22:45:00,0.7192,0.72015,0.7191,0.71975,1062300000.0
2009-12-09 22:50:00,0.71975,0.72,0.7191,0.7194,682500000.0
2009-12-09 22:55:00,0.7194,0.71985,0.7194,0.71965,438800000.0
2009-12-09 23:00:00,0.71965,0.7207,0.7195,0.7207,253400000.0
2009-12-09 23:05:00,0.7206,0.72065,0.71945,0.71955,365600000.0
2009-12-09 23:10:00,0.7194,0.7196,0.7184,0.719,343000000.0
2009-12-09 23:15:00,0.719,0.719,0.7185,0.7186,159700000.0
2009-12-09 23:20:00,0.7186,0.71865,0.7185,0.7186,75100000.0
2009-12-09 23:25:00,0.7186,0.71875,0.71855,0.71865,57800000.0
2009-12-09 23:30:00,0.71865,0.7194,0.7186,0.7194,135500000.0
2009-12-09 23:35:00,0.7194,0.7194,0.71907,0.71907,44700000.0
2009-12-09 23:40:00,0.7192,0.7194,0.71888,0.719,73400000.0
2009-12-09 23:45:00,0.71895,0.71915,0.7186,0.71875,105500000.0
2009-12-09 23:50:00,0.7187,0.719,0.71835,0.71865,226000000.0
2009-12-09 23:55:00,0.71865,0.7187,0.71855,0.71865,88000000.0
2009-12-10 00:00:00,0.7186,0.7191,0.71855,0.719,80900000.0
2009-12-10 00:05:00,0.71905,0.71965,0.71905,0.7195,79200000.0
2009-12-10 00:10:00,0.7195,0.72,0.71935,0.72,185200000.0
2009-12-10 00:15:00,0.72,0.7214,0.71985,0.72135,231100000.0
2009-12-10 00:20:00,0.72135,0.7218,0.7204,0.72155,255900000.0
2009-12-10 00:25:00,0.7217,0.72275,0.7215,0.72275,235200000.0
2009-12-10 00:30:00,0.72275,0.72275,0.7221,0.72235,148000000.0
2009-12-10 00:35:00,0.7223,0.7227,0.72175,0.72265,298400000.0
2009-12-10 00:40:00,0.72265,0.72345,0.7222,0.7224,440100000.0
2009-12-10 00:45:00,0.7224,0.7225,0.72225,0.72225,263100000.0
2009-12-10 00:50:00,0.72225,0.72255,0.72185,0.72215,292700000.0
2009-12-10 00:55:00,0.7222,0.72285,0.72195,0.7223,410100000.0
2009-12-10 01:00:00,0.72235,0.7226,0.72205,0.72225,182700000.0
2009-12-10 01:05:00,0.72225,0.72235,0.72198,0.72206,128500000.0
2009-12-10 01:10:00,0.72215,0.7222,0.72145,0.7216,151500000.0
2009-12-10 01:15:00,0.7216,0.722,0.7216,0.72195,154900000.0
2009-12-10 01:20:00,0.72195,0.7222,0.72185,0.72215,88600000.0
2009-12-10 01:25:00,0.7221,0.7224,0.72205,0.72205,116400000.0
2009-12-10 01:30:00,0.72205,0.72215,0.72205,0.72205,82800000.0
2009-12-10 01:35:00,0.72205,0.72215,0.72175,0.72196,78100000.0
2009-12-10 01:40:00,0.72191,0.72223,0.72171,0.72195,194400000.0
2009-12-10 01:45:00,0.72195,0.72215,0.72185,0.722,200000000.0
2009-12-10 01:50:00,0.72195,0.722,0.72165,0.7218,216300000.0
2009-12-10 01:55:00,0.72175,0.722,0.72175,0.7219,111100000.0
2009-12-10 02:00:00,0.7219,0.72205,0.72185,0.72205,122400000.0
2009-12-10 02:05:00,0.7219,0.7221,0.7219,0.72195,147200000.0
2009-12-10 02:10:00,0.72205,0.7221,0.7216,0.72165,202100000.0
2009-12-10 02:15:00,0.7216,0.7221,0.7216,0.7221,203500000.0
2009-12-10 02:20:00,0.7221,0.72285,0.7221,0.7224,325600000.0
2009-12-10 02:25:00,0.7224,0.7226,0.72165,0.722,527800000.0
2009-12-10 02:30:00,0.72195,0.72545,0.72195,0.72505,792000000.0
2009-12-10 02:35:00,0.725,0.7252,0.72435,0.72505,448600000.0
2009-12-10 02:40:00,0.72505,0.7257,0.72485,0.72525,721100000.0
2009-12-10 02:45:00,0.72525,0.72565,0.72455,0.72465,462600000.0
2009-12-10 02:50:00,0.7246,0.72465,0.7237,0.72415,711600000.0
2009-12-10 02:55:00,0.72415,0.7244,0.72345,0.7235,435000000.0
2009-12-10 03:00:00,0.7235,0.7241,0.72335,0.72405,214600000.0
2009-12-10 03:05:00,0.7241,0.7245,0.7238,0.7244,199500000.0
2009-12-10 03:10:00,0.72445,0.7251,0.7238,0.7238,408100000.0
2009-12-10 03:15:00,0.7239,0.7247,0.7239,0.72465,512300000.0
2009-12-10 03:20:00,0.72465,0.72475,0.7244,0.72455,355200000.0
2009-12-10 03:25:00,0.7246,0.72505,0.7246,0.72475,203900000.0
2009-12-10 03:30:00,0.72475,0.72475,0.7237,0.72395,258000000.0
2009-12-10 03:35:00,0.72395,0.7241,0.7237,0.724,400800000.0
2009-12-10 03:40:00,0.72395,0.72405,0.7239,0.72395,235000000.0
2009-12-10 03:45:00,0.72395,0.7247,0.72345,0.7241,446600000.0
2009-12-10 03:50:00,0.7241,0.72415,0.72365,0.72395,246700000.0
2009-12-10 03:55:00,0.72395,0.7242,0.72385,0.72415,139400000.0
2009-12-10 04:00:00,0.7241,0.72435,0.7241,0.72435,126900000.0
2009-12-10 04:05:00,0.72435,0.72505,0.72435,0.72505,231600000.0
2009-12-10 04:10:00,0.72505,0.7255,0.72495,0.7252,276400000.0
2009-12-10 04:15:00,0.72525,0.72525,0.72455,0.72485,340500000.0
2009-12-10 04:20:00,0.72485,0.7249,0.7244,0.7244,405999999.0
2009-12-10 04:25:00,0.72445,0.72455,0.72435,0.7245,317799999.0
2009-12-10 04:30:00,0.7245,0.72455,0.7243,0.72435,83900000.0
2009-12-10 04:35:00,0.7243,0.7243,0.72365,0.72365,295900001.0
2009-12-10 04:40:00,0.72365,0.72405,0.72365,0.72405,162300000.0
2009-12-10 04:45:00,0.72358,0.72445,0.72347,0.7244,187700000.0
2009-12-10 04:50:00,0.72435,0.7244,0.72405,0.7242,201300000.0
2009-12-10 04:55:00,0.72415,0.7244,0.72405,0.72405,202500000.0
2009-12-10 05:00:00,0.72415,0.72425,0.72385,0.72385,199000000.0
2009-12-10 05:05:00,0.72385,0.72385,0.72365,0.7237,158600000.0
2009-12-10 05:10:00,0.7237,0.7242,0.7237,0.72395,327900000.0
2009-12-10 05:15:00,0.72395,0.724,0.7238,0.724,108200000.0
2009-12-10 05:20:00,0.72395,0.7244,0.72395,0.7243,135000000.0
2009-12-10 05:25:00,0.72425,0.7246,0.72425,0.72445,124400000.0
2009-12-10 05:30:00,0.7245,0.725,0.72445,0.72495,212600000.0
2009-12-10 05:35:00,0.72495,0.72505,0.72455,0.72465,96000000.0
2009-12-10 05:40:00,0.72465,0.72505,0.7246,0.72485,424400000.0
2009-12-10 05:45:00,0.72485,0.72485,0.72455,0.72465,299100000.0
2009-12-10 05:50:00,0.72465,0.7247,0.72375,0.72375,217800000.0
2009-12-10 05:55:00,0.7238,0.7238,0.7237,0.7237,85000000.0
2009-12-10 06:00:00,0.72375,0.7242,0.72375,0.72395,222700000.0
2009-12-10 06:05:00,0.724,0.724,0.7236,0.7236,138700000.0
2009-12-10 06:10:00,0.7236,0.72375,0.72345,0.72345,247100000.0
2009-12-10 06:15:00,0.72345,0.72345,0.72295,0.7233,391100000.0
2009-12-10 06:20:00,0.72335,0.72345,0.72305,0.72345,373600000.0
2009-12-10 06:25:00,0.72345,0.72375,0.72275,0.72305,421000000.0
2009-12-10 06:30:00,0.72305,0.72305,0.7225,0.7226,259000000.0
2009-12-10 06:35:00,0.7226,0.7231,0.7224,0.72275,433400000.0
2009-12-10 06:40:00,0.72285,0.72285,0.7223,0.72245,332000000.0
2009-12-10 06:45:00,0.72245,0.72285,0.72235,0.7226,197800000.0
2009-12-10 06:50:00,0.7226,0.72325,0.7226,0.723,207500000.0
2009-12-10 06:55:00,0.72295,0.72335,0.7229,0.72325,119000000.0
2009-12-10 07:00:00,0.72325,0.72335,0.72285,0.7229,296400000.0
2009-12-10 07:05:00,0.7229,0.72345,0.7229,0.72335,198900000.0
2009-12-10 07:10:00,0.7234,0.72365,0.72335,0.72355,242900000.0
2009-12-10 07:15:00,0.72355,0.7243,0.7235,0.72415,101450000.0
2009-12-10 07:20:00,0.72415,0.72435,0.72395,0.72395,497700000.0
2009-12-10 07:25:00,0.72395,0.72395,0.72305,0.7235,476300000.0
2009-12-10 07:30:00,0.7235,0.7237,0.72344,0.7236,298300000.0
2009-12-10 07:35:00,0.7236,0.7236,0.72285,0.72315,469800000.0
2009-12-10 07:40:00,0.7233,0.72335,0.72315,0.7232,66300000.0
2009-12-10 07:45:00,0.7232,0.7232,0.72245,0.7226,345800000.0
2009-12-10 07:50:00,0.7226,0.7232,0.7226,0.7232,325800000.0
2009-12-10 07:55:00,0.72325,0.72325,0.7228,0.72295,245400000.0
2009-12-10 08:00:00,0.72315,0.7237,0.72295,0.72335,435900000.0
2009-12-10 08:05:00,0.7234,0.72345,0.72305,0.72335,230200000.0
2009-12-10 08:10:00,0.7233,0.72345,0.72305,0.7232,343100000.0
2009-12-10 08:15:00,0.7232,0.72355,0.7232,0.72355,193800000.0
2009-12-10 08:20:00,0.72355,0.72365,0.72295,0.72295,232100000.0
2009-12-10 08:25:00,0.72295,0.7236,0.72295,0.7235,228700000.0
2009-12-10 08:30:00,0.72365,0.72365,0.7234,0.7235,133200000.0
2009-12-10 08:35:00,0.72345,0.7235,0.7234,0.72345,113500000.0
2009-12-10 08:40:00,0.72345,0.7238,0.7234,0.72365,277500000.0
2009-12-10 08:45:00,0.7236,0.72365,0.7231,0.7234,273600000.0
2009-12-10 08:50:00,0.7234,0.7238,0.72305,0.7235,516600000.0
2009-12-10 08:55:00,0.7235,0.7241,0.72315,0.7237,728500000.0
2009-12-10 09:00:00,0.72365,0.72485,0.72365,0.72485,526300000.0
2009-12-10 09:05:00,0.72495,0.72585,0.7249,0.7256,399700000.0
2009-12-10 09:10:00,0.72565,0.7273,0.7256,0.72655,981900000.0
2009-12-10 09:15:00,0.72655,0.72665,0.7262,0.72625,343400000.0
2009-12-10 09:20:00,0.72625,0.72685,0.7262,0.72685,164400000.0
2009-12-10 09:25:00,0.72685,0.72765,0.72685,0.72685,794600000.0
2009-12-10 09:30:00,0.72695,0.72695,0.72635,0.72635,381200000.0
2009-12-10 09:35:00,0.72635,0.72635,0.72495,0.72515,430600000.0
2009-12-10 09:40:00,0.7251,0.72535,0.72495,0.72495,304900000.0
2009-12-10 09:45:00,0.72495,0.72575,0.72475,0.72535,439200000.0
2009-12-10 09:50:00,0.72535,0.72535,0.72485,0.72485,458800000.0
2009-12-10 09:55:00,0.72485,0.7257,0.7247,0.7256,363700000.0
2009-12-10 10:00:00,0.7256,0.72615,0.7252,0.72595,909300000.0
2009-12-10 10:05:00,0.72595,0.7266,0.72565,0.7266,476200000.0
2009-12-10 10:10:00,0.7266,0.72695,0.72605,0.72605,579400000.0
2009-12-10 10:15:00,0.72605,0.7266,0.72605,0.7264,534100000.0
2009-12-10 10:20:00,0.7264,0.7266,0.7259,0.7261,372800000.0
2009-12-10 10:25:00,0.7261,0.7269,0.72605,0.72645,544400000.0
2009-12-10 10:30:00,0.72645,0.727,0.72585,0.7262,1045700000.0
2009-12-10 10:35:00,0.7262,0.72825,0.72615,0.72815,1184300000.0
2009-12-10 10:40:00,0.72825,0.72875,0.72785,0.72785,1034400000.0
2009-12-10 10:45:00,0.72805,0.7287,0.72785,0.7281,534600000.0
2009-12-10 10:50:00,0.7281,0.7289,0.7278,0.7286,682200000.0
2009-12-10 10:55:00,0.7286,0.7286,0.72805,0.7284,686100000.0
2009-12-10 11:00:00,0.7284,0.7284,0.72765,0.72765,432000000.0
2009-12-10 11:05:00,0.7276,0.728,0.72735,0.72765,386700000.0
2009-12-10 11:10:00,0.7277,0.7278,0.7271,0.7276,757200000.0
2009-12-10 11:15:00,0.7276,0.72775,0.7272,0.72755,418300000.0
2009-12-10 11:20:00,0.72755,0.7283,0.7275,0.7282,861300000.0
2009-12-10 11:25:00,0.7282,0.7284,0.728,0.72815,449700000.0
2009-12-10 11:30:00,0.72815,0.72825,0.72755,0.72755,356800000.0
2009-12-10 11:35:00,0.72755,0.7277,0.72745,0.7275,378300000.0
2009-12-10 11:40:00,0.7276,0.7286,0.72755,0.72845,460000000.0
2009-12-10 11:45:00,0.72845,0.7287,0.72825,0.72855,509600000.0
2009-12-10 11:50:00,0.72855,0.7286,0.72785,0.72795,537600000.0
2009-12-10 11:55:00,0.72795,0.7285,0.72795,0.7284,364100000.0
2009-12-10 12:00:00,0.7284,0.72865,0.7282,0.7285,361300000.0
2009-12-10 12:05:00,0.72845,0.7294,0.72845,0.7291,435100000.0
2009-12-10 12:10:00,0.7291,0.72945,0.7288,0.72895,544800000.0
2009-12-10 12:15:00,0.72895,0.7291,0.72885,0.72905,380200000.0
2009-12-10 12:20:00,0.72905,0.72915,0.7287,0.72885,467800000.0
2009-12-10 12:25:00,0.72885,0.72895,0.72835,0.7285,584000000.0
2009-12-10 12:30:00,0.7285,0.72855,0.72815,0.72825,237500000.0
2009-12-10 12:35:00,0.72825,0.72835,0.7272,0.7274,513700000.0
2009-12-10 12:40:00,0.72735,0.7281,0.7271,0.72805,531500000.0
2009-12-10 12:45:00,0.72805,0.7281,0.72765,0.72805,418700000.0
2009-12-10 12:50:00,0.72805,0.7282,0.7278,0.72805,623800000.0
2009-12-10 12:55:00,0.72805,0.72835,0.72805,0.7283,310500000.0
2009-12-10 13:00:00,0.7283,0.72835,0.72815,0.72815,342800000.0
2009-12-10 13:05:00,0.72815,0.72835,0.7277,0.7277,352300000.0
2009-12-10 13:10:00,0.72775,0.72815,0.72695,0.72695,428200000.0
2009-12-10 13:15:00,0.72695,0.7273,0.72665,0.72705,837900000.0
2009-12-10 13:20:00,0.7272,0.7277,0.72695,0.72765,514100000.0
2009-12-10 13:25:00,0.7277,0.72835,0.72765,0.72815,637500000.0
2009-12-10 13:30:00,0.72825,0.7284,0.72805,0.72815,199300000.0
2009-12-10 13:35:00,0.7281,0.7283,0.7278,0.72805,345600000.0
2009-12-10 13:40:00,0.72805,0.7281,0.72775,0.72795,424000000.0
2009-12-10 13:45:00,0.72805,0.72825,0.72755,0.72765,559000000.0
2009-12-10 13:50:00,0.72765,0.72785,0.72745,0.72775,316999999.0
2009-12-10 13:55:00,0.72775,0.72815,0.7274,0.72815,258500000.0
2009-12-10 14:00:00,0.72825,0.72825,0.72745,0.72765,305100000.0
2009-12-10 14:05:00,0.72765,0.72805,0.7276,0.72795,153400000.0
2009-12-10 14:10:00,0.72778,0.72795,0.7272,0.72735,595600000.0
2009-12-10 14:15:00,0.72735,0.72745,0.727,0.72725,621300000.0
2009-12-10 14:20:00,0.7273,0.7273,0.72685,0.72695,323500000.0
2009-12-10 14:25:00,0.72695,0.72705,0.72675,0.7269,316900000.0
2009-12-10 14:30:00,0.72695,0.7276,0.7269,0.72755,494300000.0
2009-12-10 14:35:00,0.72755,0.72765,0.72705,0.72725,434300000.0
2009-12-10 14:40:00,0.72725,0.72755,0.7271,0.72725,599900000.0
2009-12-10 14:45:00,0.72725,0.7276,0.72725,0.72735,370500000.0
2009-12-10 14:50:00,0.7273,0.7273,0.72675,0.72705,238100000.0
2009-12-10 14:55:00,0.72705,0.7271,0.7269,0.727,268200000.0
2009-12-10 15:00:00,0.727,0.7273,0.727,0.7273,349499999.0
2009-12-10 15:05:00,0.7273,0.72795,0.7273,0.7279,221500000.0
2009-12-10 15:10:00,0.7279,0.7281,0.7276,0.7277,475400000.0
2009-12-10 15:15:00,0.72775,0.72795,0.7276,0.72785,569100000.0
2009-12-10 15:20:00,0.7277,0.7281,0.7275,0.7281,538500000.0
2009-12-10 15:25:00,0.7281,0.72845,0.72785,0.72835,427400000.0
2009-12-10 15:30:00,0.72835,0.7295,0.72825,0.72935,398400000.0
2009-12-10 15:35:00,0.72935,0.72935,0.72815,0.7282,807300000.0
2009-12-10 15:40:00,0.72815,0.7287,0.7281,0.7286,434500000.0
2009-12-10 15:45:00,0.7286,0.7289,0.72815,0.72845,451000000.0
2009-12-10 15:50:00,0.7284,0.7287,0.72765,0.72775,518500000.0
2009-12-10 15:55:00,0.72775,0.7283,0.72775,0.72795,637800000.0
2009-12-10 16:00:00,0.72795,0.7282,0.72785,0.72805,400200000.0
2009-12-10 16:05:00,0.72805,0.7286,0.72795,0.72845,540000000.0
2009-12-10 16:10:00,0.7284,0.7286,0.72785,0.7284,555300000.0
2009-12-10 16:15:00,0.7284,0.7285,0.72805,0.72825,843100000.0
2009-12-10 16:20:00,0.72825,0.7283,0.7281,0.7282,438900000.0
2009-12-10 16:25:00,0.7282,0.72865,0.7282,0.7284,528500000.0
2009-12-10 16:30:00,0.7284,0.7286,0.72825,0.7285,614300000.0
2009-12-10 16:35:00,0.7285,0.729,0.7281,0.7287,1128700000.0
2009-12-10 16:40:00,0.7287,0.72915,0.72865,0.72875,1056499999.0
2009-12-10 16:45:00,0.7288,0.7293,0.72875,0.72915,1185800000.0
2009-12-10 16:50:00,0.72915,0.72925,0.72875,0.7291,1158700000.0
2009-12-10 16:55:00,0.729,0.7293,0.72885,0.7291,703400000.0
2009-12-10 17:00:00,0.7291,0.72925,0.72845,0.72895,1443599999.0
2009-12-10 17:05:00,0.72895,0.72925,0.72845,0.7291,1581599998.0
2009-12-10 17:10:00,0.7291,0.7294,0.7287,0.7289,1290400000.0
2009-12-10 17:15:00,0.72885,0.72925,0.72815,0.7289,1600499999.0
2009-12-10 17:20:00,0.729,0.7291,0.72865,0.729,1102000001.0
2009-12-10 17:25:00,0.72895,0.7296,0.72855,0.7294,835500000.0
2009-12-10 17:30:00,0.7294,0.73,0.7294,0.7296,990600000.0
2009-12-10 17:35:00,0.7296,0.72985,0.72955,0.72985,342200000.0
2009-12-10 17:40:00,0.72975,0.72985,0.7294,0.72945,831599999.0
2009-12-10 17:45:00,0.72945,0.72995,0.72945,0.7296,629100000.0
2009-12-10 17:50:00,0.7296,0.72965,0.7291,0.72935,754400000.0
2009-12-10 17:55:00,0.72935,0.73005,0.7292,0.7298,593800000.0
2009-12-10 18:00:00,0.72975,0.7298,0.72925,0.72955,1031499999.0
2009-12-10 18:05:00,0.72955,0.72965,0.72915,0.72915,912900000.0
2009-12-10 18:10:00,0.72915,0.72975,0.7288,0.7296,921600000.0
2009-12-10 18:15:00,0.7296,0.7313,0.7296,0.73125,1244500000.0
2009-12-10 18:20:00,0.73125,0.73185,0.73115,0.73125,1924300000.0
2009-12-10 18:25:00,0.7312,0.7317,0.73105,0.7311,1050900000.0
2009-12-10 18:30:00,0.7311,0.73135,0.73065,0.73075,899450000.0
2009-12-10 18:35:00,0.73075,0.73095,0.7303,0.7307,751600000.0
2009-12-10 18:40:00,0.7307,0.7307,0.73005,0.73045,374800000.0
2009-12-10 18:45:00,0.73045,0.73055,0.7301,0.7303,432200000.0
2009-12-10 18:50:00,0.7302,0.7303,0.7292,0.72945,1038800000.0
2009-12-10 18:55:00,0.7294,0.7296,0.7288,0.72915,603800001.0
2009-12-10 19:00:00,0.72915,0.7295,0.72915,0.7292,664000000.0
2009-12-10 19:05:00,0.7293,0.7295,0.7291,0.7292,313200000.0
2009-12-10 19:10:00,0.7292,0.7293,0.72845,0.7287,290100000.0
2009-12-10 19:15:00,0.7287,0.7289,0.7285,0.72865,522200000.0
2009-12-10 19:20:00,0.72865,0.7287,0.7283,0.7285,358000000.0
2009-12-10 19:25:00,0.7285,0.7285,0.7278,0.7278,285200000.0
2009-12-10 19:30:00,0.7279,0.728,0.7273,0.7278,655400000.0
2009-12-10 19:35:00,0.72785,0.728,0.7276,0.728,344000000.0
2009-12-10 19:40:00,0.728,0.7282,0.7279,0.7279,187900000.0
2009-12-10 19:45:00,0.72795,0.72835,0.72785,0.72825,253300000.0
2009-12-10 19:50:00,0.72825,0.7287,0.72825,0.7286,187300000.0
2009-12-10 19:55:00,0.72865,0.72895,0.72855,0.72885,181200000.0
2009-12-10 20:00:00,0.72885,0.7289,0.7278,0.72835,588600000.0
2009-12-10 20:05:00,0.7284,0.729,0.7284,0.7288,673600000.0
2009-12-10 20:10:00,0.7287,0.7287,0.7278,0.7278,397500000.0
2009-12-10 20:15:00,0.7278,0.7282,0.7277,0.72805,541300000.0
2009-12-10 20:20:00,0.72805,0.7285,0.72805,0.7284,310800000.0
2009-12-10 20:25:00,0.7285,0.7288,0.7284,0.7288,243700000.0
2009-12-10 20:30:00,0.7288,0.72945,0.7288,0.72925,898000000.0
2009-12-10 20:35:00,0.72935,0.72935,0.7291,0.7291,213300000.0
2009-12-10 20:40:00,0.7291,0.7292,0.72745,0.7279,1062099999.0
2009-12-10 20:45:00,0.7279,0.72795,0.7272,0.72735,351000000.0
2009-12-10 20:50:00,0.72735,0.72755,0.7271,0.72735,326500000.0
2009-12-10 20:55:00,0.72735,0.7283,0.72715,0.7281,507300000.0
2009-12-10 21:00:00,0.72805,0.7282,0.7279,0.72795,214200000.0
2009-12-10 21:05:00,0.72795,0.72875,0.72795,0.72855,545900000.0
2009-12-10 21:10:00,0.72855,0.72875,0.72789,0.7281,325600000.0
2009-12-10 21:15:00,0.72815,0.7294,0.72815,0.7294,424700000.0
2009-12-10 21:20:00,0.72935,0.72985,0.72935,0.72955,685900000.0
2009-12-10 21:25:00,0.72955,0.7296,0.7292,0.72945,380100000.0
2009-12-10 21:30:00,0.72945,0.72945,0.7294,0.7294,29000000.0
2009-12-10 21:35:00,0.7294,0.7294,0.72865,0.72865,355400000.0
2009-12-10 21:40:00,0.72865,0.72865,0.7284,0.7285,162500000.0
2009-12-10 21:45:00,0.7284,0.72855,0.72835,0.7285,219600000.0
2009-12-10 21:50:00,0.72845,0.72855,0.72835,0.72845,224200000.0
2009-12-10 21:55:00,0.72814,0.72845,0.72795,0.72825,154200000.0
2009-12-10 22:00:00,0.72825,0.7286,0.7282,0.7284,235800000.0
2009-12-10 22:05:00,0.7284,0.72855,0.72805,0.7281,322300000.0
2009-12-10 22:10:00,0.72788,0.7284,0.72775,0.72835,95000000.0
2009-12-10 22:15:00,0.72835,0.72835,0.72799,0.72805,58900000.0
2009-12-10 22:20:00,0.72795,0.72795,0.72765,0.72765,177600000.0
2009-12-10 22:25:00,0.72775,0.72795,0.72745,0.72755,261900000.0
2009-12-10 22:30:00,0.72745,0.7275,0.7274,0.7274,194200000.0
2009-12-10 22:35:00,0.7274,0.72805,0.7274,0.72805,327300000.0
2009-12-10 22:40:00,0.7279,0.72815,0.72747,0.728,280900000.0
2009-12-10 22:45:00,0.72805,0.72845,0.72765,0.7284,499200000.0
2009-12-10 22:50:00,0.72835,0.72835,0.72765,0.728,152300000.0
2009-12-10 22:55:00,0.728,0.728,0.7277,0.728,37200000.0
2009-12-10 23:00:00,0.728,0.728,0.72785,0.72785,48800000.0
2009-12-10 23:05:00,0.72785,0.7283,0.72785,0.72795,71400000.0
2009-12-10 23:10:00,0.72795,0.72825,0.7279,0.728,56600000.0
2009-12-10 23:15:00,0.72783,0.72845,0.72762,0.72809,261200000.0
2009-12-10 23:20:00,0.72845,0.72845,0.72835,0.72835,21200000.0
2009-12-10 23:25:00,0.7284,0.729,0.72835,0.729,303600000.0
2009-12-10 23:30:00,0.72925,0.72925,0.72845,0.72851,186500000.0
2009-12-10 23:35:00,0.72895,0.72905,0.7285,0.72865,190100000.0
2009-12-10 23:40:00,0.72875,0.72875,0.72809,0.72855,63300000.0
2009-12-10 23:45:00,0.72855,0.7287,0.72822,0.7287,97700000.0
2009-12-10 23:50:00,0.7287,0.7288,0.7281,0.7284,154000000.0
2009-12-10 23:55:00,0.72855,0.72865,0.7282,0.72855,50800000.0
2009-12-11 00:00:00,0.72845,0.7288,0.72845,0.7287,73300000.0
2009-12-11 00:05:00,0.72875,0.7289,0.72845,0.72845,112600000.0
2009-12-11 00:10:00,0.72845,0.72853,0.72815,0.7284,163800000.0
2009-12-11 00:15:00,0.72826,0.72845,0.72804,0.72845,181400000.0
2009-12-11 00:20:00,0.7284,0.72859,0.72798,0.7283,227500000.0
2009-12-11 00:25:00,0.7283,0.72832,0.72765,0.72785,178900000.0
2009-12-11 00:30:00,0.72766,0.72815,0.72765,0.72778,111600000.0
2009-12-11 00:35:00,0.728,0.728,0.72766,0.72782,312000000.0
2009-12-11 00:40:00,0.7279,0.7281,0.72765,0.728,123400000.0
2009-12-11 00:45:00,0.72795,0.72805,0.7279,0.728,36100000.0
2009-12-11 00:50:00,0.728,0.7282,0.7279,0.7281,84300000.0
2009-12-11 00:55:00,0.7281,0.7282,0.7277,0.728,131200000.0
2009-12-11 01:00:00,0.728,0.7281,0.7276,0.7276,152600000.0
2009-12-11 01:05:00,0.72775,0.7278,0.7275,0.7277,235500000.0
2009-12-11 01:10:00,0.7277,0.72775,0.7275,0.72775,311600000.0
2009-12-11 01:15:00,0.72775,0.72775,0.7274,0.7274,37000000.0
2009-12-11 01:20:00,0.7274,0.7275,0.72705,0.7273,268700000.0
2009-12-11 01:25:00,0.72731,0.72755,0.72718,0.72755,216000000.0
2009-12-11 01:30:00,0.72755,0.72765,0.72727,0.72739,51700000.0
2009-12-11 01:35:00,0.72733,0.7277,0.72721,0.72745,84700000.0
2009-12-11 01:40:00,0.72785,0.7281,0.72785,0.7279,64200000.0
2009-12-11 01:45:00,0.72795,0.72825,0.7279,0.72815,130900000.0
2009-12-11 01:50:00,0.72815,0.7283,0.72785,0.72795,221000000.0
2009-12-11 01:55:00,0.72795,0.7281,0.72795,0.72805,37500000.0
2009-12-11 02:00:00,0.7281,0.72825,0.72805,0.72805,96200000.0
2009-12-11 02:05:00,0.7281,0.72815,0.728,0.72815,228700000.0
2009-12-11 02:10:00,0.72815,0.72825,0.728,0.728,83400000.0
2009-12-11 02:15:00,0.728,0.72815,0.72795,0.72805,86200000.0
2009-12-11 02:20:00,0.728,0.7281,0.7279,0.72795,274700000.0
2009-12-11 02:25:00,0.72795,0.7281,0.7274,0.72765,353800000.0
2009-12-11 02:30:00,0.72765,0.72795,0.72755,0.7277,277800000.0
2009-12-11 02:35:00,0.72775,0.72785,0.7275,0.7276,253800000.0
2009-12-11 02:40:00,0.7276,0.7276,0.72755,0.72755,38200000.0
2009-12-11 02:45:00,0.72755,0.72755,0.7271,0.7271,176600000.0
2009-12-11 02:50:00,0.7271,0.72755,0.727,0.72755,411000000.0
2009-12-11 02:55:00,0.72755,0.72765,0.7274,0.72755,273100000.0
2009-12-11 03:00:00,0.7275,0.7278,0.72745,0.7275,140200000.0
2009-12-11 03:05:00,0.72745,0.72745,0.7269,0.7269,179300000.0
2009-12-11 03:10:00,0.7269,0.72695,0.72595,0.72595,477100000.0
2009-12-11 03:15:00,0.72595,0.72645,0.72595,0.72645,299200000.0
2009-12-11 03:20:00,0.72645,0.72665,0.72635,0.7264,272500000.0
2009-12-11 03:25:00,0.7264,0.7264,0.72625,0.72635,118700000.0
2009-12-11 03:30:00,0.72635,0.72645,0.7263,0.7263,100500000.0
2009-12-11 03:35:00,0.72635,0.72645,0.7263,0.7263,191700000.0
2009-12-11 03:40:00,0.7263,0.72635,0.72625,0.7263,170500000.0
2009-12-11 03:45:00,0.7263,0.72635,0.72625,0.72635,232800000.0
2009-12-11 03:50:00,0.72635,0.72655,0.72625,0.7265,353100000.0
2009-12-11 03:55:00,0.72655,0.72675,0.7262,0.72625,477200000.0
2009-12-11 04:00:00,0.7263,0.72635,0.72585,0.7263,500000000.0
2009-12-11 04:05:00,0.72635,0.72655,0.72625,0.7265,381000000.0
2009-12-11 04:10:00,0.7265,0.7266,0.72645,0.72645,90100000.0
2009-12-11 04:15:00,0.72645,0.72645,0.7263,0.7264,231700000.0
2009-12-11 04:20:00,0.72635,0.72635,0.72585,0.7261,246700000.0
2009-12-11 04:25:00,0.7261,0.72615,0.72605,0.7261,110400000.0
2009-12-11 04:30:00,0.7261,0.72635,0.7261,0.7262,175000000.0
2009-12-11 04:35:00,0.7262,0.7268,0.7262,0.7266,336300000.0
2009-12-11 04:40:00,0.72655,0.72665,0.7265,0.7266,228900000.0
2009-12-11 04:45:00,0.7266,0.72695,0.7265,0.72695,267500000.0
2009-12-11 04:50:00,0.72695,0.727,0.7266,0.7266,362100000.0
2009-12-11 04:55:00,0.7266,0.72665,0.7265,0.72655,358300000.0
2009-12-11 05:00:00,0.72655,0.72665,0.72655,0.72665,248500000.0
2009-12-11 05:05:00,0.7266,0.72665,0.72655,0.72655,208200000.0
2009-12-11 05:10:00,0.7266,0.72665,0.72655,0.72665,39000000.0
2009-12-11 05:15:00,0.72665,0.72675,0.72665,0.72665,137900000.0
2009-12-11 05:20:00,0.72665,0.72705,0.72665,0.72705,290900000.0
2009-12-11 05:25:00,0.72705,0.7271,0.72695,0.72705,241700000.0
2009-12-11 05:30:00,0.72715,0.72745,0.72705,0.7272,250300000.0
2009-12-11 05:35:00,0.72715,0.72745,0.727,0.72725,226400000.0
2009-12-11 05:40:00,0.72725,0.7274,0.72725,0.72725,293500000.0
2009-12-11 05:45:00,0.72725,0.7274,0.72695,0.7272,223000000.0
2009-12-11 05:50:00,0.7272,0.72725,0.72705,0.7271,187900000.0
2009-12-11 05:55:00,0.7271,0.72715,0.72606,0.72715,281000000.0
2009-12-11 06:00:00,0.72715,0.72725,0.7269,0.72707,374900000.0
2009-12-11 06:05:00,0.7272,0.72725,0.7267,0.72675,327000000.0
2009-12-11 06:10:00,0.72675,0.72705,0.7267,0.7268,224800000.0
2009-12-11 06:15:00,0.7268,0.72705,0.7267,0.72677,277500000.0
2009-12-11 06:20:00,0.72695,0.727,0.72685,0.72685,186800000.0
2009-12-11 06:25:00,0.7269,0.7269,0.72665,0.7267,391800000.0
2009-12-11 06:30:00,0.72665,0.7269,0.72655,0.7269,384400000.0
2009-12-11 06:35:00,0.7267,0.72695,0.72655,0.72685,128600000.0
2009-12-11 06:40:00,0.72685,0.72685,0.72665,0.72685,83200000.0
2009-12-11 06:45:00,0.72685,0.7271,0.7268,0.72695,227300000.0
2009-12-11 06:50:00,0.72695,0.72705,0.72675,0.72675,300300000.0
2009-12-11 06:55:00,0.72675,0.72675,0.7263,0.72645,363700000.0
2009-12-11 07:00:00,0.72645,0.72675,0.7263,0.72675,243700000.0
2009-12-11 07:05:00,0.72665,0.72675,0.7265,0.72655,77400000.0
2009-12-11 07:10:00,0.72655,0.72675,0.72645,0.7267,135700000.0
2009-12-11 07:15:00,0.7267,0.7269,0.72665,0.72665,162800000.0
2009-12-11 07:20:00,0.72665,0.7269,0.72665,0.72675,292300000.0
2009-12-11 07:25:00,0.72675,0.7268,0.72665,0.72675,189000000.0
2009-12-11 07:30:00,0.72675,0.72715,0.72675,0.72705,520000000.0
2009-12-11 07:35:00,0.72705,0.72725,0.7269,0.72715,335400000.0
2009-12-11 07:40:00,0.72715,0.72715,0.72665,0.72685,334100000.0
2009-12-11 07:45:00,0.72695,0.72705,0.72685,0.7269,54400000.0
2009-12-11 07:50:00,0.7269,0.72695,0.7269,0.72695,34200000.0
2009-12-11 07:55:00,0.7269,0.72705,0.7267,0.727,164400000.0
2009-12-11 08:00:00,0.72705,0.7273,0.72705,0.72725,145100000.0
2009-12-11 08:05:00,0.72735,0.72765,0.72725,0.72755,101100000.0
2009-12-11 08:10:00,0.7275,0.7276,0.72745,0.7275,32100000.0
2009-12-11 08:15:00,0.72755,0.72785,0.72755,0.7277,72200000.0
2009-12-11 08:20:00,0.7277,0.7278,0.7276,0.7276,141800000.0
2009-12-11 08:25:00,0.7276,0.72775,0.7275,0.72755,326800000.0
2009-12-11 08:30:00,0.72755,0.7276,0.72755,0.7276,90000000.0
2009-12-11 08:35:00,0.72765,0.72765,0.7276,0.72765,196600000.0
2009-12-11 08:40:00,0.72765,0.72775,0.7275,0.72755,219900000.0
2009-12-11 08:45:00,0.72755,0.7276,0.72705,0.72725,635500000.0
2009-12-11 08:50:00,0.72725,0.72755,0.72725,0.7275,279900000.0
2009-12-11 08:55:00,0.72745,0.72795,0.72735,0.72745,471200000.0
2009-12-11 09:00:00,0.72735,0.72745,0.7268,0.72705,503400000.0
2009-12-11 09:05:00,0.7271,0.7275,0.7271,0.7273,854900000.0
2009-12-11 09:10:00,0.7273,0.7273,0.72675,0.72685,329300000.0
2009-12-11 09:15:00,0.72685,0.72745,0.7266,0.72745,1187000000.0
2009-12-11 09:20:00,0.72745,0.72745,0.72665,0.72665,1242300000.0
2009-12-11 09:25:00,0.72665,0.72695,0.72665,0.72685,116200000.0
2009-12-11 09:30:00,0.72685,0.72735,0.72675,0.7272,375900000.0
2009-12-11 09:35:00,0.7272,0.7272,0.72685,0.7269,441300000.0
2009-12-11 09:40:00,0.7269,0.7271,0.7266,0.7266,355700000.0
2009-12-11 09:45:00,0.72665,0.72665,0.726,0.72605,668600000.0
2009-12-11 09:50:00,0.72605,0.7264,0.72595,0.72595,718600000.0
2009-12-11 09:55:00,0.7259,0.72595,0.72545,0.72555,687100000.0
2009-12-11 10:00:00,0.7254,0.7263,0.725,0.7263,1357300000.0
2009-12-11 10:05:00,0.7263,0.72655,0.72575,0.72595,1337900001.0
2009-12-11 10:10:00,0.72595,0.726,0.72555,0.7256,846700000.0
2009-12-11 10:15:00,0.72555,0.7266,0.72545,0.7259,1072100000.0
2009-12-11 10:20:00,0.72595,0.72605,0.72545,0.72595,389000000.0
2009-12-11 10:25:00,0.72595,0.7267,0.72595,0.72605,830000000.0
2009-12-11 10:30:00,0.72605,0.72655,0.72605,0.7264,432600000.0
2009-12-11 10:35:00,0.7264,0.7267,0.72605,0.72665,502800000.0
2009-12-11 10:40:00,0.72665,0.72725,0.72665,0.7272,963100000.0
2009-12-11 10:45:00,0.7273,0.72765,0.7271,0.72715,1256700000.0
2009-12-11 10:50:00,0.72715,0.72735,0.72635,0.72645,1035900000.0
2009-12-11 10:55:00,0.7264,0.72685,0.72635,0.72645,1235599999.0
2009-12-11 11:00:00,0.72645,0.7269,0.72635,0.7267,1967400000.0
2009-12-11 11:05:00,0.7267,0.72675,0.72635,0.72645,1136600000.0
2009-12-11 11:10:00,0.72645,0.72695,0.72645,0.7266,269800000.0
2009-12-11 11:15:00,0.7266,0.72715,0.72655,0.72705,382900000.0
2009-12-11 11:20:00,0.72705,0.72735,0.72695,0.72725,484200000.0
2009-12-11 11:25:00,0.72735,0.7274,0.72705,0.7272,451600000.0
2009-12-11 11:30:00,0.7272,0.72745,0.7268,0.7268,650700000.0
2009-12-11 11:35:00,0.7269,0.72705,0.7261,0.72625,581600000.0
2009-12-11 11:40:00,0.72625,0.72655,0.72605,0.72615,602400000.0
2009-12-11 11:45:00,0.72605,0.72665,0.7259,0.72655,411000000.0
2009-12-11 11:50:00,0.72655,0.72685,0.72625,0.7263,665300000.0
2009-12-11 11:55:00,0.7263,0.7264,0.7262,0.72625,1346600000.0
2009-12-11 12:00:00,0.7263,0.7264,0.7262,0.72625,319300000.0
2009-12-11 12:05:00,0.72625,0.72675,0.72625,0.7265,495100000.0
2009-12-11 12:10:00,0.7265,0.72655,0.7262,0.72635,394400000.0
2009-12-11 12:15:00,0.7263,0.72645,0.7263,0.7263,324500000.0
2009-12-11 12:20:00,0.7263,0.72645,0.72625,0.72625,193600000.0
2009-12-11 12:25:00,0.72625,0.7263,0.7261,0.72625,511800000.0
2009-12-11 12:30:00,0.72625,0.72725,0.72625,0.72715,956500000.0
2009-12-11 12:35:00,0.72715,0.7272,0.7266,0.7266,667100000.0
2009-12-11 12:40:00,0.7266,0.72665,0.7264,0.7264,237700000.0
2009-12-11 12:45:00,0.72655,0.72665,0.7264,0.72655,287400000.0
2009-12-11 12:50:00,0.72655,0.72655,0.72605,0.72605,540500000.0
2009-12-11 12:55:00,0.7261,0.7261,0.72545,0.72565,758100000.0
2009-12-11 13:00:00,0.72565,0.72575,0.7253,0.72555,1422899999.0
2009-12-11 13:05:00,0.72555,0.72575,0.72545,0.72555,515200000.0
2009-12-11 13:10:00,0.7255,0.72635,0.7255,0.72575,710200001.0
2009-12-11 13:15:00,0.7258,0.7263,0.7258,0.72615,444300000.0
2009-12-11 13:20:00,0.7261,0.7266,0.7261,0.72655,382100000.0
2009-12-11 13:25:00,0.72655,0.72665,0.7262,0.72655,432100000.0
2009-12-11 13:30:00,0.72655,0.72665,0.7263,0.72645,627000001.0
2009-12-11 13:35:00,0.72645,0.72665,0.7264,0.72645,282300000.0
2009-12-11 13:40:00,0.72645,0.72675,0.72635,0.72665,346800000.0
2009-12-11 13:45:00,0.72655,0.72685,0.7265,0.72675,867400000.0
2009-12-11 13:50:00,0.72675,0.72695,0.7267,0.7269,625900000.0
2009-12-11 13:55:00,0.7269,0.72725,0.7268,0.72725,691900000.0
2009-12-11 14:00:00,0.72725,0.72755,0.7272,0.7275,1672800000.0
2009-12-11 14:05:00,0.7275,0.7275,0.727,0.7271,778500000.0
2009-12-11 14:10:00,0.72705,0.72745,0.72705,0.7273,822300000.0
2009-12-11 14:15:00,0.7273,0.7282,0.72695,0.7282,741200000.0
2009-12-11 14:20:00,0.7282,0.7284,0.7278,0.7284,646900000.0
2009-12-11 14:25:00,0.7283,0.72865,0.7282,0.72855,309900000.0
2009-12-11 14:30:00,0.7286,0.72875,0.72845,0.7285,254000000.0
2009-12-11 14:35:00,0.7285,0.7286,0.72845,0.72845,357499998.0
2009-12-11 14:40:00,0.72845,0.72865,0.72845,0.72855,177800000.0
2009-12-11 14:45:00,0.72855,0.72855,0.7284,0.72845,374400000.0
2009-12-11 14:50:00,0.72845,0.7285,0.72805,0.72825,459200000.0
2009-12-11 14:55:00,0.72815,0.72845,0.7281,0.7284,213300000.0
2009-12-11 15:00:00,0.72845,0.7287,0.7284,0.72865,174500000.0
2009-12-11 15:05:00,0.72855,0.72855,0.7276,0.72775,749400000.0
2009-12-11 15:10:00,0.72785,0.728,0.7277,0.72795,597600000.0
2009-12-11 15:15:00,0.72795,0.7285,0.7278,0.72835,451100000.0
2009-12-11 15:20:00,0.72835,0.72845,0.72795,0.72815,718400000.0
2009-12-11 15:25:00,0.72825,0.72865,0.72785,0.72805,661700001.0
2009-12-11 15:30:00,0.72815,0.7289,0.72615,0.72625,2189500000.0
2009-12-11 15:35:00,0.72625,0.72685,0.7259,0.72655,1196600000.0
2009-12-11 15:40:00,0.72655,0.72765,0.72635,0.72705,1797300000.0
2009-12-11 15:45:00,0.72705,0.72795,0.72695,0.72765,1205400000.0
2009-12-11 15:50:00,0.72765,0.72795,0.727,0.72715,1188900001.0
2009-12-11 15:55:00,0.72715,0.7272,0.72575,0.7261,1305200000.0
2009-12-11 16:00:00,0.7261,0.72675,0.725,0.72525,1500300000.0
2009-12-11 16:05:00,0.72525,0.7262,0.72495,0.7256,1443800001.0
2009-12-11 16:10:00,0.72555,0.72605,0.72525,0.7255,1870800000.0
2009-12-11 16:15:00,0.7255,0.72635,0.72545,0.72615,1200400000.0
2009-12-11 16:20:00,0.72615,0.7263,0.7254,0.7261,1034100000.0
2009-12-11 16:25:00,0.7261,0.72625,0.72555,0.72555,1630299999.0
2009-12-11 16:30:00,0.72555,0.7262,0.72515,0.7253,1803400000.0
2009-12-11 16:35:00,0.7254,0.72605,0.72515,0.72585,1413000000.0
2009-12-11 16:40:00,0.7259,0.72615,0.7257,0.72605,1205100000.0
2009-12-11 16:45:00,0.72605,0.72615,0.72435,0.72435,1786600001.0
2009-12-11 16:50:00,0.72435,0.72555,0.7243,0.7255,1423499999.0
2009-12-11 16:55:00,0.72545,0.7258,0.7249,0.72525,1065300000.0
2009-12-11 17:00:00,0.72525,0.72565,0.72505,0.7251,1530200000.0
2009-12-11 17:05:00,0.7251,0.7253,0.724,0.72435,2028800000.0
2009-12-11 17:10:00,0.72435,0.72505,0.72415,0.72465,1684500000.0
2009-12-11 17:15:00,0.72465,0.72465,0.7235,0.7241,2296899996.0
2009-12-11 17:20:00,0.72415,0.7246,0.7239,0.7243,1585499999.0
2009-12-11 17:25:00,0.72425,0.72535,0.72425,0.72495,1828700000.0
2009-12-11 17:30:00,0.72495,0.7253,0.72475,0.7248,1362900000.0
2009-12-11 17:35:00,0.72475,0.7251,0.724,0.7243,986000000.0
2009-12-11 17:40:00,0.7243,0.7243,0.72295,0.72295,932900000.0
2009-12-11 17:45:00,0.72295,0.7234,0.72245,0.72265,1684400000.0
2009-12-11 17:50:00,0.7227,0.72305,0.72255,0.723,1383000000.0
2009-12-11 17:55:00,0.723,0.724,0.723,0.7234,1032400000.0
2009-12-11 18:00:00,0.7234,0.72365,0.723,0.7234,1148500000.0
2009-12-11 18:05:00,0.7234,0.7234,0.72275,0.723,846600000.0
2009-12-11 18:10:00,0.723,0.72305,0.72255,0.72255,740000000.0
2009-12-11 18:15:00,0.72255,0.7232,0.7225,0.72265,1647000000.0
2009-12-11 18:20:00,0.7226,0.72275,0.7222,0.72235,2549800000.0
2009-12-11 18:25:00,0.7223,0.72345,0.72225,0.7233,1972400000.0
2009-12-11 18:30:00,0.7233,0.7233,0.7229,0.72315,1462600000.0
2009-12-11 18:35:00,0.72315,0.72355,0.7227,0.7235,842100000.0
2009-12-11 18:40:00,0.7235,0.72425,0.72335,0.72425,1346700000.0
2009-12-11 18:45:00,0.72425,0.72425,0.7229,0.7233,1245800000.0
2009-12-11 18:50:00,0.7233,0.72415,0.72325,0.72395,456300000.0
2009-12-11 18:55:00,0.72395,0.72395,0.72325,0.72375,581400000.0
2009-12-11 19:00:00,0.72375,0.72435,0.72375,0.72415,486600000.0
2009-12-11 19:05:00,0.72415,0.72505,0.7241,0.725,750200000.0
2009-12-11 19:10:00,0.725,0.72505,0.7245,0.72455,270100000.0
2009-12-11 19:15:00,0.72455,0.72465,0.72435,0.72445,327500000.0
2009-12-11 19:20:00,0.72445,0.72465,0.72405,0.7241,168000000.0
2009-12-11 19:25:00,0.7241,0.72435,0.7238,0.72385,178400000.0
2009-12-11 19:30:00,0.7238,0.72435,0.72375,0.72435,435000000.0
2009-12-11 19:35:00,0.7243,0.72465,0.72415,0.7246,91400000.0
2009-12-11 19:40:00,0.72465,0.72485,0.72455,0.72465,161300000.0
2009-12-11 19:45:00,0.7246,0.72485,0.72455,0.72475,240500000.0
2009-12-11 19:50:00,0.72475,0.72495,0.72425,0.72475,228200000.0
2009-12-11 19:55:00,0.72475,0.72475,0.72365,0.72385,570000000.0
2009-12-11 20:00:00,0.72385,0.72385,0.7235,0.72375,330600000.0
2009-12-11 20:05:00,0.72375,0.72375,0.72315,0.7236,312300000.0
2009-12-11 20:10:00,0.7236,0.7237,0.7234,0.72355,152500000.0
2009-12-11 20:15:00,0.72345,0.72425,0.72345,0.72425,186500000.0
2009-12-11 20:20:00,0.72425,0.72445,0.72383,0.72435,362400000.0
2009-12-11 20:25:00,0.7243,0.72455,0.7242,0.72435,103100000.0
2009-12-11 20:30:00,0.72445,0.72445,0.72405,0.72415,213300000.0
2009-12-11 20:35:00,0.72405,0.72435,0.724,0.72425,123600000.0
2009-12-11 20:40:00,0.72415,0.72425,0.72385,0.72395,100700000.0
2009-12-11 20:45:00,0.72385,0.72405,0.72315,0.72355,420000000.0
2009-12-11 20:50:00,0.72355,0.72365,0.72305,0.72325,310800000.0
2009-12-11 20:55:00,0.72325,0.72355,0.72325,0.72345,187300000.0
2009-12-11 21:00:00,0.72345,0.72395,0.72321,0.72375,396800000.0
2009-12-11 21:05:00,0.72375,0.72405,0.72365,0.724,207700000.0
2009-12-11 21:10:00,0.724,0.7243,0.724,0.7242,223200000.0
2009-12-11 21:15:00,0.7242,0.7242,0.7241,0.72415,48800000.0
2009-12-11 21:20:00,0.7242,0.72425,0.7241,0.72415,95200000.0
2009-12-11 21:25:00,0.72405,0.72415,0.72385,0.72395,378300000.0
2009-12-11 21:30:00,0.72395,0.72415,0.7239,0.7241,437200000.0
2009-12-11 21:35:00,0.7241,0.7241,0.72395,0.7241,201700000.0
2009-12-11 21:40:00,0.7241,0.7242,0.72395,0.7241,183200000.0
2009-12-11 21:45:00,0.72388,0.7241,0.72388,0.7241,185199999.0
2009-12-11 21:50:00,0.7241,0.7241,0.72365,0.72365,474400000.0
2009-12-11 21:55:00,0.72365,0.72365,0.72355,0.7236,247800000.0
2009-12-11 22:00:00,0.7236,0.7237,0.72327,0.72327,198900001.0
2009-12-11 22:05:00,0.7237,0.7237,0.7236,0.7236,91300000.0
2009-12-11 22:10:00,0.7236,0.7237,0.7236,0.7237,135700000.0
2009-12-11 22:15:00,0.7236,0.72385,0.72355,0.72385,131500000.0
2009-12-11 22:20:00,0.72385,0.72405,0.7238,0.72395,186700000.0
2009-12-11 22:25:00,0.72395,0.72395,0.72395,0.72395,259600000.0
2009-12-11 22:30:00,0.72395,0.72415,0.7239,0.72415,147900000.0
2009-12-11 22:35:00,0.72415,0.72475,0.72415,0.72435,319800000.0
2009-12-11 22:40:00,0.72435,0.72485,0.72435,0.7246,378200000.0
2009-12-11 22:45:00,0.7246,0.7248,0.72415,0.72475,470800000.0
2009-12-11 22:50:00,0.72485,0.7249,0.72465,0.72465,345800000.0
2009-12-11 22:55:00,0.7246,0.7247,0.7245,0.7246,98000000.0
2009-12-11 23:00:00,0.7245,0.7251,0.7245,0.725,295400000.0
2009-12-11 23:05:00,0.725,0.72512,0.72455,0.7249,137400000.0
2009-12-11 23:10:00,0.72485,0.72485,0.72415,0.7248,207900000.0
2009-12-11 23:15:00,0.72495,0.72555,0.72435,0.7255,612200000.0
2009-12-11 23:20:00,0.72545,0.7255,0.72465,0.72505,171600000.0
2009-12-11 23:25:00,0.725,0.725,0.72405,0.72405,228700000.0
2009-12-11 23:30:00,0.7248,0.72485,0.72415,0.7244,127000000.0
2009-12-11 23:35:00,0.72435,0.7247,0.72385,0.72408,111800000.0
2009-12-11 23:40:00,0.72395,0.7246,0.72387,0.7246,128200000.0
2009-12-11 23:45:00,0.7246,0.7259,0.7244,0.72495,172300000.0
2009-12-11 23:50:00,0.7245,0.72495,0.72415,0.72435,308900000.0
2009-12-11 23:55:00,0.7244,0.72495,0.7237,0.72495,94600000.0
2009-12-14 00:00:00,0.72403,0.7243,0.72393,0.72399,293500000.0
2009-12-14 00:05:00,0.72398,0.72447,0.72395,0.72446,293500000.0
2009-12-14 00:10:00,0.72448,0.72451,0.7241,0.72436,293500000.0
2009-12-14 00:15:00,0.72435,0.7244,0.7241,0.7241,293500000.0
2009-12-14 00:20:00,0.72408,0.72409,0.72367,0.72404,293500000.0
2009-12-14 00:25:00,0.72399,0.72405,0.7239,0.724,293500000.0
2009-12-14 00:30:00,0.72398,0.72408,0.72393,0.72401,293500000.0
2009-12-14 00:35:00,0.72399,0.72405,0.72391,0.72391,293500000.0
2009-12-14 00:40:00,0.72393,0.72398,0.72375,0.7238,293500000.0
2009-12-14 00:45:00,0.72378,0.72386,0.72354,0.72359,293500000.0
2009-12-14 00:50:00,0.72357,0.72402,0.72353,0.72385,293500000.0
2009-12-14 00:55:00,0.72384,0.72406,0.72382,0.72406,234800000.0
2009-12-14 01:00:00,0.72408,0.72442,0.72408,0.72433,293500000.0
2009-12-14 01:05:00,0.72431,0.72465,0.72416,0.72419,293500000.0
2009-12-14 01:10:00,0.7242,0.72441,0.72397,0.72438,293500000.0
2009-12-14 01:15:00,0.72439,0.72447,0.7241,0.72429,293500000.0
2009-12-14 01:20:00,0.72431,0.72431,0.72387,0.72394,293500000.0
2009-12-14 01:25:00,0.72394,0.72415,0.72385,0.72388,293500000.0
2009-12-14 01:30:00,0.72387,0.72423,0.72383,0.72422,293500000.0
2009-12-14 01:35:00,0.72422,0.7246,0.72418,0.72437,293500000.0
2009-12-14 01:40:00,0.72438,0.72455,0.72422,0.72455,293500000.0
2009-12-14 01:45:00,0.72452,0.72457,0.72438,0.72447,293500000.0
2009-12-14 01:50:00,0.72447,0.72476,0.7244,0.72471,293500000.0
2009-12-14 01:55:00,0.72472,0.72473,0.72335,0.72397,293500000.0
2009-12-14 02:00:00,0.72415,0.7246,0.72415,0.72455,146300000.0
2009-12-14 02:05:00,0.72465,0.72485,0.7243,0.72435,126000000.0
2009-12-14 02:10:00,0.72435,0.7246,0.7241,0.72445,263100000.0
2009-12-14 02:15:00,0.7244,0.7246,0.7242,0.7244,209000000.0
2009-12-14 02:20:00,0.7244,0.7244,0.72385,0.72395,218900000.0
2009-12-14 02:25:00,0.72405,0.7242,0.7239,0.724,214700000.0
2009-12-14 02:30:00,0.72395,0.72435,0.72395,0.7243,91000000.0
2009-12-14 02:35:00,0.7243,0.72475,0.72425,0.72445,130200000.0
2009-12-14 02:40:00,0.72445,0.72465,0.72435,0.72465,224500000.0
2009-12-14 02:45:00,0.72465,0.72465,0.7245,0.72455,260600000.0
2009-12-14 02:50:00,0.72465,0.72495,0.7244,0.72475,253499999.0
2009-12-14 02:55:00,0.72475,0.7248,0.72335,0.72405,322800000.0
2009-12-14 03:00:00,0.724,0.72485,0.72375,0.72475,424700000.0
2009-12-14 03:05:00,0.72475,0.72505,0.72465,0.72475,258700000.0
2009-12-14 03:10:00,0.72475,0.72475,0.72415,0.7242,201900000.0
2009-12-14 03:15:00,0.7242,0.72455,0.724,0.7241,191400000.0
2009-12-14 03:20:00,0.7241,0.7245,0.7241,0.72415,104200000.0
2009-12-14 03:25:00,0.72415,0.7244,0.72405,0.7243,165800000.0
2009-12-14 03:30:00,0.72435,0.72495,0.72435,0.72465,241200000.0
2009-12-14 03:35:00,0.72465,0.72505,0.7246,0.7246,113000000.0
2009-12-14 03:40:00,0.72455,0.72485,0.72455,0.72475,274500000.0
2009-12-14 03:45:00,0.72465,0.72485,0.7244,0.72445,225200000.0
2009-12-14 03:50:00,0.72445,0.7245,0.72335,0.7238,285500000.0
2009-12-14 03:55:00,0.7238,0.72445,0.7226,0.72405,552800000.0
2009-12-14 04:00:00,0.72405,0.72415,0.72325,0.72325,314400000.0
2009-12-14 04:05:00,0.72325,0.7234,0.72315,0.7234,278800000.0
2009-12-14 04:10:00,0.72345,0.72385,0.72335,0.72365,201700000.0
2009-12-14 04:15:00,0.7236,0.7238,0.7233,0.7233,190700000.0
2009-12-14 04:20:00,0.7233,0.72355,0.72286,0.72331,79700000.0
2009-12-14 04:25:00,0.72345,0.72365,0.72345,0.72355,117000000.0
2009-12-14 04:30:00,0.7236,0.7237,0.7234,0.72355,81000000.0
2009-12-14 04:35:00,0.7235,0.72385,0.72345,0.7237,164200000.0
2009-12-14 04:40:00,0.7238,0.7238,0.7235,0.72355,242600000.0
2009-12-14 04:45:00,0.7235,0.72365,0.72335,0.72345,158800000.0
2009-12-14 04:50:00,0.72345,0.72385,0.72333,0.7237,121100000.0
2009-12-14 04:55:00,0.7236,0.7239,0.72335,0.72375,281200000.0
2009-12-14 05:00:00,0.72385,0.72385,0.7237,0.7238,147800000.0
2009-12-14 05:05:00,0.7238,0.724,0.72375,0.72395,134000000.0
2009-12-14 05:10:00,0.7239,0.7239,0.7237,0.72375,90000000.0
2009-12-14 05:15:00,0.72375,0.72375,0.7228,0.72295,243500000.0
2009-12-14 05:20:00,0.72285,0.7229,0.7214,0.72225,239099998.0
2009-12-14 05:25:00,0.72225,0.7227,0.7217,0.7218,253200000.0
2009-12-14 05:30:00,0.7218,0.72215,0.72135,0.7215,322400000.0
2009-12-14 05:35:00,0.7214,0.72155,0.72105,0.72115,208100000.0
2009-12-14 05:40:00,0.72115,0.7215,0.7211,0.7213,162200000.0
2009-12-14 05:45:00,0.7213,0.72135,0.721,0.72115,339800000.0
2009-12-14 05:50:00,0.72115,0.7222,0.7211,0.7219,325200000.0
2009-12-14 05:55:00,0.7219,0.72205,0.72165,0.7217,129500000.0
2009-12-14 06:00:00,0.72165,0.72205,0.7216,0.722,190100000.0
2009-12-14 06:05:00,0.722,0.7222,0.7218,0.7218,217900000.0
2009-12-14 06:10:00,0.7218,0.72185,0.72165,0.7217,62600000.0
2009-12-14 06:15:00,0.72165,0.72175,0.7212,0.72135,137800000.0
2009-12-14 06:20:00,0.72145,0.72545,0.72145,0.7238,872500000.0
2009-12-14 06:25:00,0.7237,0.7255,0.7237,0.7254,287800000.0
2009-12-14 06:30:00,0.7254,0.72645,0.7254,0.726,280100000.0
2009-12-14 06:35:00,0.726,0.72605,0.725,0.72525,329200000.0
2009-12-14 06:40:00,0.72525,0.72635,0.725,0.72595,458600000.0
2009-12-14 06:45:00,0.7261,0.72625,0.7257,0.72595,285800000.0
2009-12-14 06:50:00,0.72585,0.72625,0.7256,0.72575,296400000.0
2009-12-14 06:55:00,0.7257,0.72575,0.725,0.725,269500000.0
2009-12-14 07:00:00,0.72505,0.7255,0.72475,0.72525,311100000.0
2009-12-14 07:05:00,0.72535,0.7257,0.72505,0.72555,455900000.0
2009-12-14 07:10:00,0.72565,0.7257,0.72535,0.72535,257999999.0
2009-12-14 07:15:00,0.7253,0.72535,0.72485,0.72485,328500000.0
2009-12-14 07:20:00,0.72485,0.72515,0.72465,0.725,452700000.0
2009-12-14 07:25:00,0.725,0.72545,0.72495,0.7254,569800000.0
2009-12-14 07:30:00,0.7254,0.7257,0.72495,0.7251,436100000.0
2009-12-14 07:35:00,0.72515,0.7254,0.72515,0.72525,336100000.0
2009-12-14 07:40:00,0.72525,0.72525,0.7249,0.7251,251500000.0
2009-12-14 07:45:00,0.72505,0.7253,0.72485,0.72515,971900000.0
2009-12-14 07:50:00,0.7251,0.72525,0.72485,0.72495,1137400000.0
2009-12-14 07:55:00,0.72495,0.7259,0.7249,0.7259,763500000.0
2009-12-14 08:00:00,0.7259,0.72655,0.72535,0.72645,558400000.0
2009-12-14 08:05:00,0.72645,0.72645,0.7258,0.7259,208900000.0
2009-12-14 08:10:00,0.72585,0.7261,0.72585,0.72605,192500000.0
2009-12-14 08:15:00,0.72605,0.72635,0.72585,0.72605,158700000.0
2009-12-14 08:20:00,0.72605,0.72605,0.7254,0.7257,767900000.0
2009-12-14 08:25:00,0.7257,0.72585,0.72525,0.7253,634900000.0
2009-12-14 08:30:00,0.7253,0.7253,0.72465,0.72505,451600000.0
2009-12-14 08:35:00,0.725,0.725,0.7246,0.7247,464000000.0
2009-12-14 08:40:00,0.72475,0.72535,0.72465,0.7253,307900000.0
2009-12-14 08:45:00,0.7253,0.72595,0.72525,0.72585,348500000.0
2009-12-14 08:50:00,0.72585,0.7259,0.72485,0.72515,481300000.0
2009-12-14 08:55:00,0.7251,0.72535,0.7251,0.72515,61200000.0
2009-12-14 09:00:00,0.72525,0.7255,0.725,0.72535,403000000.0
2009-12-14 09:05:00,0.7254,0.72565,0.72515,0.72525,374700000.0
2009-12-14 09:10:00,0.72525,0.72535,0.72505,0.72505,168700000.0
2009-12-14 09:15:00,0.7251,0.7254,0.72505,0.7254,243100000.0
2009-12-14 09:20:00,0.72545,0.72565,0.72535,0.7255,606000000.0
2009-12-14 09:25:00,0.7255,0.7258,0.72545,0.7255,296500000.0
2009-12-14 09:30:00,0.7255,0.72565,0.72507,0.72565,339200000.0
2009-12-14 09:35:00,0.72565,0.7261,0.7256,0.7256,508000000.0
2009-12-14 09:40:00,0.7256,0.7258,0.72555,0.7258,357800000.0
2009-12-14 09:45:00,0.72575,0.7263,0.72575,0.72605,390800000.0
2009-12-14 09:50:00,0.72605,0.72605,0.72545,0.72545,472000000.0
2009-12-14 09:55:00,0.72545,0.7255,0.72495,0.72495,867100000.0
2009-12-14 10:00:00,0.72495,0.72555,0.72475,0.72495,983900000.0
2009-12-14 10:05:00,0.72495,0.72545,0.72495,0.72525,1027400000.0
2009-12-14 10:10:00,0.72525,0.72535,0.7244,0.72445,1148100000.0
2009-12-14 10:15:00,0.72445,0.72455,0.72395,0.72395,1005700000.0
2009-12-14 10:20:00,0.72395,0.72435,0.7237,0.72425,1126600000.0
2009-12-14 10:25:00,0.72425,0.72445,0.72415,0.7242,1156100000.0
2009-12-14 10:30:00,0.72425,0.72465,0.7242,0.72455,567900000.0
2009-12-14 10:35:00,0.72455,0.72475,0.72415,0.72415,1177200000.0
2009-12-14 10:40:00,0.72425,0.72435,0.7239,0.7241,663199999.0
2009-12-14 10:45:00,0.7241,0.72415,0.7238,0.72385,481200000.0
2009-12-14 10:50:00,0.72385,0.72475,0.72375,0.72475,932200000.0
2009-12-14 10:55:00,0.72475,0.72495,0.7244,0.7244,877299999.0
2009-12-14 11:00:00,0.72445,0.72465,0.7243,0.72465,1233900004.0
2009-12-14 11:05:00,0.72455,0.72465,0.72425,0.7243,1062500002.0
2009-12-14 11:10:00,0.7243,0.7251,0.7243,0.725,626900000.0
2009-12-14 11:15:00,0.725,0.72555,0.72495,0.7254,840400000.0
2009-12-14 11:20:00,0.7254,0.72585,0.72535,0.72545,378200000.0
2009-12-14 11:25:00,0.7254,0.72545,0.72495,0.7251,523500001.0
2009-12-14 11:30:00,0.7251,0.72535,0.725,0.72515,223300000.0
2009-12-14 11:35:00,0.7251,0.72535,0.72505,0.72515,401400000.0
2009-12-14 11:40:00,0.72515,0.72575,0.72515,0.7257,484900001.0
2009-12-14 11:45:00,0.72575,0.72605,0.72565,0.72575,566000000.0
2009-12-14 11:50:00,0.72585,0.72605,0.7253,0.7253,245900000.0
2009-12-14 11:55:00,0.7253,0.72555,0.72525,0.72555,234000000.0
2009-12-14 12:00:00,0.72555,0.7257,0.7254,0.72555,382399999.0
2009-12-14 12:05:00,0.7256,0.72565,0.72555,0.72565,167000000.0
2009-12-14 12:10:00,0.72565,0.7259,0.72525,0.72545,286200000.0
2009-12-14 12:15:00,0.72545,0.7257,0.72525,0.72555,662500000.0
2009-12-14 12:20:00,0.72555,0.7257,0.72535,0.72535,609500000.0
2009-12-14 12:25:00,0.72535,0.72535,0.7251,0.72515,803600001.0
2009-12-14 12:30:00,0.72515,0.72525,0.72455,0.72455,664600000.0
2009-12-14 12:35:00,0.72455,0.7251,0.72455,0.7251,329200000.0
2009-12-14 12:40:00,0.72505,0.72525,0.7249,0.7251,473900001.0
2009-12-14 12:45:00,0.7251,0.7251,0.7246,0.72465,395500000.0
2009-12-14 12:50:00,0.7247,0.7249,0.72405,0.72435,733300000.0
2009-12-14 12:55:00,0.7243,0.72465,0.7241,0.72425,681200000.0
2009-12-14 13:00:00,0.72425,0.72435,0.72395,0.72415,424900000.0
2009-12-14 13:05:00,0.72415,0.72445,0.72405,0.72435,833700000.0
2009-12-14 13:10:00,0.72435,0.72445,0.7234,0.72345,855600002.0
2009-12-14 13:15:00,0.72345,0.7237,0.723,0.7237,1204300000.0
2009-12-14 13:20:00,0.72365,0.72405,0.72365,0.72395,415900000.0
2009-12-14 13:25:00,0.72405,0.72415,0.72365,0.72365,432400000.0
2009-12-14 13:30:00,0.7236,0.72385,0.72355,0.7237,599100000.0
2009-12-14 13:35:00,0.72375,0.7239,0.7236,0.7238,1492700001.0
2009-12-14 13:40:00,0.72385,0.7244,0.72365,0.72385,1601000000.0
2009-12-14 13:45:00,0.72385,0.724,0.72355,0.72375,344800000.0
2009-12-14 13:50:00,0.7238,0.7241,0.72365,0.72395,478900001.0
2009-12-14 13:55:00,0.72395,0.724,0.72345,0.7235,1150200000.0
2009-12-14 14:00:00,0.7235,0.7236,0.72345,0.72345,207300000.0
2009-12-14 14:05:00,0.72345,0.7242,0.7234,0.7241,795900000.0
2009-12-14 14:10:00,0.72415,0.72465,0.7241,0.72455,753900000.0
2009-12-14 14:15:00,0.72455,0.72455,0.7238,0.72425,807900000.0
2009-12-14 14:20:00,0.72415,0.72455,0.72405,0.72445,236200000.0
2009-12-14 14:25:00,0.72445,0.72475,0.72445,0.72455,385500000.0
2009-12-14 14:30:00,0.72455,0.72455,0.7242,0.7244,155100000.0
2009-12-14 14:35:00,0.7244,0.72465,0.72435,0.72445,390200000.0
2009-12-14 14:40:00,0.72445,0.72475,0.72435,0.72445,382400000.0
2009-12-14 14:45:00,0.72445,0.72455,0.7242,0.7242,354500000.0
2009-12-14 14:50:00,0.72425,0.72455,0.7242,0.72455,522500000.0
2009-12-14 14:55:00,0.72455,0.72505,0.72445,0.72495,675700000.0
2009-12-14 15:00:00,0.72495,0.72515,0.72465,0.72515,500300000.0
2009-12-14 15:05:00,0.7251,0.72525,0.72465,0.72495,296600000.0
2009-12-14 15:10:00,0.7249,0.7253,0.72485,0.72485,1743399999.0
2009-12-14 15:15:00,0.7249,0.72505,0.72485,0.72505,355100000.0
2009-12-14 15:20:00,0.72505,0.72525,0.7249,0.7251,917900000.0
2009-12-14 15:25:00,0.7251,0.72525,0.72445,0.72475,1086000000.0
2009-12-14 15:30:00,0.72475,0.7249,0.72455,0.7246,1145600000.0
2009-12-14 15:35:00,0.72455,0.72455,0.724,0.72435,809800000.0
2009-12-14 15:40:00,0.72435,0.72465,0.72385,0.72465,688000000.0
2009-12-14 15:45:00,0.72455,0.72475,0.72375,0.7238,872899999.0
2009-12-14 15:50:00,0.72375,0.72405,0.7237,0.72395,917200000.0
2009-12-14 15:55:00,0.72395,0.72475,0.72385,0.72465,1005400000.0
2009-12-14 16:00:00,0.72465,0.72495,0.7244,0.72495,800300002.0
2009-12-14 16:05:00,0.72495,0.72495,0.72455,0.72465,744400000.0
2009-12-14 16:10:00,0.72465,0.72555,0.7246,0.72525,1307800001.0
2009-12-14 16:15:00,0.72525,0.72555,0.72525,0.7254,656500000.0
2009-12-14 16:20:00,0.7254,0.72575,0.72505,0.7254,571800000.0
2009-12-14 16:25:00,0.72545,0.72575,0.72535,0.72565,673700000.0
2009-12-14 16:30:00,0.7256,0.72575,0.7255,0.72555,988500000.0
2009-12-14 16:35:00,0.72555,0.72565,0.72495,0.72535,1472800000.0
2009-12-14 16:40:00,0.72525,0.72565,0.7247,0.72515,2089100000.0
2009-12-14 16:45:00,0.72515,0.72595,0.725,0.7253,1248200000.0
2009-12-14 16:50:00,0.72535,0.72605,0.72535,0.72585,941599999.0
2009-12-14 16:55:00,0.72595,0.72645,0.7257,0.7261,1472900000.0
2009-12-14 17:00:00,0.7261,0.72625,0.72575,0.72595,2061800000.0
2009-12-14 17:05:00,0.72595,0.72605,0.72565,0.72575,1077100000.0
2009-12-14 17:10:00,0.72575,0.72615,0.7253,0.72615,939600001.0
2009-12-14 17:15:00,0.72615,0.7264,0.7257,0.72585,1372400000.0
2009-12-14 17:20:00,0.72585,0.72625,0.72555,0.72625,419700000.0
2009-12-14 17:25:00,0.72625,0.72655,0.7262,0.72635,270500000.0
2009-12-14 17:30:00,0.72635,0.72665,0.72615,0.72665,582800000.0
2009-12-14 17:35:00,0.7266,0.7267,0.7262,0.72645,564000000.0
2009-12-14 17:40:00,0.72655,0.72675,0.72625,0.72655,603600000.0
2009-12-14 17:45:00,0.72645,0.72745,0.72645,0.72735,401300000.0
2009-12-14 17:50:00,0.72735,0.72835,0.72735,0.7282,1071700000.0
2009-12-14 17:55:00,0.72815,0.7283,0.72705,0.72705,1773000000.0
2009-12-14 18:00:00,0.72705,0.72755,0.72685,0.72705,1799500000.0
2009-12-14 18:05:00,0.72705,0.72715,0.72665,0.72695,1108800000.0
2009-12-14 18:10:00,0.72695,0.72765,0.7269,0.7275,514200000.0
2009-12-14 18:15:00,0.7275,0.72765,0.72725,0.72745,365700000.0
2009-12-14 18:20:00,0.72745,0.72765,0.72715,0.72745,1281200000.0
2009-12-14 18:25:00,0.72755,0.72765,0.72735,0.72755,1088400000.0
2009-12-14 18:30:00,0.72755,0.72905,0.72755,0.72895,1064900001.0
2009-12-14 18:35:00,0.72885,0.7289,0.7284,0.72845,1023500000.0
2009-12-14 18:40:00,0.72845,0.72875,0.72845,0.7287,515400000.0
2009-12-14 18:45:00,0.72875,0.72885,0.7286,0.72865,454200000.0
2009-12-14 18:50:00,0.72865,0.72865,0.7282,0.72825,418100000.0
2009-12-14 18:55:00,0.72825,0.7287,0.72825,0.7287,426300000.0
2009-12-14 19:00:00,0.72875,0.72925,0.7287,0.7291,430700000.0
2009-12-14 19:05:00,0.72905,0.72965,0.72895,0.72965,862299999.0
2009-12-14 19:10:00,0.72965,0.7297,0.72935,0.72945,472300000.0
2009-12-14 19:15:00,0.7294,0.7297,0.7293,0.7296,637800000.0
2009-12-14 19:20:00,0.7296,0.72975,0.72855,0.72865,439200000.0
2009-12-14 19:25:00,0.72865,0.729,0.7283,0.72855,833800000.0
2009-12-14 19:30:00,0.7285,0.7295,0.7283,0.7293,514700000.0
2009-12-14 19:35:00,0.72935,0.72975,0.72935,0.72945,336900000.0
2009-12-14 19:40:00,0.72945,0.72965,0.7292,0.72965,457700000.0
2009-12-14 19:45:00,0.72965,0.72975,0.7296,0.72965,257700000.0
2009-12-14 19:50:00,0.72965,0.72965,0.72865,0.72865,664600001.0
2009-12-14 19:55:00,0.72865,0.72895,0.72855,0.72865,544900000.0
2009-12-14 20:00:00,0.72865,0.72865,0.72805,0.7281,453000000.0
2009-12-14 20:05:00,0.72815,0.72845,0.7279,0.72835,602800000.0
2009-12-14 20:10:00,0.72835,0.72835,0.7279,0.7279,648099999.0
2009-12-14 20:15:00,0.72795,0.72805,0.7274,0.7274,702500000.0
2009-12-14 20:20:00,0.7274,0.72795,0.7274,0.7279,558500000.0
2009-12-14 20:25:00,0.72785,0.72865,0.7278,0.7286,546900000.0
2009-12-14 20:30:00,0.72865,0.7288,0.7285,0.7286,383700000.0
2009-12-14 20:35:00,0.7286,0.72865,0.72825,0.72835,409500000.0
2009-12-14 20:40:00,0.7284,0.72845,0.72785,0.7279,416600000.0
2009-12-14 20:45:00,0.7279,0.72825,0.72785,0.7281,400600000.0
2009-12-14 20:50:00,0.7281,0.7284,0.7281,0.7282,294600000.0
2009-12-14 20:55:00,0.7282,0.72825,0.72805,0.72815,301700000.0
2009-12-14 21:00:00,0.72815,0.72815,0.72805,0.72805,274100000.0
2009-12-14 21:05:00,0.72805,0.72815,0.72785,0.7281,624400000.0
2009-12-14 21:10:00,0.7281,0.7283,0.728,0.7282,682900000.0
2009-12-14 21:15:00,0.7282,0.7282,0.7274,0.7274,452200000.0
2009-12-14 21:20:00,0.72755,0.72755,0.72735,0.7274,253700001.0
2009-12-14 21:25:00,0.72745,0.7277,0.7273,0.72735,539600000.0
2009-12-14 21:30:00,0.72735,0.7274,0.72725,0.7273,386000000.0
2009-12-14 21:35:00,0.72745,0.72745,0.7272,0.72725,641700000.0
2009-12-14 21:40:00,0.72725,0.72735,0.727,0.727,465500000.0
2009-12-14 21:45:00,0.72705,0.72705,0.7269,0.727,376700000.0
2009-12-14 21:50:00,0.727,0.72755,0.72695,0.72755,453700000.0
2009-12-14 21:55:00,0.72745,0.72745,0.72675,0.72745,561000000.0
2009-12-14 22:00:00,0.72745,0.7276,0.7273,0.72745,300100000.0
2009-12-14 22:05:00,0.72737,0.72755,0.72737,0.7275,59700000.0
2009-12-14 22:10:00,0.7275,0.72775,0.7275,0.72765,115900000.0
2009-12-14 22:15:00,0.72765,0.7281,0.72745,0.72795,546900000.0
2009-12-14 22:20:00,0.72805,0.72805,0.72745,0.7275,266700000.0
2009-12-14 22:25:00,0.7275,0.72765,0.7275,0.72755,28800000.0
2009-12-14 22:30:00,0.72765,0.72765,0.72755,0.7276,44200000.0
2009-12-14 22:35:00,0.72775,0.72785,0.72775,0.72785,74700000.0
2009-12-14 22:40:00,0.72785,0.72785,0.72702,0.7274,75900000.0
2009-12-14 22:45:00,0.7277,0.72775,0.72729,0.7277,143800000.0
2009-12-14 22:50:00,0.72775,0.72795,0.72764,0.72775,184300000.0
2009-12-14 22:55:00,0.72785,0.72785,0.72705,0.72705,177700000.0
2009-12-14 23:00:00,0.72765,0.728,0.72711,0.7277,180300000.0
2009-12-14 23:05:00,0.72761,0.72815,0.72735,0.7281,53000000.0
2009-12-14 23:10:00,0.7281,0.72815,0.72722,0.72747,118700000.0
2009-12-14 23:15:00,0.7275,0.72775,0.72716,0.72765,176400000.0
2009-12-14 23:20:00,0.72732,0.72835,0.7273,0.72835,199300000.0
2009-12-14 23:25:00,0.72835,0.72835,0.72776,0.72798,282100000.0
2009-12-14 23:30:00,0.7282,0.72845,0.7282,0.7283,103000000.0
2009-12-14 23:35:00,0.7283,0.7283,0.72737,0.72811,288100000.0
2009-12-14 23:40:00,0.72825,0.72825,0.7279,0.72798,57500000.0
2009-12-14 23:45:00,0.72815,0.72815,0.7277,0.72795,107700000.0
2009-12-14 23:50:00,0.72771,0.7282,0.72768,0.72815,91600000.0
2009-12-14 23:55:00,0.72825,0.7284,0.72755,0.7276,28400000.0
2009-12-15 00:00:00,0.72755,0.7276,0.7271,0.72715,104300000.0
2009-12-15 00:05:00,0.72715,0.72735,0.72665,0.72685,93600000.0
2009-12-15 00:10:00,0.72685,0.72735,0.72655,0.72685,167000000.0
2009-12-15 00:15:00,0.72685,0.72785,0.72685,0.7272,83700000.0
2009-12-15 00:20:00,0.72725,0.72735,0.727,0.7272,65400000.0
2009-12-15 00:25:00,0.72725,0.7276,0.72705,0.7273,29300000.0
2009-12-15 00:30:00,0.72715,0.7272,0.7268,0.7268,44200000.0
2009-12-15 00:35:00,0.7268,0.72685,0.72675,0.72675,53000000.0
2009-12-15 00:40:00,0.7268,0.7269,0.72665,0.72685,45300000.0
2009-12-15 00:45:00,0.7269,0.7269,0.72675,0.7268,83500000.0
2009-12-15 00:50:00,0.7268,0.7271,0.72675,0.7269,185300000.0
2009-12-15 00:55:00,0.727,0.72715,0.72643,0.72684,120100000.0
2009-12-15 01:00:00,0.72678,0.7272,0.72652,0.7272,137600000.0
2009-12-15 01:05:00,0.72705,0.7272,0.727,0.727,84500000.0
2009-12-15 01:10:00,0.727,0.72715,0.72695,0.72705,100800000.0
2009-12-15 01:15:00,0.727,0.7271,0.72659,0.7271,215300000.0
2009-12-15 01:20:00,0.72705,0.7271,0.7267,0.7268,164500000.0
2009-12-15 01:25:00,0.7268,0.7271,0.7268,0.72705,293100000.0
2009-12-15 01:30:00,0.72705,0.72705,0.72662,0.72668,161700000.0
2009-12-15 01:35:00,0.72669,0.72695,0.72644,0.72684,176900000.0
2009-12-15 01:40:00,0.72687,0.72716,0.72664,0.72695,189000000.0
2009-12-15 01:45:00,0.72695,0.727,0.72652,0.727,152100000.0
2009-12-15 01:50:00,0.72695,0.727,0.72654,0.7267,155400000.0
2009-12-15 01:55:00,0.72655,0.72705,0.72644,0.72705,116200000.0
2009-12-15 02:00:00,0.72705,0.72705,0.72685,0.7269,150600000.0
2009-12-15 02:05:00,0.7269,0.7274,0.72685,0.7273,179400000.0
2009-12-15 02:10:00,0.7273,0.72745,0.7272,0.72735,73200000.0
2009-12-15 02:15:00,0.72735,0.7277,0.72735,0.72745,240200000.0
2009-12-15 02:20:00,0.72745,0.72775,0.72745,0.72765,154700000.0
2009-12-15 02:25:00,0.7277,0.72775,0.72745,0.7275,273900000.0
2009-12-15 02:30:00,0.7275,0.7276,0.72655,0.72665,655200000.0
2009-12-15 02:35:00,0.72665,0.72665,0.72575,0.7265,595400000.0
2009-12-15 02:40:00,0.72645,0.72695,0.72635,0.72645,405200000.0
2009-12-15 02:45:00,0.72645,0.72695,0.72645,0.72685,277700000.0
2009-12-15 02:50:00,0.72685,0.7272,0.72675,0.7272,451100000.0
2009-12-15 02:55:00,0.72715,0.72725,0.72695,0.72725,261000000.0
2009-12-15 03:00:00,0.72725,0.7275,0.7268,0.7273,294600000.0
2009-12-15 03:05:00,0.7273,0.7273,0.72664,0.72715,213300000.0
2009-12-15 03:10:00,0.72715,0.7272,0.727,0.7271,169000000.0
2009-12-15 03:15:00,0.7271,0.72715,0.727,0.72715,105700000.0
2009-12-15 03:20:00,0.72715,0.72715,0.72715,0.72715,21900000.0
2009-12-15 03:25:00,0.72715,0.72735,0.72687,0.72699,139600000.0
2009-12-15 03:30:00,0.72698,0.72726,0.7268,0.7271,200100000.0
2009-12-15 03:35:00,0.7272,0.72735,0.7269,0.72695,135300000.0
2009-12-15 03:40:00,0.72695,0.72695,0.7267,0.72675,220700000.0
2009-12-15 03:45:00,0.72675,0.72705,0.72655,0.72695,355400000.0
2009-12-15 03:50:00,0.7269,0.72695,0.7268,0.72695,104200000.0
2009-12-15 03:55:00,0.72695,0.72715,0.72695,0.72715,138400000.0
2009-12-15 04:00:00,0.72715,0.72715,0.72715,0.72715,32000000.0
2009-12-15 04:05:00,0.72715,0.72715,0.72675,0.7269,304900000.0
2009-12-15 04:10:00,0.7269,0.72695,0.72685,0.7269,57300000.0
2009-12-15 04:15:00,0.7269,0.7269,0.72635,0.72665,281600000.0
2009-12-15 04:20:00,0.72655,0.72655,0.72625,0.72645,345000000.0
2009-12-15 04:25:00,0.72645,0.72645,0.72625,0.72625,175800000.0
2009-12-15 04:30:00,0.72625,0.7264,0.72625,0.7263,259100000.0
2009-12-15 04:35:00,0.7263,0.7263,0.72589,0.72625,123900000.0
2009-12-15 04:40:00,0.72625,0.72645,0.72625,0.72635,106200000.0
2009-12-15 04:45:00,0.72635,0.7266,0.726,0.7266,92900000.0
2009-12-15 04:50:00,0.7266,0.7266,0.72645,0.72645,82900000.0
2009-12-15 04:55:00,0.72645,0.72655,0.7263,0.72635,212200000.0
2009-12-15 05:00:00,0.72635,0.7265,0.72625,0.7265,226900000.0
2009-12-15 05:05:00,0.7265,0.72655,0.72635,0.72635,234900000.0
2009-12-15 05:10:00,0.72635,0.7264,0.72625,0.72635,157100000.0
2009-12-15 05:15:00,0.72635,0.72635,0.72578,0.72625,148600000.0
2009-12-15 05:20:00,0.7263,0.72635,0.7263,0.7263,46400000.0
2009-12-15 05:25:00,0.7263,0.72645,0.7262,0.72625,155200000.0
2009-12-15 05:30:00,0.7263,0.7264,0.7263,0.72635,53300000.0
2009-12-15 05:35:00,0.72635,0.72635,0.72608,0.7263,200100000.0
2009-12-15 05:40:00,0.7263,0.72645,0.7263,0.72645,139400000.0
2009-12-15 05:45:00,0.72645,0.72655,0.7264,0.72645,203100000.0
2009-12-15 05:50:00,0.72645,0.72655,0.7263,0.72635,194800000.0
2009-12-15 05:55:00,0.72635,0.72635,0.72635,0.72635,42600000.0
2009-12-15 06:00:00,0.7264,0.7264,0.7264,0.7264,11200000.0
2009-12-15 06:05:00,0.72635,0.72645,0.72594,0.7264,84200000.0
2009-12-15 06:10:00,0.7264,0.72648,0.72605,0.7263,149700000.0
2009-12-15 06:15:00,0.72625,0.72625,0.72605,0.7262,170100000.0
2009-12-15 06:20:00,0.7262,0.7263,0.72615,0.72625,82000000.0
2009-12-15 06:25:00,0.72625,0.72665,0.7262,0.7265,435200000.0
2009-12-15 06:30:00,0.7267,0.72675,0.7266,0.72665,247100000.0
2009-12-15 06:35:00,0.72665,0.72675,0.72665,0.72665,120100000.0
2009-12-15 06:40:00,0.7266,0.72665,0.72655,0.72665,116200000.0
2009-12-15 06:45:00,0.72665,0.72665,0.72655,0.72655,234400000.0
2009-12-15 06:50:00,0.72655,0.7266,0.72625,0.72635,175900000.0
2009-12-15 06:55:00,0.7263,0.7264,0.7263,0.72635,301500000.0
2009-12-15 07:00:00,0.72635,0.72635,0.72605,0.72625,114600000.0
2009-12-15 07:05:00,0.72625,0.72625,0.72575,0.72575,243600000.0
2009-12-15 07:10:00,0.7258,0.72585,0.72555,0.72585,665600000.0
2009-12-15 07:15:00,0.72585,0.726,0.7256,0.72565,364200000.0
2009-12-15 07:20:00,0.72565,0.7259,0.72565,0.72585,267600000.0
2009-12-15 07:25:00,0.72585,0.72585,0.72585,0.72585,96500000.0
2009-12-15 07:30:00,0.72585,0.72625,0.7256,0.7256,416800000.0
2009-12-15 07:35:00,0.7256,0.7256,0.72515,0.72515,556100000.0
2009-12-15 07:40:00,0.72515,0.72555,0.72515,0.72545,369000000.0
2009-12-15 07:45:00,0.72545,0.7256,0.7253,0.7253,211200000.0
2009-12-15 07:50:00,0.7253,0.7255,0.7252,0.72545,192800000.0
2009-12-15 07:55:00,0.72545,0.72575,0.7254,0.72575,430200000.0
2009-12-15 08:00:00,0.72565,0.72595,0.72565,0.72575,586600000.0
2009-12-15 08:05:00,0.72575,0.72635,0.72575,0.7258,389000000.0
2009-12-15 08:10:00,0.7258,0.72595,0.7258,0.7258,166200000.0
2009-12-15 08:15:00,0.7258,0.72595,0.72483,0.72595,222300000.0
2009-12-15 08:20:00,0.7259,0.72595,0.7255,0.72565,247400000.0
2009-12-15 08:25:00,0.72565,0.72575,0.72535,0.72535,263400000.0
2009-12-15 08:30:00,0.72535,0.7256,0.72535,0.72555,141100000.0
2009-12-15 08:35:00,0.72555,0.7256,0.7251,0.72555,173300000.0
2009-12-15 08:40:00,0.72555,0.72605,0.72542,0.72595,192700000.0
2009-12-15 08:45:00,0.726,0.72615,0.72565,0.72595,300400000.0
2009-12-15 08:50:00,0.726,0.72605,0.72493,0.72585,377000000.0
2009-12-15 08:55:00,0.72585,0.72595,0.72565,0.72565,148600000.0
2009-12-15 09:00:00,0.7257,0.72635,0.7257,0.7263,237600000.0
2009-12-15 09:05:00,0.7263,0.72655,0.72625,0.7265,400500000.0
2009-12-15 09:10:00,0.72645,0.72645,0.72615,0.7262,211499999.0
2009-12-15 09:15:00,0.72589,0.72675,0.72572,0.72655,582000000.0
2009-12-15 09:20:00,0.7265,0.72655,0.7259,0.72605,600800000.0
2009-12-15 09:25:00,0.72605,0.72625,0.726,0.72605,306900000.0
2009-12-15 09:30:00,0.72605,0.72615,0.72555,0.7256,677500000.0
2009-12-15 09:35:00,0.7257,0.72605,0.7256,0.72585,188600000.0
2009-12-15 09:40:00,0.72585,0.72585,0.72525,0.7253,245700000.0
2009-12-15 09:45:00,0.72545,0.72565,0.72445,0.7245,628000000.0
2009-12-15 09:50:00,0.72445,0.72465,0.72405,0.7241,793500000.0
2009-12-15 09:55:00,0.72425,0.72455,0.72395,0.72395,621900000.0
2009-12-15 10:00:00,0.72395,0.72455,0.7237,0.72415,965800000.0
2009-12-15 10:05:00,0.72415,0.72425,0.72355,0.72355,928600000.0
2009-12-15 10:10:00,0.7236,0.7238,0.7233,0.7234,938200000.0
2009-12-15 10:15:00,0.7234,0.7235,0.72225,0.72315,1584200000.0
2009-12-15 10:20:00,0.72305,0.72315,0.72215,0.72275,1415600000.0
2009-12-15 10:25:00,0.7228,0.72285,0.72145,0.72155,1826100000.0
2009-12-15 10:30:00,0.72155,0.72205,0.7211,0.72195,978400000.0
2009-12-15 10:35:00,0.72195,0.72205,0.72165,0.7218,492400000.0
2009-12-15 10:40:00,0.7218,0.7227,0.7218,0.72235,1000300000.0
2009-12-15 10:45:00,0.72235,0.72275,0.72225,0.7227,943200000.0
2009-12-15 10:50:00,0.7227,0.7227,0.72235,0.72245,512300000.0
2009-12-15 10:55:00,0.72245,0.72265,0.7222,0.72225,512400000.0
2009-12-15 11:00:00,0.72225,0.72295,0.72225,0.7229,1309200000.0
2009-12-15 11:05:00,0.72295,0.72335,0.72295,0.7232,1333600000.0
2009-12-15 11:10:00,0.7232,0.72325,0.7222,0.72225,1013600000.0
2009-12-15 11:15:00,0.72225,0.72235,0.72195,0.72195,1234500000.0
2009-12-15 11:20:00,0.722,0.72235,0.722,0.7221,911300000.0
2009-12-15 11:25:00,0.7221,0.72215,0.72145,0.72145,994700000.0
2009-12-15 11:30:00,0.72145,0.7216,0.72105,0.72115,1138000001.0
2009-12-15 11:35:00,0.72115,0.72175,0.72105,0.72175,613900000.0
2009-12-15 11:40:00,0.72175,0.72195,0.72165,0.7217,898900000.0
2009-12-15 11:45:00,0.7217,0.72185,0.721,0.7213,2245100000.0
2009-12-15 11:50:00,0.72135,0.72195,0.72135,0.72185,1519700000.0
2009-12-15 11:55:00,0.7218,0.7219,0.7215,0.7216,972300000.0
2009-12-15 12:00:00,0.7216,0.7216,0.72095,0.7212,1152900000.0
2009-12-15 12:05:00,0.7212,0.72235,0.7212,0.72185,1429799999.0
2009-12-15 12:10:00,0.72175,0.7223,0.72155,0.7218,1300000004.0
2009-12-15 12:15:00,0.72175,0.72205,0.7214,0.72195,1450400000.0
2009-12-15 12:20:00,0.72195,0.72255,0.72195,0.7225,1305199999.0
2009-12-15 12:25:00,0.7225,0.72265,0.7224,0.72265,1471600001.0
2009-12-15 12:30:00,0.72265,0.72265,0.7222,0.7222,1092500000.0
2009-12-15 12:35:00,0.7222,0.7222,0.7217,0.7218,1423400001.0
2009-12-15 12:40:00,0.7218,0.7219,0.72175,0.7219,1161599999.0
2009-12-15 12:45:00,0.72185,0.72195,0.72175,0.7218,521000000.0
2009-12-15 12:50:00,0.7218,0.72195,0.72165,0.72195,264300000.0
2009-12-15 12:55:00,0.72205,0.72225,0.72185,0.72215,782500000.0
2009-12-15 13:00:00,0.72215,0.72215,0.72165,0.7218,940700000.0
2009-12-15 13:05:00,0.7218,0.72235,0.7218,0.72225,620200000.0
2009-12-15 13:10:00,0.7222,0.7222,0.72185,0.722,379800000.0
2009-12-15 13:15:00,0.72195,0.72195,0.72185,0.7219,294500000.0
2009-12-15 13:20:00,0.7219,0.72195,0.7217,0.7217,332100000.0
2009-12-15 13:25:00,0.72175,0.72195,0.72135,0.72145,325000000.0
2009-12-15 13:30:00,0.72145,0.72165,0.7212,0.7216,291800000.0
2009-12-15 13:35:00,0.7216,0.7222,0.7214,0.72215,884700000.0
2009-12-15 13:40:00,0.72215,0.7226,0.7219,0.7226,639999999.0
2009-12-15 13:45:00,0.7226,0.72265,0.72195,0.72205,623900000.0
2009-12-15 13:50:00,0.72205,0.72215,0.72155,0.72185,510400000.0
2009-12-15 13:55:00,0.72185,0.72215,0.7218,0.72185,208200000.0
2009-12-15 14:00:00,0.72185,0.72185,0.72155,0.72155,566900000.0
2009-12-15 14:05:00,0.7216,0.72195,0.72145,0.72155,685700000.0
2009-12-15 14:10:00,0.72155,0.72175,0.7214,0.7216,169600000.0
2009-12-15 14:15:00,0.7216,0.7216,0.72125,0.72135,261800000.0
2009-12-15 14:20:00,0.7213,0.72155,0.7203,0.7204,568100000.0
2009-12-15 14:25:00,0.7204,0.72045,0.71965,0.72,1055400000.0
2009-12-15 14:30:00,0.71995,0.72,0.71925,0.71995,668500000.0
2009-12-15 14:35:00,0.72015,0.7208,0.71985,0.7207,786800000.0
2009-12-15 14:40:00,0.7208,0.7208,0.72015,0.72015,270100000.0
2009-12-15 14:45:00,0.72015,0.72015,0.7198,0.72,314000000.0
2009-12-15 14:50:00,0.72,0.72055,0.72,0.7202,869900000.0
2009-12-15 14:55:00,0.7202,0.72025,0.71995,0.72015,230100000.0
2009-12-15 15:00:00,0.7201,0.7207,0.71985,0.7206,747100000.0
2009-12-15 15:05:00,0.7206,0.72065,0.72005,0.7203,526900000.0
2009-12-15 15:10:00,0.7203,0.7204,0.72,0.7203,430900000.0
2009-12-15 15:15:00,0.72025,0.72045,0.7201,0.72025,291500000.0
2009-12-15 15:20:00,0.72025,0.72045,0.71995,0.7204,840400000.0
2009-12-15 15:25:00,0.7204,0.72065,0.7199,0.7199,1139500000.0
2009-12-15 15:30:00,0.7199,0.72035,0.71865,0.7202,989300000.0
2009-12-15 15:35:00,0.7202,0.7202,0.71945,0.7201,1189700000.0
2009-12-15 15:40:00,0.7201,0.7204,0.7197,0.7204,569400000.0
2009-12-15 15:45:00,0.7204,0.721,0.7203,0.72075,463800000.0
2009-12-15 15:50:00,0.72075,0.7216,0.7207,0.7216,919700000.0
2009-12-15 15:55:00,0.7216,0.7216,0.7205,0.7207,412100000.0
2009-12-15 16:00:00,0.7207,0.7216,0.7206,0.7214,653600000.0
2009-12-15 16:05:00,0.7213,0.7217,0.7213,0.7215,372300000.0
2009-12-15 16:10:00,0.72155,0.72165,0.7212,0.7212,563400000.0
2009-12-15 16:15:00,0.7213,0.7215,0.72105,0.7214,619600000.0
2009-12-15 16:20:00,0.7214,0.7219,0.7213,0.7216,638400001.0
2009-12-15 16:25:00,0.7216,0.7216,0.721,0.72105,853900001.0
2009-12-15 16:30:00,0.7211,0.7215,0.72085,0.72105,1268800000.0
2009-12-15 16:35:00,0.72105,0.72155,0.72105,0.72135,1824200000.0
2009-12-15 16:40:00,0.72135,0.7217,0.72115,0.72155,1863999999.0
2009-12-15 16:45:00,0.72155,0.72175,0.7213,0.7213,1517700001.0
2009-12-15 16:50:00,0.7213,0.7216,0.72105,0.72155,1510100000.0
2009-12-15 16:55:00,0.72155,0.72155,0.7211,0.7212,1447100001.0
2009-12-15 17:00:00,0.7212,0.72145,0.721,0.72125,1507900000.0
2009-12-15 17:05:00,0.72125,0.7213,0.7209,0.72095,1914100000.0
2009-12-15 17:10:00,0.72095,0.72135,0.72085,0.72125,1576800002.0
2009-12-15 17:15:00,0.72125,0.72195,0.72125,0.7215,1432900001.0
2009-12-15 17:20:00,0.7215,0.7222,0.72135,0.722,1426400000.0
2009-12-15 17:25:00,0.722,0.72225,0.72185,0.7222,483300000.0
2009-12-15 17:30:00,0.72215,0.72255,0.7218,0.7218,1452200000.0
2009-12-15 17:35:00,0.72185,0.72225,0.7218,0.72215,1047200000.0
2009-12-15 17:40:00,0.72215,0.72255,0.722,0.7225,1770600001.0
2009-12-15 17:45:00,0.7225,0.72255,0.72185,0.7222,2264300000.0
2009-12-15 17:50:00,0.72225,0.72235,0.72195,0.722,1208000000.0
2009-12-15 17:55:00,0.72205,0.7228,0.7216,0.7225,1965000001.0
2009-12-15 18:00:00,0.72255,0.72255,0.72145,0.72165,1569899999.0
2009-12-15 18:05:00,0.7216,0.7218,0.72135,0.7217,1263900000.0
2009-12-15 18:10:00,0.7217,0.72185,0.72115,0.7212,956600000.0
2009-12-15 18:15:00,0.7212,0.72205,0.7212,0.7219,1227400001.0
2009-12-15 18:20:00,0.7219,0.72225,0.72185,0.7219,849400000.0
2009-12-15 18:25:00,0.72195,0.72195,0.72125,0.72145,1527200000.0
2009-12-15 18:30:00,0.72145,0.7217,0.7212,0.72165,1402100000.0
2009-12-15 18:35:00,0.72165,0.7223,0.7216,0.72185,1225100001.0
2009-12-15 18:40:00,0.7219,0.7224,0.7218,0.72185,1158900000.0
2009-12-15 18:45:00,0.72185,0.72195,0.72135,0.7216,1392800000.0
2009-12-15 18:50:00,0.7216,0.72175,0.7213,0.7216,761200000.0
2009-12-15 18:55:00,0.72165,0.72165,0.72105,0.72155,1032900000.0
2009-12-15 19:00:00,0.72155,0.7222,0.7215,0.7222,565699999.0
2009-12-15 19:05:00,0.72215,0.72225,0.72195,0.722,850200000.0
2009-12-15 19:10:00,0.722,0.7222,0.72195,0.722,457300000.0
2009-12-15 19:15:00,0.72195,0.72205,0.72165,0.7219,309300000.0
2009-12-15 19:20:00,0.7219,0.72195,0.72135,0.72135,608700000.0
2009-12-15 19:25:00,0.72135,0.7217,0.7212,0.7212,813600000.0
2009-12-15 19:30:00,0.72125,0.72125,0.72035,0.7204,921200000.0
2009-12-15 19:35:00,0.7204,0.7207,0.7204,0.7207,744600000.0
2009-12-15 19:40:00,0.7207,0.72095,0.7206,0.72085,499600000.0
2009-12-15 19:45:00,0.72085,0.72085,0.72045,0.72075,767599999.0
2009-12-15 19:50:00,0.7207,0.7208,0.7204,0.7206,473600000.0
2009-12-15 19:55:00,0.72065,0.72075,0.7205,0.72075,470600000.0
2009-12-15 20:00:00,0.72075,0.7218,0.72075,0.7218,632600000.0
2009-12-15 20:05:00,0.7218,0.7219,0.7218,0.72185,111400000.0
2009-12-15 20:10:00,0.72185,0.72185,0.72065,0.7207,485600000.0
2009-12-15 20:15:00,0.72046,0.7208,0.72026,0.72055,252600000.0
2009-12-15 20:20:00,0.7205,0.7205,0.7199,0.71995,512300000.0
2009-12-15 20:25:00,0.71995,0.7201,0.7198,0.7201,275900000.0
2009-12-15 20:30:00,0.72015,0.7202,0.7198,0.7198,165000000.0
2009-12-15 20:35:00,0.71985,0.72025,0.7198,0.7201,156200000.0
2009-12-15 20:40:00,0.7201,0.72015,0.71955,0.72,457500000.0
2009-12-15 20:45:00,0.72,0.72025,0.72,0.72025,191100000.0
2009-12-15 20:50:00,0.72025,0.7206,0.71981,0.72055,258600000.0
2009-12-15 20:55:00,0.7206,0.72065,0.72035,0.7205,256400000.0
2009-12-15 21:00:00,0.72035,0.72055,0.7203,0.7204,257100000.0
2009-12-15 21:05:00,0.7204,0.7206,0.72,0.72005,203900000.0
2009-12-15 21:10:00,0.72,0.7202,0.72,0.7201,390400000.0
2009-12-15 21:15:00,0.7201,0.7203,0.7201,0.72015,158400000.0
2009-12-15 21:20:00,0.72015,0.72025,0.71967,0.71985,167900000.0
2009-12-15 21:25:00,0.7201,0.72035,0.72005,0.7202,72200000.0
2009-12-15 21:30:00,0.7202,0.7207,0.7202,0.7207,180400000.0
2009-12-15 21:35:00,0.72065,0.72085,0.72055,0.7208,161900000.0
2009-12-15 21:40:00,0.7208,0.7211,0.7208,0.7211,129000000.0
2009-12-15 21:45:00,0.7211,0.72115,0.72105,0.7211,95600000.0
2009-12-15 21:50:00,0.72105,0.72105,0.7207,0.72085,299700000.0
2009-12-15 21:55:00,0.72085,0.7214,0.7208,0.7212,514700000.0
2009-12-15 22:00:00,0.7214,0.7219,0.7213,0.7219,1058300000.0
2009-12-15 22:05:00,0.7219,0.72235,0.7219,0.72225,566500000.0
2009-12-15 22:10:00,0.72225,0.72305,0.72225,0.7229,690400000.0
2009-12-15 22:15:00,0.7229,0.72295,0.72225,0.7223,716300000.0
2009-12-15 22:20:00,0.7223,0.7224,0.72165,0.72195,467700000.0
2009-12-15 22:25:00,0.72195,0.722,0.7216,0.72165,233800000.0
2009-12-15 22:30:00,0.7216,0.72165,0.7209,0.7211,522900000.0
2009-12-15 22:35:00,0.7211,0.7212,0.72085,0.7211,424200000.0
2009-12-15 22:40:00,0.7211,0.7212,0.72085,0.72085,276200000.0
2009-12-15 22:45:00,0.7209,0.7212,0.72065,0.7212,287000000.0
2009-12-15 22:50:00,0.7212,0.72135,0.721,0.72125,103400000.0
2009-12-15 22:55:00,0.7214,0.72175,0.72135,0.72135,899700000.0
2009-12-15 23:00:00,0.72135,0.7223,0.72135,0.7222,109600000.0
2009-12-15 23:05:00,0.72225,0.72235,0.72195,0.72207,74600000.0
2009-12-15 23:10:00,0.72189,0.72229,0.72183,0.72207,62800000.0
2009-12-15 23:15:00,0.72203,0.72223,0.72169,0.722,153000000.0
2009-12-15 23:20:00,0.72123,0.722,0.72123,0.72167,111100000.0
2009-12-15 23:25:00,0.72195,0.72195,0.72155,0.7216,73400000.0
2009-12-15 23:30:00,0.7217,0.7222,0.72123,0.72135,127600000.0
2009-12-15 23:35:00,0.72155,0.72165,0.72116,0.7214,343300000.0
2009-12-15 23:40:00,0.72155,0.7217,0.72155,0.72165,78000000.0
2009-12-15 23:45:00,0.72142,0.72175,0.72111,0.72138,94800000.0
2009-12-15 23:50:00,0.72128,0.7217,0.72095,0.72125,176400000.0
2009-12-15 23:55:00,0.7213,0.72165,0.7212,0.7215,164700000.0
2009-12-16 00:00:00,0.72145,0.72145,0.721,0.7212,62200000.0
2009-12-16 00:05:00,0.72115,0.7213,0.72105,0.72105,45600000.0
2009-12-16 00:10:00,0.7211,0.7211,0.72075,0.7209,71400000.0
2009-12-16 00:15:00,0.721,0.72125,0.72075,0.72105,174200000.0
2009-12-16 00:20:00,0.72105,0.7212,0.72075,0.7212,79800000.0
2009-12-16 00:25:00,0.72115,0.7216,0.72115,0.7216,57600000.0
2009-12-16 00:30:00,0.72155,0.7217,0.72145,0.7215,36900000.0
2009-12-16 00:35:00,0.7215,0.7215,0.72117,0.72125,51500000.0
2009-12-16 00:40:00,0.72125,0.7215,0.72125,0.7215,51300000.0
2009-12-16 00:45:00,0.72145,0.72165,0.72085,0.72105,158200000.0
2009-12-16 00:50:00,0.72115,0.7212,0.72042,0.7212,32300000.0
2009-12-16 00:55:00,0.72102,0.72134,0.7208,0.72101,222800000.0
2009-12-16 01:00:00,0.72125,0.72135,0.72125,0.72135,36000000.0
2009-12-16 01:05:00,0.72121,0.7216,0.72106,0.72155,217900000.0
2009-12-16 01:10:00,0.7215,0.72155,0.72121,0.72155,53500000.0
2009-12-16 01:15:00,0.72128,0.7215,0.72099,0.72128,252300000.0
2009-12-16 01:20:00,0.7215,0.72155,0.72102,0.7214,167500000.0
2009-12-16 01:25:00,0.72145,0.72145,0.72101,0.72118,352100000.0
2009-12-16 01:30:00,0.72135,0.72135,0.72096,0.72103,251200000.0
2009-12-16 01:35:00,0.72135,0.72149,0.72075,0.72115,46600000.0
2009-12-16 01:40:00,0.72117,0.72142,0.72098,0.72125,85200000.0
2009-12-16 01:45:00,0.72097,0.72125,0.72088,0.72115,93500000.0
2009-12-16 01:50:00,0.7212,0.72121,0.72086,0.721,60500000.0
2009-12-16 01:55:00,0.7212,0.7212,0.72115,0.72115,168800000.0
2009-12-16 02:00:00,0.72115,0.7212,0.72075,0.7209,547200000.0
2009-12-16 02:05:00,0.7209,0.721,0.72015,0.72025,610400000.0
2009-12-16 02:10:00,0.7203,0.72075,0.72015,0.72055,411100000.0
2009-12-16 02:15:00,0.72055,0.7208,0.72045,0.7205,394500000.0
2009-12-16 02:20:00,0.7206,0.72155,0.7206,0.72145,525599999.0
2009-12-16 02:25:00,0.72155,0.72185,0.72115,0.72165,398400000.0
2009-12-16 02:30:00,0.72145,0.72155,0.71905,0.7207,726500000.0
2009-12-16 02:35:00,0.7207,0.72125,0.7206,0.72105,232500000.0
2009-12-16 02:40:00,0.72105,0.72135,0.7209,0.721,425900000.0
2009-12-16 02:45:00,0.721,0.721,0.7205,0.72075,482700000.0
2009-12-16 02:50:00,0.72075,0.72125,0.72075,0.721,340600000.0
2009-12-16 02:55:00,0.721,0.72135,0.72095,0.7212,170400000.0
2009-12-16 03:00:00,0.72125,0.72125,0.72015,0.72015,388700000.0
2009-12-16 03:05:00,0.72015,0.7203,0.71965,0.7201,439800000.0
2009-12-16 03:10:00,0.7201,0.72045,0.71985,0.72025,235200000.0
2009-12-16 03:15:00,0.72025,0.72035,0.71985,0.71985,456000000.0
2009-12-16 03:20:00,0.71985,0.72,0.71855,0.71855,526800000.0
2009-12-16 03:25:00,0.71855,0.71965,0.71855,0.71915,370600000.0
2009-12-16 03:30:00,0.7191,0.71915,0.71855,0.71905,413400000.0
2009-12-16 03:35:00,0.71905,0.71935,0.7188,0.71915,212400000.0
2009-12-16 03:40:00,0.71915,0.71925,0.71865,0.71875,240400000.0
2009-12-16 03:45:00,0.71875,0.7196,0.7187,0.71955,327000000.0
2009-12-16 03:50:00,0.71955,0.71975,0.71945,0.71965,101500000.0
2009-12-16 03:55:00,0.71965,0.71965,0.71925,0.7195,298100000.0
2009-12-16 04:00:00,0.7195,0.71965,0.7195,0.7196,144400000.0
2009-12-16 04:05:00,0.7196,0.71975,0.71905,0.71905,407300000.0
2009-12-16 04:10:00,0.71905,0.7193,0.71895,0.7192,148200000.0
2009-12-16 04:15:00,0.71915,0.71915,0.71905,0.71905,157500000.0
2009-12-16 04:20:00,0.71905,0.71905,0.7187,0.71885,222200000.0
2009-12-16 04:25:00,0.71885,0.71905,0.71885,0.7189,87500000.0
2009-12-16 04:30:00,0.7189,0.7191,0.71885,0.719,294700000.0
2009-12-16 04:35:00,0.71905,0.71915,0.71895,0.71905,99500000.0
2009-12-16 04:40:00,0.71905,0.71915,0.71862,0.71915,230600000.0
2009-12-16 04:45:00,0.71899,0.71915,0.71877,0.7189,138000000.0
2009-12-16 04:50:00,0.7192,0.7192,0.71905,0.71905,275700000.0
2009-12-16 04:55:00,0.71905,0.71915,0.719,0.7191,130400000.0
2009-12-16 05:00:00,0.7191,0.7191,0.719,0.71905,131900000.0
2009-12-16 05:05:00,0.71905,0.71905,0.71885,0.71885,39100000.0
2009-12-16 05:10:00,0.71885,0.7195,0.71825,0.71935,504700000.0
2009-12-16 05:15:00,0.71925,0.71935,0.71725,0.71815,606900000.0
2009-12-16 05:20:00,0.71805,0.71805,0.71695,0.71775,585800000.0
2009-12-16 05:25:00,0.7177,0.71875,0.71755,0.7183,419500000.0
2009-12-16 05:30:00,0.7183,0.71885,0.718,0.71815,367400000.0
2009-12-16 05:35:00,0.7183,0.71835,0.71825,0.71825,80900000.0
2009-12-16 05:40:00,0.71825,0.7183,0.7176,0.7178,424400000.0
2009-12-16 05:45:00,0.7178,0.7178,0.71755,0.71755,608600000.0
2009-12-16 05:50:00,0.71755,0.718,0.7174,0.71795,224600000.0
2009-12-16 05:55:00,0.7178,0.71795,0.71765,0.7177,245600000.0
2009-12-16 06:00:00,0.7177,0.7183,0.7177,0.7181,220200000.0
2009-12-16 06:05:00,0.7181,0.7181,0.71735,0.7177,242000000.0
2009-12-16 06:10:00,0.7177,0.7179,0.71742,0.71765,135500000.0
2009-12-16 06:15:00,0.71765,0.7183,0.71755,0.718,296400000.0
2009-12-16 06:20:00,0.718,0.7183,0.7179,0.71805,243300000.0
2009-12-16 06:25:00,0.71805,0.7182,0.7178,0.7179,318500000.0
2009-12-16 06:30:00,0.71795,0.71795,0.7177,0.7178,260400000.0
2009-12-16 06:35:00,0.71737,0.71815,0.71731,0.718,278400000.0
2009-12-16 06:40:00,0.718,0.71805,0.7176,0.718,95300000.0
2009-12-16 06:45:00,0.718,0.7182,0.7177,0.7177,175200000.0
2009-12-16 06:50:00,0.71775,0.7181,0.7176,0.7179,669400000.0
2009-12-16 06:55:00,0.7179,0.71795,0.71775,0.71795,218500000.0
2009-12-16 07:00:00,0.7179,0.71825,0.7179,0.71795,363100000.0
2009-12-16 07:05:00,0.718,0.7181,0.71755,0.71765,335300000.0
2009-12-16 07:10:00,0.71765,0.7177,0.7175,0.71765,284800000.0
2009-12-16 07:15:00,0.71765,0.71765,0.7168,0.7173,644000000.0
2009-12-16 07:20:00,0.7173,0.71755,0.7172,0.7174,197300000.0
2009-12-16 07:25:00,0.71745,0.7176,0.71735,0.7175,211000000.0
2009-12-16 07:30:00,0.7175,0.7176,0.7173,0.7173,420100000.0
2009-12-16 07:35:00,0.7173,0.7179,0.7173,0.7178,628600000.0
2009-12-16 07:40:00,0.71785,0.718,0.7178,0.7178,313800000.0
2009-12-16 07:45:00,0.71785,0.718,0.7177,0.7179,293000000.0
2009-12-16 07:50:00,0.7179,0.71805,0.7176,0.71765,319300000.0
2009-12-16 07:55:00,0.71765,0.71785,0.7175,0.71765,434800000.0
2009-12-16 08:00:00,0.71765,0.7177,0.71745,0.71765,313700001.0
2009-12-16 08:05:00,0.7177,0.71805,0.7177,0.71805,274600000.0
2009-12-16 08:10:00,0.7181,0.71815,0.7179,0.7181,238200000.0
2009-12-16 08:15:00,0.7181,0.7189,0.71805,0.71865,569200000.0
2009-12-16 08:20:00,0.71865,0.71895,0.7182,0.7189,310300000.0
2009-12-16 08:25:00,0.71895,0.719,0.71845,0.71875,218000000.0
2009-12-16 08:30:00,0.71875,0.719,0.7185,0.7188,228800000.0
2009-12-16 08:35:00,0.71875,0.7189,0.71855,0.71865,91400000.0
2009-12-16 08:40:00,0.71865,0.71865,0.71815,0.71835,491600000.0
2009-12-16 08:45:00,0.7183,0.7189,0.71825,0.7186,516600000.0
2009-12-16 08:50:00,0.71855,0.7191,0.7185,0.7185,731900000.0
2009-12-16 08:55:00,0.7185,0.7186,0.71835,0.71855,268700000.0
2009-12-16 09:00:00,0.7186,0.71955,0.7185,0.71955,484200000.0
2009-12-16 09:05:00,0.7195,0.7198,0.7186,0.719,761100000.0
2009-12-16 09:10:00,0.719,0.71905,0.7186,0.71865,165000000.0
2009-12-16 09:15:00,0.7187,0.71875,0.71845,0.71875,315599999.0
2009-12-16 09:20:00,0.71865,0.7187,0.7175,0.7177,688000000.0
2009-12-16 09:25:00,0.7177,0.71825,0.71755,0.71755,978899999.0
2009-12-16 09:30:00,0.7176,0.7179,0.7171,0.7171,916200000.0
2009-12-16 09:35:00,0.7171,0.7179,0.717,0.71775,1072800000.0
2009-12-16 09:40:00,0.7177,0.71815,0.71705,0.71705,821500000.0
2009-12-16 09:45:00,0.71705,0.71745,0.7159,0.7159,887200000.0
2009-12-16 09:50:00,0.7159,0.7165,0.7157,0.7165,528700000.0
2009-12-16 09:55:00,0.7165,0.7167,0.71575,0.71575,429900000.0
2009-12-16 10:00:00,0.7158,0.7171,0.71575,0.7167,930400000.0
2009-12-16 10:05:00,0.7168,0.717,0.7164,0.71655,772000000.0
2009-12-16 10:10:00,0.71645,0.7166,0.71605,0.7163,716800000.0
2009-12-16 10:15:00,0.71635,0.7172,0.71615,0.7162,1031400000.0
2009-12-16 10:20:00,0.71615,0.71665,0.71615,0.71655,572100000.0
2009-12-16 10:25:00,0.7166,0.71675,0.7163,0.7166,335500000.0
2009-12-16 10:30:00,0.71665,0.7168,0.7165,0.7166,770100001.0
2009-12-16 10:35:00,0.7166,0.7166,0.7159,0.71595,452000000.0
2009-12-16 10:40:00,0.71595,0.71605,0.7155,0.7156,582700000.0
2009-12-16 10:45:00,0.7156,0.71635,0.7155,0.71635,433600000.0
2009-12-16 10:50:00,0.71635,0.7164,0.7159,0.7162,576800000.0
2009-12-16 10:55:00,0.7162,0.7171,0.7162,0.717,289800000.0
2009-12-16 11:00:00,0.717,0.7176,0.717,0.71735,427600000.0
2009-12-16 11:05:00,0.71735,0.7174,0.7168,0.7169,1045700000.0
2009-12-16 11:10:00,0.7169,0.7171,0.71645,0.7168,734900000.0
2009-12-16 11:15:00,0.7168,0.7169,0.71645,0.71645,294700000.0
2009-12-16 11:20:00,0.7165,0.71665,0.7163,0.71655,655200000.0
2009-12-16 11:25:00,0.71655,0.71655,0.7162,0.71645,498400000.0
2009-12-16 11:30:00,0.7165,0.71725,0.7165,0.71705,383900000.0
2009-12-16 11:35:00,0.7171,0.71755,0.71695,0.71695,480700000.0
2009-12-16 11:40:00,0.71695,0.7178,0.71675,0.71775,651500000.0
2009-12-16 11:45:00,0.7177,0.7184,0.71755,0.71815,1128100000.0
2009-12-16 11:50:00,0.71815,0.71815,0.71725,0.71755,369000000.0
2009-12-16 11:55:00,0.71755,0.71765,0.7168,0.71695,952700000.0
2009-12-16 12:00:00,0.717,0.7176,0.7168,0.71745,755300001.0
2009-12-16 12:05:00,0.71745,0.71815,0.7174,0.718,882000000.0
2009-12-16 12:10:00,0.7181,0.7192,0.718,0.7189,887600000.0
2009-12-16 12:15:00,0.7189,0.7189,0.71797,0.71824,528000000.0
2009-12-16 12:20:00,0.71845,0.71925,0.7184,0.7187,759100000.0
2009-12-16 12:25:00,0.71885,0.71885,0.71815,0.71815,473000000.0
2009-12-16 12:30:00,0.71825,0.71835,0.71805,0.71825,530300000.0
2009-12-16 12:35:00,0.71815,0.71845,0.7181,0.71835,339100000.0
2009-12-16 12:40:00,0.71835,0.7185,0.71825,0.7184,139000000.0
2009-12-16 12:45:00,0.71845,0.7188,0.71845,0.71855,370300000.0
2009-12-16 12:50:00,0.71855,0.71865,0.71835,0.71845,323200000.0
2009-12-16 12:55:00,0.71845,0.71885,0.71815,0.7183,558499999.0
2009-12-16 13:00:00,0.7183,0.71855,0.71815,0.71855,307499999.0
2009-12-16 13:05:00,0.71855,0.71875,0.71855,0.71865,91600000.0
2009-12-16 13:10:00,0.71865,0.71865,0.7186,0.7186,32200000.0
2009-12-16 13:15:00,0.7186,0.71865,0.71855,0.71865,141600000.0
2009-12-16 13:20:00,0.71865,0.7191,0.71855,0.71905,300500000.0
2009-12-16 13:25:00,0.71905,0.72005,0.71905,0.71985,685600000.0
2009-12-16 13:30:00,0.7198,0.72,0.71915,0.71915,409400000.0
2009-12-16 13:35:00,0.71915,0.71925,0.71905,0.71915,203900000.0
2009-12-16 13:40:00,0.71925,0.71935,0.71905,0.7193,284100000.0
2009-12-16 13:45:00,0.7193,0.72,0.71915,0.71965,503800000.0
2009-12-16 13:50:00,0.71965,0.7198,0.7195,0.71965,678300000.0
2009-12-16 13:55:00,0.71965,0.7201,0.71945,0.7201,452200000.0
2009-12-16 14:00:00,0.7201,0.72065,0.71995,0.72055,399900000.0
2009-12-16 14:05:00,0.72055,0.72065,0.72005,0.7204,1026500000.0
2009-12-16 14:10:00,0.72045,0.7205,0.72,0.72005,675700000.0
2009-12-16 14:15:00,0.72005,0.72055,0.71985,0.72055,300600000.0
2009-12-16 14:20:00,0.72055,0.7213,0.72055,0.72115,729700000.0
2009-12-16 14:25:00,0.72115,0.72125,0.7207,0.72095,275700000.0
2009-12-16 14:30:00,0.7211,0.72125,0.7207,0.7209,526300000.0
2009-12-16 14:35:00,0.7209,0.72095,0.7204,0.72065,439600000.0
2009-12-16 14:40:00,0.7206,0.7207,0.72055,0.7206,125200000.0
2009-12-16 14:45:00,0.7206,0.7208,0.7199,0.7202,629100000.0
2009-12-16 14:50:00,0.7202,0.7207,0.7202,0.7204,373700000.0
2009-12-16 14:55:00,0.72035,0.72045,0.72025,0.72035,255000000.0
2009-12-16 15:00:00,0.7204,0.72075,0.71985,0.7202,768200000.0
2009-12-16 15:05:00,0.7202,0.7204,0.7196,0.7196,1140300000.0
2009-12-16 15:10:00,0.7196,0.72005,0.7196,0.7199,458899999.0
2009-12-16 15:15:00,0.7199,0.71995,0.7194,0.7194,383400000.0
2009-12-16 15:20:00,0.7193,0.72005,0.71925,0.71995,465700000.0
2009-12-16 15:25:00,0.7199,0.72025,0.71975,0.7199,1103500000.0
2009-12-16 15:30:00,0.7198,0.7206,0.7197,0.72,737400000.0
2009-12-16 15:35:00,0.72,0.7203,0.71985,0.7199,871400001.0
2009-12-16 15:40:00,0.7199,0.72025,0.7197,0.7197,657000000.0
2009-12-16 15:45:00,0.7197,0.7201,0.71965,0.71985,622800000.0
2009-12-16 15:50:00,0.71985,0.7199,0.7196,0.7198,330000000.0
2009-12-16 15:55:00,0.7199,0.7205,0.7197,0.7202,647700000.0
2009-12-16 16:00:00,0.72025,0.72025,0.71995,0.71995,539400000.0
2009-12-16 16:05:00,0.71995,0.72015,0.71995,0.7201,573500000.0
2009-12-16 16:10:00,0.7201,0.72015,0.7198,0.7198,469300000.0
2009-12-16 16:15:00,0.7198,0.7203,0.7197,0.72005,788900000.0
2009-12-16 16:20:00,0.72,0.72,0.7193,0.7194,723100000.0
2009-12-16 16:25:00,0.7194,0.71945,0.7192,0.7193,738000000.0
2009-12-16 16:30:00,0.7193,0.7207,0.7193,0.7206,1144400000.0
2009-12-16 16:35:00,0.7206,0.7215,0.72025,0.7213,1237900000.0
2009-12-16 16:40:00,0.72135,0.72165,0.7206,0.721,1364800000.0
2009-12-16 16:45:00,0.721,0.72205,0.72095,0.72185,949300000.0
2009-12-16 16:50:00,0.72185,0.7224,0.72165,0.72175,1130900000.0
2009-12-16 16:55:00,0.72175,0.72205,0.72095,0.7214,1323600000.0
2009-12-16 17:00:00,0.7214,0.7218,0.72125,0.7217,1107900000.0
2009-12-16 17:05:00,0.7217,0.72225,0.72155,0.7222,1040000000.0
2009-12-16 17:10:00,0.7222,0.7222,0.7218,0.72185,787699999.0
2009-12-16 17:15:00,0.72185,0.72185,0.72105,0.72125,780000000.0
2009-12-16 17:20:00,0.72125,0.7217,0.72115,0.72135,736000000.0
2009-12-16 17:25:00,0.72135,0.72145,0.721,0.7213,760400000.0
2009-12-16 17:30:00,0.72145,0.72195,0.72115,0.72125,1021300000.0
2009-12-16 17:35:00,0.72125,0.722,0.7212,0.72165,1203400000.0
2009-12-16 17:40:00,0.72165,0.72175,0.7214,0.7215,1500200001.0
2009-12-16 17:45:00,0.72145,0.72145,0.72095,0.7211,732499997.0
2009-12-16 17:50:00,0.7211,0.7213,0.72095,0.7212,1384899999.0
2009-12-16 17:55:00,0.7212,0.72135,0.72085,0.72105,1492999999.0
2009-12-16 18:00:00,0.72105,0.72155,0.72085,0.72155,983300000.0
2009-12-16 18:05:00,0.72155,0.72185,0.72145,0.7217,770000000.0
2009-12-16 18:10:00,0.7217,0.72195,0.72125,0.72135,1121100000.0
2009-12-16 18:15:00,0.72135,0.7216,0.7205,0.72095,1787800001.0
2009-12-16 18:20:00,0.7209,0.7212,0.72085,0.7211,1713900000.0
2009-12-16 18:25:00,0.7211,0.7214,0.7211,0.7213,1331500000.0
2009-12-16 18:30:00,0.7213,0.7214,0.72115,0.72135,785300000.0
2009-12-16 18:35:00,0.72135,0.72155,0.72115,0.7214,692300000.0
2009-12-16 18:40:00,0.7214,0.7216,0.7214,0.72155,687900001.0
2009-12-16 18:45:00,0.72155,0.7219,0.72155,0.72185,690400000.0
2009-12-16 18:50:00,0.72185,0.72245,0.7218,0.72235,788200000.0
2009-12-16 18:55:00,0.72235,0.72245,0.72185,0.72205,856700000.0
2009-12-16 19:00:00,0.72205,0.72205,0.7219,0.72195,410899999.0
2009-12-16 19:05:00,0.72195,0.72215,0.7215,0.72155,451000000.0
2009-12-16 19:10:00,0.72155,0.72155,0.72115,0.72115,615600000.0
2009-12-16 19:15:00,0.72115,0.72125,0.72085,0.72095,408500000.0
2009-12-16 19:20:00,0.72105,0.72115,0.7209,0.7209,257000000.0
2009-12-16 19:25:00,0.72095,0.72095,0.72065,0.72065,244900000.0
2009-12-16 19:30:00,0.7207,0.7209,0.72055,0.7209,212900000.0
2009-12-16 19:35:00,0.72085,0.7209,0.72075,0.7209,105300000.0
2009-12-16 19:40:00,0.72085,0.72095,0.72035,0.72085,442400000.0
2009-12-16 19:45:00,0.72075,0.72085,0.72055,0.72075,121700000.0
2009-12-16 19:50:00,0.72075,0.72085,0.72065,0.72065,262200000.0
2009-12-16 19:55:00,0.72075,0.72075,0.72015,0.72015,352100000.0
2009-12-16 20:00:00,0.72015,0.72065,0.72015,0.72055,114200000.0
2009-12-16 20:05:00,0.72055,0.72055,0.72035,0.72055,158800000.0
2009-12-16 20:10:00,0.72055,0.7207,0.72045,0.72045,120800000.0
2009-12-16 20:15:00,0.72055,0.72055,0.72025,0.72035,223300000.0
2009-12-16 20:20:00,0.72035,0.72065,0.72035,0.72065,112600000.0
2009-12-16 20:25:00,0.72065,0.72085,0.7206,0.72065,101900000.0
2009-12-16 20:30:00,0.72065,0.7208,0.72065,0.7207,44000000.0
2009-12-16 20:35:00,0.7207,0.7211,0.72055,0.72087,224800000.0
2009-12-16 20:40:00,0.7211,0.72115,0.72095,0.72095,135200000.0
2009-12-16 20:45:00,0.72095,0.72095,0.72065,0.7208,593300000.0
2009-12-16 20:50:00,0.72075,0.72075,0.72055,0.72065,170500000.0
2009-12-16 20:55:00,0.72065,0.72085,0.7201,0.7201,310600000.0
2009-12-16 21:00:00,0.72015,0.72075,0.7201,0.72035,226600000.0
2009-12-16 21:05:00,0.72035,0.7208,0.72035,0.72035,421900000.0
2009-12-16 21:10:00,0.7204,0.72145,0.72015,0.7205,597400000.0
2009-12-16 21:15:00,0.72075,0.72235,0.72005,0.72125,549600000.0
2009-12-16 21:20:00,0.72115,0.72165,0.7186,0.71885,992900000.0
2009-12-16 21:25:00,0.71895,0.72015,0.71845,0.71995,544300000.0
2009-12-16 21:30:00,0.7199,0.72005,0.71895,0.71915,880800000.0
2009-12-16 21:35:00,0.71915,0.72035,0.71915,0.72025,406700000.0
2009-12-16 21:40:00,0.72025,0.72055,0.71985,0.72,893700000.0
2009-12-16 21:45:00,0.72005,0.72005,0.7189,0.71925,1261100000.0
2009-12-16 21:50:00,0.71925,0.71925,0.71855,0.71865,784600000.0
2009-12-16 21:55:00,0.71865,0.71975,0.71835,0.71965,515300000.0
2009-12-16 22:00:00,0.71955,0.71975,0.71905,0.71905,452900000.0
2009-12-16 22:05:00,0.71905,0.71965,0.71905,0.7196,306300000.0
2009-12-16 22:10:00,0.71965,0.7208,0.71965,0.72025,1061200000.0
2009-12-16 22:15:00,0.72025,0.72045,0.72015,0.72035,465900000.0
2009-12-16 22:20:00,0.72035,0.72065,0.7203,0.7203,256300000.0
2009-12-16 22:25:00,0.7203,0.7203,0.72005,0.72015,431800000.0
2009-12-16 22:30:00,0.72015,0.72015,0.71985,0.72,321800000.0
2009-12-16 22:35:00,0.72,0.72055,0.72,0.7203,925600000.0
2009-12-16 22:40:00,0.7203,0.72045,0.72025,0.7203,376600000.0
2009-12-16 22:45:00,0.72035,0.72045,0.7201,0.7204,242600000.0
2009-12-16 22:50:00,0.72045,0.7206,0.72035,0.7204,134500000.0
2009-12-16 22:55:00,0.7204,0.72065,0.7203,0.7205,272700000.0
2009-12-16 23:00:00,0.72055,0.7209,0.7203,0.7203,228400000.0
2009-12-16 23:05:00,0.7204,0.7208,0.7204,0.7204,195500000.0
2009-12-16 23:10:00,0.7204,0.72065,0.72011,0.72065,105400000.0
2009-12-16 23:15:00,0.72006,0.72085,0.71992,0.72065,142200000.0
2009-12-16 23:20:00,0.7206,0.7209,0.72043,0.72073,102700000.0
2009-12-16 23:25:00,0.7209,0.7209,0.72055,0.72055,221300000.0
2009-12-16 23:30:00,0.7206,0.72065,0.7201,0.72042,168500000.0
2009-12-16 23:35:00,0.7206,0.7206,0.72006,0.72055,107800000.0
2009-12-16 23:40:00,0.72065,0.72095,0.7206,0.72075,94600000.0
2009-12-16 23:45:00,0.7208,0.7208,0.72015,0.7203,230100000.0
2009-12-16 23:50:00,0.72035,0.72055,0.72005,0.72015,103400000.0
2009-12-16 23:55:00,0.72015,0.72075,0.7201,0.7203,232200000.0
2009-12-17 00:00:00,0.7203,0.7204,0.7201,0.72033,63900000.0
2009-12-17 00:05:00,0.72021,0.7207,0.72,0.72015,101000000.0
2009-12-17 00:10:00,0.7204,0.7204,0.71969,0.71984,171800000.0
2009-12-17 00:15:00,0.71995,0.7202,0.7194,0.7199,151300000.0
2009-12-17 00:20:00,0.72,0.72009,0.71948,0.71995,141100000.0
2009-12-17 00:25:00,0.72005,0.7202,0.7196,0.7196,196800000.0
2009-12-17 00:30:00,0.7196,0.7199,0.7191,0.7196,225600000.0
2009-12-17 00:35:00,0.7196,0.71985,0.7192,0.7193,178700000.0
2009-12-17 00:40:00,0.7193,0.71965,0.71924,0.71939,158300000.0
2009-12-17 00:45:00,0.7193,0.71958,0.71927,0.71955,92200000.0
2009-12-17 00:50:00,0.71955,0.71995,0.71955,0.7199,61800000.0
2009-12-17 00:55:00,0.71973,0.7199,0.71924,0.71926,141400000.0
2009-12-17 01:00:00,0.71955,0.71985,0.71915,0.71985,113100000.0
2009-12-17 01:05:00,0.71985,0.71985,0.71925,0.7194,57800000.0
2009-12-17 01:10:00,0.71925,0.71973,0.71911,0.71935,116000000.0
2009-12-17 01:15:00,0.7194,0.71955,0.71891,0.71955,255100000.0
2009-12-17 01:20:00,0.7193,0.7197,0.71899,0.71955,326400000.0
2009-12-17 01:25:00,0.71935,0.71955,0.71921,0.71955,130500000.0
2009-12-17 01:30:00,0.71955,0.71985,0.71955,0.71965,165400000.0
2009-12-17 01:35:00,0.71965,0.72005,0.71923,0.71995,310800000.0
2009-12-17 01:40:00,0.71995,0.71995,0.71948,0.7198,77900000.0
2009-12-17 01:45:00,0.7199,0.71995,0.7194,0.7195,291700000.0
2009-12-17 01:50:00,0.7195,0.7196,0.7191,0.71945,152600000.0
2009-12-17 01:55:00,0.7195,0.7195,0.7192,0.7193,259600000.0
2009-12-17 02:00:00,0.7193,0.7197,0.71875,0.7191,516200000.0
2009-12-17 02:05:00,0.71915,0.7193,0.71875,0.7188,349700000.0
2009-12-17 02:10:00,0.7188,0.71925,0.71875,0.71905,562599999.0
2009-12-17 02:15:00,0.71905,0.7196,0.719,0.7194,352300000.0
2009-12-17 02:20:00,0.71935,0.7195,0.7193,0.71935,177200000.0
2009-12-17 02:25:00,0.71935,0.7196,0.71935,0.71955,82800000.0
2009-12-17 02:30:00,0.71955,0.7196,0.71945,0.71955,99500000.0
2009-12-17 02:35:00,0.71955,0.71955,0.71955,0.71955,62700000.0
2009-12-17 02:40:00,0.71945,0.71965,0.71945,0.71955,198100000.0
2009-12-17 02:45:00,0.71955,0.72015,0.71955,0.7198,101900000.0
2009-12-17 02:50:00,0.7198,0.7198,0.71935,0.71935,89800000.0
2009-12-17 02:55:00,0.71935,0.71965,0.71915,0.7195,215900000.0
2009-12-17 03:00:00,0.7195,0.71955,0.71855,0.71855,262000000.0
2009-12-17 03:05:00,0.71855,0.7186,0.71825,0.71845,402900000.0
2009-12-17 03:10:00,0.7185,0.7185,0.7177,0.7177,361300000.0
2009-12-17 03:15:00,0.7177,0.7184,0.7177,0.7181,236000000.0
2009-12-17 03:20:00,0.7181,0.71825,0.71805,0.7182,217100000.0
2009-12-17 03:25:00,0.7182,0.71865,0.7182,0.71845,235400000.0
2009-12-17 03:30:00,0.71845,0.71865,0.71795,0.71795,292100000.0
2009-12-17 03:35:00,0.71795,0.71855,0.7175,0.71785,600100000.0
2009-12-17 03:40:00,0.71765,0.71785,0.7172,0.7172,301800000.0
2009-12-17 03:45:00,0.7172,0.7181,0.7169,0.7169,351900000.0
2009-12-17 03:50:00,0.71695,0.7176,0.71695,0.7172,585900000.0
2009-12-17 03:55:00,0.71725,0.7179,0.71715,0.71755,255200000.0
2009-12-17 04:00:00,0.71755,0.71755,0.7167,0.717,347900000.0
2009-12-17 04:05:00,0.71695,0.7178,0.7166,0.7177,444000000.0
2009-12-17 04:10:00,0.7178,0.71905,0.7178,0.7184,439400000.0
2009-12-17 04:15:00,0.7184,0.7184,0.7182,0.71835,155400000.0
2009-12-17 04:20:00,0.7184,0.71845,0.7178,0.7179,171700000.0
2009-12-17 04:25:00,0.7179,0.71815,0.71785,0.71805,57200000.0
2009-12-17 04:30:00,0.7178,0.71825,0.71759,0.7181,286400000.0
2009-12-17 04:35:00,0.7181,0.71815,0.7175,0.71765,188200000.0
2009-12-17 04:40:00,0.71765,0.71765,0.71725,0.71745,154200000.0
2009-12-17 04:45:00,0.71745,0.71745,0.71625,0.7169,516600000.0
2009-12-17 04:50:00,0.7169,0.7169,0.71555,0.71555,925000000.0
2009-12-17 04:55:00,0.71555,0.71555,0.7142,0.71495,756200000.0
2009-12-17 05:00:00,0.7149,0.7151,0.71255,0.7133,865800001.0
2009-12-17 05:05:00,0.71335,0.71355,0.7124,0.71335,1118200000.0
2009-12-17 05:10:00,0.7133,0.7137,0.71265,0.71265,894700000.0
2009-12-17 05:15:00,0.71265,0.7133,0.7123,0.7132,686000000.0
2009-12-17 05:20:00,0.7132,0.71455,0.7132,0.7145,649500000.0
2009-12-17 05:25:00,0.71455,0.71455,0.7135,0.7136,715000000.0
2009-12-17 05:30:00,0.71355,0.71445,0.713,0.7144,825900000.0
2009-12-17 05:35:00,0.71435,0.715,0.7143,0.7145,549100000.0
2009-12-17 05:40:00,0.7145,0.71455,0.71415,0.7142,267300000.0
2009-12-17 05:45:00,0.7142,0.71455,0.714,0.71455,534000000.0
2009-12-17 05:50:00,0.71455,0.71505,0.7145,0.7149,474000000.0
2009-12-17 05:55:00,0.7149,0.7149,0.71475,0.7149,126100000.0
2009-12-17 06:00:00,0.7149,0.71535,0.71475,0.71495,339300000.0
2009-12-17 06:05:00,0.71485,0.71485,0.71365,0.71365,499200000.0
2009-12-17 06:10:00,0.7137,0.7139,0.71305,0.71305,586100000.0
2009-12-17 06:15:00,0.71305,0.71375,0.71305,0.71365,491300000.0
2009-12-17 06:20:00,0.71365,0.71365,0.71265,0.71315,835200000.0
2009-12-17 06:25:00,0.71315,0.7136,0.71255,0.71255,724500000.0
2009-12-17 06:30:00,0.71255,0.7131,0.7125,0.7125,395300000.0
2009-12-17 06:35:00,0.7125,0.7125,0.7116,0.71165,385300000.0
2009-12-17 06:40:00,0.71165,0.71175,0.71065,0.7112,858300000.0
2009-12-17 06:45:00,0.7114,0.7124,0.71085,0.71155,960000000.0
2009-12-17 06:50:00,0.71155,0.71255,0.71145,0.71215,797400000.0
2009-12-17 06:55:00,0.71215,0.71245,0.7118,0.71215,421800000.0
2009-12-17 07:00:00,0.71215,0.71215,0.71165,0.71175,240200000.0
2009-12-17 07:05:00,0.71165,0.71235,0.7115,0.7121,692999999.0
2009-12-17 07:10:00,0.7121,0.7123,0.71175,0.71185,739700000.0
2009-12-17 07:15:00,0.7119,0.71205,0.7117,0.71175,198500000.0
2009-12-17 07:20:00,0.71185,0.71205,0.71155,0.71195,182800000.0
2009-12-17 07:25:00,0.71205,0.7122,0.71175,0.71215,309400000.0
2009-12-17 07:30:00,0.71215,0.7122,0.71125,0.7113,264600000.0
2009-12-17 07:35:00,0.71135,0.7119,0.71135,0.71175,340000000.0
2009-12-17 07:40:00,0.71175,0.712,0.71155,0.7116,219900000.0
2009-12-17 07:45:00,0.7116,0.71165,0.71145,0.71165,271600000.0
2009-12-17 07:50:00,0.7117,0.71195,0.71145,0.71155,175300000.0
2009-12-17 07:55:00,0.71155,0.71165,0.7112,0.7114,453800000.0
2009-12-17 08:00:00,0.7114,0.7116,0.7114,0.71155,134600000.0
2009-12-17 08:05:00,0.7115,0.71185,0.711,0.71105,500200000.0
2009-12-17 08:10:00,0.71105,0.71105,0.71055,0.7106,199200000.0
2009-12-17 08:15:00,0.71055,0.71075,0.7105,0.71065,201400000.0
2009-12-17 08:20:00,0.71065,0.7109,0.71065,0.7108,325000000.0
2009-12-17 08:25:00,0.7107,0.7111,0.71055,0.71075,468000000.0
2009-12-17 08:30:00,0.71075,0.71145,0.7107,0.71135,548100000.0
2009-12-17 08:35:00,0.7114,0.7124,0.71135,0.712,366000000.0
2009-12-17 08:40:00,0.712,0.7122,0.7119,0.7119,381800000.0
2009-12-17 08:45:00,0.7119,0.7126,0.7119,0.71245,270800000.0
2009-12-17 08:50:00,0.71245,0.71275,0.71195,0.712,363800001.0
2009-12-17 08:55:00,0.712,0.7122,0.71185,0.7122,455400000.0
2009-12-17 09:00:00,0.71215,0.7123,0.7113,0.7117,790800000.0
2009-12-17 09:05:00,0.7117,0.7118,0.7114,0.71155,436500000.0
2009-12-17 09:10:00,0.7115,0.7116,0.7112,0.7113,258400000.0
2009-12-17 09:15:00,0.71125,0.71145,0.7107,0.7113,587599999.0
2009-12-17 09:20:00,0.71125,0.7115,0.7112,0.7114,271200000.0
2009-12-17 09:25:00,0.7114,0.71145,0.71125,0.71135,598200001.0
2009-12-17 09:30:00,0.71135,0.71165,0.7111,0.7111,798300000.0
2009-12-17 09:35:00,0.71105,0.71105,0.71055,0.71075,715900000.0
2009-12-17 09:40:00,0.71075,0.7114,0.71075,0.71135,472400000.0
2009-12-17 09:45:00,0.7113,0.71175,0.7111,0.7116,396100000.0
2009-12-17 09:50:00,0.71155,0.71305,0.71155,0.71295,572800000.0
2009-12-17 09:55:00,0.71295,0.7135,0.71265,0.7134,567200000.0
2009-12-17 10:00:00,0.7133,0.71345,0.7124,0.7127,1003699999.0
2009-12-17 10:05:00,0.7127,0.71315,0.71245,0.71275,841800000.0
2009-12-17 10:10:00,0.71275,0.71345,0.7126,0.7132,775100000.0
2009-12-17 10:15:00,0.7132,0.7137,0.7132,0.71365,536900000.0
2009-12-17 10:20:00,0.71365,0.71365,0.7132,0.7134,449300000.0
2009-12-17 10:25:00,0.71345,0.71345,0.7131,0.71325,409700000.0
2009-12-17 10:30:00,0.7133,0.71355,0.71295,0.7134,473300000.0
2009-12-17 10:35:00,0.71335,0.71355,0.7126,0.7126,797700000.0
2009-12-17 10:40:00,0.7126,0.71315,0.71205,0.7125,906700000.0
2009-12-17 10:45:00,0.7125,0.713,0.7125,0.7126,747400000.0
2009-12-17 10:50:00,0.71255,0.7128,0.7124,0.71255,265600000.0
2009-12-17 10:55:00,0.7126,0.713,0.71245,0.7126,479300000.0
2009-12-17 11:00:00,0.7125,0.71295,0.71205,0.7129,882500000.0
2009-12-17 11:05:00,0.71305,0.71305,0.7125,0.7127,970400000.0
2009-12-17 11:10:00,0.7127,0.71275,0.71225,0.71275,382100000.0
2009-12-17 11:15:00,0.71275,0.71325,0.71275,0.71295,509100000.0
2009-12-17 11:20:00,0.71295,0.71305,0.71285,0.71295,151900000.0
2009-12-17 11:25:00,0.713,0.71325,0.713,0.71305,217600000.0
2009-12-17 11:30:00,0.7129,0.7131,0.71225,0.71255,604600000.0
2009-12-17 11:35:00,0.71255,0.71255,0.7114,0.7115,223500000.0
2009-12-17 11:40:00,0.71155,0.71235,0.71095,0.71115,853800000.0
2009-12-17 11:45:00,0.71115,0.7114,0.7108,0.71115,503500000.0
2009-12-17 11:50:00,0.71115,0.71135,0.71085,0.71095,267600000.0
2009-12-17 11:55:00,0.71095,0.71185,0.71095,0.7113,710200000.0
2009-12-17 12:00:00,0.7113,0.71185,0.7113,0.71165,168500000.0
2009-12-17 12:05:00,0.7117,0.71195,0.71165,0.7119,630800000.0
2009-12-17 12:10:00,0.712,0.71225,0.71185,0.71185,264800000.0
2009-12-17 12:15:00,0.71185,0.71205,0.71138,0.71205,257200000.0
2009-12-17 12:20:00,0.71169,0.71205,0.71145,0.71195,290600000.0
2009-12-17 12:25:00,0.71195,0.712,0.7115,0.7118,849199999.0
2009-12-17 12:30:00,0.7118,0.7118,0.71125,0.71145,549300000.0
2009-12-17 12:35:00,0.71135,0.71135,0.71095,0.711,575500000.0
2009-12-17 12:40:00,0.71105,0.7111,0.7105,0.71065,940300001.0
2009-12-17 12:45:00,0.71065,0.71105,0.7106,0.71085,896900000.0
2009-12-17 12:50:00,0.71085,0.71105,0.7106,0.71075,742799999.0
2009-12-17 12:55:00,0.71075,0.7117,0.71075,0.71165,793600000.0
2009-12-17 13:00:00,0.71165,0.7125,0.7115,0.71195,930700000.0
2009-12-17 13:05:00,0.71195,0.71205,0.7116,0.712,609800000.0
2009-12-17 13:10:00,0.71195,0.71205,0.7117,0.71185,580100000.0
2009-12-17 13:15:00,0.7119,0.7123,0.7119,0.7121,535600000.0
2009-12-17 13:20:00,0.71205,0.7123,0.71175,0.71175,502800000.0
2009-12-17 13:25:00,0.71175,0.71215,0.7117,0.71175,490100000.0
2009-12-17 13:30:00,0.71175,0.712,0.71135,0.7114,499600000.0
2009-12-17 13:35:00,0.7114,0.71205,0.7113,0.71185,376600000.0
2009-12-17 13:40:00,0.71185,0.71265,0.7118,0.71265,662500001.0
2009-12-17 13:45:00,0.71265,0.7129,0.71235,0.71255,524500000.0
2009-12-17 13:50:00,0.71255,0.71255,0.71235,0.71235,401100000.0
2009-12-17 13:55:00,0.71235,0.71235,0.71175,0.71195,378000000.0
2009-12-17 14:00:00,0.71195,0.71265,0.71195,0.71255,916799999.0
2009-12-17 14:05:00,0.71255,0.7126,0.712,0.7121,407600000.0
2009-12-17 14:10:00,0.71205,0.71225,0.712,0.71215,233100000.0
2009-12-17 14:15:00,0.712,0.7121,0.71192,0.71205,342100000.0
2009-12-17 14:20:00,0.712,0.7121,0.71135,0.71167,531000000.0
2009-12-17 14:25:00,0.71195,0.7121,0.71185,0.712,323900000.0
2009-12-17 14:30:00,0.712,0.71205,0.71185,0.71205,421500000.0
2009-12-17 14:35:00,0.71205,0.71215,0.71195,0.712,233400000.0
2009-12-17 14:40:00,0.712,0.7121,0.71185,0.71195,268600000.0
2009-12-17 14:45:00,0.71195,0.7121,0.71075,0.7113,1037900000.0
2009-12-17 14:50:00,0.7113,0.71135,0.7111,0.71115,472000000.0
2009-12-17 14:55:00,0.71115,0.71135,0.7111,0.7111,378100000.0
2009-12-17 15:00:00,0.71115,0.7114,0.71005,0.71025,757100000.0
2009-12-17 15:05:00,0.7103,0.7103,0.70955,0.7102,917900000.0
2009-12-17 15:10:00,0.7102,0.7104,0.71005,0.71015,377200000.0
2009-12-17 15:15:00,0.71015,0.7106,0.71005,0.71015,956400000.0
2009-12-17 15:20:00,0.71015,0.7103,0.70965,0.71015,1291500001.0
2009-12-17 15:25:00,0.71015,0.71055,0.71015,0.71045,975100002.0
2009-12-17 15:30:00,0.71045,0.7112,0.7104,0.71065,1469500000.0
2009-12-17 15:35:00,0.71065,0.71085,0.71025,0.7105,1018199999.0
2009-12-17 15:40:00,0.71045,0.7106,0.70955,0.7097,1093400000.0
2009-12-17 15:45:00,0.70965,0.7105,0.70965,0.7103,1512800000.0
2009-12-17 15:50:00,0.71025,0.7106,0.7102,0.71035,1213700000.0
2009-12-17 15:55:00,0.7103,0.71055,0.7103,0.71055,585500000.0
2009-12-17 16:00:00,0.71055,0.71095,0.71045,0.71085,830100000.0
2009-12-17 16:05:00,0.7109,0.7115,0.7109,0.71145,1029199999.0
2009-12-17 16:10:00,0.7115,0.7119,0.71125,0.7117,1022400000.0
2009-12-17 16:15:00,0.7117,0.7118,0.7116,0.7116,237400000.0
2009-12-17 16:20:00,0.7116,0.712,0.71115,0.71195,497200000.0
2009-12-17 16:25:00,0.712,0.71255,0.7117,0.71235,904800000.0
2009-12-17 16:30:00,0.71235,0.7125,0.71195,0.71235,729400000.0
2009-12-17 16:35:00,0.7124,0.7132,0.7121,0.71265,1219800000.0
2009-12-17 16:40:00,0.71275,0.7129,0.71235,0.71255,946000000.0
2009-12-17 16:45:00,0.71245,0.71255,0.71185,0.7119,663900000.0
2009-12-17 16:50:00,0.71195,0.712,0.71135,0.7116,806900000.0
2009-12-17 16:55:00,0.7116,0.7116,0.7109,0.71095,645800000.0
2009-12-17 17:00:00,0.71115,0.71265,0.71095,0.71225,1253100000.0
2009-12-17 17:05:00,0.71225,0.71225,0.71125,0.71155,739399999.0
2009-12-17 17:10:00,0.71165,0.7122,0.71165,0.7117,552800000.0
2009-12-17 17:15:00,0.7117,0.7121,0.7116,0.71175,810400000.0
2009-12-17 17:20:00,0.71175,0.7119,0.7117,0.71175,242200000.0
2009-12-17 17:25:00,0.71175,0.7121,0.7117,0.7119,1108800000.0
2009-12-17 17:30:00,0.71195,0.71205,0.71165,0.7117,1117900000.0
2009-12-17 17:35:00,0.7117,0.71195,0.7116,0.71185,943600000.0
2009-12-17 17:40:00,0.71185,0.71245,0.71155,0.71245,924599999.0
2009-12-17 17:45:00,0.71255,0.7129,0.71235,0.71245,1281400000.0
2009-12-17 17:50:00,0.71245,0.71245,0.712,0.71205,958000001.0
2009-12-17 17:55:00,0.71205,0.7124,0.7118,0.71235,1023299999.0
2009-12-17 18:00:00,0.7124,0.7126,0.71115,0.7114,1531900000.0
2009-12-17 18:05:00,0.7114,0.71205,0.7114,0.71175,872699999.0
2009-12-17 18:10:00,0.71175,0.71185,0.7113,0.71135,828300000.0
2009-12-17 18:15:00,0.71145,0.71185,0.71135,0.71175,475700000.0
2009-12-17 18:20:00,0.71185,0.71245,0.71175,0.71225,1033000000.0
2009-12-17 18:25:00,0.71225,0.71225,0.71145,0.7119,1173200000.0
2009-12-17 18:30:00,0.7119,0.71205,0.71155,0.71205,1034100001.0
2009-12-17 18:35:00,0.71205,0.7121,0.71135,0.71135,762600000.0
2009-12-17 18:40:00,0.71135,0.71135,0.7105,0.7105,1498800000.0
2009-12-17 18:45:00,0.7105,0.7106,0.7103,0.7106,552100000.0
2009-12-17 18:50:00,0.7106,0.7106,0.70985,0.71,445200000.0
2009-12-17 18:55:00,0.71,0.71,0.7094,0.70965,675200000.0
2009-12-17 19:00:00,0.70975,0.70995,0.70905,0.7091,423100000.0
2009-12-17 19:05:00,0.70915,0.70945,0.7084,0.70855,469500000.0
2009-12-17 19:10:00,0.7086,0.7088,0.70835,0.70875,430300000.0
2009-12-17 19:15:00,0.70875,0.70975,0.70865,0.7096,554900000.0
2009-12-17 19:20:00,0.7096,0.7096,0.70915,0.7092,197700000.0
2009-12-17 19:25:00,0.70915,0.7096,0.70915,0.7096,249300000.0
2009-12-17 19:30:00,0.7096,0.71025,0.7096,0.7101,330600000.0
2009-12-17 19:35:00,0.7101,0.71025,0.7097,0.70995,658100000.0
2009-12-17 19:40:00,0.70995,0.71,0.70935,0.70945,877100000.0
2009-12-17 19:45:00,0.70945,0.7095,0.70875,0.70875,1258800000.0
2009-12-17 19:50:00,0.70875,0.70955,0.70875,0.70915,284300000.0
2009-12-17 19:55:00,0.7091,0.70955,0.70895,0.70955,155600000.0
2009-12-17 20:00:00,0.70955,0.70965,0.7095,0.70955,366900000.0
2009-12-17 20:05:00,0.70955,0.70965,0.70945,0.70945,679799998.0
2009-12-17 20:10:00,0.70945,0.70955,0.70915,0.7093,851000000.0
2009-12-17 20:15:00,0.7093,0.70935,0.70866,0.70876,229200000.0
2009-12-17 20:20:00,0.70895,0.70922,0.70867,0.7089,347100000.0
2009-12-17 20:25:00,0.7088,0.7091,0.7088,0.70905,242000000.0
2009-12-17 20:30:00,0.70905,0.70935,0.709,0.7091,275200000.0
2009-12-17 20:35:00,0.7091,0.7091,0.70868,0.709,232500000.0
2009-12-17 20:40:00,0.709,0.70935,0.709,0.7093,292500000.0
2009-12-17 20:45:00,0.7093,0.7093,0.7091,0.7092,192000000.0
2009-12-17 20:50:00,0.7092,0.70945,0.70905,0.70945,158400000.0
2009-12-17 20:55:00,0.70945,0.7099,0.7094,0.70965,306000000.0
2009-12-17 21:00:00,0.7096,0.71035,0.7096,0.7102,375000000.0
2009-12-17 21:05:00,0.7102,0.71045,0.71001,0.7104,260100000.0
2009-12-17 21:10:00,0.7104,0.7108,0.7104,0.71075,232800000.0
2009-12-17 21:15:00,0.7107,0.7107,0.7105,0.7105,134500000.0
2009-12-17 21:20:00,0.7105,0.7107,0.7105,0.71055,226400000.0
2009-12-17 21:25:00,0.7106,0.71105,0.71045,0.711,285200000.0
2009-12-17 21:30:00,0.711,0.7112,0.71095,0.71115,308900000.0
2009-12-17 21:35:00,0.7111,0.7113,0.7109,0.711,502500000.0
2009-12-17 21:40:00,0.711,0.711,0.7108,0.7108,203900000.0
2009-12-17 21:45:00,0.7108,0.7108,0.71065,0.71065,83200000.0
2009-12-17 21:50:00,0.7106,0.71065,0.7104,0.71045,212000000.0
2009-12-17 21:55:00,0.71045,0.7105,0.7097,0.70985,368700000.0
2009-12-17 22:00:00,0.70985,0.71015,0.7098,0.7101,453800000.0
2009-12-17 22:05:00,0.7101,0.7103,0.71,0.7101,100000000.0
2009-12-17 22:10:00,0.71005,0.7101,0.7099,0.70995,426800000.0
2009-12-17 22:15:00,0.70995,0.70995,0.7094,0.7095,402200000.0
2009-12-17 22:20:00,0.7095,0.70955,0.7094,0.70945,212000000.0
2009-12-17 22:25:00,0.70945,0.7096,0.7094,0.7095,283900000.0
2009-12-17 22:30:00,0.7095,0.7098,0.7095,0.70965,283200000.0
2009-12-17 22:35:00,0.70965,0.7097,0.70965,0.7097,66800000.0
2009-12-17 22:40:00,0.7097,0.70985,0.7096,0.70975,148100000.0
2009-12-17 22:45:00,0.70975,0.70975,0.7095,0.70955,190800000.0
2009-12-17 22:50:00,0.70917,0.70955,0.70896,0.7094,161400000.0
2009-12-17 22:55:00,0.7094,0.70955,0.70915,0.7095,359200000.0
2009-12-17 23:00:00,0.7095,0.7095,0.70945,0.7095,215300000.0
2009-12-17 23:05:00,0.7095,0.70955,0.7091,0.7092,171200000.0
2009-12-17 23:10:00,0.70935,0.7099,0.70935,0.7097,170700000.0
2009-12-17 23:15:00,0.7097,0.70995,0.70929,0.70995,167200000.0
2009-12-17 23:20:00,0.7099,0.70995,0.7092,0.7098,211600000.0
2009-12-17 23:25:00,0.7099,0.7099,0.70932,0.7094,56900000.0
2009-12-17 23:30:00,0.70975,0.70975,0.70913,0.70955,178000000.0
2009-12-17 23:35:00,0.70911,0.70965,0.70902,0.70947,239500000.0
2009-12-17 23:40:00,0.70962,0.70978,0.709,0.70975,232800000.0
2009-12-17 23:45:00,0.70975,0.71015,0.70941,0.71,125500000.0
2009-12-17 23:50:00,0.70995,0.7102,0.70961,0.7102,196400000.0
2009-12-17 23:55:00,0.7102,0.71085,0.70985,0.70995,219000000.0
2009-12-18 00:00:00,0.70995,0.71025,0.70975,0.71005,47000000.0
2009-12-18 00:05:00,0.7102,0.7106,0.70975,0.7099,53500000.0
2009-12-18 00:10:00,0.7099,0.71025,0.70985,0.71025,71700000.0
2009-12-18 00:15:00,0.71025,0.7106,0.7102,0.7102,83000000.0
2009-12-18 00:20:00,0.71029,0.71059,0.70995,0.70995,169600000.0
2009-12-18 00:25:00,0.70995,0.71035,0.70995,0.7103,136200000.0
2009-12-18 00:30:00,0.71035,0.71045,0.70997,0.7102,130700000.0
2009-12-18 00:35:00,0.7102,0.71045,0.7102,0.7103,207600000.0
2009-12-18 00:40:00,0.7103,0.71035,0.7102,0.71025,76700000.0
2009-12-18 00:45:00,0.71025,0.71035,0.71,0.7103,104800000.0
2009-12-18 00:50:00,0.71035,0.71045,0.71035,0.71035,140300000.0
2009-12-18 00:55:00,0.71035,0.7105,0.7103,0.71045,48300000.0
2009-12-18 01:00:00,0.71045,0.7105,0.7101,0.7101,152700000.0
2009-12-18 01:05:00,0.7101,0.7101,0.70835,0.7086,188400000.0
2009-12-18 01:10:00,0.70865,0.70865,0.70675,0.7072,334300000.0
2009-12-18 01:15:00,0.7073,0.70865,0.7073,0.7076,293400000.0
2009-12-18 01:20:00,0.7076,0.7082,0.7076,0.708,326200000.0
2009-12-18 01:25:00,0.70795,0.70805,0.7063,0.70705,394600000.0
2009-12-18 01:30:00,0.7071,0.70815,0.7067,0.708,210100000.0
2009-12-18 01:35:00,0.7081,0.7092,0.708,0.70885,265400000.0
2009-12-18 01:40:00,0.7089,0.7089,0.7077,0.70805,558700000.0
2009-12-18 01:45:00,0.70805,0.7092,0.70805,0.70915,287400000.0
2009-12-18 01:50:00,0.70915,0.7097,0.70895,0.70915,459600000.0
2009-12-18 01:55:00,0.70915,0.7095,0.70905,0.7091,274600000.0
2009-12-18 02:00:00,0.7091,0.7092,0.7087,0.7088,161200000.0
2009-12-18 02:05:00,0.7088,0.7088,0.7082,0.7084,219300000.0
2009-12-18 02:10:00,0.70845,0.70845,0.70765,0.70785,449700000.0
2009-12-18 02:15:00,0.70785,0.7081,0.70775,0.70805,171400000.0
2009-12-18 02:20:00,0.70805,0.70805,0.70755,0.7078,498300000.0
2009-12-18 02:25:00,0.7078,0.70845,0.70755,0.70755,343900000.0
2009-12-18 02:30:00,0.70755,0.7078,0.7064,0.70695,643000000.0
2009-12-18 02:35:00,0.70705,0.70815,0.70695,0.7076,461100000.0
2009-12-18 02:40:00,0.7076,0.70815,0.70755,0.7076,210200000.0
2009-12-18 02:45:00,0.7076,0.7104,0.7076,0.71025,416800000.0
2009-12-18 02:50:00,0.71025,0.71065,0.70945,0.7096,688100000.0
2009-12-18 02:55:00,0.70955,0.71005,0.7095,0.70975,486700000.0
2009-12-18 03:00:00,0.70975,0.71015,0.70965,0.70995,330200000.0
2009-12-18 03:05:00,0.70975,0.71,0.70965,0.70985,309900000.0
2009-12-18 03:10:00,0.70985,0.7099,0.70905,0.70905,320500000.0
2009-12-18 03:15:00,0.70905,0.7092,0.7086,0.7089,288000000.0
2009-12-18 03:20:00,0.70885,0.7093,0.7087,0.7089,278900000.0
2009-12-18 03:25:00,0.7089,0.7089,0.70835,0.70845,250400000.0
2009-12-18 03:30:00,0.70845,0.7093,0.7084,0.7091,246400000.0
2009-12-18 03:35:00,0.70915,0.7096,0.7091,0.70955,399100000.0
2009-12-18 03:40:00,0.70955,0.70955,0.70945,0.70955,167800000.0
2009-12-18 03:45:00,0.7096,0.71005,0.7095,0.70985,254300000.0
2009-12-18 03:50:00,0.7098,0.71005,0.70975,0.70995,389800000.0
2009-12-18 03:55:00,0.70995,0.70995,0.70965,0.70975,297900000.0
2009-12-18 04:00:00,0.7097,0.70995,0.7097,0.7099,190000000.0
2009-12-18 04:05:00,0.7099,0.71085,0.70985,0.71085,296700000.0
2009-12-18 04:10:00,0.7108,0.7114,0.71075,0.7109,433500000.0
2009-12-18 04:15:00,0.7109,0.7118,0.7109,0.71155,505800000.0
2009-12-18 04:20:00,0.71155,0.7125,0.71155,0.7124,653900000.0
2009-12-18 04:25:00,0.71245,0.71275,0.71175,0.71185,633000000.0
2009-12-18 04:30:00,0.71185,0.71185,0.7114,0.71145,226300000.0
2009-12-18 04:35:00,0.7115,0.71175,0.7114,0.71155,438100000.0
2009-12-18 04:40:00,0.71155,0.71155,0.71055,0.71085,367400000.0
2009-12-18 04:45:00,0.71095,0.71285,0.71095,0.71245,830000000.0
2009-12-18 04:50:00,0.71255,0.71295,0.7124,0.71255,436900000.0
2009-12-18 04:55:00,0.71255,0.71255,0.71165,0.71195,515700000.0
2009-12-18 05:00:00,0.71195,0.71205,0.7117,0.71185,217300000.0
2009-12-18 05:05:00,0.7119,0.71215,0.71175,0.71215,89800000.0
2009-12-18 05:10:00,0.71215,0.71265,0.71215,0.71235,275200000.0
2009-12-18 05:15:00,0.71235,0.71235,0.71185,0.71185,330400000.0
2009-12-18 05:20:00,0.71185,0.71185,0.7103,0.71115,545200000.0
2009-12-18 05:25:00,0.7112,0.71175,0.71115,0.71165,204900000.0
2009-12-18 05:30:00,0.71165,0.7118,0.71165,0.71165,173600000.0
2009-12-18 05:35:00,0.7116,0.71195,0.7116,0.71175,149000000.0
2009-12-18 05:40:00,0.71175,0.7119,0.71095,0.7113,570900000.0
2009-12-18 05:45:00,0.71125,0.71195,0.7112,0.7117,267500000.0
2009-12-18 05:50:00,0.7117,0.7118,0.71145,0.71165,142800000.0
2009-12-18 05:55:00,0.71165,0.7123,0.71165,0.71215,213000000.0
2009-12-18 06:00:00,0.71215,0.71215,0.71145,0.7115,175800000.0
2009-12-18 06:05:00,0.71155,0.7117,0.71155,0.7117,112200000.0
2009-12-18 06:10:00,0.7117,0.7117,0.71135,0.71155,80000000.0
2009-12-18 06:15:00,0.71155,0.71155,0.71125,0.71125,55200000.0
2009-12-18 06:20:00,0.71125,0.71185,0.71115,0.71185,179100000.0
2009-12-18 06:25:00,0.71195,0.7121,0.7119,0.7119,88100000.0
2009-12-18 06:30:00,0.71154,0.7121,0.71116,0.7118,218900000.0
2009-12-18 06:35:00,0.71153,0.71205,0.71141,0.71205,159100000.0
2009-12-18 06:40:00,0.71205,0.71205,0.71145,0.71165,155400000.0
2009-12-18 06:45:00,0.71165,0.71195,0.71124,0.71161,225600000.0
2009-12-18 06:50:00,0.7119,0.71195,0.71153,0.7118,94500000.0
2009-12-18 06:55:00,0.71183,0.71195,0.71163,0.7119,170700000.0
2009-12-18 07:00:00,0.7119,0.71215,0.71158,0.71198,258100000.0
2009-12-18 07:05:00,0.71215,0.7124,0.71175,0.71235,296200000.0
2009-12-18 07:10:00,0.7124,0.71265,0.71178,0.71188,157100000.0
2009-12-18 07:15:00,0.7122,0.7122,0.7113,0.7113,203000000.0
2009-12-18 07:20:00,0.7113,0.71235,0.71125,0.71175,249100000.0
2009-12-18 07:25:00,0.71175,0.7118,0.71165,0.71165,134800000.0
2009-12-18 07:30:00,0.71165,0.71185,0.7115,0.71165,223900000.0
2009-12-18 07:35:00,0.71165,0.71175,0.7115,0.7117,191600000.0
2009-12-18 07:40:00,0.7117,0.7118,0.71125,0.7116,182600000.0
2009-12-18 07:45:00,0.71155,0.71155,0.71125,0.71125,116500000.0
2009-12-18 07:50:00,0.71125,0.71125,0.71066,0.71125,132900000.0
2009-12-18 07:55:00,0.71125,0.71145,0.71125,0.71135,126600000.0
2009-12-18 08:00:00,0.7114,0.71145,0.71045,0.711,444300000.0
2009-12-18 08:05:00,0.711,0.71115,0.7108,0.7111,214900000.0
2009-12-18 08:10:00,0.71105,0.7113,0.7106,0.7107,339800000.0
2009-12-18 08:15:00,0.71075,0.7113,0.71075,0.71105,346500000.0
2009-12-18 08:20:00,0.71095,0.71125,0.71085,0.71125,326100000.0
2009-12-18 08:25:00,0.71125,0.7115,0.71115,0.7112,821500000.0
2009-12-18 08:30:00,0.71115,0.71155,0.7111,0.7114,365800000.0
2009-12-18 08:35:00,0.7115,0.7116,0.71105,0.7111,143600000.0
2009-12-18 08:40:00,0.71105,0.7112,0.71045,0.71055,733500000.0
2009-12-18 08:45:00,0.7105,0.71115,0.7103,0.71115,389400000.0
2009-12-18 08:50:00,0.71115,0.7113,0.71095,0.71125,309600000.0
2009-12-18 08:55:00,0.7112,0.71155,0.7112,0.7112,329400000.0
2009-12-18 09:00:00,0.7111,0.7111,0.70985,0.71025,503500000.0
2009-12-18 09:05:00,0.71025,0.7103,0.70945,0.7097,436300000.0
2009-12-18 09:10:00,0.70965,0.7104,0.70965,0.71035,484400000.0
2009-12-18 09:15:00,0.71035,0.71045,0.70995,0.70995,353200000.0
2009-12-18 09:20:00,0.7101,0.71105,0.71,0.71095,819100000.0
2009-12-18 09:25:00,0.7109,0.7109,0.7105,0.71055,296800000.0
2009-12-18 09:30:00,0.7105,0.71055,0.71035,0.71055,438000000.0
2009-12-18 09:35:00,0.71055,0.71115,0.71055,0.71095,456600000.0
2009-12-18 09:40:00,0.711,0.71105,0.7104,0.71065,447500000.0
2009-12-18 09:45:00,0.71065,0.71165,0.71065,0.7115,732500000.0
2009-12-18 09:50:00,0.71155,0.7117,0.7112,0.71155,411000000.0
2009-12-18 09:55:00,0.71155,0.7119,0.71115,0.71115,422800000.0
2009-12-18 10:00:00,0.71115,0.7126,0.71095,0.7126,1019100000.0
2009-12-18 10:05:00,0.71265,0.7132,0.71245,0.7127,838800000.0
2009-12-18 10:10:00,0.7127,0.7129,0.71205,0.71255,861900000.0
2009-12-18 10:15:00,0.71235,0.7128,0.71195,0.7122,1045499999.0
2009-12-18 10:20:00,0.7122,0.7127,0.7121,0.71245,1339499999.0
2009-12-18 10:25:00,0.71245,0.71305,0.7122,0.71265,1082600000.0
2009-12-18 10:30:00,0.71265,0.71275,0.71205,0.71245,1129899999.0
2009-12-18 10:35:00,0.71245,0.7125,0.712,0.71225,977600000.0
2009-12-18 10:40:00,0.71235,0.7125,0.712,0.712,523100000.0
2009-12-18 10:45:00,0.71205,0.7124,0.71185,0.712,1032700000.0
2009-12-18 10:50:00,0.712,0.71215,0.7117,0.71195,779200000.0
2009-12-18 10:55:00,0.71195,0.712,0.71155,0.71185,417900000.0
2009-12-18 11:00:00,0.7118,0.71185,0.71115,0.7113,751700000.0
2009-12-18 11:05:00,0.7113,0.71145,0.71075,0.71075,484800000.0
2009-12-18 11:10:00,0.7108,0.7114,0.7108,0.71085,505600000.0
2009-12-18 11:15:00,0.71085,0.7111,0.7105,0.7107,327000000.0
2009-12-18 11:20:00,0.71065,0.71075,0.71035,0.71035,350700000.0
2009-12-18 11:25:00,0.7103,0.71055,0.70989,0.71035,636800000.0
2009-12-18 11:30:00,0.71055,0.71055,0.7102,0.7104,442600000.0
2009-12-18 11:35:00,0.7104,0.71065,0.7101,0.7103,419900000.0
2009-12-18 11:40:00,0.7103,0.71065,0.7102,0.7106,256200000.0
2009-12-18 11:45:00,0.7106,0.7115,0.7106,0.71125,622100000.0
2009-12-18 11:50:00,0.71125,0.71135,0.71065,0.71105,492200000.0
2009-12-18 11:55:00,0.71105,0.71185,0.71085,0.7117,730400001.0
2009-12-18 12:00:00,0.7119,0.7119,0.71065,0.7107,659400000.0
2009-12-18 12:05:00,0.7107,0.71085,0.71035,0.71035,472800000.0
2009-12-18 12:10:00,0.71035,0.71095,0.71035,0.71095,644300000.0
2009-12-18 12:15:00,0.71095,0.7112,0.7102,0.71025,1017299999.0
2009-12-18 12:20:00,0.7102,0.71135,0.7102,0.71075,665900000.0
2009-12-18 12:25:00,0.71075,0.71075,0.71035,0.7105,804500000.0
2009-12-18 12:30:00,0.7105,0.71075,0.71045,0.71055,431000000.0
2009-12-18 12:35:00,0.71055,0.71075,0.71055,0.71055,235400000.0
2009-12-18 12:40:00,0.7106,0.7107,0.7103,0.71055,132800000.0
2009-12-18 12:45:00,0.7106,0.7107,0.71055,0.7107,76800000.0
2009-12-18 12:50:00,0.7107,0.7107,0.71031,0.7106,271900000.0
2009-12-18 12:55:00,0.7106,0.711,0.71055,0.71095,748900000.0
2009-12-18 13:00:00,0.71095,0.71135,0.7107,0.7113,252200000.0
2009-12-18 13:05:00,0.71135,0.71145,0.71055,0.71085,793500000.0
2009-12-18 13:10:00,0.71085,0.71095,0.7104,0.7105,1018600000.0
2009-12-18 13:15:00,0.71055,0.7112,0.7104,0.71115,252400000.0
2009-12-18 13:20:00,0.71105,0.71115,0.71045,0.7105,324900000.0
2009-12-18 13:25:00,0.7105,0.71065,0.71035,0.7105,478900000.0
2009-12-18 13:30:00,0.71045,0.7106,0.7103,0.7105,374400000.0
2009-12-18 13:35:00,0.7105,0.71055,0.7101,0.7104,420400000.0
2009-12-18 13:40:00,0.71035,0.71095,0.71025,0.7109,1026900000.0
2009-12-18 13:45:00,0.71085,0.7112,0.71075,0.71105,1306900000.0
2009-12-18 13:50:00,0.71105,0.71105,0.7102,0.7103,380300000.0
2009-12-18 13:55:00,0.7103,0.71035,0.71,0.7101,332000000.0
2009-12-18 14:00:00,0.7101,0.7102,0.7099,0.7099,308300000.0
2009-12-18 14:05:00,0.70985,0.70995,0.70965,0.70975,525900000.0
2009-12-18 14:10:00,0.70975,0.70975,0.7086,0.70915,683100000.0
2009-12-18 14:15:00,0.70915,0.70945,0.709,0.7093,565900000.0
2009-12-18 14:20:00,0.7093,0.7093,0.7085,0.70865,611900000.0
2009-12-18 14:25:00,0.70865,0.7091,0.70865,0.70905,882099999.0
2009-12-18 14:30:00,0.7091,0.70915,0.7086,0.70875,806500000.0
2009-12-18 14:35:00,0.70875,0.7091,0.70855,0.709,886000000.0
2009-12-18 14:40:00,0.709,0.70995,0.709,0.7099,1011600001.0
2009-12-18 14:45:00,0.7099,0.71055,0.7098,0.71035,857300000.0
2009-12-18 14:50:00,0.71035,0.7105,0.70995,0.70995,355900000.0
2009-12-18 14:55:00,0.70995,0.71,0.70915,0.70915,326200000.0
2009-12-18 15:00:00,0.70915,0.70935,0.7089,0.70915,508000000.0
2009-12-18 15:05:00,0.70915,0.70915,0.709,0.7091,325500000.0
2009-12-18 15:10:00,0.7091,0.70925,0.7083,0.7083,436800000.0
2009-12-18 15:15:00,0.70835,0.7089,0.7083,0.7086,728100000.0
2009-12-18 15:20:00,0.7086,0.7086,0.70825,0.70845,424500000.0
2009-12-18 15:25:00,0.70845,0.70885,0.7082,0.70865,286400000.0
2009-12-18 15:30:00,0.70865,0.70915,0.70815,0.70875,546700000.0
2009-12-18 15:35:00,0.70875,0.70875,0.7083,0.7083,825800000.0
2009-12-18 15:40:00,0.7083,0.70855,0.70775,0.70835,1337800000.0
2009-12-18 15:45:00,0.70835,0.7088,0.70835,0.7088,806600000.0
2009-12-18 15:50:00,0.7088,0.7089,0.7085,0.7088,615800000.0
2009-12-18 15:55:00,0.7088,0.709,0.70825,0.7085,423900000.0
2009-12-18 16:00:00,0.7085,0.7086,0.708,0.7083,499100000.0
2009-12-18 16:05:00,0.7083,0.709,0.7081,0.7086,991600000.0
2009-12-18 16:10:00,0.7088,0.709,0.70865,0.70875,518800000.0
2009-12-18 16:15:00,0.70875,0.70935,0.7087,0.7093,539000000.0
2009-12-18 16:20:00,0.7093,0.70965,0.7091,0.7094,538300000.0
2009-12-18 16:25:00,0.7094,0.7094,0.70895,0.70905,431300000.0
2009-12-18 16:30:00,0.70905,0.7093,0.7088,0.70895,661100000.0
2009-12-18 16:35:00,0.70895,0.7095,0.7087,0.7094,728400000.0
2009-12-18 16:40:00,0.70935,0.7103,0.70915,0.71025,1258500000.0
2009-12-18 16:45:00,0.71025,0.71115,0.7101,0.7107,1446000001.0
2009-12-18 16:50:00,0.7107,0.7107,0.7101,0.7103,915999998.0
2009-12-18 16:55:00,0.7104,0.7112,0.7102,0.7106,1225900000.0
2009-12-18 17:00:00,0.71055,0.7108,0.7101,0.7107,963100000.0
2009-12-18 17:05:00,0.71065,0.71085,0.71065,0.7107,921900001.0
2009-12-18 17:10:00,0.7107,0.71105,0.71065,0.71075,528000000.0
2009-12-18 17:15:00,0.71075,0.71085,0.7102,0.7103,731800000.0
2009-12-18 17:20:00,0.7103,0.7103,0.7094,0.70955,985000000.0
2009-12-18 17:25:00,0.70955,0.70955,0.70895,0.709,1175700001.0
2009-12-18 17:30:00,0.709,0.709,0.7085,0.7088,1014100000.0
2009-12-18 17:35:00,0.7088,0.709,0.7086,0.70865,911900000.0
2009-12-18 17:40:00,0.70865,0.70865,0.70805,0.70835,1195100000.0
2009-12-18 17:45:00,0.70835,0.7084,0.70655,0.70665,1254600000.0
2009-12-18 17:50:00,0.70665,0.708,0.7066,0.7079,1386700000.0
2009-12-18 17:55:00,0.7079,0.7083,0.70755,0.708,1921100001.0
2009-12-18 18:00:00,0.708,0.70885,0.70785,0.7087,1564400000.0
2009-12-18 18:05:00,0.7087,0.70875,0.7078,0.70795,1409000000.0
2009-12-18 18:10:00,0.70805,0.70825,0.70765,0.70775,893900000.0
2009-12-18 18:15:00,0.70775,0.70775,0.70685,0.70755,1692300000.0
2009-12-18 18:20:00,0.70745,0.7081,0.7072,0.70805,968500000.0
2009-12-18 18:25:00,0.70805,0.70875,0.708,0.70835,1188800000.0
2009-12-18 18:30:00,0.70835,0.70855,0.708,0.70815,1155799999.0
2009-12-18 18:35:00,0.7081,0.7085,0.70805,0.7083,901500000.0
2009-12-18 18:40:00,0.70825,0.70825,0.7074,0.7074,698300000.0
2009-12-18 18:45:00,0.70735,0.70845,0.70725,0.7082,1229800001.0
2009-12-18 18:50:00,0.7082,0.70875,0.70805,0.70865,917700000.0
2009-12-18 18:55:00,0.70865,0.709,0.7085,0.7086,428300000.0
2009-12-18 19:00:00,0.70855,0.70865,0.7082,0.70845,967800000.0
2009-12-18 19:05:00,0.70845,0.7091,0.70825,0.709,541700000.0
2009-12-18 19:10:00,0.70905,0.7096,0.7089,0.7096,589500000.0
2009-12-18 19:15:00,0.7096,0.7099,0.7094,0.70975,660100000.0
2009-12-18 19:20:00,0.70975,0.70975,0.70935,0.7094,602200000.0
2009-12-18 19:25:00,0.70935,0.70945,0.70889,0.70935,91300000.0
2009-12-18 19:30:00,0.70935,0.70935,0.70895,0.7092,356700000.0
2009-12-18 19:35:00,0.7092,0.70935,0.70915,0.70915,150100000.0
2009-12-18 19:40:00,0.70915,0.70915,0.70885,0.70905,124600000.0
2009-12-18 19:45:00,0.70905,0.70955,0.70895,0.70955,193500000.0
2009-12-18 19:50:00,0.70955,0.7098,0.70955,0.70965,137600000.0
2009-12-18 19:55:00,0.70955,0.7097,0.7093,0.70945,475600000.0
2009-12-18 20:00:00,0.70945,0.70955,0.70935,0.7095,139600000.0
2009-12-18 20:05:00,0.70945,0.70955,0.7091,0.7092,139800000.0
2009-12-18 20:10:00,0.70925,0.7102,0.70925,0.70965,321300000.0
2009-12-18 20:15:00,0.70965,0.7098,0.70915,0.70945,839700000.0
2009-12-18 20:20:00,0.7095,0.70975,0.7091,0.7094,757600000.0
2009-12-18 20:25:00,0.7094,0.71025,0.7092,0.71015,350000000.0
2009-12-18 20:30:00,0.7102,0.71035,0.71015,0.71015,303100000.0
2009-12-18 20:35:00,0.71015,0.71015,0.7099,0.7101,310600000.0
2009-12-18 20:40:00,0.71015,0.7104,0.7101,0.7102,350500000.0
2009-12-18 20:45:00,0.7102,0.7102,0.71,0.71005,434700000.0
2009-12-18 20:50:00,0.71005,0.71005,0.7093,0.70935,473800000.0
2009-12-18 20:55:00,0.70935,0.70965,0.70935,0.7095,477000000.0
2009-12-18 21:00:00,0.70955,0.70955,0.70905,0.7092,317800000.0
2009-12-18 21:05:00,0.7092,0.7092,0.70915,0.7092,50400000.0
2009-12-18 21:10:00,0.7092,0.7092,0.70876,0.7092,146700000.0
2009-12-18 21:15:00,0.7092,0.7097,0.7092,0.7096,223000000.0
2009-12-18 21:20:00,0.7096,0.71,0.70945,0.70995,528000000.0
2009-12-18 21:25:00,0.70995,0.70995,0.70945,0.7096,392000000.0
2009-12-18 21:30:00,0.7096,0.70975,0.70955,0.70965,198100000.0
2009-12-18 21:35:00,0.70965,0.71,0.70955,0.70995,205400000.0
2009-12-18 21:40:00,0.70995,0.7104,0.7095,0.71015,474500000.0
2009-12-18 21:45:00,0.7102,0.71025,0.7101,0.71015,422300000.0
2009-12-18 21:50:00,0.71015,0.71035,0.71005,0.71035,408200000.0
2009-12-18 21:55:00,0.71035,0.7105,0.7103,0.7104,433800000.0
2009-12-18 22:00:00,0.71045,0.71075,0.71035,0.71075,135200000.0
2009-12-18 22:05:00,0.71075,0.71175,0.71075,0.71125,360600000.0
2009-12-18 22:10:00,0.7113,0.7113,0.71115,0.7112,82600000.0
2009-12-18 22:15:00,0.7112,0.71125,0.7107,0.71115,150800000.0
2009-12-18 22:20:00,0.71115,0.71185,0.71115,0.71155,231600000.0
2009-12-18 22:25:00,0.71155,0.71165,0.71145,0.7115,59600000.0
2009-12-18 22:30:00,0.7115,0.7115,0.7099,0.71095,696600000.0
2009-12-18 22:35:00,0.7109,0.7112,0.71085,0.7111,1151200000.0
2009-12-18 22:40:00,0.71105,0.7113,0.71052,0.71075,817400000.0
2009-12-18 22:45:00,0.7108,0.71125,0.71075,0.71095,1190000000.0
2009-12-18 22:50:00,0.71095,0.71095,0.7106,0.71095,211000000.0
2009-12-18 22:55:00,0.71095,0.711,0.71055,0.7107,270300000.0
2009-12-18 23:00:00,0.7107,0.71105,0.7102,0.7105,214900000.0
2009-12-18 23:05:00,0.7105,0.71105,0.7103,0.7109,366000000.0
2009-12-18 23:10:00,0.7109,0.71105,0.7108,0.71105,98200000.0
2009-12-18 23:15:00,0.71083,0.71135,0.71064,0.71111,171600000.0
2009-12-18 23:20:00,0.71124,0.712,0.71092,0.71135,261500000.0
2009-12-18 23:25:00,0.71098,0.71145,0.7108,0.71125,280300000.0
2009-12-18 23:30:00,0.71085,0.71125,0.7107,0.7109,339500000.0
2009-12-18 23:35:00,0.71105,0.7118,0.71094,0.7118,180800000.0
2009-12-18 23:40:00,0.7118,0.712,0.71125,0.7116,222200000.0
2009-12-18 23:45:00,0.7116,0.71185,0.7112,0.7116,314100000.0
2009-12-18 23:50:00,0.71125,0.71165,0.71085,0.71095,409600000.0
2009-12-18 23:55:00,0.711,0.71165,0.7108,0.711,385400000.0
2009-12-21 02:00:00,0.7106,0.7113,0.71035,0.71095,327800000.0
2009-12-21 02:05:00,0.7109,0.7113,0.7109,0.711,165400000.0
2009-12-21 02:10:00,0.711,0.71125,0.711,0.711,161800000.0
2009-12-21 02:15:00,0.711,0.711,0.7106,0.7109,211800000.0
2009-12-21 02:20:00,0.7109,0.7109,0.70995,0.71005,333100000.0
2009-12-21 02:25:00,0.71005,0.7106,0.71,0.7101,319900000.0
2009-12-21 02:30:00,0.71015,0.71085,0.71015,0.7105,275300000.0
2009-12-21 02:35:00,0.71055,0.7107,0.71045,0.7107,194400000.0
2009-12-21 02:40:00,0.7107,0.7107,0.71025,0.7103,136600000.0
2009-12-21 02:45:00,0.71045,0.71055,0.7103,0.7104,149800000.0
2009-12-21 02:50:00,0.7104,0.7105,0.71025,0.71025,229800000.0
2009-12-21 02:55:00,0.71025,0.7103,0.70965,0.70965,212000000.0
2009-12-21 03:00:00,0.70965,0.7099,0.70965,0.7099,68600000.0
2009-12-21 03:05:00,0.70985,0.70985,0.70945,0.70945,73800000.0
2009-12-21 03:10:00,0.70945,0.70945,0.70885,0.70905,189900000.0
2009-12-21 03:15:00,0.70905,0.70935,0.70865,0.70875,228200000.0
2009-12-21 03:20:00,0.7088,0.70895,0.7083,0.7083,480700000.0
2009-12-21 03:25:00,0.70835,0.70905,0.7082,0.7088,287700000.0
2009-12-21 03:30:00,0.70885,0.70935,0.70875,0.7089,278200000.0
2009-12-21 03:35:00,0.7089,0.7089,0.70831,0.7087,71200000.0
2009-12-21 03:40:00,0.70875,0.7088,0.70855,0.7086,123100000.0
2009-12-21 03:45:00,0.70855,0.70855,0.70815,0.70835,228000000.0
2009-12-21 03:50:00,0.70825,0.70825,0.70765,0.7081,411700000.0
2009-12-21 03:55:00,0.7081,0.70865,0.708,0.70855,539100000.0
2009-12-21 04:00:00,0.70855,0.7091,0.70845,0.70905,365900000.0
2009-12-21 04:05:00,0.70905,0.7093,0.70835,0.7084,337100000.0
2009-12-21 04:10:00,0.70845,0.70875,0.7084,0.7084,120400000.0
2009-12-21 04:15:00,0.7084,0.70855,0.7083,0.7085,242100000.0
2009-12-21 04:20:00,0.7085,0.7086,0.70798,0.7086,259000000.0
2009-12-21 04:25:00,0.7088,0.70905,0.70855,0.709,132100000.0
2009-12-21 04:30:00,0.709,0.70935,0.709,0.70905,146700000.0
2009-12-21 04:35:00,0.70905,0.7097,0.70905,0.7094,196200000.0
2009-12-21 04:40:00,0.7094,0.7094,0.7093,0.7094,66600000.0
2009-12-21 04:45:00,0.70945,0.70945,0.7088,0.7091,292700000.0
2009-12-21 04:50:00,0.7091,0.7093,0.70895,0.70925,122800000.0
2009-12-21 04:55:00,0.7093,0.7093,0.7089,0.7091,127600000.0
2009-12-21 05:00:00,0.709,0.70915,0.70839,0.70852,257400000.0
2009-12-21 05:05:00,0.70869,0.709,0.70849,0.709,102100000.0
2009-12-21 05:10:00,0.70884,0.7101,0.70858,0.70995,371000000.0
2009-12-21 05:15:00,0.7099,0.7102,0.7098,0.7101,372000000.0
2009-12-21 05:20:00,0.71005,0.71025,0.7095,0.71008,165000000.0
2009-12-21 05:25:00,0.71015,0.7105,0.71,0.7101,228300000.0
2009-12-21 05:30:00,0.7101,0.71045,0.7101,0.71025,169800000.0
2009-12-21 05:35:00,0.71025,0.71065,0.71025,0.71055,452400000.0
2009-12-21 05:40:00,0.71055,0.7107,0.7103,0.7105,315400000.0
2009-12-21 05:45:00,0.7105,0.71075,0.71025,0.71055,303000000.0
2009-12-21 05:50:00,0.71055,0.71065,0.71055,0.71055,114600000.0
2009-12-21 05:55:00,0.71055,0.7106,0.71035,0.71035,105400000.0
2009-12-21 06:00:00,0.7104,0.71055,0.7102,0.7102,274100000.0
2009-12-21 06:05:00,0.71025,0.71025,0.7099,0.70995,259100000.0
2009-12-21 06:10:00,0.70995,0.71035,0.70995,0.71015,264000000.0
2009-12-21 06:15:00,0.71015,0.71025,0.70965,0.7098,236400000.0
2009-12-21 06:20:00,0.70985,0.71,0.70925,0.70935,295500000.0
2009-12-21 06:25:00,0.7095,0.70985,0.7093,0.70945,204300000.0
2009-12-21 06:30:00,0.70945,0.7097,0.70945,0.7097,124400000.0
2009-12-21 06:35:00,0.70965,0.70995,0.70945,0.70995,153800000.0
2009-12-21 06:40:00,0.7099,0.71005,0.7096,0.71005,389900000.0
2009-12-21 06:45:00,0.70997,0.71023,0.70986,0.71,239000000.0
2009-12-21 06:50:00,0.71,0.71035,0.70963,0.7101,162900000.0
2009-12-21 06:55:00,0.71015,0.7102,0.7101,0.7101,110400000.0
2009-12-21 07:00:00,0.7101,0.7101,0.70965,0.70975,50600000.0
2009-12-21 07:05:00,0.70931,0.7101,0.70926,0.70995,156000000.0
2009-12-21 07:10:00,0.70995,0.7101,0.70995,0.71,48200000.0
2009-12-21 07:15:00,0.70995,0.71,0.70945,0.7095,290700000.0
2009-12-21 07:20:00,0.7095,0.70965,0.7093,0.7094,182000000.0
2009-12-21 07:25:00,0.7094,0.7097,0.7093,0.7097,348100000.0
2009-12-21 07:30:00,0.7097,0.71,0.7094,0.70955,271400000.0
2009-12-21 07:35:00,0.70939,0.70985,0.70919,0.70985,183400000.0
2009-12-21 07:40:00,0.70985,0.70985,0.70955,0.70955,173600000.0
2009-12-21 07:45:00,0.70955,0.7097,0.70915,0.70955,361100000.0
2009-12-21 07:50:00,0.7096,0.7098,0.70955,0.7096,251000000.0
2009-12-21 07:55:00,0.7096,0.7098,0.70935,0.70935,285600000.0
2009-12-21 08:00:00,0.70935,0.70945,0.70915,0.70935,196200000.0
2009-12-21 08:05:00,0.7094,0.7095,0.70889,0.70915,273700000.0
2009-12-21 08:10:00,0.7091,0.7091,0.70795,0.7086,630700000.0
2009-12-21 08:15:00,0.7086,0.70865,0.7084,0.7085,425000000.0
2009-12-21 08:20:00,0.70855,0.70925,0.7085,0.70925,251300000.0
2009-12-21 08:25:00,0.70925,0.70925,0.70865,0.70875,164900000.0
2009-12-21 08:30:00,0.7087,0.70895,0.7081,0.7081,295900000.0
2009-12-21 08:35:00,0.7081,0.7082,0.7078,0.70805,407100000.0
2009-12-21 08:40:00,0.70805,0.70855,0.708,0.70835,181000000.0
2009-12-21 08:45:00,0.70835,0.70865,0.7081,0.7082,173300000.0
2009-12-21 08:50:00,0.7082,0.70835,0.70815,0.7083,141700000.0
2009-12-21 08:55:00,0.7084,0.7085,0.70825,0.70825,92500000.0
2009-12-21 09:00:00,0.70825,0.70855,0.70785,0.7084,589800000.0
2009-12-21 09:05:00,0.7085,0.7095,0.7084,0.70925,382900000.0
2009-12-21 09:10:00,0.7092,0.70975,0.7091,0.7097,191100000.0
2009-12-21 09:15:00,0.7097,0.70975,0.70925,0.70925,322800000.0
2009-12-21 09:20:00,0.7093,0.70935,0.70905,0.7091,174900000.0
2009-12-21 09:25:00,0.7091,0.7094,0.70885,0.7094,202700000.0
2009-12-21 09:30:00,0.7094,0.7094,0.7091,0.7092,240500000.0
2009-12-21 09:35:00,0.7092,0.70925,0.70915,0.7092,81600000.0
2009-12-21 09:40:00,0.7092,0.7092,0.70915,0.70915,78000000.0
2009-12-21 09:45:00,0.70915,0.70915,0.70865,0.70865,337200000.0
2009-12-21 09:50:00,0.7087,0.7087,0.70805,0.70865,367400000.0
2009-12-21 09:55:00,0.7086,0.70865,0.70845,0.70855,178200000.0
2009-12-21 10:00:00,0.70855,0.70885,0.70815,0.7087,398400000.0
2009-12-21 10:05:00,0.70875,0.7088,0.70835,0.7084,747700000.0
2009-12-21 10:10:00,0.7085,0.7089,0.70835,0.7085,554900000.0
2009-12-21 10:15:00,0.7085,0.7086,0.70825,0.7084,246900000.0
2009-12-21 10:20:00,0.70835,0.7085,0.70805,0.7081,308500000.0
2009-12-21 10:25:00,0.7081,0.70835,0.70795,0.70805,691600000.0
2009-12-21 10:30:00,0.70805,0.7081,0.70785,0.708,759300000.0
2009-12-21 10:35:00,0.70795,0.70865,0.70795,0.70805,595600000.0
2009-12-21 10:40:00,0.70815,0.70815,0.70775,0.70785,692200000.0
2009-12-21 10:45:00,0.70785,0.708,0.7076,0.70765,213100000.0
2009-12-21 10:50:00,0.70765,0.70775,0.7071,0.7074,653400001.0
2009-12-21 10:55:00,0.70735,0.70745,0.7071,0.7073,915600000.0
2009-12-21 11:00:00,0.7073,0.70735,0.70705,0.70715,934100000.0
2009-12-21 11:05:00,0.70715,0.70735,0.70705,0.70715,499900000.0
2009-12-21 11:10:00,0.70715,0.70755,0.7068,0.70755,709100000.0
2009-12-21 11:15:00,0.70755,0.7076,0.70735,0.70735,479600000.0
2009-12-21 11:20:00,0.70735,0.7084,0.70725,0.7084,232100000.0
2009-12-21 11:25:00,0.7084,0.70875,0.7084,0.70855,673500000.0
2009-12-21 11:30:00,0.70845,0.7086,0.70825,0.7083,555000000.0
2009-12-21 11:35:00,0.7083,0.709,0.7082,0.7083,480100000.0
2009-12-21 11:40:00,0.70835,0.7089,0.70835,0.7086,580099999.0
2009-12-21 11:45:00,0.7086,0.70875,0.70855,0.70855,493400000.0
2009-12-21 11:50:00,0.7086,0.7087,0.70805,0.70825,629000000.0
2009-12-21 11:55:00,0.7082,0.70865,0.70805,0.70865,385300000.0
2009-12-21 12:00:00,0.70875,0.7089,0.7083,0.7085,196000000.0
2009-12-21 12:05:00,0.7085,0.70855,0.7084,0.7085,237500000.0
2009-12-21 12:10:00,0.7085,0.70855,0.70811,0.70821,306300000.0
2009-12-21 12:15:00,0.70845,0.70855,0.7081,0.70825,355600000.0
2009-12-21 12:20:00,0.70825,0.70835,0.70825,0.70835,162400000.0
2009-12-21 12:25:00,0.70835,0.70865,0.7083,0.7086,207200000.0
2009-12-21 12:30:00,0.7086,0.7086,0.70794,0.70827,302500000.0
2009-12-21 12:35:00,0.70855,0.70875,0.70791,0.7086,136400000.0
2009-12-21 12:40:00,0.7086,0.7088,0.70855,0.7088,90400000.0
2009-12-21 12:45:00,0.7088,0.7089,0.70875,0.70885,35200000.0
2009-12-21 12:50:00,0.70885,0.70885,0.70875,0.7088,58400000.0
2009-12-21 12:55:00,0.7088,0.7088,0.7083,0.7083,213200000.0
2009-12-21 13:00:00,0.70835,0.70875,0.7081,0.7087,298200000.0
2009-12-21 13:05:00,0.7087,0.7087,0.70777,0.70845,358700000.0
2009-12-21 13:10:00,0.70845,0.70845,0.7081,0.70825,289200000.0
2009-12-21 13:15:00,0.7082,0.70865,0.7082,0.7085,221100000.0
2009-12-21 13:20:00,0.7085,0.70875,0.70845,0.7087,289600000.0
2009-12-21 13:25:00,0.7087,0.70905,0.7086,0.70895,246000000.0
2009-12-21 13:30:00,0.7089,0.70985,0.7088,0.7096,547800000.0
2009-12-21 13:35:00,0.70955,0.70955,0.7091,0.70925,307700000.0
2009-12-21 13:40:00,0.7093,0.70935,0.70882,0.70915,248600000.0
2009-12-21 13:45:00,0.70915,0.70935,0.70915,0.7093,364200000.0
2009-12-21 13:50:00,0.7093,0.70945,0.70915,0.70935,136900000.0
2009-12-21 13:55:00,0.7093,0.7096,0.70925,0.70935,306000000.0
2009-12-21 14:00:00,0.70935,0.70975,0.70935,0.7096,857799999.0
2009-12-21 14:05:00,0.7096,0.70985,0.7092,0.70925,556400000.0
2009-12-21 14:10:00,0.7092,0.70925,0.709,0.7091,350700000.0
2009-12-21 14:15:00,0.7091,0.70945,0.70895,0.70935,373900000.0
2009-12-21 14:20:00,0.7094,0.7101,0.70935,0.71,270900000.0
2009-12-21 14:25:00,0.71,0.71035,0.70995,0.70995,836500000.0
2009-12-21 14:30:00,0.70995,0.71,0.70965,0.7097,331800000.0
2009-12-21 14:35:00,0.7097,0.7097,0.7093,0.70955,367800000.0
2009-12-21 14:40:00,0.70955,0.7099,0.70945,0.70975,554700000.0
2009-12-21 14:45:00,0.7097,0.71,0.7096,0.70995,648100000.0
2009-12-21 14:50:00,0.7099,0.71,0.7099,0.70995,806100000.0
2009-12-21 14:55:00,0.70995,0.70995,0.70955,0.70955,1313400000.0
2009-12-21 15:00:00,0.70955,0.70995,0.7095,0.70995,629900001.0
2009-12-21 15:05:00,0.70995,0.7104,0.70995,0.71025,372900000.0
2009-12-21 15:10:00,0.71025,0.7104,0.7099,0.70995,408600000.0
2009-12-21 15:15:00,0.7099,0.7101,0.70945,0.70955,646700000.0
2009-12-21 15:20:00,0.7095,0.7098,0.7092,0.7098,729300000.0
2009-12-21 15:25:00,0.7099,0.71,0.7098,0.70995,507300000.0
2009-12-21 15:30:00,0.70995,0.70995,0.70935,0.7096,1067000000.0
2009-12-21 15:35:00,0.7096,0.7099,0.70935,0.70975,839200000.0
2009-12-21 15:40:00,0.7097,0.7097,0.70925,0.7093,466800000.0
2009-12-21 15:45:00,0.70935,0.7096,0.7092,0.7094,568500000.0
2009-12-21 15:50:00,0.70945,0.7095,0.70915,0.7094,551800000.0
2009-12-21 15:55:00,0.70935,0.70945,0.70885,0.70885,775400000.0
2009-12-21 16:00:00,0.70885,0.70945,0.70885,0.7092,857100000.0
2009-12-21 16:05:00,0.7092,0.70985,0.7092,0.70945,452400000.0
2009-12-21 16:10:00,0.70945,0.70955,0.70915,0.70945,425800000.0
2009-12-21 16:15:00,0.70945,0.7096,0.70885,0.70885,599200000.0
2009-12-21 16:20:00,0.70885,0.7093,0.70885,0.7092,371700000.0
2009-12-21 16:25:00,0.7092,0.70935,0.70895,0.709,580400000.0
2009-12-21 16:30:00,0.709,0.70915,0.70885,0.7091,835100000.0
2009-12-21 16:35:00,0.70915,0.7098,0.709,0.70965,1372800000.0
2009-12-21 16:40:00,0.7097,0.7098,0.70955,0.70955,817400000.0
2009-12-21 16:45:00,0.70955,0.70975,0.7089,0.709,750100000.0
2009-12-21 16:50:00,0.709,0.7094,0.7088,0.70935,750300000.0
2009-12-21 16:55:00,0.70935,0.70945,0.70875,0.7088,810800000.0
2009-12-21 17:00:00,0.7088,0.7088,0.70795,0.70835,835900000.0
2009-12-21 17:05:00,0.70825,0.7086,0.7081,0.7085,685900000.0
2009-12-21 17:10:00,0.70855,0.70855,0.7082,0.70845,854699999.0
2009-12-21 17:15:00,0.70845,0.70875,0.70835,0.7087,820900001.0
2009-12-21 17:20:00,0.7087,0.7087,0.7079,0.70815,1012000000.0
2009-12-21 17:25:00,0.70815,0.70825,0.708,0.708,961500000.0
2009-12-21 17:30:00,0.708,0.70895,0.708,0.7089,653300000.0
2009-12-21 17:35:00,0.7089,0.7092,0.7086,0.7091,808100000.0
2009-12-21 17:40:00,0.7091,0.7093,0.7087,0.7087,634300000.0
2009-12-21 17:45:00,0.7087,0.7092,0.70835,0.7091,1118700000.0
2009-12-21 17:50:00,0.7091,0.7091,0.70865,0.7087,418300000.0
2009-12-21 17:55:00,0.7087,0.70885,0.70825,0.7083,759800000.0
2009-12-21 18:00:00,0.7083,0.70835,0.708,0.70825,1030100000.0
2009-12-21 18:05:00,0.70825,0.70835,0.70765,0.7077,640400000.0
2009-12-21 18:10:00,0.7077,0.7081,0.70765,0.708,774700000.0
2009-12-21 18:15:00,0.708,0.7082,0.70755,0.7076,1060900001.0
2009-12-21 18:20:00,0.7076,0.7078,0.70725,0.70745,540600000.0
2009-12-21 18:25:00,0.70745,0.70765,0.70665,0.70665,671200000.0
2009-12-21 18:30:00,0.70665,0.7075,0.7066,0.70735,780700000.0
2009-12-21 18:35:00,0.70735,0.70765,0.70725,0.70765,598900000.0
2009-12-21 18:40:00,0.70765,0.7079,0.70765,0.7078,273300000.0
2009-12-21 18:45:00,0.70775,0.7079,0.7077,0.70775,337200000.0
2009-12-21 18:50:00,0.70775,0.70785,0.7076,0.70775,406900000.0
2009-12-21 18:55:00,0.70775,0.7087,0.70775,0.7087,381100000.0
2009-12-21 19:00:00,0.70865,0.70915,0.70855,0.70905,842000000.0
2009-12-21 19:05:00,0.70905,0.70935,0.70835,0.70845,540400000.0
2009-12-21 19:10:00,0.70845,0.70865,0.70805,0.70805,323800000.0
2009-12-21 19:15:00,0.70805,0.7083,0.70795,0.70825,218000000.0
2009-12-21 19:20:00,0.70825,0.7087,0.70825,0.70845,385700000.0
2009-12-21 19:25:00,0.70845,0.7087,0.70835,0.7085,436200000.0
2009-12-21 19:30:00,0.7085,0.70865,0.70795,0.70815,406700000.0
2009-12-21 19:35:00,0.70815,0.70815,0.70765,0.70765,277200000.0
2009-12-21 19:40:00,0.70765,0.70765,0.707,0.7072,453100000.0
2009-12-21 19:45:00,0.70725,0.70725,0.70645,0.70645,177100000.0
2009-12-21 19:50:00,0.7065,0.707,0.7065,0.707,119200000.0
2009-12-21 19:55:00,0.70695,0.70715,0.70685,0.70715,248800000.0
2009-12-21 20:00:00,0.70715,0.70725,0.7069,0.70695,577200000.0
2009-12-21 20:05:00,0.70695,0.70705,0.70645,0.70645,430200000.0
2009-12-21 20:10:00,0.70645,0.70655,0.7055,0.70575,573500000.0
2009-12-21 20:15:00,0.70575,0.70605,0.70575,0.70605,375100000.0
2009-12-21 20:20:00,0.70615,0.7062,0.70587,0.70597,110400000.0
2009-12-21 20:25:00,0.7061,0.7069,0.7061,0.70685,392300000.0
2009-12-21 20:30:00,0.70685,0.70685,0.70655,0.70675,557200000.0
2009-12-21 20:35:00,0.70675,0.70675,0.70585,0.70585,367200000.0
2009-12-21 20:40:00,0.7059,0.7059,0.70565,0.70585,591000000.0
2009-12-21 20:45:00,0.70585,0.7063,0.7058,0.70625,165000000.0
2009-12-21 20:50:00,0.7063,0.7064,0.7061,0.7064,107200000.0
2009-12-21 20:55:00,0.7064,0.7065,0.7064,0.7064,115800000.0
2009-12-21 21:00:00,0.7065,0.7065,0.7063,0.7063,68100000.0
2009-12-21 21:05:00,0.7063,0.7064,0.7062,0.7064,56800000.0
2009-12-21 21:10:00,0.70635,0.7065,0.7061,0.7062,170300000.0
2009-12-21 21:15:00,0.7062,0.70645,0.7059,0.70645,345700000.0
2009-12-21 21:20:00,0.7064,0.70685,0.7064,0.70685,460200000.0
2009-12-21 21:25:00,0.70685,0.70685,0.7066,0.70665,118100000.0
2009-12-21 21:30:00,0.7067,0.7067,0.70605,0.70615,284800000.0
2009-12-21 21:35:00,0.7062,0.7062,0.70595,0.70595,127600000.0
2009-12-21 21:40:00,0.70605,0.70615,0.7059,0.70605,410600000.0
2009-12-21 21:45:00,0.70605,0.70615,0.70565,0.70575,222600000.0
2009-12-21 21:50:00,0.7058,0.70585,0.7048,0.7049,691300000.0
2009-12-21 21:55:00,0.7049,0.705,0.7043,0.7043,391300000.0
2009-12-21 22:00:00,0.70425,0.70495,0.70425,0.70485,719500000.0
2009-12-21 22:05:00,0.7048,0.7052,0.7048,0.7051,263400000.0
2009-12-21 22:10:00,0.7051,0.7051,0.70415,0.70455,473700000.0
2009-12-21 22:15:00,0.70455,0.70455,0.70433,0.70442,269600000.0
2009-12-21 22:20:00,0.70465,0.70505,0.70465,0.705,364900000.0
2009-12-21 22:25:00,0.705,0.70525,0.7049,0.705,256000000.0
2009-12-21 22:30:00,0.705,0.7051,0.70495,0.70505,148000000.0
2009-12-21 22:35:00,0.70505,0.70555,0.70505,0.70555,195200000.0
2009-12-21 22:40:00,0.70555,0.70585,0.7054,0.7055,308000000.0
2009-12-21 22:45:00,0.7054,0.7054,0.70505,0.7052,227800000.0
2009-12-21 22:50:00,0.70506,0.70546,0.70497,0.70525,170800000.0
2009-12-21 22:55:00,0.70525,0.7053,0.7051,0.7052,95800000.0
2009-12-21 23:00:00,0.7052,0.7052,0.7051,0.7051,80000000.0
2009-12-21 23:05:00,0.70503,0.70508,0.70478,0.70495,258200000.0
2009-12-21 23:10:00,0.7051,0.70515,0.70505,0.70515,62400000.0
2009-12-21 23:15:00,0.70515,0.70515,0.70465,0.7051,31600000.0
2009-12-21 23:20:00,0.7051,0.7051,0.70462,0.7051,47800000.0
2009-12-21 23:25:00,0.7052,0.7056,0.70515,0.70535,168500000.0
2009-12-21 23:30:00,0.70535,0.70535,0.70478,0.70515,99300000.0
2009-12-21 23:35:00,0.70515,0.7054,0.70505,0.70513,184300000.0
2009-12-21 23:40:00,0.7054,0.7054,0.70495,0.70495,32000000.0
2009-12-21 23:45:00,0.7048,0.70595,0.7048,0.70545,290500000.0
2009-12-21 23:50:00,0.70555,0.70555,0.70525,0.7053,207899999.0
2009-12-21 23:55:00,0.70535,0.70545,0.705,0.7052,260400000.0
2009-12-22 00:00:00,0.70505,0.7054,0.70455,0.70485,124200000.0
2009-12-22 00:05:00,0.7048,0.70505,0.7046,0.7049,98600000.0
2009-12-22 00:10:00,0.70485,0.7051,0.70443,0.7048,112000000.0
2009-12-22 00:15:00,0.70485,0.70485,0.70415,0.7043,139200000.0
2009-12-22 00:20:00,0.70435,0.70439,0.7039,0.70425,89400000.0
2009-12-22 00:25:00,0.70425,0.70425,0.7031,0.7037,402700000.0
2009-12-22 00:30:00,0.7037,0.70395,0.70355,0.70365,51800000.0
2009-12-22 00:35:00,0.7036,0.704,0.70345,0.704,127500000.0
2009-12-22 00:40:00,0.70395,0.70395,0.70364,0.70366,49000000.0
2009-12-22 00:45:00,0.70385,0.704,0.70385,0.704,33400000.0
2009-12-22 00:50:00,0.70395,0.704,0.70355,0.70365,108900000.0
2009-12-22 00:55:00,0.70365,0.70445,0.70365,0.7043,148200000.0
2009-12-22 01:00:00,0.7043,0.70435,0.7038,0.70405,134200000.0
2009-12-22 01:05:00,0.7041,0.7043,0.7041,0.7042,56800000.0
2009-12-22 01:10:00,0.7042,0.7042,0.7035,0.70385,122500000.0
2009-12-22 01:15:00,0.7038,0.70395,0.70348,0.7039,76200000.0
2009-12-22 01:20:00,0.70385,0.70385,0.70358,0.70368,50200000.0
2009-12-22 01:25:00,0.70368,0.70385,0.70349,0.70385,131000000.0
2009-12-22 01:30:00,0.70385,0.70395,0.70355,0.70365,101100000.0
2009-12-22 01:35:00,0.70365,0.70375,0.70365,0.7037,73700000.0
2009-12-22 01:40:00,0.7037,0.7043,0.7037,0.7042,136700000.0
2009-12-22 01:45:00,0.7043,0.70445,0.7042,0.70435,194400000.0
2009-12-22 01:50:00,0.70435,0.7047,0.70395,0.70445,431500000.0
2009-12-22 01:55:00,0.70445,0.7046,0.7044,0.7046,73800000.0
2009-12-22 02:00:00,0.7046,0.70525,0.70455,0.70485,137200000.0
2009-12-22 02:05:00,0.70485,0.70495,0.7048,0.7048,158000000.0
2009-12-22 02:10:00,0.7047,0.7049,0.7043,0.70435,182400000.0
2009-12-22 02:15:00,0.7043,0.7046,0.7043,0.7046,235300000.0
2009-12-22 02:20:00,0.7046,0.7047,0.70445,0.70445,36500000.0
2009-12-22 02:25:00,0.7045,0.70465,0.7041,0.70415,153900000.0
2009-12-22 02:30:00,0.70415,0.7042,0.7039,0.70405,142000000.0
2009-12-22 02:35:00,0.70405,0.70405,0.70365,0.70365,116000000.0
2009-12-22 02:40:00,0.70365,0.70375,0.70365,0.70365,124800000.0
2009-12-22 02:45:00,0.7036,0.70385,0.7035,0.7038,135600000.0
2009-12-22 02:50:00,0.70375,0.70395,0.7037,0.70385,210600000.0
2009-12-22 02:55:00,0.7039,0.7042,0.7038,0.7041,213400000.0
2009-12-22 03:00:00,0.7041,0.7042,0.7036,0.7036,159800000.0
2009-12-22 03:05:00,0.7036,0.70362,0.7032,0.70325,118800000.0
2009-12-22 03:10:00,0.7032,0.7033,0.703,0.7031,248600000.0
2009-12-22 03:15:00,0.70305,0.7036,0.70305,0.7036,155800000.0
2009-12-22 03:20:00,0.70355,0.70385,0.70345,0.70345,217100000.0
2009-12-22 03:25:00,0.70345,0.70355,0.7033,0.7035,130800000.0
2009-12-22 03:30:00,0.70331,0.7036,0.70328,0.7035,250900000.0
2009-12-22 03:35:00,0.7035,0.70355,0.70315,0.70315,133300000.0
2009-12-22 03:40:00,0.70315,0.7034,0.70315,0.7034,104800000.0
2009-12-22 03:45:00,0.7034,0.7034,0.70285,0.7033,109600000.0
2009-12-22 03:50:00,0.7033,0.7042,0.7033,0.70415,369000000.0
2009-12-22 03:55:00,0.70415,0.70415,0.70355,0.70375,183600000.0
2009-12-22 04:00:00,0.70375,0.7038,0.70324,0.7037,169100000.0
2009-12-22 04:05:00,0.7037,0.7039,0.7034,0.70385,209700000.0
2009-12-22 04:10:00,0.7038,0.70435,0.70295,0.7031,488600000.0
2009-12-22 04:15:00,0.7031,0.7032,0.7029,0.7029,357200000.0
2009-12-22 04:20:00,0.7029,0.70355,0.7029,0.70335,210100000.0
2009-12-22 04:25:00,0.7033,0.70345,0.70325,0.7033,35600000.0
2009-12-22 04:30:00,0.70335,0.70365,0.7032,0.70365,244900000.0
2009-12-22 04:35:00,0.70365,0.70365,0.7033,0.70345,201200000.0
2009-12-22 04:40:00,0.7035,0.70375,0.70345,0.7037,285000000.0
2009-12-22 04:45:00,0.7037,0.70405,0.70365,0.70385,162200000.0
2009-12-22 04:50:00,0.70385,0.70405,0.70385,0.70395,267200000.0
2009-12-22 04:55:00,0.70395,0.70425,0.70385,0.70415,166100000.0
2009-12-22 05:00:00,0.70415,0.70425,0.70405,0.70405,241600000.0
2009-12-22 05:05:00,0.70405,0.70435,0.70405,0.70415,231300000.0
2009-12-22 05:10:00,0.7042,0.70435,0.7039,0.7042,290800000.0
2009-12-22 05:15:00,0.7042,0.7042,0.70386,0.70405,61000000.0
2009-12-22 05:20:00,0.70406,0.70449,0.70326,0.70365,106500000.0
2009-12-22 05:25:00,0.70372,0.70395,0.70371,0.7039,52400000.0
2009-12-22 05:30:00,0.70385,0.7039,0.70345,0.7035,98100000.0
2009-12-22 05:35:00,0.7035,0.70365,0.70325,0.7034,294300000.0
2009-12-22 05:40:00,0.70345,0.70365,0.70335,0.70335,180100000.0
2009-12-22 05:45:00,0.70335,0.70345,0.70315,0.7033,184100000.0
2009-12-22 05:50:00,0.7033,0.70335,0.703,0.7033,271300000.0
2009-12-22 05:55:00,0.7033,0.70345,0.7032,0.70345,94900000.0
2009-12-22 06:00:00,0.70345,0.70355,0.70325,0.7033,224000000.0
2009-12-22 06:05:00,0.7034,0.70345,0.7033,0.7033,121200000.0
2009-12-22 06:10:00,0.7033,0.70345,0.7033,0.7034,65400000.0
2009-12-22 06:15:00,0.70335,0.7034,0.70303,0.70317,100800000.0
2009-12-22 06:20:00,0.70335,0.70345,0.7033,0.7033,60400000.0
2009-12-22 06:25:00,0.70335,0.70335,0.7033,0.7033,35200000.0
2009-12-22 06:30:00,0.7033,0.70365,0.70292,0.70365,94000000.0
2009-12-22 06:35:00,0.70355,0.7036,0.7034,0.7036,116000000.0
2009-12-22 06:40:00,0.7036,0.704,0.70355,0.70385,97200000.0
2009-12-22 06:45:00,0.7038,0.7038,0.70325,0.7033,216800000.0
2009-12-22 06:50:00,0.7033,0.70345,0.70315,0.7033,234700000.0
2009-12-22 06:55:00,0.70335,0.70345,0.70335,0.7034,212200000.0
2009-12-22 07:00:00,0.7036,0.7036,0.7031,0.7031,143000000.0
2009-12-22 07:05:00,0.7032,0.7032,0.70315,0.70315,75200000.0
2009-12-22 07:10:00,0.7032,0.7032,0.7031,0.7031,105400000.0
2009-12-22 07:15:00,0.70315,0.70325,0.70305,0.70325,62400000.0
2009-12-22 07:20:00,0.7032,0.70335,0.7032,0.70325,78200000.0
2009-12-22 07:25:00,0.70325,0.7034,0.70294,0.7033,124400000.0
2009-12-22 07:30:00,0.70335,0.7034,0.70325,0.7034,67400000.0
2009-12-22 07:35:00,0.70335,0.70345,0.70325,0.7034,50600000.0
2009-12-22 07:40:00,0.70345,0.7036,0.70287,0.7036,244500000.0
2009-12-22 07:45:00,0.70355,0.7037,0.70332,0.70365,113200000.0
2009-12-22 07:50:00,0.7036,0.70425,0.70345,0.7042,330700000.0
2009-12-22 07:55:00,0.7042,0.70425,0.7039,0.7039,451000000.0
2009-12-22 08:00:00,0.7038,0.70405,0.70375,0.70405,252000000.0
2009-12-22 08:05:00,0.70405,0.70405,0.70375,0.70375,188300000.0
2009-12-22 08:10:00,0.70375,0.70405,0.70375,0.70375,315700000.0
2009-12-22 08:15:00,0.70375,0.70375,0.70355,0.70355,182000000.0
2009-12-22 08:20:00,0.70365,0.70375,0.70355,0.70375,121300000.0
2009-12-22 08:25:00,0.7037,0.70405,0.7036,0.70385,301100000.0
2009-12-22 08:30:00,0.7039,0.70405,0.7035,0.7035,148600000.0
2009-12-22 08:35:00,0.70345,0.7036,0.7034,0.7036,84400000.0
2009-12-22 08:40:00,0.70365,0.7037,0.70335,0.70345,157400000.0
2009-12-22 08:45:00,0.7034,0.7036,0.7034,0.70355,99400000.0
2009-12-22 08:50:00,0.7035,0.70395,0.70345,0.70395,315900000.0
2009-12-22 08:55:00,0.70395,0.70395,0.70365,0.7038,214600000.0
2009-12-22 09:00:00,0.7038,0.704,0.7036,0.70375,197200000.0
2009-12-22 09:05:00,0.70375,0.7038,0.70316,0.70355,110500000.0
2009-12-22 09:10:00,0.7038,0.70435,0.70375,0.7042,244600000.0
2009-12-22 09:15:00,0.7042,0.70475,0.7041,0.7047,514600001.0
2009-12-22 09:20:00,0.7047,0.7047,0.7044,0.70455,442600000.0
2009-12-22 09:25:00,0.70455,0.70505,0.7045,0.70505,188100000.0
2009-12-22 09:30:00,0.70505,0.70525,0.70485,0.705,380500000.0
2009-12-22 09:35:00,0.705,0.706,0.705,0.706,346300000.0
2009-12-22 09:40:00,0.706,0.706,0.70535,0.70555,503200000.0
2009-12-22 09:45:00,0.70555,0.7058,0.70545,0.7057,395400000.0
2009-12-22 09:50:00,0.7057,0.7062,0.70555,0.706,781100000.0
2009-12-22 09:55:00,0.706,0.70605,0.70445,0.70505,835000000.0
2009-12-22 10:00:00,0.7051,0.7057,0.705,0.70545,1184900000.0
2009-12-22 10:05:00,0.70545,0.7057,0.70505,0.7057,836900000.0
2009-12-22 10:10:00,0.7057,0.7065,0.7056,0.7064,660300000.0
2009-12-22 10:15:00,0.7064,0.70665,0.70635,0.70655,342100000.0
2009-12-22 10:20:00,0.7065,0.70665,0.70645,0.70645,234600000.0
2009-12-22 10:25:00,0.70655,0.7074,0.70645,0.7073,596000000.0
2009-12-22 10:30:00,0.7073,0.7075,0.7065,0.7068,516200000.0
2009-12-22 10:35:00,0.7068,0.7072,0.7064,0.70685,1703200000.0
2009-12-22 10:40:00,0.70685,0.70705,0.70635,0.70635,721100000.0
2009-12-22 10:45:00,0.70635,0.7066,0.70635,0.70645,458500000.0
2009-12-22 10:50:00,0.70645,0.70655,0.7062,0.70625,647800000.0
2009-12-22 10:55:00,0.70625,0.70685,0.7062,0.7068,1069300000.0
2009-12-22 11:00:00,0.70685,0.70705,0.7067,0.7068,375200000.0
2009-12-22 11:05:00,0.7068,0.70705,0.70655,0.707,641000000.0
2009-12-22 11:10:00,0.70705,0.70705,0.7066,0.7066,567800000.0
2009-12-22 11:15:00,0.7066,0.7067,0.70625,0.70665,531700000.0
2009-12-22 11:20:00,0.70675,0.7068,0.70595,0.70595,962900000.0
2009-12-22 11:25:00,0.706,0.70645,0.70595,0.7063,299200000.0
2009-12-22 11:30:00,0.7063,0.70655,0.70625,0.70645,473000000.0
2009-12-22 11:35:00,0.70645,0.7066,0.70615,0.7063,263100000.0
2009-12-22 11:40:00,0.7063,0.7065,0.7061,0.7064,600000000.0
2009-12-22 11:45:00,0.7064,0.70665,0.7057,0.70585,868100000.0
2009-12-22 11:50:00,0.70585,0.7062,0.70585,0.7062,519400000.0
2009-12-22 11:55:00,0.7062,0.70625,0.70605,0.70605,448800000.0
2009-12-22 12:00:00,0.70605,0.70605,0.7056,0.70585,641500000.0
2009-12-22 12:05:00,0.70585,0.70585,0.70565,0.70575,568600000.0
2009-12-22 12:10:00,0.70575,0.706,0.7057,0.7058,508200000.0
2009-12-22 12:15:00,0.7058,0.70585,0.70486,0.70524,636900000.0
2009-12-22 12:20:00,0.70545,0.7055,0.7052,0.7052,209200000.0
2009-12-22 12:25:00,0.7052,0.7055,0.70515,0.7053,226300000.0
2009-12-22 12:30:00,0.70535,0.70535,0.7047,0.7049,287400000.0
2009-12-22 12:35:00,0.7049,0.7052,0.7048,0.7052,210800000.0
2009-12-22 12:40:00,0.70515,0.7054,0.7051,0.70535,235800000.0
2009-12-22 12:45:00,0.70535,0.70605,0.70535,0.706,233600000.0
2009-12-22 12:50:00,0.706,0.706,0.7057,0.7057,235400000.0
2009-12-22 12:55:00,0.7057,0.70615,0.70565,0.7057,360900000.0
2009-12-22 13:00:00,0.70575,0.70575,0.7053,0.7053,426700000.0
2009-12-22 13:05:00,0.7054,0.70565,0.70535,0.70555,273700000.0
2009-12-22 13:10:00,0.70555,0.7056,0.7055,0.7055,83300000.0
2009-12-22 13:15:00,0.7055,0.7055,0.70495,0.7051,426900000.0
2009-12-22 13:20:00,0.70515,0.70515,0.70495,0.70505,233400000.0
2009-12-22 13:25:00,0.70505,0.70505,0.70465,0.70495,268800000.0
2009-12-22 13:30:00,0.70495,0.7051,0.70495,0.70505,205200001.0
2009-12-22 13:35:00,0.70505,0.7052,0.70505,0.7051,62500000.0
2009-12-22 13:40:00,0.7051,0.7051,0.7046,0.70465,383500000.0
2009-12-22 13:45:00,0.70465,0.70485,0.70465,0.70475,160700000.0
2009-12-22 13:50:00,0.70475,0.70475,0.70425,0.70425,255200000.0
2009-12-22 13:55:00,0.70425,0.7043,0.7042,0.7043,200900000.0
2009-12-22 14:00:00,0.7043,0.7045,0.70425,0.70435,252300000.0
2009-12-22 14:05:00,0.7044,0.7049,0.7044,0.7049,454300000.0
2009-12-22 14:10:00,0.70495,0.70495,0.7046,0.7046,873899999.0
2009-12-22 14:15:00,0.70455,0.70455,0.7043,0.70445,110500000.0
2009-12-22 14:20:00,0.7045,0.7046,0.70425,0.7043,138900000.0
2009-12-22 14:25:00,0.70435,0.7044,0.70415,0.7042,147700000.0
2009-12-22 14:30:00,0.70415,0.70415,0.70345,0.70365,491400000.0
2009-12-22 14:35:00,0.7037,0.70405,0.7037,0.70385,658200000.0
2009-12-22 14:40:00,0.70385,0.704,0.7038,0.7038,226200000.0
2009-12-22 14:45:00,0.70375,0.70375,0.70345,0.70345,217200000.0
2009-12-22 14:50:00,0.70345,0.7035,0.70325,0.70335,543000000.0
2009-12-22 14:55:00,0.70335,0.7041,0.70315,0.7038,551500000.0
2009-12-22 15:00:00,0.70385,0.704,0.70365,0.7039,430300000.0
2009-12-22 15:05:00,0.7039,0.70395,0.7029,0.7031,430100000.0
2009-12-22 15:10:00,0.70305,0.7036,0.70305,0.7035,328300000.0
2009-12-22 15:15:00,0.7035,0.70365,0.7032,0.70355,687100000.0
2009-12-22 15:20:00,0.70345,0.70365,0.70335,0.70355,487300000.0
2009-12-22 15:25:00,0.70365,0.7042,0.70355,0.70375,823300000.0
2009-12-22 15:30:00,0.70385,0.70535,0.7034,0.7045,806300000.0
2009-12-22 15:35:00,0.7045,0.7057,0.7044,0.70535,692000000.0
2009-12-22 15:40:00,0.70535,0.7058,0.7051,0.7054,1200500000.0
2009-12-22 15:45:00,0.7054,0.7054,0.705,0.705,536200000.0
2009-12-22 15:50:00,0.705,0.705,0.7045,0.7046,659300000.0
2009-12-22 15:55:00,0.7046,0.70555,0.7046,0.70545,1288600000.0
2009-12-22 16:00:00,0.70545,0.7055,0.70515,0.7052,586800000.0
2009-12-22 16:05:00,0.7052,0.7055,0.70505,0.70535,636000000.0
2009-12-22 16:10:00,0.70535,0.7055,0.70475,0.70485,747800000.0
2009-12-22 16:15:00,0.70485,0.7051,0.70435,0.70445,1139999999.0
2009-12-22 16:20:00,0.70445,0.7048,0.7044,0.7047,1066300000.0
2009-12-22 16:25:00,0.7047,0.7052,0.7046,0.70495,995600000.0
2009-12-22 16:30:00,0.70495,0.70565,0.70475,0.70555,941100000.0
2009-12-22 16:35:00,0.70555,0.7056,0.70485,0.7055,899600000.0
2009-12-22 16:40:00,0.7055,0.7055,0.7042,0.7043,1224900000.0
2009-12-22 16:45:00,0.7043,0.70445,0.7038,0.7044,1140700000.0
2009-12-22 16:50:00,0.7044,0.7048,0.7042,0.7042,1332200000.0
2009-12-22 16:55:00,0.7042,0.7045,0.70415,0.7042,695800000.0
2009-12-22 17:00:00,0.7044,0.7044,0.70365,0.70395,860299999.0
2009-12-22 17:05:00,0.70395,0.7045,0.7039,0.70415,886700000.0
2009-12-22 17:10:00,0.70415,0.7042,0.70315,0.70315,1393600000.0
2009-12-22 17:15:00,0.7032,0.7037,0.70295,0.70295,706100000.0
2009-12-22 17:20:00,0.70295,0.7037,0.7028,0.7036,1273100000.0
2009-12-22 17:25:00,0.7036,0.7036,0.70295,0.70315,732600000.0
2009-12-22 17:30:00,0.70315,0.7036,0.70315,0.70335,1008700000.0
2009-12-22 17:35:00,0.70345,0.7035,0.703,0.703,610600000.0
2009-12-22 17:40:00,0.70305,0.70305,0.7021,0.7021,1370900000.0
2009-12-22 17:45:00,0.7021,0.7021,0.701,0.7012,1312000001.0
2009-12-22 17:50:00,0.7012,0.70135,0.7008,0.7013,1064500000.0
2009-12-22 17:55:00,0.7013,0.70135,0.7009,0.7012,395600000.0
2009-12-22 18:00:00,0.7012,0.7013,0.70025,0.70035,1155600000.0
2009-12-22 18:05:00,0.7002,0.70085,0.70015,0.70085,484000000.0
2009-12-22 18:10:00,0.70095,0.70145,0.7009,0.70135,578900000.0
2009-12-22 18:15:00,0.70135,0.70155,0.70125,0.70125,608900000.0
2009-12-22 18:20:00,0.70125,0.70155,0.70095,0.701,831100000.0
2009-12-22 18:25:00,0.701,0.70145,0.701,0.7013,594800000.0
2009-12-22 18:30:00,0.7013,0.70135,0.7007,0.70105,581100002.0
2009-12-22 18:35:00,0.70105,0.70145,0.70105,0.70135,261900000.0
2009-12-22 18:40:00,0.70135,0.7014,0.7009,0.7013,379300000.0
2009-12-22 18:45:00,0.7013,0.70155,0.70125,0.70145,520400000.0
2009-12-22 18:50:00,0.70145,0.7018,0.70135,0.70165,212200000.0
2009-12-22 18:55:00,0.70165,0.70215,0.70165,0.702,153200000.0
2009-12-22 19:00:00,0.7021,0.7023,0.7021,0.70225,133400000.0
2009-12-22 19:05:00,0.70225,0.70265,0.7019,0.70235,282000000.0
2009-12-22 19:10:00,0.70235,0.70255,0.70215,0.70215,688200000.0
2009-12-22 19:15:00,0.70225,0.7023,0.70215,0.70225,130300000.0
2009-12-22 19:20:00,0.7022,0.70245,0.7022,0.7023,52000000.0
2009-12-22 19:25:00,0.7023,0.70245,0.7023,0.7024,26000000.0
2009-12-22 19:30:00,0.7024,0.7032,0.7024,0.70285,214800000.0
2009-12-22 19:35:00,0.70285,0.7029,0.70275,0.70285,186800000.0
2009-12-22 19:40:00,0.70285,0.70305,0.70265,0.70275,106800000.0
2009-12-22 19:45:00,0.70275,0.70305,0.70275,0.70295,341500000.0
2009-12-22 19:50:00,0.70295,0.70315,0.70285,0.70285,471900000.0
2009-12-22 19:55:00,0.70285,0.70375,0.70275,0.7035,488800000.0
2009-12-22 20:00:00,0.70345,0.70375,0.70255,0.70285,739899999.0
2009-12-22 20:05:00,0.70295,0.70295,0.70245,0.70275,98800000.0
2009-12-22 20:10:00,0.70275,0.70295,0.70255,0.70265,115200000.0
2009-12-22 20:15:00,0.70265,0.70265,0.70175,0.70185,680399999.0
2009-12-22 20:20:00,0.70185,0.70235,0.70185,0.7021,185800000.0
2009-12-22 20:25:00,0.702,0.702,0.7018,0.70185,391800000.0
2009-12-22 20:30:00,0.70185,0.7025,0.7018,0.7024,219000000.0
2009-12-22 20:35:00,0.7024,0.703,0.7024,0.7028,573100000.0
2009-12-22 20:40:00,0.7028,0.7028,0.7026,0.7026,478000000.0
2009-12-22 20:45:00,0.7026,0.7028,0.70245,0.7025,363700000.0
2009-12-22 20:50:00,0.7025,0.7026,0.7024,0.7025,324000000.0
2009-12-22 20:55:00,0.70255,0.70275,0.7025,0.70265,177700000.0
2009-12-22 21:00:00,0.7026,0.7032,0.7026,0.70305,323500000.0
2009-12-22 21:05:00,0.70305,0.70345,0.70305,0.70335,668600000.0
2009-12-22 21:10:00,0.70335,0.70345,0.7031,0.70325,66300000.0
2009-12-22 21:15:00,0.70325,0.7035,0.70315,0.7033,134800000.0
2009-12-22 21:20:00,0.7033,0.7033,0.70295,0.70305,136800000.0
2009-12-22 21:25:00,0.70305,0.70315,0.7027,0.70275,281600000.0
2009-12-22 21:30:00,0.7028,0.7028,0.70265,0.70265,280300000.0
2009-12-22 21:35:00,0.70265,0.70295,0.70265,0.7029,336200000.0
2009-12-22 21:40:00,0.7029,0.703,0.70285,0.70295,179700000.0
2009-12-22 21:45:00,0.70295,0.70305,0.70275,0.70275,592700000.0
2009-12-22 21:50:00,0.70275,0.7028,0.70265,0.7027,85300000.0
2009-12-22 21:55:00,0.7027,0.7027,0.70245,0.70245,323300000.0
2009-12-22 22:00:00,0.70245,0.703,0.70235,0.703,340300000.0
2009-12-22 22:05:00,0.703,0.7033,0.70275,0.70285,408700000.0
2009-12-22 22:10:00,0.7029,0.70295,0.70285,0.7029,32400000.0
2009-12-22 22:15:00,0.7029,0.7029,0.70255,0.70265,180200000.0
2009-12-22 22:20:00,0.70265,0.70275,0.70245,0.7026,148500000.0
2009-12-22 22:25:00,0.7026,0.70275,0.70245,0.7025,235900000.0
2009-12-22 22:30:00,0.7025,0.7025,0.70225,0.70245,359100000.0
2009-12-22 22:35:00,0.70245,0.70255,0.70235,0.70245,89600000.0
2009-12-22 22:40:00,0.7022,0.70256,0.7019,0.70205,201600000.0
2009-12-22 22:45:00,0.702,0.7021,0.70195,0.702,107300000.0
2009-12-22 22:50:00,0.70195,0.702,0.70185,0.70185,164400000.0
2009-12-22 22:55:00,0.70185,0.70205,0.7018,0.7019,196400000.0
2009-12-22 23:00:00,0.7019,0.7021,0.7019,0.7019,119400000.0
2009-12-22 23:05:00,0.702,0.70215,0.70178,0.70178,222300000.0
2009-12-22 23:10:00,0.702,0.70215,0.7019,0.702,58400000.0
2009-12-22 23:15:00,0.702,0.70205,0.70135,0.7014,189400000.0
2009-12-22 23:20:00,0.70145,0.7015,0.7013,0.70145,164000000.0
2009-12-22 23:25:00,0.70145,0.7015,0.70135,0.7015,81200000.0
2009-12-22 23:30:00,0.70145,0.7016,0.70135,0.70145,215700000.0
2009-12-22 23:35:00,0.7015,0.702,0.70115,0.702,367900000.0
2009-12-22 23:40:00,0.702,0.70235,0.7009,0.7017,215000000.0
2009-12-22 23:45:00,0.70105,0.70115,0.6989,0.69935,553500000.0
2009-12-22 23:50:00,0.6993,0.70035,0.6991,0.69995,233700000.0
2009-12-22 23:55:00,0.69974,0.70005,0.6991,0.6992,153100000.0
2009-12-23 00:00:00,0.6992,0.69925,0.69845,0.6985,191800000.0
2009-12-23 00:05:00,0.69845,0.69865,0.6983,0.6984,152900000.0
2009-12-23 00:10:00,0.69835,0.69835,0.69735,0.6978,120400000.0
2009-12-23 00:15:00,0.69775,0.6989,0.6976,0.69875,212600000.0
2009-12-23 00:20:00,0.69875,0.699,0.6986,0.6988,59800000.0
2009-12-23 00:25:00,0.69895,0.69895,0.69835,0.69845,93900000.0
2009-12-23 00:30:00,0.69845,0.69865,0.69805,0.69805,59400000.0
2009-12-23 00:35:00,0.69815,0.69815,0.69765,0.6978,110000000.0
2009-12-23 00:40:00,0.69775,0.69815,0.69685,0.698,259900000.0
2009-12-23 00:45:00,0.698,0.6982,0.6978,0.6978,163800000.0
2009-12-23 00:50:00,0.6978,0.698,0.69775,0.69795,79700000.0
2009-12-23 00:55:00,0.69795,0.6987,0.69795,0.6983,248500000.0
2009-12-23 01:00:00,0.6983,0.6985,0.69805,0.69835,210800000.0
2009-12-23 01:05:00,0.69835,0.6989,0.69835,0.69875,260500000.0
2009-12-23 01:10:00,0.6987,0.69895,0.6987,0.69885,71600000.0
2009-12-23 01:15:00,0.6988,0.69925,0.69859,0.69885,158800000.0
2009-12-23 01:20:00,0.69895,0.6991,0.69895,0.69895,31000000.0
2009-12-23 01:25:00,0.699,0.699,0.6989,0.6989,44900000.0
2009-12-23 01:30:00,0.69867,0.6992,0.6986,0.6986,75600000.0
2009-12-23 01:35:00,0.6986,0.6992,0.6986,0.69895,231700000.0
2009-12-23 01:40:00,0.69895,0.699,0.69855,0.69855,89800000.0
2009-12-23 01:45:00,0.69855,0.69865,0.69795,0.69845,313000000.0
2009-12-23 01:50:00,0.6984,0.6988,0.69825,0.69855,190500000.0
2009-12-23 01:55:00,0.69855,0.699,0.69855,0.6989,126400000.0
2009-12-23 02:00:00,0.69895,0.69915,0.69841,0.69862,297400000.0
2009-12-23 02:05:00,0.69885,0.6991,0.6987,0.69905,234800000.0
2009-12-23 02:10:00,0.69905,0.69935,0.69895,0.6992,474800000.0
2009-12-23 02:15:00,0.69925,0.69935,0.6992,0.69925,217200000.0
2009-12-23 02:20:00,0.69925,0.69935,0.69925,0.69925,119400000.0
2009-12-23 02:25:00,0.6993,0.69945,0.69885,0.69885,149400000.0
2009-12-23 02:30:00,0.69905,0.69915,0.69835,0.6984,362500000.0
2009-12-23 02:35:00,0.6984,0.69895,0.6984,0.6986,289400000.0
2009-12-23 02:40:00,0.6986,0.6986,0.69855,0.69855,90000000.0
2009-12-23 02:45:00,0.69855,0.699,0.6985,0.69895,153600000.0
2009-12-23 02:50:00,0.69895,0.69935,0.69885,0.69905,268100000.0
2009-12-23 02:55:00,0.69905,0.69965,0.6989,0.69955,477600000.0
2009-12-23 03:00:00,0.69955,0.69955,0.69915,0.6995,342400000.0
2009-12-23 03:05:00,0.6995,0.69955,0.6991,0.69915,248200000.0
2009-12-23 03:10:00,0.69915,0.69915,0.69905,0.69915,67300000.0
2009-12-23 03:15:00,0.6991,0.69965,0.69905,0.6996,129100000.0
2009-12-23 03:20:00,0.6996,0.7001,0.6996,0.7,327400000.0
2009-12-23 03:25:00,0.69958,0.7,0.69955,0.69995,93700000.0
2009-12-23 03:30:00,0.69995,0.7,0.6992,0.6993,146300000.0
2009-12-23 03:35:00,0.6994,0.6998,0.6994,0.6998,99200000.0
2009-12-23 03:40:00,0.6998,0.70015,0.6998,0.7001,96000000.0
2009-12-23 03:45:00,0.7001,0.7001,0.69956,0.69982,154600000.0
2009-12-23 03:50:00,0.7,0.7,0.6996,0.69985,98400000.0
2009-12-23 03:55:00,0.69985,0.7,0.69949,0.69995,67000000.0
2009-12-23 04:00:00,0.69995,0.70005,0.69968,0.69989,148200000.0
2009-12-23 04:05:00,0.69988,0.7001,0.69972,0.7,248000000.0
2009-12-23 04:10:00,0.7,0.7001,0.69955,0.6996,336600000.0
2009-12-23 04:15:00,0.6996,0.6997,0.69955,0.69955,156800000.0
2009-12-23 04:20:00,0.6996,0.69975,0.69955,0.69965,78000000.0
2009-12-23 04:25:00,0.6996,0.6997,0.6995,0.69965,275700000.0
2009-12-23 04:30:00,0.69965,0.69975,0.6996,0.6997,37200000.0
2009-12-23 04:35:00,0.6997,0.69975,0.6988,0.6991,455500000.0
2009-12-23 04:40:00,0.6991,0.6992,0.69905,0.6992,49600000.0
2009-12-23 04:45:00,0.69915,0.69935,0.69895,0.6993,68100000.0
2009-12-23 04:50:00,0.69932,0.6996,0.69915,0.6992,251200000.0
2009-12-23 04:55:00,0.6992,0.69925,0.6988,0.6988,177800000.0
2009-12-23 05:00:00,0.69885,0.69885,0.69825,0.6985,414300000.0
2009-12-23 05:05:00,0.6985,0.6986,0.69817,0.69835,234200000.0
2009-12-23 05:10:00,0.69845,0.6986,0.69835,0.69855,191200000.0
2009-12-23 05:15:00,0.69855,0.6987,0.69834,0.6986,82400000.0
2009-12-23 05:20:00,0.6986,0.69885,0.6986,0.6986,158800000.0
2009-12-23 05:25:00,0.69865,0.6988,0.69845,0.6986,217500000.0
2009-12-23 05:30:00,0.6986,0.69905,0.6986,0.69905,59600000.0
2009-12-23 05:35:00,0.69895,0.69901,0.69836,0.69895,81300000.0
2009-12-23 05:40:00,0.69875,0.69917,0.69853,0.69876,173900000.0
2009-12-23 05:45:00,0.69887,0.69925,0.69868,0.6991,91700000.0
2009-12-23 05:50:00,0.6991,0.6993,0.69881,0.6993,223200000.0
2009-12-23 05:55:00,0.6993,0.69975,0.6992,0.69975,145600000.0
2009-12-23 06:00:00,0.6997,0.69995,0.69955,0.69995,147900000.0
2009-12-23 06:05:00,0.69985,0.7,0.6996,0.6999,276400000.0
2009-12-23 06:10:00,0.6999,0.7,0.6996,0.69965,254900000.0
2009-12-23 06:15:00,0.69965,0.69965,0.69855,0.69895,495400000.0
2009-12-23 06:20:00,0.69895,0.6991,0.6988,0.69905,234600000.0
2009-12-23 06:25:00,0.69905,0.6991,0.699,0.69905,53000000.0
2009-12-23 06:30:00,0.69905,0.6991,0.69875,0.6988,145800000.0
2009-12-23 06:35:00,0.6988,0.6991,0.69865,0.69865,116500000.0
2009-12-23 06:40:00,0.6988,0.6988,0.6986,0.69865,109800000.0
2009-12-23 06:45:00,0.69865,0.6987,0.69823,0.6986,223100000.0
2009-12-23 06:50:00,0.6987,0.6987,0.69819,0.69855,232600000.0
2009-12-23 06:55:00,0.69855,0.69895,0.69845,0.69855,251400000.0
2009-12-23 07:00:00,0.69855,0.6986,0.69845,0.69845,89100000.0
2009-12-23 07:05:00,0.69845,0.69855,0.69812,0.69855,121900000.0
2009-12-23 07:10:00,0.69845,0.69865,0.6984,0.69845,51000000.0
2009-12-23 07:15:00,0.6984,0.6984,0.6984,0.6984,44000000.0
2009-12-23 07:20:00,0.6984,0.6986,0.69776,0.6985,297000000.0
2009-12-23 07:25:00,0.6985,0.69865,0.6985,0.69865,48400000.0
2009-12-23 07:30:00,0.69865,0.6991,0.6986,0.69895,183300000.0
2009-12-23 07:35:00,0.69895,0.69915,0.69885,0.6989,247100000.0
2009-12-23 07:40:00,0.6989,0.69895,0.69885,0.69895,51200000.0
2009-12-23 07:45:00,0.69895,0.69895,0.69885,0.69885,90800000.0
2009-12-23 07:50:00,0.69885,0.6991,0.69875,0.69895,177500000.0
2009-12-23 07:55:00,0.69895,0.69895,0.6989,0.69895,30900000.0
2009-12-23 08:00:00,0.69895,0.69895,0.6985,0.69855,111400000.0
2009-12-23 08:05:00,0.69855,0.69875,0.6984,0.69865,172300000.0
2009-12-23 08:10:00,0.69865,0.6988,0.69845,0.69875,310400000.0
2009-12-23 08:15:00,0.69885,0.6989,0.6986,0.69885,269600000.0
2009-12-23 08:20:00,0.69885,0.69915,0.6988,0.6989,53400000.0
2009-12-23 08:25:00,0.6989,0.6995,0.6989,0.69905,264900000.0
2009-12-23 08:30:00,0.69905,0.6991,0.699,0.69905,125900000.0
2009-12-23 08:35:00,0.69905,0.6995,0.699,0.69915,381600000.0
2009-12-23 08:40:00,0.69915,0.69925,0.6989,0.69915,352900000.0
2009-12-23 08:45:00,0.6991,0.6994,0.69905,0.6993,150900000.0
2009-12-23 08:50:00,0.69911,0.6994,0.69881,0.6992,100500000.0
2009-12-23 08:55:00,0.69925,0.69925,0.69876,0.69885,99800000.0
2009-12-23 09:00:00,0.69915,0.69955,0.69915,0.69945,203600000.0
2009-12-23 09:05:00,0.69945,0.69965,0.6988,0.69885,301700000.0
2009-12-23 09:10:00,0.69885,0.69915,0.69841,0.6986,506400000.0
2009-12-23 09:15:00,0.69885,0.6995,0.69885,0.69915,413200000.0
2009-12-23 09:20:00,0.69915,0.6994,0.69915,0.69935,93200000.0
2009-12-23 09:25:00,0.69935,0.69935,0.69899,0.69925,50200000.0
2009-12-23 09:30:00,0.69925,0.69945,0.69925,0.69925,191800000.0
2009-12-23 09:35:00,0.6993,0.6993,0.69892,0.6992,266500000.0
2009-12-23 09:40:00,0.6992,0.69955,0.69915,0.69935,249300000.0
2009-12-23 09:45:00,0.69935,0.69965,0.6993,0.69945,340600000.0
2009-12-23 09:50:00,0.69965,0.6997,0.69915,0.6992,412400000.0
2009-12-23 09:55:00,0.69915,0.6992,0.69915,0.69915,44800000.0
2009-12-23 10:00:00,0.69925,0.69945,0.69905,0.69935,516400000.0
2009-12-23 10:05:00,0.69935,0.6996,0.69925,0.6993,311599999.0
2009-12-23 10:10:00,0.6993,0.6995,0.6993,0.69935,255800000.0
2009-12-23 10:15:00,0.6994,0.69955,0.6993,0.69955,624100000.0
2009-12-23 10:20:00,0.6995,0.7002,0.6993,0.6994,468200000.0
2009-12-23 10:25:00,0.69955,0.69995,0.69935,0.69975,696900000.0
2009-12-23 10:30:00,0.69975,0.69975,0.69915,0.6992,450399998.0
2009-12-23 10:35:00,0.6992,0.69925,0.6987,0.69875,358000000.0
2009-12-23 10:40:00,0.6987,0.6992,0.6987,0.69885,875800000.0
2009-12-23 10:45:00,0.69885,0.6989,0.69845,0.6987,288200000.0
2009-12-23 10:50:00,0.6987,0.6994,0.6987,0.6994,192800000.0
2009-12-23 10:55:00,0.6994,0.69945,0.69925,0.6994,159600000.0
2009-12-23 11:00:00,0.6994,0.6994,0.699,0.699,405800000.0
2009-12-23 11:05:00,0.69905,0.69965,0.69905,0.6991,291000000.0
2009-12-23 11:10:00,0.6991,0.69925,0.6987,0.69885,884899999.0
2009-12-23 11:15:00,0.69885,0.699,0.69855,0.69885,981100000.0
2009-12-23 11:20:00,0.69885,0.6991,0.69855,0.69855,459500000.0
2009-12-23 11:25:00,0.69865,0.69915,0.6986,0.699,289400000.0
2009-12-23 11:30:00,0.699,0.69915,0.69885,0.69905,232200000.0
2009-12-23 11:35:00,0.699,0.69905,0.69875,0.69875,151400000.0
2009-12-23 11:40:00,0.69875,0.69895,0.69805,0.69855,279900000.0
2009-12-23 11:45:00,0.69875,0.69905,0.69875,0.69905,282500000.0
2009-12-23 11:50:00,0.699,0.6991,0.6988,0.699,98700000.0
2009-12-23 11:55:00,0.69905,0.6996,0.69895,0.69945,218100000.0
2009-12-23 12:00:00,0.69945,0.69955,0.69915,0.69935,188000000.0
2009-12-23 12:05:00,0.69935,0.70005,0.69935,0.6998,361400000.0
2009-12-23 12:10:00,0.6998,0.6998,0.69955,0.69955,148400000.0
2009-12-23 12:15:00,0.69955,0.6997,0.69955,0.6996,105300000.0
2009-12-23 12:20:00,0.69965,0.69995,0.69965,0.6998,246400000.0
2009-12-23 12:25:00,0.6998,0.69995,0.69947,0.69985,180900000.0
2009-12-23 12:30:00,0.69985,0.69995,0.6996,0.69965,183900000.0
2009-12-23 12:35:00,0.69965,0.69965,0.69895,0.69945,333200000.0
2009-12-23 12:40:00,0.69945,0.69955,0.6994,0.69955,391100000.0
2009-12-23 12:45:00,0.69955,0.69985,0.6995,0.69985,244900000.0
2009-12-23 12:50:00,0.69985,0.69985,0.69925,0.6994,169300000.0
2009-12-23 12:55:00,0.69935,0.69955,0.6989,0.6994,242700000.0
2009-12-23 13:00:00,0.69935,0.6994,0.69875,0.6989,312800000.0
2009-12-23 13:05:00,0.69895,0.6991,0.69855,0.6991,315300000.0
2009-12-23 13:10:00,0.6991,0.69945,0.69895,0.6991,414800000.0
2009-12-23 13:15:00,0.6991,0.69965,0.699,0.6993,188600000.0
2009-12-23 13:20:00,0.6993,0.69955,0.6992,0.69945,122400000.0
2009-12-23 13:25:00,0.69955,0.6996,0.69925,0.6996,123200000.0
2009-12-23 13:30:00,0.69906,0.69956,0.69869,0.69955,38700000.0
2009-12-23 13:35:00,0.69955,0.6996,0.6993,0.6996,73000000.0
2009-12-23 13:40:00,0.69955,0.6996,0.69955,0.69955,53600000.0
2009-12-23 13:45:00,0.69915,0.69955,0.69911,0.69955,32200000.0
2009-12-23 13:50:00,0.69955,0.70015,0.69955,0.7001,109600000.0
2009-12-23 13:55:00,0.7001,0.7002,0.69985,0.7001,136800000.0
2009-12-23 14:00:00,0.7001,0.70035,0.7001,0.70025,131600000.0
2009-12-23 14:05:00,0.70025,0.70045,0.70015,0.7003,172200000.0
2009-12-23 14:10:00,0.70035,0.70095,0.70025,0.7004,626000000.0
2009-12-23 14:15:00,0.7004,0.70105,0.7004,0.70095,295800000.0
2009-12-23 14:20:00,0.70105,0.70105,0.7005,0.70065,160200000.0
2009-12-23 14:25:00,0.70065,0.70075,0.70055,0.70055,95900000.0
2009-12-23 14:30:00,0.70055,0.7007,0.70045,0.7006,146800000.0
2009-12-23 14:35:00,0.7006,0.70065,0.70055,0.70065,124600000.0
2009-12-23 14:40:00,0.70065,0.70115,0.70055,0.70105,112400000.0
2009-12-23 14:45:00,0.70105,0.70105,0.7006,0.7008,380200000.0
2009-12-23 14:50:00,0.7008,0.7015,0.7006,0.7014,469500000.0
2009-12-23 14:55:00,0.7014,0.7015,0.7011,0.70145,296400000.0
2009-12-23 15:00:00,0.7014,0.7017,0.70135,0.70155,351400000.0
2009-12-23 15:05:00,0.70155,0.70185,0.7014,0.70155,380200000.0
2009-12-23 15:10:00,0.7016,0.70165,0.70115,0.70115,380900000.0
2009-12-23 15:15:00,0.70115,0.70135,0.7011,0.7013,408100000.0
2009-12-23 15:20:00,0.70135,0.70135,0.70085,0.70095,320400000.0
2009-12-23 15:25:00,0.70095,0.70105,0.70085,0.70085,188900000.0
2009-12-23 15:30:00,0.7007,0.7017,0.7007,0.70155,490500000.0
2009-12-23 15:35:00,0.70155,0.7017,0.70125,0.70145,429700000.0
2009-12-23 15:40:00,0.70145,0.7018,0.70125,0.70125,341800000.0
2009-12-23 15:45:00,0.70125,0.7014,0.70085,0.7012,604500000.0
2009-12-23 15:50:00,0.7012,0.70135,0.701,0.70105,453400000.0
2009-12-23 15:55:00,0.70105,0.70125,0.70095,0.70125,559800000.0
2009-12-23 16:00:00,0.70125,0.7013,0.7011,0.7012,212600000.0
2009-12-23 16:05:00,0.7012,0.7018,0.70115,0.70175,372600000.0
2009-12-23 16:10:00,0.7018,0.7027,0.7018,0.70245,689200000.0
2009-12-23 16:15:00,0.70255,0.70255,0.70145,0.70215,602700000.0
2009-12-23 16:20:00,0.70215,0.70225,0.70195,0.70215,153200000.0
2009-12-23 16:25:00,0.70215,0.70225,0.70205,0.7021,147600000.0
2009-12-23 16:30:00,0.7021,0.70215,0.70145,0.70145,591500000.0
2009-12-23 16:35:00,0.70145,0.70205,0.7014,0.702,638700000.0
2009-12-23 16:40:00,0.7019,0.702,0.70155,0.70155,502100000.0
2009-12-23 16:45:00,0.70155,0.70165,0.7013,0.70145,593700000.0
2009-12-23 16:50:00,0.70145,0.70145,0.70115,0.70125,460400000.0
2009-12-23 16:55:00,0.70125,0.7015,0.70115,0.70115,153500000.0
2009-12-23 17:00:00,0.70115,0.70295,0.70115,0.7026,744300000.0
2009-12-23 17:05:00,0.70255,0.7029,0.7023,0.7027,629200000.0
2009-12-23 17:10:00,0.70265,0.7034,0.7026,0.7034,715600000.0
2009-12-23 17:15:00,0.7034,0.7036,0.70275,0.703,898800000.0
2009-12-23 17:20:00,0.703,0.7032,0.70275,0.70295,721800000.0
2009-12-23 17:25:00,0.70295,0.70305,0.7028,0.70295,297800000.0
2009-12-23 17:30:00,0.70295,0.70465,0.7029,0.7041,966900000.0
2009-12-23 17:35:00,0.7041,0.7043,0.70385,0.70405,814800000.0
2009-12-23 17:40:00,0.70405,0.7047,0.70405,0.70465,563400000.0
2009-12-23 17:45:00,0.7046,0.70485,0.70395,0.704,640700000.0
2009-12-23 17:50:00,0.704,0.7043,0.70395,0.70415,498000000.0
2009-12-23 17:55:00,0.70415,0.70465,0.70395,0.7044,566000000.0
2009-12-23 18:00:00,0.7044,0.70465,0.70415,0.70415,619600000.0
2009-12-23 18:05:00,0.70435,0.70435,0.704,0.7043,581200000.0
2009-12-23 18:10:00,0.70425,0.70475,0.70425,0.70465,882500000.0
2009-12-23 18:15:00,0.7047,0.70495,0.70455,0.7048,1001400000.0
2009-12-23 18:20:00,0.7048,0.7054,0.70475,0.70485,861300001.0
2009-12-23 18:25:00,0.7049,0.7049,0.7043,0.70435,808700000.0
2009-12-23 18:30:00,0.70435,0.70455,0.70355,0.70365,883700000.0
2009-12-23 18:35:00,0.7036,0.70385,0.7032,0.70385,734200000.0
2009-12-23 18:40:00,0.70385,0.7043,0.70365,0.70375,412100000.0
2009-12-23 18:45:00,0.70375,0.70435,0.70365,0.7041,227200000.0
2009-12-23 18:50:00,0.70405,0.7051,0.70405,0.70505,354100000.0
2009-12-23 18:55:00,0.705,0.7053,0.7049,0.7053,489900000.0
2009-12-23 19:00:00,0.7053,0.7053,0.7043,0.7045,516200000.0
2009-12-23 19:05:00,0.70455,0.70475,0.70445,0.70445,302600000.0
2009-12-23 19:10:00,0.70455,0.70465,0.70425,0.7043,201600000.0
2009-12-23 19:15:00,0.70435,0.70535,0.70425,0.7053,346400000.0
2009-12-23 19:20:00,0.7053,0.7055,0.7052,0.7053,222100000.0
2009-12-23 19:25:00,0.70535,0.70555,0.70505,0.70515,252500000.0
2009-12-23 19:30:00,0.70515,0.70525,0.70485,0.705,383300000.0
2009-12-23 19:35:00,0.70505,0.70535,0.70485,0.70515,230000000.0
2009-12-23 19:40:00,0.70515,0.7063,0.70515,0.706,698700000.0
2009-12-23 19:45:00,0.70605,0.70615,0.7059,0.70595,256000000.0
2009-12-23 19:50:00,0.70595,0.70595,0.7057,0.7058,260199999.0
2009-12-23 19:55:00,0.70575,0.70605,0.7055,0.7057,316400000.0
2009-12-23 20:00:00,0.7057,0.7058,0.70545,0.70575,225900000.0
2009-12-23 20:05:00,0.70575,0.7058,0.7055,0.7055,173000000.0
2009-12-23 20:10:00,0.70555,0.70595,0.70555,0.70555,192900000.0
2009-12-23 20:15:00,0.70555,0.70565,0.7055,0.70555,160800000.0
2009-12-23 20:20:00,0.70555,0.706,0.70555,0.7058,206900000.0
2009-12-23 20:25:00,0.7058,0.7058,0.70565,0.70565,170800000.0
2009-12-23 20:30:00,0.7056,0.70595,0.70555,0.7056,230100000.0
2009-12-23 20:35:00,0.7056,0.7056,0.70535,0.70545,263000000.0
2009-12-23 20:40:00,0.70545,0.70555,0.705,0.705,204900000.0
2009-12-23 20:45:00,0.70505,0.70525,0.70495,0.705,144800000.0
2009-12-23 20:50:00,0.705,0.705,0.70475,0.70475,142500000.0
2009-12-23 20:55:00,0.70475,0.70515,0.70465,0.70515,224300000.0
2009-12-23 21:00:00,0.70525,0.7055,0.70495,0.70495,684800000.0
2009-12-23 21:05:00,0.7049,0.70515,0.7049,0.70505,365200000.0
2009-12-23 21:10:00,0.70505,0.70515,0.70465,0.70465,326300000.0
2009-12-23 21:15:00,0.70465,0.70481,0.7044,0.70467,172600000.0
2009-12-23 21:20:00,0.70475,0.7048,0.70465,0.7048,173500000.0
2009-12-23 21:25:00,0.7048,0.7048,0.70465,0.70465,343300000.0
2009-12-23 21:30:00,0.70475,0.705,0.70465,0.70465,312000000.0
2009-12-23 21:35:00,0.70465,0.70465,0.70405,0.7044,188400000.0
2009-12-23 21:40:00,0.7045,0.7045,0.7043,0.70435,34000000.0
2009-12-23 21:45:00,0.70435,0.70435,0.70425,0.70425,217100000.0
2009-12-23 21:50:00,0.70425,0.7047,0.70425,0.7046,183000000.0
2009-12-23 21:55:00,0.7046,0.7046,0.70435,0.70435,111900000.0
2009-12-23 22:00:00,0.70435,0.70445,0.7043,0.7044,54500000.0
2009-12-23 22:05:00,0.7044,0.70455,0.70425,0.70425,170300000.0
2009-12-23 22:10:00,0.7042,0.7042,0.7038,0.7039,146800000.0
2009-12-23 22:15:00,0.7039,0.70415,0.70347,0.7041,249200000.0
2009-12-23 22:20:00,0.7041,0.7041,0.7041,0.7041,22000000.0
2009-12-23 22:25:00,0.7041,0.7042,0.70376,0.7042,16100000.0
2009-12-23 22:30:00,0.7042,0.7043,0.70349,0.7041,44300000.0
2009-12-23 22:35:00,0.7041,0.70475,0.70405,0.7047,121400000.0
2009-12-23 22:40:00,0.7047,0.70475,0.70425,0.70445,462800000.0
2009-12-23 22:45:00,0.70445,0.7046,0.70395,0.7042,141300000.0
2009-12-23 22:50:00,0.7042,0.7045,0.70385,0.70435,116300000.0
2009-12-23 22:55:00,0.70435,0.70435,0.7036,0.70385,162700000.0
2009-12-23 23:00:00,0.70385,0.70385,0.7033,0.7038,165200000.0
2009-12-23 23:05:00,0.7038,0.70415,0.7038,0.70405,70400000.0
2009-12-23 23:10:00,0.7041,0.7046,0.704,0.7045,166100000.0
2009-12-23 23:15:00,0.7044,0.7044,0.70372,0.704,183700000.0
2009-12-23 23:20:00,0.704,0.70423,0.70342,0.7035,169400000.0
2009-12-23 23:25:00,0.7038,0.7041,0.70326,0.7039,149500000.0
2009-12-23 23:30:00,0.70395,0.70415,0.70369,0.70395,82600000.0
2009-12-23 23:35:00,0.70395,0.70415,0.70358,0.70375,136800000.0
2009-12-23 23:40:00,0.70375,0.70385,0.70347,0.70361,188600000.0
2009-12-23 23:45:00,0.70395,0.7042,0.70315,0.704,124500000.0
2009-12-23 23:50:00,0.70415,0.7042,0.70382,0.7042,88400000.0
2009-12-23 23:55:00,0.7042,0.7043,0.70381,0.7042,41100000.0
2009-12-24 00:00:00,0.70405,0.7042,0.704,0.7042,26200000.0
2009-12-24 00:05:00,0.70415,0.7044,0.70395,0.70415,132900000.0
2009-12-24 00:10:00,0.70415,0.70415,0.70355,0.70415,32200000.0
2009-12-24 00:15:00,0.70415,0.70415,0.70365,0.70365,107700000.0
2009-12-24 00:20:00,0.70365,0.70365,0.70275,0.70325,56900000.0
2009-12-24 00:25:00,0.70335,0.70335,0.70291,0.7031,98800000.0
2009-12-24 00:30:00,0.7031,0.70355,0.7031,0.70345,83700000.0
2009-12-24 00:35:00,0.70345,0.70385,0.70345,0.70385,40800000.0
2009-12-24 00:40:00,0.70385,0.7041,0.70343,0.70405,88000000.0
2009-12-24 00:45:00,0.70395,0.70395,0.7038,0.70385,49600000.0
2009-12-24 00:50:00,0.70385,0.704,0.70343,0.704,41200000.0
2009-12-24 00:55:00,0.70372,0.70405,0.70364,0.70395,66600000.0
2009-12-24 01:00:00,0.7039,0.7039,0.70385,0.70385,20800000.0
2009-12-24 01:05:00,0.7039,0.7043,0.7039,0.70425,36800000.0
2009-12-24 01:10:00,0.70425,0.70465,0.70375,0.70465,91200000.0
2009-12-24 01:15:00,0.70465,0.70475,0.70429,0.70444,93800000.0
2009-12-24 01:20:00,0.7046,0.7048,0.7045,0.7047,73500000.0
2009-12-24 01:25:00,0.70453,0.70485,0.70436,0.70485,65800000.0
2009-12-24 01:30:00,0.70485,0.70512,0.70445,0.70475,100200000.0
2009-12-24 01:35:00,0.70475,0.7049,0.70445,0.70445,251900000.0
2009-12-24 01:40:00,0.70445,0.70445,0.70365,0.70365,99600000.0
2009-12-24 01:45:00,0.70435,0.70455,0.70435,0.70445,76500000.0
2009-12-24 01:50:00,0.70445,0.70445,0.70403,0.70419,68400000.0
2009-12-24 01:55:00,0.70435,0.7045,0.70415,0.7043,51100000.0
2009-12-24 02:00:00,0.70435,0.7045,0.7042,0.70435,82600000.0
2009-12-24 02:05:00,0.70455,0.7046,0.7041,0.70415,161400000.0
2009-12-24 02:10:00,0.7041,0.7045,0.70395,0.7044,177700000.0
2009-12-24 02:15:00,0.70445,0.7045,0.7044,0.70445,121000000.0
2009-12-24 02:20:00,0.70426,0.70485,0.70394,0.7047,112800000.0
2009-12-24 02:25:00,0.70465,0.70485,0.70455,0.7046,131800000.0
2009-12-24 02:30:00,0.7046,0.7046,0.70445,0.7045,109200000.0
2009-12-24 02:35:00,0.70445,0.7047,0.70445,0.70455,103500000.0
2009-12-24 02:40:00,0.7046,0.7046,0.70406,0.70428,58600000.0
2009-12-24 02:45:00,0.70455,0.70455,0.70425,0.70435,70500000.0
2009-12-24 02:50:00,0.70435,0.7045,0.7042,0.7045,55800000.0
2009-12-24 02:55:00,0.70445,0.7046,0.70425,0.70425,209200000.0
2009-12-24 03:00:00,0.70392,0.70455,0.70385,0.70445,93400000.0
2009-12-24 03:05:00,0.7045,0.70485,0.70445,0.7048,60800000.0
2009-12-24 03:10:00,0.70485,0.70495,0.70455,0.7046,214200000.0
2009-12-24 03:15:00,0.70465,0.70485,0.7046,0.7048,104900000.0
2009-12-24 03:20:00,0.70485,0.705,0.7047,0.7047,90700000.0
2009-12-24 03:25:00,0.70475,0.705,0.7047,0.70485,127200000.0
2009-12-24 03:30:00,0.70485,0.70505,0.70387,0.705,69200000.0
2009-12-24 03:35:00,0.705,0.70515,0.70451,0.70451,55800000.0
2009-12-24 03:40:00,0.70468,0.70535,0.70408,0.70525,132800000.0
2009-12-24 03:45:00,0.70535,0.70535,0.7051,0.7053,102400000.0
2009-12-24 03:50:00,0.7053,0.70565,0.7053,0.70555,193800000.0
2009-12-24 03:55:00,0.70555,0.70555,0.70545,0.70545,36300000.0
2009-12-24 04:00:00,0.70545,0.70555,0.70535,0.70535,47100000.0
2009-12-24 04:05:00,0.70535,0.7055,0.70515,0.70515,118900000.0
2009-12-24 04:10:00,0.70515,0.70575,0.70515,0.70575,194500000.0
2009-12-24 04:15:00,0.7057,0.7061,0.70535,0.70555,295400000.0
2009-12-24 04:20:00,0.70555,0.70595,0.7054,0.7058,251900000.0
2009-12-24 04:25:00,0.7058,0.70605,0.7058,0.70585,73800000.0
2009-12-24 04:30:00,0.706,0.70605,0.70585,0.70605,41600000.0
2009-12-24 04:35:00,0.706,0.70605,0.70585,0.7059,80100000.0
2009-12-24 04:40:00,0.7059,0.70595,0.7057,0.7059,54200000.0
2009-12-24 04:45:00,0.70585,0.70595,0.70565,0.70595,146000000.0
2009-12-24 04:50:00,0.706,0.7065,0.7056,0.7056,182200000.0
2009-12-24 04:55:00,0.7059,0.706,0.70575,0.7058,194600000.0
2009-12-24 05:00:00,0.70585,0.7059,0.7057,0.7057,78400000.0
2009-12-24 05:05:00,0.7057,0.7057,0.70545,0.7055,95800000.0
2009-12-24 05:10:00,0.7055,0.7056,0.70509,0.70555,45200000.0
2009-12-24 05:15:00,0.70555,0.70555,0.70493,0.7054,63600000.0
2009-12-24 05:20:00,0.70533,0.70605,0.70483,0.7059,72700000.0
2009-12-24 05:25:00,0.7059,0.70605,0.70575,0.70585,175300000.0
2009-12-24 05:30:00,0.7059,0.70595,0.7057,0.7057,108000000.0
2009-12-24 05:35:00,0.7057,0.7058,0.7056,0.7057,143700000.0
2009-12-24 05:40:00,0.70565,0.7058,0.7056,0.70565,85200000.0
2009-12-24 05:45:00,0.70565,0.70565,0.70515,0.7053,109400000.0
2009-12-24 05:50:00,0.7053,0.70545,0.7048,0.70519,43800000.0
2009-12-24 05:55:00,0.70535,0.7055,0.70525,0.7055,42700000.0
2009-12-24 06:00:00,0.70545,0.70545,0.7053,0.70535,28400000.0
2009-12-24 06:05:00,0.70535,0.70535,0.70506,0.70535,50800000.0
2009-12-24 06:10:00,0.70525,0.70535,0.70477,0.70521,266100000.0
2009-12-24 06:15:00,0.70535,0.70555,0.705,0.70519,96000000.0
2009-12-24 06:20:00,0.70534,0.70555,0.70472,0.70524,176100000.0
2009-12-24 06:25:00,0.70545,0.70565,0.70503,0.70565,152700000.0
2009-12-24 06:30:00,0.70565,0.70585,0.70565,0.70585,22400000.0
2009-12-24 06:35:00,0.7059,0.706,0.70569,0.70575,46200000.0
2009-12-24 06:40:00,0.7058,0.7058,0.70535,0.70535,70000000.0
2009-12-24 06:45:00,0.7054,0.70565,0.70479,0.70524,150100000.0
2009-12-24 06:50:00,0.7053,0.7053,0.70488,0.70517,223800000.0
2009-12-24 06:55:00,0.70517,0.70535,0.70507,0.70525,251200000.0
2009-12-24 07:00:00,0.7053,0.7057,0.70525,0.70565,148400000.0
2009-12-24 07:05:00,0.70565,0.70565,0.70524,0.70545,160400000.0
2009-12-24 07:10:00,0.70548,0.70549,0.70476,0.70525,230300000.0
2009-12-24 07:15:00,0.70516,0.70565,0.70493,0.70549,154600000.0
2009-12-24 07:20:00,0.70549,0.70565,0.70524,0.70565,199100000.0
2009-12-24 07:25:00,0.70565,0.7059,0.70524,0.7059,107400000.0
2009-12-24 07:30:00,0.7059,0.7063,0.7059,0.70595,155500000.0
2009-12-24 07:35:00,0.70595,0.70595,0.7058,0.70585,134000000.0
2009-12-24 07:40:00,0.70552,0.706,0.70542,0.70585,178900000.0
2009-12-24 07:45:00,0.70575,0.70615,0.70572,0.70605,74200000.0
2009-12-24 07:50:00,0.7061,0.7063,0.70569,0.70625,95400000.0
2009-12-24 07:55:00,0.70625,0.7064,0.7062,0.7063,98800000.0
2009-12-24 08:00:00,0.7064,0.70645,0.70613,0.70632,69300000.0
2009-12-24 08:05:00,0.7064,0.70655,0.70613,0.7065,40500000.0
2009-12-24 08:10:00,0.70645,0.7065,0.706,0.70605,95600000.0
2009-12-24 08:15:00,0.70605,0.70615,0.7055,0.7058,220700000.0
2009-12-24 08:20:00,0.7058,0.706,0.70547,0.706,55200000.0
2009-12-24 08:25:00,0.706,0.70615,0.70585,0.70604,47300000.0
2009-12-24 08:30:00,0.70599,0.70625,0.70574,0.7062,83500000.0
2009-12-24 08:35:00,0.70593,0.70625,0.70585,0.7062,46400000.0
2009-12-24 08:40:00,0.70615,0.70643,0.70582,0.70625,97500000.0
2009-12-24 08:45:00,0.70625,0.7066,0.70615,0.7062,126200000.0
2009-12-24 08:50:00,0.7062,0.7062,0.70571,0.70615,99000000.0
2009-12-24 08:55:00,0.70615,0.7062,0.7061,0.70615,44200000.0
2009-12-24 09:00:00,0.70615,0.70625,0.70557,0.70602,66800000.0
2009-12-24 09:05:00,0.70625,0.70625,0.70576,0.70614,206600000.0
2009-12-24 09:10:00,0.70625,0.70625,0.70587,0.70625,131800000.0
2009-12-24 09:15:00,0.7062,0.7063,0.70615,0.7063,68500000.0
2009-12-24 09:20:00,0.70635,0.70635,0.7059,0.70625,426100000.0
2009-12-24 09:25:00,0.70625,0.70625,0.70615,0.7062,62100000.0
2009-12-24 09:30:00,0.7062,0.7062,0.7061,0.7062,165900000.0
2009-12-24 09:35:00,0.7062,0.7064,0.70595,0.70621,188000000.0
2009-12-24 09:40:00,0.7062,0.7065,0.70589,0.7065,252300000.0
2009-12-24 09:45:00,0.70655,0.70655,0.70645,0.7065,32900000.0
2009-12-24 09:50:00,0.7065,0.70661,0.70614,0.7063,130000000.0
2009-12-24 09:55:00,0.7063,0.7063,0.7054,0.7061,438000000.0
2009-12-24 10:00:00,0.70605,0.70605,0.7058,0.7059,232700000.0
2009-12-24 10:05:00,0.7059,0.7059,0.70575,0.70585,263000000.0
2009-12-24 10:10:00,0.70585,0.70585,0.70575,0.70575,167000000.0
2009-12-24 10:15:00,0.70575,0.70575,0.70545,0.70545,157900000.0
2009-12-24 10:20:00,0.70527,0.70574,0.70512,0.7054,240500000.0
2009-12-24 10:25:00,0.7054,0.7054,0.70515,0.70535,237100000.0
2009-12-24 10:30:00,0.70535,0.7054,0.70473,0.7054,305900000.0
2009-12-24 10:35:00,0.7054,0.7056,0.70535,0.7056,213300000.0
2009-12-24 10:40:00,0.70555,0.7059,0.70555,0.7058,102200000.0
2009-12-24 10:45:00,0.7058,0.7058,0.70515,0.70534,775900000.0
2009-12-24 10:50:00,0.70539,0.706,0.70485,0.70555,829400000.0
2009-12-24 10:55:00,0.70575,0.70575,0.7053,0.7054,316900000.0
2009-12-24 11:00:00,0.70555,0.7063,0.7055,0.70565,367600000.0
2009-12-24 11:05:00,0.70565,0.70575,0.70537,0.70575,424500000.0
2009-12-24 11:10:00,0.7058,0.70625,0.7058,0.7062,120900000.0
2009-12-24 11:15:00,0.7062,0.7063,0.7059,0.70605,178900000.0
2009-12-24 11:20:00,0.70605,0.7061,0.70575,0.70575,89400000.0
2009-12-24 11:25:00,0.70575,0.7058,0.70565,0.70575,168800000.0
2009-12-24 11:30:00,0.70575,0.70655,0.7056,0.70655,114800000.0
2009-12-24 11:35:00,0.7067,0.70675,0.70645,0.7065,55900000.0
2009-12-24 11:40:00,0.7065,0.7076,0.70612,0.70725,681700000.0
2009-12-24 11:45:00,0.7072,0.7073,0.7069,0.70705,591700000.0
2009-12-24 11:50:00,0.70705,0.70705,0.70585,0.70675,180600000.0
2009-12-24 11:55:00,0.7068,0.70725,0.70645,0.7071,222800000.0
2009-12-24 12:00:00,0.70705,0.70785,0.70705,0.7078,367600000.0
2009-12-24 12:05:00,0.70785,0.70785,0.7075,0.70765,123100000.0
2009-12-24 12:10:00,0.70765,0.7077,0.7071,0.70735,242300000.0
2009-12-24 12:15:00,0.7074,0.7075,0.7072,0.7075,153200000.0
2009-12-24 12:20:00,0.70745,0.70745,0.7073,0.7073,61100000.0
2009-12-24 12:25:00,0.7072,0.7077,0.70715,0.7077,180400000.0
2009-12-24 12:30:00,0.7077,0.70815,0.70765,0.7079,569400000.0
2009-12-24 12:35:00,0.70785,0.7079,0.7076,0.7077,161200000.0
2009-12-24 12:40:00,0.7077,0.70785,0.7074,0.7074,74300000.0
2009-12-24 12:45:00,0.7075,0.7075,0.7074,0.7075,54400000.0
2009-12-24 12:50:00,0.70745,0.708,0.70745,0.7078,294600000.0
2009-12-24 12:55:00,0.7078,0.70795,0.7075,0.7076,242000000.0
2009-12-24 13:00:00,0.70755,0.7078,0.70755,0.7078,116600000.0
2009-12-24 13:05:00,0.7077,0.7078,0.7076,0.7076,94800000.0
2009-12-24 13:10:00,0.7076,0.7076,0.70688,0.7075,62400000.0
2009-12-24 13:15:00,0.7075,0.7075,0.7069,0.70715,193000000.0
2009-12-24 13:20:00,0.7071,0.70715,0.70675,0.70695,211300000.0
2009-12-24 13:25:00,0.70695,0.70695,0.70646,0.70685,125200000.0
2009-12-24 13:30:00,0.70685,0.7069,0.70656,0.70671,65300000.0
2009-12-24 13:35:00,0.70685,0.7073,0.70657,0.70687,144900000.0
2009-12-24 13:40:00,0.70682,0.70729,0.70675,0.70685,191400000.0
2009-12-24 13:45:00,0.70685,0.70685,0.70665,0.70675,87100000.0
2009-12-24 13:50:00,0.70675,0.70685,0.7066,0.70685,121600000.0
2009-12-24 13:55:00,0.7068,0.707,0.70662,0.7069,145200000.0
2009-12-24 14:00:00,0.7069,0.7076,0.70685,0.70755,273000000.0
2009-12-24 14:05:00,0.70755,0.70755,0.70685,0.70685,228500000.0
2009-12-24 14:10:00,0.70685,0.70685,0.70665,0.70665,277600000.0
2009-12-24 14:15:00,0.70665,0.7067,0.70645,0.70645,253900000.0
2009-12-24 14:20:00,0.70645,0.7068,0.7063,0.7064,542800000.0
2009-12-24 14:25:00,0.70635,0.70655,0.7062,0.7065,268000000.0
2009-12-24 14:30:00,0.7065,0.70655,0.70605,0.70655,223600000.0
2009-12-24 14:35:00,0.70628,0.70665,0.70621,0.7066,172500000.0
2009-12-24 14:40:00,0.7066,0.70665,0.7065,0.70655,207700000.0
2009-12-24 14:45:00,0.70655,0.70655,0.70572,0.70606,285300000.0
2009-12-24 14:50:00,0.70615,0.70615,0.70555,0.70575,460200000.0
2009-12-24 14:55:00,0.70575,0.70615,0.70565,0.70605,197300000.0
2009-12-24 15:00:00,0.7061,0.7062,0.70595,0.70595,497100000.0
2009-12-24 15:05:00,0.70595,0.70595,0.70565,0.70585,438800000.0
2009-12-24 15:10:00,0.7058,0.7059,0.70565,0.70585,415000000.0
2009-12-24 15:15:00,0.70585,0.70595,0.7057,0.70585,351100000.0
2009-12-24 15:20:00,0.70585,0.70595,0.7058,0.70585,177500000.0
2009-12-24 15:25:00,0.70585,0.70585,0.7057,0.7057,81000000.0
2009-12-24 15:30:00,0.70575,0.70575,0.70465,0.70475,576300000.0
2009-12-24 15:35:00,0.70475,0.70475,0.7044,0.7046,522100000.0
2009-12-24 15:40:00,0.7046,0.705,0.7045,0.7046,585800000.0
2009-12-24 15:45:00,0.7046,0.70475,0.7045,0.7046,391300000.0
2009-12-24 15:50:00,0.7046,0.7052,0.7046,0.705,361300000.0
2009-12-24 15:55:00,0.705,0.705,0.70455,0.70465,388900000.0
2009-12-24 16:00:00,0.70465,0.70485,0.70445,0.7047,244800000.0
2009-12-24 16:05:00,0.7047,0.7047,0.70435,0.70445,151300000.0
2009-12-24 16:10:00,0.70442,0.70445,0.70345,0.70385,535200000.0
2009-12-24 16:15:00,0.70385,0.70395,0.70325,0.70335,422100000.0
2009-12-24 16:20:00,0.70335,0.70375,0.70335,0.70365,196800000.0
2009-12-24 16:25:00,0.7036,0.70365,0.70335,0.7034,198300000.0
2009-12-24 16:30:00,0.7034,0.70375,0.7034,0.70365,269700000.0
2009-12-24 16:35:00,0.70365,0.70385,0.7036,0.70385,131400000.0
2009-12-24 16:40:00,0.70385,0.70385,0.7035,0.70355,211700000.0
2009-12-24 16:45:00,0.70355,0.70385,0.70355,0.70375,207900000.0
2009-12-24 16:50:00,0.70375,0.70375,0.7036,0.70365,167000000.0
2009-12-24 16:55:00,0.70365,0.70385,0.70322,0.7038,220100000.0
2009-12-24 17:00:00,0.7038,0.7046,0.7038,0.7043,154300000.0
2009-12-24 17:05:00,0.7043,0.7044,0.70395,0.70415,131000000.0
2009-12-24 17:10:00,0.70415,0.7044,0.70405,0.70415,86800000.0
2009-12-24 17:15:00,0.70425,0.7048,0.7041,0.7045,167600000.0
2009-12-24 17:20:00,0.70455,0.70475,0.7045,0.70455,158800000.0
2009-12-24 17:25:00,0.70455,0.70475,0.70445,0.70455,82300000.0
2009-12-24 17:30:00,0.7045,0.70465,0.70435,0.70465,262800000.0
2009-12-24 17:35:00,0.70465,0.70465,0.7042,0.70445,206700000.0
2009-12-24 17:40:00,0.7044,0.70455,0.7042,0.70445,469600000.0
2009-12-24 17:45:00,0.70445,0.70445,0.70395,0.7042,306700000.0
2009-12-24 17:50:00,0.70435,0.70475,0.7041,0.70465,352900000.0
2009-12-24 17:55:00,0.70465,0.70475,0.70385,0.7043,620900000.0
2009-12-24 18:00:00,0.70445,0.70495,0.7044,0.70485,321500000.0
2009-12-24 18:05:00,0.70495,0.70495,0.70475,0.70475,78300000.0
2009-12-24 18:10:00,0.70475,0.70475,0.7045,0.70455,132400000.0
2009-12-24 18:15:00,0.7045,0.7045,0.70395,0.70415,325700000.0
2009-12-24 18:20:00,0.70415,0.7042,0.70405,0.70405,155400000.0
2009-12-24 18:25:00,0.70415,0.70455,0.7041,0.70425,138000000.0
2009-12-24 18:30:00,0.70425,0.70435,0.704,0.704,196600000.0
2009-12-24 18:35:00,0.70405,0.70415,0.70363,0.70363,198300000.0
2009-12-24 18:40:00,0.7041,0.7041,0.70364,0.7041,284500000.0
2009-12-24 18:45:00,0.7041,0.70425,0.704,0.70425,83400000.0
2009-12-24 18:50:00,0.70425,0.70465,0.70425,0.7044,97000000.0
2009-12-24 18:55:00,0.7044,0.70445,0.70419,0.7044,79900000.0
2009-12-24 19:00:00,0.70445,0.70445,0.7043,0.70435,36100000.0
2009-12-24 19:05:00,0.7045,0.70515,0.7045,0.70505,280900000.0
2009-12-24 19:10:00,0.70495,0.70525,0.70475,0.705,149300000.0
2009-12-24 19:15:00,0.705,0.70525,0.70495,0.70495,63800000.0
2009-12-24 19:20:00,0.70495,0.70525,0.70495,0.7051,152200000.0
2009-12-24 19:25:00,0.7051,0.70525,0.70485,0.705,104300000.0
2009-12-24 19:30:00,0.705,0.7052,0.705,0.705,72100000.0
2009-12-24 19:35:00,0.705,0.70515,0.70495,0.70515,71300000.0
2009-12-24 19:40:00,0.70515,0.70515,0.70495,0.705,98700000.0
2009-12-24 19:45:00,0.70495,0.70515,0.70495,0.70505,70900000.0
2009-12-24 19:50:00,0.70495,0.70525,0.70485,0.705,143300000.0
2009-12-24 19:55:00,0.705,0.7057,0.705,0.7057,136700000.0
2009-12-24 20:00:00,0.70585,0.70585,0.7055,0.7055,135000000.0
2009-12-24 20:05:00,0.7055,0.7055,0.7055,0.7055,72000000.0
2009-12-24 20:10:00,0.7055,0.7055,0.70495,0.70495,131900000.0
2009-12-24 20:15:00,0.70495,0.70525,0.7049,0.70495,163200000.0
2009-12-24 20:20:00,0.70495,0.7052,0.70485,0.70505,81900000.0
2009-12-24 20:25:00,0.705,0.70525,0.70469,0.70515,57400000.0
2009-12-24 20:30:00,0.7051,0.7055,0.705,0.705,28500000.0
2009-12-24 20:35:00,0.7051,0.7056,0.7051,0.7055,46900000.0
2009-12-24 20:40:00,0.70545,0.7055,0.70501,0.70527,61700000.0
2009-12-24 20:45:00,0.70545,0.70545,0.70494,0.70545,28800000.0
2009-12-24 20:50:00,0.70555,0.7056,0.70545,0.70545,33200000.0
2009-12-24 20:55:00,0.7053,0.70545,0.70496,0.7054,53200000.0
2009-12-24 21:00:00,0.7055,0.7055,0.7052,0.70525,21100000.0
2009-12-24 21:05:00,0.7052,0.70525,0.70483,0.70487,62800000.0
2009-12-24 21:10:00,0.70515,0.70525,0.70481,0.70515,53300000.0
2009-12-24 21:15:00,0.70515,0.70535,0.70489,0.70535,45000000.0
2009-12-24 21:20:00,0.70525,0.70526,0.70482,0.70493,121400000.0
2009-12-24 21:25:00,0.70499,0.7057,0.70485,0.7057,67300000.0
2009-12-24 21:30:00,0.7057,0.7061,0.70508,0.7061,41300000.0
2009-12-24 21:35:00,0.7061,0.7065,0.7061,0.7065,35200000.0
2009-12-24 21:40:00,0.7066,0.70665,0.7059,0.706,26800000.0
2009-12-24 21:45:00,0.70605,0.70605,0.70578,0.70595,67500000.0
2009-12-24 21:50:00,0.70595,0.70605,0.70595,0.70595,54200000.0
2009-12-24 21:55:00,0.7059,0.70595,0.7059,0.70595,41200000.0
2009-12-24 22:00:00,0.7059,0.706,0.7059,0.70595,78600000.0
2009-12-24 22:05:00,0.706,0.706,0.706,0.706,68800000.0
2009-12-24 22:10:00,0.706,0.706,0.7059,0.7059,58600000.0
2009-12-24 22:15:00,0.7059,0.7059,0.7059,0.7059,100000000.0
2009-12-24 22:20:00,0.7059,0.7059,0.7059,0.7059,115200000.0
2009-12-24 22:25:00,0.7059,0.706,0.7058,0.7059,106800000.0
2009-12-24 22:30:00,0.7059,0.7059,0.7059,0.7059,54400000.0
2009-12-24 22:35:00,0.7059,0.7059,0.7059,0.7059,43200000.0
2009-12-24 22:40:00,0.7059,0.7059,0.70585,0.70585,80800000.0
2009-12-24 22:45:00,0.70585,0.7059,0.70585,0.70585,96800000.0
2009-12-24 22:50:00,0.70585,0.7059,0.70585,0.7059,77600000.0
2009-12-24 22:55:00,0.70585,0.7059,0.7058,0.70585,68000000.0
2009-12-24 23:00:00,0.70585,0.7059,0.70585,0.70585,35200000.0
2009-12-24 23:05:00,0.70585,0.7059,0.70585,0.70585,40000000.0
2009-12-24 23:10:00,0.7059,0.7059,0.70585,0.70585,29600000.0
2009-12-24 23:15:00,0.7059,0.7059,0.7058,0.70585,65600000.0
2009-12-24 23:20:00,0.70585,0.7059,0.70585,0.70585,74400000.0
2009-12-24 23:25:00,0.70585,0.7059,0.70585,0.7059,60800000.0
2009-12-24 23:30:00,0.7059,0.7059,0.70585,0.70585,54400000.0
2009-12-24 23:35:00,0.7059,0.7059,0.70585,0.70585,49600000.0
2009-12-24 23:40:00,0.70585,0.7059,0.7055,0.70573,190800000.0
2009-12-24 23:45:00,0.7061,0.7061,0.70545,0.70565,41300000.0
2009-12-24 23:50:00,0.70558,0.70583,0.70528,0.7055,231600000.0
2009-12-24 23:55:00,0.70553,0.70565,0.70508,0.7055,75900000.0
2009-12-25 00:00:00,0.70545,0.70552,0.70485,0.70506,248700000.0
2009-12-25 00:05:00,0.70502,0.7061,0.70502,0.7058,308900000.0
2009-12-25 00:10:00,0.70568,0.70593,0.70548,0.70578,107900000.0
2009-12-25 00:15:00,0.70574,0.70574,0.70513,0.70542,163100000.0
2009-12-25 00:20:00,0.70572,0.70604,0.70533,0.70533,115100000.0
2009-12-25 00:25:00,0.70529,0.70586,0.70527,0.7058,96500000.0
2009-12-25 00:30:00,0.70577,0.70602,0.70542,0.70577,130000000.0
2009-12-25 00:35:00,0.7058,0.7059,0.70523,0.70583,189800000.0
2009-12-25 00:40:00,0.70613,0.70695,0.70602,0.70683,172300000.0
2009-12-25 00:45:00,0.70677,0.70681,0.70587,0.70602,222600000.0
2009-12-25 00:50:00,0.70602,0.70711,0.70579,0.70711,108100000.0
2009-12-25 00:55:00,0.70713,0.70769,0.70663,0.70717,188700000.0
2009-12-25 01:00:00,0.7071,0.70723,0.7068,0.70714,195800000.0
2009-12-25 01:05:00,0.70708,0.70725,0.70702,0.70713,207200000.0
2009-12-25 01:10:00,0.70708,0.70757,0.70702,0.70708,161200000.0
2009-12-25 01:15:00,0.70753,0.70864,0.70714,0.70805,178000000.0
2009-12-25 01:20:00,0.70825,0.70852,0.70814,0.7084,146400000.0
2009-12-25 01:25:00,0.7083,0.70869,0.70788,0.70839,226100000.0
2009-12-25 01:30:00,0.70844,0.70876,0.70825,0.70837,234900000.0
2009-12-25 01:35:00,0.7083,0.70877,0.70693,0.70722,84400000.0
2009-12-25 01:40:00,0.70726,0.70792,0.70726,0.70738,187100000.0
2009-12-25 01:45:00,0.70733,0.70809,0.70728,0.70788,217400000.0
2009-12-25 01:50:00,0.70712,0.70768,0.70704,0.70725,147500000.0
2009-12-25 01:55:00,0.7073,0.70732,0.70651,0.70688,213400000.0
2009-12-25 02:00:00,0.70685,0.70736,0.70667,0.70702,202600000.0
2009-12-25 02:05:00,0.70701,0.70709,0.70672,0.70685,284100000.0
2009-12-25 02:10:00,0.70693,0.70733,0.70669,0.70669,415600000.0
2009-12-25 02:15:00,0.70675,0.70722,0.70675,0.70705,166800000.0
2009-12-25 02:20:00,0.70689,0.7071,0.70671,0.70675,288300000.0
2009-12-25 02:25:00,0.70675,0.7071,0.70671,0.70693,99100000.0
2009-12-25 02:30:00,0.70704,0.70746,0.70682,0.70695,160800000.0
2009-12-25 02:35:00,0.70684,0.70696,0.70673,0.70693,87900000.0
2009-12-25 02:40:00,0.70693,0.70732,0.70676,0.70681,240800000.0
2009-12-25 02:45:00,0.70685,0.70708,0.70627,0.70681,141300000.0
2009-12-25 02:50:00,0.70682,0.70699,0.70619,0.70619,358000000.0
2009-12-25 02:55:00,0.70585,0.70617,0.70479,0.70484,324400000.0
2009-12-25 03:00:00,0.70473,0.70539,0.70472,0.7053,325100000.0
2009-12-25 03:05:00,0.70518,0.70613,0.70496,0.70568,105000000.0
2009-12-25 03:10:00,0.7057,0.70594,0.70523,0.70584,281200000.0
2009-12-25 03:15:00,0.7057,0.70576,0.70525,0.70571,326600000.0
2009-12-25 03:20:00,0.70571,0.70578,0.70511,0.70523,181600000.0
2009-12-25 03:25:00,0.70517,0.70557,0.70516,0.70546,146600000.0
2009-12-25 03:30:00,0.70548,0.70584,0.70506,0.70561,134100000.0
2009-12-25 03:35:00,0.70554,0.70622,0.70542,0.7061,159800000.0
2009-12-25 03:40:00,0.70553,0.70613,0.70547,0.70595,457600000.0
2009-12-25 03:45:00,0.70611,0.70627,0.70529,0.70587,297600000.0
2009-12-25 03:50:00,0.70611,0.70617,0.70536,0.706,257100000.0
2009-12-25 03:55:00,0.70605,0.70636,0.70578,0.70588,413500000.0
2009-12-25 04:00:00,0.70612,0.7064,0.70576,0.70621,146400000.0
2009-12-25 04:05:00,0.70611,0.70636,0.70538,0.70596,340100000.0
2009-12-25 04:10:00,0.70555,0.70612,0.70524,0.70547,919300000.0
2009-12-25 04:15:00,0.70579,0.70616,0.70548,0.70577,278800000.0
2009-12-25 04:20:00,0.70585,0.70632,0.70536,0.70574,445700000.0
2009-12-25 04:25:00,0.70576,0.7061,0.70539,0.70579,266700000.0
2009-12-25 04:30:00,0.70594,0.70639,0.70557,0.70615,159900000.0
2009-12-25 04:35:00,0.7061,0.70656,0.70588,0.70637,171800000.0
2009-12-25 04:40:00,0.70623,0.70625,0.70586,0.70598,256600001.0
2009-12-25 04:45:00,0.70609,0.70617,0.70587,0.70608,152300000.0
2009-12-25 04:50:00,0.7062,0.70642,0.70558,0.70575,152200000.0
2009-12-25 04:55:00,0.70561,0.70614,0.70529,0.7057,196300000.0
2009-12-25 05:00:00,0.70566,0.70614,0.70544,0.70597,189800000.0
2009-12-25 05:05:00,0.70592,0.70618,0.70552,0.70585,232200000.0
2009-12-25 05:10:00,0.7058,0.70645,0.70552,0.70574,194800000.0
2009-12-25 05:15:00,0.7057,0.70625,0.70511,0.70535,207300000.0
2009-12-25 05:20:00,0.7057,0.70614,0.7054,0.70586,185700000.0
2009-12-25 05:25:00,0.70571,0.7061,0.70541,0.70591,325200000.0
2009-12-25 05:30:00,0.70588,0.7067,0.70562,0.70586,261700000.0
2009-12-25 05:35:00,0.70586,0.70672,0.70557,0.70663,184100000.0
2009-12-25 05:40:00,0.70665,0.70698,0.70617,0.70676,267800000.0
2009-12-25 05:45:00,0.70672,0.70676,0.70645,0.70664,95800000.0
2009-12-25 05:50:00,0.70664,0.70702,0.70642,0.70668,291700000.0
2009-12-25 05:55:00,0.70667,0.70672,0.70613,0.70667,328300000.0
2009-12-25 06:00:00,0.70676,0.70703,0.7059,0.7065,233900000.0
2009-12-25 06:05:00,0.70638,0.70666,0.70635,0.70656,134200000.0
2009-12-25 06:10:00,0.70661,0.70682,0.70608,0.70653,387700000.0
2009-12-25 06:15:00,0.70649,0.70665,0.70643,0.70664,216700000.0
2009-12-25 06:20:00,0.70658,0.70687,0.70613,0.70661,183200000.0
2009-12-25 06:25:00,0.70664,0.70674,0.70643,0.70659,275500000.0
2009-12-25 06:30:00,0.70652,0.70671,0.70595,0.70661,265800000.0
2009-12-25 06:35:00,0.70661,0.70675,0.70652,0.70652,202900000.0
2009-12-25 06:40:00,0.70643,0.70698,0.70643,0.70657,186200000.0
2009-12-25 06:45:00,0.7066,0.70688,0.70612,0.70688,146800000.0
2009-12-25 06:50:00,0.70683,0.70697,0.70637,0.7065,517400000.0
2009-12-25 06:55:00,0.70647,0.70663,0.70625,0.70648,422100000.0
2009-12-25 07:00:00,0.70662,0.70708,0.70639,0.70653,181100000.0
2009-12-25 07:05:00,0.70662,0.70664,0.70627,0.70627,299100000.0
2009-12-25 07:10:00,0.70634,0.70683,0.70597,0.70653,325000000.0
2009-12-25 07:15:00,0.70656,0.70684,0.70623,0.70641,393900000.0
2009-12-25 07:20:00,0.70651,0.70691,0.70632,0.7064,580500000.0
2009-12-25 07:25:00,0.70643,0.70678,0.70635,0.70638,342600000.0
2009-12-25 07:30:00,0.7064,0.70717,0.7064,0.70652,334500000.0
2009-12-25 07:35:00,0.70658,0.70669,0.70632,0.7065,423200000.0
2009-12-25 07:40:00,0.70655,0.70708,0.70641,0.70659,512000000.0
2009-12-25 07:45:00,0.70651,0.7069,0.70617,0.70647,234800000.0
2009-12-25 07:50:00,0.70662,0.70698,0.70639,0.70639,186900000.0
2009-12-25 07:55:00,0.70623,0.70688,0.70605,0.70641,630700000.0
2009-12-25 08:00:00,0.70633,0.70697,0.70618,0.70642,526499999.0
2009-12-25 08:05:00,0.70641,0.70677,0.70601,0.70639,455100001.0
2009-12-25 08:10:00,0.70638,0.70685,0.70612,0.70645,296300001.0
2009-12-25 08:15:00,0.70652,0.70691,0.70557,0.70617,250900000.0
2009-12-25 08:20:00,0.70608,0.70623,0.70543,0.70586,229600000.0
2009-12-25 08:25:00,0.70588,0.70611,0.70494,0.70515,451100000.0
2009-12-25 08:30:00,0.70568,0.70593,0.70448,0.7049,131300000.0
2009-12-25 08:35:00,0.70502,0.7057,0.70465,0.70485,127600000.0
2009-12-25 08:40:00,0.70482,0.70588,0.70467,0.70562,136700000.0
2009-12-25 08:45:00,0.70552,0.70565,0.70469,0.70485,545600000.0
2009-12-25 08:50:00,0.70488,0.70535,0.70478,0.70492,402300000.0
2009-12-25 08:55:00,0.70496,0.7054,0.70479,0.7049,250300000.0
2009-12-25 09:00:00,0.7047,0.70617,0.70465,0.70603,213700000.0
2009-12-25 09:05:00,0.70614,0.70637,0.70573,0.70615,237100000.0
2009-12-25 09:10:00,0.70615,0.70628,0.70582,0.70613,379300000.0
2009-12-25 09:15:00,0.70617,0.7064,0.70561,0.70561,329600000.0
2009-12-25 09:20:00,0.70555,0.70629,0.70539,0.70559,330600000.0
2009-12-25 09:25:00,0.70559,0.70632,0.70559,0.70603,575600000.0
2009-12-25 09:30:00,0.70613,0.70658,0.70567,0.70567,446900000.0
2009-12-25 09:35:00,0.70565,0.70627,0.70565,0.70577,690699999.0
2009-12-25 09:40:00,0.70573,0.70626,0.70546,0.70604,658600000.0
2009-12-25 09:45:00,0.706,0.7061,0.70548,0.7061,664100000.0
2009-12-25 09:50:00,0.70611,0.70659,0.70584,0.70614,726300000.0
2009-12-25 09:55:00,0.70608,0.70615,0.70485,0.70549,1040400000.0
2009-12-25 10:00:00,0.70537,0.70582,0.70511,0.70576,680800000.0
2009-12-25 10:05:00,0.70603,0.70621,0.70515,0.70525,1028500000.0
2009-12-25 10:10:00,0.70544,0.70584,0.70487,0.70584,1396400001.0
2009-12-25 10:15:00,0.70575,0.70593,0.7052,0.70583,1082500000.0
2009-12-25 10:20:00,0.70579,0.7059,0.70507,0.70525,537000000.0
2009-12-25 10:25:00,0.70511,0.70576,0.70503,0.70573,677000000.0
2009-12-25 10:30:00,0.70576,0.70595,0.70512,0.70525,551200000.0
2009-12-25 10:35:00,0.70519,0.70537,0.70506,0.7052,929100000.0
2009-12-25 10:40:00,0.70517,0.7055,0.7051,0.70527,864800000.0
2009-12-25 10:45:00,0.70526,0.70536,0.70505,0.70515,991500000.0
2009-12-25 10:50:00,0.70507,0.70537,0.70504,0.70515,770300000.0
2009-12-25 10:55:00,0.70517,0.70538,0.70503,0.70535,697199999.0
2009-12-25 11:00:00,0.70528,0.70581,0.70511,0.7053,662800000.0
2009-12-25 11:05:00,0.70535,0.70556,0.70503,0.70534,868600000.0
2009-12-25 11:10:00,0.70536,0.70584,0.70508,0.70527,746800000.0
2009-12-25 11:15:00,0.70532,0.70598,0.70513,0.70516,1037399999.0
2009-12-25 11:20:00,0.70515,0.70605,0.70515,0.70573,1041500000.0
2009-12-25 11:25:00,0.70571,0.70571,0.70504,0.70507,907000001.0
2009-12-25 11:30:00,0.7051,0.7054,0.70506,0.70531,841100000.0
2009-12-25 11:35:00,0.70531,0.70539,0.70503,0.70518,615300000.0
2009-12-25 11:40:00,0.70513,0.70592,0.70511,0.70592,913300000.0
2009-12-25 11:45:00,0.7059,0.7059,0.70516,0.70524,630000000.0
2009-12-25 11:50:00,0.70522,0.70586,0.70505,0.70514,641100000.0
2009-12-25 11:55:00,0.70512,0.70533,0.70511,0.70512,535100000.0
2009-12-25 12:00:00,0.705,0.70588,0.705,0.70588,990600000.0
2009-12-25 12:05:00,0.70592,0.70592,0.70509,0.7057,588200000.0
2009-12-25 12:10:00,0.70575,0.70589,0.70512,0.70527,547300000.0
2009-12-25 12:15:00,0.70521,0.70562,0.70502,0.7055,1143700000.0
2009-12-25 12:20:00,0.70557,0.70592,0.70514,0.70525,806500000.0
2009-12-25 12:25:00,0.70516,0.70543,0.70503,0.70526,1097200000.0
2009-12-25 12:30:00,0.70512,0.70553,0.70492,0.70553,746400000.0
2009-12-25 12:35:00,0.70552,0.70581,0.70517,0.70528,581400000.0
2009-12-25 12:40:00,0.70524,0.7058,0.70512,0.70543,542000000.0
2009-12-25 12:45:00,0.70547,0.70547,0.70506,0.70535,548500000.0
2009-12-25 12:50:00,0.70535,0.70539,0.70503,0.70509,663700000.0
2009-12-25 12:55:00,0.70511,0.70579,0.70508,0.70522,483900000.0
2009-12-25 13:00:00,0.70519,0.70595,0.70506,0.70579,553100000.0
2009-12-25 13:05:00,0.70567,0.70586,0.70522,0.70568,807400000.0
2009-12-25 13:10:00,0.70565,0.70592,0.70512,0.70522,233400000.0
2009-12-25 13:15:00,0.70525,0.70585,0.70508,0.70585,242100000.0
2009-12-25 13:20:00,0.70575,0.70586,0.7052,0.70575,542200000.0
2009-12-25 13:25:00,0.70576,0.70582,0.70509,0.70532,542900000.0
2009-12-25 13:30:00,0.70523,0.70537,0.70501,0.7051,202300000.0
2009-12-25 13:35:00,0.7051,0.70526,0.70508,0.70512,212600000.0
2009-12-25 13:40:00,0.7051,0.7059,0.7051,0.7059,146800000.0
2009-12-25 13:45:00,0.70585,0.70593,0.70517,0.70529,709100000.0
2009-12-25 13:50:00,0.7052,0.7056,0.70509,0.70557,395100000.0
2009-12-25 13:55:00,0.70555,0.70593,0.70514,0.70517,419400000.0
2009-12-25 14:00:00,0.70513,0.70592,0.70513,0.70576,197500000.0
2009-12-25 14:05:00,0.70583,0.70586,0.70517,0.70586,322300000.0
2009-12-25 14:10:00,0.70601,0.7064,0.70514,0.70547,263300000.0
2009-12-25 14:15:00,0.70546,0.70571,0.7052,0.70532,498900000.0
2009-12-25 14:20:00,0.70536,0.70539,0.7051,0.70539,168800000.0
2009-12-25 14:25:00,0.70528,0.70534,0.70507,0.70513,137200000.0
2009-12-25 14:30:00,0.70517,0.70537,0.70502,0.7051,299500000.0
2009-12-25 14:35:00,0.70519,0.70586,0.70513,0.70513,248600000.0
2009-12-25 14:40:00,0.70563,0.70575,0.70516,0.70525,392300000.0
2009-12-25 14:45:00,0.7053,0.70586,0.7052,0.70545,116600000.0
2009-12-25 14:50:00,0.70535,0.7058,0.7051,0.70523,214100000.0
2009-12-25 14:55:00,0.70522,0.70571,0.70509,0.70515,356500000.0
2009-12-25 15:00:00,0.70518,0.70591,0.70506,0.70591,265300000.0
2009-12-25 15:05:00,0.70587,0.70587,0.70515,0.70568,214000000.0
2009-12-25 15:10:00,0.70569,0.70588,0.70519,0.70555,240200000.0
2009-12-25 15:15:00,0.7055,0.70586,0.70515,0.7053,271300000.0
2009-12-25 15:20:00,0.70516,0.70577,0.70502,0.70528,315000000.0
2009-12-25 15:25:00,0.7052,0.70574,0.70508,0.70534,319500000.0
2009-12-25 15:30:00,0.70581,0.70593,0.70513,0.70529,395800000.0
2009-12-25 15:35:00,0.70529,0.70574,0.70508,0.70518,234200000.0
2009-12-25 15:40:00,0.70534,0.70549,0.70509,0.70527,391600000.0
2009-12-25 15:45:00,0.70542,0.70579,0.70514,0.70525,460600000.0
2009-12-25 15:50:00,0.70523,0.70573,0.70507,0.70552,340200000.0
2009-12-25 15:55:00,0.7052,0.70549,0.70507,0.70534,455500000.0
2009-12-25 16:00:00,0.70535,0.7058,0.70516,0.70523,306200000.0
2009-12-25 16:05:00,0.70517,0.70537,0.70497,0.70516,402000000.0
2009-12-25 16:10:00,0.70518,0.7059,0.70512,0.70531,772000000.0
2009-12-25 16:15:00,0.70528,0.70592,0.70508,0.7053,592800000.0
2009-12-25 16:20:00,0.70528,0.7057,0.7051,0.7052,272100000.0
2009-12-25 16:25:00,0.70523,0.70535,0.70505,0.70519,392200000.0
2009-12-25 16:30:00,0.70514,0.7058,0.70499,0.7051,337900000.0
2009-12-25 16:35:00,0.7051,0.7056,0.705,0.70521,1021400000.0
2009-12-25 16:40:00,0.70515,0.70546,0.70499,0.70513,624900000.0
2009-12-25 16:45:00,0.70509,0.70535,0.70507,0.70515,438200000.0
2009-12-25 16:50:00,0.70515,0.70567,0.70496,0.70532,531400000.0
2009-12-25 16:55:00,0.70535,0.70597,0.70516,0.70516,317700000.0
2009-12-25 17:00:00,0.70508,0.70542,0.70505,0.7051,843200001.0
2009-12-25 17:05:00,0.70512,0.70544,0.70504,0.70519,393100000.0
2009-12-25 17:10:00,0.70515,0.70538,0.70497,0.70522,303300000.0
2009-12-25 17:15:00,0.70524,0.70538,0.70507,0.70507,566900000.0
2009-12-25 17:20:00,0.70509,0.70553,0.70502,0.70523,1219200000.0
2009-12-25 17:25:00,0.7052,0.70539,0.70507,0.70528,504800000.0
2009-12-25 17:30:00,0.70528,0.7054,0.70506,0.70531,562500000.0
2009-12-25 17:35:00,0.70527,0.70535,0.70503,0.7053,197100000.0
2009-12-25 17:40:00,0.70537,0.70539,0.70507,0.70517,219100000.0
2009-12-25 17:45:00,0.7052,0.70539,0.70505,0.70517,645600000.0
2009-12-25 17:50:00,0.70515,0.70538,0.70502,0.70502,926800000.0
2009-12-25 17:55:00,0.70502,0.70547,0.70502,0.70519,1113600000.0
2009-12-25 18:00:00,0.70524,0.70565,0.705,0.70517,734000000.0
2009-12-25 18:05:00,0.70502,0.70544,0.70493,0.70526,467600000.0
2009-12-25 18:10:00,0.70512,0.70536,0.70507,0.70519,273900000.0
2009-12-25 18:15:00,0.70517,0.70545,0.70509,0.70519,434800000.0
2009-12-25 18:20:00,0.70524,0.70544,0.70508,0.70522,369400000.0
2009-12-25 18:25:00,0.70523,0.70538,0.70502,0.70516,262900000.0
2009-12-25 18:30:00,0.70513,0.70551,0.70501,0.70515,161600000.0
2009-12-25 18:35:00,0.70518,0.70535,0.70505,0.70518,408900000.0
2009-12-25 18:40:00,0.7052,0.70538,0.7051,0.70518,589600000.0
2009-12-25 18:45:00,0.70517,0.70545,0.70505,0.7051,299000000.0
2009-12-25 18:50:00,0.70514,0.70553,0.70508,0.70547,144800000.0
2009-12-25 18:55:00,0.70547,0.70547,0.70505,0.70517,363600000.0
2009-12-25 19:00:00,0.70518,0.70533,0.70507,0.70521,309700000.0
2009-12-25 19:05:00,0.70517,0.70541,0.70494,0.70541,385700000.0
2009-12-25 19:10:00,0.70516,0.7054,0.70501,0.7054,151200000.0
2009-12-25 19:15:00,0.70539,0.70539,0.70496,0.70524,231700000.0
2009-12-25 19:20:00,0.70523,0.70532,0.70505,0.7052,111600000.0
2009-12-25 19:25:00,0.70523,0.70536,0.70508,0.70525,265300000.0
2009-12-25 19:30:00,0.70513,0.70532,0.705,0.70519,313900000.0
2009-12-25 19:35:00,0.70517,0.70533,0.70502,0.70505,152300000.0
2009-12-25 19:40:00,0.70512,0.70538,0.70498,0.70498,295500000.0
2009-12-25 19:45:00,0.70517,0.70537,0.70507,0.70516,416900000.0
2009-12-25 19:50:00,0.70522,0.70539,0.70506,0.70508,287500000.0
2009-12-25 19:55:00,0.70514,0.7054,0.70507,0.70518,219400000.0
2009-12-25 20:00:00,0.70511,0.7054,0.70494,0.70499,457300000.0
2009-12-25 20:05:00,0.705,0.70548,0.70498,0.70519,411800000.0
2009-12-25 20:10:00,0.70519,0.7055,0.70509,0.70524,186100000.0
2009-12-25 20:15:00,0.70515,0.7054,0.70467,0.70525,128000000.0
2009-12-25 20:20:00,0.70517,0.70543,0.7051,0.70534,141100000.0
2009-12-25 20:25:00,0.70537,0.70544,0.705,0.7052,159200000.0
2009-12-25 20:30:00,0.70516,0.70553,0.70506,0.70542,214700000.0
2009-12-25 20:35:00,0.70539,0.70539,0.70508,0.70524,161400000.0
2009-12-25 20:40:00,0.7052,0.70539,0.70509,0.70529,126800000.0
2009-12-25 20:45:00,0.70516,0.70533,0.70499,0.70533,157800000.0
2009-12-25 20:50:00,0.70517,0.70538,0.70506,0.70538,161300000.0
2009-12-25 20:55:00,0.70539,0.70546,0.705,0.70527,239600000.0
2009-12-25 21:00:00,0.70515,0.70542,0.70499,0.70518,268800000.0
2009-12-25 21:05:00,0.7052,0.70532,0.70503,0.70517,277800000.0
2009-12-25 21:10:00,0.70516,0.70542,0.7051,0.70527,405500000.0
2009-12-25 21:15:00,0.70519,0.7054,0.70504,0.70507,248100000.0
2009-12-25 21:20:00,0.70517,0.70539,0.70503,0.70523,173700000.0
2009-12-25 21:25:00,0.70527,0.7054,0.70503,0.70508,110700000.0
2009-12-25 21:30:00,0.70518,0.70532,0.70505,0.7051,123900000.0
2009-12-25 21:35:00,0.70511,0.70533,0.70504,0.70511,131900000.0
2009-12-25 21:40:00,0.70523,0.70532,0.70508,0.7051,136900000.0
2009-12-25 21:45:00,0.70517,0.70535,0.70502,0.70508,122400000.0
2009-12-25 21:50:00,0.70515,0.70537,0.70495,0.70521,179700000.0
2009-12-25 21:55:00,0.70515,0.70549,0.70503,0.70515,275700000.0
2009-12-25 22:00:00,0.70511,0.70543,0.7051,0.70523,131500000.0
2009-12-25 22:05:00,0.70516,0.70537,0.70509,0.7052,129400000.0
2009-12-25 22:10:00,0.70512,0.70534,0.70508,0.70531,262600000.0
2009-12-25 22:15:00,0.70529,0.70541,0.70505,0.70541,196000000.0
2009-12-25 22:20:00,0.70543,0.70543,0.70498,0.70534,377000000.0
2009-12-25 22:25:00,0.70543,0.70546,0.70505,0.70517,197000000.0
2009-12-25 22:30:00,0.70515,0.70541,0.70509,0.70515,108800000.0
2009-12-25 22:35:00,0.70503,0.70544,0.70499,0.70515,161700000.0
2009-12-25 22:40:00,0.70511,0.70543,0.70508,0.7052,117100000.0
2009-12-25 22:45:00,0.70511,0.70542,0.705,0.70526,421700000.0
2009-12-25 22:50:00,0.7052,0.70545,0.70498,0.70512,370300000.0
2009-12-25 22:55:00,0.70521,0.7054,0.70503,0.70516,315800000.0
2009-12-25 23:00:00,0.70525,0.70536,0.70506,0.70523,401400000.0
2009-12-25 23:05:00,0.70532,0.70538,0.70514,0.70515,302400000.0
2009-12-25 23:10:00,0.70512,0.7055,0.70512,0.70515,282100000.0
2009-12-25 23:15:00,0.70506,0.7054,0.70494,0.70513,316700000.0
2009-12-25 23:20:00,0.70507,0.70537,0.70501,0.70517,313900000.0
2009-12-25 23:25:00,0.70517,0.7053,0.70506,0.70507,214900000.0
2009-12-25 23:30:00,0.70506,0.70529,0.70501,0.70517,82500000.0
2009-12-25 23:35:00,0.70515,0.70543,0.70502,0.70536,294000000.0
2009-12-25 23:40:00,0.70514,0.70546,0.70507,0.70528,506300001.0
2009-12-25 23:45:00,0.70519,0.70541,0.70507,0.70525,676400000.0
2009-12-25 23:50:00,0.70518,0.70537,0.70502,0.70516,289200000.0
2009-12-25 23:55:00,0.70523,0.70538,0.70502,0.70522,141700000.0
2009-12-28 00:00:00,0.70535,0.70542,0.70507,0.7051,527500000.0
2009-12-28 00:05:00,0.70508,0.70516,0.705,0.70508,527500000.0
2009-12-28 00:10:00,0.70512,0.70518,0.70487,0.70502,527500000.0
2009-12-28 00:15:00,0.70503,0.70521,0.70503,0.70509,527500000.0
2009-12-28 00:20:00,0.70512,0.70522,0.70505,0.7051,527500000.0
2009-12-28 00:25:00,0.70515,0.70515,0.70503,0.70509,316500000.0
2009-12-28 00:30:00,0.7051,0.70513,0.70508,0.7051,422000000.0
2009-12-28 00:35:00,0.70528,0.70532,0.70518,0.7053,527500000.0
2009-12-28 00:40:00,0.70519,0.70536,0.70497,0.70526,527500000.0
2009-12-28 00:45:00,0.70528,0.70528,0.70516,0.70518,527500000.0
2009-12-28 00:50:00,0.70515,0.7054,0.70515,0.70526,527500000.0
2009-12-28 00:55:00,0.70525,0.70561,0.70523,0.70561,527500000.0
2009-12-28 01:00:00,0.70568,0.70631,0.70568,0.70626,527500000.0
2009-12-28 01:05:00,0.70636,0.70661,0.70625,0.7064,527500000.0
2009-12-28 01:10:00,0.70642,0.70649,0.70613,0.70633,527500000.0
2009-12-28 01:15:00,0.70635,0.70646,0.70578,0.706,527500000.0
2009-12-28 01:20:00,0.70599,0.70609,0.70591,0.70603,527500000.0
2009-12-28 01:25:00,0.70604,0.70614,0.70602,0.70611,527500000.0
2009-12-28 01:30:00,0.7061,0.70615,0.70605,0.70613,527500000.0
2009-12-28 01:35:00,0.70614,0.70621,0.70609,0.70617,527500000.0
2009-12-28 01:40:00,0.7062,0.70658,0.706,0.70658,527500000.0
2009-12-28 01:45:00,0.70653,0.70653,0.70623,0.70635,527500000.0
2009-12-28 01:50:00,0.70633,0.70635,0.70529,0.70529,527500000.0
2009-12-28 01:55:00,0.70526,0.70578,0.70523,0.70557,527500000.0
2009-12-28 02:00:00,0.7059,0.7066,0.7059,0.7065,205100000.0
2009-12-28 02:05:00,0.7065,0.70685,0.7065,0.70665,104200000.0
2009-12-28 02:10:00,0.70665,0.70675,0.7064,0.70655,117900000.0
2009-12-28 02:15:00,0.70655,0.70675,0.706,0.70625,197400000.0
2009-12-28 02:20:00,0.7062,0.70645,0.7061,0.7063,81800000.0
2009-12-28 02:25:00,0.7063,0.7065,0.7063,0.7064,21000000.0
2009-12-28 02:30:00,0.70635,0.70645,0.7063,0.70635,107900000.0
2009-12-28 02:35:00,0.7064,0.70645,0.70602,0.7064,43800000.0
2009-12-28 02:40:00,0.70645,0.7068,0.7063,0.7068,133200000.0
2009-12-28 02:45:00,0.70675,0.70675,0.7065,0.70655,141000000.0
2009-12-28 02:50:00,0.7066,0.7066,0.7055,0.7055,157300000.0
2009-12-28 02:55:00,0.7055,0.70605,0.70545,0.7058,151800000.0
2009-12-28 03:00:00,0.70605,0.7061,0.70565,0.70605,81600000.0
2009-12-28 03:05:00,0.70605,0.70605,0.70555,0.70555,61600000.0
2009-12-28 03:10:00,0.70555,0.70575,0.7054,0.70565,68300000.0
2009-12-28 03:15:00,0.7057,0.706,0.7057,0.706,86100000.0
2009-12-28 03:20:00,0.706,0.70665,0.706,0.70665,111600000.0
2009-12-28 03:25:00,0.70665,0.7069,0.70665,0.70675,107200000.0
2009-12-28 03:30:00,0.70675,0.70735,0.70675,0.70705,117200000.0
2009-12-28 03:35:00,0.70705,0.70705,0.70663,0.70695,70600000.0
2009-12-28 03:40:00,0.707,0.7071,0.70685,0.70685,40000000.0
2009-12-28 03:45:00,0.7069,0.70715,0.70685,0.7071,42400000.0
2009-12-28 03:50:00,0.70715,0.70745,0.70695,0.7074,119400000.0
2009-12-28 03:55:00,0.7074,0.70745,0.70725,0.7074,88200000.0
2009-12-28 04:00:00,0.70735,0.7077,0.70725,0.70725,140400000.0
2009-12-28 04:05:00,0.70725,0.7073,0.70705,0.70705,42200000.0
2009-12-28 04:10:00,0.70705,0.7072,0.7069,0.70715,104400000.0
2009-12-28 04:15:00,0.7072,0.70745,0.7072,0.7074,93200000.0
2009-12-28 04:20:00,0.7074,0.70755,0.70725,0.7075,56000000.0
2009-12-28 04:25:00,0.7075,0.70755,0.70688,0.70755,65200000.0
2009-12-28 04:30:00,0.7076,0.7078,0.70735,0.70745,81000000.0
2009-12-28 04:35:00,0.70745,0.70745,0.70707,0.70738,93700000.0
2009-12-28 04:40:00,0.70724,0.7075,0.70703,0.70727,83400000.0
2009-12-28 04:45:00,0.70745,0.7077,0.7074,0.70755,80400000.0
2009-12-28 04:50:00,0.70755,0.70775,0.70755,0.70775,40800000.0
2009-12-28 04:55:00,0.70775,0.7078,0.7077,0.7078,56400000.0
2009-12-28 05:00:00,0.70785,0.70785,0.7073,0.70785,108200000.0
2009-12-28 05:05:00,0.70785,0.70785,0.7078,0.7078,41200000.0
2009-12-28 05:10:00,0.70749,0.7078,0.70745,0.70765,121300000.0
2009-12-28 05:15:00,0.7077,0.708,0.70748,0.70795,147500000.0
2009-12-28 05:20:00,0.70795,0.7086,0.70785,0.7086,99400000.0
2009-12-28 05:25:00,0.7086,0.70865,0.70812,0.70819,129300000.0
2009-12-28 05:30:00,0.70855,0.70855,0.70805,0.70825,107300000.0
2009-12-28 05:35:00,0.70855,0.70855,0.70835,0.70835,20800000.0
2009-12-28 05:40:00,0.70835,0.70835,0.7081,0.70815,52000000.0
2009-12-28 05:45:00,0.70801,0.7082,0.70776,0.7081,89500000.0
2009-12-28 05:50:00,0.70815,0.70817,0.70788,0.70799,59200000.0
2009-12-28 05:55:00,0.70815,0.70815,0.70774,0.70815,78400000.0
2009-12-28 06:00:00,0.70806,0.70844,0.70747,0.70793,150300000.0
2009-12-28 06:05:00,0.70805,0.7083,0.70773,0.70825,61100000.0
2009-12-28 06:10:00,0.70809,0.70865,0.70791,0.70809,106000000.0
2009-12-28 06:15:00,0.70814,0.70825,0.70799,0.70815,135900000.0
2009-12-28 06:20:00,0.7082,0.70825,0.70768,0.70813,222900000.0
2009-12-28 06:25:00,0.7081,0.70825,0.70757,0.7082,221500000.0
2009-12-28 06:30:00,0.7082,0.70835,0.70783,0.70835,108500000.0
2009-12-28 06:35:00,0.70835,0.70835,0.708,0.70835,68500000.0
2009-12-28 06:40:00,0.70835,0.70845,0.70835,0.70835,82900000.0
2009-12-28 06:45:00,0.70823,0.70843,0.70814,0.70823,587800000.0
2009-12-28 06:50:00,0.70833,0.70863,0.70788,0.70811,206900000.0
2009-12-28 06:55:00,0.70827,0.7083,0.70776,0.7083,272800000.0
2009-12-28 07:00:00,0.70828,0.70855,0.70797,0.7085,230200000.0
2009-12-28 07:05:00,0.7085,0.7085,0.7084,0.7084,45200000.0
2009-12-28 07:10:00,0.7084,0.70865,0.70835,0.70865,65300000.0
2009-12-28 07:15:00,0.70832,0.70875,0.70817,0.70875,106200000.0
2009-12-28 07:20:00,0.70875,0.7092,0.70863,0.70885,202200000.0
2009-12-28 07:25:00,0.70868,0.70905,0.70848,0.709,68800000.0
2009-12-28 07:30:00,0.70895,0.709,0.70861,0.709,145400000.0
2009-12-28 07:35:00,0.70895,0.7092,0.70874,0.70882,122600000.0
2009-12-28 07:40:00,0.70885,0.70915,0.70869,0.70905,56700000.0
2009-12-28 07:45:00,0.70871,0.70905,0.70866,0.70905,181900000.0
2009-12-28 07:50:00,0.70905,0.70905,0.70905,0.70905,70400000.0
2009-12-28 07:55:00,0.70905,0.7092,0.70905,0.70915,44000000.0
2009-12-28 08:00:00,0.70915,0.70915,0.7089,0.70905,311100000.0
2009-12-28 08:05:00,0.70905,0.70905,0.709,0.70905,143000000.0
2009-12-28 08:10:00,0.70905,0.70915,0.70895,0.70895,183300000.0
2009-12-28 08:15:00,0.70895,0.7091,0.70875,0.70895,194600000.0
2009-12-28 08:20:00,0.70895,0.70895,0.70885,0.7089,74700000.0
2009-12-28 08:25:00,0.7089,0.70895,0.70825,0.70895,200100000.0
2009-12-28 08:30:00,0.70895,0.7091,0.70885,0.7091,91700000.0
2009-12-28 08:35:00,0.70888,0.70915,0.70873,0.709,228600000.0
2009-12-28 08:40:00,0.70867,0.709,0.70823,0.70895,106800000.0
2009-12-28 08:45:00,0.70895,0.70895,0.7083,0.70865,152200000.0
2009-12-28 08:50:00,0.70855,0.7086,0.70845,0.70845,115900000.0
2009-12-28 08:55:00,0.70845,0.70875,0.70845,0.70865,136600000.0
2009-12-28 09:00:00,0.7086,0.70875,0.7086,0.7087,49500000.0
2009-12-28 09:05:00,0.70865,0.70885,0.70815,0.70825,157800000.0
2009-12-28 09:10:00,0.70825,0.7084,0.70765,0.70835,342200000.0
2009-12-28 09:15:00,0.70825,0.70865,0.7081,0.7081,140200000.0
2009-12-28 09:20:00,0.7081,0.70815,0.70795,0.70805,51000000.0
2009-12-28 09:25:00,0.70805,0.7082,0.70775,0.70795,161200000.0
2009-12-28 09:30:00,0.70795,0.70795,0.7078,0.7079,162100000.0
2009-12-28 09:35:00,0.7079,0.70815,0.70714,0.7078,218200000.0
2009-12-28 09:40:00,0.7078,0.70795,0.7078,0.7079,50800000.0
2009-12-28 09:45:00,0.7079,0.70815,0.70785,0.70815,64800000.0
2009-12-28 09:50:00,0.70815,0.7084,0.708,0.7084,182400000.0
2009-12-28 09:55:00,0.70845,0.70855,0.7075,0.7075,147300000.0
2009-12-28 10:00:00,0.7075,0.70845,0.70745,0.70815,283500000.0
2009-12-28 10:05:00,0.70815,0.70875,0.70815,0.70855,143500000.0
2009-12-28 10:10:00,0.70855,0.70855,0.7083,0.7083,57800000.0
2009-12-28 10:15:00,0.7083,0.70835,0.70785,0.70785,156200000.0
2009-12-28 10:20:00,0.7079,0.70855,0.70775,0.70855,149500000.0
2009-12-28 10:25:00,0.70855,0.70855,0.70761,0.70761,175899998.0
2009-12-28 10:30:00,0.7081,0.7081,0.7076,0.70795,119400000.0
2009-12-28 10:35:00,0.70776,0.70795,0.70748,0.7079,234300000.0
2009-12-28 10:40:00,0.7079,0.70815,0.7078,0.7079,51800000.0
2009-12-28 10:45:00,0.70795,0.70815,0.7079,0.70795,65600000.0
2009-12-28 10:50:00,0.70795,0.70795,0.7079,0.70795,22400000.0
2009-12-28 10:55:00,0.70795,0.7084,0.70795,0.70825,105300000.0
2009-12-28 11:00:00,0.7082,0.70825,0.708,0.7082,87400000.0
2009-12-28 11:05:00,0.7082,0.7083,0.70815,0.70815,70400000.0
2009-12-28 11:10:00,0.70825,0.70895,0.7082,0.70885,339500000.0
2009-12-28 11:15:00,0.7089,0.7089,0.70797,0.70802,528500000.0
2009-12-28 11:20:00,0.70822,0.70864,0.70812,0.70855,143800000.0
2009-12-28 11:25:00,0.70855,0.70855,0.70798,0.70819,163600000.0
2009-12-28 11:30:00,0.70845,0.70855,0.70845,0.70855,32800000.0
2009-12-28 11:35:00,0.70855,0.70855,0.70813,0.70816,41500000.0
2009-12-28 11:40:00,0.70855,0.7089,0.70855,0.7086,93500000.0
2009-12-28 11:45:00,0.7086,0.70875,0.70812,0.70868,245200000.0
2009-12-28 11:50:00,0.70875,0.70875,0.7087,0.70875,40400000.0
2009-12-28 11:55:00,0.70871,0.70898,0.70825,0.70845,352500000.0
2009-12-28 12:00:00,0.7085,0.7086,0.7082,0.70825,271500000.0
2009-12-28 12:05:00,0.70792,0.7082,0.70786,0.70795,177000000.0
2009-12-28 12:10:00,0.708,0.70825,0.70746,0.708,692400000.0
2009-12-28 12:15:00,0.708,0.7083,0.70795,0.7081,140300000.0
2009-12-28 12:20:00,0.7081,0.70815,0.70805,0.70815,74400000.0
2009-12-28 12:25:00,0.7081,0.7086,0.70805,0.7086,324300000.0
2009-12-28 12:30:00,0.7086,0.7088,0.7086,0.70865,39100000.0
2009-12-28 12:35:00,0.70865,0.70865,0.7086,0.70865,26000000.0
2009-12-28 12:40:00,0.70865,0.7087,0.70855,0.70865,91800000.0
2009-12-28 12:45:00,0.70865,0.70867,0.70838,0.7084,343800000.0
2009-12-28 12:50:00,0.7084,0.70845,0.7084,0.70845,534000000.0
2009-12-28 12:55:00,0.70845,0.7085,0.7084,0.70845,305800000.0
2009-12-28 13:00:00,0.70845,0.70895,0.70845,0.70845,479000000.0
2009-12-28 13:05:00,0.7085,0.70855,0.70845,0.7085,383000000.0
2009-12-28 13:10:00,0.70855,0.70855,0.70845,0.70845,448900000.0
2009-12-28 13:15:00,0.70845,0.70845,0.70845,0.70845,402000000.0
2009-12-28 13:20:00,0.70845,0.70855,0.70807,0.70827,466900000.0
2009-12-28 13:25:00,0.70834,0.70855,0.70792,0.70834,232700000.0
2009-12-28 13:30:00,0.70844,0.7086,0.70799,0.70855,223400000.0
2009-12-28 13:35:00,0.70855,0.70855,0.70804,0.70855,107200000.0
2009-12-28 13:40:00,0.70855,0.70855,0.7085,0.7085,106400000.0
2009-12-28 13:45:00,0.7085,0.7086,0.70803,0.7086,197400000.0
2009-12-28 13:50:00,0.70855,0.70855,0.70798,0.70855,169100000.0
2009-12-28 13:55:00,0.70837,0.7086,0.70809,0.70855,271700000.0
2009-12-28 14:00:00,0.70855,0.70864,0.7083,0.70855,157800000.0
2009-12-28 14:05:00,0.7086,0.7089,0.7084,0.7087,138300000.0
2009-12-28 14:10:00,0.7087,0.7087,0.70811,0.7087,171600000.0
2009-12-28 14:15:00,0.7087,0.70885,0.7086,0.70875,30500000.0
2009-12-28 14:20:00,0.70875,0.70885,0.70854,0.70875,152700000.0
2009-12-28 14:25:00,0.70851,0.70865,0.70804,0.70865,248900000.0
2009-12-28 14:30:00,0.7081,0.70865,0.7081,0.70836,105900000.0
2009-12-28 14:35:00,0.7087,0.7087,0.7087,0.7087,12800000.0
2009-12-28 14:40:00,0.7086,0.7087,0.70855,0.70855,51600000.0
2009-12-28 14:45:00,0.70855,0.70935,0.7084,0.70935,124500000.0
2009-12-28 14:50:00,0.70945,0.70945,0.70895,0.70895,175800000.0
2009-12-28 14:55:00,0.70895,0.70935,0.70895,0.7093,65700000.0
2009-12-28 15:00:00,0.7093,0.7094,0.7091,0.7092,73500000.0
2009-12-28 15:05:00,0.70915,0.70925,0.70915,0.70915,167700000.0
2009-12-28 15:10:00,0.70915,0.70925,0.70905,0.7091,230800000.0
2009-12-28 15:15:00,0.7091,0.7092,0.7087,0.70875,176500000.0
2009-12-28 15:20:00,0.70875,0.70875,0.7082,0.70865,241100000.0
2009-12-28 15:25:00,0.70865,0.70875,0.70855,0.70865,101700000.0
2009-12-28 15:30:00,0.70865,0.7088,0.7086,0.70875,193700000.0
2009-12-28 15:35:00,0.70875,0.70915,0.7087,0.70915,155000000.0
2009-12-28 15:40:00,0.70905,0.70935,0.70905,0.7091,59800000.0
2009-12-28 15:45:00,0.7091,0.70935,0.70905,0.70915,112100000.0
2009-12-28 15:50:00,0.70915,0.70935,0.7091,0.70915,100400000.0
2009-12-28 15:55:00,0.70915,0.70925,0.70905,0.70915,64400000.0
2009-12-28 16:00:00,0.70915,0.70935,0.709,0.70925,87900000.0
2009-12-28 16:05:00,0.70935,0.70935,0.70915,0.70925,123000000.0
2009-12-28 16:10:00,0.70935,0.70935,0.70915,0.70915,232500000.0
2009-12-28 16:15:00,0.70915,0.70925,0.70915,0.70915,135600000.0
2009-12-28 16:20:00,0.70925,0.70935,0.70895,0.7091,222500000.0
2009-12-28 16:25:00,0.7091,0.70915,0.7088,0.70895,180800000.0
2009-12-28 16:30:00,0.70895,0.709,0.70885,0.70885,129600000.0
2009-12-28 16:35:00,0.70895,0.70895,0.70855,0.70855,296500000.0
2009-12-28 16:40:00,0.70865,0.70905,0.70865,0.7088,364300000.0
2009-12-28 16:45:00,0.7088,0.7088,0.70845,0.70875,345600000.0
2009-12-28 16:50:00,0.70885,0.70885,0.70865,0.70885,96300000.0
2009-12-28 16:55:00,0.70885,0.70885,0.70855,0.70875,161900000.0
2009-12-28 17:00:00,0.70875,0.70915,0.7087,0.70905,325700000.0
2009-12-28 17:05:00,0.709,0.70905,0.70885,0.70885,80900000.0
2009-12-28 17:10:00,0.70885,0.70895,0.70855,0.7088,518500000.0
2009-12-28 17:15:00,0.70875,0.709,0.7087,0.70895,264900000.0
2009-12-28 17:20:00,0.70895,0.70895,0.70845,0.70855,307000000.0
2009-12-28 17:25:00,0.70855,0.70875,0.70855,0.7087,287000000.0
2009-12-28 17:30:00,0.70865,0.70875,0.7083,0.70845,208200000.0
2009-12-28 17:35:00,0.70855,0.70865,0.70835,0.70855,245400000.0
2009-12-28 17:40:00,0.70855,0.7087,0.7085,0.7086,124800000.0
2009-12-28 17:45:00,0.70865,0.70875,0.70855,0.70865,123500000.0
2009-12-28 17:50:00,0.70865,0.709,0.70865,0.7088,206400000.0
2009-12-28 17:55:00,0.7088,0.70885,0.70775,0.70775,715400000.0
2009-12-28 18:00:00,0.70775,0.7081,0.70755,0.70805,512400000.0
2009-12-28 18:05:00,0.70805,0.70815,0.70795,0.70805,232300000.0
2009-12-28 18:10:00,0.7081,0.70815,0.70795,0.70805,229100000.0
2009-12-28 18:15:00,0.70805,0.70825,0.70774,0.7082,251900000.0
2009-12-28 18:20:00,0.7082,0.7084,0.70785,0.7081,108000000.0
2009-12-28 18:25:00,0.7081,0.70835,0.7081,0.70825,181500000.0
2009-12-28 18:30:00,0.70825,0.70865,0.70825,0.70865,157300000.0
2009-12-28 18:35:00,0.7086,0.70865,0.7085,0.7085,177500000.0
2009-12-28 18:40:00,0.7085,0.70865,0.7084,0.70845,321700000.0
2009-12-28 18:45:00,0.7085,0.70875,0.70845,0.70847,628800000.0
2009-12-28 18:50:00,0.70865,0.70865,0.7084,0.70865,1063500000.0
2009-12-28 18:55:00,0.7086,0.70865,0.70845,0.70865,591900000.0
2009-12-28 19:00:00,0.70865,0.70875,0.7086,0.7086,121600000.0
2009-12-28 19:05:00,0.70831,0.70875,0.70821,0.70865,442600000.0
2009-12-28 19:10:00,0.70843,0.7087,0.70829,0.70865,255400000.0
2009-12-28 19:15:00,0.70865,0.70865,0.70835,0.70835,1181200000.0
2009-12-28 19:20:00,0.70835,0.70845,0.7081,0.70815,159800000.0
2009-12-28 19:25:00,0.70815,0.70825,0.70793,0.70825,292800000.0
2009-12-28 19:30:00,0.70825,0.70825,0.70815,0.70815,143000000.0
2009-12-28 19:35:00,0.70815,0.7082,0.70792,0.7082,164900000.0
2009-12-28 19:40:00,0.7082,0.7082,0.70801,0.7081,57700000.0
2009-12-28 19:45:00,0.70825,0.70845,0.70806,0.7084,75600000.0
2009-12-28 19:50:00,0.70835,0.70845,0.70797,0.70835,108700000.0
2009-12-28 19:55:00,0.70835,0.70845,0.70748,0.7084,190700000.0
2009-12-28 20:00:00,0.7084,0.70845,0.70802,0.70815,117300000.0
2009-12-28 20:05:00,0.70815,0.7084,0.70815,0.70835,218900000.0
2009-12-28 20:10:00,0.70835,0.70835,0.70805,0.70835,128200000.0
2009-12-28 20:15:00,0.7083,0.70835,0.7081,0.70815,940000000.0
2009-12-28 20:20:00,0.70815,0.70845,0.70815,0.7083,195300000.0
2009-12-28 20:25:00,0.7083,0.70835,0.7081,0.70835,707100000.0
2009-12-28 20:30:00,0.70835,0.70835,0.7083,0.7083,44600000.0
2009-12-28 20:35:00,0.7083,0.70845,0.70805,0.7081,94900000.0
2009-12-28 20:40:00,0.70815,0.70815,0.70792,0.70805,75200000.0
2009-12-28 20:45:00,0.70805,0.7081,0.7076,0.70778,56900000.0
2009-12-28 20:50:00,0.7081,0.70815,0.70805,0.70815,72700000.0
2009-12-28 20:55:00,0.7081,0.70815,0.70753,0.70782,195400000.0
2009-12-28 21:00:00,0.70815,0.70815,0.70763,0.708,161700000.0
2009-12-28 21:05:00,0.708,0.70815,0.70767,0.70805,62500000.0
2009-12-28 21:10:00,0.70778,0.70825,0.7074,0.7081,86100000.0
2009-12-28 21:15:00,0.7081,0.70825,0.708,0.7082,150700000.0
2009-12-28 21:20:00,0.7082,0.70825,0.70805,0.7081,218100000.0
2009-12-28 21:25:00,0.7081,0.7081,0.70765,0.7078,224100000.0
2009-12-28 21:30:00,0.7078,0.7079,0.7078,0.7078,19400000.0
2009-12-28 21:35:00,0.70755,0.70785,0.70739,0.7078,604400000.0
2009-12-28 21:40:00,0.7078,0.708,0.7077,0.70775,1363500000.0
2009-12-28 21:45:00,0.70775,0.7079,0.70765,0.7078,632800000.0
2009-12-28 21:50:00,0.7078,0.70785,0.7077,0.70785,231800000.0
2009-12-28 21:55:00,0.70785,0.7079,0.70775,0.7078,52800000.0
2009-12-28 22:00:00,0.7078,0.708,0.70754,0.7079,37500000.0
2009-12-28 22:05:00,0.7079,0.7081,0.70727,0.708,91100000.0
2009-12-28 22:10:00,0.708,0.7081,0.70766,0.70786,52000000.0
2009-12-28 22:15:00,0.70783,0.7082,0.70782,0.7082,53400000.0
2009-12-28 22:20:00,0.7082,0.7084,0.70789,0.70802,74200000.0
2009-12-28 22:25:00,0.70798,0.7083,0.70784,0.7081,62500000.0
2009-12-28 22:30:00,0.7081,0.7082,0.70756,0.708,63000000.0
2009-12-28 22:35:00,0.708,0.7081,0.70795,0.7081,45700000.0
2009-12-28 22:40:00,0.7081,0.70895,0.70786,0.7084,90400000.0
2009-12-28 22:45:00,0.7084,0.70845,0.708,0.7084,297600000.0
2009-12-28 22:50:00,0.70835,0.7084,0.70825,0.70835,125200000.0
2009-12-28 22:55:00,0.7081,0.7083,0.70792,0.7083,86900000.0
2009-12-28 23:00:00,0.70825,0.7083,0.70772,0.70815,80000000.0
2009-12-28 23:05:00,0.70815,0.7082,0.7079,0.708,203100000.0
2009-12-28 23:10:00,0.7081,0.7083,0.708,0.7083,36600000.0
2009-12-28 23:15:00,0.70835,0.7087,0.70786,0.70817,91700000.0
2009-12-28 23:20:00,0.70812,0.70832,0.70791,0.70815,62100000.0
2009-12-28 23:25:00,0.7082,0.70831,0.7079,0.70817,153600000.0
2009-12-28 23:30:00,0.7083,0.7083,0.70765,0.70798,58200000.0
2009-12-28 23:35:00,0.70815,0.70815,0.70779,0.70792,84600000.0
2009-12-28 23:40:00,0.7079,0.7081,0.70778,0.7081,70100000.0
2009-12-28 23:45:00,0.7081,0.70825,0.70766,0.70798,302000000.0
2009-12-28 23:50:00,0.70783,0.70815,0.70776,0.70784,62200000.0
2009-12-28 23:55:00,0.70783,0.7082,0.70751,0.70774,123100000.0
2009-12-29 00:00:00,0.7079,0.70802,0.70749,0.70749,116700000.0
2009-12-29 00:05:00,0.70755,0.70791,0.7074,0.70791,51100000.0
2009-12-29 00:10:00,0.70765,0.708,0.7075,0.7079,65300000.0
2009-12-29 00:15:00,0.7079,0.70793,0.70767,0.70785,43200000.0
2009-12-29 00:20:00,0.70785,0.7079,0.70785,0.7079,44200000.0
2009-12-29 00:25:00,0.7079,0.70795,0.7077,0.70795,28800000.0
2009-12-29 00:30:00,0.7079,0.7081,0.7079,0.708,63500000.0
2009-12-29 00:35:00,0.708,0.708,0.70768,0.708,86000000.0
2009-12-29 00:40:00,0.70773,0.70822,0.70766,0.70778,206000000.0
2009-12-29 00:45:00,0.70755,0.70792,0.70748,0.70789,146000000.0
2009-12-29 00:50:00,0.70782,0.708,0.70775,0.708,78900000.0
2009-12-29 00:55:00,0.70805,0.7081,0.70735,0.70745,84200000.0
2009-12-29 01:00:00,0.70745,0.70775,0.70701,0.70722,167900000.0
2009-12-29 01:05:00,0.70719,0.7081,0.70711,0.7081,89200000.0
2009-12-29 01:10:00,0.70805,0.70805,0.70764,0.70773,94800000.0
2009-12-29 01:15:00,0.7079,0.7079,0.70775,0.7079,24200000.0
2009-12-29 01:20:00,0.7079,0.70795,0.7078,0.70785,28200000.0
2009-12-29 01:25:00,0.70785,0.7081,0.70778,0.70798,75000000.0
2009-12-29 01:30:00,0.7081,0.7081,0.70766,0.70805,80400000.0
2009-12-29 01:35:00,0.70805,0.70805,0.7074,0.70758,76200000.0
2009-12-29 01:40:00,0.70756,0.70775,0.70724,0.70752,122400000.0
2009-12-29 01:45:00,0.7077,0.70775,0.70732,0.70749,73300000.0
2009-12-29 01:50:00,0.70754,0.7078,0.70729,0.70755,112100000.0
2009-12-29 01:55:00,0.70755,0.70755,0.7074,0.7074,15000000.0
2009-12-29 02:00:00,0.7074,0.7077,0.7074,0.70765,43600000.0
2009-12-29 02:05:00,0.70765,0.70805,0.70765,0.708,127000000.0
2009-12-29 02:10:00,0.70776,0.70805,0.70756,0.708,83200000.0
2009-12-29 02:15:00,0.708,0.70815,0.70722,0.70795,27200000.0
2009-12-29 02:20:00,0.70795,0.70795,0.7076,0.70775,288400000.0
2009-12-29 02:25:00,0.70775,0.70775,0.70715,0.70745,82600000.0
2009-12-29 02:30:00,0.70745,0.7075,0.70707,0.70739,108600000.0
2009-12-29 02:35:00,0.70745,0.70745,0.7072,0.7072,88400000.0
2009-12-29 02:40:00,0.7072,0.70735,0.7072,0.7073,119100000.0
2009-12-29 02:45:00,0.70725,0.70785,0.70725,0.70785,185000000.0
2009-12-29 02:50:00,0.70785,0.70785,0.7077,0.7077,71400000.0
2009-12-29 02:55:00,0.70765,0.7078,0.7072,0.70755,248500000.0
2009-12-29 03:00:00,0.7076,0.7077,0.70745,0.70755,163700000.0
2009-12-29 03:05:00,0.70755,0.70775,0.7071,0.7077,49400000.0
2009-12-29 03:10:00,0.7077,0.7077,0.7075,0.70755,87000000.0
2009-12-29 03:15:00,0.70755,0.70775,0.7074,0.70748,134300000.0
2009-12-29 03:20:00,0.70737,0.70765,0.70694,0.70745,71700000.0
2009-12-29 03:25:00,0.70775,0.7078,0.70727,0.70727,51300000.0
2009-12-29 03:30:00,0.70775,0.70775,0.70733,0.70759,58900000.0
2009-12-29 03:35:00,0.70765,0.7077,0.70712,0.70761,93200000.0
2009-12-29 03:40:00,0.70762,0.70771,0.70723,0.70765,80700000.0
2009-12-29 03:45:00,0.70729,0.7078,0.70669,0.70775,67300000.0
2009-12-29 03:50:00,0.70775,0.70775,0.70765,0.70765,40600000.0
2009-12-29 03:55:00,0.70765,0.7079,0.7076,0.7077,149200000.0
2009-12-29 04:00:00,0.7077,0.7081,0.7077,0.70785,99800000.0
2009-12-29 04:05:00,0.70775,0.70784,0.70736,0.70736,82900000.0
2009-12-29 04:10:00,0.7078,0.70785,0.7073,0.70745,318200000.0
2009-12-29 04:15:00,0.70745,0.70745,0.70716,0.70725,125000000.0
2009-12-29 04:20:00,0.70735,0.7075,0.70725,0.70735,95200000.0
2009-12-29 04:25:00,0.70735,0.7074,0.70665,0.7074,82900000.0
2009-12-29 04:30:00,0.70745,0.7076,0.70683,0.70718,115800000.0
2009-12-29 04:35:00,0.7074,0.7074,0.70698,0.7074,15800000.0
2009-12-29 04:40:00,0.70745,0.7075,0.70691,0.70713,74400000.0
2009-12-29 04:45:00,0.7073,0.7073,0.70659,0.70698,89300000.0
2009-12-29 04:50:00,0.70684,0.70735,0.70678,0.70735,108800000.0
2009-12-29 04:55:00,0.70707,0.70721,0.70682,0.7072,138600000.0
2009-12-29 05:00:00,0.70725,0.70725,0.7071,0.70725,135800000.0
2009-12-29 05:05:00,0.70725,0.70735,0.70705,0.70716,75800000.0
2009-12-29 05:10:00,0.70735,0.70745,0.70692,0.70715,108500000.0
2009-12-29 05:15:00,0.7072,0.7073,0.70676,0.7073,82400000.0
2009-12-29 05:20:00,0.7073,0.70745,0.7067,0.70673,186100000.0
2009-12-29 05:25:00,0.70684,0.70711,0.7067,0.70701,242100000.0
2009-12-29 05:30:00,0.70715,0.70723,0.70676,0.70715,86000000.0
2009-12-29 05:35:00,0.70715,0.70725,0.70675,0.70725,41900000.0
2009-12-29 05:40:00,0.7072,0.7072,0.707,0.70715,35100000.0
2009-12-29 05:45:00,0.70671,0.7072,0.70663,0.70715,130400000.0
2009-12-29 05:50:00,0.70715,0.7072,0.70667,0.7072,53900000.0
2009-12-29 05:55:00,0.7072,0.70725,0.70663,0.70725,186900000.0
2009-12-29 06:00:00,0.7073,0.7075,0.7073,0.7074,40500000.0
2009-12-29 06:05:00,0.70704,0.7074,0.70691,0.7073,78800000.0
2009-12-29 06:10:00,0.70719,0.70762,0.70704,0.7073,101600000.0
2009-12-29 06:15:00,0.7073,0.7074,0.7073,0.70735,42400000.0
2009-12-29 06:20:00,0.70711,0.70745,0.70688,0.7074,398000000.0
2009-12-29 06:25:00,0.7074,0.70745,0.7074,0.70745,17600000.0
2009-12-29 06:30:00,0.70745,0.7079,0.70745,0.7078,105400000.0
2009-12-29 06:35:00,0.70795,0.70795,0.70688,0.70753,97800000.0
2009-12-29 06:40:00,0.70762,0.7081,0.70735,0.7075,144800000.0
2009-12-29 06:45:00,0.7075,0.7076,0.7074,0.7076,160900000.0
2009-12-29 06:50:00,0.7076,0.7078,0.7076,0.7077,197900000.0
2009-12-29 06:55:00,0.7077,0.70785,0.7077,0.70775,146000000.0
2009-12-29 07:00:00,0.70775,0.70775,0.7073,0.7076,90900000.0
2009-12-29 07:05:00,0.70755,0.70765,0.70744,0.7076,65000000.0
2009-12-29 07:10:00,0.7076,0.7076,0.70673,0.70755,83900000.0
2009-12-29 07:15:00,0.70755,0.70765,0.70731,0.70755,91100000.0
2009-12-29 07:20:00,0.70743,0.7079,0.70726,0.7078,220700000.0
2009-12-29 07:25:00,0.7078,0.70785,0.70775,0.70775,99300000.0
2009-12-29 07:30:00,0.70775,0.7078,0.70746,0.7078,203200000.0
2009-12-29 07:35:00,0.7078,0.70786,0.70724,0.70764,116000000.0
2009-12-29 07:40:00,0.70756,0.70809,0.70727,0.7079,190500000.0
2009-12-29 07:45:00,0.70785,0.70815,0.7078,0.70795,263000000.0
2009-12-29 07:50:00,0.70795,0.70795,0.7078,0.7079,78800000.0
2009-12-29 07:55:00,0.7079,0.7079,0.70722,0.70768,193300000.0
2009-12-29 08:00:00,0.7079,0.7081,0.70785,0.7081,185200000.0
2009-12-29 08:05:00,0.70805,0.70805,0.70745,0.70755,99900000.0
2009-12-29 08:10:00,0.70755,0.7076,0.70724,0.7076,63300000.0
2009-12-29 08:15:00,0.7076,0.7079,0.70708,0.7079,154100000.0
2009-12-29 08:20:00,0.70785,0.7083,0.7078,0.70805,324600000.0
2009-12-29 08:25:00,0.70805,0.70825,0.708,0.70805,105100000.0
2009-12-29 08:30:00,0.70786,0.7084,0.70781,0.70825,182600000.0
2009-12-29 08:35:00,0.70825,0.70885,0.70815,0.70885,229800000.0
2009-12-29 08:40:00,0.70885,0.70945,0.70885,0.70945,265100000.0
2009-12-29 08:45:00,0.70945,0.70945,0.70905,0.70915,273500000.0
2009-12-29 08:50:00,0.70915,0.70945,0.70885,0.70885,155900000.0
2009-12-29 08:55:00,0.70885,0.70905,0.70855,0.70875,376000000.0
2009-12-29 09:00:00,0.70885,0.709,0.7088,0.7089,137300000.0
2009-12-29 09:05:00,0.70875,0.70895,0.70835,0.7089,380100000.0
2009-12-29 09:10:00,0.7089,0.70915,0.70865,0.70905,325700000.0
2009-12-29 09:15:00,0.70905,0.70915,0.70905,0.70915,151400000.0
2009-12-29 09:20:00,0.70915,0.70925,0.7091,0.7092,80700000.0
2009-12-29 09:25:00,0.7092,0.70975,0.7092,0.70975,213200000.0
2009-12-29 09:30:00,0.7097,0.7106,0.70965,0.70985,487200000.0
2009-12-29 09:35:00,0.70985,0.7103,0.7096,0.71025,344999999.0
2009-12-29 09:40:00,0.71025,0.71025,0.71,0.71,203700000.0
2009-12-29 09:45:00,0.71,0.71005,0.70995,0.71,76700000.0
2009-12-29 09:50:00,0.71,0.71035,0.70995,0.7101,174900000.0
2009-12-29 09:55:00,0.7101,0.7102,0.71,0.71005,138100000.0
2009-12-29 10:00:00,0.7101,0.7101,0.7098,0.71005,233100000.0
2009-12-29 10:05:00,0.71005,0.7109,0.71,0.7107,383300000.0
2009-12-29 10:10:00,0.7107,0.71105,0.71055,0.71105,450600000.0
2009-12-29 10:15:00,0.711,0.71145,0.711,0.7112,521800000.0
2009-12-29 10:20:00,0.7112,0.7116,0.71115,0.7114,206800000.0
2009-12-29 10:25:00,0.7114,0.71205,0.7114,0.71175,213500000.0
2009-12-29 10:30:00,0.71175,0.71195,0.7117,0.7119,487700000.0
2009-12-29 10:35:00,0.7119,0.71195,0.7115,0.7115,116300000.0
2009-12-29 10:40:00,0.7115,0.71185,0.71079,0.71175,176200000.0
2009-12-29 10:45:00,0.7118,0.7119,0.7117,0.71185,193800000.0
2009-12-29 10:50:00,0.71185,0.71325,0.71185,0.71295,424800000.0
2009-12-29 10:55:00,0.71295,0.71295,0.71275,0.71275,254300000.0
2009-12-29 11:00:00,0.71275,0.71285,0.7125,0.71255,217000000.0
2009-12-29 11:05:00,0.71255,0.71275,0.7124,0.7126,187800000.0
2009-12-29 11:10:00,0.7126,0.71285,0.7124,0.7127,188000000.0
2009-12-29 11:15:00,0.71275,0.71315,0.7127,0.7131,390300000.0
2009-12-29 11:20:00,0.71315,0.7132,0.7129,0.71295,243200000.0
2009-12-29 11:25:00,0.7128,0.71295,0.7128,0.7128,219900000.0
2009-12-29 11:30:00,0.71285,0.713,0.7127,0.71295,88400000.0
2009-12-29 11:35:00,0.71295,0.71365,0.71295,0.71345,470700000.0
2009-12-29 11:40:00,0.71345,0.7137,0.71335,0.7135,355000000.0
2009-12-29 11:45:00,0.7135,0.71385,0.71345,0.7138,200100000.0
2009-12-29 11:50:00,0.7138,0.71405,0.7137,0.71405,169400000.0
2009-12-29 11:55:00,0.71405,0.7145,0.71405,0.71425,344000000.0
2009-12-29 12:00:00,0.71425,0.71435,0.71405,0.71425,371000000.0
2009-12-29 12:05:00,0.71425,0.7145,0.7142,0.71445,157100000.0
2009-12-29 12:10:00,0.71445,0.71445,0.7143,0.7143,106500000.0
2009-12-29 12:15:00,0.7143,0.71435,0.7142,0.71425,171300000.0
2009-12-29 12:20:00,0.71425,0.7144,0.7142,0.71425,169600000.0
2009-12-29 12:25:00,0.7143,0.7145,0.7142,0.7142,133000000.0
2009-12-29 12:30:00,0.71415,0.7142,0.71385,0.714,217700000.0
2009-12-29 12:35:00,0.714,0.714,0.71306,0.71395,282800000.0
2009-12-29 12:40:00,0.71405,0.71425,0.71405,0.71415,112400000.0
2009-12-29 12:45:00,0.71415,0.71425,0.71405,0.71405,146400000.0
2009-12-29 12:50:00,0.71405,0.7141,0.714,0.714,284200000.0
2009-12-29 12:55:00,0.71395,0.7141,0.71395,0.71405,162800000.0
2009-12-29 13:00:00,0.7141,0.71425,0.71405,0.71415,86800000.0
2009-12-29 13:05:00,0.7141,0.71445,0.71405,0.71435,227200000.0
2009-12-29 13:10:00,0.71435,0.7147,0.71435,0.71455,445900000.0
2009-12-29 13:15:00,0.7145,0.7146,0.71435,0.7144,335700000.0
2009-12-29 13:20:00,0.7144,0.71455,0.71435,0.71455,124500000.0
2009-12-29 13:25:00,0.7145,0.71465,0.7144,0.7146,77200000.0
2009-12-29 13:30:00,0.7145,0.7147,0.7145,0.71465,241800000.0
2009-12-29 13:35:00,0.7146,0.71575,0.7146,0.71565,241400000.0
2009-12-29 13:40:00,0.71575,0.71625,0.71555,0.71625,306000000.0
2009-12-29 13:45:00,0.71635,0.7184,0.71635,0.7172,716100000.0
2009-12-29 13:50:00,0.7174,0.7186,0.71725,0.7184,565600000.0
2009-12-29 13:55:00,0.71845,0.71865,0.7175,0.7175,283800000.0
2009-12-29 14:00:00,0.7175,0.7175,0.7169,0.7169,381600000.0
2009-12-29 14:05:00,0.7169,0.7169,0.71645,0.7168,315400000.0
2009-12-29 14:10:00,0.7168,0.71745,0.7168,0.7174,254100000.0
2009-12-29 14:15:00,0.71735,0.7176,0.71735,0.7174,161100000.0
2009-12-29 14:20:00,0.71745,0.71745,0.7171,0.7171,121400000.0
2009-12-29 14:25:00,0.71705,0.71725,0.71685,0.71725,130800000.0
2009-12-29 14:30:00,0.71725,0.71745,0.71715,0.7173,218300000.0
2009-12-29 14:35:00,0.7173,0.718,0.7173,0.71775,355800000.0
2009-12-29 14:40:00,0.71775,0.71815,0.7177,0.71805,331900000.0
2009-12-29 14:45:00,0.71805,0.71915,0.71805,0.71905,426100000.0
2009-12-29 14:50:00,0.719,0.71945,0.7186,0.71935,347600000.0
2009-12-29 14:55:00,0.71935,0.71935,0.7189,0.7192,235800000.0
2009-12-29 15:00:00,0.7192,0.71965,0.71915,0.7196,78600000.0
2009-12-29 15:05:00,0.7196,0.71965,0.71915,0.71925,230000000.0
2009-12-29 15:10:00,0.7192,0.71995,0.7192,0.71945,358700000.0
2009-12-29 15:15:00,0.71945,0.72005,0.71935,0.7199,587500000.0
2009-12-29 15:20:00,0.71995,0.71995,0.71935,0.71945,223500000.0
2009-12-29 15:25:00,0.71945,0.71995,0.71945,0.71955,201700000.0
2009-12-29 15:30:00,0.71955,0.71975,0.719,0.71915,358500000.0
2009-12-29 15:35:00,0.71915,0.71925,0.71885,0.71885,303200000.0
2009-12-29 15:40:00,0.71885,0.71915,0.71885,0.71905,135800000.0
2009-12-29 15:45:00,0.71905,0.71975,0.71905,0.7196,137600000.0
2009-12-29 15:50:00,0.71955,0.7197,0.71945,0.7197,203900000.0
2009-12-29 15:55:00,0.71965,0.71975,0.7193,0.7194,343900000.0
2009-12-29 16:00:00,0.71945,0.72025,0.71945,0.72025,499300000.0
2009-12-29 16:05:00,0.7202,0.7213,0.7202,0.7213,590300000.0
2009-12-29 16:10:00,0.7213,0.7213,0.72035,0.72045,500300000.0
2009-12-29 16:15:00,0.72045,0.72065,0.7202,0.7202,255400000.0
2009-12-29 16:20:00,0.7202,0.7208,0.71993,0.7207,153800000.0
2009-12-29 16:25:00,0.7207,0.72085,0.72055,0.72085,233800000.0
2009-12-29 16:30:00,0.72085,0.72095,0.72055,0.7206,520600000.0
2009-12-29 16:35:00,0.72055,0.72055,0.7197,0.71975,817700000.0
2009-12-29 16:40:00,0.71975,0.71975,0.71955,0.71955,612700000.0
2009-12-29 16:45:00,0.71965,0.72035,0.71945,0.71955,1119900000.0
2009-12-29 16:50:00,0.71955,0.71995,0.71915,0.71965,600500000.0
2009-12-29 16:55:00,0.7197,0.71995,0.71935,0.71935,538000000.0
2009-12-29 17:00:00,0.71935,0.71955,0.71875,0.7188,410000000.0
2009-12-29 17:05:00,0.7188,0.71955,0.7188,0.71945,854200000.0
2009-12-29 17:10:00,0.71945,0.7195,0.71905,0.7192,377800000.0
2009-12-29 17:15:00,0.7192,0.71945,0.71905,0.71935,210600000.0
2009-12-29 17:20:00,0.71935,0.71985,0.71935,0.7198,588000000.0
2009-12-29 17:25:00,0.7198,0.71985,0.7195,0.7197,342300000.0
2009-12-29 17:30:00,0.71965,0.71975,0.71925,0.7193,557699999.0
2009-12-29 17:35:00,0.7193,0.71965,0.71895,0.71965,671700000.0
2009-12-29 17:40:00,0.71965,0.72095,0.71945,0.72055,744800000.0
2009-12-29 17:45:00,0.7206,0.7211,0.7206,0.72095,688100000.0
2009-12-29 17:50:00,0.7209,0.7209,0.7206,0.7206,257500000.0
2009-12-29 17:55:00,0.7206,0.72075,0.71945,0.71945,698400000.0
2009-12-29 18:00:00,0.71945,0.71965,0.71915,0.71925,994900000.0
2009-12-29 18:05:00,0.71925,0.71955,0.71875,0.71875,933000000.0
2009-12-29 18:10:00,0.7188,0.71895,0.71735,0.71845,1160500000.0
2009-12-29 18:15:00,0.71845,0.71885,0.71735,0.71805,1033500000.0
2009-12-29 18:20:00,0.71805,0.71875,0.7176,0.71775,985400000.0
2009-12-29 18:25:00,0.71785,0.7181,0.71725,0.7176,776900000.0
2009-12-29 18:30:00,0.71755,0.71775,0.7166,0.71745,808300000.0
2009-12-29 18:35:00,0.71745,0.7176,0.71715,0.7175,334500000.0
2009-12-29 18:40:00,0.71755,0.71765,0.71705,0.71755,390700000.0
2009-12-29 18:45:00,0.71755,0.718,0.71715,0.718,409300000.0
2009-12-29 18:50:00,0.71805,0.71875,0.718,0.71845,580800000.0
2009-12-29 18:55:00,0.71845,0.7196,0.71815,0.71955,863300000.0
2009-12-29 19:00:00,0.71955,0.71955,0.71875,0.71875,724100000.0
2009-12-29 19:05:00,0.71875,0.71895,0.71865,0.71875,298400000.0
2009-12-29 19:10:00,0.7188,0.7192,0.7188,0.7188,395300000.0
2009-12-29 19:15:00,0.7188,0.71925,0.71875,0.7188,388200000.0
2009-12-29 19:20:00,0.7188,0.7192,0.71865,0.7192,385900000.0
2009-12-29 19:25:00,0.7192,0.7192,0.71875,0.71875,392800000.0
2009-12-29 19:30:00,0.71875,0.71875,0.71815,0.71855,464600000.0
2009-12-29 19:35:00,0.7185,0.71865,0.71845,0.71845,215900000.0
2009-12-29 19:40:00,0.71845,0.7185,0.7181,0.71835,273900000.0
2009-12-29 19:45:00,0.71835,0.71875,0.71835,0.71855,408000000.0
2009-12-29 19:50:00,0.7184,0.71855,0.71837,0.71845,84000000.0
2009-12-29 19:55:00,0.71855,0.7186,0.7184,0.7186,76300000.0
2009-12-29 20:00:00,0.7186,0.71905,0.71825,0.71885,872699998.0
2009-12-29 20:05:00,0.71885,0.72005,0.71885,0.71985,874400000.0
2009-12-29 20:10:00,0.71985,0.7201,0.7198,0.72,344400000.0
2009-12-29 20:15:00,0.7201,0.72025,0.71995,0.72,482800000.0
2009-12-29 20:20:00,0.71955,0.72009,0.71948,0.71995,540100000.0
2009-12-29 20:25:00,0.71995,0.7201,0.7199,0.71995,279100000.0
2009-12-29 20:30:00,0.71995,0.72,0.7192,0.71935,888000000.0
2009-12-29 20:35:00,0.71935,0.7195,0.71925,0.71945,344100000.0
2009-12-29 20:40:00,0.71945,0.7195,0.719,0.7195,167900000.0
2009-12-29 20:45:00,0.71955,0.71965,0.71924,0.71945,124300000.0
2009-12-29 20:50:00,0.71945,0.71955,0.7193,0.71955,151000000.0
2009-12-29 20:55:00,0.7195,0.7198,0.7194,0.7198,213800000.0
2009-12-29 21:00:00,0.71975,0.7199,0.71955,0.7196,315500000.0
2009-12-29 21:05:00,0.7196,0.71985,0.7195,0.7197,348800000.0
2009-12-29 21:10:00,0.71955,0.72015,0.71935,0.71955,917200000.0
2009-12-29 21:15:00,0.71955,0.7201,0.7195,0.71985,386400000.0
2009-12-29 21:20:00,0.71985,0.71995,0.7197,0.71975,185600000.0
2009-12-29 21:25:00,0.7197,0.7197,0.71935,0.71935,351500000.0
2009-12-29 21:30:00,0.71935,0.7194,0.71901,0.7192,141100000.0
2009-12-29 21:35:00,0.7192,0.7192,0.7184,0.71845,321100000.0
2009-12-29 21:40:00,0.71845,0.7187,0.7184,0.71845,219000000.0
2009-12-29 21:45:00,0.71865,0.71865,0.71815,0.71855,74800000.0
2009-12-29 21:50:00,0.71855,0.71865,0.7184,0.7184,196900000.0
2009-12-29 21:55:00,0.7184,0.71865,0.71835,0.71855,194600000.0
2009-12-29 22:00:00,0.71855,0.7189,0.71845,0.71885,309400000.0
2009-12-29 22:05:00,0.71885,0.71915,0.71873,0.71905,77900000.0
2009-12-29 22:10:00,0.71905,0.71905,0.71868,0.719,131800000.0
2009-12-29 22:15:00,0.71905,0.71905,0.71869,0.71876,199200000.0
2009-12-29 22:20:00,0.71898,0.71929,0.71883,0.719,83600000.0
2009-12-29 22:25:00,0.719,0.719,0.71895,0.71895,90000000.0
2009-12-29 22:30:00,0.71863,0.71926,0.71863,0.71895,68400000.0
2009-12-29 22:35:00,0.71895,0.719,0.7189,0.7189,75200000.0
2009-12-29 22:40:00,0.71885,0.71885,0.71815,0.71845,279500000.0
2009-12-29 22:45:00,0.71845,0.71855,0.7183,0.7185,104000000.0
2009-12-29 22:50:00,0.7185,0.7185,0.7181,0.7181,252400000.0
2009-12-29 22:55:00,0.7181,0.7183,0.71755,0.718,429500000.0
2009-12-29 23:00:00,0.718,0.71865,0.71785,0.7186,170100000.0
2009-12-29 23:05:00,0.7185,0.7185,0.71807,0.7183,182400000.0
2009-12-29 23:10:00,0.71825,0.7184,0.7182,0.7182,75200000.0
2009-12-29 23:15:00,0.7182,0.7182,0.71805,0.7182,52800000.0
2009-12-29 23:20:00,0.71815,0.71815,0.7175,0.7175,109200000.0
2009-12-29 23:25:00,0.7174,0.71775,0.71715,0.71775,139700000.0
2009-12-29 23:30:00,0.71775,0.7178,0.71755,0.7177,143800000.0
2009-12-29 23:35:00,0.7177,0.71775,0.71755,0.71755,85700000.0
2009-12-29 23:40:00,0.71755,0.7176,0.71735,0.7175,248300000.0
2009-12-29 23:45:00,0.71765,0.71765,0.7168,0.71725,104800000.0
2009-12-29 23:50:00,0.7172,0.7175,0.71676,0.71745,162500000.0
2009-12-29 23:55:00,0.71735,0.71735,0.71693,0.717,64800000.0
2009-12-30 00:00:00,0.71685,0.71735,0.7161,0.71715,30800000.0
2009-12-30 00:05:00,0.71715,0.71725,0.7171,0.7171,25400000.0
2009-12-30 00:10:00,0.71693,0.7175,0.71689,0.71735,101100000.0
2009-12-30 00:15:00,0.7172,0.7174,0.71682,0.7174,55900000.0
2009-12-30 00:20:00,0.7174,0.71743,0.7171,0.71735,75900000.0
2009-12-30 00:25:00,0.71735,0.71765,0.71722,0.71765,38000000.0
2009-12-30 00:30:00,0.71765,0.71775,0.71729,0.7176,59500000.0
2009-12-30 00:35:00,0.7177,0.7177,0.71732,0.7175,61500000.0
2009-12-30 00:40:00,0.71765,0.71775,0.71726,0.71736,123100000.0
2009-12-30 00:45:00,0.71723,0.7177,0.71685,0.71705,164000000.0
2009-12-30 00:50:00,0.71705,0.71725,0.71684,0.71695,77700000.0
2009-12-30 00:55:00,0.71705,0.7171,0.71672,0.71683,95200000.0
2009-12-30 01:00:00,0.71705,0.71715,0.71705,0.71715,22300000.0
2009-12-30 01:05:00,0.71685,0.71725,0.71683,0.7171,188100000.0
2009-12-30 01:10:00,0.7171,0.71715,0.71678,0.717,84300000.0
2009-12-30 01:15:00,0.717,0.717,0.7169,0.71695,68600000.0
2009-12-30 01:20:00,0.71685,0.71729,0.7166,0.7169,113100000.0
2009-12-30 01:25:00,0.7169,0.71705,0.7169,0.71705,122000000.0
2009-12-30 01:30:00,0.71705,0.71705,0.7168,0.7169,60200000.0
2009-12-30 01:35:00,0.7169,0.7169,0.71654,0.71676,41000000.0
2009-12-30 01:40:00,0.71685,0.71685,0.7164,0.71655,67000000.0
2009-12-30 01:45:00,0.71655,0.71655,0.71613,0.71645,49300000.0
2009-12-30 01:50:00,0.71645,0.71655,0.71635,0.71645,40000000.0
2009-12-30 01:55:00,0.71604,0.71638,0.71595,0.71635,128600000.0
2009-12-30 02:00:00,0.71645,0.7166,0.7164,0.7165,90600000.0
2009-12-30 02:05:00,0.7165,0.71655,0.7159,0.716,202000000.0
2009-12-30 02:10:00,0.71605,0.7161,0.71539,0.71575,159000000.0
2009-12-30 02:15:00,0.7157,0.7158,0.7154,0.71547,25200000.0
2009-12-30 02:20:00,0.7157,0.71595,0.71522,0.7159,96200000.0
2009-12-30 02:25:00,0.71595,0.71605,0.71498,0.71565,59400000.0
2009-12-30 02:30:00,0.7157,0.7157,0.7154,0.71545,101000000.0
2009-12-30 02:35:00,0.71545,0.71545,0.7147,0.7154,138600000.0
2009-12-30 02:40:00,0.71535,0.7154,0.7153,0.7154,22400000.0
2009-12-30 02:45:00,0.71505,0.71545,0.71502,0.71545,69700000.0
2009-12-30 02:50:00,0.71545,0.7156,0.7153,0.7155,185000000.0
2009-12-30 02:55:00,0.71555,0.71565,0.71555,0.7156,116100000.0
2009-12-30 03:00:00,0.7156,0.71575,0.7156,0.71565,69400000.0
2009-12-30 03:05:00,0.71565,0.7157,0.71555,0.7157,61500000.0
2009-12-30 03:10:00,0.7157,0.71585,0.71565,0.71565,59600000.0
2009-12-30 03:15:00,0.7156,0.7156,0.7154,0.7154,110600000.0
2009-12-30 03:20:00,0.71535,0.71535,0.7149,0.71495,110600000.0
2009-12-30 03:25:00,0.71448,0.71495,0.71448,0.7145,113900000.0
2009-12-30 03:30:00,0.7145,0.71465,0.7139,0.71417,42400000.0
2009-12-30 03:35:00,0.71445,0.7148,0.71445,0.71475,233900000.0
2009-12-30 03:40:00,0.71475,0.71485,0.71465,0.71475,82000000.0
2009-12-30 03:45:00,0.7148,0.71485,0.7145,0.71475,110000000.0
2009-12-30 03:50:00,0.71435,0.71505,0.71432,0.71495,74500000.0
2009-12-30 03:55:00,0.7149,0.71505,0.71402,0.715,85500000.0
2009-12-30 04:00:00,0.715,0.715,0.71465,0.7147,177300000.0
2009-12-30 04:05:00,0.7147,0.71485,0.7147,0.71475,42600000.0
2009-12-30 04:10:00,0.71475,0.71485,0.71441,0.71475,81000000.0
2009-12-30 04:15:00,0.7148,0.7151,0.7147,0.71505,98400000.0
2009-12-30 04:20:00,0.71515,0.7157,0.71515,0.7153,287500000.0
2009-12-30 04:25:00,0.7153,0.7155,0.71525,0.71535,60000000.0
2009-12-30 04:30:00,0.7153,0.71535,0.71502,0.71535,85700000.0
2009-12-30 04:35:00,0.71535,0.71545,0.71535,0.71545,109500000.0
2009-12-30 04:40:00,0.7154,0.71555,0.715,0.7153,127600000.0
2009-12-30 04:45:00,0.71532,0.71555,0.715,0.71545,127300000.0
2009-12-30 04:50:00,0.7154,0.7154,0.71535,0.71535,31600000.0
2009-12-30 04:55:00,0.71535,0.71545,0.715,0.71515,137900000.0
2009-12-30 05:00:00,0.71545,0.71545,0.71488,0.71492,196500000.0
2009-12-30 05:05:00,0.71505,0.71515,0.71476,0.71494,118100000.0
2009-12-30 05:10:00,0.7151,0.71529,0.71477,0.7148,198100000.0
2009-12-30 05:15:00,0.7148,0.71495,0.7145,0.7145,249300000.0
2009-12-30 05:20:00,0.7145,0.7147,0.71435,0.71465,234100000.0
2009-12-30 05:25:00,0.71465,0.71485,0.71445,0.7146,132400000.0
2009-12-30 05:30:00,0.71455,0.71485,0.7143,0.71465,118300000.0
2009-12-30 05:35:00,0.7147,0.71475,0.71435,0.7145,97000000.0
2009-12-30 05:40:00,0.7145,0.71465,0.7144,0.7144,62400000.0
2009-12-30 05:45:00,0.71435,0.71475,0.71392,0.7146,152600000.0
2009-12-30 05:50:00,0.7146,0.71485,0.71436,0.71485,137000000.0
2009-12-30 05:55:00,0.71485,0.71545,0.71485,0.71515,224600000.0
2009-12-30 06:00:00,0.71515,0.71545,0.715,0.71505,234700000.0
2009-12-30 06:05:00,0.71505,0.71535,0.71495,0.71535,118300000.0
2009-12-30 06:10:00,0.7153,0.71545,0.71495,0.71505,106300000.0
2009-12-30 06:15:00,0.7149,0.7151,0.71486,0.7151,108600000.0
2009-12-30 06:20:00,0.7151,0.7152,0.71467,0.71502,50300000.0
2009-12-30 06:25:00,0.7152,0.7152,0.71469,0.71479,123000000.0
2009-12-30 06:30:00,0.71515,0.7152,0.7147,0.7147,51200000.0
2009-12-30 06:35:00,0.71465,0.71495,0.71465,0.7149,44200000.0
2009-12-30 06:40:00,0.71479,0.71534,0.71451,0.7147,305400000.0
2009-12-30 06:45:00,0.7146,0.7149,0.71453,0.71485,320700000.0
2009-12-30 06:50:00,0.7149,0.7149,0.71485,0.71485,70000000.0
2009-12-30 06:55:00,0.71485,0.71485,0.71435,0.7145,85000000.0
2009-12-30 07:00:00,0.71445,0.71445,0.71389,0.71445,103900000.0
2009-12-30 07:05:00,0.71432,0.71455,0.71423,0.71455,69500000.0
2009-12-30 07:10:00,0.71455,0.71455,0.71408,0.71428,66600000.0
2009-12-30 07:15:00,0.7143,0.7147,0.71402,0.7147,120500000.0
2009-12-30 07:20:00,0.71475,0.7148,0.71394,0.71449,236900000.0
2009-12-30 07:25:00,0.71464,0.7148,0.71418,0.71447,224500000.0
2009-12-30 07:30:00,0.71475,0.7148,0.71447,0.71462,210600000.0
2009-12-30 07:35:00,0.71485,0.71485,0.71446,0.71448,484400000.0
2009-12-30 07:40:00,0.71475,0.7148,0.71408,0.71447,407500000.0
2009-12-30 07:45:00,0.7147,0.71475,0.71389,0.71396,127900000.0
2009-12-30 07:50:00,0.7147,0.71485,0.71421,0.71458,467199999.0
2009-12-30 07:55:00,0.7146,0.71472,0.71407,0.7146,722500002.0
2009-12-30 08:00:00,0.71465,0.71506,0.71441,0.71456,122500000.0
2009-12-30 08:05:00,0.71465,0.71465,0.71435,0.71445,73900000.0
2009-12-30 08:10:00,0.71465,0.71495,0.71455,0.71485,36000000.0
2009-12-30 08:15:00,0.71485,0.71505,0.71485,0.71495,53800000.0
2009-12-30 08:20:00,0.71495,0.71555,0.71485,0.71555,93300000.0
2009-12-30 08:25:00,0.71555,0.71555,0.7151,0.7152,111800000.0
2009-12-30 08:30:00,0.7152,0.71525,0.71515,0.71525,21400000.0
2009-12-30 08:35:00,0.71525,0.7158,0.71525,0.7157,96600000.0
2009-12-30 08:40:00,0.71575,0.716,0.71565,0.71585,159400000.0
2009-12-30 08:45:00,0.71585,0.716,0.7155,0.7159,94900000.0
2009-12-30 08:50:00,0.71538,0.71603,0.71538,0.71575,243800000.0
2009-12-30 08:55:00,0.71584,0.71605,0.71556,0.71605,105700000.0
2009-12-30 09:00:00,0.71605,0.71615,0.7159,0.71595,103400000.0
2009-12-30 09:05:00,0.71595,0.71605,0.71555,0.7156,259000000.0
2009-12-30 09:10:00,0.7156,0.7159,0.7156,0.7159,139400000.0
2009-12-30 09:15:00,0.7159,0.71615,0.7158,0.7158,65600000.0
2009-12-30 09:20:00,0.7158,0.71605,0.7158,0.71605,70600000.0
2009-12-30 09:25:00,0.71605,0.7161,0.716,0.71605,92000000.0
2009-12-30 09:30:00,0.71605,0.71695,0.716,0.71675,340700000.0
2009-12-30 09:35:00,0.71675,0.71675,0.7163,0.71635,346800000.0
2009-12-30 09:40:00,0.71635,0.71655,0.7163,0.7164,276600000.0
2009-12-30 09:45:00,0.7164,0.71655,0.7163,0.7164,355600000.0
2009-12-30 09:50:00,0.7164,0.71655,0.71595,0.716,245300000.0
2009-12-30 09:55:00,0.716,0.71655,0.71585,0.7165,243300000.0
2009-12-30 10:00:00,0.7165,0.71695,0.71645,0.7169,328300000.0
2009-12-30 10:05:00,0.71685,0.717,0.7167,0.71675,374200000.0
2009-12-30 10:10:00,0.71675,0.71685,0.71645,0.71675,444700000.0
2009-12-30 10:15:00,0.71675,0.7169,0.71675,0.71685,44000000.0
2009-12-30 10:20:00,0.71685,0.71725,0.71675,0.71715,437300000.0
2009-12-30 10:25:00,0.7172,0.7174,0.71695,0.7171,630100000.0
2009-12-30 10:30:00,0.7171,0.7171,0.71675,0.71685,223100000.0
2009-12-30 10:35:00,0.71675,0.71685,0.71616,0.71675,449200000.0
2009-12-30 10:40:00,0.71665,0.71695,0.71665,0.71665,219700000.0
2009-12-30 10:45:00,0.71665,0.7167,0.71655,0.71665,173800000.0
2009-12-30 10:50:00,0.7167,0.71725,0.7167,0.71715,838000000.0
2009-12-30 10:55:00,0.7172,0.7172,0.71695,0.71705,114200000.0
2009-12-30 11:00:00,0.71705,0.7171,0.7169,0.7171,354000000.0
2009-12-30 11:05:00,0.7171,0.71725,0.71651,0.7172,198800000.0
2009-12-30 11:10:00,0.71715,0.7177,0.71715,0.71725,199300000.0
2009-12-30 11:15:00,0.7174,0.71825,0.71725,0.71795,683300000.0
2009-12-30 11:20:00,0.71795,0.7191,0.7179,0.719,904100000.0
2009-12-30 11:25:00,0.71915,0.71915,0.7184,0.71865,515100000.0
2009-12-30 11:30:00,0.71865,0.71865,0.7178,0.7178,534200000.0
2009-12-30 11:35:00,0.71785,0.7179,0.7173,0.7179,478900000.0
2009-12-30 11:40:00,0.71795,0.71855,0.7176,0.718,227100000.0
2009-12-30 11:45:00,0.71762,0.718,0.71762,0.71785,187400000.0
2009-12-30 11:50:00,0.71785,0.71825,0.71785,0.71805,187300000.0
2009-12-30 11:55:00,0.71805,0.7182,0.7179,0.7182,187200000.0
2009-12-30 12:00:00,0.7182,0.71825,0.71795,0.71805,432600000.0
2009-12-30 12:05:00,0.71805,0.71845,0.71775,0.718,124800000.0
2009-12-30 12:10:00,0.718,0.7181,0.7178,0.7181,261900000.0
2009-12-30 12:15:00,0.7179,0.71845,0.71755,0.71795,194300000.0
2009-12-30 12:20:00,0.71795,0.71805,0.71735,0.71735,202400000.0
2009-12-30 12:25:00,0.71708,0.71765,0.71694,0.7176,241900000.0
2009-12-30 12:30:00,0.7176,0.7183,0.7176,0.7181,262400000.0
2009-12-30 12:35:00,0.71798,0.71815,0.71775,0.71775,393400000.0
2009-12-30 12:40:00,0.7177,0.71805,0.71755,0.7178,143400000.0
2009-12-30 12:45:00,0.71785,0.71805,0.71775,0.718,144800000.0
2009-12-30 12:50:00,0.718,0.7182,0.7178,0.71805,172700000.0
2009-12-30 12:55:00,0.71795,0.71795,0.7176,0.71765,291300000.0
2009-12-30 13:00:00,0.71765,0.7184,0.71765,0.7183,131200000.0
2009-12-30 13:05:00,0.71825,0.71855,0.71815,0.71825,256600000.0
2009-12-30 13:10:00,0.71825,0.7183,0.7181,0.7181,228500000.0
2009-12-30 13:15:00,0.71815,0.71815,0.7176,0.71775,551300000.0
2009-12-30 13:20:00,0.7178,0.71805,0.71765,0.71785,250100000.0
2009-12-30 13:25:00,0.71785,0.71805,0.71765,0.7177,443699999.0
2009-12-30 13:30:00,0.7177,0.71805,0.71745,0.71785,483600000.0
2009-12-30 13:35:00,0.71785,0.71805,0.7178,0.7178,170100000.0
2009-12-30 13:40:00,0.7178,0.7178,0.71755,0.71755,218200000.0
2009-12-30 13:45:00,0.71765,0.71765,0.7174,0.71755,212700000.0
2009-12-30 13:50:00,0.7175,0.7175,0.7167,0.7167,379500000.0
2009-12-30 13:55:00,0.71675,0.717,0.71675,0.717,118800000.0
2009-12-30 14:00:00,0.717,0.71725,0.71685,0.71715,216100000.0
2009-12-30 14:05:00,0.717,0.71745,0.717,0.7174,191600000.0
2009-12-30 14:10:00,0.7174,0.71805,0.7174,0.71765,439200000.0
2009-12-30 14:15:00,0.71765,0.71765,0.7174,0.71755,169900000.0
2009-12-30 14:20:00,0.7175,0.7175,0.7173,0.7174,312400000.0
2009-12-30 14:25:00,0.71735,0.7174,0.71675,0.71695,265200000.0
2009-12-30 14:30:00,0.71685,0.7171,0.71685,0.7171,188300000.0
2009-12-30 14:35:00,0.71725,0.7174,0.71715,0.71725,166000000.0
2009-12-30 14:40:00,0.71725,0.7174,0.71725,0.7174,160400000.0
2009-12-30 14:45:00,0.7174,0.71765,0.71725,0.71745,509900000.0
2009-12-30 14:50:00,0.71755,0.71755,0.71735,0.71745,112400000.0
2009-12-30 14:55:00,0.71745,0.71755,0.7173,0.7173,151400000.0
2009-12-30 15:00:00,0.7173,0.71755,0.71725,0.7175,256700000.0
2009-12-30 15:05:00,0.7175,0.71775,0.7175,0.7176,58200000.0
2009-12-30 15:10:00,0.7176,0.718,0.7176,0.71795,512300000.0
2009-12-30 15:15:00,0.718,0.71825,0.71765,0.71805,306100000.0
2009-12-30 15:20:00,0.71805,0.71805,0.71765,0.71775,238600000.0
2009-12-30 15:25:00,0.7177,0.71835,0.71765,0.7182,385400000.0
2009-12-30 15:30:00,0.71815,0.7182,0.7178,0.7181,366700000.0
2009-12-30 15:35:00,0.7181,0.71825,0.71755,0.7176,346800000.0
2009-12-30 15:40:00,0.7176,0.71795,0.7172,0.71755,610600000.0
2009-12-30 15:45:00,0.71755,0.7179,0.71755,0.7179,410900000.0
2009-12-30 15:50:00,0.7179,0.71795,0.71785,0.7179,95300000.0
2009-12-30 15:55:00,0.7179,0.7179,0.71755,0.71775,399000000.0
2009-12-30 16:00:00,0.71775,0.71775,0.71645,0.71665,478400000.0
2009-12-30 16:05:00,0.71655,0.717,0.7165,0.7168,395300000.0
2009-12-30 16:10:00,0.7168,0.7169,0.71655,0.7167,398000000.0
2009-12-30 16:15:00,0.7167,0.7168,0.71635,0.71655,258000000.0
2009-12-30 16:20:00,0.7165,0.71685,0.7164,0.7167,280600000.0
2009-12-30 16:25:00,0.71665,0.71685,0.71635,0.71635,286600000.0
2009-12-30 16:30:00,0.71635,0.7164,0.7156,0.7156,779100000.0
2009-12-30 16:35:00,0.7156,0.71645,0.7154,0.7163,739000000.0
2009-12-30 16:40:00,0.7163,0.71705,0.71615,0.7167,277400000.0
2009-12-30 16:45:00,0.7166,0.71675,0.71595,0.716,365300000.0
2009-12-30 16:50:00,0.716,0.7172,0.71585,0.7169,569200000.0
2009-12-30 16:55:00,0.71695,0.717,0.71595,0.7164,750800000.0
2009-12-30 17:00:00,0.7164,0.71715,0.7161,0.71715,740300000.0
2009-12-30 17:05:00,0.71715,0.71735,0.717,0.71735,294200000.0
2009-12-30 17:10:00,0.71735,0.7175,0.71715,0.7174,232400000.0
2009-12-30 17:15:00,0.7173,0.71825,0.7173,0.71785,1191300000.0
2009-12-30 17:20:00,0.7178,0.71815,0.71765,0.7177,1387300000.0
2009-12-30 17:25:00,0.71775,0.71775,0.7176,0.71775,249300000.0
2009-12-30 17:30:00,0.71785,0.7182,0.71765,0.71815,441100000.0
2009-12-30 17:35:00,0.7182,0.71825,0.7174,0.71765,454700000.0
2009-12-30 17:40:00,0.7176,0.7176,0.71625,0.71655,906300000.0
2009-12-30 17:45:00,0.7165,0.7176,0.7163,0.7171,1142600000.0
2009-12-30 17:50:00,0.7171,0.71815,0.71655,0.718,1061900000.0
2009-12-30 17:55:00,0.718,0.7196,0.7178,0.71945,812100000.0
2009-12-30 18:00:00,0.7195,0.71995,0.71915,0.71935,610500000.0
2009-12-30 18:05:00,0.71935,0.71935,0.71865,0.71865,329200000.0
2009-12-30 18:10:00,0.7186,0.71955,0.7186,0.71955,1576800000.0
2009-12-30 18:15:00,0.7196,0.7198,0.71925,0.71945,376300000.0
2009-12-30 18:20:00,0.71945,0.71995,0.71945,0.7199,655100000.0
2009-12-30 18:25:00,0.7199,0.72015,0.7197,0.7198,548100000.0
2009-12-30 18:30:00,0.7198,0.72115,0.71975,0.72115,688400000.0
2009-12-30 18:35:00,0.72125,0.7214,0.71985,0.71995,740100000.0
2009-12-30 18:40:00,0.71995,0.72085,0.71985,0.7201,397500000.0
2009-12-30 18:45:00,0.7201,0.72105,0.7201,0.72105,278300000.0
2009-12-30 18:50:00,0.7211,0.72125,0.7206,0.7206,295400000.0
2009-12-30 18:55:00,0.72055,0.72105,0.72025,0.721,357700000.0
2009-12-30 19:00:00,0.721,0.72105,0.7209,0.72095,272400000.0
2009-12-30 19:05:00,0.72095,0.7215,0.7209,0.72145,232300000.0
2009-12-30 19:10:00,0.7215,0.72205,0.7215,0.72195,432500000.0
2009-12-30 19:15:00,0.72195,0.72205,0.7218,0.72185,365600000.0
2009-12-30 19:20:00,0.72185,0.7227,0.72185,0.72245,573600000.0
2009-12-30 19:25:00,0.72245,0.72255,0.7222,0.72225,200600000.0
2009-12-30 19:30:00,0.7222,0.72225,0.7218,0.72185,260500000.0
2009-12-30 19:35:00,0.7218,0.7219,0.72155,0.72165,176200000.0
2009-12-30 19:40:00,0.7217,0.7219,0.72145,0.72155,344100000.0
2009-12-30 19:45:00,0.72155,0.72185,0.72145,0.72185,106900000.0
2009-12-30 19:50:00,0.72185,0.72185,0.7218,0.7218,78400000.0
2009-12-30 19:55:00,0.7218,0.7218,0.7213,0.72155,93200000.0
2009-12-30 20:00:00,0.7215,0.72195,0.72145,0.72185,173900000.0
2009-12-30 20:05:00,0.72195,0.72215,0.7219,0.72215,54400000.0
2009-12-30 20:10:00,0.72205,0.72215,0.72155,0.72155,112800000.0
2009-12-30 20:15:00,0.72155,0.7217,0.72145,0.7215,150400000.0
2009-12-30 20:20:00,0.7215,0.7216,0.72075,0.72095,255200000.0
2009-12-30 20:25:00,0.72095,0.7211,0.72055,0.7207,1381400000.0
2009-12-30 20:30:00,0.7207,0.72075,0.72045,0.72065,494200000.0
2009-12-30 20:35:00,0.7206,0.72085,0.72055,0.72085,447300000.0
2009-12-30 20:40:00,0.72085,0.72135,0.72085,0.72125,101700000.0
2009-12-30 20:45:00,0.72125,0.72125,0.72105,0.72125,88000000.0
2009-12-30 20:50:00,0.72096,0.72129,0.72074,0.72078,152900000.0
2009-12-30 20:55:00,0.72115,0.72165,0.72115,0.7215,52900000.0
2009-12-30 21:00:00,0.72165,0.72165,0.72105,0.72105,45000000.0
2009-12-30 21:05:00,0.72145,0.72145,0.72098,0.72145,134000000.0
2009-12-30 21:10:00,0.72145,0.72165,0.72116,0.72124,58400000.0
2009-12-30 21:15:00,0.72114,0.72165,0.72114,0.72155,86300000.0
2009-12-30 21:20:00,0.72155,0.72175,0.72155,0.72175,45000000.0
2009-12-30 21:25:00,0.72165,0.72165,0.72145,0.72145,118700000.0
2009-12-30 21:30:00,0.72155,0.72155,0.72145,0.72155,39100000.0
2009-12-30 21:35:00,0.72155,0.72155,0.7211,0.7212,193800000.0
2009-12-30 21:40:00,0.72125,0.72135,0.72125,0.72125,149800000.0
2009-12-30 21:45:00,0.72125,0.72145,0.72115,0.7214,71700000.0
2009-12-30 21:50:00,0.7214,0.7214,0.72095,0.72095,189100000.0
2009-12-30 21:55:00,0.72105,0.72115,0.72065,0.72075,58100000.0
2009-12-30 22:00:00,0.72075,0.72075,0.72055,0.72065,81400000.0
2009-12-30 22:05:00,0.72065,0.72075,0.72044,0.72075,43800000.0
2009-12-30 22:10:00,0.72075,0.72095,0.72075,0.72095,35200000.0
2009-12-30 22:15:00,0.72051,0.7207,0.7201,0.72062,175100000.0
2009-12-30 22:20:00,0.72062,0.72095,0.72042,0.72095,90300000.0
2009-12-30 22:25:00,0.72011,0.72095,0.72011,0.72058,89200000.0
2009-12-30 22:30:00,0.72095,0.72095,0.72032,0.72065,73900000.0
2009-12-30 22:35:00,0.72065,0.72065,0.72005,0.72005,560700000.0
2009-12-30 22:40:00,0.72005,0.7202,0.7196,0.7202,145300000.0
2009-12-30 22:45:00,0.7202,0.7206,0.7202,0.7204,90900000.0
2009-12-30 22:50:00,0.7204,0.721,0.7204,0.721,43800000.0
2009-12-30 22:55:00,0.721,0.7212,0.72068,0.72068,128300000.0
2009-12-30 23:00:00,0.72095,0.7213,0.72095,0.7212,91800000.0
2009-12-30 23:05:00,0.721,0.7217,0.72072,0.72165,89700000.0
2009-12-30 23:10:00,0.7216,0.7218,0.72145,0.7215,334400000.0
2009-12-30 23:15:00,0.72165,0.7221,0.7216,0.722,96300000.0
2009-12-30 23:20:00,0.722,0.722,0.72143,0.7219,81400000.0
2009-12-30 23:25:00,0.7219,0.7221,0.72158,0.72185,68800000.0
2009-12-30 23:30:00,0.72185,0.72191,0.72166,0.72185,129900000.0
2009-12-30 23:35:00,0.72185,0.722,0.72158,0.722,111300000.0
2009-12-30 23:40:00,0.722,0.722,0.72132,0.72132,120000000.0
2009-12-30 23:45:00,0.72175,0.72175,0.72151,0.72165,73500000.0
2009-12-30 23:50:00,0.7217,0.7217,0.72165,0.7217,61100000.0
2009-12-30 23:55:00,0.7217,0.72175,0.72125,0.72175,97800000.0
2009-12-31 00:00:00,0.72175,0.72175,0.72175,0.72175,3000000.0
